Shanghai New Huang Pu Real Estate Company (600638) Exchange: SHG
Data as of July 10, 2025
$5.75 ($0.08) 1.41%
Shanghai New Huang Pu Real Estate Company - Daily Information
Click for more stock information on Shanghai New Huang Pu Real Estate Company.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.68 |
| Previous Close | $5.75 |
| High | $5.87 |
| Low | $5.61 |
| Adjusted Open | $5.68 |
| Previous Adjusted Close | $5.75 |
| Adjusted High | $5.87 |
| Adjusted Low | $5.61 |
About Shanghai New Huang Pu Real Estate Company (600638)
SHANGHAI NEW HUANG PU REAL ESTATE CO.,LTD. is principally engaged in the real estate development and distribution business, as well as service industries. The Company operates its businesses primarily through real estate business, which includes development, distribution and leasing of common residential housings and commercial buildings, as well as futures business. The Company also involves in the provision of tourism catering services and labors. The Company operates its businesses primarily in Shanghai and Beijing, China.
Invest in Shanghai New Huang Pu Real Estate Company (600638)
Historical Stock Data for Shanghai New Huang Pu Real Estate Company (600638)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $5.68 | $5.87 | $5.61 | $5.75 | $5.75 | 25,554,080 |
| 2025-06-06 | $5.71 | $5.80 | $5.62 | $5.67 | $5.67 | 26,309,420 |
| 2025-06-05 | $5.71 | $5.90 | $5.63 | $5.71 | $5.71 | 52,651,320 |
| 2025-06-04 | $5.47 | $6.05 | $5.47 | $5.82 | $5.82 | 70,542,730 |
| 2025-06-03 | $5.31 | $5.64 | $5.30 | $5.50 | $5.50 | 22,534,200 |
| 2025-05-30 | $5.33 | $5.60 | $5.32 | $5.38 | $5.38 | 16,172,390 |
| 2025-05-29 | $5.29 | $5.35 | $5.26 | $5.33 | $5.33 | 4,753,420 |
| 2025-05-28 | $5.30 | $5.33 | $5.25 | $5.30 | $5.30 | 3,925,260 |
| 2025-05-27 | $5.21 | $5.32 | $5.21 | $5.30 | $5.30 | 4,895,920 |
| 2025-05-26 | $5.19 | $5.27 | $5.16 | $5.23 | $5.23 | 3,734,340 |
| 2025-05-23 | $5.28 | $5.29 | $5.18 | $5.19 | $5.19 | 4,312,460 |
| 2025-05-22 | $5.35 | $5.38 | $5.26 | $5.29 | $5.29 | 4,947,060 |
| 2025-05-21 | $5.38 | $5.41 | $5.33 | $5.38 | $5.38 | 4,469,900 |
| 2025-05-20 | $5.38 | $5.41 | $5.32 | $5.38 | $5.38 | 5,679,600 |
| 2025-05-19 | $5.32 | $5.43 | $5.30 | $5.39 | $5.39 | 10,705,060 |
| 2025-05-16 | $5.34 | $5.35 | $5.27 | $5.29 | $5.29 | 4,833,520 |
| 2025-05-15 | $5.34 | $5.35 | $5.26 | $5.33 | $5.33 | 5,678,670 |
| 2025-05-14 | $5.27 | $5.36 | $5.23 | $5.35 | $5.35 | 6,509,310 |
| 2025-05-13 | $5.36 | $5.36 | $5.27 | $5.28 | $5.28 | 4,653,060 |
| 2025-05-12 | $5.35 | $5.38 | $5.30 | $5.31 | $5.31 | 5,597,540 |
| 2025-05-09 | $5.36 | $5.41 | $5.27 | $5.35 | $5.35 | 7,487,600 |
| 2025-05-08 | $5.31 | $5.43 | $5.31 | $5.36 | $5.36 | 11,013,900 |
| 2025-05-07 | $5.40 | $5.55 | $5.33 | $5.36 | $5.36 | 19,295,580 |
| 2025-05-06 | $5.25 | $5.34 | $5.21 | $5.29 | $5.29 | 20,755,530 |
| 2025-04-30 | $5.40 | $5.55 | $5.24 | $5.27 | $5.27 | 29,326,830 |
| 2025-04-29 | $5.04 | $5.10 | $5.00 | $5.07 | $5.07 | 5,125,220 |
| 2025-04-28 | $5.18 | $5.20 | $5.00 | $5.02 | $5.02 | 9,065,180 |
| 2025-04-25 | $5.24 | $5.37 | $5.21 | $5.23 | $5.23 | 7,546,120 |
| 2025-04-24 | $5.15 | $5.28 | $5.13 | $5.23 | $5.23 | 7,122,640 |
| 2025-04-23 | $5.22 | $5.28 | $5.13 | $5.19 | $5.19 | 6,011,630 |
| 2025-04-22 | $5.04 | $5.26 | $5.04 | $5.21 | $5.21 | 9,412,680 |
| 2025-04-21 | $5.00 | $5.10 | $4.93 | $5.08 | $5.08 | 8,146,050 |
| 2025-04-18 | $4.98 | $5.14 | $4.88 | $5.08 | $5.08 | 10,268,720 |
| 2025-04-17 | $4.80 | $5.03 | $4.79 | $4.97 | $4.97 | 8,298,650 |
| 2025-04-16 | $4.83 | $4.90 | $4.73 | $4.82 | $4.82 | 4,206,740 |
| 2025-04-15 | $4.89 | $4.91 | $4.82 | $4.86 | $4.86 | 2,878,140 |
| 2025-04-14 | $4.85 | $4.93 | $4.84 | $4.89 | $4.89 | 4,513,020 |
| 2025-04-11 | $4.83 | $4.88 | $4.80 | $4.83 | $4.83 | 5,357,460 |
| 2025-04-10 | $4.70 | $4.91 | $4.70 | $4.86 | $4.86 | 7,591,380 |
| 2025-04-09 | $4.47 | $4.74 | $4.20 | $4.70 | $4.70 | 11,980,910 |
| 2025-04-08 | $4.64 | $4.68 | $4.41 | $4.49 | $4.49 | 11,079,100 |
| 2025-04-07 | $4.84 | $4.92 | $4.60 | $4.62 | $4.62 | 9,861,020 |
| 2025-04-03 | $5.03 | $5.14 | $5.02 | $5.11 | $5.11 | 5,289,200 |
| 2025-04-02 | $5.08 | $5.10 | $5.03 | $5.06 | $5.06 | 2,945,950 |
| 2025-04-01 | $5.01 | $5.13 | $5.01 | $5.08 | $5.08 | 4,292,480 |
| 2025-03-31 | $5.06 | $5.07 | $4.97 | $5.00 | $5.00 | 6,229,930 |
| 2025-03-28 | $5.12 | $5.17 | $5.03 | $5.10 | $5.10 | 4,441,780 |
| 2025-03-27 | $5.15 | $5.21 | $5.05 | $5.13 | $5.13 | 4,377,440 |
| 2025-03-26 | $5.06 | $5.24 | $5.05 | $5.17 | $5.17 | 7,843,180 |
| 2025-03-25 | $5.03 | $5.11 | $5.01 | $5.08 | $5.08 | 5,238,300 |
| 2025-03-24 | $5.25 | $5.27 | $4.99 | $5.05 | $5.05 | 9,525,960 |
| 2025-03-21 | $5.33 | $5.36 | $5.21 | $5.25 | $5.25 | 7,126,560 |
| 2025-03-20 | $5.20 | $5.42 | $5.17 | $5.34 | $5.34 | 12,722,280 |
| 2025-03-19 | $5.23 | $5.24 | $5.16 | $5.18 | $5.18 | 4,592,960 |
| 2025-03-18 | $5.25 | $5.30 | $5.19 | $5.24 | $5.24 | 10,029,060 |
| 2025-03-17 | $5.13 | $5.28 | $5.12 | $5.22 | $5.22 | 10,239,320 |
| 2025-03-14 | $4.96 | $5.14 | $4.96 | $5.14 | $5.14 | 10,960,390 |
| 2025-03-13 | $5.01 | $5.05 | $4.93 | $4.98 | $4.98 | 5,670,740 |
| 2025-03-12 | $5.04 | $5.06 | $5.00 | $5.03 | $5.03 | 5,974,520 |
| 2025-03-11 | $5.01 | $5.04 | $4.95 | $5.04 | $5.04 | 6,900,430 |
| 2025-03-10 | $5.04 | $5.09 | $5.01 | $5.03 | $5.03 | 5,026,360 |
| 2025-03-07 | $5.10 | $5.11 | $5.00 | $5.01 | $5.01 | 5,067,840 |
| 2025-03-06 | $4.99 | $5.15 | $4.95 | $5.11 | $5.11 | 9,789,550 |
| 2025-03-05 | $5.09 | $5.10 | $4.89 | $4.98 | $4.98 | 9,718,700 |
| 2025-03-04 | $5.05 | $5.08 | $5.00 | $5.07 | $5.07 | 5,367,420 |
| 2025-03-03 | $5.09 | $5.16 | $5.03 | $5.06 | $5.06 | 7,012,250 |
| 2025-02-28 | $5.15 | $5.18 | $5.04 | $5.05 | $5.05 | 6,802,790 |
| 2025-02-27 | $5.18 | $5.22 | $5.09 | $5.15 | $5.15 | 6,222,290 |
| 2025-02-26 | $5.08 | $5.18 | $5.08 | $5.15 | $5.15 | 8,215,760 |
| 2025-02-25 | $5.08 | $5.14 | $5.05 | $5.06 | $5.06 | 5,292,400 |
| 2025-02-24 | $5.03 | $5.18 | $5.03 | $5.12 | $5.12 | 7,957,040 |
| 2025-02-20 | $5.09 | $5.11 | $5.03 | $5.08 | $5.08 | 4,132,620 |
| 2025-02-19 | $5.04 | $5.09 | $4.99 | $5.06 | $5.06 | 5,236,010 |
| 2025-02-18 | $5.17 | $5.17 | $5.00 | $5.01 | $5.01 | 6,584,620 |
| 2025-02-17 | $5.16 | $5.22 | $5.10 | $5.17 | $5.17 | 5,675,180 |
| 2025-02-14 | $5.20 | $5.20 | $5.08 | $5.12 | $5.12 | 5,937,160 |
| 2025-02-13 | $5.20 | $5.25 | $5.17 | $5.17 | $5.17 | 7,465,770 |
| 2025-02-12 | $5.14 | $5.21 | $5.09 | $5.20 | $5.20 | 5,581,530 |
| 2025-02-11 | $5.18 | $5.21 | $5.06 | $5.12 | $5.12 | 5,448,630 |
| 2025-02-10 | $5.07 | $5.19 | $5.06 | $5.18 | $5.18 | 6,358,100 |
| 2025-02-07 | $5.00 | $5.13 | $4.97 | $5.06 | $5.06 | 7,625,070 |
| 2025-02-06 | $4.95 | $5.00 | $4.89 | $5.00 | $5.00 | 6,249,800 |
| 2025-02-05 | $4.91 | $4.97 | $4.86 | $4.96 | $4.96 | 4,781,240 |
| 2025-01-27 | $4.94 | $5.04 | $4.88 | $4.89 | $4.89 | 5,920,260 |
| 2025-01-24 | $4.93 | $4.95 | $4.83 | $4.89 | $4.89 | 5,443,660 |
| 2025-01-23 | $4.92 | $5.08 | $4.89 | $4.91 | $4.91 | 5,869,250 |
| 2025-01-22 | $4.96 | $4.97 | $4.84 | $4.85 | $4.85 | 5,769,320 |
| 2025-01-21 | $5.06 | $5.12 | $4.97 | $4.99 | $4.99 | 7,806,160 |
| 2025-01-20 | $4.99 | $5.07 | $4.88 | $5.02 | $5.02 | 6,235,540 |
| 2025-01-17 | $4.97 | $5.00 | $4.86 | $4.96 | $4.96 | 4,889,160 |
| 2025-01-16 | $4.93 | $5.06 | $4.92 | $4.96 | $4.96 | 5,913,870 |
| 2025-01-15 | $4.94 | $4.98 | $4.86 | $4.93 | $4.93 | 6,116,420 |
| 2025-01-14 | $4.82 | $4.94 | $4.80 | $4.92 | $4.92 | 6,196,440 |
| 2025-01-13 | $4.71 | $4.82 | $4.66 | $4.79 | $4.79 | 3,727,120 |
| 2025-01-09 | $4.92 | $5.02 | $4.87 | $4.93 | $4.93 | 4,552,700 |
| 2025-01-08 | $4.88 | $4.95 | $4.78 | $4.93 | $4.93 | 5,802,660 |
| 2025-01-07 | $4.84 | $4.90 | $4.80 | $4.90 | $4.90 | 3,951,180 |
| 2025-01-06 | $4.93 | $4.93 | $4.71 | $4.84 | $4.84 | 4,712,180 |
| 2025-01-03 | $5.12 | $5.16 | $4.82 | $4.86 | $4.86 | 8,333,630 |
| 2025-01-02 | $5.11 | $5.26 | $5.03 | $5.08 | $5.08 | 7,462,280 |
| 2024-12-31 | $5.16 | $5.25 | $5.10 | $5.10 | $5.10 | 7,254,380 |
| 2024-12-30 | $5.25 | $5.29 | $5.13 | $5.15 | $5.15 | 7,969,000 |
| 2024-12-27 | $5.13 | $5.37 | $5.09 | $5.29 | $5.29 | 11,651,520 |
| 2024-12-26 | $5.07 | $5.16 | $5.07 | $5.12 | $5.12 | 7,784,500 |
| 2024-12-25 | $5.23 | $5.34 | $4.99 | $5.09 | $5.09 | 15,181,100 |
| 2024-12-24 | $5.25 | $5.27 | $5.12 | $5.23 | $5.23 | 8,114,810 |
| 2024-12-23 | $5.53 | $5.54 | $5.18 | $5.22 | $5.22 | 17,330,720 |
| 2024-12-20 | $5.63 | $5.69 | $5.48 | $5.53 | $5.53 | 13,017,900 |
| 2024-12-19 | $5.60 | $5.66 | $5.51 | $5.63 | $5.63 | 11,290,180 |
| 2024-12-18 | $5.66 | $5.76 | $5.60 | $5.64 | $5.64 | 14,912,350 |
| 2024-12-17 | $5.93 | $5.95 | $5.63 | $5.70 | $5.70 | 23,651,610 |
| 2024-12-16 | $6.15 | $6.19 | $5.85 | $5.93 | $5.93 | 41,420,690 |
| 2024-12-13 | $6.57 | $6.59 | $6.04 | $6.11 | $6.11 | 70,774,210 |
| 2024-12-12 | $5.88 | $6.50 | $5.80 | $6.50 | $6.50 | 77,598,870 |
| 2024-12-11 | $5.71 | $6.01 | $5.71 | $5.91 | $5.91 | 16,962,510 |
| 2024-12-10 | $5.97 | $6.02 | $5.69 | $5.69 | $5.69 | 13,116,940 |
| 2024-12-09 | $5.82 | $5.85 | $5.64 | $5.70 | $5.70 | 11,220,320 |
| 2024-12-06 | $5.74 | $5.89 | $5.66 | $5.86 | $5.86 | 12,858,240 |
| 2024-12-05 | $5.69 | $5.79 | $5.64 | $5.74 | $5.74 | 11,740,100 |
| 2024-12-04 | $5.80 | $5.95 | $5.67 | $5.72 | $5.72 | 18,140,440 |
| 2024-12-03 | $5.64 | $6.10 | $5.56 | $5.83 | $5.83 | 36,122,090 |
| 2024-12-02 | $5.50 | $5.67 | $5.50 | $5.64 | $5.64 | 38,556,080 |
| 2024-11-29 | $5.38 | $5.87 | $5.26 | $5.70 | $5.70 | 42,775,240 |
| 2024-11-28 | $5.22 | $5.39 | $5.22 | $5.34 | $5.34 | 10,157,970 |
| 2024-11-27 | $5.20 | $5.22 | $5.03 | $5.21 | $5.21 | 7,499,740 |
| 2024-11-26 | $5.19 | $5.26 | $5.17 | $5.21 | $5.21 | 5,700,290 |
| 2024-11-25 | $5.14 | $5.21 | $5.07 | $5.20 | $5.20 | 6,373,190 |
| 2024-11-22 | $5.27 | $5.34 | $5.09 | $5.11 | $5.11 | 7,839,240 |
| 2024-11-21 | $5.30 | $5.35 | $5.21 | $5.27 | $5.27 | 6,347,810 |
| 2024-11-20 | $5.19 | $5.32 | $5.13 | $5.30 | $5.30 | 7,972,140 |
| 2024-11-19 | $5.15 | $5.24 | $5.06 | $5.20 | $5.20 | 7,502,020 |
| 2024-11-18 | $5.17 | $5.33 | $5.13 | $5.16 | $5.16 | 11,342,150 |
| 2024-11-15 | $5.26 | $5.33 | $5.08 | $5.10 | $5.10 | 11,853,060 |
| 2024-11-14 | $5.52 | $5.58 | $5.27 | $5.27 | $5.27 | 15,026,370 |
| 2024-11-13 | $5.36 | $5.56 | $5.29 | $5.43 | $5.43 | 13,262,090 |
| 2024-11-12 | $5.39 | $5.47 | $5.30 | $5.35 | $5.35 | 11,659,340 |
| 2024-11-11 | $5.43 | $5.54 | $5.31 | $5.40 | $5.40 | 14,661,120 |
| 2024-11-08 | $5.80 | $5.84 | $5.42 | $5.46 | $5.46 | 27,475,620 |
| 2024-11-07 | $5.89 | $5.95 | $5.45 | $5.79 | $5.79 | 31,124,620 |
| 2024-11-06 | $5.42 | $5.49 | $5.30 | $5.43 | $5.43 | 17,018,650 |
| 2024-11-05 | $5.24 | $5.57 | $5.17 | $5.43 | $5.43 | 21,158,990 |
| 2024-11-04 | $4.99 | $5.32 | $4.90 | $5.24 | $5.24 | 24,645,700 |
| 2024-11-01 | $5.08 | $5.23 | $4.96 | $5.00 | $5.00 | 14,327,890 |
| 2024-10-31 | $5.02 | $5.22 | $4.94 | $5.10 | $5.10 | 17,458,290 |
| 2024-10-30 | $4.80 | $5.04 | $4.80 | $4.98 | $4.98 | 15,389,060 |
| 2024-10-29 | $5.00 | $5.05 | $4.80 | $4.82 | $4.82 | 13,507,750 |
| 2024-10-28 | $4.73 | $5.05 | $4.72 | $5.02 | $5.02 | 21,393,790 |
| 2024-10-25 | $4.66 | $4.78 | $4.65 | $4.73 | $4.73 | 12,133,330 |
| 2024-10-24 | $4.62 | $4.69 | $4.59 | $4.64 | $4.64 | 7,752,550 |
| 2024-10-23 | $4.65 | $4.71 | $4.60 | $4.63 | $4.63 | 12,010,380 |
| 2024-10-22 | $4.58 | $4.66 | $4.56 | $4.65 | $4.65 | 10,547,860 |
| 2024-10-21 | $4.60 | $4.62 | $4.53 | $4.57 | $4.57 | 11,047,400 |
| 2024-10-18 | $4.56 | $4.67 | $4.40 | $4.61 | $4.61 | 14,214,500 |
| 2024-10-17 | $4.74 | $4.77 | $4.55 | $4.56 | $4.56 | 14,968,040 |
| 2024-10-16 | $4.58 | $4.77 | $4.55 | $4.72 | $4.72 | 16,125,680 |
| 2024-10-15 | $4.68 | $4.73 | $4.57 | $4.58 | $4.58 | 11,700,640 |
| 2024-10-14 | $4.65 | $4.75 | $4.55 | $4.71 | $4.71 | 13,554,390 |
| 2024-10-11 | $4.59 | $4.75 | $4.49 | $4.54 | $4.54 | 13,386,500 |
| 2024-10-10 | $4.68 | $4.77 | $4.46 | $4.61 | $4.61 | 21,950,050 |
| 2024-10-09 | $5.14 | $5.14 | $4.79 | $4.79 | $4.79 | 27,428,130 |
| 2024-10-08 | $5.60 | $5.65 | $4.96 | $5.32 | $5.32 | 55,056,270 |
| 2024-09-30 | $5.25 | $5.25 | $4.91 | $5.15 | $5.15 | 46,088,970 |
| 2024-09-27 | $4.75 | $4.86 | $4.58 | $4.77 | $4.77 | 26,610,100 |
| 2024-09-26 | $4.38 | $4.64 | $4.33 | $4.62 | $4.62 | 34,764,110 |
| 2024-09-25 | $4.29 | $4.69 | $4.29 | $4.36 | $4.36 | 36,465,800 |
| 2024-09-24 | $4.04 | $4.38 | $4.00 | $4.30 | $4.30 | 27,040,370 |
| 2024-09-23 | $3.96 | $4.01 | $3.92 | $3.98 | $3.98 | 7,872,920 |
| 2024-09-20 | $3.96 | $4.03 | $3.85 | $3.99 | $3.99 | 12,972,770 |
| 2024-09-19 | $3.82 | $4.01 | $3.80 | $3.96 | $3.96 | 14,886,000 |
| 2024-09-18 | $3.76 | $3.91 | $3.70 | $3.84 | $3.84 | 11,657,770 |
| 2024-09-13 | $3.74 | $3.79 | $3.71 | $3.75 | $3.75 | 6,250,790 |
| 2024-09-12 | $3.71 | $3.77 | $3.69 | $3.72 | $3.72 | 5,418,640 |
| 2024-09-11 | $3.82 | $3.85 | $3.70 | $3.71 | $3.71 | 7,650,160 |
| 2024-09-10 | $3.85 | $3.92 | $3.76 | $3.83 | $3.83 | 5,584,110 |
| 2024-09-09 | $3.80 | $3.88 | $3.77 | $3.86 | $3.86 | 5,854,600 |
| 2024-09-06 | $3.85 | $3.93 | $3.82 | $3.83 | $3.83 | 6,281,280 |
| 2024-09-05 | $3.81 | $3.88 | $3.80 | $3.85 | $3.85 | 6,342,400 |
| 2024-09-04 | $3.80 | $3.86 | $3.77 | $3.78 | $3.78 | 5,527,500 |
| 2024-09-03 | $3.77 | $3.84 | $3.74 | $3.82 | $3.82 | 5,935,080 |
| 2024-09-02 | $3.82 | $3.92 | $3.78 | $3.78 | $3.78 | 8,488,320 |
| 2024-08-30 | $3.73 | $3.95 | $3.70 | $3.84 | $3.84 | 10,923,590 |
| 2024-08-29 | $3.66 | $3.72 | $3.63 | $3.70 | $3.70 | 3,676,510 |
| 2024-08-28 | $3.63 | $3.71 | $3.62 | $3.67 | $3.67 | 3,394,840 |
| 2024-08-27 | $3.74 | $3.74 | $3.62 | $3.65 | $3.65 | 5,237,930 |
| 2024-08-26 | $3.71 | $3.82 | $3.70 | $3.75 | $3.75 | 6,328,020 |
| 2024-08-23 | $3.75 | $3.77 | $3.68 | $3.71 | $3.71 | 4,921,270 |
| 2024-08-22 | $3.83 | $3.88 | $3.75 | $3.77 | $3.77 | 6,214,300 |
| 2024-08-21 | $3.81 | $3.85 | $3.77 | $3.82 | $3.82 | 4,234,520 |
| 2024-08-20 | $3.90 | $3.90 | $3.80 | $3.81 | $3.81 | 6,064,860 |
| 2024-08-19 | $3.91 | $3.93 | $3.84 | $3.88 | $3.88 | 8,099,140 |
| 2024-08-16 | $4.23 | $4.23 | $3.92 | $3.93 | $3.93 | 12,939,360 |
| 2024-08-15 | $3.92 | $4.05 | $3.87 | $4.04 | $4.04 | 10,448,340 |
| 2024-08-14 | $3.96 | $3.96 | $3.90 | $3.92 | $3.92 | 6,205,620 |
| 2024-08-13 | $3.93 | $3.95 | $3.85 | $3.94 | $3.94 | 8,795,740 |
| 2024-08-12 | $4.05 | $4.06 | $3.93 | $3.95 | $3.95 | 12,882,390 |
| 2024-08-09 | $4.00 | $4.19 | $3.99 | $4.08 | $4.08 | 23,178,240 |
| 2024-08-08 | $4.00 | $4.10 | $3.97 | $4.02 | $4.02 | 16,856,660 |
| 2024-08-07 | $4.06 | $4.06 | $3.94 | $3.97 | $3.97 | 13,624,900 |
| 2024-08-06 | $4.02 | $4.09 | $3.96 | $4.07 | $4.07 | 18,241,500 |
| 2024-08-05 | $4.05 | $4.22 | $3.95 | $3.96 | $3.96 | 23,857,850 |
| 2024-08-02 | $4.18 | $4.22 | $4.04 | $4.11 | $4.11 | 31,809,470 |
| 2024-08-01 | $4.60 | $4.78 | $4.23 | $4.27 | $4.27 | 51,335,620 |
| 2024-07-31 | $4.12 | $4.51 | $3.98 | $4.51 | $4.51 | 42,273,020 |
| 2024-07-30 | $4.00 | $4.10 | $3.72 | $4.10 | $4.10 | 34,981,750 |
| 2024-07-29 | $3.69 | $3.74 | $3.67 | $3.73 | $3.73 | 4,400,300 |
| 2024-07-26 | $3.70 | $3.73 | $3.66 | $3.70 | $3.70 | 5,112,240 |
| 2024-07-25 | $3.58 | $3.67 | $3.58 | $3.66 | $3.66 | 4,179,440 |
| 2024-07-24 | $3.63 | $3.67 | $3.58 | $3.60 | $3.60 | 5,633,400 |
| 2024-07-23 | $3.86 | $3.86 | $3.64 | $3.64 | $3.64 | 7,303,960 |
| 2024-07-22 | $3.64 | $3.71 | $3.61 | $3.68 | $3.68 | 5,059,800 |
| 2024-07-19 | $3.76 | $3.76 | $3.64 | $3.67 | $3.67 | 10,500,400 |
| 2024-07-18 | $3.76 | $3.78 | $3.67 | $3.77 | $3.77 | 6,422,500 |
| 2024-07-17 | $3.72 | $3.90 | $3.71 | $3.78 | $3.78 | 6,770,600 |
| 2024-07-16 | $3.77 | $3.81 | $3.69 | $3.72 | $3.72 | 6,357,010 |
| 2024-07-15 | $3.89 | $3.89 | $3.75 | $3.77 | $3.77 | 4,838,760 |
| 2024-07-12 | $3.78 | $4.00 | $3.77 | $3.88 | $3.88 | 9,658,500 |
| 2024-07-11 | $3.68 | $3.81 | $3.65 | $3.78 | $3.78 | 6,312,900 |
| 2024-07-10 | $3.70 | $3.70 | $3.58 | $3.61 | $3.61 | 6,393,380 |
| 2024-07-09 | $3.72 | $3.77 | $3.63 | $3.70 | $3.70 | 7,520,240 |
| 2024-07-08 | $3.91 | $3.91 | $3.69 | $3.72 | $3.72 | 7,543,100 |
| 2024-07-05 | $3.96 | $4.01 | $3.86 | $3.89 | $3.89 | 6,001,100 |
| 2024-07-04 | $4.07 | $4.12 | $3.92 | $3.94 | $3.94 | 5,267,960 |
| 2024-07-03 | $4.08 | $4.14 | $4.02 | $4.08 | $4.08 | 5,857,880 |
| 2024-07-02 | $3.96 | $4.13 | $3.96 | $4.07 | $4.07 | 8,521,370 |
| 2024-07-01 | $3.78 | $3.98 | $3.76 | $3.98 | $3.98 | 7,661,660 |
| 2024-06-28 | $3.81 | $3.87 | $3.74 | $3.77 | $3.77 | 4,580,560 |
| 2024-06-27 | $3.90 | $3.95 | $3.79 | $3.79 | $3.79 | 4,812,720 |
| 2024-06-26 | $3.81 | $3.91 | $3.74 | $3.89 | $3.89 | 6,599,200 |
| 2024-06-25 | $3.65 | $3.98 | $3.64 | $3.80 | $3.80 | 10,927,980 |
| 2024-06-24 | $3.85 | $3.88 | $3.65 | $3.66 | $3.66 | 8,072,340 |
| 2024-06-21 | $3.91 | $3.98 | $3.87 | $3.88 | $3.88 | 4,222,160 |
| 2024-06-20 | $4.03 | $4.06 | $3.89 | $3.92 | $3.92 | 6,761,110 |
| 2024-06-19 | $4.09 | $4.13 | $4.04 | $4.06 | $4.06 | 4,891,020 |
| 2024-06-18 | $4.21 | $4.21 | $4.07 | $4.10 | $4.10 | 7,143,840 |
| 2024-06-17 | $4.23 | $4.30 | $4.14 | $4.16 | $4.16 | 9,188,790 |
| 2024-06-14 | $4.09 | $4.31 | $4.05 | $4.28 | $4.28 | 14,508,740 |
| 2024-06-13 | $4.11 | $4.16 | $4.02 | $4.10 | $4.10 | 7,781,160 |
| 2024-06-12 | $3.99 | $4.10 | $3.99 | $4.09 | $4.09 | 8,237,680 |
| 2024-06-11 | $3.91 | $4.03 | $3.85 | $4.02 | $4.02 | 10,141,790 |
| 2024-06-07 | $3.75 | $4.03 | $3.74 | $3.97 | $3.97 | 14,104,590 |
| 2024-06-06 | $3.93 | $4.02 | $3.68 | $3.75 | $3.75 | 16,200,160 |
| 2024-06-05 | $4.08 | $4.10 | $3.94 | $3.96 | $3.96 | 10,562,240 |
| 2024-06-04 | $4.10 | $4.15 | $4.00 | $4.11 | $4.11 | 10,813,600 |
| 2024-06-03 | $4.18 | $4.20 | $4.05 | $4.11 | $4.11 | 10,958,620 |
| 2024-05-31 | $4.24 | $4.26 | $4.17 | $4.20 | $4.20 | 12,525,150 |
| 2024-05-30 | $4.35 | $4.38 | $4.15 | $4.20 | $4.20 | 22,768,500 |
| 2024-05-29 | $4.42 | $4.66 | $4.29 | $4.37 | $4.37 | 37,673,770 |
| 2024-05-28 | $4.79 | $4.94 | $4.55 | $4.55 | $4.55 | 45,562,760 |
| 2024-05-27 | $4.50 | $4.56 | $4.39 | $4.49 | $4.49 | 12,229,600 |
| 2024-05-24 | $4.71 | $4.78 | $4.52 | $4.54 | $4.54 | 13,043,100 |
| 2024-05-23 | $4.73 | $4.90 | $4.62 | $4.68 | $4.68 | 22,333,720 |
| 2024-05-22 | $4.78 | $4.97 | $4.75 | $4.80 | $4.80 | 31,261,830 |
| 2024-05-21 | $4.74 | $4.88 | $4.73 | $4.77 | $4.77 | 19,691,070 |
| 2024-05-20 | $4.86 | $4.93 | $4.74 | $4.77 | $4.77 | 41,319,860 |
| 2024-05-17 | $4.75 | $5.09 | $4.62 | $5.05 | $5.05 | 49,485,170 |
| 2024-05-16 | $4.47 | $4.69 | $4.43 | $4.63 | $4.63 | 23,526,720 |
| 2024-05-15 | $4.37 | $4.65 | $4.35 | $4.47 | $4.47 | 22,050,700 |
| 2024-05-14 | $4.40 | $4.45 | $4.28 | $4.39 | $4.39 | 15,824,860 |
| 2024-05-13 | $4.57 | $4.57 | $4.41 | $4.42 | $4.42 | 21,506,520 |
| 2024-05-10 | $4.57 | $4.77 | $4.45 | $4.67 | $4.67 | 42,159,790 |
| 2024-05-09 | $4.38 | $4.84 | $4.35 | $4.57 | $4.57 | 44,045,310 |
| 2024-05-08 | $4.52 | $4.54 | $4.32 | $4.40 | $4.40 | 15,950,500 |
| 2024-05-07 | $4.37 | $4.74 | $4.30 | $4.56 | $4.56 | 25,308,720 |
| 2024-05-06 | $4.44 | $4.55 | $4.34 | $4.38 | $4.38 | 19,729,960 |
| 2024-04-30 | $4.32 | $4.35 | $4.18 | $4.25 | $4.25 | 11,321,030 |
| 2024-04-29 | $4.05 | $4.36 | $4.04 | $4.34 | $4.34 | 13,376,740 |
| 2024-04-26 | $3.92 | $4.06 | $3.86 | $4.05 | $4.05 | 7,819,250 |
| 2024-04-25 | $3.85 | $3.91 | $3.82 | $3.90 | $3.90 | 4,464,110 |
| 2024-04-24 | $3.83 | $3.89 | $3.83 | $3.84 | $3.84 | 4,703,100 |
| 2024-04-23 | $3.76 | $3.87 | $3.75 | $3.83 | $3.83 | 5,051,620 |
| 2024-04-22 | $3.80 | $3.85 | $3.72 | $3.78 | $3.78 | 5,919,240 |
| 2024-04-19 | $3.85 | $3.94 | $3.79 | $3.83 | $3.83 | 5,594,000 |
| 2024-04-18 | $3.93 | $3.94 | $3.85 | $3.87 | $3.87 | 6,368,160 |
| 2024-04-17 | $3.79 | $3.95 | $3.78 | $3.93 | $3.93 | 7,914,800 |
| 2024-04-16 | $4.00 | $4.00 | $3.75 | $3.76 | $3.76 | 10,395,740 |
| 2024-04-15 | $4.18 | $4.24 | $3.90 | $4.01 | $4.01 | 9,341,510 |
| 2024-04-12 | $4.30 | $4.33 | $4.21 | $4.22 | $4.22 | 5,951,940 |
| 2024-04-11 | $4.25 | $4.35 | $4.23 | $4.31 | $4.31 | 4,679,330 |
| 2024-04-10 | $4.43 | $4.43 | $4.26 | $4.29 | $4.29 | 7,970,400 |
| 2024-04-09 | $4.36 | $4.44 | $4.35 | $4.44 | $4.44 | 5,773,000 |
| 2024-04-08 | $4.45 | $4.49 | $4.35 | $4.36 | $4.36 | 9,409,080 |
| 2024-04-03 | $4.50 | $4.53 | $4.45 | $4.47 | $4.47 | 6,699,940 |
| 2024-04-02 | $4.48 | $4.56 | $4.44 | $4.53 | $4.53 | 8,358,070 |
| 2024-04-01 | $4.40 | $4.52 | $4.40 | $4.48 | $4.48 | 8,926,520 |
| 2024-03-29 | $4.39 | $4.43 | $4.35 | $4.39 | $4.39 | 8,299,600 |
| 2024-03-28 | $4.36 | $4.50 | $4.36 | $4.40 | $4.40 | 11,022,630 |
| 2024-03-27 | $4.58 | $4.58 | $4.37 | $4.38 | $4.38 | 11,421,320 |
| 2024-03-26 | $4.42 | $4.57 | $4.41 | $4.55 | $4.55 | 11,471,240 |
| 2024-03-25 | $4.47 | $4.61 | $4.38 | $4.46 | $4.46 | 10,591,060 |
| 2024-03-22 | $4.46 | $4.55 | $4.36 | $4.48 | $4.48 | 11,165,370 |
| 2024-03-21 | $4.44 | $4.52 | $4.43 | $4.46 | $4.46 | 6,039,760 |
| 2024-03-20 | $4.38 | $4.45 | $4.37 | $4.45 | $4.45 | 6,939,710 |
| 2024-03-19 | $4.40 | $4.43 | $4.36 | $4.36 | $4.36 | 5,820,030 |
| 2024-03-18 | $4.37 | $4.41 | $4.35 | $4.40 | $4.40 | 6,431,790 |
| 2024-03-15 | $4.31 | $4.37 | $4.28 | $4.37 | $4.37 | 6,568,410 |
| 2024-03-14 | $4.30 | $4.38 | $4.26 | $4.31 | $4.31 | 7,959,410 |
| 2024-03-13 | $4.40 | $4.41 | $4.28 | $4.32 | $4.32 | 10,772,020 |
| 2024-03-12 | $4.30 | $4.47 | $4.28 | $4.41 | $4.41 | 15,048,310 |
| 2024-03-11 | $4.24 | $4.30 | $4.22 | $4.29 | $4.29 | 8,020,700 |
| 2024-03-08 | $4.25 | $4.27 | $4.16 | $4.24 | $4.24 | 7,576,840 |
| 2024-03-07 | $4.27 | $4.35 | $4.25 | $4.26 | $4.26 | 9,113,190 |
| 2024-03-06 | $4.26 | $4.37 | $4.21 | $4.33 | $4.33 | 12,773,080 |
| 2024-03-05 | $4.27 | $4.30 | $4.16 | $4.26 | $4.26 | 9,423,800 |
| 2024-03-04 | $4.34 | $4.45 | $4.22 | $4.29 | $4.29 | 12,812,280 |
| 2024-03-01 | $4.28 | $4.47 | $4.22 | $4.38 | $4.38 | 16,995,200 |
| 2024-02-29 | $4.16 | $4.29 | $4.12 | $4.28 | $4.28 | 14,924,470 |
| 2024-02-28 | $4.52 | $4.62 | $4.20 | $4.20 | $4.20 | 17,352,720 |
| 2024-02-27 | $4.34 | $4.50 | $4.31 | $4.50 | $4.50 | 10,189,020 |
| 2024-02-26 | $4.34 | $4.46 | $4.30 | $4.37 | $4.37 | 13,298,340 |
| 2024-02-23 | $4.27 | $4.35 | $4.22 | $4.34 | $4.34 | 14,089,800 |
| 2024-02-22 | $4.12 | $4.26 | $4.12 | $4.26 | $4.26 | 15,274,250 |
| 2024-02-21 | $4.11 | $4.27 | $4.04 | $4.15 | $4.15 | 16,695,740 |
| 2024-02-20 | $4.00 | $4.15 | $3.92 | $4.13 | $4.13 | 13,701,070 |
| 2024-02-19 | $3.89 | $4.07 | $3.87 | $4.02 | $4.02 | 15,875,400 |
| 2024-02-08 | $3.58 | $3.87 | $3.58 | $3.85 | $3.85 | 20,625,540 |
| 2024-02-07 | $3.85 | $3.86 | $3.55 | $3.63 | $3.63 | 26,117,430 |
| 2024-02-06 | $3.81 | $4.05 | $3.69 | $3.88 | $3.88 | 29,542,550 |
| 2024-02-05 | $4.50 | $4.50 | $4.10 | $4.10 | $4.10 | 24,039,600 |
| 2024-02-02 | $4.69 | $4.87 | $4.43 | $4.56 | $4.56 | 27,489,920 |
| 2024-02-01 | $4.86 | $5.08 | $4.63 | $4.65 | $4.65 | 27,255,520 |
| 2024-01-31 | $5.10 | $5.51 | $4.87 | $4.87 | $4.87 | 33,703,120 |
| 2024-01-30 | $5.24 | $5.55 | $5.06 | $5.06 | $5.06 | 29,129,530 |
| 2024-01-29 | $5.68 | $5.85 | $5.38 | $5.40 | $5.40 | 49,986,910 |
| 2024-01-26 | $6.25 | $6.25 | $5.70 | $5.71 | $5.71 | 81,595,780 |
| 2024-01-25 | $5.78 | $5.78 | $5.77 | $5.78 | $5.78 | 15,750,050 |
| 2024-01-24 | $4.81 | $5.25 | $4.81 | $5.25 | $5.25 | 29,646,400 |
| 2024-01-23 | $4.71 | $4.81 | $4.58 | $4.77 | $4.77 | 11,112,100 |
| 2024-01-22 | $5.03 | $5.03 | $4.67 | $4.72 | $4.72 | 9,928,720 |
| 2024-01-19 | $5.09 | $5.12 | $5.02 | $5.03 | $5.03 | 5,233,500 |
| 2024-01-18 | $5.16 | $5.16 | $4.95 | $5.07 | $5.07 | 8,849,580 |
| 2024-01-17 | $5.41 | $5.41 | $5.14 | $5.17 | $5.17 | 7,753,020 |
| 2024-01-16 | $5.31 | $5.35 | $5.19 | $5.24 | $5.24 | 6,059,980 |
| 2024-01-15 | $5.28 | $5.32 | $5.23 | $5.31 | $5.31 | 5,414,410 |
| 2024-01-12 | $5.29 | $5.34 | $5.26 | $5.27 | $5.27 | 5,801,310 |
| 2024-01-11 | $5.21 | $5.29 | $5.21 | $5.29 | $5.29 | 5,551,380 |
| 2024-01-10 | $5.25 | $5.31 | $5.21 | $5.24 | $5.24 | 5,546,040 |
| 2024-01-09 | $5.23 | $5.35 | $5.22 | $5.27 | $5.27 | 6,244,820 |
| 2024-01-08 | $5.28 | $5.31 | $5.23 | $5.25 | $5.25 | 7,955,500 |
| 2024-01-05 | $5.27 | $5.37 | $5.22 | $5.25 | $5.25 | 7,509,480 |
| 2024-01-04 | $5.20 | $5.26 | $5.19 | $5.24 | $5.24 | 7,211,320 |
| 2024-01-03 | $5.23 | $5.33 | $5.19 | $5.25 | $5.25 | 8,541,400 |
| 2024-01-02 | $5.15 | $5.26 | $5.14 | $5.20 | $5.20 | 6,976,160 |
| 2024-01-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-12-29 | $5.16 | $5.20 | $5.11 | $5.17 | $5.17 | 7,664,470 |
| 2023-12-28 | $5.10 | $5.21 | $5.04 | $5.18 | $5.18 | 7,186,400 |
| 2023-12-27 | $5.08 | $5.13 | $5.01 | $5.12 | $5.12 | 5,885,220 |
| 2023-12-26 | $5.13 | $5.18 | $5.06 | $5.07 | $5.07 | 5,857,300 |
| 2023-12-25 | $5.21 | $5.21 | $5.09 | $5.13 | $5.13 | 8,369,220 |
| 2023-12-22 | $5.31 | $5.35 | $5.19 | $5.24 | $5.24 | 8,108,170 |
| 2023-12-21 | $5.18 | $5.36 | $5.15 | $5.33 | $5.33 | 12,641,450 |
| 2023-12-20 | $5.41 | $5.41 | $5.18 | $5.18 | $5.18 | 15,610,740 |
| 2023-12-19 | $5.48 | $5.60 | $5.31 | $5.40 | $5.40 | 21,687,020 |
| 2023-12-18 | $5.68 | $5.78 | $5.50 | $5.54 | $5.54 | 42,086,330 |
| 2023-12-15 | $5.56 | $5.98 | $5.50 | $5.83 | $5.83 | 45,522,410 |
| 2023-12-14 | $5.44 | $5.49 | $5.39 | $5.44 | $5.44 | 8,197,000 |
| 2023-12-13 | $5.55 | $5.57 | $5.41 | $5.43 | $5.43 | 6,737,640 |
| 2023-12-12 | $5.39 | $5.56 | $5.39 | $5.56 | $5.56 | 8,788,600 |
| 2023-12-11 | $5.45 | $5.45 | $5.29 | $5.40 | $5.40 | 8,812,000 |
| 2023-12-08 | $5.88 | $5.89 | $5.42 | $5.47 | $5.47 | 10,447,830 |
| 2023-12-07 | $5.85 | $5.91 | $5.79 | $5.86 | $5.86 | 2,662,300 |
| 2023-12-06 | $5.77 | $5.91 | $5.76 | $5.84 | $5.84 | 3,432,620 |
| 2023-12-05 | $5.81 | $5.89 | $5.78 | $5.79 | $5.79 | 3,586,380 |
| 2023-12-04 | $5.87 | $5.94 | $5.80 | $5.83 | $5.83 | 3,286,000 |
| 2023-12-01 | $5.80 | $5.90 | $5.77 | $5.90 | $5.90 | 4,292,770 |
| 2023-11-30 | $5.82 | $5.86 | $5.77 | $5.82 | $5.82 | 3,219,840 |
| 2023-11-29 | $5.91 | $5.94 | $5.78 | $5.82 | $5.82 | 3,826,250 |
| 2023-11-28 | $5.99 | $6.03 | $5.90 | $5.93 | $5.93 | 4,262,270 |
| 2023-11-27 | $6.07 | $6.09 | $5.92 | $5.99 | $5.99 | 6,692,410 |
| 2023-11-24 | $6.13 | $6.20 | $6.09 | $6.10 | $6.10 | 4,454,230 |
| 2023-11-23 | $6.07 | $6.19 | $5.95 | $6.12 | $6.12 | 4,784,330 |
| 2023-11-22 | $6.00 | $6.18 | $5.97 | $6.03 | $6.03 | 5,305,900 |
| 2023-11-21 | $5.83 | $6.08 | $5.82 | $6.01 | $6.01 | 6,657,600 |
| 2023-11-20 | $5.85 | $5.91 | $5.78 | $5.83 | $5.83 | 3,129,300 |
| 2023-11-17 | $5.84 | $5.87 | $5.73 | $5.78 | $5.78 | 3,030,960 |
| 2023-11-16 | $5.81 | $5.90 | $5.75 | $5.84 | $5.84 | 4,481,700 |
| 2023-11-15 | $5.98 | $5.98 | $5.80 | $5.83 | $5.83 | 3,838,000 |
| 2023-11-14 | $5.84 | $5.97 | $5.80 | $5.96 | $5.96 | 3,897,420 |
| 2023-11-13 | $5.82 | $5.87 | $5.77 | $5.84 | $5.84 | 2,846,160 |
| 2023-11-10 | $5.83 | $5.85 | $5.70 | $5.79 | $5.79 | 2,834,400 |
| 2023-11-09 | $5.86 | $5.97 | $5.81 | $5.82 | $5.82 | 2,928,420 |
| 2023-11-08 | $5.84 | $5.96 | $5.81 | $5.86 | $5.86 | 3,452,900 |
| 2023-11-07 | $5.79 | $5.86 | $5.73 | $5.85 | $5.85 | 3,693,760 |
| 2023-11-06 | $5.62 | $5.80 | $5.62 | $5.80 | $5.80 | 3,968,210 |
| 2023-11-03 | $5.64 | $5.70 | $5.58 | $5.60 | $5.60 | 3,659,300 |
| 2023-11-02 | $5.70 | $5.72 | $5.59 | $5.66 | $5.66 | 3,786,060 |
| 2023-11-01 | $5.75 | $5.90 | $5.70 | $5.71 | $5.71 | 4,546,780 |
| 2023-10-31 | $5.76 | $5.91 | $5.71 | $5.81 | $5.81 | 5,547,140 |
| 2023-10-30 | $5.65 | $5.95 | $5.65 | $5.82 | $5.82 | 8,726,440 |
| 2023-10-27 | $5.47 | $5.67 | $5.47 | $5.65 | $5.65 | 5,409,760 |
| 2023-10-26 | $5.57 | $5.68 | $5.44 | $5.48 | $5.48 | 5,635,000 |
| 2023-10-25 | $5.66 | $5.76 | $5.60 | $5.63 | $5.63 | 4,505,410 |
| 2023-10-24 | $5.47 | $5.66 | $5.46 | $5.64 | $5.64 | 4,337,260 |
| 2023-10-23 | $5.59 | $5.62 | $5.42 | $5.47 | $5.47 | 6,559,500 |
| 2023-10-20 | $5.70 | $5.71 | $5.49 | $5.62 | $5.62 | 7,087,150 |
| 2023-10-19 | $5.47 | $5.70 | $5.38 | $5.61 | $5.61 | 11,241,670 |
| 2023-10-18 | $5.80 | $5.80 | $5.30 | $5.42 | $5.42 | 14,332,090 |
| 2023-10-17 | $5.89 | $5.95 | $5.84 | $5.88 | $5.88 | 2,919,900 |
| 2023-10-16 | $5.94 | $6.00 | $5.86 | $5.89 | $5.89 | 3,353,140 |
| 2023-10-13 | $5.97 | $6.01 | $5.92 | $5.95 | $5.95 | 3,969,240 |
| 2023-10-12 | $6.01 | $6.05 | $5.97 | $5.98 | $5.98 | 4,159,900 |
| 2023-10-11 | $5.95 | $6.04 | $5.91 | $5.98 | $5.98 | 4,646,660 |
| 2023-10-10 | $6.04 | $6.12 | $5.95 | $5.96 | $5.96 | 4,655,060 |
| 2023-10-09 | $6.05 | $6.12 | $5.96 | $6.00 | $6.00 | 5,530,370 |
| 2023-09-28 | $6.03 | $6.08 | $5.97 | $6.07 | $6.07 | 3,527,020 |
| 2023-09-27 | $5.94 | $6.05 | $5.91 | $5.99 | $5.99 | 3,614,370 |
| 2023-09-26 | $5.98 | $6.04 | $5.91 | $5.96 | $5.96 | 3,882,080 |
| 2023-09-25 | $6.08 | $6.12 | $5.90 | $5.99 | $5.99 | 5,487,460 |
| 2023-09-22 | $5.98 | $6.13 | $5.95 | $6.10 | $6.10 | 5,966,600 |
| 2023-09-21 | $6.00 | $6.14 | $5.97 | $6.06 | $6.06 | 4,626,810 |
| 2023-09-20 | $6.02 | $6.09 | $5.97 | $6.02 | $6.02 | 4,303,880 |
| 2023-09-19 | $5.97 | $6.17 | $5.96 | $6.04 | $6.04 | 6,398,830 |
| 2023-09-18 | $6.05 | $6.12 | $5.95 | $6.00 | $6.00 | 6,657,610 |
| 2023-09-15 | $6.05 | $6.19 | $6.02 | $6.06 | $6.06 | 8,829,900 |
| 2023-09-14 | $5.95 | $6.44 | $5.94 | $6.02 | $6.02 | 14,946,700 |
| 2023-09-13 | $5.92 | $6.12 | $5.90 | $5.98 | $5.98 | 8,130,450 |
| 2023-09-12 | $5.93 | $5.96 | $5.83 | $5.91 | $5.91 | 5,404,770 |
| 2023-09-11 | $6.05 | $6.09 | $5.85 | $5.92 | $5.92 | 11,859,820 |
| 2023-09-08 | $6.32 | $6.32 | $6.01 | $6.08 | $6.08 | 12,223,850 |
| 2023-09-07 | $6.29 | $6.56 | $6.21 | $6.24 | $6.24 | 21,078,390 |
| 2023-09-06 | $6.09 | $6.59 | $6.01 | $6.59 | $6.59 | 15,723,940 |
| 2023-09-05 | $6.33 | $6.40 | $6.07 | $6.12 | $6.12 | 12,384,730 |
| 2023-09-04 | $6.44 | $6.77 | $6.39 | $6.43 | $6.43 | 13,436,670 |
| 2023-09-01 | $6.42 | $6.56 | $6.29 | $6.32 | $6.32 | 11,850,920 |
| 2023-08-31 | $6.73 | $6.81 | $6.31 | $6.35 | $6.35 | 11,865,160 |
| 2023-08-30 | $6.81 | $6.92 | $6.66 | $6.81 | $6.81 | 13,921,080 |
| 2023-08-29 | $6.58 | $6.97 | $6.53 | $6.97 | $6.97 | 21,379,100 |
| 2023-08-28 | $6.68 | $6.76 | $6.37 | $6.53 | $6.53 | 17,023,910 |
| 2023-08-25 | $6.16 | $6.28 | $6.12 | $6.18 | $6.18 | 7,573,230 |
| 2023-08-24 | $6.24 | $6.32 | $6.08 | $6.16 | $6.16 | 6,859,660 |
| 2023-08-23 | $6.23 | $6.35 | $6.15 | $6.16 | $6.16 | 6,087,280 |
| 2023-08-22 | $6.33 | $6.43 | $6.21 | $6.31 | $6.31 | 7,707,670 |
| 2023-08-21 | $6.37 | $6.57 | $6.31 | $6.33 | $6.33 | 10,080,730 |
| 2023-08-18 | $6.70 | $6.77 | $6.40 | $6.45 | $6.45 | 12,187,500 |
| 2023-08-17 | $6.66 | $6.78 | $6.56 | $6.76 | $6.76 | 13,644,350 |
| 2023-08-16 | $6.57 | $6.85 | $6.45 | $6.69 | $6.69 | 15,351,890 |
| 2023-08-15 | $6.68 | $6.75 | $6.51 | $6.57 | $6.57 | 10,277,800 |
| 2023-08-14 | $6.32 | $6.85 | $6.29 | $6.71 | $6.71 | 20,239,380 |
| 2023-08-11 | $6.80 | $6.98 | $6.62 | $6.73 | $6.73 | 19,125,020 |
| 2023-08-10 | $6.79 | $6.81 | $6.63 | $6.71 | $6.71 | 8,398,120 |
| 2023-08-09 | $6.61 | $6.83 | $6.61 | $6.71 | $6.71 | 12,505,710 |
| 2023-08-08 | $6.77 | $6.88 | $6.66 | $6.69 | $6.69 | 15,858,100 |
| 2023-08-07 | $6.82 | $6.95 | $6.48 | $6.85 | $6.85 | 23,152,480 |
| 2023-08-04 | $6.97 | $7.17 | $6.85 | $7.05 | $7.05 | 34,614,140 |
| 2023-08-03 | $6.88 | $6.94 | $6.67 | $6.90 | $6.90 | 24,503,750 |
| 2023-08-02 | $6.92 | $7.05 | $6.80 | $6.85 | $6.85 | 29,991,590 |
| 2023-08-01 | $7.03 | $7.04 | $6.81 | $6.83 | $6.83 | 37,700,290 |
| 2023-07-31 | $6.88 | $7.47 | $6.78 | $7.23 | $7.23 | 57,071,290 |
| 2023-07-28 | $6.87 | $7.30 | $6.57 | $6.94 | $6.94 | 61,715,140 |
| 2023-07-27 | $6.40 | $7.52 | $6.24 | $7.02 | $7.02 | 74,715,850 |
| 2023-07-26 | $6.60 | $6.84 | $6.22 | $6.84 | $6.84 | 46,697,400 |
| 2023-07-25 | $5.67 | $6.22 | $5.67 | $6.22 | $6.22 | 16,038,650 |
| 2023-07-24 | $5.67 | $5.70 | $5.50 | $5.65 | $5.65 | 8,451,790 |
| 2023-07-21 | $5.47 | $5.55 | $5.40 | $5.54 | $5.54 | 3,209,030 |
| 2023-07-20 | $5.48 | $5.53 | $5.45 | $5.47 | $5.47 | 2,754,730 |
| 2023-07-19 | $5.39 | $5.50 | $5.36 | $5.49 | $5.49 | 3,496,890 |
| 2023-07-18 | $5.36 | $5.44 | $5.33 | $5.41 | $5.41 | 1,961,910 |
| 2023-07-17 | $5.37 | $5.38 | $5.26 | $5.37 | $5.37 | 1,750,270 |
| 2023-07-14 | $5.35 | $5.39 | $5.31 | $5.34 | $5.34 | 1,543,420 |
| 2023-07-13 | $5.37 | $5.41 | $5.32 | $5.35 | $5.32 | 1,552,520 |
| 2023-07-12 | $5.44 | $5.46 | $5.32 | $5.33 | $5.30 | 1,951,220 |
| 2023-07-11 | $5.49 | $5.49 | $5.40 | $5.42 | $5.39 | 1,681,580 |
| 2023-07-10 | $5.44 | $5.47 | $5.40 | $5.42 | $5.39 | 1,305,140 |
| 2023-07-07 | $5.41 | $5.46 | $5.39 | $5.44 | $5.41 | 2,222,260 |
| 2023-07-06 | $5.33 | $5.44 | $5.31 | $5.41 | $5.38 | 2,642,230 |
| 2023-07-05 | $5.36 | $5.41 | $5.31 | $5.36 | $5.33 | 2,254,050 |
| 2023-07-04 | $5.34 | $5.38 | $5.31 | $5.37 | $5.34 | 1,702,420 |
| 2023-07-03 | $5.31 | $5.40 | $5.31 | $5.36 | $5.33 | 2,228,760 |
| 2023-06-30 | $5.25 | $5.32 | $5.22 | $5.29 | $5.26 | 2,159,210 |
| 2023-06-29 | $5.24 | $5.26 | $5.20 | $5.24 | $5.21 | 2,554,100 |
| 2023-06-28 | $5.21 | $5.25 | $5.17 | $5.23 | $5.20 | 2,498,760 |
| 2023-06-27 | $5.06 | $5.25 | $5.02 | $5.21 | $5.18 | 3,228,570 |
| 2023-06-26 | $5.11 | $5.13 | $5.00 | $5.03 | $5.00 | 2,662,420 |
| 2023-06-21 | $5.19 | $5.21 | $5.10 | $5.11 | $5.08 | 1,929,330 |
| 2023-06-20 | $5.24 | $5.24 | $5.14 | $5.17 | $5.14 | 1,900,980 |
| 2023-06-19 | $5.33 | $5.36 | $5.21 | $5.22 | $5.19 | 2,769,350 |
| 2023-06-16 | $5.34 | $5.41 | $5.33 | $5.36 | $5.33 | 1,799,650 |
| 2023-06-15 | $5.37 | $5.38 | $5.31 | $5.35 | $5.32 | 1,562,080 |
| 2023-06-14 | $5.35 | $5.40 | $5.34 | $5.35 | $5.32 | 1,392,540 |
| 2023-06-13 | $5.40 | $5.44 | $5.34 | $5.35 | $5.32 | 1,536,680 |
| 2023-06-12 | $5.37 | $5.42 | $5.33 | $5.38 | $5.35 | 2,181,800 |
| 2023-06-09 | $5.46 | $5.47 | $5.38 | $5.40 | $5.37 | 2,303,730 |
| 2023-06-08 | $5.37 | $5.48 | $5.35 | $5.45 | $5.42 | 3,585,800 |
| 2023-06-07 | $5.33 | $5.44 | $5.32 | $5.38 | $5.35 | 2,043,140 |
| 2023-06-06 | $5.38 | $5.45 | $5.34 | $5.35 | $5.32 | 3,152,230 |
| 2023-06-05 | $5.31 | $5.38 | $5.26 | $5.37 | $5.34 | 2,578,180 |
| 2023-06-02 | $5.23 | $5.33 | $5.20 | $5.32 | $5.29 | 3,219,380 |
| 2023-06-01 | $5.27 | $5.29 | $5.16 | $5.21 | $5.18 | 2,394,180 |
| 2023-05-31 | $5.32 | $5.36 | $5.25 | $5.28 | $5.25 | 2,016,220 |
| 2023-05-30 | $5.28 | $5.39 | $5.22 | $5.32 | $5.29 | 4,174,840 |
| 2023-05-29 | $5.19 | $5.32 | $5.19 | $5.30 | $5.27 | 4,070,840 |
| 2023-05-26 | $5.12 | $5.20 | $5.10 | $5.19 | $5.19 | 1,776,720 |
| 2023-05-25 | $5.12 | $5.16 | $5.06 | $5.13 | $5.13 | 2,434,200 |
| 2023-05-24 | $5.24 | $5.24 | $5.13 | $5.14 | $5.14 | 2,965,280 |
| 2023-05-23 | $5.25 | $5.30 | $5.21 | $5.21 | $5.21 | 2,275,180 |
| 2023-05-22 | $5.30 | $5.30 | $5.22 | $5.26 | $5.26 | 2,131,420 |
| 2023-05-19 | $5.34 | $5.35 | $5.26 | $5.29 | $5.29 | 2,178,460 |
| 2023-05-18 | $5.42 | $5.45 | $5.33 | $5.36 | $5.36 | 2,363,660 |
| 2023-05-17 | $5.37 | $5.42 | $5.33 | $5.38 | $5.38 | 1,685,430 |
| 2023-05-16 | $5.49 | $5.50 | $5.36 | $5.37 | $5.37 | 2,187,210 |
| 2023-05-15 | $5.51 | $5.51 | $5.30 | $5.44 | $5.44 | 2,690,360 |
| 2023-05-12 | $5.52 | $5.57 | $5.47 | $5.51 | $5.51 | 1,687,960 |
| 2023-05-11 | $5.49 | $5.57 | $5.47 | $5.55 | $5.55 | 2,148,900 |
| 2023-05-10 | $5.54 | $5.58 | $5.44 | $5.48 | $5.48 | 1,995,600 |
| 2023-05-09 | $5.46 | $5.58 | $5.43 | $5.52 | $5.52 | 3,930,140 |
| 2023-05-08 | $5.39 | $5.48 | $5.36 | $5.48 | $5.48 | 2,950,020 |
| 2023-05-05 | $5.34 | $5.42 | $5.33 | $5.41 | $5.41 | 3,461,870 |
| 2023-05-04 | $5.29 | $5.36 | $5.27 | $5.35 | $5.35 | 3,058,700 |
| 2023-05-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-05-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-04-28 | $5.20 | $5.31 | $5.19 | $5.30 | $5.30 | 3,470,000 |
| 2023-04-27 | $5.26 | $5.29 | $5.21 | $5.24 | $5.24 | 1,418,500 |
| 2023-04-26 | $5.12 | $5.29 | $5.11 | $5.24 | $5.24 | 2,462,010 |
| 2023-04-25 | $5.26 | $5.28 | $5.09 | $5.17 | $5.17 | 2,793,840 |
| 2023-04-24 | $5.29 | $5.34 | $5.20 | $5.27 | $5.27 | 3,146,610 |
| 2023-04-21 | $5.40 | $5.43 | $5.28 | $5.28 | $5.28 | 3,246,260 |
| 2023-04-20 | $5.49 | $5.52 | $5.36 | $5.39 | $5.39 | 4,278,320 |
| 2023-04-19 | $5.62 | $5.62 | $5.49 | $5.50 | $5.50 | 2,794,280 |
| 2023-04-18 | $5.66 | $5.66 | $5.57 | $5.59 | $5.59 | 2,449,400 |
| 2023-04-17 | $5.69 | $5.69 | $5.62 | $5.64 | $5.64 | 1,903,640 |
| 2023-04-14 | $5.67 | $5.71 | $5.64 | $5.66 | $5.66 | 2,412,620 |
| 2023-04-13 | $5.63 | $5.69 | $5.59 | $5.65 | $5.65 | 2,903,860 |
| 2023-04-12 | $5.63 | $5.69 | $5.58 | $5.61 | $5.61 | 2,223,600 |
| 2023-04-11 | $5.63 | $5.64 | $5.51 | $5.63 | $5.63 | 2,088,060 |
| 2023-04-10 | $5.69 | $5.70 | $5.58 | $5.61 | $5.61 | 2,689,500 |
| 2023-04-07 | $5.60 | $5.70 | $5.57 | $5.69 | $5.69 | 3,989,350 |
| 2023-04-06 | $5.66 | $5.68 | $5.57 | $5.57 | $5.57 | 3,487,200 |
| 2023-04-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2023-04-04 | $5.75 | $5.76 | $5.66 | $5.66 | $5.66 | 2,981,770 |
| 2023-04-03 | $5.74 | $5.78 | $5.68 | $5.74 | $5.74 | 2,904,940 |
| 2023-03-31 | $5.71 | $5.77 | $5.68 | $5.71 | $5.71 | 2,437,400 |
| 2023-03-30 | $5.82 | $5.86 | $5.67 | $5.73 | $5.73 | 5,080,620 |
| 2023-03-29 | $5.67 | $5.89 | $5.66 | $5.83 | $5.83 | 6,756,680 |
| 2023-03-28 | $5.69 | $5.75 | $5.66 | $5.71 | $5.71 | 2,677,080 |
| 2023-03-27 | $5.75 | $5.83 | $5.67 | $5.71 | $5.71 | 2,886,280 |
| 2023-03-24 | $5.69 | $5.77 | $5.64 | $5.76 | $5.76 | 3,579,570 |
| 2023-03-23 | $5.63 | $5.69 | $5.62 | $5.67 | $5.67 | 2,657,760 |
| 2023-03-22 | $5.63 | $5.71 | $5.61 | $5.68 | $5.68 | 3,139,200 |
| 2023-03-21 | $5.59 | $5.61 | $5.53 | $5.61 | $5.61 | 2,211,260 |
| 2023-03-20 | $5.56 | $5.68 | $5.55 | $5.56 | $5.56 | 3,567,930 |
| 2023-03-17 | $5.56 | $5.63 | $5.55 | $5.58 | $5.58 | 2,243,780 |
| 2023-03-16 | $5.60 | $5.60 | $5.50 | $5.51 | $5.51 | 2,255,880 |
| 2023-03-15 | $5.56 | $5.62 | $5.50 | $5.58 | $5.58 | 2,642,320 |
| 2023-03-14 | $5.60 | $5.63 | $5.45 | $5.53 | $5.53 | 3,312,430 |
| 2023-03-13 | $5.65 | $5.69 | $5.57 | $5.58 | $5.58 | 3,061,750 |
| 2023-03-10 | $5.80 | $5.81 | $5.66 | $5.66 | $5.66 | 2,505,740 |
| 2023-03-09 | $5.85 | $5.85 | $5.74 | $5.80 | $5.80 | 2,305,520 |
| 2023-03-08 | $5.77 | $5.82 | $5.75 | $5.81 | $5.81 | 1,963,040 |
| 2023-03-07 | $5.94 | $5.94 | $5.76 | $5.77 | $5.77 | 4,435,120 |
| 2023-03-06 | $5.98 | $6.01 | $5.88 | $5.90 | $5.90 | 3,329,240 |
| 2023-03-03 | $5.97 | $5.98 | $5.91 | $5.96 | $5.96 | 2,405,060 |
| 2023-03-02 | $5.93 | $6.00 | $5.93 | $5.94 | $5.94 | 2,469,150 |
| 2023-03-01 | $6.01 | $6.01 | $5.94 | $5.98 | $5.98 | 4,280,080 |
| 2023-02-28 | $5.94 | $6.00 | $5.91 | $5.99 | $5.99 | 2,430,270 |
| 2023-02-27 | $5.99 | $6.02 | $5.91 | $5.93 | $5.93 | 3,833,340 |
| 2023-02-24 | $5.95 | $5.99 | $5.86 | $5.97 | $5.97 | 2,774,340 |
| 2023-02-23 | $5.91 | $6.01 | $5.90 | $5.95 | $5.95 | 4,354,370 |
| 2023-02-22 | $5.87 | $5.93 | $5.85 | $5.91 | $5.91 | 2,139,100 |
| 2023-02-21 | $5.93 | $5.96 | $5.84 | $5.91 | $5.91 | 3,604,160 |
| 2023-02-20 | $5.82 | $5.86 | $5.77 | $5.85 | $5.85 | 3,378,940 |
| 2023-02-17 | $5.81 | $5.88 | $5.78 | $5.79 | $5.79 | 3,138,060 |
| 2023-02-16 | $5.93 | $6.00 | $5.79 | $5.84 | $5.84 | 4,799,350 |
| 2023-02-15 | $5.96 | $5.98 | $5.88 | $5.91 | $5.91 | 3,908,900 |
| 2023-02-14 | $5.99 | $6.02 | $5.92 | $5.94 | $5.94 | 4,256,520 |
| 2023-02-13 | $5.91 | $5.98 | $5.86 | $5.96 | $5.96 | 6,489,700 |
| 2023-02-10 | $5.78 | $5.90 | $5.74 | $5.88 | $5.88 | 5,636,870 |
| 2023-02-09 | $5.73 | $5.79 | $5.71 | $5.78 | $5.78 | 3,381,150 |
| 2023-02-08 | $5.80 | $5.85 | $5.75 | $5.77 | $5.77 | 2,952,680 |
| 2023-02-07 | $5.75 | $5.83 | $5.75 | $5.81 | $5.81 | 3,100,910 |
| 2023-02-06 | $5.80 | $5.80 | $5.72 | $5.75 | $5.75 | 2,543,040 |
| 2023-02-03 | $5.84 | $5.85 | $5.75 | $5.80 | $5.80 | 3,366,300 |
| 2023-02-02 | $5.88 | $5.90 | $5.82 | $5.86 | $5.86 | 4,597,830 |
| 2023-02-01 | $5.85 | $5.89 | $5.78 | $5.89 | $5.89 | 5,682,150 |
| 2023-01-31 | $5.77 | $5.86 | $5.71 | $5.85 | $5.85 | 5,673,210 |
| 2023-01-30 | $5.77 | $5.79 | $5.71 | $5.78 | $5.78 | 5,450,620 |
| 2023-01-20 | $5.78 | $5.78 | $5.69 | $5.75 | $5.75 | 4,246,860 |
| 2023-01-19 | $5.74 | $5.80 | $5.65 | $5.78 | $5.78 | 4,130,100 |
| 2023-01-18 | $5.79 | $5.87 | $5.70 | $5.72 | $5.72 | 6,657,420 |
| 2023-01-17 | $5.78 | $5.97 | $5.61 | $5.82 | $5.82 | 14,733,800 |
| 2023-01-16 | $5.43 | $6.00 | $5.37 | $5.83 | $5.83 | 15,365,990 |
| 2023-01-13 | $5.48 | $5.48 | $5.40 | $5.45 | $5.45 | 1,583,960 |
| 2023-01-12 | $5.50 | $5.51 | $5.37 | $5.41 | $5.41 | 2,160,910 |
| 2023-01-11 | $5.50 | $5.57 | $5.47 | $5.48 | $5.48 | 2,624,620 |
| 2023-01-10 | $5.68 | $5.68 | $5.45 | $5.50 | $5.50 | 3,914,020 |
| 2023-01-09 | $5.69 | $5.71 | $5.62 | $5.65 | $5.65 | 2,417,200 |
| 2023-01-06 | $5.87 | $5.89 | $5.65 | $5.68 | $5.68 | 4,230,230 |
| 2023-01-05 | $5.76 | $5.88 | $5.76 | $5.81 | $5.81 | 2,953,070 |
| 2023-01-04 | $5.67 | $5.87 | $5.65 | $5.85 | $5.85 | 3,994,800 |
| 2023-01-03 | $5.65 | $5.75 | $5.63 | $5.68 | $5.68 | 2,850,860 |
| 2023-01-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-12-30 | $5.57 | $5.72 | $5.57 | $5.65 | $5.65 | 2,441,170 |
| 2022-12-29 | $5.73 | $5.80 | $5.60 | $5.60 | $5.60 | 3,167,000 |
| 2022-12-28 | $5.80 | $5.82 | $5.72 | $5.78 | $5.78 | 2,550,200 |
| 2022-12-27 | $5.81 | $5.96 | $5.78 | $5.80 | $5.80 | 2,977,820 |
| 2022-12-26 | $5.74 | $5.91 | $5.74 | $5.82 | $5.82 | 5,701,040 |
| 2022-12-23 | $5.75 | $5.81 | $5.66 | $5.74 | $5.74 | 2,749,100 |
| 2022-12-22 | $5.83 | $5.97 | $5.70 | $5.74 | $5.74 | 3,812,840 |
| 2022-12-21 | $5.88 | $5.92 | $5.70 | $5.78 | $5.78 | 3,011,950 |
| 2022-12-20 | $6.00 | $6.00 | $5.75 | $5.85 | $5.85 | 4,493,500 |
| 2022-12-19 | $6.02 | $6.14 | $5.90 | $5.96 | $5.96 | 5,251,780 |
| 2022-12-16 | $5.92 | $6.10 | $5.90 | $6.03 | $6.03 | 6,985,460 |
| 2022-12-15 | $5.94 | $5.94 | $5.79 | $5.92 | $5.92 | 3,772,130 |
| 2022-12-14 | $5.92 | $5.95 | $5.85 | $5.92 | $5.92 | 4,326,450 |
| 2022-12-13 | $5.87 | $5.96 | $5.82 | $5.94 | $5.94 | 4,179,640 |
| 2022-12-12 | $6.01 | $6.02 | $5.82 | $5.85 | $5.85 | 5,523,620 |
| 2022-12-09 | $6.00 | $6.12 | $5.95 | $6.03 | $6.03 | 6,569,860 |
| 2022-12-08 | $5.98 | $6.10 | $5.95 | $5.99 | $5.99 | 6,136,710 |
| 2022-12-07 | $6.01 | $6.06 | $5.92 | $5.98 | $5.98 | 5,769,800 |
| 2022-12-06 | $6.11 | $6.18 | $6.02 | $6.07 | $6.07 | 5,680,060 |
| 2022-12-05 | $6.12 | $6.25 | $6.12 | $6.13 | $6.13 | 7,022,290 |
| 2022-12-01 | $6.37 | $6.40 | $6.21 | $6.25 | $6.25 | 15,251,970 |
| 2022-11-30 | $6.35 | $6.49 | $6.25 | $6.29 | $6.29 | 24,721,110 |
| 2022-11-29 | $6.41 | $6.58 | $6.14 | $6.37 | $6.37 | 29,453,460 |
| 2022-11-28 | $6.09 | $6.25 | $5.89 | $6.09 | $6.09 | 26,954,490 |
| 2022-11-25 | $5.65 | $6.16 | $5.62 | $6.16 | $6.16 | 19,128,040 |
| 2022-11-24 | $5.53 | $5.65 | $5.50 | $5.60 | $5.60 | 4,947,880 |
| 2022-11-23 | $5.52 | $5.54 | $5.39 | $5.45 | $5.45 | 2,653,000 |
| 2022-11-22 | $5.65 | $5.69 | $5.44 | $5.47 | $5.47 | 3,829,700 |
| 2022-11-21 | $5.68 | $5.74 | $5.51 | $5.55 | $5.55 | 4,524,700 |
| 2022-11-18 | $5.82 | $5.89 | $5.60 | $5.68 | $5.68 | 7,960,340 |
| 2022-11-17 | $5.70 | $5.95 | $5.67 | $5.83 | $5.83 | 9,668,830 |
| 2022-11-16 | $5.60 | $5.82 | $5.55 | $5.70 | $5.70 | 8,560,580 |
| 2022-11-15 | $5.56 | $5.67 | $5.51 | $5.57 | $5.57 | 6,193,460 |
| 2022-11-14 | $5.58 | $5.60 | $5.43 | $5.53 | $5.53 | 7,414,070 |
| 2022-11-11 | $5.30 | $5.49 | $5.29 | $5.44 | $5.44 | 6,822,920 |
| 2022-11-10 | $5.23 | $5.28 | $5.14 | $5.25 | $5.25 | 2,473,900 |
| 2022-11-09 | $5.18 | $5.26 | $5.18 | $5.22 | $5.22 | 3,155,530 |
| 2022-11-08 | $5.14 | $5.20 | $5.12 | $5.18 | $5.18 | 2,500,120 |
| 2022-11-07 | $5.10 | $5.16 | $5.08 | $5.15 | $5.15 | 2,823,280 |
| 2022-11-04 | $5.00 | $5.08 | $5.00 | $5.07 | $5.07 | 2,018,750 |
| 2022-11-03 | $5.06 | $5.08 | $4.98 | $5.00 | $5.00 | 2,038,260 |
| 2022-11-02 | $5.02 | $5.10 | $5.00 | $5.07 | $5.07 | 2,465,580 |
| 2022-11-01 | $4.90 | $5.00 | $4.86 | $5.00 | $5.00 | 2,664,380 |
| 2022-10-31 | $4.80 | $4.97 | $4.80 | $4.89 | $4.89 | 4,029,460 |
| 2022-10-28 | $5.04 | $5.06 | $4.83 | $4.83 | $4.83 | 4,363,380 |
| 2022-10-27 | $5.00 | $5.10 | $4.99 | $5.10 | $5.10 | 3,201,920 |
| 2022-10-26 | $4.99 | $5.05 | $4.96 | $4.99 | $4.99 | 2,314,240 |
| 2022-10-25 | $5.02 | $5.04 | $4.90 | $4.95 | $4.95 | 2,915,140 |
| 2022-10-24 | $5.16 | $5.21 | $5.02 | $5.04 | $5.04 | 3,002,300 |
| 2022-10-21 | $5.23 | $5.29 | $5.15 | $5.19 | $5.19 | 2,633,700 |
| 2022-10-20 | $5.22 | $5.26 | $5.14 | $5.21 | $5.21 | 2,701,420 |
| 2022-10-19 | $5.32 | $5.33 | $5.22 | $5.24 | $5.24 | 2,175,860 |
| 2022-10-18 | $5.31 | $5.35 | $5.27 | $5.33 | $5.33 | 2,320,820 |
| 2022-10-17 | $5.28 | $5.33 | $5.20 | $5.31 | $5.31 | 3,485,600 |
| 2022-10-14 | $5.26 | $5.31 | $5.21 | $5.27 | $5.27 | 2,476,420 |
| 2022-10-13 | $5.20 | $5.27 | $5.14 | $5.24 | $5.24 | 2,748,000 |
| 2022-10-12 | $5.08 | $5.23 | $5.05 | $5.22 | $5.22 | 2,687,240 |
| 2022-10-11 | $5.17 | $5.23 | $5.04 | $5.09 | $5.09 | 2,719,510 |
| 2022-10-10 | $5.30 | $5.38 | $5.15 | $5.17 | $5.17 | 3,936,120 |
| 2022-09-30 | $5.23 | $5.33 | $5.19 | $5.26 | $5.26 | 2,608,660 |
| 2022-09-29 | $5.35 | $5.46 | $5.19 | $5.22 | $5.22 | 3,212,910 |
| 2022-09-28 | $5.54 | $5.58 | $5.32 | $5.33 | $5.33 | 3,617,740 |
| 2022-09-27 | $5.39 | $5.55 | $5.26 | $5.54 | $5.54 | 5,443,000 |
| 2022-09-26 | $5.59 | $5.66 | $5.31 | $5.33 | $5.33 | 4,566,100 |
| 2022-09-23 | $5.65 | $5.80 | $5.55 | $5.57 | $5.57 | 2,985,620 |
| 2022-09-22 | $5.82 | $5.93 | $5.66 | $5.70 | $5.70 | 3,184,380 |
| 2022-09-21 | $5.65 | $5.86 | $5.55 | $5.82 | $5.82 | 3,922,940 |
| 2022-09-20 | $5.79 | $5.86 | $5.63 | $5.68 | $5.68 | 4,006,730 |
| 2022-09-19 | $5.65 | $5.79 | $5.57 | $5.71 | $5.71 | 4,892,910 |
| 2022-09-16 | $5.93 | $6.00 | $5.74 | $5.83 | $5.83 | 6,149,010 |
| 2022-09-15 | $5.88 | $5.97 | $5.78 | $5.93 | $5.93 | 5,204,000 |
| 2022-09-14 | $5.80 | $5.93 | $5.76 | $5.84 | $5.84 | 4,108,850 |
| 2022-09-13 | $5.96 | $5.97 | $5.80 | $5.83 | $5.83 | 3,547,460 |
| 2022-09-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-09-09 | $5.85 | $5.99 | $5.85 | $5.95 | $5.95 | 3,817,980 |
| 2022-09-08 | $6.00 | $6.05 | $5.82 | $5.87 | $5.87 | 4,641,550 |
| 2022-09-07 | $5.98 | $6.03 | $5.81 | $5.94 | $5.94 | 7,357,060 |
| 2022-09-06 | $5.88 | $6.12 | $5.88 | $5.98 | $5.98 | 10,340,290 |
| 2022-09-05 | $5.76 | $5.91 | $5.75 | $5.88 | $5.88 | 9,018,370 |
| 2022-09-02 | $5.70 | $5.87 | $5.69 | $5.78 | $5.78 | 10,002,260 |
| 2022-09-01 | $5.65 | $5.99 | $5.64 | $5.79 | $5.79 | 20,040,710 |
| 2022-08-31 | $5.44 | $6.07 | $5.44 | $5.90 | $5.90 | 23,685,820 |
| 2022-08-30 | $5.44 | $5.57 | $5.41 | $5.52 | $5.52 | 3,764,370 |
| 2022-08-29 | $5.31 | $5.46 | $5.23 | $5.44 | $5.44 | 2,009,280 |
| 2022-08-26 | $5.45 | $5.47 | $5.36 | $5.38 | $5.38 | 1,772,620 |
| 2022-08-25 | $5.45 | $5.47 | $5.36 | $5.45 | $5.45 | 1,970,810 |
| 2022-08-24 | $5.49 | $5.51 | $5.39 | $5.40 | $5.40 | 2,138,210 |
| 2022-08-23 | $5.47 | $5.57 | $5.46 | $5.49 | $5.49 | 2,739,440 |
| 2022-08-22 | $5.37 | $5.54 | $5.32 | $5.50 | $5.50 | 4,334,440 |
| 2022-08-19 | $5.34 | $5.43 | $5.32 | $5.37 | $5.37 | 1,774,860 |
| 2022-08-18 | $5.41 | $5.42 | $5.32 | $5.35 | $5.35 | 1,737,070 |
| 2022-08-17 | $5.41 | $5.46 | $5.38 | $5.44 | $5.44 | 2,467,250 |
| 2022-08-16 | $5.34 | $5.46 | $5.31 | $5.41 | $5.41 | 2,444,000 |
| 2022-08-15 | $5.34 | $5.38 | $5.28 | $5.32 | $5.32 | 1,776,180 |
| 2022-08-12 | $5.35 | $5.40 | $5.32 | $5.36 | $5.36 | 1,488,520 |
| 2022-08-11 | $5.25 | $5.36 | $5.24 | $5.35 | $5.35 | 1,885,520 |
| 2022-08-10 | $5.25 | $5.27 | $5.20 | $5.22 | $5.22 | 1,196,940 |
| 2022-08-09 | $5.27 | $5.28 | $5.22 | $5.24 | $5.24 | 1,286,880 |
| 2022-08-08 | $5.24 | $5.32 | $5.21 | $5.26 | $5.26 | 1,489,960 |
| 2022-08-05 | $5.19 | $5.24 | $5.14 | $5.24 | $5.24 | 1,383,200 |
| 2022-08-04 | $5.14 | $5.20 | $5.09 | $5.17 | $5.17 | 1,839,800 |
| 2022-08-03 | $5.19 | $5.30 | $5.10 | $5.13 | $5.13 | 2,366,980 |
| 2022-08-02 | $5.39 | $5.39 | $5.14 | $5.22 | $5.22 | 3,641,850 |
| 2022-08-01 | $5.51 | $5.52 | $5.40 | $5.41 | $5.41 | 1,871,880 |
| 2022-07-29 | $5.52 | $5.53 | $5.46 | $5.46 | $5.46 | 2,150,760 |
| 2022-07-28 | $5.56 | $5.56 | $5.48 | $5.51 | $5.51 | 2,582,990 |
| 2022-07-27 | $5.55 | $5.58 | $5.47 | $5.51 | $5.51 | 2,038,680 |
| 2022-07-26 | $5.45 | $5.55 | $5.37 | $5.53 | $5.53 | 3,325,390 |
| 2022-07-25 | $5.41 | $5.55 | $5.39 | $5.42 | $5.42 | 2,973,360 |
| 2022-07-22 | $5.42 | $5.45 | $5.33 | $5.39 | $5.39 | 2,234,260 |
| 2022-07-21 | $5.31 | $5.44 | $5.26 | $5.41 | $5.41 | 3,638,980 |
| 2022-07-20 | $5.34 | $5.36 | $5.28 | $5.30 | $5.30 | 1,700,780 |
| 2022-07-19 | $5.28 | $5.33 | $5.27 | $5.32 | $5.32 | 1,951,000 |
| 2022-07-18 | $5.06 | $5.27 | $5.06 | $5.25 | $5.25 | 3,814,320 |
| 2022-07-15 | $5.19 | $5.22 | $5.03 | $5.05 | $5.05 | 4,126,660 |
| 2022-07-14 | $5.28 | $5.30 | $5.18 | $5.19 | $5.19 | 2,716,690 |
| 2022-07-13 | $5.14 | $5.30 | $5.14 | $5.30 | $5.30 | 3,268,620 |
| 2022-07-12 | $5.25 | $5.28 | $5.17 | $5.20 | $5.15 | 3,060,430 |
| 2022-07-11 | $5.34 | $5.35 | $5.22 | $5.26 | $5.21 | 2,697,080 |
| 2022-07-08 | $5.30 | $5.37 | $5.28 | $5.32 | $5.32 | 2,152,060 |
| 2022-07-07 | $5.27 | $5.35 | $5.26 | $5.29 | $5.29 | 2,188,310 |
| 2022-07-06 | $5.41 | $5.42 | $5.25 | $5.26 | $5.26 | 3,849,560 |
| 2022-07-05 | $5.50 | $5.53 | $5.37 | $5.43 | $5.43 | 3,171,020 |
| 2022-07-04 | $5.57 | $5.58 | $5.45 | $5.50 | $5.50 | 3,206,310 |
| 2022-07-01 | $5.64 | $5.65 | $5.54 | $5.56 | $5.56 | 3,030,180 |
| 2022-06-30 | $5.65 | $5.67 | $5.54 | $5.60 | $5.60 | 4,538,780 |
| 2022-06-29 | $5.54 | $5.65 | $5.53 | $5.57 | $5.57 | 5,888,260 |
| 2022-06-28 | $5.52 | $5.59 | $5.48 | $5.54 | $5.54 | 3,088,620 |
| 2022-06-27 | $5.50 | $5.55 | $5.47 | $5.51 | $5.51 | 2,569,900 |
| 2022-06-24 | $5.47 | $5.58 | $5.44 | $5.50 | $5.50 | 3,363,400 |
| 2022-06-23 | $5.42 | $5.51 | $5.38 | $5.49 | $5.49 | 3,184,880 |
| 2022-06-22 | $5.61 | $5.61 | $5.39 | $5.42 | $5.42 | 4,381,020 |
| 2022-06-21 | $5.50 | $5.62 | $5.48 | $5.56 | $5.56 | 3,408,430 |
| 2022-06-20 | $5.44 | $5.56 | $5.44 | $5.52 | $5.52 | 2,942,650 |
| 2022-06-17 | $5.52 | $5.60 | $5.41 | $5.46 | $5.46 | 4,137,740 |
| 2022-06-16 | $5.58 | $5.61 | $5.51 | $5.53 | $5.53 | 3,739,900 |
| 2022-06-15 | $5.47 | $5.68 | $5.47 | $5.61 | $5.61 | 5,997,430 |
| 2022-06-14 | $5.40 | $5.49 | $5.28 | $5.47 | $5.47 | 4,925,140 |
| 2022-06-13 | $5.50 | $5.52 | $5.32 | $5.40 | $5.40 | 5,045,370 |
| 2022-06-10 | $5.44 | $5.57 | $5.43 | $5.51 | $5.51 | 4,007,200 |
| 2022-06-09 | $5.59 | $5.62 | $5.44 | $5.47 | $5.47 | 5,016,540 |
| 2022-06-08 | $5.75 | $5.76 | $5.52 | $5.63 | $5.63 | 4,561,690 |
| 2022-06-07 | $5.68 | $5.76 | $5.56 | $5.75 | $5.75 | 4,901,490 |
| 2022-06-06 | $5.73 | $5.77 | $5.57 | $5.66 | $5.66 | 6,157,760 |
| 2022-06-02 | $5.88 | $5.93 | $5.71 | $5.73 | $5.73 | 5,194,290 |
| 2022-06-01 | $5.88 | $5.98 | $5.80 | $5.88 | $5.88 | 4,728,990 |
| 2022-05-31 | $6.00 | $6.09 | $5.87 | $5.92 | $5.92 | 7,176,660 |
| 2022-05-30 | $5.98 | $6.13 | $5.85 | $6.05 | $6.05 | 9,700,280 |
| 2022-05-27 | $5.83 | $5.95 | $5.71 | $5.94 | $5.94 | 7,626,560 |
| 2022-05-26 | $5.79 | $5.93 | $5.71 | $5.83 | $5.83 | 7,290,280 |
| 2022-05-25 | $5.70 | $5.79 | $5.59 | $5.75 | $5.75 | 6,193,720 |
| 2022-05-24 | $5.94 | $5.99 | $5.67 | $5.68 | $5.68 | 8,630,630 |
| 2022-05-23 | $5.94 | $6.00 | $5.88 | $5.96 | $5.96 | 7,829,050 |
| 2022-05-20 | $5.95 | $6.14 | $5.91 | $5.96 | $5.96 | 10,311,260 |
| 2022-05-19 | $5.90 | $6.21 | $5.86 | $6.10 | $6.10 | 15,033,620 |
| 2022-05-18 | $6.02 | $6.13 | $5.91 | $6.00 | $6.00 | 17,085,050 |
| 2022-05-17 | $6.51 | $6.63 | $5.81 | $6.20 | $6.20 | 30,926,000 |
| 2022-05-16 | $5.73 | $6.15 | $5.73 | $6.15 | $6.15 | 7,683,760 |
| 2022-05-13 | $5.29 | $5.62 | $5.24 | $5.59 | $5.59 | 10,952,470 |
| 2022-05-12 | $5.31 | $5.38 | $5.18 | $5.30 | $5.30 | 4,582,300 |
| 2022-05-11 | $5.39 | $5.61 | $5.29 | $5.30 | $5.30 | 6,483,520 |
| 2022-05-10 | $5.24 | $5.36 | $5.17 | $5.34 | $5.34 | 5,168,520 |
| 2022-05-09 | $5.07 | $5.30 | $5.06 | $5.30 | $5.30 | 6,130,920 |
| 2022-05-06 | $5.20 | $5.25 | $5.05 | $5.11 | $5.11 | 7,073,480 |
| 2022-05-05 | $5.52 | $5.53 | $5.30 | $5.40 | $5.40 | 8,088,700 |
| 2022-05-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-05-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-04-29 | $5.08 | $5.49 | $5.08 | $5.49 | $5.49 | 9,793,610 |
| 2022-04-28 | $5.01 | $5.18 | $4.85 | $5.03 | $5.03 | 7,479,080 |
| 2022-04-27 | $5.12 | $5.16 | $4.88 | $5.10 | $5.10 | 8,385,890 |
| 2022-04-26 | $5.34 | $5.42 | $5.10 | $5.17 | $5.17 | 7,889,680 |
| 2022-04-25 | $5.79 | $5.80 | $5.31 | $5.31 | $5.31 | 7,846,980 |
| 2022-04-22 | $5.71 | $5.97 | $5.71 | $5.88 | $5.88 | 6,659,960 |
| 2022-04-21 | $6.02 | $6.09 | $5.70 | $5.76 | $5.76 | 7,519,600 |
| 2022-04-20 | $6.27 | $6.34 | $6.00 | $6.08 | $6.08 | 7,794,660 |
| 2022-04-19 | $6.11 | $6.44 | $6.00 | $6.33 | $6.33 | 11,219,350 |
| 2022-04-18 | $6.24 | $6.63 | $6.14 | $6.16 | $6.16 | 11,343,140 |
| 2022-04-15 | $6.35 | $6.63 | $6.02 | $6.31 | $6.31 | 11,515,920 |
| 2022-04-14 | $6.19 | $6.72 | $6.11 | $6.43 | $6.43 | 11,340,120 |
| 2022-04-13 | $6.45 | $6.45 | $5.89 | $6.19 | $6.19 | 17,907,000 |
| 2022-04-12 | $6.38 | $6.72 | $6.23 | $6.38 | $6.38 | 20,688,410 |
| 2022-04-11 | $7.00 | $7.02 | $6.36 | $6.56 | $6.56 | 21,828,820 |
| 2022-04-08 | $6.56 | $7.00 | $6.39 | $6.96 | $6.96 | 31,339,770 |
| 2022-04-07 | $6.40 | $7.21 | $6.21 | $6.73 | $6.73 | 30,389,540 |
| 2022-04-06 | $6.68 | $6.85 | $6.15 | $6.55 | $6.55 | 24,608,380 |
| 2022-04-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-04-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-04-01 | $6.24 | $6.46 | $6.19 | $6.45 | $6.45 | 14,927,280 |
| 2022-03-31 | $6.11 | $6.46 | $6.11 | $6.36 | $6.36 | 19,625,760 |
| 2022-03-30 | $6.08 | $6.27 | $5.94 | $6.18 | $6.18 | 13,111,990 |
| 2022-03-29 | $5.99 | $6.07 | $5.88 | $5.91 | $5.91 | 7,551,890 |
| 2022-03-28 | $5.88 | $6.14 | $5.78 | $6.04 | $6.04 | 10,913,300 |
| 2022-03-25 | $5.88 | $5.98 | $5.75 | $5.88 | $5.88 | 7,680,310 |
| 2022-03-24 | $5.73 | $6.03 | $5.73 | $5.82 | $5.82 | 7,431,060 |
| 2022-03-23 | $5.64 | $5.84 | $5.64 | $5.79 | $5.79 | 7,403,590 |
| 2022-03-22 | $5.51 | $5.74 | $5.45 | $5.70 | $5.70 | 8,026,140 |
| 2022-03-21 | $5.43 | $5.56 | $5.38 | $5.52 | $5.52 | 4,396,700 |
| 2022-03-18 | $5.17 | $5.43 | $5.15 | $5.39 | $5.39 | 4,636,420 |
| 2022-03-17 | $5.09 | $5.30 | $5.08 | $5.19 | $5.19 | 4,368,300 |
| 2022-03-16 | $4.94 | $5.06 | $4.81 | $5.04 | $5.04 | 2,633,690 |
| 2022-03-15 | $5.21 | $5.22 | $4.86 | $4.87 | $4.87 | 4,045,510 |
| 2022-03-14 | $5.28 | $5.39 | $5.23 | $5.24 | $5.24 | 2,205,000 |
| 2022-03-11 | $5.29 | $5.36 | $5.14 | $5.35 | $5.35 | 2,865,860 |
| 2022-03-10 | $5.34 | $5.43 | $5.30 | $5.34 | $5.34 | 2,225,700 |
| 2022-03-09 | $5.51 | $5.57 | $5.13 | $5.29 | $5.29 | 4,254,530 |
| 2022-03-08 | $5.62 | $5.67 | $5.45 | $5.46 | $5.46 | 4,266,140 |
| 2022-03-07 | $5.70 | $5.75 | $5.62 | $5.64 | $5.64 | 2,963,420 |
| 2022-03-04 | $5.77 | $5.78 | $5.64 | $5.69 | $5.69 | 4,346,900 |
| 2022-03-03 | $5.78 | $5.86 | $5.72 | $5.77 | $5.77 | 5,090,780 |
| 2022-03-02 | $5.67 | $5.73 | $5.62 | $5.71 | $5.71 | 5,510,870 |
| 2022-03-01 | $5.52 | $5.77 | $5.46 | $5.68 | $5.68 | 9,072,040 |
| 2022-02-28 | $5.35 | $5.85 | $5.24 | $5.56 | $5.56 | 9,587,690 |
| 2022-02-25 | $5.37 | $5.40 | $5.30 | $5.32 | $5.32 | 2,937,040 |
| 2022-02-24 | $5.56 | $5.57 | $5.25 | $5.30 | $5.30 | 5,339,540 |
| 2022-02-23 | $5.63 | $5.66 | $5.55 | $5.56 | $5.56 | 3,948,160 |
| 2022-02-22 | $5.73 | $5.74 | $5.60 | $5.62 | $5.62 | 3,573,130 |
| 2022-02-21 | $5.68 | $5.76 | $5.63 | $5.74 | $5.74 | 3,742,530 |
| 2022-02-18 | $5.58 | $5.68 | $5.52 | $5.68 | $5.68 | 3,641,780 |
| 2022-02-17 | $5.64 | $5.65 | $5.55 | $5.57 | $5.57 | 2,649,990 |
| 2022-02-16 | $5.47 | $5.65 | $5.47 | $5.63 | $5.63 | 3,097,040 |
| 2022-02-15 | $5.62 | $5.66 | $5.40 | $5.45 | $5.45 | 3,608,040 |
| 2022-02-14 | $5.52 | $5.66 | $5.52 | $5.62 | $5.62 | 4,043,290 |
| 2022-02-11 | $5.69 | $5.91 | $5.57 | $5.60 | $5.60 | 6,851,000 |
| 2022-02-10 | $5.59 | $5.62 | $5.52 | $5.61 | $5.61 | 2,296,030 |
| 2022-02-09 | $5.60 | $5.66 | $5.55 | $5.62 | $5.62 | 3,680,320 |
| 2022-02-08 | $5.42 | $5.57 | $5.42 | $5.56 | $5.56 | 2,654,960 |
| 2022-02-07 | $5.40 | $5.44 | $5.31 | $5.42 | $5.42 | 2,492,040 |
| 2022-02-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-02-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-02-02 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-02-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-01-28 | $5.32 | $5.41 | $5.29 | $5.36 | $5.36 | 1,974,020 |
| 2022-01-27 | $5.46 | $5.47 | $5.28 | $5.30 | $5.30 | 2,514,420 |
| 2022-01-26 | $5.37 | $5.49 | $5.37 | $5.46 | $5.46 | 2,334,320 |
| 2022-01-25 | $5.61 | $5.65 | $5.36 | $5.37 | $5.37 | 3,613,140 |
| 2022-01-24 | $5.59 | $5.73 | $5.53 | $5.62 | $5.62 | 2,589,770 |
| 2022-01-21 | $5.66 | $5.73 | $5.52 | $5.63 | $5.63 | 2,940,340 |
| 2022-01-20 | $5.80 | $5.90 | $5.64 | $5.64 | $5.64 | 4,510,690 |
| 2022-01-19 | $5.75 | $5.89 | $5.74 | $5.79 | $5.79 | 3,701,800 |
| 2022-01-18 | $5.79 | $5.86 | $5.68 | $5.73 | $5.73 | 3,733,980 |
| 2022-01-17 | $5.83 | $5.88 | $5.74 | $5.79 | $5.79 | 4,664,540 |
| 2022-01-14 | $5.97 | $6.02 | $5.75 | $5.79 | $5.79 | 7,102,070 |
| 2022-01-13 | $5.96 | $6.13 | $5.94 | $5.98 | $5.98 | 5,691,740 |
| 2022-01-12 | $6.05 | $6.10 | $5.94 | $5.98 | $5.98 | 5,007,300 |
| 2022-01-11 | $5.94 | $6.17 | $5.94 | $6.06 | $6.06 | 6,147,990 |
| 2022-01-10 | $5.95 | $6.07 | $5.85 | $5.99 | $5.99 | 6,784,480 |
| 2022-01-07 | $5.91 | $6.33 | $5.90 | $5.90 | $5.90 | 11,639,500 |
| 2022-01-06 | $5.81 | $6.10 | $5.80 | $5.93 | $5.93 | 9,758,100 |
| 2022-01-05 | $5.88 | $5.96 | $5.75 | $5.85 | $5.85 | 7,745,770 |
| 2022-01-04 | $5.75 | $5.89 | $5.60 | $5.88 | $5.88 | 6,111,120 |
| 2022-01-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2021-12-31 | $5.73 | $5.76 | $5.68 | $5.73 | $5.73 | 4,809,380 |
| 2021-12-30 | $5.70 | $5.73 | $5.65 | $5.73 | $5.73 | 4,445,760 |
| 2021-12-29 | $5.66 | $5.75 | $5.58 | $5.70 | $5.70 | 4,875,020 |
| 2021-12-28 | $5.58 | $5.66 | $5.53 | $5.66 | $5.66 | 4,276,920 |
| 2021-12-27 | $5.66 | $5.71 | $5.58 | $5.59 | $5.59 | 5,197,040 |
| 2021-12-24 | $5.84 | $5.85 | $5.62 | $5.63 | $5.63 | 7,291,360 |
| 2021-12-23 | $5.72 | $5.89 | $5.71 | $5.83 | $5.83 | 9,697,680 |
| 2021-12-22 | $6.16 | $6.17 | $5.85 | $5.91 | $5.91 | 25,299,490 |
| 2021-12-21 | $5.77 | $6.25 | $5.70 | $6.25 | $6.25 | 27,870,660 |
| 2021-12-20 | $5.57 | $5.86 | $5.53 | $5.68 | $5.68 | 12,512,220 |
| 2021-12-17 | $5.58 | $5.70 | $5.55 | $5.61 | $5.61 | 7,088,010 |
| 2021-12-16 | $5.53 | $5.75 | $5.52 | $5.58 | $5.58 | 7,969,810 |
| 2021-12-15 | $5.50 | $5.70 | $5.43 | $5.61 | $5.61 | 11,045,880 |
| 2021-12-14 | $5.45 | $5.61 | $5.41 | $5.51 | $5.51 | 8,950,290 |
| 2021-12-13 | $5.57 | $5.66 | $5.46 | $5.48 | $5.48 | 9,695,100 |
| 2021-12-10 | $5.68 | $5.75 | $5.52 | $5.59 | $5.59 | 13,851,040 |
| 2021-12-09 | $5.74 | $5.95 | $5.71 | $5.78 | $5.78 | 19,944,390 |
| 2021-12-08 | $6.32 | $6.46 | $5.85 | $6.00 | $6.00 | 31,327,170 |
| 2021-12-07 | $5.81 | $6.19 | $5.63 | $6.19 | $6.19 | 13,489,860 |
| 2021-12-06 | $5.30 | $5.63 | $5.29 | $5.63 | $5.63 | 12,592,310 |
| 2021-12-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 768,320 |
| 2021-12-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,466,460 |
| 2021-12-01 | $5.00 | $5.09 | $4.98 | $5.08 | $5.08 | 794,160 |
| 2021-11-30 | $5.02 | $5.04 | $4.98 | $5.01 | $5.01 | 665,400 |
| 2021-11-29 | $5.02 | $5.02 | $4.97 | $4.98 | $4.98 | 843,190 |
| 2021-11-26 | $5.11 | $5.12 | $5.03 | $5.05 | $5.05 | 590,890 |
| 2021-11-25 | $5.06 | $5.12 | $5.06 | $5.11 | $5.11 | 732,830 |
| 2021-11-24 | $5.11 | $5.12 | $5.00 | $5.06 | $5.06 | 658,540 |
| 2021-11-23 | $5.08 | $5.12 | $5.07 | $5.10 | $5.10 | 574,580 |
| 2021-11-22 | $5.13 | $5.13 | $5.06 | $5.10 | $5.10 | 928,800 |
| 2021-11-19 | $5.02 | $5.14 | $5.02 | $5.14 | $5.14 | 1,203,940 |
| 2021-11-18 | $5.12 | $5.14 | $5.01 | $5.04 | $5.04 | 1,294,480 |
| 2021-11-17 | $5.10 | $5.16 | $5.07 | $5.11 | $5.11 | 1,113,800 |
| 2021-11-16 | $5.11 | $5.13 | $5.07 | $5.10 | $5.10 | 928,780 |
| 2021-11-15 | $5.01 | $5.14 | $5.01 | $5.14 | $5.14 | 1,471,280 |
| 2021-11-12 | $5.07 | $5.07 | $4.96 | $5.02 | $5.02 | 1,182,230 |
| 2021-11-11 | $4.90 | $5.09 | $4.88 | $5.05 | $5.05 | 2,369,560 |
| 2021-11-10 | $4.84 | $4.93 | $4.80 | $4.91 | $4.91 | 1,195,320 |
| 2021-11-09 | $4.82 | $4.84 | $4.80 | $4.83 | $4.83 | 798,800 |
| 2021-11-08 | $4.80 | $4.84 | $4.78 | $4.80 | $4.80 | 770,470 |
| 2021-11-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 987,600 |
| 2021-11-04 | $4.85 | $4.88 | $4.81 | $4.84 | $4.84 | 1,070,640 |
| 2021-11-03 | $4.82 | $4.87 | $4.79 | $4.85 | $4.85 | 907,020 |
| 2021-11-02 | $4.88 | $4.92 | $4.76 | $4.85 | $4.85 | 1,423,980 |
| 2021-11-01 | $4.97 | $4.97 | $4.89 | $4.90 | $4.90 | 1,066,640 |
| 2021-10-29 | $4.83 | $5.01 | $4.82 | $4.97 | $4.97 | 1,666,690 |
| 2021-10-28 | $4.83 | $4.88 | $4.81 | $4.85 | $4.85 | 1,119,520 |
| 2021-10-27 | $4.96 | $4.98 | $4.85 | $4.86 | $4.86 | 1,394,040 |
| 2021-10-26 | $5.00 | $5.00 | $4.95 | $4.96 | $4.96 | 998,780 |
| 2021-10-25 | $5.07 | $5.07 | $4.98 | $4.99 | $4.99 | 1,272,860 |
| 2021-10-22 | $5.08 | $5.17 | $5.07 | $5.07 | $5.07 | 1,023,370 |
| 2021-10-21 | $5.11 | $5.14 | $5.08 | $5.09 | $5.09 | 655,600 |
| 2021-10-20 | $5.18 | $5.19 | $5.09 | $5.11 | $5.11 | 1,517,360 |
| 2021-10-19 | $5.22 | $5.23 | $5.17 | $5.18 | $5.18 | 728,080 |
| 2021-10-18 | $5.17 | $5.23 | $5.15 | $5.22 | $5.22 | 699,160 |
| 2021-10-15 | $5.21 | $5.25 | $5.14 | $5.17 | $5.17 | 955,660 |
| 2021-10-14 | $5.21 | $5.26 | $5.16 | $5.21 | $5.21 | 638,920 |
| 2021-10-13 | $5.23 | $5.28 | $5.19 | $5.20 | $5.20 | 1,122,040 |
| 2021-10-12 | $5.29 | $5.31 | $5.21 | $5.24 | $5.24 | 1,209,440 |
| 2021-10-11 | $5.31 | $5.37 | $5.26 | $5.29 | $5.29 | 850,120 |
| 2021-10-08 | $5.19 | $5.33 | $5.19 | $5.31 | $5.31 | 1,429,080 |
| 2021-10-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-10-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-30 | $5.15 | $5.24 | $5.10 | $5.19 | $5.19 | 1,032,380 |
| 2021-09-29 | $5.18 | $5.25 | $5.09 | $5.10 | $5.10 | 1,302,800 |
| 2021-09-28 | $5.18 | $5.24 | $5.14 | $5.21 | $5.21 | 1,009,410 |
| 2021-09-27 | $5.32 | $5.36 | $5.12 | $5.15 | $5.15 | 1,825,740 |
| 2021-09-24 | $5.42 | $5.44 | $5.31 | $5.31 | $5.31 | 1,566,570 |
| 2021-09-23 | $5.24 | $5.43 | $5.22 | $5.42 | $5.42 | 2,802,720 |
| 2021-09-22 | $5.21 | $5.25 | $5.14 | $5.24 | $5.24 | 2,044,890 |
| 2021-09-21 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2021-09-20 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2021-09-17 | $5.32 | $5.34 | $5.22 | $5.24 | $5.24 | 1,813,740 |
| 2021-09-16 | $5.39 | $5.48 | $5.34 | $5.35 | $5.35 | 2,128,050 |
| 2021-09-15 | $5.42 | $5.44 | $5.36 | $5.38 | $5.38 | 1,734,760 |
| 2021-09-14 | $5.55 | $5.56 | $5.41 | $5.43 | $5.43 | 2,469,650 |
| 2021-09-13 | $5.44 | $5.58 | $5.41 | $5.56 | $5.56 | 2,832,370 |
| 2021-09-10 | $5.53 | $5.55 | $5.41 | $5.45 | $5.45 | 3,133,770 |
| 2021-09-09 | $5.48 | $5.54 | $5.46 | $5.54 | $5.54 | 2,434,770 |
| 2021-09-08 | $5.42 | $5.54 | $5.39 | $5.53 | $5.53 | 4,018,020 |
| 2021-09-07 | $5.36 | $5.44 | $5.33 | $5.42 | $5.42 | 2,485,190 |
| 2021-09-06 | $5.33 | $5.37 | $5.30 | $5.34 | $5.34 | 2,750,940 |
| 2021-09-03 | $5.23 | $5.39 | $5.23 | $5.33 | $5.33 | 4,214,470 |
| 2021-09-02 | $5.28 | $5.28 | $5.21 | $5.23 | $5.23 | 2,694,590 |
| 2021-09-01 | $5.13 | $5.40 | $5.10 | $5.29 | $5.29 | 4,910,140 |
| 2021-08-31 | $5.06 | $5.15 | $5.04 | $5.13 | $5.13 | 2,168,410 |
| 2021-08-30 | $5.09 | $5.13 | $5.04 | $5.06 | $5.06 | 1,398,060 |
| 2021-08-27 | $5.16 | $5.17 | $5.08 | $5.12 | $5.12 | 1,424,940 |
| 2021-08-26 | $5.15 | $5.22 | $5.11 | $5.16 | $5.16 | 1,813,050 |
| 2021-08-25 | $5.24 | $5.27 | $5.13 | $5.17 | $5.17 | 2,972,570 |
| 2021-08-24 | $5.15 | $5.38 | $5.13 | $5.25 | $5.25 | 4,813,630 |
| 2021-08-23 | $5.05 | $5.23 | $5.04 | $5.16 | $5.16 | 2,522,570 |
| 2021-08-20 | $5.08 | $5.16 | $5.01 | $5.08 | $5.08 | 2,240,180 |
| 2021-08-19 | $5.13 | $5.27 | $5.07 | $5.17 | $5.17 | 5,962,300 |
| 2021-08-18 | $4.90 | $5.10 | $4.88 | $5.05 | $5.05 | 2,932,730 |
| 2021-08-17 | $5.00 | $5.01 | $4.90 | $4.92 | $4.92 | 1,336,260 |
| 2021-08-16 | $4.92 | $5.00 | $4.91 | $4.99 | $4.99 | 1,293,910 |
| 2021-08-13 | $4.91 | $4.97 | $4.90 | $4.92 | $4.92 | 1,434,490 |
| 2021-08-12 | $5.02 | $5.03 | $4.93 | $4.94 | $4.94 | 1,650,630 |
| 2021-08-11 | $4.96 | $5.05 | $4.92 | $5.01 | $5.01 | 2,718,680 |
| 2021-08-10 | $4.96 | $4.97 | $4.90 | $4.94 | $4.94 | 1,411,770 |
| 2021-08-09 | $4.86 | $4.99 | $4.84 | $4.96 | $4.96 | 1,340,770 |
| 2021-08-06 | $4.93 | $4.93 | $4.83 | $4.86 | $4.86 | 961,020 |
| 2021-08-05 | $4.98 | $5.00 | $4.89 | $4.93 | $4.93 | 1,132,780 |
| 2021-08-04 | $4.98 | $5.01 | $4.94 | $4.95 | $4.95 | 656,300 |
| 2021-08-03 | $4.98 | $5.03 | $4.93 | $5.03 | $5.03 | 800,640 |
| 2021-08-02 | $4.89 | $4.99 | $4.82 | $4.98 | $4.98 | 1,319,960 |
| 2021-07-30 | $4.89 | $4.90 | $4.81 | $4.89 | $4.89 | 892,320 |
| 2021-07-29 | $4.90 | $4.92 | $4.86 | $4.89 | $4.89 | 837,700 |
| 2021-07-28 | $4.98 | $5.01 | $4.83 | $4.86 | $4.86 | 1,459,830 |
| 2021-07-27 | $5.08 | $5.12 | $4.98 | $4.98 | $4.98 | 1,946,520 |
| 2021-07-26 | $5.20 | $5.20 | $5.06 | $5.09 | $5.09 | 1,426,280 |
| 2021-07-23 | $5.20 | $5.22 | $5.16 | $5.21 | $5.21 | 1,665,100 |
| 2021-07-22 | $5.22 | $5.22 | $5.17 | $5.19 | $5.19 | 1,287,630 |
| 2021-07-21 | $5.21 | $5.24 | $5.20 | $5.22 | $5.22 | 924,340 |
| 2021-07-20 | $5.23 | $5.23 | $5.16 | $5.21 | $5.21 | 1,159,510 |
| 2021-07-19 | $5.27 | $5.28 | $5.17 | $5.23 | $5.23 | 1,651,840 |
| 2021-07-16 | $5.42 | $5.44 | $5.30 | $5.31 | $5.31 | 1,837,530 |
| 2021-07-15 | $5.36 | $5.37 | $5.26 | $5.32 | $5.32 | 1,394,410 |
| 2021-07-14 | $5.38 | $5.42 | $5.35 | $5.35 | $5.35 | 1,347,920 |
| 2021-07-13 | $5.36 | $5.41 | $5.32 | $5.39 | $5.39 | 1,302,920 |
| 2021-07-12 | $5.52 | $5.52 | $5.47 | $5.48 | $5.36 | 1,468,740 |
| 2021-07-09 | $5.47 | $5.50 | $5.42 | $5.49 | $5.37 | 1,206,580 |
| 2021-07-08 | $5.51 | $5.58 | $5.47 | $5.48 | $5.36 | 1,220,340 |
| 2021-07-07 | $5.54 | $5.54 | $5.47 | $5.48 | $5.36 | 1,097,150 |
| 2021-07-06 | $5.44 | $5.54 | $5.43 | $5.52 | $5.40 | 1,288,180 |
| 2021-07-05 | $5.43 | $5.45 | $5.40 | $5.44 | $5.32 | 919,600 |
| 2021-07-02 | $5.45 | $5.46 | $5.40 | $5.41 | $5.29 | 1,540,720 |
| 2021-07-01 | $5.46 | $5.52 | $5.45 | $5.45 | $5.33 | 1,402,540 |
| 2021-06-30 | $5.50 | $5.55 | $5.46 | $5.47 | $5.35 | 1,419,440 |
| 2021-06-29 | $5.57 | $5.57 | $5.49 | $5.50 | $5.38 | 1,767,000 |
| 2021-06-28 | $5.60 | $5.60 | $5.55 | $5.57 | $5.45 | 1,473,460 |
| 2021-06-25 | $5.58 | $5.63 | $5.55 | $5.58 | $5.46 | 1,961,720 |
| 2021-06-24 | $5.63 | $5.64 | $5.55 | $5.58 | $5.46 | 1,349,960 |
| 2021-06-23 | $5.64 | $5.65 | $5.61 | $5.63 | $5.51 | 1,168,620 |
| 2021-06-22 | $5.61 | $5.65 | $5.61 | $5.64 | $5.52 | 1,212,680 |
| 2021-06-21 | $5.60 | $5.63 | $5.55 | $5.61 | $5.49 | 1,144,900 |
| 2021-06-18 | $5.58 | $5.63 | $5.56 | $5.61 | $5.49 | 1,257,030 |
| 2021-06-17 | $5.70 | $5.70 | $5.58 | $5.59 | $5.47 | 2,751,140 |
| 2021-06-16 | $5.66 | $5.71 | $5.63 | $5.70 | $5.58 | 1,163,400 |
| 2021-06-15 | $5.78 | $5.80 | $5.66 | $5.67 | $5.55 | 2,340,230 |
| 2021-06-14 | $5.78 | $5.78 | $5.78 | $5.78 | $5.65 | 0 |
| 2021-06-11 | $5.81 | $5.87 | $5.77 | $5.78 | $5.65 | 1,857,720 |
| 2021-06-10 | $5.86 | $5.87 | $5.80 | $5.80 | $5.67 | 2,476,320 |
| 2021-06-09 | $5.90 | $5.95 | $5.81 | $5.87 | $5.74 | 4,212,540 |
| 2021-06-08 | $5.68 | $6.07 | $5.68 | $5.89 | $5.76 | 6,519,190 |
| 2021-06-07 | $5.79 | $5.81 | $5.68 | $5.70 | $5.58 | 2,598,900 |
| 2021-06-04 | $5.92 | $5.95 | $5.76 | $5.80 | $5.67 | 5,392,050 |
| 2021-06-03 | $5.67 | $6.15 | $5.63 | $5.95 | $5.82 | 9,219,250 |
| 2021-06-02 | $5.68 | $5.69 | $5.63 | $5.66 | $5.54 | 1,538,510 |
| 2021-06-01 | $5.63 | $5.69 | $5.63 | $5.67 | $5.55 | 1,170,870 |
| 2021-05-31 | $5.70 | $5.70 | $5.63 | $5.65 | $5.53 | 1,351,580 |
| 2021-05-28 | $5.75 | $5.75 | $5.65 | $5.66 | $5.54 | 1,938,970 |
| 2021-05-27 | $5.70 | $5.75 | $5.68 | $5.73 | $5.61 | 1,685,360 |
| 2021-05-26 | $5.69 | $5.76 | $5.65 | $5.71 | $5.59 | 1,775,870 |
| 2021-05-25 | $5.68 | $5.72 | $5.64 | $5.69 | $5.57 | 1,949,990 |
| 2021-05-24 | $5.64 | $5.73 | $5.64 | $5.68 | $5.56 | 1,159,780 |
| 2021-05-21 | $5.65 | $5.66 | $5.62 | $5.64 | $5.52 | 1,003,450 |
| 2021-05-20 | $5.71 | $5.72 | $5.61 | $5.64 | $5.52 | 1,542,840 |
| 2021-05-19 | $5.71 | $5.77 | $5.68 | $5.71 | $5.59 | 951,340 |
| 2021-05-18 | $5.67 | $5.77 | $5.64 | $5.72 | $5.60 | 1,338,440 |
| 2021-05-17 | $5.78 | $5.78 | $5.66 | $5.66 | $5.54 | 2,133,400 |
| 2021-05-14 | $5.71 | $5.83 | $5.70 | $5.81 | $5.68 | 2,178,020 |
| 2021-05-13 | $5.71 | $5.74 | $5.66 | $5.70 | $5.58 | 1,444,920 |
| 2021-05-12 | $5.67 | $5.72 | $5.67 | $5.71 | $5.59 | 1,113,180 |
| 2021-05-11 | $5.53 | $5.74 | $5.53 | $5.73 | $5.61 | 2,955,070 |
| 2021-05-10 | $5.64 | $5.64 | $5.53 | $5.58 | $5.46 | 2,237,860 |
| 2021-05-07 | $5.63 | $5.66 | $5.61 | $5.63 | $5.51 | 1,339,570 |
| 2021-05-06 | $5.66 | $5.68 | $5.62 | $5.63 | $5.51 | 1,675,260 |
| 2021-05-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.54 | 0 |
| 2021-05-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.54 | 0 |
| 2021-04-30 | $5.70 | $5.71 | $5.61 | $5.66 | $5.54 | 1,815,170 |
| 2021-04-29 | $5.67 | $5.74 | $5.64 | $5.68 | $5.56 | 1,569,760 |
| 2021-04-28 | $5.75 | $5.78 | $5.63 | $5.67 | $5.55 | 3,116,800 |
| 2021-04-27 | $5.78 | $5.78 | $5.63 | $5.75 | $5.62 | 1,544,690 |
| 2021-04-26 | $5.85 | $5.85 | $5.77 | $5.80 | $5.67 | 1,034,820 |
| 2021-04-23 | $5.86 | $5.90 | $5.79 | $5.80 | $5.67 | 1,515,190 |
| 2021-04-22 | $5.90 | $5.94 | $5.86 | $5.89 | $5.76 | 1,569,780 |
| 2021-04-21 | $5.92 | $5.96 | $5.85 | $5.87 | $5.74 | 1,394,540 |
| 2021-04-20 | $5.92 | $5.99 | $5.91 | $5.94 | $5.81 | 2,071,310 |
| 2021-04-19 | $5.94 | $5.98 | $5.89 | $5.95 | $5.82 | 2,007,670 |
| 2021-04-16 | $5.79 | $5.95 | $5.77 | $5.92 | $5.79 | 2,697,970 |
| 2021-04-15 | $5.78 | $5.84 | $5.78 | $5.81 | $5.68 | 1,387,160 |
| 2021-04-14 | $5.67 | $5.82 | $5.64 | $5.81 | $5.68 | 2,290,930 |
| 2021-04-13 | $5.74 | $5.75 | $5.66 | $5.67 | $5.55 | 1,150,000 |
| 2021-04-12 | $5.69 | $5.77 | $5.68 | $5.71 | $5.59 | 1,802,000 |
| 2021-04-09 | $5.70 | $5.70 | $5.65 | $5.69 | $5.57 | 1,602,830 |
| 2021-04-08 | $5.73 | $5.78 | $5.68 | $5.70 | $5.58 | 2,041,610 |
| 2021-04-07 | $5.72 | $5.77 | $5.68 | $5.75 | $5.62 | 1,768,390 |
| 2021-04-06 | $5.68 | $5.76 | $5.63 | $5.72 | $5.60 | 1,816,320 |
| 2021-04-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.53 | 0 |
| 2021-04-02 | $5.62 | $5.67 | $5.59 | $5.65 | $5.53 | 1,157,670 |
| 2021-04-01 | $5.63 | $5.66 | $5.59 | $5.62 | $5.50 | 1,343,160 |
| 2021-03-31 | $5.63 | $5.68 | $5.57 | $5.66 | $5.54 | 1,447,910 |
| 2021-03-30 | $5.75 | $5.76 | $5.62 | $5.63 | $5.51 | 2,413,590 |
| 2021-03-29 | $5.80 | $5.85 | $5.76 | $5.76 | $5.63 | 1,754,790 |
| 2021-03-26 | $5.79 | $5.81 | $5.74 | $5.79 | $5.66 | 1,390,720 |
| 2021-03-25 | $5.87 | $5.88 | $5.78 | $5.79 | $5.66 | 1,124,160 |
| 2021-03-24 | $5.84 | $5.91 | $5.83 | $5.87 | $5.74 | 1,022,120 |
| 2021-03-23 | $5.99 | $5.99 | $5.83 | $5.88 | $5.75 | 1,840,510 |
| 2021-03-22 | $5.95 | $5.97 | $5.91 | $5.95 | $5.82 | 1,810,100 |
| 2021-03-19 | $5.87 | $5.95 | $5.84 | $5.93 | $5.80 | 2,289,590 |
| 2021-03-18 | $5.95 | $5.95 | $5.88 | $5.88 | $5.75 | 1,341,510 |
| 2021-03-17 | $5.95 | $5.96 | $5.89 | $5.96 | $5.83 | 1,568,010 |
| 2021-03-16 | $5.88 | $5.95 | $5.84 | $5.91 | $5.78 | 1,838,420 |
| 2021-03-15 | $5.81 | $5.92 | $5.81 | $5.85 | $5.72 | 1,829,240 |
| 2021-03-12 | $5.74 | $5.84 | $5.71 | $5.81 | $5.68 | 1,613,480 |
| 2021-03-11 | $5.71 | $5.80 | $5.70 | $5.76 | $5.63 | 1,265,800 |
| 2021-03-10 | $5.79 | $5.79 | $5.64 | $5.72 | $5.60 | 1,644,240 |
| 2021-03-09 | $5.79 | $5.85 | $5.56 | $5.75 | $5.62 | 2,778,980 |
| 2021-03-08 | $5.94 | $5.95 | $5.77 | $5.79 | $5.66 | 2,836,300 |
| 2021-03-05 | $5.79 | $5.90 | $5.73 | $5.90 | $5.77 | 2,204,910 |
| 2021-03-04 | $5.81 | $5.87 | $5.77 | $5.79 | $5.66 | 1,810,200 |
| 2021-03-03 | $5.79 | $5.85 | $5.74 | $5.83 | $5.70 | 1,808,660 |
| 2021-03-02 | $5.83 | $5.90 | $5.76 | $5.79 | $5.66 | 1,800,820 |
| 2021-03-01 | $5.73 | $5.84 | $5.73 | $5.82 | $5.69 | 2,048,160 |
| 2021-02-26 | $5.89 | $5.89 | $5.70 | $5.75 | $5.62 | 3,172,180 |
| 2021-02-25 | $5.79 | $6.05 | $5.74 | $5.95 | $5.82 | 5,713,790 |
| 2021-02-24 | $5.71 | $5.83 | $5.71 | $5.77 | $5.64 | 1,595,520 |
| 2021-02-23 | $5.84 | $5.87 | $5.73 | $5.74 | $5.61 | 2,333,200 |
| 2021-02-22 | $5.80 | $5.99 | $5.80 | $5.84 | $5.71 | 4,413,740 |
| 2021-02-19 | $5.55 | $5.81 | $5.55 | $5.80 | $5.67 | 2,960,610 |
| 2021-02-18 | $5.44 | $5.58 | $5.43 | $5.55 | $5.43 | 2,569,640 |
| 2021-02-17 | $5.42 | $5.42 | $5.42 | $5.42 | $5.30 | 0 |
| 2021-02-16 | $5.42 | $5.42 | $5.42 | $5.42 | $5.30 | 0 |
| 2021-02-15 | $5.42 | $5.42 | $5.42 | $5.42 | $5.30 | 0 |
| 2021-02-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.30 | 0 |
| 2021-02-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.30 | 0 |
| 2021-02-10 | $5.40 | $5.46 | $5.37 | $5.42 | $5.30 | 2,130,240 |
| 2021-02-09 | $5.43 | $5.45 | $5.31 | $5.38 | $5.26 | 3,790,020 |
| 2021-02-08 | $5.59 | $5.64 | $5.36 | $5.42 | $5.30 | 3,556,790 |
| 2021-02-05 | $5.70 | $5.79 | $5.56 | $5.59 | $5.47 | 3,255,620 |
| 2021-02-04 | $5.88 | $5.95 | $5.68 | $5.72 | $5.60 | 1,916,640 |
| 2021-02-03 | $6.04 | $6.12 | $5.87 | $5.89 | $5.76 | 2,524,230 |
| 2021-02-02 | $5.66 | $6.14 | $5.61 | $6.02 | $5.89 | 5,228,340 |
| 2021-02-01 | $5.69 | $5.71 | $5.59 | $5.66 | $5.54 | 2,024,070 |
| 2021-01-29 | $5.71 | $5.77 | $5.55 | $5.55 | $5.43 | 4,372,410 |
| 2021-01-28 | $5.87 | $5.87 | $5.71 | $5.77 | $5.64 | 3,936,560 |
| 2021-01-27 | $5.81 | $5.97 | $5.79 | $5.84 | $5.71 | 5,264,610 |
| 2021-01-26 | $5.83 | $6.15 | $5.83 | $5.88 | $5.75 | 16,335,300 |
| 2021-01-25 | $6.48 | $6.48 | $6.48 | $6.48 | $6.34 | 2,737,900 |
| 2021-01-22 | $7.92 | $7.94 | $6.96 | $7.20 | $7.04 | 37,455,980 |
| 2021-01-21 | $7.38 | $7.75 | $7.32 | $7.73 | $7.56 | 6,216,410 |
| 2021-01-20 | $7.24 | $7.48 | $7.13 | $7.48 | $7.32 | 4,960,620 |
| 2021-01-19 | $7.22 | $7.38 | $7.06 | $7.29 | $7.13 | 8,369,570 |
| 2021-01-18 | $6.72 | $7.18 | $6.72 | $7.18 | $7.02 | 8,394,660 |
| 2021-01-15 | $6.71 | $6.83 | $6.63 | $6.83 | $6.68 | 3,757,670 |
| 2021-01-14 | $6.54 | $6.80 | $6.43 | $6.75 | $6.60 | 6,829,160 |
| 2021-01-13 | $6.36 | $6.55 | $6.24 | $6.55 | $6.41 | 4,957,010 |
| 2021-01-12 | $5.88 | $6.37 | $5.86 | $6.36 | $6.22 | 7,651,740 |
| 2021-01-11 | $6.35 | $6.42 | $5.87 | $5.88 | $5.75 | 6,531,900 |
| 2021-01-08 | $6.17 | $6.59 | $5.81 | $6.43 | $6.29 | 12,908,750 |
| 2021-01-07 | $6.69 | $6.73 | $6.02 | $6.20 | $6.06 | 8,652,160 |
| 2021-01-06 | $6.65 | $6.74 | $6.62 | $6.69 | $6.54 | 3,485,760 |
| 2021-01-05 | $6.68 | $6.75 | $6.64 | $6.70 | $6.55 | 4,751,660 |
| 2021-01-04 | $7.02 | $7.02 | $6.63 | $6.71 | $6.56 | 8,521,530 |
| 2021-01-01 | $7.02 | $7.02 | $7.02 | $7.02 | $6.87 | 0 |
| 2020-12-31 | $7.20 | $7.21 | $7.00 | $7.02 | $6.87 | 5,856,940 |
| 2020-12-30 | $7.90 | $7.90 | $7.11 | $7.24 | $7.08 | 13,510,520 |
| 2020-12-29 | $7.90 | $8.16 | $7.68 | $7.85 | $7.68 | 11,321,370 |
| 2020-12-28 | $7.21 | $7.98 | $7.06 | $7.93 | $7.76 | 16,992,540 |
| 2020-12-25 | $7.18 | $7.34 | $7.10 | $7.25 | $7.09 | 3,636,890 |
| 2020-12-24 | $7.13 | $7.27 | $6.97 | $7.20 | $7.04 | 5,614,170 |
| 2020-12-23 | $7.28 | $7.35 | $6.95 | $7.13 | $6.97 | 7,390,040 |
| 2020-12-22 | $7.03 | $7.57 | $6.76 | $7.50 | $7.34 | 16,436,330 |
| 2020-12-21 | $7.26 | $7.26 | $6.98 | $7.08 | $6.93 | 4,355,890 |
| 2020-12-18 | $7.16 | $7.39 | $6.97 | $7.18 | $7.02 | 8,325,040 |
| 2020-12-17 | $6.86 | $7.29 | $6.76 | $7.16 | $7.00 | 11,715,500 |
| 2020-12-16 | $6.76 | $6.90 | $6.69 | $6.84 | $6.69 | 6,571,520 |
| 2020-12-15 | $6.43 | $6.85 | $6.41 | $6.73 | $6.58 | 6,513,140 |
| 2020-12-14 | $6.38 | $6.48 | $6.35 | $6.43 | $6.29 | 2,310,790 |
| 2020-12-11 | $6.45 | $6.45 | $6.36 | $6.37 | $6.23 | 1,123,560 |
| 2020-12-10 | $6.48 | $6.48 | $6.40 | $6.44 | $6.30 | 1,042,380 |
| 2020-12-09 | $6.46 | $6.50 | $6.42 | $6.43 | $6.29 | 1,700,380 |
| 2020-12-08 | $6.50 | $6.56 | $6.45 | $6.47 | $6.33 | 1,742,240 |
| 2020-12-07 | $6.51 | $6.55 | $6.45 | $6.50 | $6.36 | 1,601,310 |
| 2020-12-04 | $6.53 | $6.57 | $6.47 | $6.53 | $6.39 | 2,593,360 |
| 2020-12-03 | $6.56 | $6.61 | $6.52 | $6.55 | $6.41 | 1,972,150 |
| 2020-12-02 | $6.52 | $6.58 | $6.50 | $6.55 | $6.41 | 1,917,890 |
| 2020-12-01 | $6.47 | $6.55 | $6.46 | $6.51 | $6.37 | 1,484,240 |
| 2020-11-30 | $6.48 | $6.59 | $6.44 | $6.49 | $6.35 | 2,156,820 |
| 2020-11-27 | $6.52 | $6.53 | $6.45 | $6.48 | $6.34 | 1,241,260 |
| 2020-11-26 | $6.48 | $6.52 | $6.45 | $6.49 | $6.35 | 1,538,180 |
| 2020-11-25 | $6.62 | $6.64 | $6.46 | $6.48 | $6.34 | 3,567,040 |
| 2020-11-24 | $6.68 | $6.69 | $6.55 | $6.62 | $6.48 | 2,868,580 |
| 2020-11-23 | $6.64 | $6.68 | $6.60 | $6.66 | $6.51 | 2,126,700 |
| 2020-11-20 | $6.66 | $6.66 | $6.60 | $6.64 | $6.50 | 1,649,700 |
| 2020-11-19 | $6.68 | $6.72 | $6.64 | $6.65 | $6.51 | 1,970,300 |
| 2020-11-18 | $6.68 | $6.72 | $6.61 | $6.64 | $6.50 | 1,579,980 |
| 2020-11-17 | $6.72 | $6.76 | $6.65 | $6.68 | $6.53 | 2,806,400 |
| 2020-11-16 | $6.75 | $6.81 | $6.69 | $6.72 | $6.57 | 3,164,230 |
| 2020-11-13 | $6.64 | $6.73 | $6.52 | $6.72 | $6.57 | 2,298,280 |
| 2020-11-12 | $6.75 | $6.82 | $6.64 | $6.64 | $6.50 | 2,848,230 |
| 2020-11-11 | $6.73 | $6.77 | $6.66 | $6.75 | $6.60 | 2,076,940 |
| 2020-11-10 | $6.74 | $6.81 | $6.68 | $6.72 | $6.57 | 2,721,060 |
| 2020-11-09 | $6.75 | $6.79 | $6.65 | $6.72 | $6.57 | 4,868,560 |
| 2020-11-06 | $6.82 | $6.82 | $6.67 | $6.73 | $6.58 | 2,504,740 |
| 2020-11-05 | $6.82 | $6.87 | $6.73 | $6.79 | $6.64 | 2,823,800 |
| 2020-11-04 | $6.86 | $6.89 | $6.76 | $6.81 | $6.66 | 1,881,560 |
| 2020-11-03 | $6.96 | $7.05 | $6.86 | $6.87 | $6.72 | 2,961,740 |
| 2020-11-02 | $7.01 | $7.01 | $6.77 | $6.91 | $6.76 | 3,542,210 |
| 2020-10-30 | $6.99 | $7.14 | $6.91 | $7.00 | $6.85 | 4,005,740 |
| 2020-10-29 | $6.90 | $7.23 | $6.90 | $6.98 | $6.83 | 6,692,820 |
| 2020-10-28 | $6.98 | $7.05 | $6.87 | $7.02 | $6.87 | 2,794,610 |
| 2020-10-27 | $6.85 | $7.11 | $6.78 | $6.99 | $6.84 | 3,638,430 |
| 2020-10-26 | $7.01 | $7.01 | $6.76 | $6.87 | $6.72 | 3,298,640 |
| 2020-10-23 | $6.71 | $7.06 | $6.68 | $6.94 | $6.79 | 5,241,640 |
| 2020-10-22 | $6.73 | $6.73 | $6.63 | $6.71 | $6.56 | 1,982,880 |
| 2020-10-21 | $6.71 | $6.79 | $6.64 | $6.73 | $6.58 | 3,100,200 |
| 2020-10-20 | $6.77 | $6.79 | $6.61 | $6.70 | $6.55 | 2,697,840 |
| 2020-10-19 | $7.00 | $7.12 | $6.77 | $6.82 | $6.67 | 6,624,960 |
| 2020-10-16 | $6.38 | $7.00 | $6.33 | $7.00 | $6.85 | 9,193,740 |
| 2020-10-15 | $6.39 | $6.48 | $6.33 | $6.36 | $6.22 | 1,434,850 |
| 2020-10-14 | $6.50 | $6.53 | $6.38 | $6.42 | $6.28 | 1,795,080 |
| 2020-10-13 | $6.60 | $6.63 | $6.46 | $6.48 | $6.34 | 2,559,260 |
| 2020-10-12 | $6.57 | $6.62 | $6.47 | $6.58 | $6.44 | 1,988,900 |
| 2020-10-09 | $6.52 | $6.58 | $6.41 | $6.48 | $6.34 | 3,920,600 |
| 2020-10-08 | $6.48 | $6.48 | $6.48 | $6.48 | $6.34 | 0 |
| 2020-10-07 | $6.48 | $6.48 | $6.48 | $6.48 | $6.34 | 0 |
| 2020-10-06 | $6.48 | $6.48 | $6.48 | $6.48 | $6.34 | 0 |
| 2020-10-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.34 | 0 |
| 2020-10-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.34 | 0 |
| 2020-10-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.34 | 0 |
| 2020-09-30 | $6.29 | $6.51 | $6.29 | $6.48 | $6.34 | 2,929,440 |
| 2020-09-29 | $6.27 | $6.36 | $6.25 | $6.31 | $6.17 | 1,454,100 |
| 2020-09-28 | $6.59 | $6.65 | $6.23 | $6.27 | $6.13 | 3,741,300 |
| 2020-09-25 | $6.29 | $6.74 | $6.23 | $6.60 | $6.46 | 5,209,220 |
| 2020-09-24 | $6.43 | $6.43 | $6.25 | $6.29 | $6.15 | 1,574,290 |
| 2020-09-23 | $6.41 | $6.44 | $6.37 | $6.43 | $6.29 | 1,497,580 |
| 2020-09-22 | $6.41 | $6.52 | $6.33 | $6.41 | $6.27 | 2,679,870 |
| 2020-09-21 | $6.51 | $6.62 | $6.38 | $6.43 | $6.29 | 3,129,570 |
| 2020-09-18 | $6.44 | $6.54 | $6.36 | $6.51 | $6.37 | 1,922,460 |
| 2020-09-17 | $6.40 | $6.51 | $6.35 | $6.44 | $6.30 | 2,645,750 |
| 2020-09-16 | $6.56 | $6.58 | $6.39 | $6.43 | $6.29 | 3,503,940 |
| 2020-09-15 | $6.59 | $6.71 | $6.42 | $6.51 | $6.37 | 5,119,520 |
| 2020-09-14 | $7.00 | $7.00 | $6.46 | $6.52 | $6.38 | 6,911,220 |
| 2020-09-11 | $6.20 | $6.83 | $6.15 | $6.83 | $6.68 | 8,053,080 |
| 2020-09-10 | $6.12 | $6.66 | $6.12 | $6.21 | $6.07 | 10,175,150 |
| 2020-09-09 | $7.48 | $7.48 | $6.77 | $6.77 | $6.62 | 10,483,220 |
| 2020-09-08 | $7.83 | $7.93 | $7.45 | $7.52 | $7.36 | 5,168,880 |
| 2020-09-07 | $7.69 | $8.05 | $7.61 | $7.83 | $7.66 | 4,634,670 |
| 2020-09-04 | $7.61 | $7.75 | $7.60 | $7.71 | $7.54 | 1,471,350 |
| 2020-09-03 | $7.82 | $7.94 | $7.71 | $7.73 | $7.56 | 3,217,910 |
| 2020-09-02 | $7.78 | $7.99 | $7.69 | $7.84 | $7.67 | 3,026,720 |
| 2020-09-01 | $7.88 | $7.94 | $7.70 | $7.80 | $7.63 | 2,726,520 |
| 2020-08-31 | $7.86 | $7.96 | $7.74 | $7.87 | $7.70 | 3,278,580 |
| 2020-08-28 | $7.63 | $7.93 | $7.58 | $7.85 | $7.68 | 3,724,100 |
| 2020-08-27 | $7.53 | $7.70 | $7.36 | $7.63 | $7.46 | 2,485,040 |
| 2020-08-26 | $7.52 | $7.64 | $7.33 | $7.53 | $7.37 | 2,783,150 |
| 2020-08-25 | $7.66 | $7.72 | $7.50 | $7.51 | $7.35 | 1,866,680 |
| 2020-08-24 | $7.79 | $7.79 | $7.50 | $7.66 | $7.49 | 4,436,840 |
| 2020-08-21 | $7.94 | $8.02 | $7.67 | $7.76 | $7.59 | 4,592,810 |
| 2020-08-20 | $8.33 | $8.33 | $7.78 | $7.80 | $7.63 | 5,005,810 |
| 2020-08-19 | $8.38 | $8.42 | $8.10 | $8.16 | $7.98 | 5,795,800 |
| 2020-08-18 | $8.00 | $8.45 | $7.93 | $8.18 | $8.00 | 7,783,690 |
| 2020-08-17 | $7.80 | $8.05 | $7.63 | $8.01 | $7.84 | 6,145,260 |
| 2020-08-14 | $8.12 | $8.13 | $7.74 | $7.81 | $7.64 | 3,995,210 |
| 2020-08-13 | $8.00 | $8.13 | $7.90 | $8.07 | $7.89 | 4,787,470 |
| 2020-08-12 | $8.01 | $8.27 | $7.82 | $7.98 | $7.81 | 6,776,570 |
| 2020-08-11 | $8.19 | $8.19 | $7.93 | $8.00 | $7.83 | 7,327,740 |
| 2020-08-10 | $7.62 | $8.19 | $7.62 | $8.19 | $8.01 | 11,224,700 |
| 2020-08-07 | $7.36 | $7.59 | $7.28 | $7.59 | $7.42 | 5,912,460 |
| 2020-08-06 | $7.43 | $7.45 | $7.27 | $7.36 | $7.20 | 2,675,180 |
| 2020-08-05 | $7.44 | $7.46 | $7.30 | $7.42 | $7.26 | 2,889,570 |
| 2020-08-04 | $7.47 | $7.51 | $7.27 | $7.49 | $7.33 | 7,238,080 |
| 2020-08-03 | $7.44 | $7.53 | $7.40 | $7.47 | $7.31 | 5,295,740 |
| 2020-07-31 | $7.38 | $7.53 | $7.34 | $7.42 | $7.26 | 4,365,840 |
| 2020-07-30 | $7.46 | $7.58 | $7.32 | $7.35 | $7.19 | 5,237,200 |
| 2020-07-29 | $7.86 | $7.86 | $7.41 | $7.58 | $7.41 | 8,195,510 |
| 2020-07-28 | $7.30 | $7.82 | $7.26 | $7.60 | $7.43 | 8,342,140 |
| 2020-07-27 | $7.24 | $7.39 | $7.12 | $7.24 | $7.08 | 4,979,490 |
| 2020-07-24 | $7.48 | $7.54 | $7.17 | $7.23 | $7.07 | 5,918,350 |
| 2020-07-23 | $7.54 | $7.58 | $7.20 | $7.42 | $7.26 | 7,454,600 |
| 2020-07-22 | $7.65 | $7.84 | $7.56 | $7.59 | $7.42 | 9,104,600 |
| 2020-07-21 | $7.58 | $7.85 | $7.35 | $7.72 | $7.55 | 12,106,880 |
| 2020-07-20 | $7.60 | $8.00 | $7.37 | $7.64 | $7.47 | 18,303,040 |
| 2020-07-17 | $7.19 | $7.64 | $6.79 | $7.64 | $7.47 | 12,949,900 |
| 2020-07-16 | $8.07 | $8.23 | $7.41 | $7.41 | $7.25 | 14,473,740 |
| 2020-07-15 | $8.02 | $8.55 | $7.93 | $8.23 | $8.05 | 16,401,180 |
| 2020-07-14 | $7.92 | $8.08 | $7.63 | $8.04 | $7.86 | 13,273,470 |
| 2020-07-13 | $7.58 | $8.07 | $7.48 | $7.92 | $7.75 | 11,445,770 |
| 2020-07-10 | $7.32 | $7.65 | $7.20 | $7.63 | $7.46 | 15,658,200 |
| 2020-07-09 | $7.34 | $7.67 | $7.12 | $7.36 | $7.20 | 19,546,600 |
| 2020-07-08 | $6.75 | $7.36 | $6.66 | $7.36 | $7.20 | 15,245,410 |
| 2020-07-07 | $6.62 | $6.83 | $6.46 | $6.69 | $6.54 | 11,375,360 |
| 2020-07-06 | $6.07 | $6.72 | $6.07 | $6.56 | $6.42 | 12,219,780 |
| 2020-07-03 | $6.14 | $6.23 | $6.07 | $6.12 | $5.99 | 6,265,580 |
| 2020-07-02 | $6.19 | $6.22 | $6.01 | $6.12 | $5.99 | 7,178,950 |
| 2020-07-01 | $6.06 | $6.25 | $6.05 | $6.11 | $5.98 | 10,070,300 |
| 2020-06-30 | $5.77 | $6.10 | $5.70 | $6.10 | $5.97 | 13,237,410 |
| 2020-06-29 | $5.48 | $5.77 | $5.41 | $5.77 | $5.64 | 7,725,550 |
| 2020-06-26 | $5.47 | $5.47 | $5.47 | $5.47 | $5.35 | 0 |
| 2020-06-25 | $5.47 | $5.47 | $5.47 | $5.47 | $5.35 | 0 |
| 2020-06-24 | $5.46 | $5.51 | $5.45 | $5.47 | $5.35 | 1,299,210 |
| 2020-06-23 | $5.53 | $5.53 | $5.45 | $5.49 | $5.37 | 1,685,880 |
| 2020-06-22 | $5.53 | $5.59 | $5.47 | $5.52 | $5.40 | 2,806,470 |
| 2020-06-19 | $5.48 | $5.57 | $5.48 | $5.53 | $5.41 | 1,694,460 |
| 2020-06-18 | $5.49 | $5.51 | $5.44 | $5.51 | $5.39 | 1,884,030 |
| 2020-06-17 | $5.55 | $5.55 | $5.43 | $5.49 | $5.37 | 2,470,560 |
| 2020-06-16 | $5.51 | $5.60 | $5.48 | $5.52 | $5.40 | 3,150,510 |
| 2020-06-15 | $5.50 | $5.61 | $5.41 | $5.45 | $5.33 | 2,435,480 |
| 2020-06-12 | $5.41 | $5.53 | $5.36 | $5.50 | $5.38 | 2,271,620 |
| 2020-06-11 | $5.61 | $5.61 | $5.46 | $5.51 | $5.39 | 2,202,300 |
| 2020-06-10 | $5.62 | $5.65 | $5.53 | $5.56 | $5.44 | 1,680,270 |
| 2020-06-09 | $5.63 | $5.66 | $5.56 | $5.62 | $5.50 | 3,080,550 |
| 2020-06-08 | $5.87 | $5.96 | $5.60 | $5.63 | $5.51 | 5,127,640 |
| 2020-06-05 | $5.72 | $6.09 | $5.60 | $5.86 | $5.73 | 6,681,240 |
| 2020-06-04 | $5.74 | $5.86 | $5.69 | $5.69 | $5.57 | 3,234,640 |
| 2020-06-03 | $5.68 | $5.79 | $5.57 | $5.73 | $5.61 | 4,803,740 |
| 2020-06-02 | $5.62 | $5.82 | $5.60 | $5.66 | $5.54 | 5,765,120 |
| 2020-06-01 | $5.47 | $5.65 | $5.45 | $5.62 | $5.50 | 5,409,430 |
| 2020-05-29 | $5.40 | $5.49 | $5.34 | $5.45 | $5.33 | 2,926,150 |
| 2020-05-28 | $5.45 | $5.51 | $5.34 | $5.41 | $5.29 | 3,524,560 |
| 2020-05-27 | $5.33 | $5.52 | $5.30 | $5.48 | $5.36 | 4,956,190 |
| 2020-05-26 | $5.24 | $5.35 | $5.18 | $5.34 | $5.22 | 2,904,350 |
| 2020-05-25 | $5.15 | $5.26 | $5.14 | $5.20 | $5.09 | 1,249,590 |
| 2020-05-22 | $5.34 | $5.38 | $5.16 | $5.19 | $5.08 | 2,853,010 |
| 2020-05-21 | $5.22 | $5.40 | $5.21 | $5.34 | $5.22 | 5,440,830 |
| 2020-05-20 | $5.24 | $5.24 | $5.16 | $5.18 | $5.07 | 1,781,860 |
| 2020-05-19 | $5.28 | $5.28 | $5.17 | $5.23 | $5.12 | 1,637,370 |
| 2020-05-18 | $5.18 | $5.26 | $5.12 | $5.22 | $5.11 | 1,889,940 |
| 2020-05-15 | $5.18 | $5.22 | $5.13 | $5.13 | $5.02 | 1,910,960 |
| 2020-05-14 | $5.18 | $5.21 | $5.13 | $5.13 | $5.02 | 1,386,180 |
| 2020-05-13 | $5.17 | $5.21 | $5.15 | $5.20 | $5.09 | 1,087,630 |
| 2020-05-12 | $5.28 | $5.29 | $5.18 | $5.18 | $5.07 | 1,693,360 |
| 2020-05-11 | $5.27 | $5.42 | $5.23 | $5.29 | $5.17 | 3,952,530 |
| 2020-05-08 | $5.33 | $5.33 | $5.23 | $5.26 | $5.15 | 3,089,600 |
| 2020-05-07 | $5.19 | $5.42 | $5.19 | $5.28 | $5.17 | 4,097,940 |
| 2020-05-06 | $4.97 | $5.25 | $4.96 | $5.23 | $5.12 | 3,423,980 |
| 2020-05-05 | $5.03 | $5.03 | $5.03 | $5.03 | $4.92 | 0 |
| 2020-05-04 | $5.03 | $5.03 | $5.03 | $5.03 | $4.92 | 0 |
| 2020-05-01 | $5.03 | $5.03 | $5.03 | $5.03 | $4.92 | 0 |
| 2020-04-30 | $4.91 | $5.05 | $4.91 | $5.03 | $4.92 | 3,424,130 |
| 2020-04-29 | $4.86 | $4.94 | $4.84 | $4.86 | $4.75 | 2,443,550 |
| 2020-04-28 | $5.02 | $5.07 | $4.81 | $4.87 | $4.76 | 2,268,080 |
| 2020-04-27 | $5.08 | $5.11 | $5.00 | $5.02 | $4.91 | 1,962,340 |
| 2020-04-24 | $5.21 | $5.23 | $5.07 | $5.09 | $4.98 | 1,553,280 |
| 2020-04-23 | $5.13 | $5.27 | $5.13 | $5.19 | $5.08 | 3,261,030 |
| 2020-04-22 | $5.06 | $5.16 | $5.06 | $5.15 | $5.04 | 1,499,500 |
| 2020-04-21 | $5.12 | $5.12 | $5.05 | $5.09 | $4.98 | 1,620,680 |
| 2020-04-20 | $5.14 | $5.15 | $5.09 | $5.12 | $5.01 | 1,815,350 |
| 2020-04-17 | $5.13 | $5.16 | $5.10 | $5.10 | $4.99 | 1,526,660 |
| 2020-04-16 | $5.11 | $5.14 | $5.08 | $5.11 | $5.00 | 1,257,410 |
| 2020-04-15 | $5.16 | $5.19 | $5.09 | $5.11 | $5.00 | 1,746,890 |
| 2020-04-14 | $5.10 | $5.23 | $5.09 | $5.17 | $5.06 | 2,221,070 |
| 2020-04-13 | $5.17 | $5.18 | $5.08 | $5.08 | $4.97 | 2,280,880 |
| 2020-04-10 | $5.32 | $5.37 | $5.19 | $5.20 | $5.09 | 2,370,720 |
| 2020-04-09 | $5.35 | $5.41 | $5.30 | $5.34 | $5.22 | 2,117,660 |
| 2020-04-08 | $5.29 | $5.35 | $5.25 | $5.35 | $5.23 | 1,741,710 |
| 2020-04-07 | $5.23 | $5.31 | $5.21 | $5.29 | $5.17 | 2,718,810 |
| 2020-04-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 0 |
| 2020-04-03 | $5.23 | $5.23 | $5.11 | $5.17 | $5.06 | 1,605,400 |
| 2020-04-02 | $5.15 | $5.23 | $5.10 | $5.22 | $5.11 | 2,616,990 |
| 2020-04-01 | $5.23 | $5.29 | $5.17 | $5.19 | $5.08 | 1,598,740 |
| 2020-03-31 | $5.29 | $5.32 | $5.23 | $5.26 | $5.15 | 1,433,850 |
| 2020-03-30 | $5.27 | $5.33 | $5.13 | $5.23 | $5.12 | 2,274,060 |
| 2020-03-27 | $5.29 | $5.39 | $5.26 | $5.29 | $5.17 | 1,871,880 |
| 2020-03-26 | $5.34 | $5.34 | $5.23 | $5.23 | $5.12 | 1,865,240 |
| 2020-03-25 | $5.25 | $5.36 | $5.25 | $5.35 | $5.23 | 3,144,100 |
| 2020-03-24 | $5.19 | $5.23 | $5.06 | $5.18 | $5.07 | 2,241,940 |
| 2020-03-23 | $5.30 | $5.30 | $5.05 | $5.12 | $5.01 | 2,692,340 |
| 2020-03-20 | $5.38 | $5.39 | $5.30 | $5.37 | $5.25 | 2,101,660 |
| 2020-03-19 | $5.33 | $5.40 | $5.25 | $5.34 | $5.22 | 2,933,670 |
| 2020-03-18 | $5.53 | $5.57 | $5.31 | $5.39 | $5.27 | 3,636,240 |
| 2020-03-17 | $5.48 | $5.59 | $5.29 | $5.55 | $5.43 | 4,160,060 |
| 2020-03-16 | $5.68 | $5.95 | $5.52 | $5.52 | $5.40 | 5,837,730 |
| 2020-03-13 | $5.44 | $5.68 | $5.27 | $5.63 | $5.51 | 4,636,290 |
| 2020-03-12 | $5.75 | $5.77 | $5.60 | $5.65 | $5.53 | 3,494,890 |
| 2020-03-11 | $5.91 | $5.94 | $5.78 | $5.78 | $5.65 | 4,008,560 |
| 2020-03-10 | $5.68 | $5.90 | $5.60 | $5.90 | $5.77 | 4,533,020 |
| 2020-03-09 | $5.98 | $5.98 | $5.75 | $5.77 | $5.64 | 5,233,080 |
| 2020-03-06 | $5.98 | $6.06 | $5.94 | $6.02 | $5.89 | 5,520,090 |
| 2020-03-05 | $5.90 | $6.16 | $5.81 | $6.08 | $5.95 | 10,458,210 |
| 2020-03-04 | $5.66 | $5.93 | $5.55 | $5.88 | $5.75 | 10,459,840 |
| 2020-03-03 | $5.80 | $5.82 | $5.62 | $5.70 | $5.58 | 8,726,920 |
| 2020-03-02 | $5.46 | $5.78 | $5.45 | $5.75 | $5.62 | 4,405,380 |
| 2020-02-28 | $5.73 | $5.79 | $5.43 | $5.46 | $5.34 | 4,150,840 |
| 2020-02-27 | $5.87 | $5.94 | $5.80 | $5.84 | $5.71 | 2,840,020 |
| 2020-02-26 | $5.71 | $5.93 | $5.70 | $5.83 | $5.70 | 4,242,940 |
| 2020-02-25 | $5.85 | $5.86 | $5.62 | $5.82 | $5.69 | 4,139,930 |
| 2020-02-24 | $6.00 | $6.05 | $5.90 | $5.98 | $5.85 | 5,060,490 |
| 2020-02-21 | $5.92 | $6.25 | $5.85 | $6.06 | $5.93 | 6,806,210 |
| 2020-02-20 | $5.89 | $5.93 | $5.77 | $5.93 | $5.80 | 3,971,030 |
| 2020-02-19 | $5.69 | $6.05 | $5.67 | $5.92 | $5.79 | 7,165,200 |
| 2020-02-18 | $5.62 | $5.71 | $5.58 | $5.71 | $5.59 | 4,106,310 |
| 2020-02-17 | $5.48 | $5.64 | $5.45 | $5.62 | $5.50 | 3,528,130 |
| 2020-02-14 | $5.39 | $5.48 | $5.35 | $5.46 | $5.34 | 2,846,460 |
| 2020-02-13 | $5.48 | $5.64 | $5.39 | $5.40 | $5.28 | 4,226,750 |
| 2020-02-12 | $5.41 | $5.50 | $5.38 | $5.48 | $5.36 | 2,580,360 |
| 2020-02-11 | $5.39 | $5.48 | $5.38 | $5.41 | $5.29 | 3,069,600 |
| 2020-02-10 | $5.27 | $5.40 | $5.25 | $5.40 | $5.28 | 3,571,280 |
| 2020-02-07 | $5.22 | $5.35 | $5.20 | $5.28 | $5.17 | 3,481,100 |
| 2020-02-06 | $5.21 | $5.25 | $5.14 | $5.24 | $5.13 | 4,140,200 |
| 2020-02-05 | $5.15 | $5.30 | $5.12 | $5.20 | $5.09 | 4,854,140 |
| 2020-02-04 | $4.96 | $5.32 | $4.96 | $5.16 | $5.05 | 7,169,560 |
| 2020-02-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.39 | 921,500 |
| 2020-01-31 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2020-01-30 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2020-01-29 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2020-01-28 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2020-01-27 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2020-01-24 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2020-01-23 | $6.31 | $6.60 | $6.12 | $6.12 | $5.99 | 7,309,120 |
| 2020-01-22 | $6.85 | $6.87 | $6.60 | $6.80 | $6.65 | 3,539,390 |
| 2020-01-21 | $7.15 | $7.18 | $6.46 | $6.86 | $6.71 | 3,208,180 |
| 2020-01-20 | $7.19 | $7.23 | $7.10 | $7.18 | $7.02 | 2,768,810 |
| 2020-01-17 | $7.14 | $7.21 | $7.11 | $7.20 | $7.04 | 3,266,470 |
| 2020-01-16 | $7.18 | $7.19 | $7.12 | $7.14 | $6.98 | 1,304,980 |
| 2020-01-15 | $7.20 | $7.22 | $7.13 | $7.17 | $7.01 | 2,025,520 |
| 2020-01-14 | $7.23 | $7.28 | $7.19 | $7.22 | $7.06 | 1,579,340 |
| 2020-01-13 | $7.21 | $7.25 | $7.13 | $7.24 | $7.08 | 1,426,320 |
| 2020-01-10 | $7.28 | $7.28 | $7.18 | $7.24 | $7.08 | 2,071,660 |
| 2020-01-09 | $7.25 | $7.30 | $7.22 | $7.27 | $7.11 | 1,784,630 |
| 2020-01-08 | $7.32 | $7.32 | $7.20 | $7.24 | $7.08 | 2,941,570 |
| 2020-01-07 | $7.29 | $7.34 | $7.25 | $7.34 | $7.18 | 3,609,100 |
| 2020-01-06 | $7.14 | $7.31 | $7.10 | $7.30 | $7.14 | 5,179,230 |
| 2020-01-03 | $7.12 | $7.24 | $7.09 | $7.21 | $7.05 | 3,685,430 |
| 2020-01-02 | $7.08 | $7.15 | $7.07 | $7.10 | $6.95 | 3,171,470 |
| 2020-01-01 | $7.02 | $7.02 | $7.02 | $7.02 | $6.87 | 0 |
| 2019-12-31 | $6.96 | $7.06 | $6.94 | $7.02 | $6.87 | 2,134,800 |
| 2019-12-30 | $6.95 | $6.99 | $6.82 | $6.98 | $6.83 | 1,709,680 |
| 2019-12-27 | $7.01 | $7.12 | $6.96 | $6.96 | $6.81 | 3,683,490 |
| 2019-12-26 | $6.98 | $7.04 | $6.94 | $7.01 | $6.86 | 1,774,400 |
| 2019-12-25 | $6.96 | $6.98 | $6.91 | $6.96 | $6.81 | 915,720 |
| 2019-12-24 | $6.95 | $6.97 | $6.88 | $6.97 | $6.82 | 1,167,220 |
| 2019-12-23 | $7.07 | $7.07 | $6.92 | $6.93 | $6.78 | 1,819,930 |
| 2019-12-20 | $7.11 | $7.14 | $7.06 | $7.08 | $6.93 | 2,195,320 |
| 2019-12-19 | $7.12 | $7.17 | $7.09 | $7.10 | $6.95 | 2,653,800 |
| 2019-12-18 | $7.13 | $7.18 | $7.10 | $7.12 | $6.96 | 1,886,380 |
| 2019-12-17 | $7.03 | $7.20 | $7.02 | $7.12 | $6.96 | 3,024,970 |
| 2019-12-16 | $6.99 | $7.05 | $6.96 | $7.03 | $6.88 | 1,671,640 |
| 2019-12-13 | $6.94 | $7.03 | $6.92 | $6.99 | $6.84 | 1,944,110 |
| 2019-12-12 | $6.96 | $6.97 | $6.90 | $6.90 | $6.75 | 862,780 |
| 2019-12-11 | $6.95 | $7.01 | $6.94 | $6.96 | $6.81 | 859,240 |
| 2019-12-10 | $6.95 | $6.99 | $6.92 | $6.97 | $6.82 | 939,010 |
| 2019-12-09 | $6.96 | $6.99 | $6.94 | $6.96 | $6.81 | 896,890 |
| 2019-12-06 | $7.00 | $7.00 | $6.92 | $6.94 | $6.79 | 987,720 |
| 2019-12-05 | $6.89 | $7.00 | $6.85 | $6.96 | $6.81 | 1,080,810 |
| 2019-12-04 | $6.84 | $6.91 | $6.82 | $6.89 | $6.74 | 665,650 |
| 2019-12-03 | $6.86 | $6.89 | $6.82 | $6.86 | $6.71 | 687,840 |
| 2019-12-02 | $6.86 | $6.92 | $6.84 | $6.84 | $6.69 | 638,450 |
| 2019-11-29 | $6.88 | $6.94 | $6.83 | $6.86 | $6.71 | 675,860 |
| 2019-11-28 | $6.95 | $6.97 | $6.81 | $6.89 | $6.74 | 712,120 |
| 2019-11-27 | $6.95 | $7.00 | $6.92 | $6.95 | $6.80 | 722,600 |
| 2019-11-26 | $6.99 | $7.04 | $6.95 | $6.95 | $6.80 | 632,300 |
| 2019-11-25 | $6.95 | $7.01 | $6.88 | $7.01 | $6.86 | 1,309,370 |
| 2019-11-22 | $6.96 | $7.04 | $6.87 | $6.90 | $6.75 | 1,196,520 |
| 2019-11-21 | $6.85 | $7.18 | $6.84 | $6.97 | $6.82 | 2,615,610 |
| 2019-11-20 | $6.91 | $6.97 | $6.87 | $6.91 | $6.76 | 1,148,980 |
| 2019-11-19 | $6.87 | $6.93 | $6.83 | $6.91 | $6.76 | 1,226,090 |
| 2019-11-18 | $6.87 | $6.91 | $6.80 | $6.84 | $6.69 | 692,910 |
| 2019-11-15 | $6.88 | $6.88 | $6.79 | $6.79 | $6.64 | 799,530 |
| 2019-11-14 | $6.87 | $6.93 | $6.85 | $6.88 | $6.73 | 580,650 |
| 2019-11-13 | $6.90 | $6.92 | $6.82 | $6.86 | $6.71 | 747,600 |
| 2019-11-12 | $6.83 | $6.90 | $6.79 | $6.90 | $6.75 | 1,274,210 |
| 2019-11-11 | $6.95 | $6.95 | $6.78 | $6.84 | $6.69 | 1,468,960 |
| 2019-11-08 | $6.97 | $7.10 | $6.93 | $6.96 | $6.81 | 1,999,150 |
| 2019-11-07 | $6.92 | $7.00 | $6.92 | $6.95 | $6.80 | 910,910 |
| 2019-11-06 | $7.04 | $7.04 | $6.90 | $6.92 | $6.77 | 1,993,790 |
| 2019-11-05 | $7.07 | $7.09 | $7.00 | $7.04 | $6.89 | 1,776,810 |
| 2019-11-04 | $7.05 | $7.15 | $7.01 | $7.06 | $6.91 | 1,980,330 |
| 2019-11-01 | $7.05 | $7.08 | $6.91 | $7.08 | $6.93 | 2,842,350 |
| 2019-10-31 | $7.22 | $7.34 | $7.03 | $7.06 | $6.91 | 4,270,900 |
| 2019-10-30 | $7.40 | $7.40 | $7.20 | $7.24 | $7.08 | 4,782,340 |
| 2019-10-29 | $7.69 | $7.87 | $7.40 | $7.48 | $7.32 | 12,255,440 |
| 2019-10-28 | $7.24 | $7.92 | $7.14 | $7.92 | $7.75 | 13,988,810 |
| 2019-10-25 | $7.18 | $7.21 | $7.12 | $7.20 | $7.04 | 1,055,850 |
| 2019-10-24 | $7.17 | $7.21 | $7.16 | $7.18 | $7.02 | 1,215,020 |
| 2019-10-23 | $7.22 | $7.24 | $7.15 | $7.17 | $7.01 | 1,356,020 |
| 2019-10-22 | $7.22 | $7.25 | $7.15 | $7.21 | $7.05 | 1,376,380 |
| 2019-10-21 | $7.23 | $7.24 | $7.11 | $7.22 | $7.06 | 1,340,720 |
| 2019-10-18 | $7.30 | $7.33 | $7.14 | $7.18 | $7.02 | 1,737,090 |
| 2019-10-17 | $7.34 | $7.37 | $7.27 | $7.28 | $7.12 | 1,062,800 |
| 2019-10-16 | $7.32 | $7.46 | $7.32 | $7.34 | $7.18 | 2,340,310 |
| 2019-10-15 | $7.36 | $7.42 | $7.30 | $7.34 | $7.18 | 2,240,060 |
| 2019-10-14 | $7.29 | $7.56 | $7.26 | $7.46 | $7.30 | 5,058,460 |
| 2019-10-11 | $7.22 | $7.26 | $7.16 | $7.23 | $7.07 | 1,853,780 |
| 2019-10-10 | $7.22 | $7.25 | $7.17 | $7.24 | $7.08 | 1,966,480 |
| 2019-10-09 | $7.18 | $7.22 | $7.11 | $7.21 | $7.05 | 1,263,860 |
| 2019-10-08 | $7.15 | $7.24 | $7.15 | $7.18 | $7.02 | 1,445,160 |
| 2019-10-07 | $7.15 | $7.15 | $7.15 | $7.15 | $6.99 | 0 |
| 2019-10-04 | $7.15 | $7.15 | $7.15 | $7.15 | $6.99 | 0 |
| 2019-10-03 | $7.15 | $7.15 | $7.15 | $7.15 | $6.99 | 0 |
| 2019-10-02 | $7.15 | $7.15 | $7.15 | $7.15 | $6.99 | 0 |
| 2019-10-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.99 | 0 |
| 2019-09-30 | $7.23 | $7.26 | $7.13 | $7.15 | $6.99 | 1,577,480 |
| 2019-09-27 | $7.20 | $7.26 | $7.14 | $7.23 | $7.07 | 2,301,730 |
| 2019-09-26 | $7.55 | $7.57 | $7.15 | $7.18 | $7.02 | 4,908,670 |
| 2019-09-25 | $7.55 | $7.62 | $7.47 | $7.54 | $7.38 | 3,660,120 |
| 2019-09-24 | $7.63 | $7.69 | $7.56 | $7.68 | $7.51 | 5,371,590 |
| 2019-09-23 | $7.76 | $7.81 | $7.52 | $7.63 | $7.46 | 6,403,020 |
| 2019-09-20 | $8.07 | $8.11 | $7.76 | $7.82 | $7.65 | 10,512,350 |
| 2019-09-19 | $7.80 | $8.47 | $7.73 | $8.17 | $7.99 | 19,058,930 |
| 2019-09-18 | $7.18 | $7.90 | $7.18 | $7.90 | $7.73 | 18,519,430 |
| 2019-09-17 | $7.41 | $7.44 | $7.14 | $7.18 | $7.02 | 2,665,560 |
| 2019-09-16 | $7.48 | $7.49 | $7.41 | $7.42 | $7.26 | 2,041,930 |
| 2019-09-13 | $7.47 | $7.47 | $7.47 | $7.47 | $7.31 | 0 |
| 2019-09-12 | $7.44 | $7.52 | $7.41 | $7.47 | $7.31 | 2,442,050 |
| 2019-09-11 | $7.44 | $7.47 | $7.40 | $7.42 | $7.26 | 1,920,870 |
| 2019-09-10 | $7.48 | $7.48 | $7.39 | $7.44 | $7.28 | 1,973,340 |
| 2019-09-09 | $7.49 | $7.50 | $7.42 | $7.46 | $7.30 | 2,114,240 |
| 2019-09-06 | $7.45 | $7.50 | $7.39 | $7.43 | $7.27 | 1,300,200 |
| 2019-09-05 | $7.35 | $7.56 | $7.35 | $7.44 | $7.28 | 2,712,290 |
| 2019-09-04 | $7.31 | $7.37 | $7.20 | $7.37 | $7.21 | 1,834,100 |
| 2019-09-03 | $7.40 | $7.41 | $7.25 | $7.31 | $7.15 | 1,346,300 |
| 2019-09-02 | $7.29 | $7.42 | $7.23 | $7.40 | $7.24 | 1,304,420 |
| 2019-08-30 | $7.32 | $7.41 | $7.21 | $7.25 | $7.09 | 1,260,540 |
| 2019-08-29 | $7.36 | $7.39 | $7.31 | $7.31 | $7.15 | 878,500 |
| 2019-08-28 | $7.35 | $7.38 | $7.28 | $7.35 | $7.19 | 1,557,100 |
| 2019-08-27 | $7.28 | $7.37 | $7.28 | $7.31 | $7.15 | 1,807,350 |
| 2019-08-26 | $7.47 | $7.58 | $7.32 | $7.53 | $7.11 | 1,555,620 |
| 2019-08-23 | $7.57 | $7.64 | $7.51 | $7.59 | $7.17 | 1,329,940 |
| 2019-08-22 | $7.59 | $7.65 | $7.47 | $7.54 | $7.12 | 1,184,550 |
| 2019-08-21 | $7.49 | $7.65 | $7.42 | $7.56 | $7.14 | 2,392,190 |
| 2019-08-20 | $7.43 | $7.51 | $7.40 | $7.41 | $7.00 | 1,159,130 |
| 2019-08-19 | $7.21 | $7.43 | $7.20 | $7.43 | $7.02 | 1,417,070 |
| 2019-08-16 | $7.13 | $7.25 | $7.07 | $7.19 | $6.79 | 829,040 |
| 2019-08-15 | $7.10 | $7.16 | $7.02 | $7.16 | $6.76 | 1,028,960 |
| 2019-08-14 | $7.24 | $7.27 | $7.18 | $7.22 | $6.82 | 1,022,160 |
| 2019-08-13 | $7.27 | $7.27 | $7.18 | $7.18 | $6.78 | 503,880 |
| 2019-08-12 | $7.20 | $7.28 | $7.19 | $7.27 | $6.87 | 646,160 |
| 2019-08-09 | $7.37 | $7.37 | $7.17 | $7.19 | $6.79 | 1,033,760 |
| 2019-08-08 | $7.24 | $7.37 | $7.22 | $7.35 | $6.94 | 1,061,120 |
| 2019-08-07 | $7.33 | $7.35 | $7.24 | $7.25 | $6.85 | 938,770 |
| 2019-08-06 | $7.45 | $7.45 | $7.21 | $7.29 | $6.89 | 2,212,180 |
| 2019-08-05 | $7.78 | $7.78 | $7.61 | $7.63 | $7.21 | 1,215,960 |
| 2019-08-02 | $7.88 | $7.88 | $7.72 | $7.78 | $7.35 | 1,436,820 |
| 2019-08-01 | $8.02 | $8.03 | $7.96 | $7.96 | $7.52 | 809,360 |
| 2019-07-31 | $8.08 | $8.08 | $7.96 | $8.04 | $7.59 | 1,094,920 |
| 2019-07-30 | $8.02 | $8.15 | $8.02 | $8.09 | $7.64 | 1,139,740 |
| 2019-07-29 | $8.06 | $8.07 | $8.00 | $8.02 | $7.58 | 835,860 |
| 2019-07-26 | $7.99 | $8.11 | $7.99 | $8.06 | $7.61 | 934,960 |
| 2019-07-25 | $8.07 | $8.08 | $8.00 | $8.01 | $7.57 | 1,006,580 |
| 2019-07-24 | $8.00 | $8.11 | $8.00 | $8.04 | $7.59 | 943,350 |
| 2019-07-23 | $7.95 | $8.02 | $7.90 | $8.00 | $7.56 | 1,086,200 |
| 2019-07-22 | $8.11 | $8.15 | $7.92 | $7.94 | $7.50 | 1,349,100 |
| 2019-07-19 | $8.06 | $8.19 | $8.06 | $8.11 | $7.66 | 1,076,640 |
| 2019-07-18 | $8.22 | $8.22 | $8.05 | $8.05 | $7.60 | 1,146,700 |
| 2019-07-17 | $8.20 | $8.23 | $8.17 | $8.19 | $7.74 | 825,320 |
| 2019-07-16 | $8.20 | $8.24 | $8.15 | $8.20 | $7.75 | 957,080 |
| 2019-07-15 | $8.20 | $8.22 | $8.02 | $8.21 | $7.76 | 1,251,660 |
| 2019-07-12 | $8.21 | $8.24 | $8.16 | $8.18 | $7.73 | 803,620 |
| 2019-07-11 | $8.28 | $8.28 | $8.17 | $8.21 | $7.76 | 965,310 |
| 2019-07-10 | $8.33 | $8.33 | $8.19 | $8.21 | $7.76 | 1,032,340 |
| 2019-07-09 | $8.27 | $8.33 | $8.24 | $8.29 | $7.83 | 873,680 |
| 2019-07-08 | $8.62 | $8.62 | $8.23 | $8.27 | $7.81 | 2,495,960 |
| 2019-07-05 | $8.69 | $8.73 | $8.58 | $8.63 | $8.15 | 1,788,820 |
| 2019-07-04 | $8.56 | $8.76 | $8.56 | $8.64 | $8.16 | 3,097,140 |
| 2019-07-03 | $8.65 | $8.66 | $8.55 | $8.57 | $8.10 | 1,958,370 |
| 2019-07-02 | $8.62 | $8.66 | $8.58 | $8.63 | $8.15 | 2,291,180 |
| 2019-07-01 | $8.63 | $8.65 | $8.54 | $8.62 | $8.14 | 3,163,880 |
| 2019-06-28 | $8.31 | $8.62 | $8.31 | $8.50 | $8.03 | 5,021,640 |
| 2019-06-27 | $8.35 | $8.42 | $8.34 | $8.36 | $7.90 | 1,559,450 |
| 2019-06-26 | $8.43 | $8.45 | $8.32 | $8.35 | $7.89 | 2,812,320 |
| 2019-06-25 | $8.47 | $8.64 | $8.24 | $8.55 | $8.08 | 4,503,260 |
| 2019-06-24 | $8.58 | $8.61 | $8.43 | $8.47 | $8.00 | 2,444,330 |
| 2019-06-21 | $8.59 | $8.68 | $8.51 | $8.61 | $8.13 | 4,252,150 |
| 2019-06-20 | $8.34 | $8.59 | $8.30 | $8.58 | $8.10 | 4,718,800 |
| 2019-06-19 | $8.34 | $8.43 | $8.33 | $8.34 | $7.88 | 3,052,770 |
| 2019-06-18 | $8.33 | $8.33 | $8.20 | $8.23 | $7.77 | 2,019,000 |
| 2019-06-17 | $8.36 | $8.36 | $8.23 | $8.30 | $7.84 | 2,198,340 |
| 2019-06-14 | $8.36 | $8.41 | $8.26 | $8.30 | $7.84 | 2,360,110 |
| 2019-06-13 | $8.34 | $8.39 | $8.15 | $8.37 | $7.91 | 3,080,780 |
| 2019-06-12 | $8.30 | $8.38 | $8.22 | $8.35 | $7.89 | 2,716,060 |
| 2019-06-11 | $8.00 | $8.30 | $8.00 | $8.29 | $7.83 | 2,878,940 |
| 2019-06-10 | $7.98 | $8.12 | $7.94 | $8.02 | $7.58 | 1,863,120 |
| 2019-06-07 | $7.97 | $7.97 | $7.97 | $7.97 | $7.53 | 0 |
| 2019-06-06 | $8.36 | $8.38 | $7.97 | $7.97 | $7.53 | 4,085,700 |
| 2019-06-05 | $8.36 | $8.47 | $8.35 | $8.37 | $7.91 | 3,958,800 |
| 2019-06-04 | $8.28 | $8.39 | $8.10 | $8.37 | $7.91 | 4,260,450 |
| 2019-06-03 | $8.37 | $8.45 | $8.27 | $8.28 | $7.82 | 1,651,460 |
| 2019-05-31 | $8.48 | $8.50 | $8.36 | $8.37 | $7.91 | 1,935,560 |
| 2019-05-30 | $8.53 | $8.53 | $8.38 | $8.45 | $7.98 | 2,368,720 |
| 2019-05-29 | $8.57 | $8.63 | $8.51 | $8.53 | $8.06 | 2,602,290 |
| 2019-05-28 | $8.55 | $8.65 | $8.50 | $8.57 | $8.10 | 2,397,690 |
| 2019-05-27 | $8.35 | $8.59 | $8.34 | $8.54 | $8.07 | 2,361,410 |
| 2019-05-24 | $8.31 | $8.41 | $8.31 | $8.36 | $7.90 | 2,070,610 |
| 2019-05-23 | $8.44 | $8.66 | $8.37 | $8.43 | $7.96 | 3,043,970 |
| 2019-05-22 | $8.54 | $8.57 | $8.40 | $8.44 | $7.97 | 1,937,820 |
| 2019-05-21 | $8.40 | $8.59 | $8.34 | $8.54 | $8.07 | 2,186,730 |
| 2019-05-20 | $8.44 | $8.51 | $8.24 | $8.38 | $7.92 | 2,363,950 |
| 2019-05-17 | $8.96 | $8.96 | $8.40 | $8.44 | $7.97 | 4,489,000 |
| 2019-05-16 | $8.80 | $9.01 | $8.79 | $8.87 | $8.38 | 3,764,170 |
| 2019-05-15 | $8.71 | $8.81 | $8.61 | $8.76 | $8.27 | 3,394,880 |
| 2019-05-14 | $8.60 | $8.73 | $8.59 | $8.61 | $8.13 | 2,416,520 |
| 2019-05-13 | $8.77 | $8.83 | $8.67 | $8.77 | $8.28 | 2,988,220 |
| 2019-05-10 | $8.69 | $8.85 | $8.47 | $8.82 | $8.33 | 4,131,760 |
| 2019-05-09 | $8.67 | $8.79 | $8.56 | $8.58 | $8.10 | 2,270,720 |
| 2019-05-08 | $8.56 | $8.93 | $8.43 | $8.67 | $8.19 | 3,549,440 |
| 2019-05-07 | $8.75 | $8.80 | $8.55 | $8.70 | $8.22 | 3,485,960 |
| 2019-05-06 | $9.31 | $9.31 | $8.61 | $8.61 | $8.13 | 6,620,720 |
| 2019-05-03 | $9.57 | $9.57 | $9.57 | $9.57 | $9.04 | 0 |
| 2019-05-02 | $9.57 | $9.57 | $9.57 | $9.57 | $9.04 | 0 |
| 2019-05-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.04 | 0 |
| 2019-04-30 | $9.54 | $9.72 | $9.54 | $9.57 | $9.04 | 3,211,090 |
| 2019-04-29 | $9.85 | $9.97 | $9.48 | $9.54 | $9.01 | 5,488,880 |
| 2019-04-26 | $9.71 | $10.28 | $9.68 | $9.90 | $9.35 | 11,680,730 |
| 2019-04-25 | $10.29 | $10.30 | $9.83 | $9.85 | $9.30 | 7,505,580 |
| 2019-04-24 | $10.45 | $10.51 | $10.14 | $10.29 | $9.72 | 5,807,960 |
| 2019-04-23 | $10.59 | $10.75 | $10.36 | $10.40 | $9.82 | 10,078,640 |
| 2019-04-22 | $11.28 | $11.53 | $10.86 | $10.88 | $10.28 | 18,502,090 |
| 2019-04-19 | $10.61 | $11.10 | $10.41 | $10.90 | $10.30 | 9,454,330 |
| 2019-04-18 | $10.89 | $10.89 | $10.57 | $10.63 | $10.04 | 6,484,700 |
| 2019-04-17 | $10.80 | $11.08 | $10.61 | $10.89 | $10.29 | 8,538,200 |
| 2019-04-16 | $10.55 | $10.76 | $10.33 | $10.73 | $10.14 | 8,490,800 |
| 2019-04-15 | $11.16 | $11.26 | $10.69 | $10.70 | $10.11 | 9,990,200 |
| 2019-04-12 | $10.97 | $11.19 | $10.90 | $11.08 | $10.47 | 6,651,160 |
| 2019-04-11 | $11.13 | $11.30 | $10.88 | $11.01 | $10.40 | 7,523,210 |
| 2019-04-10 | $11.13 | $11.16 | $10.81 | $11.12 | $10.50 | 9,059,000 |
| 2019-04-09 | $11.34 | $11.38 | $11.08 | $11.14 | $10.52 | 12,318,060 |
| 2019-04-08 | $11.87 | $11.88 | $11.32 | $11.44 | $10.81 | 30,387,110 |
| 2019-04-05 | $12.27 | $12.27 | $12.27 | $12.27 | $11.59 | 0 |
| 2019-04-04 | $11.16 | $12.27 | $11.00 | $12.27 | $11.59 | 33,174,410 |
| 2019-04-03 | $10.41 | $11.48 | $10.33 | $11.15 | $10.53 | 17,189,320 |
| 2019-04-02 | $10.46 | $10.79 | $10.40 | $10.50 | $9.92 | 7,886,810 |
| 2019-04-01 | $10.90 | $10.90 | $10.41 | $10.46 | $9.88 | 9,991,450 |
| 2019-03-29 | $9.98 | $10.29 | $9.79 | $10.25 | $9.68 | 6,799,420 |
| 2019-03-28 | $10.45 | $10.45 | $9.96 | $9.97 | $9.42 | 8,746,970 |
| 2019-03-27 | $10.48 | $10.65 | $10.16 | $10.45 | $9.87 | 7,635,060 |
| 2019-03-26 | $10.74 | $11.15 | $10.38 | $10.41 | $9.83 | 11,346,830 |
| 2019-03-25 | $10.67 | $11.57 | $10.57 | $10.85 | $10.25 | 22,667,350 |
| 2019-03-22 | $9.99 | $11.20 | $9.91 | $10.96 | $10.35 | 23,774,990 |
| 2019-03-21 | $9.84 | $10.57 | $9.80 | $10.25 | $9.68 | 20,907,530 |
| 2019-03-20 | $9.81 | $9.84 | $9.54 | $9.77 | $9.23 | 8,936,490 |
| 2019-03-19 | $9.64 | $9.97 | $9.53 | $9.90 | $9.35 | 17,116,260 |
| 2019-03-18 | $9.70 | $9.75 | $9.46 | $9.64 | $9.11 | 8,282,420 |
| 2019-03-15 | $9.38 | $9.97 | $9.38 | $9.74 | $9.20 | 8,687,670 |
| 2019-03-14 | $9.60 | $9.66 | $9.34 | $9.38 | $8.86 | 5,223,300 |
| 2019-03-13 | $9.73 | $9.99 | $9.49 | $9.69 | $9.15 | 8,785,600 |
| 2019-03-12 | $9.75 | $9.87 | $9.58 | $9.66 | $9.13 | 7,550,830 |
| 2019-03-11 | $9.43 | $9.75 | $9.43 | $9.73 | $9.19 | 5,267,840 |
| 2019-03-08 | $9.90 | $10.15 | $9.53 | $9.55 | $9.02 | 9,358,750 |
| 2019-03-07 | $10.00 | $10.50 | $9.72 | $10.41 | $9.83 | 12,708,410 |
| 2019-03-06 | $9.70 | $9.85 | $9.53 | $9.82 | $9.28 | 8,065,250 |
| 2019-03-05 | $9.49 | $9.80 | $9.39 | $9.75 | $9.21 | 6,873,190 |
| 2019-03-04 | $9.50 | $9.71 | $9.42 | $9.48 | $8.96 | 6,390,980 |
| 2019-03-01 | $9.52 | $9.58 | $9.31 | $9.43 | $8.91 | 3,034,540 |
| 2019-02-28 | $9.79 | $9.79 | $9.08 | $9.48 | $8.96 | 8,027,280 |
| 2019-02-27 | $9.53 | $10.29 | $9.50 | $10.09 | $9.53 | 12,296,370 |
| 2019-02-26 | $9.80 | $9.82 | $9.31 | $9.35 | $8.83 | 6,543,170 |
| 2019-02-25 | $9.27 | $9.78 | $9.16 | $9.62 | $9.09 | 8,653,780 |
| 2019-02-22 | $8.76 | $9.27 | $8.73 | $9.17 | $8.66 | 3,624,160 |
| 2019-02-21 | $8.78 | $8.92 | $8.71 | $8.76 | $8.27 | 1,840,120 |
| 2019-02-20 | $8.90 | $8.96 | $8.69 | $8.85 | $8.36 | 5,094,400 |
| 2019-02-19 | $9.00 | $9.07 | $8.87 | $8.90 | $8.41 | 1,722,000 |
| 2019-02-18 | $8.75 | $8.94 | $8.75 | $8.92 | $8.43 | 1,503,560 |
| 2019-02-15 | $8.88 | $8.91 | $8.70 | $8.73 | $8.25 | 986,120 |
| 2019-02-14 | $8.70 | $8.95 | $8.66 | $8.79 | $8.30 | 1,313,070 |
| 2019-02-13 | $8.57 | $8.73 | $8.55 | $8.70 | $8.22 | 1,076,590 |
| 2019-02-12 | $8.54 | $8.61 | $8.52 | $8.58 | $8.10 | 696,480 |
| 2019-02-11 | $8.48 | $8.56 | $8.45 | $8.55 | $8.08 | 620,770 |
| 2019-02-08 | $8.49 | $8.49 | $8.49 | $8.49 | $8.02 | 0 |
| 2019-02-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.02 | 0 |
| 2019-02-06 | $8.49 | $8.49 | $8.49 | $8.49 | $8.02 | 0 |
| 2019-02-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.02 | 0 |
| 2019-02-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.02 | 0 |
| 2019-02-01 | $8.43 | $8.51 | $8.43 | $8.49 | $8.02 | 2,087,880 |
| 2019-01-31 | $8.48 | $8.52 | $8.35 | $8.44 | $7.97 | 4,060,120 |
| 2019-01-30 | $8.47 | $8.49 | $8.39 | $8.48 | $8.01 | 529,550 |
| 2019-01-29 | $8.44 | $8.50 | $8.30 | $8.47 | $8.00 | 877,120 |
| 2019-01-28 | $8.55 | $8.55 | $8.41 | $8.44 | $7.97 | 783,080 |
| 2019-01-25 | $8.51 | $8.54 | $8.40 | $8.54 | $8.07 | 1,308,730 |
| 2019-01-24 | $8.60 | $8.65 | $8.44 | $8.49 | $8.02 | 1,050,670 |
| 2019-01-23 | $8.69 | $8.76 | $8.55 | $8.58 | $8.10 | 2,016,900 |
| 2019-01-22 | $8.82 | $8.92 | $8.65 | $8.69 | $8.21 | 1,248,040 |
| 2019-01-21 | $8.77 | $8.88 | $8.76 | $8.82 | $8.33 | 1,063,000 |
| 2019-01-18 | $8.82 | $8.88 | $8.63 | $8.70 | $8.22 | 1,759,590 |
| 2019-01-17 | $8.96 | $8.98 | $8.78 | $8.82 | $8.33 | 1,132,370 |
| 2019-01-16 | $8.93 | $8.96 | $8.88 | $8.96 | $8.46 | 599,320 |
| 2019-01-15 | $8.92 | $8.94 | $8.83 | $8.91 | $8.42 | 1,283,510 |
| 2019-01-14 | $8.95 | $8.96 | $8.87 | $8.92 | $8.43 | 1,037,520 |
| 2019-01-11 | $8.92 | $9.04 | $8.85 | $8.95 | $8.45 | 1,706,080 |
| 2019-01-10 | $8.92 | $8.98 | $8.86 | $8.92 | $8.43 | 2,157,720 |
| 2019-01-09 | $8.96 | $9.05 | $8.86 | $8.92 | $8.43 | 1,391,720 |
| 2019-01-08 | $9.00 | $9.08 | $8.93 | $8.98 | $8.48 | 1,426,190 |
| 2019-01-07 | $9.05 | $9.05 | $8.96 | $9.00 | $8.50 | 1,261,780 |
| 2019-01-04 | $8.59 | $8.98 | $8.55 | $8.90 | $8.41 | 3,418,750 |
| 2019-01-03 | $8.73 | $8.73 | $8.58 | $8.61 | $8.13 | 605,540 |
| 2019-01-02 | $8.51 | $8.73 | $8.51 | $8.62 | $8.14 | 920,870 |
| 2019-01-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.05 | 0 |
| 2018-12-31 | $8.52 | $8.52 | $8.52 | $8.52 | $8.05 | 0 |
| 2018-12-28 | $8.50 | $8.52 | $8.44 | $8.52 | $8.05 | 922,600 |
| 2018-12-27 | $8.65 | $8.80 | $8.45 | $8.51 | $8.04 | 3,602,820 |
| 2018-12-26 | $8.75 | $8.77 | $8.58 | $8.60 | $8.12 | 1,601,990 |
| 2018-12-25 | $8.95 | $8.95 | $8.51 | $8.80 | $8.31 | 2,485,820 |
| 2018-12-24 | $9.10 | $9.10 | $8.86 | $8.98 | $8.48 | 1,782,520 |
| 2018-12-21 | $9.07 | $9.10 | $8.89 | $9.08 | $8.58 | 1,358,980 |
| 2018-12-20 | $9.20 | $9.20 | $9.06 | $9.08 | $8.58 | 858,570 |
| 2018-12-19 | $9.11 | $9.19 | $9.05 | $9.15 | $8.64 | 1,036,330 |
| 2018-12-18 | $9.26 | $9.26 | $9.07 | $9.15 | $8.64 | 953,900 |
| 2018-12-17 | $9.20 | $9.26 | $9.09 | $9.23 | $8.72 | 1,142,790 |
| 2018-12-14 | $9.35 | $9.35 | $8.98 | $9.30 | $8.78 | 2,210,470 |
| 2018-12-13 | $9.27 | $9.36 | $9.16 | $9.30 | $8.78 | 858,170 |
| 2018-12-12 | $9.38 | $9.39 | $9.07 | $9.30 | $8.78 | 3,386,730 |
| 2018-12-11 | $9.41 | $9.42 | $9.26 | $9.32 | $8.80 | 2,541,640 |
| 2018-12-10 | $9.55 | $9.55 | $9.25 | $9.41 | $8.89 | 1,334,820 |
| 2018-12-07 | $9.45 | $9.53 | $9.32 | $9.48 | $8.96 | 743,420 |
| 2018-12-06 | $9.42 | $9.47 | $9.31 | $9.38 | $8.86 | 810,960 |
| 2018-12-05 | $9.44 | $9.54 | $9.34 | $9.42 | $8.90 | 1,672,260 |
| 2018-12-04 | $9.72 | $9.83 | $9.59 | $9.60 | $9.07 | 2,235,860 |
| 2018-12-03 | $9.99 | $10.29 | $9.75 | $9.81 | $9.27 | 3,662,250 |
| 2018-11-30 | $9.47 | $9.53 | $9.30 | $9.47 | $8.95 | 880,110 |
| 2018-11-29 | $9.56 | $9.78 | $9.45 | $9.47 | $8.95 | 1,860,440 |
| 2018-11-28 | $9.61 | $9.69 | $9.15 | $9.62 | $9.09 | 4,297,630 |
| 2018-11-27 | $9.66 | $9.73 | $9.52 | $9.60 | $9.07 | 1,708,770 |
| 2018-11-26 | $9.54 | $9.70 | $9.46 | $9.61 | $9.08 | 1,468,040 |
| 2018-11-23 | $9.90 | $9.90 | $9.20 | $9.62 | $9.09 | 5,542,060 |
| 2018-11-22 | $9.55 | $10.05 | $9.40 | $9.96 | $9.41 | 5,077,370 |
| 2018-11-21 | $9.54 | $9.77 | $9.49 | $9.55 | $9.02 | 3,453,970 |
| 2018-11-20 | $9.83 | $9.88 | $9.50 | $9.68 | $9.14 | 5,232,400 |
| 2018-11-19 | $10.05 | $10.65 | $9.85 | $9.96 | $9.41 | 9,822,840 |
| 2018-11-16 | $9.07 | $9.94 | $9.06 | $9.94 | $9.39 | 9,157,020 |
| 2018-11-15 | $8.92 | $9.11 | $8.92 | $9.04 | $8.54 | 2,476,840 |
| 2018-11-14 | $8.96 | $9.12 | $8.86 | $8.94 | $8.44 | 2,791,800 |
| 2018-11-13 | $8.80 | $9.25 | $8.78 | $8.97 | $8.47 | 3,397,680 |
| 2018-11-12 | $8.80 | $8.96 | $8.66 | $8.91 | $8.42 | 3,169,450 |
| 2018-11-09 | $8.77 | $9.20 | $8.70 | $8.88 | $8.39 | 3,090,010 |
| 2018-11-08 | $8.99 | $8.99 | $8.69 | $8.80 | $8.31 | 2,703,760 |
| 2018-11-07 | $9.00 | $9.25 | $8.75 | $8.87 | $8.38 | 4,196,830 |
| 2018-11-06 | $8.58 | $9.23 | $8.58 | $9.10 | $8.60 | 6,771,100 |
| 2018-11-05 | $8.55 | $8.61 | $8.35 | $8.56 | $8.09 | 4,774,540 |
| 2018-11-02 | $8.18 | $8.57 | $8.18 | $8.44 | $7.97 | 4,434,470 |
| 2018-11-01 | $8.13 | $8.23 | $8.09 | $8.18 | $7.73 | 2,934,220 |
| 2018-10-31 | $8.03 | $8.23 | $8.02 | $8.14 | $7.69 | 1,854,990 |
| 2018-10-30 | $7.91 | $8.11 | $7.90 | $8.03 | $7.59 | 1,131,760 |
| 2018-10-29 | $8.01 | $8.07 | $7.91 | $7.92 | $7.48 | 842,880 |
| 2018-10-26 | $8.02 | $8.30 | $8.02 | $8.04 | $7.59 | 1,830,640 |
| 2018-10-25 | $7.90 | $8.12 | $7.79 | $8.02 | $7.58 | 974,860 |
| 2018-10-24 | $7.96 | $8.10 | $7.93 | $7.95 | $7.51 | 608,840 |
| 2018-10-23 | $8.04 | $8.09 | $7.90 | $7.95 | $7.51 | 752,020 |
| 2018-10-22 | $7.88 | $8.16 | $7.85 | $8.04 | $7.59 | 1,946,570 |
| 2018-10-19 | $7.80 | $7.85 | $7.68 | $7.84 | $7.41 | 718,600 |
| 2018-10-18 | $7.87 | $7.93 | $7.70 | $7.83 | $7.40 | 807,780 |
| 2018-10-17 | $7.98 | $8.03 | $7.83 | $7.87 | $7.43 | 1,010,340 |
| 2018-10-16 | $8.00 | $8.00 | $7.83 | $7.94 | $7.50 | 1,046,980 |
| 2018-10-15 | $8.01 | $8.03 | $7.91 | $8.02 | $7.58 | 688,320 |
| 2018-10-12 | $7.96 | $8.10 | $7.54 | $8.09 | $7.64 | 3,022,220 |
| 2018-10-11 | $8.16 | $8.38 | $7.51 | $8.10 | $7.65 | 4,553,070 |
| 2018-10-10 | $8.25 | $8.26 | $8.16 | $8.21 | $7.76 | 485,080 |
| 2018-10-09 | $8.24 | $8.29 | $8.18 | $8.22 | $7.76 | 430,180 |
| 2018-10-08 | $8.30 | $8.32 | $8.18 | $8.25 | $7.79 | 1,039,230 |
| 2018-10-05 | $8.32 | $8.32 | $8.32 | $8.32 | $7.86 | 0 |
| 2018-10-04 | $8.32 | $8.32 | $8.32 | $8.32 | $7.86 | 0 |
| 2018-10-03 | $8.32 | $8.32 | $8.32 | $8.32 | $7.86 | 0 |
| 2018-10-02 | $8.32 | $8.32 | $8.32 | $8.32 | $7.86 | 0 |
| 2018-10-01 | $8.32 | $8.32 | $8.32 | $8.32 | $7.86 | 0 |
| 2018-09-28 | $8.32 | $8.42 | $8.27 | $8.32 | $7.86 | 938,320 |
| 2018-09-27 | $8.40 | $8.43 | $8.28 | $8.31 | $7.85 | 910,060 |
| 2018-09-26 | $8.48 | $8.48 | $8.38 | $8.40 | $7.93 | 956,870 |
| 2018-09-25 | $8.46 | $8.46 | $8.40 | $8.45 | $7.98 | 664,370 |
| 2018-09-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.06 | 0 |
| 2018-09-21 | $8.38 | $8.57 | $8.36 | $8.53 | $8.06 | 1,391,870 |
| 2018-09-20 | $8.36 | $8.70 | $8.33 | $8.38 | $7.92 | 892,580 |
| 2018-09-19 | $8.32 | $8.46 | $8.30 | $8.36 | $7.90 | 1,043,190 |
| 2018-09-18 | $8.25 | $8.33 | $8.20 | $8.32 | $7.86 | 837,650 |
| 2018-09-17 | $8.33 | $8.37 | $8.15 | $8.29 | $7.83 | 3,694,370 |
| 2018-09-14 | $8.50 | $8.58 | $8.35 | $8.41 | $7.94 | 2,471,720 |
| 2018-09-13 | $8.21 | $8.90 | $8.16 | $8.71 | $8.23 | 12,073,650 |
| 2018-09-12 | $8.19 | $8.22 | $8.16 | $8.18 | $7.73 | 416,090 |
| 2018-09-11 | $8.23 | $8.25 | $8.15 | $8.17 | $7.72 | 661,120 |
| 2018-09-10 | $8.19 | $8.27 | $8.15 | $8.19 | $7.74 | 1,525,550 |
| 2018-09-07 | $8.19 | $8.22 | $8.15 | $8.20 | $7.75 | 593,880 |
| 2018-09-06 | $8.16 | $8.22 | $8.11 | $8.16 | $7.71 | 717,000 |
| 2018-09-05 | $8.24 | $8.26 | $8.15 | $8.15 | $7.70 | 626,940 |
| 2018-09-04 | $8.22 | $8.24 | $8.14 | $8.21 | $7.76 | 753,440 |
| 2018-09-03 | $8.20 | $8.20 | $8.10 | $8.19 | $7.74 | 664,980 |
| 2018-08-31 | $8.21 | $8.22 | $8.15 | $8.20 | $7.75 | 424,320 |
| 2018-08-30 | $8.21 | $8.25 | $8.16 | $8.19 | $7.74 | 751,020 |
| 2018-08-29 | $8.19 | $8.24 | $8.16 | $8.19 | $7.74 | 804,200 |
| 2018-08-28 | $8.25 | $8.25 | $8.16 | $8.17 | $7.72 | 528,320 |
| 2018-08-27 | $8.18 | $8.24 | $8.15 | $8.22 | $7.76 | 1,410,370 |
| 2018-08-24 | $8.13 | $8.29 | $8.10 | $8.15 | $7.70 | 811,100 |
| 2018-08-23 | $8.19 | $8.19 | $8.07 | $8.14 | $7.69 | 1,557,500 |
| 2018-08-22 | $8.27 | $8.27 | $8.12 | $8.16 | $7.71 | 1,298,540 |
| 2018-08-21 | $8.25 | $8.30 | $8.20 | $8.25 | $7.79 | 1,102,950 |
| 2018-08-20 | $8.34 | $8.36 | $8.25 | $8.28 | $7.82 | 711,340 |
| 2018-08-17 | $8.39 | $8.48 | $8.30 | $8.34 | $7.88 | 1,065,140 |
| 2018-08-16 | $8.41 | $8.41 | $8.30 | $8.36 | $7.90 | 1,930,880 |
| 2018-08-15 | $8.53 | $8.53 | $8.34 | $8.42 | $7.95 | 1,386,680 |
| 2018-08-14 | $8.52 | $8.53 | $8.43 | $8.48 | $8.01 | 506,900 |
| 2018-08-13 | $8.51 | $8.55 | $8.38 | $8.51 | $8.04 | 1,076,440 |
| 2018-08-10 | $8.54 | $8.63 | $8.46 | $8.54 | $8.07 | 734,210 |
| 2018-08-09 | $8.40 | $8.63 | $8.40 | $8.54 | $8.07 | 930,920 |
| 2018-08-08 | $8.62 | $8.68 | $8.47 | $8.60 | $8.12 | 1,176,770 |
| 2018-08-07 | $8.55 | $8.66 | $8.38 | $8.59 | $8.11 | 1,017,460 |
| 2018-08-06 | $8.71 | $8.74 | $8.50 | $8.54 | $8.07 | 1,110,600 |
| 2018-08-03 | $8.73 | $8.83 | $8.64 | $8.80 | $8.31 | 1,173,680 |
| 2018-08-02 | $8.83 | $8.89 | $8.56 | $8.78 | $8.29 | 2,036,190 |
| 2018-08-01 | $8.97 | $9.04 | $8.78 | $8.94 | $8.44 | 2,221,750 |
| 2018-07-31 | $9.00 | $9.01 | $8.94 | $8.98 | $8.48 | 1,175,880 |
| 2018-07-30 | $9.08 | $9.11 | $9.00 | $9.05 | $8.55 | 1,724,770 |
| 2018-07-27 | $9.13 | $9.18 | $9.02 | $9.04 | $8.54 | 1,524,670 |
| 2018-07-26 | $9.10 | $9.23 | $9.04 | $9.10 | $8.60 | 1,659,940 |
| 2018-07-25 | $9.15 | $9.17 | $9.08 | $9.08 | $8.58 | 1,604,270 |
| 2018-07-24 | $9.00 | $9.19 | $8.89 | $9.13 | $8.62 | 3,153,200 |
| 2018-07-23 | $8.88 | $9.10 | $8.79 | $8.97 | $8.47 | 2,386,080 |
| 2018-07-20 | $8.91 | $9.00 | $8.85 | $8.92 | $8.43 | 2,112,420 |
| 2018-07-19 | $9.09 | $9.10 | $8.93 | $8.98 | $8.48 | 1,525,700 |
| 2018-07-18 | $9.13 | $9.19 | $9.01 | $9.10 | $8.60 | 1,939,190 |
| 2018-07-17 | $9.08 | $9.15 | $8.90 | $9.11 | $8.61 | 3,614,700 |
| 2018-07-16 | $9.35 | $9.35 | $9.10 | $9.10 | $8.60 | 4,047,930 |
| 2018-07-13 | $9.40 | $9.49 | $9.18 | $9.38 | $8.86 | 6,031,260 |
| 2018-07-12 | $9.06 | $9.80 | $9.01 | $9.56 | $9.03 | 4,935,690 |
| 2018-07-11 | $10.71 | $11.28 | $10.63 | $11.22 | $8.56 | 7,437,730 |
| 2018-07-10 | $10.51 | $11.33 | $10.36 | $11.07 | $8.44 | 16,611,440 |
| 2018-07-09 | $9.77 | $11.09 | $9.77 | $10.98 | $8.37 | 31,302,170 |
| 2018-07-06 | $11.80 | $11.97 | $10.86 | $10.86 | $8.28 | 8,492,800 |
| 2018-07-05 | $13.27 | $13.27 | $11.94 | $12.07 | $9.21 | 6,268,460 |
| 2018-07-04 | $13.31 | $13.41 | $13.13 | $13.27 | $10.12 | 1,428,960 |
| 2018-07-03 | $13.60 | $13.80 | $13.36 | $13.44 | $10.25 | 2,240,720 |
| 2018-07-02 | $13.35 | $13.50 | $13.26 | $13.47 | $10.27 | 884,960 |
| 2018-06-29 | $13.35 | $13.45 | $13.28 | $13.43 | $10.24 | 515,400 |
| 2018-06-28 | $13.35 | $13.43 | $13.24 | $13.41 | $10.23 | 1,017,770 |
| 2018-06-27 | $13.47 | $13.47 | $13.29 | $13.43 | $10.24 | 1,526,800 |
| 2018-06-26 | $13.45 | $13.49 | $13.27 | $13.48 | $10.28 | 488,010 |
| 2018-06-25 | $13.57 | $13.57 | $13.34 | $13.51 | $10.30 | 655,280 |
| 2018-06-22 | $13.47 | $13.53 | $13.30 | $13.51 | $10.30 | 517,020 |
| 2018-06-21 | $13.64 | $13.64 | $13.32 | $13.54 | $10.33 | 895,360 |
| 2018-06-20 | $13.50 | $13.78 | $13.41 | $13.65 | $10.41 | 612,090 |
| 2018-06-19 | $13.60 | $13.66 | $13.00 | $13.61 | $10.38 | 2,761,840 |
| 2018-06-18 | $13.66 | $13.66 | $13.66 | $13.66 | $10.42 | 0 |
| 2018-06-15 | $13.65 | $13.75 | $13.40 | $13.66 | $10.42 | 1,331,300 |
| 2018-06-14 | $13.69 | $13.82 | $13.65 | $13.76 | $10.50 | 552,630 |
| 2018-06-13 | $13.95 | $13.96 | $13.75 | $13.75 | $10.49 | 585,400 |
| 2018-06-12 | $14.44 | $14.44 | $13.92 | $13.97 | $10.66 | 1,621,330 |
| 2018-06-11 | $14.19 | $14.43 | $14.12 | $14.31 | $10.91 | 2,468,700 |
| 2018-06-08 | $14.20 | $14.30 | $13.97 | $14.29 | $10.90 | 2,232,210 |
| 2018-06-07 | $14.08 | $14.17 | $13.88 | $14.15 | $10.79 | 7,953,060 |
| 2018-06-06 | $14.10 | $14.10 | $13.95 | $13.99 | $10.67 | 1,181,450 |
| 2018-06-05 | $14.00 | $14.08 | $13.87 | $14.01 | $10.69 | 1,126,770 |
| 2018-06-04 | $13.87 | $14.08 | $13.78 | $14.07 | $10.73 | 3,121,780 |
| 2018-06-01 | $13.66 | $13.99 | $13.61 | $13.87 | $10.58 | 3,615,470 |
| 2018-05-31 | $13.50 | $13.76 | $13.50 | $13.66 | $10.42 | 3,114,400 |
| 2018-05-30 | $13.60 | $13.75 | $13.10 | $13.63 | $10.40 | 3,389,830 |
| 2018-05-29 | $13.75 | $13.87 | $13.51 | $13.62 | $10.39 | 4,136,260 |
| 2018-05-28 | $13.70 | $13.92 | $13.30 | $13.67 | $10.43 | 1,786,900 |
| 2018-05-25 | $13.48 | $14.18 | $13.43 | $13.88 | $10.59 | 2,951,520 |
| 2018-05-24 | $13.82 | $13.82 | $13.52 | $13.53 | $10.32 | 2,100,510 |
| 2018-05-23 | $13.35 | $13.80 | $13.35 | $13.68 | $10.43 | 2,026,600 |
| 2018-05-22 | $13.37 | $13.45 | $13.31 | $13.39 | $10.21 | 2,339,060 |
| 2018-05-21 | $13.54 | $13.70 | $13.24 | $13.45 | $10.26 | 2,965,430 |
| 2018-05-18 | $13.71 | $13.71 | $13.56 | $13.58 | $10.36 | 1,968,100 |
| 2018-05-17 | $13.66 | $13.74 | $13.65 | $13.71 | $10.46 | 433,390 |
| 2018-05-16 | $13.83 | $13.97 | $13.55 | $13.71 | $10.46 | 1,284,060 |
| 2018-05-15 | $13.79 | $13.81 | $13.55 | $13.72 | $10.46 | 1,509,650 |
| 2018-05-14 | $14.00 | $14.00 | $13.75 | $13.86 | $10.57 | 1,013,900 |
| 2018-05-11 | $14.10 | $14.30 | $13.90 | $13.93 | $10.62 | 3,001,000 |
| 2018-05-10 | $14.02 | $14.09 | $13.93 | $13.98 | $10.66 | 580,500 |
| 2018-05-09 | $14.08 | $14.15 | $13.99 | $14.00 | $10.68 | 551,550 |
| 2018-05-08 | $14.09 | $14.10 | $14.02 | $14.09 | $10.75 | 1,067,450 |
| 2018-05-07 | $13.95 | $14.09 | $13.88 | $14.02 | $10.69 | 4,571,300 |
| 2018-05-04 | $13.88 | $14.08 | $13.81 | $13.97 | $10.66 | 5,156,900 |
| 2018-05-03 | $14.09 | $14.09 | $13.73 | $13.93 | $10.62 | 2,343,600 |
| 2018-05-02 | $14.25 | $14.26 | $14.05 | $14.19 | $10.82 | 4,811,320 |
| 2018-05-01 | $14.37 | $14.37 | $14.37 | $14.37 | $10.96 | 0 |
| 2018-04-30 | $14.37 | $14.37 | $14.37 | $14.37 | $10.96 | 0 |
| 2018-04-27 | $14.40 | $14.41 | $14.11 | $14.37 | $10.96 | 1,370,940 |
| 2018-04-26 | $14.53 | $14.63 | $14.30 | $14.43 | $11.01 | 1,189,060 |
| 2018-04-25 | $14.46 | $14.46 | $14.31 | $14.40 | $10.98 | 4,276,950 |
| 2018-04-24 | $14.50 | $14.52 | $14.37 | $14.47 | $11.04 | 1,629,040 |
| 2018-04-23 | $14.40 | $14.50 | $14.15 | $14.43 | $11.01 | 1,272,100 |
| 2018-04-20 | $14.46 | $14.46 | $14.28 | $14.40 | $10.98 | 1,461,860 |
| 2018-04-19 | $14.54 | $14.54 | $14.43 | $14.50 | $11.06 | 885,870 |
| 2018-04-18 | $14.66 | $14.66 | $14.25 | $14.53 | $11.08 | 1,125,680 |
| 2018-04-17 | $14.50 | $14.66 | $14.44 | $14.57 | $11.11 | 6,870,330 |
| 2018-04-16 | $14.58 | $14.69 | $14.43 | $14.48 | $11.04 | 1,525,860 |
| 2018-04-13 | $14.59 | $14.66 | $14.44 | $14.53 | $11.08 | 724,900 |
| 2018-04-12 | $14.66 | $14.67 | $14.42 | $14.59 | $11.13 | 1,013,800 |
| 2018-04-11 | $14.46 | $14.68 | $14.40 | $14.57 | $11.11 | 1,157,020 |
| 2018-04-10 | $14.48 | $14.48 | $14.33 | $14.43 | $11.01 | 945,790 |
| 2018-04-09 | $14.48 | $14.54 | $14.28 | $14.46 | $11.03 | 1,192,830 |
| 2018-04-06 | $14.54 | $14.54 | $14.54 | $14.54 | $11.09 | 0 |
| 2018-04-05 | $14.54 | $14.54 | $14.54 | $14.54 | $11.09 | 0 |
| 2018-04-04 | $14.70 | $14.80 | $14.45 | $14.54 | $11.09 | 1,316,880 |
| 2018-04-03 | $14.46 | $14.72 | $14.41 | $14.68 | $11.20 | 2,379,090 |
| 2018-04-02 | $14.55 | $14.77 | $14.41 | $14.61 | $11.14 | 1,469,940 |
| 2018-03-30 | $14.68 | $14.68 | $14.50 | $14.57 | $11.11 | 1,056,720 |
| 2018-03-29 | $14.48 | $14.66 | $14.35 | $14.58 | $11.12 | 1,345,770 |
| 2018-03-28 | $14.44 | $14.70 | $14.41 | $14.51 | $11.07 | 923,300 |
| 2018-03-27 | $14.66 | $14.85 | $14.43 | $14.66 | $11.18 | 3,995,290 |
| 2018-03-26 | $14.49 | $14.64 | $14.28 | $14.61 | $11.14 | 1,486,770 |
| 2018-03-23 | $14.70 | $14.88 | $14.23 | $14.67 | $11.19 | 3,503,710 |
| 2018-03-22 | $15.12 | $15.13 | $14.93 | $15.00 | $11.44 | 1,182,800 |
| 2018-03-21 | $15.16 | $15.29 | $14.91 | $15.12 | $11.53 | 1,683,470 |
| 2018-03-20 | $15.32 | $15.45 | $15.08 | $15.19 | $11.59 | 1,964,100 |
| 2018-03-19 | $15.58 | $15.96 | $15.52 | $15.57 | $11.88 | 2,300,050 |
| 2018-03-16 | $15.43 | $15.69 | $15.40 | $15.58 | $11.88 | 1,723,830 |
| 2018-03-15 | $15.25 | $15.58 | $15.25 | $15.50 | $11.82 | 3,797,090 |
| 2018-03-14 | $15.50 | $15.56 | $15.36 | $15.39 | $11.74 | 2,793,380 |
| 2018-03-13 | $15.65 | $15.65 | $15.40 | $15.43 | $11.77 | 1,439,410 |
| 2018-03-12 | $15.46 | $15.69 | $15.39 | $15.66 | $11.94 | 3,357,640 |
| 2018-03-09 | $15.49 | $15.55 | $15.35 | $15.45 | $11.78 | 1,520,760 |
| 2018-03-08 | $15.64 | $15.65 | $15.36 | $15.49 | $11.81 | 2,050,980 |
| 2018-03-07 | $15.13 | $16.27 | $15.13 | $15.59 | $11.89 | 6,823,860 |
| 2018-03-06 | $15.09 | $15.23 | $15.06 | $15.20 | $11.59 | 1,118,610 |
| 2018-03-05 | $15.20 | $15.21 | $15.07 | $15.12 | $11.53 | 702,830 |
| 2018-03-02 | $15.13 | $15.25 | $15.00 | $15.15 | $11.56 | 1,045,990 |
| 2018-03-01 | $15.16 | $15.29 | $15.10 | $15.19 | $11.59 | 3,681,340 |
| 2018-02-28 | $15.23 | $15.25 | $15.11 | $15.16 | $11.56 | 3,818,430 |
| 2018-02-27 | $15.19 | $15.37 | $15.10 | $15.30 | $11.67 | 6,804,870 |
| 2018-02-26 | $15.54 | $15.55 | $14.96 | $15.38 | $11.73 | 11,700,140 |
| 2018-02-23 | $15.66 | $15.70 | $15.46 | $15.58 | $11.88 | 1,078,590 |
| 2018-02-22 | $15.51 | $15.65 | $15.35 | $15.64 | $11.93 | 1,674,130 |
| 2018-02-21 | $15.50 | $15.50 | $15.50 | $15.50 | $11.82 | 0 |
| 2018-02-20 | $15.50 | $15.50 | $15.50 | $15.50 | $11.82 | 0 |
| 2018-02-19 | $15.50 | $15.50 | $15.50 | $15.50 | $11.82 | 0 |
| 2018-02-16 | $15.50 | $15.50 | $15.50 | $15.50 | $11.82 | 0 |
| 2018-02-15 | $15.50 | $15.50 | $15.50 | $15.50 | $11.82 | 0 |
| 2018-02-14 | $15.50 | $15.66 | $15.30 | $15.50 | $11.82 | 1,466,020 |
| 2018-02-13 | $14.93 | $15.74 | $14.68 | $15.62 | $11.91 | 3,716,530 |
| 2018-02-12 | $14.92 | $15.07 | $14.84 | $14.90 | $11.36 | 1,141,600 |
| 2018-02-09 | $14.85 | $15.00 | $14.23 | $14.93 | $11.39 | 3,035,340 |
| 2018-02-08 | $14.83 | $15.00 | $14.80 | $14.94 | $11.40 | 1,149,020 |
| 2018-02-07 | $15.01 | $15.20 | $14.75 | $14.99 | $11.43 | 4,079,240 |
| 2018-02-06 | $14.92 | $15.11 | $14.50 | $15.03 | $11.46 | 2,167,900 |
| 2018-02-05 | $15.18 | $15.35 | $15.00 | $15.15 | $11.56 | 1,031,190 |
| 2018-02-02 | $15.17 | $15.50 | $14.70 | $15.36 | $11.72 | 4,295,510 |
| 2018-02-01 | $15.29 | $15.47 | $14.18 | $15.35 | $11.71 | 3,740,410 |
| 2018-01-31 | $15.06 | $15.41 | $15.01 | $15.31 | $11.68 | 1,719,140 |
| 2018-01-30 | $15.25 | $15.37 | $15.03 | $15.18 | $11.58 | 1,153,900 |
| 2018-01-29 | $15.57 | $15.63 | $15.19 | $15.26 | $11.64 | 2,177,510 |
| 2018-01-26 | $15.68 | $15.78 | $15.50 | $15.63 | $11.92 | 1,907,860 |
| 2018-01-25 | $15.87 | $15.96 | $15.72 | $15.78 | $12.04 | 2,491,310 |
| 2018-01-24 | $15.81 | $15.97 | $15.60 | $15.73 | $12.00 | 2,162,320 |
| 2018-01-23 | $15.90 | $16.04 | $15.77 | $15.84 | $12.08 | 1,949,610 |
| 2018-01-22 | $15.92 | $16.20 | $15.72 | $15.81 | $12.06 | 3,039,760 |
| 2018-01-19 | $15.39 | $16.14 | $15.30 | $16.01 | $12.21 | 4,124,790 |
| 2018-01-18 | $15.59 | $15.73 | $15.39 | $15.42 | $11.76 | 1,286,230 |
| 2018-01-17 | $15.71 | $15.97 | $15.55 | $15.64 | $11.93 | 2,303,490 |
| 2018-01-16 | $15.21 | $15.92 | $14.93 | $15.85 | $12.09 | 3,097,670 |
| 2018-01-15 | $15.62 | $15.79 | $15.06 | $15.23 | $11.62 | 2,095,030 |
| 2018-01-12 | $15.67 | $16.06 | $15.53 | $15.76 | $12.02 | 2,115,180 |
| 2018-01-11 | $15.75 | $15.87 | $15.64 | $15.68 | $11.96 | 1,251,470 |
| 2018-01-10 | $16.15 | $16.15 | $15.50 | $15.69 | $11.97 | 2,403,520 |
| 2018-01-09 | $15.68 | $16.66 | $15.58 | $15.99 | $12.20 | 3,635,480 |
| 2018-01-08 | $15.60 | $15.93 | $15.37 | $15.74 | $12.01 | 2,508,220 |
| 2018-01-05 | $15.45 | $15.95 | $15.21 | $15.66 | $11.94 | 3,011,030 |
| 2018-01-04 | $15.03 | $15.48 | $14.89 | $15.43 | $11.77 | 2,534,260 |
| 2018-01-03 | $14.93 | $15.09 | $14.72 | $14.97 | $11.42 | 1,940,610 |
| 2018-01-02 | $14.58 | $15.12 | $14.58 | $14.87 | $11.34 | 1,950,900 |
| 2018-01-01 | $14.61 | $14.61 | $14.61 | $14.61 | $11.14 | 0 |
| 2017-12-29 | $14.56 | $14.69 | $14.51 | $14.61 | $11.14 | 2,021,990 |
| 2017-12-28 | $14.54 | $14.75 | $14.45 | $14.56 | $11.11 | 2,367,530 |
| 2017-12-27 | $14.93 | $15.04 | $14.52 | $14.54 | $11.09 | 935,100 |
| 2017-12-26 | $15.26 | $15.26 | $14.85 | $14.93 | $11.39 | 1,390,860 |
| 2017-12-25 | $15.30 | $15.43 | $15.15 | $15.16 | $11.56 | 634,500 |
| 2017-12-22 | $15.35 | $15.45 | $15.26 | $15.38 | $11.73 | 472,840 |
| 2017-12-21 | $15.41 | $15.52 | $15.12 | $15.35 | $11.71 | 745,910 |
| 2017-12-20 | $15.68 | $15.68 | $15.25 | $15.41 | $11.75 | 1,371,980 |
| 2017-12-19 | $15.64 | $15.79 | $15.54 | $15.71 | $11.98 | 722,360 |
| 2017-12-18 | $16.06 | $16.06 | $15.51 | $15.62 | $11.91 | 1,218,550 |
| 2017-12-15 | $16.16 | $16.25 | $15.92 | $15.95 | $12.17 | 1,841,230 |
| 2017-12-14 | $16.14 | $16.24 | $16.07 | $16.11 | $12.29 | 503,010 |
| 2017-12-13 | $16.22 | $16.29 | $16.09 | $16.16 | $12.33 | 888,340 |
| 2017-12-12 | $16.44 | $16.44 | $16.21 | $16.29 | $12.42 | 767,400 |
| 2017-12-11 | $16.25 | $16.40 | $16.20 | $16.35 | $12.47 | 832,130 |
| 2017-12-08 | $16.00 | $16.59 | $16.00 | $16.42 | $12.52 | 1,486,600 |
| 2017-12-07 | $16.09 | $16.33 | $16.01 | $16.17 | $12.33 | 755,400 |
| 2017-12-06 | $16.10 | $16.25 | $15.88 | $16.08 | $12.26 | 1,928,550 |
| 2017-12-05 | $16.50 | $16.74 | $16.00 | $16.18 | $12.34 | 2,020,910 |
| 2017-12-04 | $16.50 | $16.76 | $16.50 | $16.60 | $12.66 | 1,160,410 |
| 2017-12-01 | $16.75 | $17.45 | $16.60 | $16.65 | $12.70 | 6,522,740 |
| 2017-11-30 | $17.45 | $17.68 | $16.60 | $16.90 | $12.89 | 4,127,600 |
| 2017-11-29 | $17.68 | $17.81 | $17.40 | $17.59 | $13.42 | 1,618,410 |
| 2017-11-28 | $17.91 | $17.91 | $17.60 | $17.72 | $13.52 | 1,473,230 |
| 2017-11-27 | $18.11 | $18.15 | $17.60 | $17.81 | $13.58 | 1,895,520 |
| 2017-11-24 | $17.75 | $18.10 | $17.60 | $18.09 | $13.80 | 2,308,400 |
| 2017-11-23 | $17.75 | $18.05 | $17.36 | $17.79 | $13.57 | 2,622,050 |
| 2017-11-22 | $17.92 | $18.15 | $17.60 | $17.66 | $13.47 | 2,377,770 |
| 2017-11-21 | $17.88 | $18.25 | $17.79 | $18.16 | $13.85 | 4,620,300 |
| 2017-11-20 | $17.00 | $18.40 | $16.99 | $17.95 | $13.69 | 5,237,760 |
| 2017-11-17 | $17.79 | $17.79 | $17.79 | $17.79 | $13.57 | 0 |
| 2017-11-16 | $17.79 | $17.79 | $17.79 | $17.79 | $13.57 | 0 |
| 2017-11-15 | $17.79 | $17.79 | $17.79 | $17.79 | $13.57 | 0 |
| 2017-11-14 | $18.12 | $18.32 | $17.63 | $17.79 | $13.57 | 5,024,400 |
| 2017-11-13 | $16.52 | $18.18 | $16.45 | $18.12 | $13.82 | 9,754,080 |
| 2017-11-10 | $16.71 | $16.73 | $16.37 | $16.53 | $12.61 | 1,706,730 |
| 2017-11-09 | $16.66 | $16.82 | $16.61 | $16.69 | $12.73 | 1,060,270 |
| 2017-11-08 | $16.59 | $16.77 | $16.46 | $16.70 | $12.74 | 1,516,590 |
| 2017-11-07 | $16.69 | $16.78 | $16.45 | $16.55 | $12.62 | 1,207,330 |
| 2017-11-06 | $16.54 | $16.85 | $16.52 | $16.62 | $12.68 | 1,349,300 |
| 2017-11-03 | $16.94 | $17.04 | $16.63 | $16.65 | $12.70 | 3,328,990 |
| 2017-11-02 | $16.80 | $17.00 | $16.52 | $16.87 | $12.87 | 2,561,640 |
| 2017-11-01 | $17.40 | $17.52 | $16.71 | $16.83 | $12.84 | 4,353,800 |
| 2017-10-31 | $17.23 | $17.50 | $17.16 | $17.41 | $13.28 | 1,227,560 |
| 2017-10-30 | $17.44 | $17.44 | $16.82 | $17.29 | $13.19 | 1,764,820 |
| 2017-10-27 | $17.43 | $17.58 | $17.23 | $17.44 | $13.30 | 5,562,280 |
| 2017-10-26 | $17.40 | $17.82 | $17.32 | $17.42 | $13.29 | 3,415,480 |
| 2017-10-25 | $17.29 | $17.45 | $17.26 | $17.38 | $13.26 | 934,110 |
| 2017-10-24 | $17.50 | $17.50 | $17.28 | $17.33 | $13.22 | 1,233,690 |
| 2017-10-23 | $17.68 | $17.79 | $17.39 | $17.54 | $13.38 | 1,542,980 |
| 2017-10-20 | $17.34 | $17.88 | $17.34 | $17.83 | $13.60 | 2,087,840 |
| 2017-10-19 | $17.35 | $17.80 | $17.28 | $17.34 | $13.23 | 1,128,500 |
| 2017-10-18 | $17.68 | $17.84 | $17.39 | $17.45 | $13.31 | 1,469,670 |
| 2017-10-17 | $17.59 | $17.85 | $17.59 | $17.69 | $13.49 | 2,198,280 |
| 2017-10-16 | $17.71 | $17.89 | $17.69 | $17.76 | $13.55 | 1,576,350 |
| 2017-10-13 | $17.20 | $17.85 | $17.08 | $17.77 | $13.55 | 4,417,030 |
| 2017-10-12 | $17.76 | $17.91 | $17.62 | $17.69 | $13.49 | 2,084,190 |
| 2017-10-11 | $17.95 | $17.95 | $17.71 | $17.76 | $13.55 | 1,740,570 |
| 2017-10-10 | $18.30 | $18.38 | $17.88 | $17.95 | $13.69 | 2,776,400 |
| 2017-10-09 | $18.28 | $18.46 | $18.08 | $18.34 | $13.99 | 6,056,200 |
| 2017-10-06 | $18.07 | $18.07 | $18.07 | $18.07 | $13.78 | 0 |
| 2017-10-05 | $18.07 | $18.07 | $18.07 | $18.07 | $13.78 | 0 |
| 2017-10-04 | $18.07 | $18.07 | $18.07 | $18.07 | $13.78 | 0 |
| 2017-10-03 | $18.07 | $18.07 | $18.07 | $18.07 | $13.78 | 0 |
| 2017-10-02 | $18.07 | $18.07 | $18.07 | $18.07 | $13.78 | 0 |
| 2017-09-29 | $18.09 | $18.27 | $17.90 | $18.07 | $13.78 | 8,248,830 |
| 2017-09-28 | $17.80 | $18.10 | $17.60 | $17.99 | $13.72 | 3,991,290 |
| 2017-09-27 | $17.70 | $18.00 | $17.58 | $17.88 | $13.64 | 2,818,780 |
| 2017-09-26 | $18.10 | $18.10 | $17.56 | $17.76 | $13.55 | 5,589,700 |
| 2017-09-25 | $17.55 | $17.95 | $17.34 | $17.87 | $13.63 | 3,066,160 |
| 2017-09-22 | $17.91 | $17.98 | $17.59 | $17.60 | $13.42 | 2,630,940 |
| 2017-09-21 | $18.39 | $18.39 | $17.90 | $17.91 | $13.66 | 3,638,700 |
| 2017-09-20 | $18.35 | $18.61 | $18.11 | $18.36 | $14.00 | 8,310,060 |
| 2017-09-19 | $18.40 | $18.72 | $18.10 | $18.52 | $14.13 | 8,425,900 |
| 2017-09-18 | $19.16 | $19.20 | $18.24 | $18.28 | $13.94 | 10,514,520 |
| 2017-09-15 | $18.72 | $19.16 | $18.13 | $18.97 | $14.47 | 17,950,700 |
| 2017-09-14 | $17.50 | $18.78 | $17.50 | $18.76 | $14.31 | 10,167,260 |
| 2017-09-13 | $17.61 | $17.61 | $17.30 | $17.39 | $13.26 | 1,647,340 |
| 2017-09-12 | $17.59 | $17.64 | $17.41 | $17.53 | $13.37 | 1,986,980 |
| 2017-09-11 | $17.75 | $18.00 | $17.45 | $17.54 | $13.38 | 3,439,100 |
| 2017-09-08 | $18.00 | $18.05 | $17.65 | $17.72 | $13.52 | 3,389,500 |
| 2017-09-07 | $17.85 | $18.01 | $17.70 | $17.92 | $13.67 | 4,456,190 |
| 2017-09-06 | $17.56 | $17.85 | $17.53 | $17.81 | $13.58 | 3,624,240 |
| 2017-09-05 | $17.20 | $17.79 | $17.15 | $17.72 | $13.52 | 6,645,550 |
| 2017-09-04 | $16.97 | $17.50 | $16.65 | $17.46 | $13.32 | 15,140,130 |
| 2017-09-01 | $17.25 | $17.40 | $16.85 | $16.93 | $12.91 | 3,237,650 |
| 2017-08-31 | $17.18 | $17.37 | $17.12 | $17.22 | $13.13 | 4,407,470 |
| 2017-08-30 | $17.00 | $17.70 | $16.94 | $17.22 | $13.13 | 8,012,130 |
| 2017-08-29 | $16.97 | $16.97 | $16.80 | $16.91 | $12.90 | 2,740,150 |
| 2017-08-28 | $16.94 | $17.08 | $16.84 | $16.94 | $12.92 | 1,991,740 |
| 2017-08-25 | $16.79 | $16.92 | $16.71 | $16.89 | $12.88 | 1,874,000 |
| 2017-08-24 | $16.74 | $16.88 | $16.62 | $16.79 | $12.81 | 1,651,230 |
| 2017-08-23 | $16.74 | $16.87 | $16.59 | $16.82 | $12.83 | 1,859,980 |
| 2017-08-22 | $16.83 | $16.89 | $16.62 | $16.66 | $12.71 | 2,813,230 |
| 2017-08-21 | $17.18 | $17.20 | $16.78 | $16.81 | $12.82 | 3,772,600 |
| 2017-08-18 | $17.36 | $17.36 | $16.98 | $17.14 | $13.07 | 2,467,340 |
| 2017-08-17 | $18.43 | $18.47 | $17.31 | $17.37 | $13.25 | 11,555,770 |
| 2017-08-16 | $18.08 | $18.27 | $17.55 | $17.81 | $13.58 | 4,270,400 |
| 2017-08-15 | $17.60 | $18.10 | $17.36 | $18.06 | $13.77 | 5,201,850 |
| 2017-08-14 | $17.17 | $17.75 | $17.02 | $17.60 | $13.42 | 5,326,110 |
| 2017-08-11 | $16.95 | $17.25 | $16.85 | $17.17 | $13.10 | 3,762,190 |
| 2017-08-10 | $16.78 | $17.13 | $16.50 | $17.09 | $13.03 | 7,980,290 |
| 2017-08-09 | $16.20 | $16.84 | $16.20 | $16.75 | $12.78 | 2,633,190 |
| 2017-08-08 | $16.15 | $16.50 | $16.14 | $16.24 | $12.39 | 3,215,070 |
| 2017-08-07 | $15.81 | $16.39 | $15.40 | $16.30 | $12.43 | 12,731,360 |
| 2017-08-04 | $16.45 | $16.65 | $16.00 | $16.02 | $12.22 | 7,433,700 |
| 2017-08-03 | $17.30 | $17.30 | $16.32 | $16.59 | $12.65 | 11,829,300 |
| 2017-08-02 | $17.64 | $17.64 | $17.20 | $17.21 | $13.13 | 3,391,900 |
| 2017-08-01 | $17.85 | $18.24 | $17.51 | $17.68 | $13.48 | 11,042,150 |
| 2017-07-31 | $17.95 | $18.05 | $17.60 | $17.75 | $13.54 | 4,295,630 |
| 2017-07-28 | $17.94 | $18.05 | $17.76 | $17.87 | $13.63 | 4,087,480 |
| 2017-07-27 | $17.73 | $18.08 | $17.73 | $18.00 | $13.73 | 7,106,350 |
| 2017-07-26 | $17.82 | $17.98 | $17.11 | $17.79 | $13.57 | 10,941,820 |
| 2017-07-25 | $17.74 | $18.15 | $17.28 | $17.38 | $13.26 | 5,312,470 |
| 2017-07-24 | $18.13 | $18.49 | $17.84 | $17.87 | $13.63 | 5,877,690 |
| 2017-07-21 | $17.80 | $17.80 | $17.30 | $17.64 | $13.45 | 4,545,740 |
| 2017-07-20 | $17.36 | $17.82 | $17.36 | $17.72 | $13.52 | 2,355,800 |
| 2017-07-19 | $17.20 | $17.83 | $17.20 | $17.57 | $13.40 | 2,705,130 |
| 2017-07-18 | $17.83 | $18.18 | $17.20 | $17.54 | $13.38 | 5,015,370 |
| 2017-07-17 | $18.33 | $18.71 | $17.52 | $18.06 | $13.77 | 4,500,540 |
| 2017-07-14 | $18.38 | $19.50 | $18.26 | $18.28 | $13.94 | 11,484,090 |
| 2017-07-13 | $17.30 | $18.49 | $17.23 | $18.42 | $13.97 | 6,684,890 |
| 2017-07-12 | $16.41 | $17.35 | $16.32 | $17.32 | $13.14 | 8,476,850 |
| 2017-07-11 | $16.25 | $16.48 | $16.25 | $16.46 | $12.49 | 1,663,600 |
| 2017-07-10 | $16.25 | $16.41 | $16.19 | $16.31 | $12.37 | 1,888,550 |
| 2017-07-07 | $16.43 | $16.51 | $16.36 | $16.37 | $12.42 | 3,005,990 |
| 2017-07-06 | $16.80 | $16.80 | $16.60 | $16.63 | $12.62 | 1,675,000 |
| 2017-07-05 | $16.45 | $16.79 | $16.45 | $16.78 | $12.73 | 1,850,360 |
| 2017-07-04 | $16.45 | $16.66 | $16.45 | $16.50 | $12.52 | 1,891,290 |
| 2017-07-03 | $16.24 | $16.55 | $16.10 | $16.45 | $12.48 | 5,732,710 |
| 2017-06-30 | $15.96 | $16.28 | $15.96 | $16.23 | $12.31 | 2,103,090 |
| 2017-06-29 | $16.04 | $16.10 | $15.90 | $16.03 | $12.16 | 1,812,400 |
| 2017-06-28 | $16.27 | $16.27 | $16.01 | $16.03 | $12.16 | 2,564,260 |
| 2017-06-27 | $16.18 | $16.40 | $16.13 | $16.27 | $12.34 | 6,611,320 |
| 2017-06-26 | $16.03 | $16.25 | $15.89 | $16.19 | $12.28 | 2,247,460 |
| 2017-06-23 | $15.81 | $16.06 | $15.80 | $15.84 | $12.02 | 2,916,770 |
| 2017-06-22 | $15.96 | $16.20 | $15.81 | $15.85 | $12.02 | 4,775,370 |
| 2017-06-21 | $15.99 | $16.07 | $15.79 | $15.95 | $12.10 | 3,410,510 |
| 2017-06-20 | $15.80 | $16.07 | $15.79 | $15.82 | $12.00 | 2,696,420 |
| 2017-06-19 | $15.75 | $16.11 | $15.75 | $15.94 | $12.09 | 2,248,400 |
| 2017-06-16 | $16.18 | $16.26 | $15.80 | $15.95 | $12.10 | 2,735,200 |
| 2017-06-15 | $16.21 | $16.25 | $16.02 | $16.20 | $12.29 | 3,428,600 |
| 2017-06-14 | $15.99 | $16.35 | $15.92 | $16.21 | $12.30 | 2,488,450 |
| 2017-06-13 | $15.70 | $16.10 | $15.50 | $16.09 | $12.21 | 3,873,470 |
| 2017-06-12 | $15.60 | $15.94 | $15.34 | $15.59 | $11.83 | 5,363,960 |
| 2017-06-09 | $15.86 | $16.11 | $15.73 | $15.75 | $11.95 | 2,193,380 |
| 2017-06-08 | $15.51 | $15.98 | $15.51 | $15.67 | $11.89 | 2,376,210 |
| 2017-06-07 | $15.06 | $16.34 | $15.06 | $15.74 | $11.94 | 5,844,520 |
| 2017-06-06 | $14.74 | $15.06 | $14.67 | $15.02 | $11.39 | 3,471,670 |
| 2017-06-05 | $14.63 | $14.84 | $14.50 | $14.72 | $11.17 | 4,724,810 |
| 2017-06-02 | $14.64 | $14.75 | $14.13 | $14.70 | $11.15 | 5,283,420 |
| 2017-06-01 | $14.15 | $14.69 | $14.13 | $14.65 | $11.11 | 10,586,090 |
| 2017-05-31 | $13.55 | $14.49 | $13.31 | $14.46 | $10.97 | 17,060,570 |
| 2017-05-30 | $13.98 | $13.98 | $13.98 | $13.98 | $10.60 | 0 |
| 2017-05-29 | $13.98 | $13.98 | $13.98 | $13.98 | $10.60 | 0 |
| 2017-05-26 | $12.60 | $14.21 | $12.60 | $13.98 | $10.60 | 28,875,390 |
| 2017-05-25 | $13.95 | $14.08 | $13.95 | $13.95 | $10.58 | 11,735,900 |
| 2017-05-24 | $17.19 | $17.20 | $15.50 | $15.50 | $11.76 | 11,121,900 |
| 2017-05-23 | $17.45 | $17.60 | $17.10 | $17.22 | $13.06 | 3,256,740 |
| 2017-05-22 | $17.30 | $17.70 | $17.26 | $17.45 | $13.24 | 3,481,910 |
| 2017-05-19 | $17.22 | $17.40 | $17.15 | $17.36 | $13.17 | 4,137,110 |
| 2017-05-18 | $17.23 | $17.31 | $17.16 | $17.22 | $13.06 | 3,012,310 |
| 2017-05-17 | $17.23 | $17.32 | $17.16 | $17.27 | $13.10 | 2,412,370 |
| 2017-05-16 | $17.22 | $17.26 | $17.10 | $17.24 | $13.08 | 3,021,970 |
| 2017-05-15 | $17.29 | $17.30 | $17.15 | $17.23 | $13.07 | 2,925,970 |
| 2017-05-12 | $17.21 | $17.35 | $17.15 | $17.27 | $13.10 | 3,456,440 |
| 2017-05-11 | $17.19 | $17.32 | $17.07 | $17.21 | $13.05 | 3,314,030 |
| 2017-05-10 | $17.30 | $17.32 | $17.05 | $17.20 | $13.05 | 4,573,240 |
| 2017-05-09 | $17.30 | $17.39 | $17.16 | $17.30 | $13.12 | 3,480,800 |
| 2017-05-08 | $17.30 | $17.38 | $17.20 | $17.34 | $13.15 | 3,050,750 |
| 2017-05-05 | $17.40 | $17.45 | $17.20 | $17.37 | $13.18 | 3,547,130 |
| 2017-05-04 | $17.38 | $17.50 | $17.02 | $17.41 | $13.21 | 4,573,610 |
| 2017-05-03 | $17.47 | $17.51 | $17.35 | $17.40 | $13.20 | 3,798,410 |
| 2017-05-02 | $17.65 | $17.66 | $17.35 | $17.52 | $13.29 | 3,484,020 |
| 2017-05-01 | $17.63 | $17.63 | $17.63 | $17.63 | $13.37 | 0 |
| 2017-04-28 | $17.51 | $17.75 | $17.50 | $17.63 | $13.37 | 3,240,950 |
| 2017-04-27 | $17.89 | $17.89 | $17.50 | $17.59 | $13.34 | 3,242,830 |
| 2017-04-26 | $17.91 | $18.10 | $17.43 | $17.99 | $13.65 | 4,224,780 |
| 2017-04-25 | $17.90 | $17.99 | $17.40 | $17.89 | $13.57 | 5,099,820 |
| 2017-04-24 | $18.18 | $18.18 | $17.86 | $17.87 | $13.56 | 4,490,590 |
| 2017-04-21 | $18.09 | $18.19 | $18.02 | $18.15 | $13.77 | 3,099,700 |
| 2017-04-20 | $17.85 | $18.13 | $17.40 | $18.09 | $13.72 | 4,281,320 |
| 2017-04-19 | $18.97 | $19.01 | $17.12 | $18.03 | $13.68 | 15,163,190 |
| 2017-04-18 | $19.30 | $19.30 | $18.84 | $19.02 | $14.43 | 4,033,500 |
| 2017-04-17 | $19.17 | $19.32 | $19.07 | $19.27 | $14.62 | 2,104,630 |
| 2017-04-14 | $19.28 | $19.45 | $19.07 | $19.27 | $14.62 | 4,601,950 |
| 2017-04-13 | $18.90 | $19.57 | $18.90 | $19.26 | $14.61 | 5,939,000 |
| 2017-04-12 | $19.35 | $19.36 | $18.78 | $18.97 | $14.39 | 4,727,120 |
| 2017-04-11 | $19.57 | $19.66 | $18.18 | $19.60 | $14.87 | 9,450,070 |
| 2017-04-10 | $19.76 | $19.89 | $19.50 | $19.62 | $14.88 | 2,977,280 |
| 2017-04-07 | $19.95 | $20.09 | $19.80 | $19.81 | $15.03 | 2,759,800 |
| 2017-04-06 | $20.04 | $20.13 | $19.87 | $19.95 | $15.13 | 2,305,700 |
| 2017-04-05 | $19.96 | $20.20 | $19.90 | $20.00 | $15.17 | 2,111,000 |
| 2017-04-04 | $19.95 | $19.95 | $19.95 | $19.95 | $15.13 | 0 |
| 2017-04-03 | $19.95 | $19.95 | $19.95 | $19.95 | $15.13 | 0 |
| 2017-03-31 | $19.83 | $20.00 | $19.75 | $19.95 | $15.13 | 2,176,700 |
| 2017-03-30 | $20.33 | $20.33 | $19.70 | $19.86 | $15.07 | 4,325,060 |
| 2017-03-29 | $20.22 | $20.37 | $20.08 | $20.26 | $15.37 | 3,744,360 |
| 2017-03-28 | $20.35 | $20.35 | $20.18 | $20.24 | $15.35 | 2,977,980 |
| 2017-03-27 | $20.39 | $20.50 | $20.37 | $20.42 | $15.49 | 3,112,590 |
| 2017-03-24 | $20.43 | $20.43 | $20.20 | $20.38 | $15.46 | 3,053,850 |
| 2017-03-23 | $20.14 | $20.78 | $20.14 | $20.43 | $15.50 | 4,658,710 |
| 2017-03-22 | $20.43 | $20.43 | $20.03 | $20.22 | $15.34 | 2,495,200 |
| 2017-03-21 | $20.40 | $20.60 | $20.29 | $20.37 | $15.45 | 4,659,330 |
| 2017-03-20 | $20.78 | $20.84 | $20.25 | $20.41 | $15.48 | 4,990,480 |
| 2017-03-17 | $20.63 | $20.79 | $20.60 | $20.67 | $15.68 | 4,875,490 |
| 2017-03-16 | $20.88 | $21.12 | $20.62 | $20.70 | $15.70 | 8,619,530 |
| 2017-03-15 | $20.38 | $20.85 | $20.30 | $20.57 | $15.60 | 8,551,020 |
| 2017-03-14 | $20.24 | $20.71 | $20.09 | $20.60 | $15.63 | 11,401,020 |
| 2017-03-13 | $19.58 | $20.47 | $19.53 | $20.24 | $15.35 | 12,340,350 |
| 2017-03-10 | $19.68 | $19.90 | $19.45 | $19.58 | $14.85 | 4,674,240 |
| 2017-03-09 | $20.08 | $20.09 | $19.74 | $19.82 | $15.03 | 4,635,790 |
| 2017-03-08 | $20.04 | $20.38 | $19.46 | $20.16 | $15.29 | 13,865,290 |
| 2017-03-07 | $20.02 | $20.25 | $20.01 | $20.12 | $15.26 | 4,415,010 |
| 2017-03-06 | $20.34 | $20.60 | $20.11 | $20.17 | $15.30 | 8,519,270 |
| 2017-03-03 | $19.95 | $20.09 | $19.73 | $20.05 | $15.21 | 5,369,240 |
| 2017-03-02 | $19.64 | $19.98 | $19.44 | $19.92 | $15.11 | 7,123,850 |
| 2017-03-01 | $19.71 | $20.94 | $19.60 | $19.76 | $14.99 | 13,627,360 |
| 2017-02-28 | $19.22 | $19.56 | $19.15 | $19.55 | $14.83 | 9,527,710 |
| 2017-02-27 | $19.30 | $19.43 | $19.01 | $19.37 | $14.69 | 7,286,780 |
| 2017-02-24 | $19.36 | $19.48 | $19.32 | $19.40 | $14.72 | 2,258,130 |
| 2017-02-23 | $19.40 | $19.51 | $19.28 | $19.36 | $14.69 | 2,101,760 |
| 2017-02-22 | $19.52 | $19.52 | $19.35 | $19.44 | $14.75 | 2,296,260 |
| 2017-02-21 | $19.54 | $19.59 | $19.44 | $19.53 | $14.81 | 2,233,480 |
| 2017-02-20 | $19.44 | $19.60 | $19.32 | $19.60 | $14.87 | 3,035,680 |
| 2017-02-17 | $19.31 | $19.68 | $19.18 | $19.49 | $14.78 | 5,486,470 |
| 2017-02-16 | $19.25 | $19.30 | $19.05 | $19.20 | $14.56 | 2,389,000 |
| 2017-02-15 | $19.15 | $19.41 | $18.95 | $19.18 | $14.55 | 3,513,780 |
| 2017-02-14 | $19.41 | $19.50 | $19.08 | $19.15 | $14.53 | 3,272,780 |
| 2017-02-13 | $19.53 | $19.72 | $19.32 | $19.50 | $14.79 | 2,415,450 |
| 2017-02-10 | $19.51 | $19.68 | $19.33 | $19.60 | $14.87 | 3,359,290 |
| 2017-02-09 | $19.73 | $19.97 | $19.55 | $19.59 | $14.86 | 4,696,060 |
| 2017-02-08 | $19.20 | $19.33 | $19.04 | $19.29 | $14.63 | 3,123,510 |
| 2017-02-07 | $18.82 | $19.35 | $18.76 | $19.20 | $14.56 | 7,091,720 |
| 2017-02-06 | $19.40 | $19.47 | $18.80 | $18.81 | $14.27 | 7,400,430 |
| 2017-02-03 | $19.42 | $19.58 | $19.06 | $19.51 | $14.80 | 4,014,920 |
| 2017-02-02 | $19.64 | $19.64 | $19.64 | $19.64 | $14.90 | 0 |
| 2017-02-01 | $19.64 | $19.64 | $19.64 | $19.64 | $14.90 | 0 |
| 2017-01-31 | $19.64 | $19.64 | $19.64 | $19.64 | $14.90 | 0 |
| 2017-01-30 | $19.64 | $19.64 | $19.64 | $19.64 | $14.90 | 0 |
| 2017-01-27 | $19.64 | $19.64 | $19.64 | $19.64 | $14.90 | 0 |
| 2017-01-26 | $19.08 | $19.70 | $19.08 | $19.64 | $14.90 | 4,611,920 |
| 2017-01-25 | $19.16 | $19.44 | $18.93 | $19.24 | $14.59 | 3,792,690 |
| 2017-01-24 | $19.45 | $19.45 | $19.01 | $19.25 | $14.60 | 5,688,090 |
| 2017-01-23 | $18.86 | $19.74 | $18.63 | $19.55 | $14.83 | 8,261,460 |
| 2017-01-20 | $19.44 | $19.75 | $18.63 | $18.91 | $14.34 | 7,441,280 |
| 2017-01-19 | $20.17 | $20.50 | $19.70 | $19.80 | $15.02 | 7,760,230 |
| 2017-01-18 | $19.65 | $20.25 | $19.65 | $19.93 | $15.12 | 5,649,110 |
| 2017-01-17 | $18.76 | $19.88 | $18.68 | $19.70 | $14.94 | 8,125,090 |
| 2017-01-16 | $20.38 | $20.82 | $18.00 | $19.73 | $14.97 | 18,703,440 |
| 2017-01-13 | $19.75 | $20.06 | $19.70 | $19.82 | $15.03 | 8,384,800 |
| 2017-01-12 | $19.72 | $20.14 | $19.72 | $19.84 | $15.05 | 14,853,600 |
| 2017-01-11 | $19.65 | $19.97 | $19.50 | $19.82 | $15.03 | 15,477,740 |
| 2017-01-10 | $19.90 | $20.25 | $19.61 | $19.73 | $14.97 | 19,184,570 |
| 2017-01-09 | $18.59 | $19.91 | $18.48 | $19.84 | $15.05 | 11,021,980 |
| 2017-01-06 | $18.18 | $18.61 | $18.15 | $18.59 | $14.10 | 4,767,690 |
| 2017-01-05 | $18.35 | $18.68 | $18.10 | $18.30 | $13.88 | 6,741,270 |
| 2017-01-04 | $18.16 | $18.60 | $18.06 | $18.46 | $14.00 | 7,347,360 |
| 2017-01-03 | $17.79 | $18.18 | $17.70 | $18.17 | $13.78 | 4,194,070 |
| 2017-01-02 | $17.69 | $17.69 | $17.69 | $17.69 | $13.42 | 0 |
| 2016-12-30 | $17.51 | $17.77 | $17.50 | $17.69 | $13.42 | 4,515,180 |
| 2016-12-29 | $17.45 | $17.68 | $17.17 | $17.62 | $13.37 | 5,186,070 |
| 2016-12-28 | $17.83 | $18.03 | $17.41 | $17.43 | $13.22 | 5,248,200 |
| 2016-12-27 | $17.87 | $18.30 | $17.80 | $17.92 | $13.59 | 4,935,300 |
| 2016-12-26 | $17.60 | $17.88 | $17.41 | $17.87 | $13.56 | 4,120,980 |
| 2016-12-23 | $17.53 | $17.69 | $17.35 | $17.65 | $13.39 | 3,853,800 |
| 2016-12-22 | $17.87 | $17.87 | $17.40 | $17.44 | $13.23 | 4,498,200 |
| 2016-12-21 | $17.70 | $17.95 | $17.62 | $17.68 | $13.41 | 4,680,130 |
| 2016-12-20 | $17.58 | $17.87 | $17.41 | $17.81 | $13.51 | 5,804,240 |
| 2016-12-19 | $17.38 | $18.00 | $17.20 | $17.65 | $13.39 | 7,213,960 |
| 2016-12-16 | $17.85 | $17.98 | $17.20 | $17.50 | $13.27 | 12,540,490 |
| 2016-12-15 | $18.11 | $18.47 | $17.96 | $17.99 | $13.65 | 18,181,350 |
| 2016-12-14 | $17.88 | $18.37 | $17.52 | $18.34 | $13.91 | 12,596,930 |
| 2016-12-13 | $17.50 | $17.98 | $16.40 | $17.96 | $13.62 | 20,056,040 |
| 2016-12-12 | $18.45 | $18.54 | $17.10 | $17.58 | $13.34 | 16,697,500 |
| 2016-12-09 | $17.77 | $18.65 | $17.77 | $18.48 | $14.02 | 17,326,490 |
| 2016-12-08 | $17.47 | $18.08 | $17.46 | $17.84 | $13.53 | 18,112,330 |
| 2016-12-07 | $16.75 | $17.63 | $16.75 | $17.57 | $13.33 | 15,173,410 |
| 2016-12-06 | $16.70 | $16.97 | $16.25 | $16.92 | $12.84 | 15,112,400 |
| 2016-12-05 | $16.39 | $17.10 | $16.30 | $16.67 | $12.65 | 18,607,840 |
| 2016-12-02 | $16.45 | $16.74 | $16.40 | $16.48 | $12.50 | 6,953,030 |
| 2016-12-01 | $16.44 | $16.66 | $16.24 | $16.44 | $12.47 | 6,752,100 |
| 2016-11-30 | $15.94 | $16.58 | $15.94 | $16.45 | $12.48 | 8,654,650 |
| 2016-11-29 | $16.03 | $16.50 | $15.85 | $16.11 | $12.22 | 9,403,840 |
| 2016-11-28 | $16.27 | $17.16 | $16.09 | $16.17 | $12.27 | 16,347,390 |
| 2016-11-25 | $15.66 | $16.30 | $15.51 | $16.13 | $12.24 | 14,073,130 |
| 2016-11-24 | $15.50 | $15.69 | $15.45 | $15.63 | $11.86 | 5,798,530 |
| 2016-11-23 | $15.69 | $15.88 | $15.45 | $15.55 | $11.80 | 7,555,360 |
| 2016-11-22 | $15.05 | $16.00 | $14.94 | $15.81 | $11.99 | 24,738,060 |
| 2016-11-21 | $14.67 | $15.10 | $14.60 | $15.01 | $11.39 | 7,131,220 |
| 2016-11-18 | $14.70 | $14.87 | $14.63 | $14.70 | $11.15 | 3,648,340 |
| 2016-11-17 | $14.69 | $14.80 | $14.61 | $14.70 | $11.15 | 3,685,620 |
| 2016-11-16 | $14.55 | $14.75 | $14.42 | $14.70 | $11.15 | 7,204,910 |
| 2016-11-15 | $14.63 | $14.75 | $14.41 | $14.55 | $11.04 | 3,083,100 |
| 2016-11-14 | $14.57 | $14.74 | $14.50 | $14.63 | $11.10 | 9,838,030 |
| 2016-11-11 | $14.42 | $14.68 | $14.40 | $14.57 | $11.05 | 3,585,670 |
| 2016-11-10 | $14.36 | $14.50 | $14.36 | $14.42 | $10.94 | 2,725,860 |
| 2016-11-09 | $14.40 | $14.50 | $14.09 | $14.25 | $10.81 | 4,469,050 |
| 2016-11-08 | $14.49 | $14.60 | $14.40 | $14.42 | $10.94 | 2,825,550 |
| 2016-11-07 | $14.55 | $14.58 | $14.42 | $14.43 | $10.95 | 3,304,230 |
| 2016-11-04 | $14.17 | $14.69 | $14.04 | $14.53 | $11.02 | 13,222,500 |
| 2016-11-03 | $14.02 | $14.18 | $13.95 | $14.18 | $10.76 | 2,998,980 |
| 2016-11-02 | $14.30 | $14.35 | $13.99 | $14.06 | $10.67 | 5,501,000 |
| 2016-11-01 | $14.33 | $14.36 | $14.23 | $14.31 | $10.86 | 5,554,800 |
| 2016-10-31 | $14.33 | $14.38 | $14.22 | $14.26 | $10.82 | 0 |
| 2016-10-28 | $14.48 | $14.50 | $14.30 | $14.38 | $10.91 | 3,412,200 |
| 2016-10-27 | $14.62 | $14.63 | $14.40 | $14.49 | $10.99 | 5,097,750 |
| 2016-10-26 | $14.68 | $14.68 | $14.38 | $14.64 | $11.11 | 6,406,860 |
| 2016-10-25 | $14.49 | $14.74 | $14.41 | $14.66 | $11.12 | 6,104,300 |
| 2016-10-24 | $14.21 | $14.61 | $14.21 | $14.57 | $11.05 | 3,762,460 |
| 2016-10-21 | $14.68 | $14.69 | $14.33 | $14.46 | $10.97 | 5,267,950 |
| 2016-10-20 | $14.64 | $14.83 | $14.56 | $14.63 | $11.10 | 5,845,750 |
| 2016-10-19 | $14.78 | $14.86 | $14.58 | $14.67 | $11.13 | 3,288,550 |
| 2016-10-18 | $14.62 | $14.81 | $14.58 | $14.78 | $11.21 | 3,641,050 |
| 2016-10-17 | $15.03 | $15.03 | $14.56 | $14.59 | $11.07 | 5,853,010 |
| 2016-10-14 | $15.13 | $15.17 | $14.83 | $15.03 | $11.40 | 4,685,450 |
| 2016-10-13 | $15.17 | $15.25 | $14.95 | $15.08 | $11.44 | 5,085,220 |
| 2016-10-12 | $15.15 | $15.27 | $14.98 | $15.19 | $11.52 | 7,374,340 |
| 2016-10-11 | $14.90 | $15.35 | $14.82 | $15.19 | $11.52 | 8,166,190 |
| 2016-10-10 | $14.80 | $14.85 | $14.55 | $14.81 | $11.23 | 6,997,530 |
| 2016-10-07 | $14.97 | $14.97 | $14.97 | $14.97 | $11.36 | 0 |
| 2016-10-06 | $14.97 | $14.97 | $14.97 | $14.97 | $11.36 | 0 |
| 2016-10-05 | $14.97 | $14.97 | $14.97 | $14.97 | $11.36 | 0 |
| 2016-10-04 | $14.97 | $14.97 | $14.97 | $14.97 | $11.36 | 0 |
| 2016-10-03 | $14.97 | $14.97 | $14.97 | $14.97 | $11.36 | 0 |
| 2016-09-30 | $15.00 | $15.13 | $14.78 | $14.97 | $11.36 | 11,480,910 |
| 2016-09-29 | $14.91 | $15.16 | $14.88 | $15.01 | $11.39 | 11,744,620 |
| 2016-09-28 | $14.60 | $15.37 | $14.53 | $15.07 | $11.43 | 13,804,810 |
| 2016-09-27 | $14.51 | $14.70 | $14.50 | $14.59 | $11.07 | 2,438,030 |
| 2016-09-26 | $14.78 | $14.80 | $14.30 | $14.63 | $11.10 | 3,919,380 |
| 2016-09-23 | $15.05 | $15.05 | $14.70 | $14.71 | $11.16 | 2,428,700 |
| 2016-09-22 | $14.80 | $15.06 | $14.77 | $15.00 | $11.38 | 3,326,340 |
| 2016-09-21 | $14.80 | $14.94 | $14.66 | $14.74 | $11.18 | 2,622,800 |
| 2016-09-20 | $15.12 | $15.14 | $14.80 | $14.85 | $11.26 | 4,347,250 |
| 2016-09-19 | $14.88 | $15.15 | $14.88 | $15.12 | $11.47 | 6,252,170 |
| 2016-09-16 | $14.98 | $14.98 | $14.98 | $14.98 | $11.36 | 0 |
| 2016-09-15 | $14.98 | $14.98 | $14.98 | $14.98 | $11.36 | 0 |
| 2016-09-14 | $14.60 | $15.04 | $14.46 | $14.98 | $11.36 | 5,746,660 |
| 2016-09-13 | $14.52 | $14.88 | $14.30 | $14.80 | $11.23 | 3,529,320 |
| 2016-09-12 | $14.72 | $14.89 | $14.28 | $14.43 | $10.95 | 6,124,350 |
| 2016-09-09 | $15.30 | $15.40 | $15.01 | $15.04 | $11.41 | 3,967,900 |
| 2016-09-08 | $15.30 | $15.42 | $15.17 | $15.22 | $11.55 | 3,476,960 |
| 2016-09-07 | $15.41 | $15.57 | $15.20 | $15.34 | $11.64 | 4,926,810 |
| 2016-09-06 | $15.11 | $15.68 | $15.10 | $15.52 | $11.77 | 13,521,840 |
| 2016-09-05 | $15.05 | $15.25 | $14.90 | $15.21 | $11.54 | 13,365,890 |
| 2016-09-02 | $15.02 | $15.24 | $14.98 | $15.13 | $11.48 | 6,926,480 |
| 2016-09-01 | $15.05 | $15.33 | $14.95 | $15.13 | $11.48 | 12,444,260 |
| 2016-08-31 | $14.77 | $15.04 | $14.61 | $15.00 | $11.38 | 9,505,760 |
| 2016-08-30 | $14.53 | $14.80 | $14.45 | $14.72 | $11.17 | 5,809,510 |
| 2016-08-29 | $14.41 | $14.61 | $14.20 | $14.49 | $10.99 | 4,983,470 |
| 2016-08-26 | $14.26 | $14.40 | $14.20 | $14.37 | $10.90 | 7,033,470 |
| 2016-08-25 | $14.20 | $14.27 | $13.83 | $14.26 | $10.82 | 11,559,000 |
| 2016-08-24 | $14.78 | $14.78 | $14.22 | $14.30 | $10.85 | 9,058,560 |
| 2016-08-23 | $14.70 | $14.86 | $14.51 | $14.78 | $11.21 | 10,446,620 |
| 2016-08-22 | $15.01 | $15.09 | $14.55 | $14.74 | $11.18 | 9,247,050 |
| 2016-08-19 | $14.35 | $14.98 | $14.35 | $14.90 | $11.30 | 16,310,110 |
| 2016-08-18 | $14.58 | $14.76 | $14.34 | $14.47 | $10.98 | 10,471,500 |
| 2016-08-17 | $14.65 | $14.69 | $14.41 | $14.46 | $10.97 | 6,420,180 |
| 2016-08-16 | $14.50 | $14.70 | $14.42 | $14.64 | $11.11 | 13,401,590 |
| 2016-08-15 | $14.40 | $14.65 | $14.31 | $14.49 | $10.99 | 15,451,310 |
| 2016-08-12 | $14.01 | $14.50 | $13.95 | $14.47 | $10.98 | 14,388,630 |
| 2016-08-11 | $14.18 | $14.18 | $14.00 | $14.01 | $10.63 | 5,464,170 |
| 2016-08-10 | $14.10 | $14.23 | $14.00 | $14.18 | $10.76 | 9,086,070 |
| 2016-08-09 | $14.07 | $14.19 | $13.98 | $14.08 | $10.68 | 7,512,070 |
| 2016-08-08 | $13.98 | $14.31 | $13.88 | $14.20 | $10.77 | 12,132,550 |
| 2016-08-05 | $13.75 | $14.13 | $13.69 | $13.96 | $10.59 | 10,592,720 |
| 2016-08-04 | $13.70 | $13.77 | $13.60 | $13.75 | $10.43 | 6,115,420 |
| 2016-08-03 | $13.58 | $13.88 | $13.51 | $13.78 | $10.45 | 10,210,150 |
| 2016-08-02 | $13.43 | $13.56 | $13.35 | $13.55 | $10.28 | 6,147,300 |
| 2016-08-01 | $13.50 | $13.58 | $13.21 | $13.43 | $10.19 | 4,728,050 |
| 2016-07-29 | $13.64 | $13.67 | $13.44 | $13.55 | $10.28 | 5,444,490 |
| 2016-07-28 | $13.55 | $13.65 | $13.45 | $13.60 | $10.32 | 5,958,860 |
| 2016-07-27 | $13.84 | $13.86 | $13.31 | $13.54 | $10.27 | 12,504,000 |
| 2016-07-26 | $13.87 | $13.88 | $13.75 | $13.84 | $10.50 | 9,869,920 |
| 2016-07-25 | $13.64 | $13.86 | $13.60 | $13.84 | $10.50 | 6,534,650 |
| 2016-07-22 | $13.81 | $13.81 | $13.63 | $13.64 | $10.35 | 5,469,170 |
| 2016-07-21 | $13.70 | $13.88 | $13.64 | $13.81 | $10.48 | 7,803,470 |
| 2016-07-20 | $13.61 | $13.76 | $13.60 | $13.69 | $10.38 | 5,404,690 |
| 2016-07-19 | $13.62 | $13.70 | $13.50 | $13.61 | $10.32 | 6,515,000 |
| 2016-07-18 | $13.85 | $13.87 | $13.61 | $13.68 | $10.38 | 6,829,070 |
| 2016-07-15 | $13.93 | $13.98 | $13.81 | $13.85 | $10.51 | 5,787,800 |
| 2016-07-14 | $13.97 | $14.08 | $13.85 | $13.95 | $10.58 | 9,345,580 |
| 2016-07-13 | $14.00 | $14.02 | $13.88 | $13.97 | $10.60 | 9,450,210 |
| 2016-07-12 | $13.95 | $14.07 | $13.66 | $14.01 | $10.63 | 11,079,160 |
| 2016-07-11 | $13.96 | $14.10 | $13.87 | $13.95 | $10.58 | 6,327,700 |
| 2016-07-08 | $14.10 | $14.10 | $13.85 | $13.98 | $10.60 | 8,505,950 |
| 2016-07-07 | $14.09 | $14.13 | $13.94 | $14.04 | $10.65 | 8,368,790 |
| 2016-07-06 | $14.09 | $14.18 | $13.98 | $14.09 | $10.69 | 8,206,420 |
| 2016-07-05 | $14.12 | $14.16 | $13.95 | $14.07 | $10.67 | 10,296,460 |
| 2016-07-04 | $14.10 | $14.19 | $13.93 | $14.10 | $10.70 | 10,981,840 |
| 2016-07-01 | $14.20 | $14.30 | $14.08 | $14.11 | $10.70 | 6,619,300 |
| 2016-06-30 | $14.21 | $14.33 | $14.14 | $14.24 | $10.80 | 6,764,970 |
| 2016-06-29 | $14.43 | $14.49 | $14.17 | $14.34 | $10.78 | 11,665,330 |
| 2016-06-28 | $14.65 | $14.85 | $14.39 | $14.42 | $10.84 | 18,552,490 |
| 2016-06-27 | $14.51 | $15.35 | $14.46 | $14.87 | $11.18 | 25,856,410 |
| 2016-06-24 | $14.05 | $15.31 | $13.54 | $14.83 | $11.15 | 34,036,610 |
| 2016-06-23 | $14.28 | $14.49 | $13.99 | $14.10 | $10.60 | 9,305,000 |
| 2016-06-22 | $14.14 | $14.43 | $14.06 | $14.34 | $10.78 | 8,553,590 |
| 2016-06-21 | $14.27 | $14.47 | $13.92 | $14.26 | $10.72 | 15,909,590 |
| 2016-06-20 | $14.82 | $14.89 | $14.20 | $14.22 | $10.69 | 24,296,930 |
| 2016-06-17 | $14.09 | $15.41 | $14.01 | $14.88 | $11.19 | 35,014,710 |
| 2016-06-16 | $14.50 | $14.75 | $14.05 | $14.09 | $10.59 | 19,781,870 |
| 2016-06-15 | $14.01 | $14.96 | $13.93 | $14.56 | $10.94 | 35,676,320 |
| 2016-06-14 | $13.75 | $14.38 | $13.70 | $14.19 | $10.67 | 21,418,330 |
| 2016-06-13 | $13.63 | $13.98 | $13.56 | $13.82 | $10.39 | 10,926,110 |
| 2016-06-10 | $13.80 | $13.80 | $13.80 | $13.80 | $10.37 | 0 |
| 2016-06-09 | $13.80 | $13.80 | $13.80 | $13.80 | $10.37 | 0 |
| 2016-06-08 | $13.90 | $13.92 | $13.55 | $13.80 | $10.37 | 8,695,110 |
| 2016-06-07 | $13.87 | $13.97 | $13.77 | $13.90 | $10.45 | 9,525,350 |
| 2016-06-06 | $13.96 | $14.07 | $13.75 | $13.88 | $10.43 | 7,681,180 |
| 2016-06-03 | $14.14 | $14.20 | $13.75 | $13.96 | $10.49 | 9,868,530 |
| 2016-06-02 | $14.21 | $14.55 | $13.92 | $14.04 | $10.55 | 10,029,650 |
| 2016-06-01 | $14.36 | $14.36 | $14.36 | $14.36 | $10.79 | 0 |
| 2016-05-31 | $13.94 | $14.48 | $13.91 | $14.36 | $10.79 | 13,564,080 |
| 2016-05-30 | $14.11 | $14.38 | $13.81 | $14.05 | $10.56 | 9,659,410 |
| 2016-05-27 | $14.11 | $14.25 | $14.00 | $14.17 | $10.65 | 8,134,120 |
| 2016-05-26 | $13.89 | $14.15 | $13.70 | $14.12 | $10.61 | 7,953,140 |
| 2016-05-25 | $14.08 | $14.35 | $13.96 | $14.05 | $10.56 | 11,994,100 |
| 2016-05-24 | $13.90 | $14.24 | $13.78 | $14.04 | $10.55 | 15,391,130 |
| 2016-05-23 | $13.42 | $13.95 | $13.42 | $13.90 | $10.45 | 24,037,430 |
| 2016-05-20 | $13.30 | $13.57 | $13.28 | $13.49 | $10.14 | 10,447,950 |
| 2016-05-19 | $13.30 | $13.47 | $13.15 | $13.36 | $10.04 | 7,521,850 |
| 2016-05-18 | $13.14 | $13.35 | $12.80 | $13.29 | $9.99 | 13,374,750 |
| 2016-05-17 | $13.39 | $13.45 | $13.16 | $13.17 | $9.90 | 5,317,790 |
| 2016-05-16 | $13.23 | $13.55 | $12.93 | $13.47 | $10.13 | 12,018,330 |
| 2016-05-13 | $13.01 | $13.35 | $12.92 | $13.33 | $10.02 | 9,056,160 |
| 2016-05-12 | $13.11 | $13.27 | $12.55 | $13.19 | $9.92 | 14,284,200 |
| 2016-05-11 | $13.46 | $13.55 | $13.03 | $13.28 | $9.98 | 9,697,870 |
| 2016-05-10 | $13.38 | $13.54 | $13.03 | $13.45 | $10.11 | 7,694,590 |
| 2016-05-09 | $13.00 | $13.50 | $12.80 | $13.37 | $10.05 | 16,349,700 |
| 2016-05-06 | $13.85 | $13.95 | $13.25 | $13.33 | $10.02 | 12,213,010 |
| 2016-05-05 | $13.94 | $14.06 | $13.84 | $13.89 | $10.44 | 7,863,630 |
| 2016-05-04 | $13.60 | $14.08 | $13.59 | $13.94 | $10.48 | 13,712,990 |
| 2016-05-03 | $13.56 | $13.95 | $13.48 | $13.74 | $10.33 | 13,035,250 |
| 2016-05-02 | $13.59 | $13.59 | $13.59 | $13.59 | $10.22 | 0 |
| 2016-04-29 | $13.75 | $14.05 | $13.50 | $13.59 | $10.22 | 10,551,880 |
| 2016-04-28 | $14.10 | $14.10 | $13.62 | $13.89 | $10.44 | 15,768,580 |
| 2016-04-27 | $13.80 | $14.45 | $13.75 | $14.09 | $10.59 | 19,170,620 |
| 2016-04-26 | $13.58 | $13.95 | $13.35 | $13.88 | $10.43 | 14,442,080 |
| 2016-04-25 | $13.59 | $13.70 | $13.22 | $13.58 | $10.21 | 10,851,320 |
| 2016-04-22 | $13.51 | $13.75 | $13.25 | $13.66 | $10.27 | 15,793,050 |
| 2016-04-21 | $13.59 | $14.07 | $13.59 | $13.73 | $10.32 | 30,620,060 |
| 2016-04-20 | $13.75 | $13.95 | $12.95 | $13.84 | $10.40 | 33,194,100 |
| 2016-04-19 | $13.73 | $13.78 | $13.56 | $13.64 | $10.25 | 5,427,390 |
| 2016-04-18 | $13.84 | $13.92 | $13.54 | $13.73 | $10.32 | 9,821,990 |
| 2016-04-15 | $14.06 | $14.07 | $13.79 | $13.84 | $10.40 | 11,967,360 |
| 2016-04-14 | $13.59 | $13.98 | $13.59 | $13.96 | $10.49 | 18,150,410 |
| 2016-04-13 | $13.70 | $13.91 | $13.58 | $13.59 | $10.22 | 16,228,760 |
| 2016-04-12 | $13.45 | $13.85 | $13.45 | $13.63 | $10.25 | 14,013,020 |
| 2016-04-11 | $13.24 | $13.77 | $13.20 | $13.56 | $10.19 | 23,260,670 |
| 2016-04-08 | $13.10 | $13.33 | $12.83 | $13.25 | $9.96 | 19,488,760 |
| 2016-04-07 | $13.23 | $13.55 | $13.17 | $13.28 | $9.98 | 17,740,130 |
| 2016-04-06 | $13.49 | $13.49 | $13.08 | $13.30 | $10.00 | 12,063,310 |
| 2016-04-05 | $13.59 | $13.98 | $13.41 | $13.62 | $10.24 | 14,165,070 |
| 2016-04-04 | $13.63 | $13.63 | $13.63 | $13.63 | $10.25 | 0 |
| 2016-04-01 | $13.45 | $13.96 | $13.37 | $13.63 | $10.25 | 14,316,990 |
| 2016-03-31 | $13.41 | $13.95 | $13.23 | $13.66 | $10.27 | 17,126,240 |
| 2016-03-30 | $12.78 | $13.80 | $12.64 | $13.57 | $10.20 | 23,369,290 |
| 2016-03-29 | $12.38 | $12.87 | $11.90 | $12.80 | $9.62 | 9,936,430 |
| 2016-03-28 | $12.73 | $12.90 | $12.29 | $12.32 | $9.26 | 7,284,280 |
| 2016-03-25 | $12.60 | $12.87 | $12.51 | $12.81 | $9.63 | 8,472,840 |
| 2016-03-24 | $12.18 | $12.94 | $12.00 | $12.79 | $9.61 | 22,266,490 |
| 2016-03-23 | $12.14 | $12.21 | $11.89 | $12.18 | $9.16 | 7,395,390 |
| 2016-03-22 | $12.01 | $12.22 | $11.93 | $12.14 | $9.13 | 8,546,070 |
| 2016-03-21 | $11.98 | $12.25 | $11.92 | $12.13 | $9.12 | 11,699,580 |
| 2016-03-18 | $11.56 | $12.03 | $11.47 | $11.96 | $8.99 | 14,098,580 |
| 2016-03-17 | $11.30 | $11.65 | $11.30 | $11.57 | $8.70 | 7,611,740 |
| 2016-03-16 | $11.15 | $11.57 | $11.13 | $11.31 | $8.50 | 13,595,910 |
| 2016-03-15 | $10.98 | $11.22 | $10.85 | $11.15 | $8.38 | 7,279,730 |
| 2016-03-14 | $10.81 | $11.22 | $10.80 | $11.03 | $8.29 | 7,907,190 |
| 2016-03-11 | $10.90 | $10.92 | $10.51 | $10.75 | $8.08 | 8,305,540 |
| 2016-03-10 | $11.36 | $11.52 | $11.00 | $11.08 | $8.33 | 6,779,580 |
| 2016-03-09 | $11.28 | $11.48 | $11.18 | $11.42 | $8.58 | 7,391,050 |
| 2016-03-08 | $11.78 | $11.79 | $11.06 | $11.65 | $8.76 | 10,591,540 |
| 2016-03-07 | $11.72 | $11.97 | $11.65 | $11.84 | $8.90 | 9,349,420 |
| 2016-03-04 | $12.01 | $12.32 | $11.43 | $11.72 | $8.81 | 18,732,670 |
| 2016-03-03 | $12.22 | $12.60 | $12.07 | $12.11 | $9.10 | 29,488,860 |
| 2016-03-02 | $11.71 | $12.72 | $11.50 | $12.46 | $9.37 | 40,621,180 |
| 2016-03-01 | $11.25 | $11.93 | $11.02 | $11.81 | $8.88 | 26,539,560 |
| 2016-02-29 | $10.90 | $11.33 | $10.20 | $11.19 | $8.41 | 20,813,620 |
| 2016-02-26 | $10.63 | $10.80 | $10.20 | $10.70 | $8.04 | 6,261,450 |
| 2016-02-25 | $11.41 | $11.59 | $10.44 | $10.45 | $7.86 | 13,569,910 |
| 2016-02-24 | $10.98 | $11.67 | $10.88 | $11.60 | $8.72 | 12,665,780 |
| 2016-02-23 | $11.12 | $11.12 | $10.80 | $11.00 | $8.27 | 6,463,820 |
| 2016-02-22 | $11.00 | $11.16 | $10.96 | $11.15 | $8.38 | 8,875,750 |
| 2016-02-19 | $10.85 | $10.93 | $10.75 | $10.85 | $8.16 | 4,003,410 |
| 2016-02-18 | $10.99 | $11.04 | $10.77 | $10.86 | $8.16 | 7,618,140 |
| 2016-02-17 | $10.59 | $11.11 | $10.53 | $10.93 | $8.22 | 9,621,720 |
| 2016-02-16 | $10.21 | $10.65 | $10.21 | $10.61 | $7.98 | 6,624,520 |
| 2016-02-15 | $10.08 | $10.30 | $9.98 | $10.20 | $7.67 | 3,677,470 |
| 2016-02-12 | $10.39 | $10.39 | $10.39 | $10.39 | $7.81 | 0 |
| 2016-02-11 | $10.39 | $10.39 | $10.39 | $10.39 | $7.81 | 0 |
| 2016-02-10 | $10.39 | $10.39 | $10.39 | $10.39 | $7.81 | 0 |
| 2016-02-09 | $10.39 | $10.39 | $10.39 | $10.39 | $7.81 | 0 |
| 2016-02-08 | $10.39 | $10.39 | $10.39 | $10.39 | $7.81 | 0 |
| 2016-02-05 | $10.58 | $10.64 | $10.38 | $10.39 | $7.81 | 4,439,150 |
| 2016-02-04 | $10.51 | $10.68 | $10.43 | $10.63 | $7.99 | 7,025,060 |
| 2016-02-03 | $10.33 | $10.54 | $10.26 | $10.47 | $7.87 | 6,418,640 |
| 2016-02-02 | $10.08 | $10.46 | $10.08 | $10.40 | $7.82 | 4,732,270 |
| 2016-02-01 | $10.27 | $10.43 | $10.03 | $10.14 | $7.62 | 3,870,690 |
| 2016-01-29 | $9.88 | $10.50 | $9.84 | $10.32 | $7.76 | 6,223,760 |
| 2016-01-28 | $10.06 | $10.33 | $9.77 | $9.84 | $7.40 | 3,866,230 |
| 2016-01-27 | $10.30 | $10.35 | $9.62 | $10.20 | $7.67 | 7,095,200 |
| 2016-01-26 | $11.18 | $11.18 | $10.18 | $10.23 | $7.69 | 5,826,200 |
| 2016-01-25 | $11.11 | $11.25 | $11.00 | $11.20 | $8.42 | 4,208,390 |
| 2016-01-22 | $11.00 | $11.07 | $10.54 | $10.95 | $8.23 | 4,172,280 |
| 2016-01-21 | $11.06 | $11.30 | $10.76 | $10.80 | $8.12 | 6,106,580 |
| 2016-01-20 | $11.40 | $11.48 | $11.10 | $11.21 | $8.43 | 6,806,230 |
| 2016-01-19 | $11.07 | $11.52 | $11.07 | $11.48 | $8.63 | 7,492,990 |
| 2016-01-18 | $10.60 | $11.24 | $10.50 | $11.07 | $8.32 | 4,354,740 |
| 2016-01-15 | $11.25 | $11.49 | $10.72 | $10.83 | $8.14 | 6,314,840 |
| 2016-01-14 | $10.53 | $11.45 | $10.53 | $11.38 | $8.55 | 7,212,450 |
| 2016-01-13 | $11.40 | $11.69 | $11.00 | $11.02 | $8.28 | 6,585,260 |
| 2016-01-12 | $11.30 | $11.46 | $11.12 | $11.29 | $8.49 | 5,162,400 |
| 2016-01-11 | $12.14 | $12.23 | $11.19 | $11.20 | $8.42 | 8,027,040 |
| 2016-01-08 | $12.60 | $12.83 | $11.50 | $12.37 | $9.30 | 8,327,330 |
| 2016-01-07 | $13.20 | $13.20 | $12.21 | $12.26 | $9.22 | 1,951,000 |
| 2016-01-06 | $13.08 | $13.47 | $12.96 | $13.41 | $10.08 | 8,601,910 |
| 2016-01-05 | $12.60 | $13.50 | $12.40 | $13.05 | $9.81 | 12,561,710 |
| 2016-01-04 | $14.12 | $14.23 | $13.00 | $13.04 | $9.80 | 7,613,220 |
| 2016-01-01 | $14.21 | $14.21 | $14.21 | $14.21 | $10.68 | 0 |
| 2015-12-31 | $14.46 | $14.59 | $14.19 | $14.21 | $10.68 | 8,245,880 |
| 2015-12-30 | $14.39 | $14.51 | $14.12 | $14.48 | $10.88 | 6,855,780 |
| 2015-12-29 | $14.25 | $14.35 | $14.00 | $14.33 | $10.77 | 7,369,310 |
| 2015-12-28 | $15.01 | $15.05 | $14.11 | $14.17 | $10.65 | 15,302,890 |
| 2015-12-25 | $14.55 | $15.15 | $14.55 | $14.97 | $11.25 | 12,141,810 |
| 2015-12-24 | $14.93 | $15.15 | $14.41 | $14.66 | $11.02 | 15,067,190 |
| 2015-12-23 | $15.00 | $15.40 | $14.71 | $15.15 | $11.39 | 25,272,730 |
| 2015-12-22 | $14.55 | $15.22 | $14.55 | $14.87 | $11.18 | 22,767,410 |
| 2015-12-21 | $13.98 | $14.86 | $13.89 | $14.54 | $10.93 | 20,954,130 |
| 2015-12-18 | $13.83 | $14.17 | $13.83 | $13.98 | $10.51 | 9,488,940 |
| 2015-12-17 | $13.60 | $14.04 | $13.60 | $13.92 | $10.46 | 10,897,620 |
| 2015-12-16 | $13.45 | $13.65 | $13.43 | $13.51 | $10.16 | 5,026,260 |
| 2015-12-15 | $13.29 | $13.63 | $13.27 | $13.43 | $10.10 | 6,479,330 |
| 2015-12-14 | $13.00 | $13.30 | $12.90 | $13.26 | $9.97 | 6,285,720 |
| 2015-12-11 | $13.19 | $13.22 | $13.02 | $13.11 | $9.85 | 4,327,530 |
| 2015-12-10 | $13.15 | $13.47 | $13.13 | $13.21 | $9.93 | 5,657,850 |
| 2015-12-09 | $13.02 | $13.36 | $12.99 | $13.15 | $9.88 | 4,598,340 |
| 2015-12-08 | $13.54 | $13.60 | $13.18 | $13.20 | $9.92 | 6,996,960 |
| 2015-12-07 | $13.60 | $13.70 | $13.42 | $13.66 | $10.27 | 6,475,930 |
| 2015-12-04 | $13.79 | $13.81 | $13.48 | $13.58 | $10.21 | 12,212,240 |
| 2015-12-03 | $13.58 | $14.07 | $13.51 | $13.96 | $10.49 | 9,584,060 |
| 2015-12-02 | $13.53 | $13.72 | $13.15 | $13.55 | $10.19 | 10,004,760 |
| 2015-12-01 | $13.10 | $13.79 | $12.90 | $13.50 | $10.15 | 10,743,310 |
| 2015-11-30 | $13.40 | $13.47 | $12.39 | $13.02 | $9.79 | 9,833,590 |
| 2015-11-27 | $14.37 | $14.48 | $13.10 | $13.30 | $10.00 | 16,186,080 |
| 2015-11-26 | $14.81 | $14.98 | $14.47 | $14.51 | $10.91 | 10,281,220 |
| 2015-11-25 | $14.60 | $14.82 | $14.50 | $14.71 | $11.06 | 9,348,600 |
| 2015-11-24 | $14.55 | $14.76 | $14.40 | $14.69 | $11.04 | 7,301,680 |
| 2015-11-23 | $14.92 | $15.06 | $14.52 | $14.59 | $10.97 | 13,666,310 |
| 2015-11-20 | $15.22 | $15.44 | $14.80 | $15.00 | $11.28 | 16,559,550 |
| 2015-11-19 | $14.85 | $15.30 | $14.61 | $15.03 | $11.30 | 16,408,170 |
| 2015-11-18 | $14.95 | $15.55 | $14.60 | $14.64 | $11.00 | 23,180,300 |
| 2015-11-17 | $14.80 | $15.29 | $14.62 | $14.84 | $11.16 | 24,804,740 |
| 2015-11-16 | $14.26 | $14.79 | $14.20 | $14.68 | $11.04 | 13,903,110 |
| 2015-11-13 | $14.19 | $14.93 | $14.10 | $14.61 | $10.98 | 19,999,890 |
| 2015-11-12 | $14.50 | $14.50 | $14.07 | $14.46 | $10.87 | 14,453,520 |
| 2015-11-11 | $14.52 | $14.60 | $14.26 | $14.47 | $10.88 | 12,801,100 |
| 2015-11-10 | $14.45 | $14.64 | $14.12 | $14.46 | $10.87 | 14,773,090 |
| 2015-11-09 | $14.10 | $14.71 | $13.99 | $14.48 | $10.88 | 22,185,050 |
| 2015-11-06 | $13.99 | $14.26 | $13.93 | $14.19 | $10.67 | 16,638,110 |
| 2015-11-05 | $13.95 | $14.24 | $13.74 | $13.90 | $10.45 | 18,055,820 |
| 2015-11-04 | $13.34 | $14.06 | $13.30 | $14.03 | $10.55 | 17,026,780 |
| 2015-11-03 | $13.25 | $13.52 | $13.01 | $13.29 | $9.99 | 8,703,230 |
| 2015-11-02 | $13.37 | $13.79 | $13.21 | $13.24 | $9.95 | 10,086,390 |
| 2015-10-30 | $13.69 | $13.85 | $13.42 | $13.65 | $10.26 | 9,631,690 |
| 2015-10-29 | $13.71 | $13.94 | $13.56 | $13.70 | $10.30 | 10,816,760 |
| 2015-10-28 | $14.28 | $14.43 | $13.51 | $13.63 | $10.25 | 24,107,040 |
| 2015-10-27 | $13.77 | $14.60 | $13.48 | $14.48 | $10.88 | 33,450,210 |
| 2015-10-26 | $14.00 | $14.13 | $13.63 | $13.81 | $10.38 | 24,933,910 |
| 2015-10-23 | $12.78 | $13.80 | $12.78 | $13.71 | $10.31 | 23,112,390 |
| 2015-10-22 | $12.40 | $12.87 | $12.31 | $12.81 | $9.63 | 12,673,570 |
| 2015-10-21 | $13.51 | $13.64 | $12.30 | $12.30 | $9.25 | 21,930,610 |
| 2015-10-20 | $13.50 | $13.78 | $13.25 | $13.67 | $10.28 | 16,546,120 |
| 2015-10-19 | $13.89 | $14.10 | $13.25 | $13.54 | $10.18 | 24,956,130 |
| 2015-10-16 | $13.40 | $14.21 | $13.25 | $13.99 | $10.52 | 31,538,680 |
| 2015-10-15 | $12.95 | $13.37 | $12.91 | $13.35 | $10.04 | 14,470,410 |
| 2015-10-14 | $13.43 | $13.44 | $12.94 | $13.01 | $9.78 | 12,591,320 |
| 2015-10-13 | $13.17 | $13.54 | $13.01 | $13.47 | $10.13 | 19,264,660 |
| 2015-10-12 | $12.71 | $13.34 | $12.66 | $13.24 | $9.95 | 22,193,840 |
| 2015-10-09 | $12.60 | $12.75 | $12.41 | $12.68 | $9.53 | 9,396,820 |
| 2015-10-08 | $12.38 | $12.59 | $12.26 | $12.54 | $9.43 | 9,543,750 |
| 2015-10-07 | $12.01 | $12.01 | $12.01 | $12.01 | $9.03 | 0 |
| 2015-10-06 | $12.01 | $12.01 | $12.01 | $12.01 | $9.03 | 0 |
| 2015-10-05 | $12.01 | $12.01 | $12.01 | $12.01 | $9.03 | 0 |
| 2015-10-02 | $12.01 | $12.01 | $12.01 | $12.01 | $9.03 | 0 |
| 2015-10-01 | $12.01 | $12.01 | $12.01 | $12.01 | $9.03 | 0 |
| 2015-09-30 | $12.22 | $12.29 | $11.90 | $12.01 | $9.03 | 7,084,820 |
| 2015-09-29 | $12.11 | $12.66 | $12.01 | $12.14 | $9.13 | 7,515,890 |
| 2015-09-28 | $12.39 | $12.64 | $11.90 | $12.47 | $9.37 | 9,267,650 |
| 2015-09-25 | $13.13 | $13.48 | $12.45 | $12.53 | $9.42 | 14,909,590 |
| 2015-09-24 | $13.32 | $13.45 | $13.00 | $13.23 | $9.95 | 14,447,200 |
| 2015-09-23 | $13.18 | $13.78 | $13.00 | $13.36 | $10.04 | 18,104,490 |
| 2015-09-22 | $13.45 | $13.63 | $13.01 | $13.31 | $10.01 | 23,116,350 |
| 2015-09-21 | $13.13 | $13.68 | $12.92 | $13.56 | $10.19 | 27,601,900 |
| 2015-09-18 | $13.85 | $14.58 | $13.20 | $13.57 | $10.20 | 35,842,800 |
| 2015-09-17 | $13.27 | $14.50 | $13.13 | $13.25 | $9.96 | 40,986,740 |
| 2015-09-16 | $12.20 | $13.64 | $11.80 | $13.64 | $10.25 | 44,811,010 |
| 2015-09-15 | $11.65 | $13.01 | $11.20 | $12.40 | $9.32 | 41,760,980 |
| 2015-09-14 | $12.87 | $12.90 | $11.48 | $11.83 | $8.89 | 24,500,950 |
| 2015-09-11 | $11.58 | $12.75 | $11.58 | $12.75 | $9.58 | 26,994,570 |
| 2015-09-10 | $11.53 | $11.87 | $11.41 | $11.59 | $8.71 | 9,925,110 |
| 2015-09-09 | $11.77 | $12.06 | $11.48 | $11.85 | $8.91 | 20,106,160 |
| 2015-09-08 | $10.38 | $11.47 | $10.26 | $11.47 | $8.62 | 14,932,670 |
| 2015-09-07 | $10.58 | $10.75 | $10.14 | $10.43 | $7.84 | 8,009,040 |
| 2015-09-04 | $10.12 | $10.12 | $10.12 | $10.12 | $7.61 | 0 |
| 2015-09-03 | $10.12 | $10.12 | $10.12 | $10.12 | $7.61 | 0 |
| 2015-09-02 | $9.95 | $10.97 | $9.70 | $10.12 | $7.61 | 11,900,010 |
| 2015-09-01 | $11.20 | $11.57 | $10.30 | $10.49 | $7.89 | 14,950,100 |
| 2015-08-31 | $11.70 | $11.70 | $11.05 | $11.12 | $8.36 | 12,857,620 |
| 2015-08-28 | $11.40 | $11.90 | $11.20 | $11.89 | $8.94 | 16,900,910 |
| 2015-08-27 | $10.63 | $11.08 | $10.23 | $11.07 | $8.32 | 14,988,600 |
| 2015-08-26 | $10.31 | $11.08 | $9.66 | $10.18 | $7.65 | 20,152,360 |
| 2015-08-25 | $10.30 | $10.90 | $10.17 | $10.17 | $7.64 | 15,472,720 |
| 2015-08-24 | $11.90 | $11.91 | $11.30 | $11.30 | $8.49 | 17,625,270 |
| 2015-08-21 | $12.95 | $13.29 | $12.46 | $12.56 | $9.44 | 14,810,010 |
| 2015-08-20 | $14.40 | $14.61 | $13.41 | $13.45 | $10.11 | 18,304,810 |
| 2015-08-19 | $13.36 | $14.88 | $12.90 | $14.73 | $11.07 | 30,931,840 |
| 2015-08-18 | $15.70 | $15.81 | $14.23 | $14.23 | $10.70 | 28,428,110 |
| 2015-08-17 | $14.50 | $16.04 | $14.28 | $15.81 | $11.88 | 33,215,270 |
| 2015-08-14 | $14.83 | $15.48 | $14.40 | $14.58 | $10.96 | 32,156,920 |
| 2015-08-13 | $13.73 | $14.65 | $13.66 | $14.59 | $10.97 | 33,404,800 |
| 2015-08-12 | $13.32 | $14.30 | $13.28 | $13.72 | $10.31 | 22,748,960 |
| 2015-08-11 | $13.60 | $13.95 | $13.33 | $13.68 | $10.28 | 20,549,640 |
| 2015-08-10 | $12.86 | $13.79 | $12.86 | $13.69 | $10.29 | 22,511,310 |
| 2015-08-07 | $12.27 | $12.86 | $12.27 | $12.76 | $9.59 | 19,128,250 |
| 2015-08-06 | $11.63 | $12.53 | $11.40 | $12.28 | $9.23 | 16,250,480 |
| 2015-08-05 | $12.09 | $12.40 | $11.81 | $11.99 | $9.01 | 16,396,280 |
| 2015-08-04 | $11.02 | $12.00 | $11.00 | $12.00 | $9.02 | 15,772,990 |
| 2015-08-03 | $11.30 | $11.48 | $10.70 | $10.91 | $8.20 | 12,326,250 |
| 2015-07-31 | $11.80 | $12.20 | $11.20 | $11.61 | $8.73 | 10,371,610 |
| 2015-07-30 | $12.48 | $12.86 | $12.00 | $12.17 | $9.07 | 15,094,490 |
| 2015-07-29 | $12.15 | $12.68 | $11.58 | $12.64 | $9.42 | 15,823,400 |
| 2015-07-28 | $11.55 | $12.94 | $11.31 | $11.90 | $8.87 | 20,715,940 |
| 2015-07-27 | $13.58 | $14.07 | $12.53 | $12.53 | $9.34 | 23,208,920 |
| 2015-07-24 | $14.41 | $14.64 | $13.70 | $13.92 | $10.37 | 31,954,380 |
| 2015-07-23 | $13.32 | $14.56 | $13.23 | $14.36 | $10.70 | 34,399,460 |
| 2015-07-22 | $13.07 | $13.39 | $12.82 | $13.28 | $9.90 | 22,562,900 |
| 2015-07-21 | $12.89 | $13.30 | $12.63 | $13.08 | $9.75 | 16,192,160 |
| 2015-07-20 | $12.86 | $13.50 | $12.71 | $13.06 | $9.73 | 22,732,430 |
| 2015-07-17 | $12.23 | $13.05 | $12.01 | $13.03 | $9.71 | 19,662,140 |
| 2015-07-16 | $10.95 | $12.69 | $10.95 | $12.08 | $9.00 | 21,816,250 |
| 2015-07-15 | $12.78 | $13.30 | $12.15 | $12.15 | $9.06 | 23,304,930 |
| 2015-07-14 | $13.00 | $13.87 | $12.59 | $13.50 | $10.06 | 44,716,790 |
| 2015-07-13 | $12.18 | $12.90 | $11.90 | $12.90 | $9.61 | 38,693,870 |
| 2015-07-10 | $11.10 | $11.73 | $10.92 | $11.73 | $8.74 | 20,837,790 |
| 2015-07-09 | $9.08 | $10.66 | $9.08 | $10.66 | $7.94 | 26,190,410 |
| 2015-07-08 | $9.69 | $9.98 | $9.69 | $9.69 | $7.22 | 20,374,110 |
| 2015-07-07 | $11.73 | $11.73 | $10.77 | $10.77 | $8.03 | 20,345,960 |
Shanghai New Huang Pu Real Estate Company (600638) News Headlines
Recent Shanghai New Huang Pu Real Estate Company (600638) News
Similar Companies to Shanghai New Huang Pu Real Estate Company (600638) 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 | -- | -- | -- |