Shanghai QiangSheng Holding Company Ltd (600662) Exchange: SHG
Data as of July 10, 2025
$5.02 ($-0.06) -1.18%
Shanghai QiangSheng Holding Company Ltd - Daily Information
Click for more stock information on Shanghai QiangSheng Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.06 |
| Previous Close | $5.02 |
| High | $5.08 |
| Low | $5.01 |
| Adjusted Open | $5.06 |
| Previous Adjusted Close | $5.02 |
| Adjusted High | $5.08 |
| Adjusted Low | $5.01 |
About Shanghai QiangSheng Holding Company Ltd (600662)
Shanghai Qiangsheng Holding CO., Ltd. is principally engaged in the operation of taxis, as well as the services and leasing of automobiles. The Company is also involved in tourism business and real estate development business. The Company operates its businesses primarily in Shanghai, Jiangsu province and Zhejiang province.
Invest in Shanghai QiangSheng Holding Company Ltd (600662)
Historical Stock Data for Shanghai QiangSheng Holding Company Ltd (600662)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $5.06 | $5.08 | $5.01 | $5.02 | $5.02 | 12,335,860 |
| 2025-05-15 | $5.12 | $5.14 | $5.06 | $5.08 | $5.08 | 9,941,050 |
| 2025-05-14 | $5.11 | $5.15 | $5.06 | $5.12 | $5.12 | 12,109,210 |
| 2025-05-13 | $5.12 | $5.17 | $5.07 | $5.12 | $5.12 | 15,427,910 |
| 2025-05-12 | $5.12 | $5.12 | $5.04 | $5.08 | $5.08 | 12,677,300 |
| 2025-05-09 | $5.12 | $5.12 | $5.06 | $5.08 | $5.08 | 11,542,550 |
| 2025-05-08 | $5.12 | $5.15 | $5.07 | $5.10 | $5.10 | 15,824,710 |
| 2025-05-07 | $5.13 | $5.23 | $5.09 | $5.12 | $5.12 | 19,786,080 |
| 2025-05-06 | $5.11 | $5.14 | $5.08 | $5.09 | $5.09 | 24,300,000 |
| 2025-04-30 | $5.09 | $5.21 | $5.08 | $5.09 | $5.09 | 19,409,100 |
| 2025-04-29 | $5.05 | $5.13 | $5.02 | $5.08 | $5.08 | 19,296,120 |
| 2025-04-28 | $5.57 | $5.58 | $5.05 | $5.10 | $5.10 | 49,995,000 |
| 2025-04-25 | $5.67 | $5.70 | $5.50 | $5.57 | $5.57 | 24,977,900 |
| 2025-04-24 | $5.68 | $5.73 | $5.63 | $5.68 | $5.68 | 15,645,320 |
| 2025-04-23 | $5.82 | $5.87 | $5.66 | $5.72 | $5.72 | 23,204,550 |
| 2025-04-22 | $5.81 | $5.96 | $5.77 | $5.82 | $5.82 | 30,851,060 |
| 2025-04-21 | $5.49 | $5.90 | $5.44 | $5.84 | $5.84 | 40,051,220 |
| 2025-04-18 | $5.40 | $5.59 | $5.40 | $5.49 | $5.49 | 23,906,840 |
| 2025-04-17 | $5.20 | $5.41 | $5.20 | $5.34 | $5.34 | 12,301,970 |
| 2025-04-16 | $5.33 | $5.35 | $5.16 | $5.25 | $5.25 | 10,908,690 |
| 2025-04-15 | $5.43 | $5.45 | $5.31 | $5.34 | $5.34 | 9,727,650 |
| 2025-04-14 | $5.26 | $5.45 | $5.20 | $5.43 | $5.43 | 16,138,760 |
| 2025-04-11 | $5.35 | $5.36 | $5.19 | $5.22 | $5.22 | 13,461,950 |
| 2025-04-10 | $5.17 | $5.40 | $5.17 | $5.35 | $5.35 | 17,221,340 |
| 2025-04-09 | $4.86 | $5.23 | $4.72 | $5.20 | $5.20 | 29,095,800 |
| 2025-04-08 | $4.96 | $5.00 | $4.80 | $4.90 | $4.90 | 21,421,600 |
| 2025-04-07 | $5.21 | $5.30 | $4.91 | $4.91 | $4.91 | 14,678,530 |
| 2025-04-03 | $5.39 | $5.51 | $5.38 | $5.46 | $5.46 | 10,510,330 |
| 2025-04-02 | $5.40 | $5.46 | $5.38 | $5.42 | $5.42 | 7,652,170 |
| 2025-04-01 | $5.35 | $5.49 | $5.35 | $5.42 | $5.42 | 9,111,880 |
| 2025-03-31 | $5.35 | $5.40 | $5.29 | $5.36 | $5.36 | 11,883,920 |
| 2025-03-28 | $5.42 | $5.46 | $5.34 | $5.36 | $5.36 | 7,322,100 |
| 2025-03-27 | $5.39 | $5.48 | $5.35 | $5.43 | $5.43 | 9,497,220 |
| 2025-03-26 | $5.32 | $5.40 | $5.29 | $5.37 | $5.37 | 9,260,450 |
| 2025-03-25 | $5.33 | $5.40 | $5.30 | $5.34 | $5.34 | 11,437,590 |
| 2025-03-24 | $5.34 | $5.39 | $5.28 | $5.35 | $5.35 | 11,359,780 |
| 2025-03-21 | $5.33 | $5.42 | $5.30 | $5.33 | $5.33 | 9,026,100 |
| 2025-03-20 | $5.43 | $5.46 | $5.36 | $5.39 | $5.39 | 6,969,030 |
| 2025-03-19 | $5.46 | $5.50 | $5.41 | $5.46 | $5.46 | 8,448,840 |
| 2025-03-18 | $5.64 | $5.64 | $5.42 | $5.47 | $5.47 | 13,660,910 |
| 2025-03-17 | $5.45 | $5.60 | $5.44 | $5.58 | $5.58 | 17,960,050 |
| 2025-03-14 | $5.34 | $5.45 | $5.34 | $5.44 | $5.44 | 11,247,980 |
| 2025-03-13 | $5.35 | $5.40 | $5.29 | $5.34 | $5.34 | 12,276,680 |
| 2025-03-12 | $5.42 | $5.47 | $5.35 | $5.36 | $5.36 | 14,624,860 |
| 2025-03-11 | $5.45 | $5.49 | $5.37 | $5.43 | $5.43 | 10,465,600 |
| 2025-03-10 | $5.60 | $5.64 | $5.44 | $5.50 | $5.50 | 13,322,670 |
| 2025-03-07 | $5.58 | $5.74 | $5.53 | $5.60 | $5.60 | 17,880,340 |
| 2025-03-06 | $5.35 | $5.65 | $5.35 | $5.61 | $5.61 | 22,592,510 |
| 2025-03-05 | $5.45 | $5.45 | $5.30 | $5.35 | $5.35 | 8,712,120 |
| 2025-03-04 | $5.32 | $5.44 | $5.32 | $5.43 | $5.43 | 8,269,550 |
| 2025-03-03 | $5.36 | $5.45 | $5.33 | $5.36 | $5.36 | 10,775,530 |
| 2025-02-28 | $5.37 | $5.44 | $5.31 | $5.34 | $5.34 | 10,016,910 |
| 2025-02-27 | $5.35 | $5.41 | $5.34 | $5.39 | $5.39 | 8,593,660 |
| 2025-02-26 | $5.35 | $5.39 | $5.31 | $5.36 | $5.36 | 8,918,930 |
| 2025-02-25 | $5.40 | $5.42 | $5.31 | $5.35 | $5.35 | 10,301,400 |
| 2025-02-24 | $5.56 | $5.58 | $5.38 | $5.40 | $5.40 | 18,956,170 |
| 2025-02-20 | $5.33 | $5.53 | $5.31 | $5.42 | $5.42 | 15,656,720 |
| 2025-02-19 | $5.35 | $5.40 | $5.32 | $5.33 | $5.33 | 9,266,050 |
| 2025-02-18 | $5.38 | $5.47 | $5.37 | $5.39 | $5.39 | 14,855,380 |
| 2025-02-17 | $5.40 | $5.48 | $5.39 | $5.41 | $5.41 | 11,743,880 |
| 2025-02-14 | $5.34 | $5.43 | $5.34 | $5.41 | $5.41 | 11,093,550 |
| 2025-02-13 | $5.48 | $5.50 | $5.34 | $5.36 | $5.36 | 13,972,030 |
| 2025-02-12 | $5.42 | $5.50 | $5.39 | $5.47 | $5.47 | 9,788,110 |
| 2025-02-11 | $5.38 | $5.46 | $5.28 | $5.45 | $5.45 | 14,051,280 |
| 2025-02-10 | $5.19 | $5.37 | $5.19 | $5.34 | $5.34 | 17,590,250 |
| 2025-02-07 | $5.21 | $5.28 | $5.14 | $5.18 | $5.18 | 15,522,010 |
| 2025-02-06 | $5.13 | $5.25 | $5.08 | $5.22 | $5.22 | 17,992,010 |
| 2025-02-05 | $5.02 | $5.20 | $4.98 | $5.18 | $5.18 | 23,571,630 |
| 2025-01-27 | $4.97 | $5.10 | $4.94 | $5.05 | $5.05 | 21,904,180 |
| 2025-01-24 | $4.82 | $5.05 | $4.76 | $5.02 | $5.02 | 39,478,750 |
| 2025-01-23 | $4.68 | $4.77 | $4.66 | $4.67 | $4.67 | 8,644,980 |
| 2025-01-22 | $4.70 | $4.71 | $4.60 | $4.64 | $4.64 | 8,545,480 |
| 2025-01-21 | $4.73 | $4.76 | $4.67 | $4.72 | $4.72 | 7,353,150 |
| 2025-01-20 | $4.73 | $4.78 | $4.70 | $4.74 | $4.74 | 8,904,400 |
| 2025-01-17 | $4.70 | $4.74 | $4.61 | $4.72 | $4.72 | 12,737,600 |
| 2025-01-16 | $4.74 | $4.90 | $4.70 | $4.73 | $4.73 | 18,985,800 |
| 2025-01-15 | $4.64 | $4.84 | $4.62 | $4.67 | $4.67 | 17,661,100 |
| 2025-01-14 | $4.59 | $4.66 | $4.55 | $4.64 | $4.64 | 14,025,430 |
| 2025-01-13 | $4.51 | $4.58 | $4.49 | $4.57 | $4.57 | 7,926,000 |
| 2025-01-09 | $4.65 | $4.67 | $4.61 | $4.62 | $4.62 | 7,789,750 |
| 2025-01-08 | $4.72 | $4.72 | $4.54 | $4.66 | $4.66 | 11,872,250 |
| 2025-01-07 | $4.70 | $4.76 | $4.64 | $4.69 | $4.69 | 10,350,000 |
| 2025-01-06 | $4.76 | $4.85 | $4.69 | $4.75 | $4.75 | 10,822,200 |
| 2025-01-03 | $4.93 | $4.95 | $4.73 | $4.76 | $4.76 | 12,699,320 |
| 2025-01-02 | $5.08 | $5.16 | $4.82 | $4.88 | $4.88 | 16,553,500 |
| 2024-12-31 | $5.20 | $5.25 | $5.07 | $5.07 | $5.07 | 9,004,000 |
| 2024-12-30 | $5.28 | $5.30 | $5.18 | $5.20 | $5.20 | 7,752,450 |
| 2024-12-27 | $5.23 | $5.34 | $5.19 | $5.29 | $5.29 | 10,053,380 |
| 2024-12-26 | $5.23 | $5.34 | $5.20 | $5.23 | $5.23 | 7,508,800 |
| 2024-12-25 | $5.36 | $5.36 | $5.20 | $5.25 | $5.25 | 9,263,600 |
| 2024-12-24 | $5.33 | $5.36 | $5.24 | $5.33 | $5.33 | 10,087,910 |
| 2024-12-23 | $5.57 | $5.57 | $5.29 | $5.31 | $5.31 | 17,260,100 |
| 2024-12-20 | $5.60 | $5.73 | $5.53 | $5.56 | $5.56 | 18,186,150 |
| 2024-12-19 | $5.67 | $5.74 | $5.56 | $5.62 | $5.62 | 27,133,520 |
| 2024-12-18 | $5.52 | $5.96 | $5.52 | $5.78 | $5.78 | 37,613,570 |
| 2024-12-17 | $5.62 | $5.65 | $5.48 | $5.51 | $5.51 | 16,350,190 |
| 2024-12-16 | $5.62 | $5.71 | $5.58 | $5.63 | $5.63 | 17,091,300 |
| 2024-12-13 | $5.60 | $5.83 | $5.57 | $5.62 | $5.62 | 24,551,030 |
| 2024-12-12 | $5.53 | $5.69 | $5.44 | $5.66 | $5.66 | 22,193,810 |
| 2024-12-11 | $5.36 | $5.55 | $5.35 | $5.52 | $5.52 | 20,424,910 |
| 2024-12-10 | $5.44 | $5.49 | $5.34 | $5.36 | $5.36 | 20,150,800 |
| 2024-12-09 | $5.38 | $5.39 | $5.24 | $5.28 | $5.28 | 11,843,050 |
| 2024-12-06 | $5.29 | $5.38 | $5.22 | $5.36 | $5.36 | 10,711,050 |
| 2024-12-05 | $5.27 | $5.31 | $5.24 | $5.29 | $5.29 | 7,605,400 |
| 2024-12-04 | $5.34 | $5.37 | $5.25 | $5.29 | $5.29 | 8,730,700 |
| 2024-12-03 | $5.39 | $5.39 | $5.27 | $5.37 | $5.37 | 11,898,390 |
| 2024-12-02 | $5.30 | $5.40 | $5.26 | $5.37 | $5.37 | 13,027,560 |
| 2024-11-29 | $5.16 | $5.32 | $5.16 | $5.26 | $5.26 | 10,944,800 |
| 2024-11-28 | $5.20 | $5.30 | $5.19 | $5.21 | $5.21 | 7,678,800 |
| 2024-11-27 | $5.13 | $5.22 | $5.01 | $5.22 | $5.22 | 10,323,100 |
| 2024-11-26 | $5.16 | $5.24 | $5.11 | $5.13 | $5.13 | 10,028,200 |
| 2024-11-25 | $5.10 | $5.20 | $5.07 | $5.17 | $5.17 | 10,130,440 |
| 2024-11-22 | $5.28 | $5.34 | $5.07 | $5.10 | $5.10 | 14,897,570 |
| 2024-11-21 | $5.35 | $5.39 | $5.24 | $5.30 | $5.30 | 11,505,820 |
| 2024-11-20 | $5.33 | $5.42 | $5.30 | $5.39 | $5.39 | 11,107,560 |
| 2024-11-19 | $5.30 | $5.36 | $5.22 | $5.36 | $5.36 | 11,855,970 |
| 2024-11-18 | $5.30 | $5.39 | $5.21 | $5.25 | $5.25 | 14,945,640 |
| 2024-11-15 | $5.30 | $5.40 | $5.29 | $5.30 | $5.30 | 10,563,500 |
| 2024-11-14 | $5.50 | $5.54 | $5.30 | $5.32 | $5.32 | 14,116,140 |
| 2024-11-13 | $5.44 | $5.59 | $5.42 | $5.50 | $5.50 | 16,583,310 |
| 2024-11-12 | $5.46 | $5.52 | $5.37 | $5.43 | $5.43 | 14,457,980 |
| 2024-11-11 | $5.50 | $5.58 | $5.41 | $5.47 | $5.47 | 20,415,890 |
| 2024-11-08 | $5.62 | $5.68 | $5.43 | $5.48 | $5.48 | 21,244,230 |
| 2024-11-07 | $5.41 | $5.62 | $5.37 | $5.60 | $5.60 | 22,657,460 |
| 2024-11-06 | $5.31 | $5.44 | $5.23 | $5.41 | $5.41 | 23,544,710 |
| 2024-11-05 | $5.25 | $5.32 | $5.23 | $5.28 | $5.28 | 19,408,120 |
| 2024-11-04 | $5.11 | $5.29 | $5.09 | $5.28 | $5.28 | 23,456,190 |
| 2024-11-01 | $5.54 | $5.62 | $5.15 | $5.16 | $5.16 | 43,292,350 |
| 2024-10-31 | $5.15 | $5.22 | $5.07 | $5.16 | $5.16 | 15,791,380 |
| 2024-10-30 | $5.08 | $5.17 | $5.05 | $5.13 | $5.13 | 12,828,180 |
| 2024-10-29 | $5.23 | $5.27 | $5.08 | $5.11 | $5.11 | 18,706,190 |
| 2024-10-28 | $5.09 | $5.22 | $5.07 | $5.22 | $5.22 | 18,663,990 |
| 2024-10-25 | $4.84 | $5.05 | $4.84 | $5.05 | $5.05 | 20,268,520 |
| 2024-10-24 | $4.85 | $4.91 | $4.80 | $4.82 | $4.82 | 9,890,710 |
| 2024-10-23 | $4.88 | $4.95 | $4.85 | $4.88 | $4.88 | 11,800,340 |
| 2024-10-22 | $4.80 | $4.92 | $4.75 | $4.92 | $4.92 | 17,508,620 |
| 2024-10-21 | $4.74 | $4.85 | $4.70 | $4.80 | $4.80 | 17,577,580 |
| 2024-10-18 | $4.62 | $4.81 | $4.58 | $4.72 | $4.72 | 21,827,850 |
| 2024-10-17 | $4.68 | $4.85 | $4.63 | $4.65 | $4.65 | 23,022,010 |
| 2024-10-16 | $4.62 | $4.71 | $4.57 | $4.64 | $4.64 | 11,346,220 |
| 2024-10-15 | $4.75 | $4.79 | $4.63 | $4.64 | $4.64 | 12,745,520 |
| 2024-10-14 | $4.78 | $4.78 | $4.57 | $4.77 | $4.77 | 14,318,500 |
| 2024-10-11 | $4.91 | $4.93 | $4.63 | $4.69 | $4.69 | 16,044,980 |
| 2024-10-10 | $4.94 | $5.09 | $4.82 | $4.93 | $4.93 | 19,653,250 |
| 2024-10-09 | $5.23 | $5.28 | $4.87 | $4.89 | $4.89 | 34,529,410 |
| 2024-10-08 | $5.57 | $5.57 | $5.12 | $5.41 | $5.41 | 46,514,330 |
| 2024-09-30 | $4.83 | $5.06 | $4.75 | $5.06 | $5.06 | 43,484,390 |
| 2024-09-27 | $4.60 | $4.78 | $4.57 | $4.60 | $4.60 | 31,564,610 |
| 2024-09-26 | $4.50 | $4.66 | $4.31 | $4.63 | $4.63 | 41,331,540 |
| 2024-09-25 | $4.25 | $4.38 | $4.23 | $4.26 | $4.26 | 22,882,200 |
| 2024-09-24 | $4.03 | $4.23 | $4.02 | $4.22 | $4.22 | 22,757,580 |
| 2024-09-23 | $4.02 | $4.08 | $3.99 | $4.01 | $4.01 | 15,707,510 |
| 2024-09-20 | $4.06 | $4.08 | $3.96 | $3.99 | $3.99 | 17,902,190 |
| 2024-09-19 | $3.90 | $4.08 | $3.85 | $4.03 | $4.03 | 35,512,700 |
| 2024-09-18 | $3.99 | $4.03 | $3.85 | $3.88 | $3.88 | 32,771,280 |
| 2024-09-13 | $4.10 | $4.25 | $3.98 | $4.16 | $4.16 | 56,604,330 |
| 2024-09-12 | $4.25 | $4.43 | $4.23 | $4.23 | $4.23 | 63,882,640 |
| 2024-09-11 | $4.82 | $4.82 | $4.57 | $4.70 | $4.70 | 96,624,160 |
| 2024-09-10 | $4.03 | $4.38 | $4.03 | $4.38 | $4.38 | 34,906,440 |
| 2024-09-09 | $3.87 | $3.99 | $3.83 | $3.98 | $3.98 | 13,671,080 |
| 2024-09-06 | $3.93 | $3.99 | $3.88 | $3.89 | $3.89 | 9,071,700 |
| 2024-09-05 | $3.86 | $3.94 | $3.86 | $3.93 | $3.93 | 4,285,400 |
| 2024-09-04 | $3.89 | $3.94 | $3.85 | $3.87 | $3.87 | 4,729,500 |
| 2024-09-03 | $3.90 | $3.94 | $3.89 | $3.92 | $3.92 | 4,790,100 |
| 2024-09-02 | $4.00 | $4.01 | $3.88 | $3.88 | $3.88 | 9,399,000 |
| 2024-08-30 | $3.97 | $4.07 | $3.90 | $4.00 | $4.00 | 9,229,830 |
| 2024-08-29 | $3.92 | $3.98 | $3.89 | $3.95 | $3.95 | 4,234,600 |
| 2024-08-28 | $3.87 | $3.98 | $3.87 | $3.93 | $3.93 | 5,631,080 |
| 2024-08-27 | $3.92 | $3.94 | $3.87 | $3.90 | $3.90 | 4,189,680 |
| 2024-08-26 | $3.93 | $3.97 | $3.89 | $3.94 | $3.94 | 4,542,500 |
| 2024-08-23 | $3.98 | $3.99 | $3.90 | $3.92 | $3.92 | 6,156,420 |
| 2024-08-22 | $4.02 | $4.04 | $3.95 | $3.96 | $3.96 | 4,534,700 |
| 2024-08-21 | $4.00 | $4.05 | $3.99 | $4.01 | $4.01 | 3,923,360 |
| 2024-08-20 | $4.06 | $4.10 | $3.99 | $4.01 | $4.01 | 5,474,800 |
| 2024-08-19 | $4.06 | $4.13 | $4.05 | $4.09 | $4.09 | 5,803,550 |
| 2024-08-16 | $4.11 | $4.13 | $4.06 | $4.06 | $4.06 | 7,081,400 |
| 2024-08-15 | $4.07 | $4.17 | $4.04 | $4.12 | $4.12 | 9,530,910 |
| 2024-08-14 | $4.29 | $4.33 | $4.21 | $4.21 | $4.21 | 8,566,200 |
| 2024-08-13 | $4.33 | $4.35 | $4.23 | $4.30 | $4.30 | 8,794,000 |
| 2024-08-12 | $4.41 | $4.44 | $4.29 | $4.32 | $4.32 | 9,807,280 |
| 2024-08-09 | $4.48 | $4.49 | $4.38 | $4.40 | $4.40 | 9,215,980 |
| 2024-08-08 | $4.38 | $4.48 | $4.35 | $4.47 | $4.47 | 12,893,000 |
| 2024-08-07 | $4.40 | $4.45 | $4.38 | $4.39 | $4.39 | 9,154,810 |
| 2024-08-06 | $4.41 | $4.44 | $4.34 | $4.42 | $4.42 | 12,427,910 |
| 2024-08-05 | $4.47 | $4.52 | $4.35 | $4.37 | $4.37 | 20,850,340 |
| 2024-08-02 | $4.43 | $4.57 | $4.42 | $4.50 | $4.50 | 21,069,420 |
| 2024-08-01 | $4.50 | $4.55 | $4.43 | $4.48 | $4.48 | 22,287,010 |
| 2024-07-31 | $4.37 | $4.74 | $4.34 | $4.50 | $4.50 | 35,415,100 |
| 2024-07-30 | $4.26 | $4.35 | $4.19 | $4.35 | $4.35 | 21,173,010 |
| 2024-07-29 | $4.16 | $4.42 | $4.16 | $4.26 | $4.26 | 27,498,110 |
| 2024-07-26 | $4.13 | $4.20 | $4.12 | $4.18 | $4.18 | 17,012,320 |
| 2024-07-25 | $4.09 | $4.25 | $4.07 | $4.13 | $4.13 | 20,990,060 |
| 2024-07-24 | $4.11 | $4.20 | $4.05 | $4.12 | $4.12 | 21,724,830 |
| 2024-07-23 | $4.17 | $4.27 | $4.13 | $4.14 | $4.14 | 25,050,550 |
| 2024-07-22 | $4.23 | $4.26 | $4.15 | $4.20 | $4.20 | 26,722,490 |
| 2024-07-19 | $4.34 | $4.42 | $4.22 | $4.24 | $4.24 | 29,777,520 |
| 2024-07-18 | $4.59 | $4.60 | $4.26 | $4.35 | $4.35 | 46,136,250 |
| 2024-07-17 | $4.03 | $4.46 | $4.03 | $4.46 | $4.46 | 24,699,000 |
| 2024-07-16 | $3.95 | $4.07 | $3.93 | $4.05 | $4.05 | 13,062,120 |
| 2024-07-15 | $4.02 | $4.07 | $3.95 | $3.96 | $3.96 | 12,238,160 |
| 2024-07-12 | $4.00 | $4.18 | $3.98 | $4.07 | $4.07 | 14,634,750 |
| 2024-07-11 | $3.97 | $4.01 | $3.91 | $4.00 | $4.00 | 9,642,600 |
| 2024-07-10 | $3.84 | $3.97 | $3.84 | $3.93 | $3.93 | 9,915,660 |
| 2024-07-09 | $3.83 | $3.89 | $3.78 | $3.86 | $3.86 | 7,058,280 |
| 2024-07-08 | $3.91 | $3.93 | $3.81 | $3.83 | $3.83 | 7,034,100 |
| 2024-07-05 | $3.89 | $3.96 | $3.86 | $3.95 | $3.95 | 7,283,640 |
| 2024-07-04 | $3.97 | $3.99 | $3.88 | $3.91 | $3.91 | 10,032,240 |
| 2024-07-03 | $4.12 | $4.14 | $3.98 | $4.00 | $4.00 | 13,539,590 |
| 2024-07-02 | $4.01 | $4.18 | $3.99 | $4.16 | $4.16 | 12,102,230 |
| 2024-07-01 | $4.04 | $4.06 | $3.94 | $4.03 | $4.03 | 6,806,050 |
| 2024-06-28 | $3.96 | $4.06 | $3.95 | $4.01 | $4.01 | 8,612,700 |
| 2024-06-27 | $4.11 | $4.11 | $3.95 | $3.96 | $3.96 | 7,349,130 |
| 2024-06-26 | $3.98 | $4.11 | $3.93 | $4.09 | $4.09 | 7,074,360 |
| 2024-06-25 | $3.94 | $4.01 | $3.92 | $3.96 | $3.96 | 6,532,540 |
| 2024-06-24 | $4.10 | $4.11 | $3.92 | $3.94 | $3.94 | 8,975,410 |
| 2024-06-21 | $4.07 | $4.16 | $4.06 | $4.12 | $4.12 | 4,798,320 |
| 2024-06-20 | $4.15 | $4.17 | $4.06 | $4.08 | $4.08 | 5,923,370 |
| 2024-06-19 | $4.22 | $4.22 | $4.14 | $4.15 | $4.15 | 5,158,510 |
| 2024-06-18 | $4.17 | $4.22 | $4.14 | $4.20 | $4.20 | 6,498,450 |
| 2024-06-17 | $4.21 | $4.28 | $4.14 | $4.16 | $4.16 | 6,654,160 |
| 2024-06-14 | $4.23 | $4.25 | $4.16 | $4.23 | $4.23 | 5,738,110 |
| 2024-06-13 | $4.25 | $4.27 | $4.19 | $4.23 | $4.23 | 5,977,840 |
| 2024-06-12 | $4.28 | $4.32 | $4.24 | $4.25 | $4.25 | 6,347,470 |
| 2024-06-11 | $4.40 | $4.40 | $4.26 | $4.28 | $4.28 | 8,754,490 |
| 2024-06-07 | $4.30 | $4.43 | $4.29 | $4.41 | $4.41 | 9,798,310 |
| 2024-06-06 | $4.39 | $4.42 | $4.24 | $4.26 | $4.26 | 8,589,520 |
| 2024-06-05 | $4.49 | $4.49 | $4.39 | $4.40 | $4.40 | 5,089,460 |
| 2024-06-04 | $4.41 | $4.49 | $4.41 | $4.48 | $4.48 | 6,213,590 |
| 2024-06-03 | $4.55 | $4.55 | $4.38 | $4.42 | $4.42 | 6,854,520 |
| 2024-05-31 | $4.50 | $4.53 | $4.49 | $4.50 | $4.50 | 3,999,900 |
| 2024-05-30 | $4.47 | $4.51 | $4.43 | $4.47 | $4.47 | 6,237,000 |
| 2024-05-29 | $4.53 | $4.62 | $4.48 | $4.50 | $4.50 | 7,393,700 |
| 2024-05-28 | $4.58 | $4.59 | $4.49 | $4.50 | $4.50 | 5,369,270 |
| 2024-05-27 | $4.53 | $4.62 | $4.52 | $4.58 | $4.58 | 7,226,000 |
| 2024-05-24 | $4.60 | $4.65 | $4.53 | $4.53 | $4.53 | 5,908,090 |
| 2024-05-23 | $4.76 | $4.77 | $4.60 | $4.61 | $4.61 | 9,570,390 |
| 2024-05-22 | $4.77 | $4.81 | $4.74 | $4.75 | $4.75 | 4,357,500 |
| 2024-05-21 | $4.82 | $4.83 | $4.75 | $4.77 | $4.77 | 5,794,550 |
| 2024-05-20 | $4.84 | $4.87 | $4.79 | $4.82 | $4.82 | 9,146,740 |
| 2024-05-17 | $4.71 | $4.81 | $4.71 | $4.81 | $4.81 | 5,708,500 |
| 2024-05-16 | $4.72 | $4.78 | $4.71 | $4.72 | $4.72 | 7,609,750 |
| 2024-05-15 | $4.74 | $4.78 | $4.71 | $4.77 | $4.77 | 4,965,110 |
| 2024-05-14 | $4.67 | $4.78 | $4.66 | $4.76 | $4.76 | 8,287,780 |
| 2024-05-13 | $4.69 | $4.72 | $4.65 | $4.67 | $4.67 | 8,204,590 |
| 2024-05-10 | $4.77 | $4.80 | $4.69 | $4.73 | $4.73 | 8,829,100 |
| 2024-05-09 | $4.73 | $4.84 | $4.72 | $4.78 | $4.78 | 10,989,600 |
| 2024-05-08 | $4.81 | $4.87 | $4.76 | $4.77 | $4.77 | 10,165,900 |
| 2024-05-07 | $4.83 | $4.86 | $4.78 | $4.84 | $4.84 | 8,607,700 |
| 2024-05-06 | $4.86 | $4.90 | $4.81 | $4.84 | $4.84 | 10,720,020 |
| 2024-04-30 | $4.90 | $4.90 | $4.73 | $4.76 | $4.76 | 10,304,640 |
| 2024-04-29 | $4.83 | $4.87 | $4.66 | $4.82 | $4.82 | 14,648,830 |
| 2024-04-26 | $4.75 | $4.92 | $4.74 | $4.90 | $4.90 | 12,753,530 |
| 2024-04-25 | $4.67 | $4.78 | $4.62 | $4.74 | $4.74 | 6,893,030 |
| 2024-04-24 | $4.63 | $4.65 | $4.56 | $4.65 | $4.65 | 4,640,420 |
| 2024-04-23 | $4.67 | $4.67 | $4.58 | $4.62 | $4.62 | 6,647,580 |
| 2024-04-22 | $4.71 | $4.74 | $4.59 | $4.61 | $4.61 | 6,646,990 |
| 2024-04-19 | $4.64 | $4.73 | $4.62 | $4.64 | $4.64 | 5,607,770 |
| 2024-04-18 | $4.59 | $4.71 | $4.56 | $4.65 | $4.65 | 7,895,930 |
| 2024-04-17 | $4.53 | $4.65 | $4.53 | $4.58 | $4.58 | 8,845,280 |
| 2024-04-16 | $4.72 | $4.72 | $4.50 | $4.51 | $4.51 | 10,317,000 |
| 2024-04-15 | $4.70 | $4.83 | $4.61 | $4.72 | $4.72 | 10,254,900 |
| 2024-04-12 | $4.78 | $4.82 | $4.75 | $4.77 | $4.77 | 6,342,840 |
| 2024-04-11 | $4.73 | $4.84 | $4.70 | $4.80 | $4.80 | 7,650,610 |
| 2024-04-10 | $4.79 | $4.81 | $4.66 | $4.75 | $4.75 | 8,051,010 |
| 2024-04-09 | $4.72 | $4.83 | $4.70 | $4.79 | $4.79 | 7,909,480 |
| 2024-04-08 | $4.67 | $4.81 | $4.67 | $4.72 | $4.72 | 12,805,140 |
| 2024-04-03 | $4.71 | $4.77 | $4.66 | $4.69 | $4.69 | 7,265,900 |
| 2024-04-02 | $4.69 | $4.71 | $4.64 | $4.69 | $4.69 | 5,248,300 |
| 2024-04-01 | $4.58 | $4.67 | $4.57 | $4.67 | $4.67 | 7,821,820 |
| 2024-03-29 | $4.56 | $4.58 | $4.51 | $4.56 | $4.56 | 4,374,100 |
| 2024-03-28 | $4.46 | $4.60 | $4.45 | $4.54 | $4.54 | 6,711,950 |
| 2024-03-27 | $4.59 | $4.62 | $4.45 | $4.45 | $4.45 | 5,964,390 |
| 2024-03-26 | $4.60 | $4.63 | $4.55 | $4.60 | $4.60 | 6,872,560 |
| 2024-03-25 | $4.71 | $4.78 | $4.60 | $4.60 | $4.60 | 9,314,750 |
| 2024-03-22 | $4.73 | $4.88 | $4.67 | $4.72 | $4.72 | 11,267,750 |
| 2024-03-21 | $4.72 | $4.82 | $4.71 | $4.76 | $4.76 | 7,662,720 |
| 2024-03-20 | $4.69 | $4.75 | $4.68 | $4.74 | $4.74 | 5,906,750 |
| 2024-03-19 | $4.73 | $4.76 | $4.69 | $4.70 | $4.70 | 4,416,830 |
| 2024-03-18 | $4.70 | $4.75 | $4.68 | $4.74 | $4.74 | 8,001,550 |
| 2024-03-15 | $4.68 | $4.73 | $4.64 | $4.70 | $4.70 | 5,957,950 |
| 2024-03-14 | $4.77 | $4.78 | $4.64 | $4.69 | $4.69 | 9,006,120 |
| 2024-03-13 | $4.72 | $4.95 | $4.70 | $4.77 | $4.77 | 14,243,190 |
| 2024-03-12 | $4.63 | $4.68 | $4.58 | $4.67 | $4.67 | 6,641,250 |
| 2024-03-11 | $4.59 | $4.61 | $4.54 | $4.61 | $4.61 | 6,239,240 |
| 2024-03-08 | $4.57 | $4.61 | $4.52 | $4.59 | $4.59 | 6,761,610 |
| 2024-03-07 | $4.58 | $4.67 | $4.57 | $4.58 | $4.58 | 6,178,320 |
| 2024-03-06 | $4.59 | $4.63 | $4.54 | $4.58 | $4.58 | 7,181,400 |
| 2024-03-05 | $4.65 | $4.65 | $4.58 | $4.60 | $4.60 | 8,095,710 |
| 2024-03-04 | $4.68 | $4.74 | $4.59 | $4.66 | $4.66 | 11,962,680 |
| 2024-03-01 | $4.65 | $4.71 | $4.59 | $4.69 | $4.69 | 9,892,630 |
| 2024-02-29 | $4.54 | $4.67 | $4.54 | $4.67 | $4.67 | 9,744,960 |
| 2024-02-28 | $4.73 | $4.88 | $4.59 | $4.60 | $4.60 | 15,443,030 |
| 2024-02-27 | $4.65 | $4.73 | $4.63 | $4.72 | $4.72 | 9,620,290 |
| 2024-02-26 | $4.68 | $4.77 | $4.60 | $4.66 | $4.66 | 13,254,370 |
| 2024-02-23 | $4.67 | $4.72 | $4.57 | $4.71 | $4.71 | 10,034,000 |
| 2024-02-22 | $4.64 | $4.76 | $4.62 | $4.67 | $4.67 | 10,903,350 |
| 2024-02-21 | $4.60 | $4.84 | $4.56 | $4.72 | $4.72 | 9,918,550 |
| 2024-02-20 | $4.61 | $4.65 | $4.47 | $4.63 | $4.63 | 13,684,620 |
| 2024-02-19 | $4.66 | $4.71 | $4.54 | $4.61 | $4.61 | 20,223,640 |
| 2024-02-08 | $4.45 | $4.71 | $4.34 | $4.64 | $4.64 | 22,905,460 |
| 2024-02-07 | $4.07 | $4.44 | $4.04 | $4.43 | $4.43 | 26,848,390 |
| 2024-02-06 | $3.80 | $4.19 | $3.63 | $4.05 | $4.05 | 17,686,620 |
| 2024-02-05 | $4.16 | $4.17 | $3.77 | $3.82 | $3.82 | 17,608,700 |
| 2024-02-02 | $4.35 | $4.43 | $4.07 | $4.19 | $4.19 | 15,388,080 |
| 2024-02-01 | $4.43 | $4.46 | $4.29 | $4.33 | $4.33 | 12,450,660 |
| 2024-01-31 | $4.65 | $4.69 | $4.43 | $4.44 | $4.44 | 11,533,300 |
| 2024-01-30 | $4.83 | $4.85 | $4.60 | $4.65 | $4.65 | 10,597,400 |
| 2024-01-29 | $5.01 | $5.06 | $4.82 | $4.88 | $4.88 | 15,082,840 |
| 2024-01-26 | $4.98 | $5.16 | $4.93 | $5.06 | $5.06 | 17,439,350 |
| 2024-01-25 | $4.76 | $5.04 | $4.74 | $5.00 | $5.00 | 17,815,890 |
| 2024-01-24 | $4.55 | $4.96 | $4.54 | $4.75 | $4.75 | 16,667,300 |
| 2024-01-23 | $4.43 | $4.56 | $4.34 | $4.54 | $4.54 | 7,451,810 |
| 2024-01-22 | $4.63 | $4.69 | $4.42 | $4.47 | $4.47 | 9,131,420 |
| 2024-01-19 | $4.73 | $4.73 | $4.63 | $4.66 | $4.66 | 6,034,220 |
| 2024-01-18 | $4.84 | $4.84 | $4.60 | $4.71 | $4.71 | 8,218,900 |
| 2024-01-17 | $4.88 | $4.94 | $4.84 | $4.85 | $4.85 | 5,792,160 |
| 2024-01-16 | $4.89 | $4.97 | $4.85 | $4.90 | $4.90 | 6,352,880 |
| 2024-01-15 | $4.87 | $4.92 | $4.80 | $4.88 | $4.88 | 6,759,950 |
| 2024-01-12 | $4.83 | $4.92 | $4.81 | $4.83 | $4.83 | 5,710,110 |
| 2024-01-11 | $4.80 | $4.85 | $4.77 | $4.84 | $4.84 | 4,057,650 |
| 2024-01-10 | $4.85 | $4.86 | $4.75 | $4.83 | $4.83 | 3,798,800 |
| 2024-01-09 | $4.76 | $4.86 | $4.75 | $4.81 | $4.81 | 5,651,370 |
| 2024-01-08 | $4.82 | $4.86 | $4.74 | $4.74 | $4.74 | 5,942,480 |
| 2024-01-05 | $4.89 | $4.92 | $4.80 | $4.82 | $4.82 | 6,865,880 |
| 2024-01-04 | $4.89 | $4.98 | $4.87 | $4.90 | $4.90 | 5,991,730 |
| 2024-01-03 | $4.88 | $4.94 | $4.86 | $4.90 | $4.90 | 5,156,050 |
| 2024-01-02 | $4.81 | $4.95 | $4.80 | $4.89 | $4.89 | 9,837,940 |
| 2024-01-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2023-12-29 | $4.85 | $4.89 | $4.77 | $4.80 | $4.80 | 9,798,780 |
| 2023-12-28 | $4.80 | $4.89 | $4.74 | $4.87 | $4.87 | 7,810,150 |
| 2023-12-27 | $4.68 | $4.83 | $4.65 | $4.81 | $4.81 | 8,717,920 |
| 2023-12-26 | $4.79 | $4.86 | $4.67 | $4.69 | $4.69 | 11,638,820 |
| 2023-12-25 | $5.19 | $5.20 | $4.80 | $4.84 | $4.84 | 24,514,950 |
| 2023-12-22 | $5.05 | $5.33 | $4.99 | $5.22 | $5.22 | 22,018,090 |
| 2023-12-21 | $4.95 | $5.05 | $4.92 | $5.04 | $5.04 | 5,544,980 |
| 2023-12-20 | $5.06 | $5.09 | $4.95 | $4.96 | $4.96 | 5,304,100 |
| 2023-12-19 | $5.08 | $5.12 | $5.03 | $5.07 | $5.07 | 4,039,050 |
| 2023-12-18 | $5.16 | $5.17 | $5.06 | $5.08 | $5.08 | 5,166,200 |
| 2023-12-15 | $5.16 | $5.21 | $5.15 | $5.16 | $5.16 | 3,676,550 |
| 2023-12-14 | $5.18 | $5.23 | $5.13 | $5.18 | $5.18 | 5,178,300 |
| 2023-12-13 | $5.16 | $5.20 | $5.15 | $5.15 | $5.15 | 3,852,600 |
| 2023-12-12 | $5.13 | $5.19 | $5.11 | $5.18 | $5.18 | 6,547,330 |
| 2023-12-11 | $5.01 | $5.16 | $4.97 | $5.12 | $5.12 | 6,678,300 |
| 2023-12-08 | $5.11 | $5.13 | $5.03 | $5.04 | $5.04 | 5,597,530 |
| 2023-12-07 | $5.13 | $5.15 | $5.08 | $5.12 | $5.12 | 4,721,550 |
| 2023-12-06 | $5.14 | $5.15 | $5.08 | $5.11 | $5.11 | 5,224,410 |
| 2023-12-05 | $5.16 | $5.21 | $5.13 | $5.14 | $5.14 | 5,003,850 |
| 2023-12-04 | $5.20 | $5.23 | $5.17 | $5.18 | $5.18 | 4,277,120 |
| 2023-12-01 | $5.15 | $5.23 | $5.14 | $5.21 | $5.21 | 5,235,540 |
| 2023-11-30 | $5.15 | $5.17 | $5.09 | $5.15 | $5.15 | 4,441,030 |
| 2023-11-29 | $5.14 | $5.17 | $5.12 | $5.15 | $5.15 | 4,155,730 |
| 2023-11-28 | $5.16 | $5.18 | $5.13 | $5.16 | $5.16 | 3,874,740 |
| 2023-11-27 | $5.17 | $5.18 | $5.14 | $5.17 | $5.17 | 3,999,120 |
| 2023-11-24 | $5.20 | $5.21 | $5.16 | $5.17 | $5.17 | 3,770,370 |
| 2023-11-23 | $5.21 | $5.23 | $5.15 | $5.22 | $5.22 | 4,057,220 |
| 2023-11-22 | $5.20 | $5.23 | $5.16 | $5.17 | $5.17 | 5,626,280 |
| 2023-11-21 | $5.20 | $5.24 | $5.18 | $5.20 | $5.20 | 4,603,880 |
| 2023-11-20 | $5.23 | $5.23 | $5.11 | $5.19 | $5.19 | 5,721,480 |
| 2023-11-17 | $5.15 | $5.22 | $5.13 | $5.21 | $5.21 | 6,462,210 |
| 2023-11-16 | $5.17 | $5.17 | $5.11 | $5.14 | $5.14 | 4,951,300 |
| 2023-11-15 | $5.17 | $5.21 | $5.15 | $5.16 | $5.16 | 4,167,850 |
| 2023-11-14 | $5.11 | $5.15 | $5.08 | $5.13 | $5.13 | 4,513,400 |
| 2023-11-13 | $5.08 | $5.11 | $5.06 | $5.10 | $5.10 | 3,029,600 |
| 2023-11-10 | $5.07 | $5.09 | $5.04 | $5.07 | $5.07 | 3,766,500 |
| 2023-11-09 | $5.15 | $5.16 | $5.05 | $5.07 | $5.07 | 6,334,570 |
| 2023-11-08 | $5.15 | $5.18 | $5.12 | $5.16 | $5.16 | 4,734,760 |
| 2023-11-07 | $5.18 | $5.18 | $5.12 | $5.15 | $5.15 | 4,625,500 |
| 2023-11-06 | $5.15 | $5.20 | $5.11 | $5.19 | $5.19 | 6,336,350 |
| 2023-11-03 | $5.08 | $5.14 | $5.08 | $5.11 | $5.11 | 4,597,740 |
| 2023-11-02 | $5.11 | $5.16 | $5.07 | $5.08 | $5.08 | 4,187,340 |
| 2023-11-01 | $5.12 | $5.15 | $5.10 | $5.12 | $5.12 | 3,338,500 |
| 2023-10-31 | $5.13 | $5.18 | $5.11 | $5.13 | $5.13 | 4,376,170 |
| 2023-10-30 | $5.15 | $5.17 | $5.10 | $5.16 | $5.16 | 8,129,800 |
| 2023-10-27 | $5.16 | $5.25 | $5.06 | $5.16 | $5.16 | 8,635,110 |
| 2023-10-26 | $5.18 | $5.22 | $5.14 | $5.21 | $5.21 | 3,314,100 |
| 2023-10-25 | $5.15 | $5.25 | $5.15 | $5.21 | $5.21 | 3,350,420 |
| 2023-10-24 | $5.02 | $5.15 | $5.02 | $5.13 | $5.13 | 6,004,860 |
| 2023-10-23 | $5.10 | $5.19 | $4.99 | $5.01 | $5.01 | 6,170,600 |
| 2023-10-20 | $5.18 | $5.24 | $5.14 | $5.15 | $5.15 | 3,400,330 |
| 2023-10-19 | $5.20 | $5.26 | $5.17 | $5.19 | $5.19 | 4,828,430 |
| 2023-10-18 | $5.31 | $5.31 | $5.21 | $5.21 | $5.21 | 3,934,460 |
| 2023-10-17 | $5.31 | $5.36 | $5.28 | $5.31 | $5.31 | 3,763,370 |
| 2023-10-16 | $5.37 | $5.39 | $5.27 | $5.31 | $5.31 | 5,161,100 |
| 2023-10-13 | $5.40 | $5.41 | $5.31 | $5.35 | $5.35 | 4,548,350 |
| 2023-10-12 | $5.37 | $5.45 | $5.37 | $5.41 | $5.41 | 5,196,300 |
| 2023-10-11 | $5.36 | $5.41 | $5.34 | $5.34 | $5.34 | 5,144,190 |
| 2023-10-10 | $5.39 | $5.50 | $5.36 | $5.37 | $5.37 | 6,480,900 |
| 2023-10-09 | $5.47 | $5.48 | $5.35 | $5.40 | $5.40 | 5,895,300 |
| 2023-09-28 | $5.51 | $5.53 | $5.46 | $5.47 | $5.47 | 5,152,180 |
| 2023-09-27 | $5.47 | $5.55 | $5.43 | $5.50 | $5.50 | 4,679,480 |
| 2023-09-26 | $5.57 | $5.57 | $5.47 | $5.49 | $5.49 | 5,126,220 |
| 2023-09-25 | $5.60 | $5.61 | $5.53 | $5.55 | $5.55 | 4,341,200 |
| 2023-09-22 | $5.55 | $5.64 | $5.54 | $5.61 | $5.61 | 5,783,740 |
| 2023-09-21 | $5.62 | $5.63 | $5.54 | $5.57 | $5.57 | 4,705,070 |
| 2023-09-20 | $5.68 | $5.68 | $5.61 | $5.62 | $5.62 | 4,014,670 |
| 2023-09-19 | $5.70 | $5.71 | $5.65 | $5.67 | $5.67 | 4,216,100 |
| 2023-09-18 | $5.67 | $5.72 | $5.64 | $5.71 | $5.71 | 6,377,900 |
| 2023-09-15 | $5.69 | $5.73 | $5.64 | $5.67 | $5.67 | 4,265,900 |
| 2023-09-14 | $5.64 | $5.70 | $5.64 | $5.68 | $5.68 | 4,178,910 |
| 2023-09-13 | $5.61 | $5.72 | $5.61 | $5.68 | $5.68 | 6,151,560 |
| 2023-09-12 | $5.71 | $5.72 | $5.62 | $5.64 | $5.64 | 4,129,230 |
| 2023-09-11 | $5.62 | $5.77 | $5.56 | $5.71 | $5.71 | 7,973,010 |
| 2023-09-08 | $5.66 | $5.66 | $5.57 | $5.60 | $5.60 | 3,806,500 |
| 2023-09-07 | $5.68 | $5.72 | $5.64 | $5.64 | $5.64 | 4,955,170 |
| 2023-09-06 | $5.68 | $5.69 | $5.60 | $5.67 | $5.67 | 4,996,310 |
| 2023-09-05 | $5.65 | $5.68 | $5.61 | $5.65 | $5.65 | 6,609,300 |
| 2023-09-04 | $5.60 | $5.66 | $5.59 | $5.65 | $5.65 | 5,360,300 |
| 2023-09-01 | $5.56 | $5.65 | $5.56 | $5.58 | $5.58 | 7,054,830 |
| 2023-08-31 | $5.75 | $5.75 | $5.53 | $5.58 | $5.58 | 7,535,170 |
| 2023-08-30 | $5.79 | $5.85 | $5.67 | $5.68 | $5.68 | 9,518,690 |
| 2023-08-29 | $5.78 | $5.90 | $5.75 | $5.81 | $5.81 | 7,743,860 |
| 2023-08-28 | $5.98 | $6.02 | $5.76 | $5.78 | $5.78 | 7,900,170 |
| 2023-08-25 | $5.74 | $5.87 | $5.72 | $5.75 | $5.75 | 4,988,770 |
| 2023-08-24 | $5.80 | $5.89 | $5.74 | $5.82 | $5.82 | 6,086,640 |
| 2023-08-23 | $5.83 | $5.83 | $5.75 | $5.75 | $5.75 | 3,686,160 |
| 2023-08-22 | $5.80 | $5.84 | $5.71 | $5.80 | $5.80 | 5,448,000 |
| 2023-08-21 | $5.78 | $5.90 | $5.76 | $5.79 | $5.79 | 6,408,230 |
| 2023-08-18 | $5.88 | $5.92 | $5.78 | $5.78 | $5.78 | 5,581,360 |
| 2023-08-17 | $5.85 | $5.93 | $5.78 | $5.89 | $5.89 | 6,500,430 |
| 2023-08-16 | $5.98 | $6.01 | $5.91 | $5.97 | $5.85 | 5,732,930 |
| 2023-08-15 | $6.02 | $6.05 | $5.95 | $5.99 | $5.87 | 4,279,400 |
| 2023-08-14 | $5.98 | $6.03 | $5.93 | $6.02 | $5.90 | 6,294,640 |
| 2023-08-11 | $6.11 | $6.11 | $6.01 | $6.01 | $5.89 | 4,680,800 |
| 2023-08-10 | $6.08 | $6.12 | $6.05 | $6.09 | $5.97 | 3,157,030 |
| 2023-08-09 | $6.14 | $6.14 | $6.05 | $6.07 | $5.95 | 3,699,900 |
| 2023-08-08 | $6.17 | $6.17 | $6.08 | $6.12 | $6.00 | 5,247,700 |
| 2023-08-07 | $6.20 | $6.20 | $6.11 | $6.15 | $6.03 | 7,809,660 |
| 2023-08-04 | $6.20 | $6.25 | $6.16 | $6.17 | $6.05 | 6,836,100 |
| 2023-08-03 | $6.18 | $6.19 | $6.14 | $6.18 | $6.06 | 6,528,780 |
| 2023-08-02 | $6.19 | $6.20 | $6.15 | $6.16 | $6.04 | 4,907,500 |
| 2023-08-01 | $6.16 | $6.20 | $6.15 | $6.16 | $6.04 | 6,662,090 |
| 2023-07-31 | $6.13 | $6.19 | $6.09 | $6.16 | $6.04 | 8,015,910 |
| 2023-07-28 | $6.02 | $6.13 | $6.01 | $6.10 | $5.98 | 6,595,200 |
| 2023-07-27 | $6.03 | $6.09 | $6.03 | $6.04 | $5.92 | 5,804,950 |
| 2023-07-26 | $6.00 | $6.08 | $5.99 | $6.07 | $5.95 | 7,309,400 |
| 2023-07-25 | $5.90 | $6.15 | $5.90 | $6.04 | $5.92 | 13,885,100 |
| 2023-07-24 | $5.85 | $5.93 | $5.84 | $5.89 | $5.77 | 6,432,150 |
| 2023-07-21 | $5.87 | $5.94 | $5.83 | $5.87 | $5.75 | 6,837,040 |
| 2023-07-20 | $5.99 | $6.02 | $5.84 | $5.85 | $5.73 | 7,511,040 |
| 2023-07-19 | $5.81 | $5.90 | $5.80 | $5.86 | $5.74 | 4,630,860 |
| 2023-07-18 | $5.82 | $5.84 | $5.76 | $5.79 | $5.67 | 4,132,300 |
| 2023-07-17 | $5.74 | $5.93 | $5.73 | $5.81 | $5.69 | 5,622,130 |
| 2023-07-14 | $5.79 | $5.82 | $5.76 | $5.80 | $5.68 | 3,697,560 |
| 2023-07-13 | $5.79 | $5.79 | $5.72 | $5.77 | $5.65 | 4,282,560 |
| 2023-07-12 | $5.76 | $5.81 | $5.71 | $5.72 | $5.61 | 3,979,360 |
| 2023-07-11 | $5.75 | $5.81 | $5.73 | $5.78 | $5.66 | 4,938,720 |
| 2023-07-10 | $5.73 | $5.78 | $5.71 | $5.76 | $5.64 | 4,361,900 |
| 2023-07-07 | $5.74 | $5.77 | $5.69 | $5.74 | $5.63 | 3,787,440 |
| 2023-07-06 | $5.72 | $5.77 | $5.69 | $5.72 | $5.61 | 3,596,230 |
| 2023-07-05 | $5.83 | $5.83 | $5.72 | $5.73 | $5.62 | 5,628,630 |
| 2023-07-04 | $5.78 | $5.89 | $5.75 | $5.83 | $5.71 | 7,805,830 |
| 2023-07-03 | $5.75 | $5.81 | $5.67 | $5.79 | $5.67 | 8,490,030 |
| 2023-06-30 | $5.69 | $5.76 | $5.66 | $5.72 | $5.72 | 4,811,200 |
| 2023-06-29 | $5.70 | $5.72 | $5.65 | $5.67 | $5.67 | 4,674,600 |
| 2023-06-28 | $5.75 | $5.88 | $5.62 | $5.69 | $5.69 | 4,627,510 |
| 2023-06-27 | $5.63 | $5.76 | $5.62 | $5.74 | $5.74 | 4,811,100 |
| 2023-06-26 | $5.81 | $5.81 | $5.65 | $5.66 | $5.66 | 6,245,020 |
| 2023-06-21 | $5.92 | $5.97 | $5.80 | $5.81 | $5.81 | 6,563,800 |
| 2023-06-20 | $6.07 | $6.08 | $5.92 | $5.92 | $5.92 | 9,652,710 |
| 2023-06-19 | $6.11 | $6.15 | $6.06 | $6.09 | $6.09 | 6,706,550 |
| 2023-06-16 | $6.07 | $6.17 | $6.07 | $6.11 | $6.11 | 7,117,250 |
| 2023-06-15 | $6.05 | $6.16 | $6.04 | $6.07 | $6.07 | 6,209,770 |
| 2023-06-14 | $6.04 | $6.18 | $6.03 | $6.07 | $6.07 | 6,380,430 |
| 2023-06-13 | $6.08 | $6.14 | $6.04 | $6.06 | $6.06 | 6,202,730 |
| 2023-06-12 | $6.07 | $6.13 | $5.97 | $6.09 | $6.09 | 6,562,620 |
| 2023-06-09 | $6.07 | $6.12 | $6.01 | $6.08 | $6.08 | 6,000,960 |
| 2023-06-08 | $6.07 | $6.08 | $5.99 | $6.04 | $6.04 | 4,810,220 |
| 2023-06-07 | $5.97 | $6.07 | $5.91 | $6.04 | $6.04 | 5,674,580 |
| 2023-06-06 | $6.05 | $6.17 | $5.94 | $5.94 | $5.94 | 9,370,580 |
| 2023-06-05 | $5.99 | $6.07 | $5.95 | $6.03 | $6.03 | 4,764,120 |
| 2023-06-02 | $5.99 | $6.02 | $5.95 | $5.99 | $5.99 | 5,198,590 |
| 2023-06-01 | $6.04 | $6.10 | $5.96 | $5.97 | $5.97 | 8,418,700 |
| 2023-05-31 | $6.05 | $6.15 | $6.03 | $6.08 | $6.08 | 6,839,560 |
| 2023-05-30 | $6.03 | $6.08 | $5.97 | $6.07 | $6.07 | 3,880,810 |
| 2023-05-29 | $6.14 | $6.15 | $5.99 | $6.04 | $6.04 | 5,511,600 |
| 2023-05-26 | $6.05 | $6.14 | $6.03 | $6.11 | $6.11 | 4,172,930 |
| 2023-05-25 | $6.08 | $6.15 | $6.00 | $6.08 | $6.08 | 5,918,900 |
| 2023-05-24 | $6.20 | $6.20 | $6.09 | $6.10 | $6.10 | 6,314,560 |
| 2023-05-23 | $6.31 | $6.31 | $6.18 | $6.19 | $6.19 | 4,449,070 |
| 2023-05-22 | $6.30 | $6.50 | $6.26 | $6.30 | $6.30 | 6,366,500 |
| 2023-05-19 | $6.39 | $6.40 | $6.22 | $6.33 | $6.33 | 5,514,820 |
| 2023-05-18 | $6.37 | $6.40 | $6.31 | $6.36 | $6.36 | 4,634,250 |
| 2023-05-17 | $6.36 | $6.40 | $6.31 | $6.35 | $6.35 | 5,482,830 |
| 2023-05-16 | $6.47 | $6.50 | $6.31 | $6.35 | $6.35 | 6,954,860 |
| 2023-05-15 | $6.54 | $6.62 | $6.41 | $6.49 | $6.49 | 8,831,220 |
| 2023-05-12 | $6.55 | $6.61 | $6.48 | $6.50 | $6.50 | 6,647,130 |
| 2023-05-11 | $6.65 | $6.69 | $6.54 | $6.54 | $6.54 | 10,198,210 |
| 2023-05-10 | $6.53 | $6.78 | $6.46 | $6.69 | $6.69 | 17,985,640 |
| 2023-05-09 | $6.48 | $6.56 | $6.40 | $6.49 | $6.49 | 9,893,870 |
| 2023-05-08 | $6.47 | $6.55 | $6.42 | $6.49 | $6.49 | 7,606,250 |
| 2023-05-05 | $6.41 | $6.51 | $6.36 | $6.46 | $6.46 | 7,187,780 |
| 2023-05-04 | $6.48 | $6.56 | $6.37 | $6.45 | $6.45 | 9,197,800 |
| 2023-05-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2023-05-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2023-04-28 | $6.37 | $6.53 | $6.27 | $6.51 | $6.51 | 14,309,210 |
| 2023-04-27 | $6.17 | $6.42 | $6.11 | $6.36 | $6.36 | 16,339,070 |
| 2023-04-26 | $5.93 | $6.12 | $5.89 | $6.04 | $6.04 | 8,629,780 |
| 2023-04-25 | $6.04 | $6.04 | $5.77 | $5.89 | $5.89 | 8,613,300 |
| 2023-04-24 | $6.03 | $6.05 | $5.94 | $5.97 | $5.97 | 6,959,800 |
| 2023-04-21 | $6.22 | $6.23 | $6.02 | $6.03 | $6.03 | 6,448,820 |
| 2023-04-20 | $6.16 | $6.24 | $6.14 | $6.19 | $6.19 | 4,286,400 |
| 2023-04-19 | $6.25 | $6.27 | $6.16 | $6.16 | $6.16 | 4,590,440 |
| 2023-04-18 | $6.25 | $6.30 | $6.22 | $6.22 | $6.22 | 4,277,150 |
| 2023-04-17 | $6.25 | $6.27 | $6.19 | $6.23 | $6.23 | 5,803,990 |
| 2023-04-14 | $6.31 | $6.36 | $6.23 | $6.24 | $6.24 | 5,906,570 |
| 2023-04-13 | $6.25 | $6.35 | $6.25 | $6.30 | $6.30 | 5,418,260 |
| 2023-04-12 | $6.28 | $6.31 | $6.24 | $6.26 | $6.26 | 5,682,910 |
| 2023-04-11 | $6.28 | $6.30 | $6.22 | $6.28 | $6.28 | 6,752,350 |
| 2023-04-10 | $6.26 | $6.30 | $6.19 | $6.24 | $6.24 | 5,577,610 |
| 2023-04-07 | $6.21 | $6.27 | $6.17 | $6.25 | $6.25 | 4,839,900 |
| 2023-04-06 | $6.30 | $6.30 | $6.15 | $6.17 | $6.17 | 5,488,020 |
| 2023-04-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2023-04-04 | $6.32 | $6.35 | $6.22 | $6.24 | $6.24 | 6,898,320 |
| 2023-04-03 | $6.20 | $6.33 | $6.17 | $6.30 | $6.30 | 10,242,030 |
| 2023-03-31 | $6.11 | $6.23 | $6.08 | $6.19 | $6.19 | 7,216,850 |
| 2023-03-30 | $6.10 | $6.13 | $6.03 | $6.11 | $6.11 | 7,730,500 |
| 2023-03-29 | $6.09 | $6.16 | $6.03 | $6.07 | $6.07 | 5,704,280 |
| 2023-03-28 | $6.04 | $6.08 | $5.97 | $6.04 | $6.04 | 5,785,950 |
| 2023-03-27 | $6.03 | $6.07 | $5.93 | $6.00 | $6.00 | 4,921,800 |
| 2023-03-24 | $5.98 | $6.09 | $5.94 | $6.05 | $6.05 | 6,244,900 |
| 2023-03-23 | $5.93 | $5.96 | $5.85 | $5.94 | $5.94 | 6,882,820 |
| 2023-03-22 | $5.90 | $5.95 | $5.87 | $5.88 | $5.88 | 5,942,020 |
| 2023-03-21 | $5.82 | $5.89 | $5.81 | $5.86 | $5.86 | 4,274,570 |
| 2023-03-20 | $5.87 | $5.90 | $5.76 | $5.79 | $5.79 | 8,058,200 |
| 2023-03-17 | $5.84 | $5.92 | $5.84 | $5.84 | $5.84 | 7,734,670 |
| 2023-03-16 | $5.89 | $5.92 | $5.83 | $5.84 | $5.84 | 5,414,000 |
| 2023-03-15 | $5.98 | $6.01 | $5.90 | $5.91 | $5.91 | 5,447,700 |
| 2023-03-14 | $6.13 | $6.13 | $5.93 | $5.94 | $5.94 | 7,027,260 |
| 2023-03-13 | $6.16 | $6.16 | $6.02 | $6.14 | $6.14 | 6,136,280 |
| 2023-03-10 | $6.18 | $6.23 | $6.09 | $6.13 | $6.13 | 6,362,850 |
| 2023-03-09 | $6.37 | $6.38 | $6.19 | $6.22 | $6.22 | 6,712,620 |
| 2023-03-08 | $6.35 | $6.38 | $6.26 | $6.31 | $6.31 | 6,444,970 |
| 2023-03-07 | $6.39 | $6.48 | $6.35 | $6.38 | $6.38 | 17,004,410 |
| 2023-03-06 | $6.27 | $6.44 | $6.23 | $6.42 | $6.42 | 15,745,920 |
| 2023-03-03 | $6.18 | $6.30 | $6.17 | $6.24 | $6.24 | 8,338,300 |
| 2023-03-02 | $6.16 | $6.22 | $6.14 | $6.19 | $6.19 | 5,283,840 |
| 2023-03-01 | $6.10 | $6.15 | $6.08 | $6.14 | $6.14 | 4,737,020 |
| 2023-02-28 | $6.09 | $6.12 | $6.06 | $6.11 | $6.11 | 3,408,700 |
| 2023-02-27 | $6.09 | $6.11 | $6.04 | $6.08 | $6.08 | 3,383,340 |
| 2023-02-24 | $6.15 | $6.17 | $6.07 | $6.11 | $6.11 | 4,065,600 |
| 2023-02-23 | $6.16 | $6.23 | $6.11 | $6.15 | $6.15 | 3,856,180 |
| 2023-02-22 | $6.16 | $6.22 | $6.12 | $6.19 | $6.19 | 4,863,150 |
| 2023-02-21 | $6.18 | $6.19 | $6.11 | $6.16 | $6.16 | 6,095,400 |
| 2023-02-20 | $6.15 | $6.22 | $6.11 | $6.17 | $6.17 | 6,656,140 |
| 2023-02-17 | $6.19 | $6.21 | $6.06 | $6.08 | $6.08 | 8,062,790 |
| 2023-02-16 | $6.23 | $6.33 | $6.10 | $6.13 | $6.13 | 8,398,100 |
| 2023-02-15 | $6.30 | $6.31 | $6.19 | $6.23 | $6.23 | 7,130,450 |
| 2023-02-14 | $6.32 | $6.32 | $6.25 | $6.27 | $6.27 | 6,302,330 |
| 2023-02-13 | $6.21 | $6.29 | $6.16 | $6.28 | $6.28 | 9,137,090 |
| 2023-02-10 | $6.10 | $6.23 | $6.08 | $6.22 | $6.22 | 13,490,810 |
| 2023-02-09 | $5.89 | $6.09 | $5.85 | $6.09 | $6.09 | 15,497,830 |
| 2023-02-08 | $5.93 | $5.94 | $5.89 | $5.90 | $5.90 | 5,250,260 |
| 2023-02-07 | $5.93 | $5.96 | $5.88 | $5.91 | $5.91 | 7,278,900 |
| 2023-02-06 | $5.96 | $5.98 | $5.91 | $5.94 | $5.94 | 4,588,550 |
| 2023-02-03 | $6.00 | $6.03 | $5.92 | $5.96 | $5.96 | 7,927,180 |
| 2023-02-02 | $6.00 | $6.08 | $5.97 | $5.99 | $5.99 | 8,848,340 |
| 2023-02-01 | $5.94 | $6.06 | $5.90 | $6.03 | $6.03 | 12,725,840 |
| 2023-01-31 | $5.93 | $5.94 | $5.88 | $5.93 | $5.93 | 5,260,920 |
| 2023-01-30 | $5.94 | $6.01 | $5.88 | $5.91 | $5.91 | 9,929,400 |
| 2023-01-20 | $5.90 | $5.94 | $5.87 | $5.91 | $5.91 | 6,582,090 |
| 2023-01-19 | $5.82 | $6.07 | $5.82 | $5.89 | $5.89 | 12,037,740 |
| 2023-01-18 | $5.85 | $5.89 | $5.77 | $5.80 | $5.80 | 7,214,600 |
| 2023-01-17 | $5.83 | $6.03 | $5.79 | $5.84 | $5.84 | 11,177,180 |
| 2023-01-16 | $5.78 | $5.90 | $5.74 | $5.81 | $5.81 | 7,556,440 |
| 2023-01-13 | $5.65 | $5.75 | $5.61 | $5.74 | $5.74 | 5,989,090 |
| 2023-01-12 | $5.70 | $5.75 | $5.64 | $5.65 | $5.65 | 5,396,000 |
| 2023-01-11 | $5.77 | $5.82 | $5.69 | $5.70 | $5.70 | 7,086,860 |
| 2023-01-10 | $5.83 | $5.88 | $5.76 | $5.78 | $5.78 | 8,273,010 |
| 2023-01-09 | $5.86 | $5.98 | $5.80 | $5.83 | $5.83 | 6,955,050 |
| 2023-01-06 | $6.02 | $6.02 | $5.84 | $5.86 | $5.86 | 9,664,050 |
| 2023-01-05 | $6.00 | $6.09 | $5.90 | $6.01 | $6.01 | 9,464,730 |
| 2023-01-04 | $5.91 | $6.15 | $5.84 | $5.97 | $5.97 | 14,180,670 |
| 2023-01-03 | $5.95 | $6.06 | $5.85 | $5.87 | $5.87 | 10,580,970 |
| 2023-01-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-12-30 | $5.87 | $5.99 | $5.86 | $5.97 | $5.97 | 6,071,900 |
| 2022-12-29 | $5.99 | $5.99 | $5.81 | $5.89 | $5.89 | 10,593,380 |
| 2022-12-28 | $6.03 | $6.08 | $5.90 | $5.98 | $5.98 | 9,833,350 |
| 2022-12-27 | $6.05 | $6.16 | $5.96 | $6.05 | $6.05 | 9,594,210 |
| 2022-12-26 | $6.09 | $6.14 | $6.01 | $6.03 | $6.03 | 7,875,680 |
| 2022-12-23 | $6.18 | $6.21 | $6.07 | $6.12 | $6.12 | 10,233,040 |
| 2022-12-22 | $6.18 | $6.30 | $6.05 | $6.17 | $6.17 | 17,517,200 |
| 2022-12-21 | $5.96 | $6.20 | $5.94 | $6.13 | $6.13 | 18,049,750 |
| 2022-12-20 | $6.04 | $6.07 | $5.87 | $5.91 | $5.91 | 9,887,900 |
| 2022-12-19 | $6.09 | $6.21 | $5.97 | $6.03 | $6.03 | 11,900,500 |
| 2022-12-16 | $6.09 | $6.19 | $6.06 | $6.13 | $6.13 | 9,092,550 |
| 2022-12-15 | $6.15 | $6.17 | $6.04 | $6.14 | $6.14 | 13,080,630 |
| 2022-12-14 | $6.08 | $6.26 | $6.06 | $6.11 | $6.11 | 13,837,290 |
| 2022-12-13 | $5.95 | $6.18 | $5.94 | $6.10 | $6.10 | 17,318,730 |
| 2022-12-12 | $6.02 | $6.12 | $5.92 | $5.99 | $5.99 | 14,932,970 |
| 2022-12-09 | $6.06 | $6.12 | $5.85 | $6.04 | $6.04 | 24,679,350 |
| 2022-12-08 | $5.88 | $6.38 | $5.81 | $6.14 | $6.14 | 33,256,450 |
| 2022-12-07 | $5.79 | $5.95 | $5.74 | $5.87 | $5.87 | 13,336,970 |
| 2022-12-06 | $5.70 | $5.82 | $5.66 | $5.80 | $5.80 | 9,566,330 |
| 2022-12-05 | $5.60 | $5.82 | $5.60 | $5.72 | $5.72 | 10,183,140 |
| 2022-12-01 | $5.47 | $5.68 | $5.45 | $5.52 | $5.52 | 11,748,200 |
| 2022-11-30 | $5.38 | $5.43 | $5.33 | $5.41 | $5.41 | 5,114,700 |
| 2022-11-29 | $5.24 | $5.40 | $5.21 | $5.38 | $5.38 | 6,484,680 |
| 2022-11-28 | $5.21 | $5.28 | $5.14 | $5.25 | $5.25 | 5,471,720 |
| 2022-11-25 | $5.21 | $5.27 | $5.20 | $5.25 | $5.25 | 3,438,300 |
| 2022-11-24 | $5.27 | $5.29 | $5.20 | $5.21 | $5.21 | 4,949,050 |
| 2022-11-23 | $5.28 | $5.30 | $5.18 | $5.25 | $5.25 | 5,824,880 |
| 2022-11-22 | $5.26 | $5.37 | $5.25 | $5.27 | $5.27 | 6,207,900 |
| 2022-11-21 | $5.38 | $5.38 | $5.25 | $5.29 | $5.29 | 4,740,780 |
| 2022-11-18 | $5.44 | $5.46 | $5.35 | $5.35 | $5.35 | 3,696,460 |
| 2022-11-17 | $5.36 | $5.47 | $5.35 | $5.42 | $5.42 | 3,463,420 |
| 2022-11-16 | $5.43 | $5.46 | $5.36 | $5.38 | $5.38 | 4,778,850 |
| 2022-11-15 | $5.40 | $5.48 | $5.37 | $5.42 | $5.42 | 4,908,260 |
| 2022-11-14 | $5.43 | $5.49 | $5.35 | $5.37 | $5.37 | 5,673,690 |
| 2022-11-11 | $5.48 | $5.52 | $5.38 | $5.45 | $5.45 | 7,410,120 |
| 2022-11-10 | $5.28 | $5.42 | $5.27 | $5.37 | $5.37 | 3,840,600 |
| 2022-11-09 | $5.34 | $5.37 | $5.29 | $5.33 | $5.33 | 3,046,600 |
| 2022-11-08 | $5.40 | $5.41 | $5.29 | $5.34 | $5.34 | 3,873,730 |
| 2022-11-07 | $5.38 | $5.42 | $5.32 | $5.40 | $5.40 | 4,913,030 |
| 2022-11-04 | $5.25 | $5.45 | $5.21 | $5.38 | $5.38 | 6,678,400 |
| 2022-11-03 | $5.20 | $5.26 | $5.15 | $5.23 | $5.23 | 5,434,090 |
| 2022-11-02 | $5.04 | $5.30 | $5.01 | $5.23 | $5.23 | 8,469,970 |
| 2022-11-01 | $4.94 | $5.06 | $4.91 | $5.04 | $5.04 | 8,844,340 |
| 2022-10-31 | $5.04 | $5.09 | $4.86 | $4.92 | $4.92 | 10,295,320 |
| 2022-10-28 | $5.27 | $5.33 | $5.05 | $5.07 | $5.07 | 11,065,040 |
| 2022-10-27 | $5.30 | $5.42 | $5.26 | $5.35 | $5.35 | 4,408,210 |
| 2022-10-26 | $5.21 | $5.35 | $5.20 | $5.29 | $5.29 | 6,450,450 |
| 2022-10-25 | $5.15 | $5.23 | $5.12 | $5.18 | $5.18 | 4,842,240 |
| 2022-10-24 | $5.36 | $5.42 | $5.13 | $5.16 | $5.16 | 6,587,290 |
| 2022-10-21 | $5.39 | $5.47 | $5.31 | $5.31 | $5.31 | 5,939,000 |
| 2022-10-20 | $5.50 | $5.57 | $5.33 | $5.35 | $5.35 | 9,740,140 |
| 2022-10-19 | $5.68 | $5.73 | $5.55 | $5.57 | $5.57 | 10,010,440 |
| 2022-10-18 | $5.58 | $5.86 | $5.50 | $5.73 | $5.73 | 15,111,080 |
| 2022-10-17 | $5.43 | $5.61 | $5.43 | $5.58 | $5.58 | 7,645,410 |
| 2022-10-14 | $5.41 | $5.51 | $5.39 | $5.48 | $5.48 | 5,491,580 |
| 2022-10-13 | $5.26 | $5.50 | $5.24 | $5.41 | $5.41 | 6,570,400 |
| 2022-10-12 | $5.19 | $5.30 | $5.09 | $5.29 | $5.29 | 4,862,890 |
| 2022-10-11 | $5.25 | $5.27 | $5.04 | $5.23 | $5.23 | 8,040,620 |
| 2022-10-10 | $5.30 | $5.31 | $5.14 | $5.25 | $5.25 | 7,396,990 |
| 2022-09-30 | $5.25 | $5.40 | $5.21 | $5.23 | $5.23 | 4,946,080 |
| 2022-09-29 | $5.46 | $5.49 | $5.23 | $5.26 | $5.26 | 6,312,600 |
| 2022-09-28 | $5.45 | $5.53 | $5.39 | $5.39 | $5.39 | 5,311,000 |
| 2022-09-27 | $5.27 | $5.48 | $5.23 | $5.46 | $5.46 | 7,008,040 |
| 2022-09-26 | $5.37 | $5.41 | $5.21 | $5.23 | $5.23 | 5,211,900 |
| 2022-09-23 | $5.44 | $5.54 | $5.37 | $5.38 | $5.38 | 5,513,970 |
| 2022-09-22 | $5.56 | $5.60 | $5.42 | $5.45 | $5.45 | 4,349,900 |
| 2022-09-21 | $5.49 | $5.63 | $5.42 | $5.60 | $5.60 | 3,713,100 |
| 2022-09-20 | $5.46 | $5.53 | $5.45 | $5.50 | $5.50 | 4,115,470 |
| 2022-09-19 | $5.54 | $5.54 | $5.38 | $5.43 | $5.43 | 4,984,090 |
| 2022-09-16 | $5.70 | $5.71 | $5.45 | $5.50 | $5.50 | 5,450,610 |
| 2022-09-15 | $5.79 | $5.81 | $5.62 | $5.68 | $5.68 | 5,009,510 |
| 2022-09-14 | $5.73 | $5.82 | $5.68 | $5.77 | $5.77 | 4,080,600 |
| 2022-09-13 | $5.79 | $5.87 | $5.78 | $5.80 | $5.80 | 4,353,800 |
| 2022-09-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2022-09-09 | $5.80 | $5.86 | $5.76 | $5.83 | $5.83 | 3,583,360 |
| 2022-09-08 | $5.84 | $5.86 | $5.76 | $5.76 | $5.76 | 4,019,300 |
| 2022-09-07 | $5.88 | $5.90 | $5.78 | $5.81 | $5.81 | 5,169,800 |
| 2022-09-06 | $5.81 | $5.97 | $5.78 | $5.90 | $5.90 | 7,623,140 |
| 2022-09-05 | $5.75 | $5.84 | $5.73 | $5.81 | $5.81 | 4,322,290 |
| 2022-09-02 | $5.75 | $5.83 | $5.72 | $5.79 | $5.79 | 5,026,580 |
| 2022-09-01 | $5.91 | $5.95 | $5.72 | $5.73 | $5.73 | 8,230,500 |
| 2022-08-31 | $5.98 | $5.98 | $5.85 | $5.88 | $5.88 | 10,098,290 |
| 2022-08-30 | $6.03 | $6.07 | $5.90 | $5.96 | $5.96 | 10,724,700 |
| 2022-08-29 | $5.97 | $6.10 | $5.93 | $6.08 | $6.08 | 7,963,850 |
| 2022-08-26 | $5.96 | $6.07 | $5.91 | $6.01 | $6.01 | 5,817,200 |
| 2022-08-25 | $5.92 | $5.98 | $5.90 | $5.93 | $5.93 | 5,464,700 |
| 2022-08-24 | $6.05 | $6.05 | $5.89 | $5.90 | $5.90 | 5,442,810 |
| 2022-08-23 | $6.05 | $6.08 | $6.01 | $6.02 | $6.02 | 4,573,600 |
| 2022-08-22 | $6.04 | $6.08 | $6.00 | $6.08 | $6.08 | 5,072,940 |
| 2022-08-19 | $5.98 | $6.13 | $5.95 | $5.99 | $5.99 | 5,269,030 |
| 2022-08-18 | $5.98 | $6.06 | $5.92 | $5.97 | $5.97 | 5,169,200 |
| 2022-08-17 | $5.96 | $5.99 | $5.89 | $5.98 | $5.98 | 5,267,960 |
| 2022-08-16 | $6.14 | $6.17 | $6.09 | $6.14 | $5.94 | 5,937,260 |
| 2022-08-15 | $6.04 | $6.15 | $6.01 | $6.14 | $5.94 | 5,417,150 |
| 2022-08-12 | $6.12 | $6.12 | $6.01 | $6.06 | $5.86 | 7,162,500 |
| 2022-08-11 | $6.04 | $6.12 | $6.01 | $6.10 | $5.90 | 5,296,860 |
| 2022-08-10 | $6.00 | $6.13 | $6.00 | $6.05 | $5.85 | 5,576,610 |
| 2022-08-09 | $5.98 | $6.05 | $5.96 | $5.99 | $5.80 | 3,901,010 |
| 2022-08-08 | $5.99 | $6.02 | $5.93 | $6.01 | $5.82 | 3,752,370 |
| 2022-08-05 | $6.03 | $6.03 | $5.90 | $6.00 | $5.81 | 4,534,450 |
| 2022-08-04 | $5.89 | $6.01 | $5.85 | $5.95 | $5.76 | 4,779,400 |
| 2022-08-03 | $5.92 | $6.04 | $5.83 | $5.84 | $5.65 | 7,407,820 |
| 2022-08-02 | $6.21 | $6.21 | $5.79 | $5.92 | $5.73 | 16,648,910 |
| 2022-08-01 | $6.21 | $6.29 | $6.20 | $6.27 | $6.07 | 6,043,600 |
| 2022-07-29 | $6.41 | $6.43 | $6.24 | $6.25 | $6.05 | 7,766,970 |
| 2022-07-28 | $6.36 | $6.42 | $6.34 | $6.38 | $6.17 | 7,276,910 |
| 2022-07-27 | $6.30 | $6.39 | $6.28 | $6.38 | $6.17 | 6,314,220 |
| 2022-07-26 | $6.23 | $6.35 | $6.21 | $6.35 | $6.14 | 7,312,730 |
| 2022-07-25 | $6.27 | $6.32 | $6.19 | $6.26 | $6.06 | 8,124,510 |
| 2022-07-22 | $6.40 | $6.43 | $6.22 | $6.27 | $6.07 | 13,144,790 |
| 2022-07-21 | $6.52 | $6.53 | $6.38 | $6.38 | $6.17 | 15,060,100 |
| 2022-07-20 | $6.52 | $6.62 | $6.46 | $6.52 | $6.31 | 17,082,550 |
| 2022-07-19 | $6.54 | $6.59 | $6.43 | $6.51 | $6.30 | 23,208,540 |
| 2022-07-18 | $6.53 | $6.63 | $6.44 | $6.61 | $6.40 | 46,266,090 |
| 2022-07-15 | $6.23 | $6.74 | $6.14 | $6.74 | $6.52 | 46,586,270 |
| 2022-07-14 | $6.48 | $6.50 | $6.13 | $6.13 | $5.93 | 26,979,040 |
| 2022-07-13 | $6.57 | $6.85 | $6.45 | $6.60 | $6.39 | 32,394,860 |
| 2022-07-12 | $6.26 | $6.42 | $6.18 | $6.33 | $6.13 | 12,453,280 |
| 2022-07-11 | $6.39 | $6.42 | $6.22 | $6.28 | $6.08 | 9,496,000 |
| 2022-07-08 | $6.45 | $6.52 | $6.37 | $6.40 | $6.19 | 6,442,180 |
| 2022-07-07 | $6.40 | $6.49 | $6.35 | $6.44 | $6.23 | 6,250,680 |
| 2022-07-06 | $6.36 | $6.53 | $6.34 | $6.39 | $6.18 | 10,498,150 |
| 2022-07-05 | $6.48 | $6.51 | $6.35 | $6.39 | $6.18 | 7,869,790 |
| 2022-07-04 | $6.60 | $6.66 | $6.40 | $6.45 | $6.24 | 9,778,990 |
| 2022-07-01 | $6.74 | $6.84 | $6.58 | $6.61 | $6.40 | 12,376,000 |
| 2022-06-30 | $6.72 | $6.92 | $6.69 | $6.75 | $6.53 | 12,963,280 |
| 2022-06-29 | $6.88 | $6.98 | $6.66 | $6.67 | $6.45 | 15,758,300 |
| 2022-06-28 | $6.65 | $6.84 | $6.62 | $6.78 | $6.56 | 16,288,050 |
| 2022-06-27 | $6.49 | $6.68 | $6.44 | $6.64 | $6.43 | 13,338,900 |
| 2022-06-24 | $6.30 | $6.49 | $6.26 | $6.48 | $6.27 | 13,160,630 |
| 2022-06-23 | $6.18 | $6.26 | $6.13 | $6.20 | $6.00 | 6,583,170 |
| 2022-06-22 | $6.30 | $6.35 | $6.17 | $6.18 | $5.98 | 8,291,370 |
| 2022-06-21 | $6.46 | $6.49 | $6.26 | $6.30 | $6.10 | 11,922,900 |
| 2022-06-20 | $6.17 | $6.54 | $6.16 | $6.46 | $6.25 | 22,271,670 |
| 2022-06-17 | $6.25 | $6.28 | $6.06 | $6.18 | $6.18 | 13,084,680 |
| 2022-06-16 | $6.24 | $6.31 | $6.17 | $6.31 | $6.31 | 10,877,450 |
| 2022-06-15 | $6.24 | $6.39 | $6.18 | $6.27 | $6.27 | 12,484,940 |
| 2022-06-14 | $6.11 | $6.27 | $6.08 | $6.23 | $6.23 | 10,482,330 |
| 2022-06-13 | $6.13 | $6.24 | $6.07 | $6.18 | $6.18 | 10,952,040 |
| 2022-06-10 | $6.12 | $6.21 | $6.03 | $6.17 | $6.17 | 13,343,180 |
| 2022-06-09 | $6.25 | $6.44 | $6.15 | $6.18 | $6.18 | 24,531,230 |
| 2022-06-08 | $6.29 | $6.31 | $6.08 | $6.20 | $6.20 | 11,872,220 |
| 2022-06-07 | $6.33 | $6.34 | $6.19 | $6.27 | $6.27 | 13,722,050 |
| 2022-06-06 | $6.13 | $6.42 | $6.12 | $6.34 | $6.34 | 23,142,270 |
| 2022-06-02 | $6.35 | $6.38 | $6.12 | $6.20 | $6.20 | 20,591,880 |
| 2022-06-01 | $6.40 | $6.66 | $6.21 | $6.32 | $6.32 | 30,096,730 |
| 2022-05-31 | $6.70 | $6.75 | $6.31 | $6.40 | $6.40 | 52,478,900 |
| 2022-05-30 | $7.11 | $7.28 | $6.67 | $6.96 | $6.96 | 80,833,450 |
| 2022-05-27 | $6.15 | $6.62 | $6.10 | $6.62 | $6.62 | 27,563,270 |
| 2022-05-26 | $5.81 | $6.27 | $5.66 | $6.02 | $6.02 | 27,743,480 |
| 2022-05-25 | $5.48 | $5.73 | $5.44 | $5.70 | $5.70 | 8,311,910 |
| 2022-05-24 | $5.76 | $5.80 | $5.46 | $5.46 | $5.46 | 7,884,850 |
| 2022-05-23 | $5.77 | $5.88 | $5.74 | $5.76 | $5.76 | 5,660,600 |
| 2022-05-20 | $5.65 | $5.77 | $5.64 | $5.75 | $5.75 | 7,026,070 |
| 2022-05-19 | $5.55 | $5.85 | $5.52 | $5.70 | $5.70 | 8,848,770 |
| 2022-05-18 | $5.66 | $5.84 | $5.66 | $5.69 | $5.69 | 6,632,400 |
| 2022-05-17 | $5.83 | $5.83 | $5.57 | $5.67 | $5.67 | 8,110,200 |
| 2022-05-16 | $5.85 | $5.97 | $5.76 | $5.78 | $5.78 | 5,574,810 |
| 2022-05-13 | $5.77 | $5.95 | $5.67 | $5.82 | $5.82 | 8,892,900 |
| 2022-05-12 | $5.80 | $5.80 | $5.62 | $5.77 | $5.77 | 10,489,860 |
| 2022-05-11 | $5.72 | $5.77 | $5.56 | $5.57 | $5.57 | 10,404,840 |
| 2022-05-10 | $5.42 | $5.65 | $5.32 | $5.63 | $5.63 | 9,582,670 |
| 2022-05-09 | $5.39 | $5.48 | $5.35 | $5.44 | $5.44 | 9,398,160 |
| 2022-05-06 | $5.48 | $5.55 | $5.35 | $5.39 | $5.39 | 11,943,650 |
| 2022-05-05 | $5.57 | $5.70 | $5.37 | $5.60 | $5.60 | 18,017,950 |
| 2022-05-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-05-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-04-29 | $5.14 | $5.57 | $5.13 | $5.57 | $5.57 | 18,055,580 |
| 2022-04-28 | $5.04 | $5.53 | $5.00 | $5.06 | $5.06 | 16,843,820 |
| 2022-04-27 | $4.81 | $5.07 | $4.73 | $5.04 | $5.04 | 15,367,210 |
| 2022-04-26 | $5.26 | $5.40 | $4.93 | $4.93 | $4.93 | 20,973,310 |
| 2022-04-25 | $5.89 | $5.96 | $5.48 | $5.48 | $5.48 | 23,545,010 |
| 2022-04-22 | $6.50 | $6.75 | $6.09 | $6.09 | $6.09 | 35,307,320 |
| 2022-04-21 | $6.48 | $7.14 | $6.37 | $6.77 | $6.77 | 42,057,290 |
| 2022-04-20 | $6.64 | $6.68 | $6.28 | $6.49 | $6.49 | 25,941,810 |
| 2022-04-19 | $5.80 | $6.38 | $5.77 | $6.38 | $6.38 | 15,682,620 |
| 2022-04-18 | $5.70 | $5.81 | $5.56 | $5.80 | $5.80 | 4,192,730 |
| 2022-04-15 | $5.74 | $5.84 | $5.69 | $5.71 | $5.71 | 4,377,920 |
| 2022-04-14 | $5.82 | $5.92 | $5.78 | $5.84 | $5.84 | 4,718,600 |
| 2022-04-13 | $5.81 | $5.89 | $5.80 | $5.83 | $5.83 | 5,685,130 |
| 2022-04-12 | $5.61 | $5.92 | $5.59 | $5.90 | $5.90 | 8,905,200 |
| 2022-04-11 | $5.69 | $5.86 | $5.64 | $5.64 | $5.64 | 9,920,100 |
| 2022-04-08 | $5.83 | $5.85 | $5.56 | $5.61 | $5.61 | 7,187,040 |
| 2022-04-07 | $5.90 | $6.00 | $5.75 | $5.78 | $5.78 | 5,177,930 |
| 2022-04-06 | $5.88 | $5.95 | $5.81 | $5.91 | $5.91 | 4,946,460 |
| 2022-04-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-04-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-04-01 | $5.85 | $5.92 | $5.70 | $5.87 | $5.87 | 4,704,330 |
| 2022-03-31 | $5.89 | $5.98 | $5.83 | $5.85 | $5.85 | 4,096,310 |
| 2022-03-30 | $5.94 | $5.99 | $5.88 | $5.90 | $5.90 | 5,176,390 |
| 2022-03-29 | $5.95 | $6.02 | $5.89 | $5.94 | $5.94 | 3,906,220 |
| 2022-03-28 | $5.92 | $6.03 | $5.82 | $5.97 | $5.97 | 4,907,900 |
| 2022-03-25 | $6.02 | $6.07 | $5.98 | $6.00 | $6.00 | 3,461,320 |
| 2022-03-24 | $6.02 | $6.09 | $5.99 | $6.01 | $6.01 | 4,327,400 |
| 2022-03-23 | $6.13 | $6.17 | $6.03 | $6.06 | $6.06 | 5,032,590 |
| 2022-03-22 | $6.14 | $6.15 | $6.05 | $6.09 | $6.09 | 4,254,520 |
| 2022-03-21 | $6.19 | $6.22 | $6.06 | $6.14 | $6.14 | 4,025,310 |
| 2022-03-18 | $6.06 | $6.21 | $6.04 | $6.20 | $6.20 | 4,944,820 |
| 2022-03-17 | $6.19 | $6.22 | $6.08 | $6.12 | $6.12 | 6,163,160 |
| 2022-03-16 | $6.14 | $6.18 | $5.85 | $6.14 | $6.14 | 5,908,060 |
| 2022-03-15 | $6.40 | $6.42 | $6.04 | $6.05 | $6.05 | 5,076,010 |
| 2022-03-14 | $6.40 | $6.57 | $6.39 | $6.43 | $6.43 | 5,716,890 |
| 2022-03-11 | $6.25 | $6.55 | $6.07 | $6.46 | $6.46 | 6,493,130 |
| 2022-03-10 | $6.30 | $6.39 | $6.26 | $6.27 | $6.27 | 4,360,590 |
| 2022-03-09 | $6.48 | $6.52 | $6.03 | $6.21 | $6.21 | 7,407,580 |
| 2022-03-08 | $6.68 | $6.72 | $6.47 | $6.47 | $6.47 | 5,685,580 |
| 2022-03-07 | $6.90 | $6.91 | $6.65 | $6.68 | $6.68 | 6,393,260 |
| 2022-03-04 | $6.82 | $7.07 | $6.81 | $6.92 | $6.92 | 6,697,740 |
| 2022-03-03 | $6.88 | $6.97 | $6.83 | $6.87 | $6.87 | 3,442,600 |
| 2022-03-02 | $6.83 | $6.92 | $6.80 | $6.90 | $6.90 | 3,533,300 |
| 2022-03-01 | $6.84 | $6.91 | $6.78 | $6.84 | $6.84 | 3,112,330 |
| 2022-02-28 | $6.90 | $6.96 | $6.79 | $6.85 | $6.85 | 3,769,700 |
| 2022-02-25 | $6.91 | $6.97 | $6.87 | $6.91 | $6.91 | 3,862,300 |
| 2022-02-24 | $7.05 | $7.08 | $6.77 | $6.87 | $6.87 | 5,777,140 |
| 2022-02-23 | $7.01 | $7.12 | $7.01 | $7.06 | $7.06 | 4,579,620 |
| 2022-02-22 | $7.09 | $7.09 | $6.93 | $7.01 | $7.01 | 5,986,710 |
| 2022-02-21 | $7.06 | $7.15 | $7.06 | $7.09 | $7.09 | 4,377,730 |
| 2022-02-18 | $7.06 | $7.14 | $7.00 | $7.08 | $7.08 | 5,917,560 |
| 2022-02-17 | $7.19 | $7.19 | $7.05 | $7.08 | $7.08 | 3,697,170 |
| 2022-02-16 | $7.11 | $7.19 | $7.08 | $7.16 | $7.16 | 3,673,750 |
| 2022-02-15 | $7.11 | $7.17 | $7.06 | $7.12 | $7.12 | 3,486,340 |
| 2022-02-14 | $7.08 | $7.19 | $7.05 | $7.11 | $7.11 | 4,688,150 |
| 2022-02-11 | $7.25 | $7.26 | $7.06 | $7.12 | $7.12 | 5,765,180 |
| 2022-02-10 | $7.20 | $7.26 | $7.11 | $7.23 | $7.23 | 5,554,430 |
| 2022-02-09 | $6.91 | $7.27 | $6.89 | $7.20 | $7.20 | 10,890,990 |
| 2022-02-08 | $6.83 | $6.93 | $6.81 | $6.92 | $6.92 | 3,692,000 |
| 2022-02-07 | $6.93 | $6.94 | $6.84 | $6.86 | $6.86 | 4,861,150 |
| 2022-02-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2022-02-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2022-02-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2022-02-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2022-01-28 | $6.60 | $6.93 | $6.49 | $6.83 | $6.83 | 8,661,220 |
| 2022-01-27 | $6.80 | $6.87 | $6.47 | $6.49 | $6.49 | 7,312,370 |
| 2022-01-26 | $6.65 | $6.91 | $6.63 | $6.78 | $6.78 | 7,880,220 |
| 2022-01-25 | $6.72 | $6.84 | $6.58 | $6.58 | $6.58 | 5,740,210 |
| 2022-01-24 | $6.70 | $6.78 | $6.60 | $6.75 | $6.75 | 4,656,710 |
| 2022-01-21 | $6.91 | $7.00 | $6.66 | $6.67 | $6.67 | 6,925,700 |
| 2022-01-20 | $7.06 | $7.14 | $6.88 | $6.89 | $6.89 | 7,574,380 |
| 2022-01-19 | $7.09 | $7.09 | $7.04 | $7.06 | $7.06 | 3,622,270 |
| 2022-01-18 | $7.18 | $7.20 | $7.08 | $7.09 | $7.09 | 4,579,200 |
| 2022-01-17 | $7.21 | $7.27 | $7.17 | $7.18 | $7.18 | 3,767,770 |
| 2022-01-14 | $7.18 | $7.28 | $7.15 | $7.19 | $7.19 | 5,299,830 |
| 2022-01-13 | $7.20 | $7.25 | $7.19 | $7.19 | $7.19 | 3,202,690 |
| 2022-01-12 | $7.26 | $7.27 | $7.17 | $7.20 | $7.20 | 2,784,020 |
| 2022-01-11 | $7.17 | $7.26 | $7.16 | $7.17 | $7.17 | 4,575,490 |
| 2022-01-10 | $7.21 | $7.24 | $7.16 | $7.18 | $7.18 | 3,631,510 |
| 2022-01-07 | $7.29 | $7.34 | $7.21 | $7.21 | $7.21 | 3,788,000 |
| 2022-01-06 | $7.25 | $7.32 | $7.15 | $7.31 | $7.31 | 5,271,740 |
| 2022-01-05 | $7.30 | $7.40 | $7.21 | $7.23 | $7.23 | 4,935,550 |
| 2022-01-04 | $7.23 | $7.32 | $7.16 | $7.30 | $7.30 | 5,262,540 |
| 2022-01-03 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-12-31 | $7.20 | $7.26 | $7.10 | $7.16 | $7.16 | 3,996,170 |
| 2021-12-30 | $7.17 | $7.30 | $7.17 | $7.23 | $7.23 | 4,776,400 |
| 2021-12-29 | $7.09 | $7.33 | $7.07 | $7.15 | $7.15 | 6,149,580 |
| 2021-12-28 | $7.05 | $7.10 | $7.05 | $7.08 | $7.08 | 3,768,280 |
| 2021-12-27 | $7.03 | $7.11 | $7.03 | $7.07 | $7.07 | 3,460,810 |
| 2021-12-24 | $7.10 | $7.13 | $7.03 | $7.07 | $7.07 | 3,891,610 |
| 2021-12-23 | $7.20 | $7.21 | $7.08 | $7.10 | $7.10 | 3,590,480 |
| 2021-12-22 | $7.14 | $7.25 | $7.12 | $7.19 | $7.19 | 3,354,450 |
| 2021-12-21 | $7.07 | $7.18 | $7.03 | $7.14 | $7.14 | 4,154,260 |
| 2021-12-20 | $7.14 | $7.17 | $7.05 | $7.09 | $7.09 | 3,947,200 |
| 2021-12-17 | $7.28 | $7.28 | $7.09 | $7.09 | $7.09 | 4,138,620 |
| 2021-12-16 | $7.26 | $7.33 | $7.25 | $7.28 | $7.28 | 3,348,160 |
| 2021-12-15 | $7.30 | $7.37 | $7.27 | $7.28 | $7.28 | 2,993,410 |
| 2021-12-14 | $7.30 | $7.41 | $7.28 | $7.32 | $7.32 | 3,948,030 |
| 2021-12-13 | $7.29 | $7.36 | $7.27 | $7.33 | $7.33 | 4,718,800 |
| 2021-12-07 | $7.19 | $7.24 | $7.09 | $7.11 | $7.11 | 4,408,060 |
| 2021-12-06 | $7.23 | $7.24 | $7.10 | $7.12 | $7.12 | 4,991,600 |
| 2021-12-03 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 3,716,520 |
| 2021-12-02 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 3,578,870 |
| 2021-12-01 | $7.11 | $7.32 | $7.09 | $7.30 | $7.30 | 4,441,950 |
| 2021-11-30 | $7.18 | $7.29 | $7.10 | $7.15 | $7.15 | 4,638,110 |
| 2021-11-29 | $7.10 | $7.26 | $7.08 | $7.15 | $7.15 | 5,164,510 |
| 2021-11-26 | $7.39 | $7.39 | $7.28 | $7.30 | $7.30 | 3,886,590 |
| 2021-11-25 | $7.48 | $7.53 | $7.35 | $7.36 | $7.36 | 4,232,520 |
| 2021-11-24 | $7.46 | $7.50 | $7.34 | $7.47 | $7.47 | 4,972,550 |
| 2021-11-23 | $7.54 | $7.54 | $7.43 | $7.47 | $7.47 | 3,369,460 |
| 2021-11-22 | $7.56 | $7.60 | $7.46 | $7.50 | $7.50 | 4,737,580 |
| 2021-11-19 | $7.56 | $7.63 | $7.47 | $7.57 | $7.57 | 4,002,330 |
| 2021-11-18 | $7.60 | $7.63 | $7.55 | $7.55 | $7.55 | 3,494,950 |
| 2021-11-17 | $7.53 | $7.67 | $7.53 | $7.60 | $7.60 | 2,838,600 |
| 2021-11-16 | $7.72 | $7.74 | $7.50 | $7.53 | $7.53 | 5,775,560 |
| 2021-11-15 | $7.68 | $7.76 | $7.67 | $7.73 | $7.73 | 4,267,050 |
| 2021-11-12 | $7.76 | $7.76 | $7.66 | $7.68 | $7.68 | 3,755,610 |
| 2021-11-11 | $7.70 | $7.77 | $7.68 | $7.73 | $7.73 | 3,313,440 |
| 2021-11-10 | $7.86 | $7.86 | $7.65 | $7.76 | $7.76 | 5,410,160 |
| 2021-11-09 | $7.78 | $7.91 | $7.71 | $7.87 | $7.87 | 4,117,940 |
| 2021-11-08 | $7.81 | $7.84 | $7.63 | $7.78 | $7.78 | 6,576,290 |
| 2021-11-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 8,854,650 |
| 2021-11-04 | $7.72 | $7.83 | $7.63 | $7.75 | $7.75 | 6,230,810 |
| 2021-11-03 | $7.98 | $8.01 | $7.71 | $7.75 | $7.75 | 6,504,030 |
| 2021-11-02 | $8.09 | $8.16 | $7.91 | $7.98 | $7.98 | 9,047,810 |
| 2021-11-01 | $7.55 | $8.25 | $7.55 | $8.06 | $8.06 | 17,174,930 |
| 2021-10-29 | $8.05 | $8.15 | $7.49 | $7.61 | $7.61 | 11,550,770 |
| 2021-10-28 | $8.00 | $8.18 | $8.00 | $8.09 | $8.09 | 8,331,840 |
| 2021-10-27 | $7.63 | $8.30 | $7.56 | $8.03 | $8.03 | 14,176,930 |
| 2021-10-26 | $7.68 | $7.71 | $7.55 | $7.60 | $7.60 | 3,227,530 |
| 2021-10-25 | $7.81 | $7.83 | $7.56 | $7.63 | $7.63 | 5,030,950 |
| 2021-10-22 | $7.70 | $7.90 | $7.65 | $7.81 | $7.81 | 6,429,350 |
| 2021-10-21 | $7.80 | $7.83 | $7.64 | $7.65 | $7.65 | 4,590,060 |
| 2021-10-20 | $7.94 | $7.96 | $7.77 | $7.79 | $7.79 | 4,419,930 |
| 2021-10-19 | $7.73 | $7.91 | $7.69 | $7.90 | $7.90 | 5,627,600 |
| 2021-10-18 | $7.78 | $7.84 | $7.65 | $7.68 | $7.68 | 3,288,120 |
| 2021-10-15 | $7.79 | $7.86 | $7.72 | $7.78 | $7.78 | 3,415,530 |
| 2021-10-14 | $7.62 | $7.84 | $7.61 | $7.78 | $7.78 | 5,412,880 |
| 2021-10-13 | $7.60 | $7.64 | $7.25 | $7.62 | $7.62 | 4,488,350 |
| 2021-10-12 | $7.64 | $7.68 | $7.56 | $7.61 | $7.61 | 4,025,370 |
| 2021-10-11 | $7.69 | $7.75 | $7.60 | $7.64 | $7.64 | 4,125,770 |
| 2021-09-30 | $7.51 | $7.62 | $7.40 | $7.57 | $7.57 | 3,414,140 |
| 2021-09-29 | $7.63 | $7.65 | $7.47 | $7.49 | $7.49 | 4,722,500 |
| 2021-09-28 | $7.68 | $7.70 | $7.60 | $7.63 | $7.63 | 2,636,370 |
| 2021-09-27 | $7.92 | $7.99 | $7.60 | $7.63 | $7.63 | 7,929,690 |
| 2021-09-24 | $7.90 | $7.91 | $7.73 | $7.78 | $7.78 | 5,540,730 |
| 2021-09-23 | $7.88 | $7.92 | $7.80 | $7.90 | $7.90 | 4,941,330 |
| 2021-09-22 | $7.93 | $7.94 | $7.80 | $7.86 | $7.86 | 6,482,140 |
| 2021-09-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-09-20 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-09-17 | $8.05 | $8.10 | $7.90 | $7.94 | $7.94 | 3,817,650 |
| 2021-09-16 | $8.30 | $8.30 | $8.03 | $8.03 | $8.03 | 4,685,000 |
| 2021-09-15 | $8.28 | $8.30 | $8.16 | $8.20 | $8.20 | 4,094,570 |
| 2021-09-14 | $8.16 | $8.43 | $8.14 | $8.28 | $8.28 | 7,223,230 |
| 2021-09-13 | $8.20 | $8.27 | $8.15 | $8.17 | $8.17 | 3,977,450 |
| 2021-09-09 | $8.27 | $8.44 | $8.25 | $8.37 | $8.37 | 4,739,080 |
| 2021-09-08 | $8.44 | $8.55 | $8.22 | $8.28 | $8.28 | 7,353,940 |
| 2021-09-07 | $8.19 | $8.41 | $8.17 | $8.30 | $8.30 | 5,321,090 |
| 2021-09-06 | $8.18 | $8.22 | $8.14 | $8.19 | $8.19 | 2,451,600 |
| 2021-09-03 | $8.20 | $8.28 | $8.16 | $8.17 | $8.17 | 3,080,300 |
| 2021-09-02 | $8.17 | $8.24 | $8.15 | $8.20 | $8.20 | 2,779,160 |
| 2021-09-01 | $8.19 | $8.28 | $8.16 | $8.19 | $8.19 | 3,568,910 |
| 2021-08-31 | $8.13 | $8.37 | $8.11 | $8.22 | $8.22 | 4,098,170 |
| 2021-08-30 | $8.26 | $8.32 | $8.10 | $8.13 | $8.13 | 6,817,790 |
| 2021-08-27 | $8.45 | $8.45 | $8.31 | $8.37 | $8.37 | 3,842,420 |
| 2021-08-26 | $8.26 | $8.58 | $8.24 | $8.42 | $8.42 | 10,350,160 |
| 2021-08-25 | $8.26 | $8.45 | $8.25 | $8.29 | $8.29 | 6,001,130 |
| 2021-08-24 | $7.80 | $8.50 | $7.80 | $8.26 | $8.26 | 15,429,630 |
| 2021-08-23 | $7.73 | $7.84 | $7.70 | $7.83 | $7.83 | 2,458,890 |
| 2021-08-20 | $7.76 | $7.78 | $7.65 | $7.69 | $7.69 | 2,848,210 |
| 2021-08-19 | $7.77 | $7.81 | $7.70 | $7.76 | $7.76 | 2,633,580 |
| 2021-08-18 | $7.78 | $7.84 | $7.71 | $7.81 | $7.81 | 2,205,240 |
| 2021-08-17 | $7.82 | $7.89 | $7.75 | $7.75 | $7.75 | 3,293,800 |
| 2021-08-16 | $7.94 | $7.94 | $7.80 | $7.83 | $7.83 | 2,485,350 |
| 2021-08-13 | $8.08 | $8.08 | $7.89 | $7.93 | $7.93 | 3,482,220 |
| 2021-08-12 | $8.00 | $8.12 | $7.98 | $8.07 | $8.07 | 3,758,380 |
| 2021-08-11 | $8.09 | $8.11 | $8.00 | $8.00 | $8.00 | 2,878,090 |
| 2021-08-10 | $8.01 | $8.14 | $8.01 | $8.09 | $8.09 | 2,901,200 |
| 2021-08-09 | $8.03 | $8.05 | $7.91 | $7.97 | $7.97 | 1,937,300 |
| 2021-08-06 | $8.06 | $8.14 | $7.92 | $8.01 | $8.01 | 2,962,810 |
| 2021-08-05 | $7.90 | $8.22 | $7.81 | $8.07 | $8.07 | 5,281,820 |
| 2021-08-04 | $7.84 | $7.91 | $7.81 | $7.90 | $7.90 | 1,992,640 |
| 2021-08-03 | $7.83 | $7.95 | $7.80 | $7.87 | $7.87 | 2,503,600 |
| 2021-08-02 | $7.78 | $7.94 | $7.60 | $7.89 | $7.89 | 5,310,220 |
| 2021-07-30 | $7.82 | $7.83 | $7.68 | $7.78 | $7.78 | 2,987,350 |
| 2021-07-29 | $7.81 | $7.89 | $7.74 | $7.81 | $7.81 | 2,508,630 |
| 2021-07-28 | $7.91 | $7.94 | $7.66 | $7.80 | $7.80 | 3,958,440 |
| 2021-07-27 | $7.91 | $8.04 | $7.90 | $7.90 | $7.90 | 3,263,270 |
| 2021-07-26 | $8.15 | $8.20 | $7.98 | $7.98 | $7.98 | 5,303,400 |
| 2021-07-23 | $8.36 | $8.38 | $8.15 | $8.15 | $8.15 | 7,392,850 |
| 2021-07-22 | $8.45 | $8.46 | $8.33 | $8.36 | $8.36 | 3,951,130 |
| 2021-07-21 | $8.35 | $8.46 | $8.30 | $8.45 | $8.45 | 5,114,860 |
| 2021-07-20 | $8.35 | $8.41 | $8.32 | $8.37 | $8.37 | 2,095,800 |
| 2021-07-19 | $8.43 | $8.44 | $8.35 | $8.38 | $8.38 | 3,082,410 |
| 2021-07-16 | $8.56 | $8.63 | $8.38 | $8.44 | $8.44 | 7,753,250 |
| 2021-07-15 | $8.55 | $8.58 | $8.42 | $8.55 | $8.55 | 3,591,020 |
| 2021-07-14 | $8.72 | $8.75 | $8.56 | $8.56 | $8.56 | 5,115,000 |
| 2021-07-13 | $8.61 | $8.84 | $8.53 | $8.73 | $8.73 | 8,117,920 |
| 2021-07-12 | $8.47 | $8.79 | $8.42 | $8.61 | $8.61 | 10,225,280 |
| 2021-07-09 | $8.42 | $8.47 | $8.37 | $8.44 | $8.44 | 3,676,100 |
| 2021-07-08 | $8.55 | $8.57 | $8.41 | $8.43 | $8.43 | 4,565,620 |
| 2021-07-07 | $8.50 | $8.54 | $8.42 | $8.50 | $8.50 | 2,793,260 |
| 2021-07-06 | $8.53 | $8.61 | $8.40 | $8.55 | $8.55 | 8,417,430 |
| 2021-07-05 | $8.79 | $8.99 | $8.64 | $8.72 | $8.72 | 11,271,960 |
| 2021-07-02 | $8.72 | $8.72 | $8.46 | $8.54 | $8.54 | 4,915,180 |
| 2021-07-01 | $8.73 | $8.79 | $8.69 | $8.72 | $8.72 | 3,748,110 |
| 2021-06-30 | $8.62 | $8.89 | $8.61 | $8.73 | $8.73 | 5,217,100 |
| 2021-06-29 | $8.81 | $8.84 | $8.66 | $8.67 | $8.67 | 3,543,080 |
| 2021-06-28 | $8.90 | $8.92 | $8.75 | $8.80 | $8.80 | 4,681,210 |
| 2021-06-25 | $8.75 | $9.04 | $8.75 | $8.92 | $8.92 | 11,114,220 |
| 2021-06-24 | $8.83 | $8.86 | $8.60 | $8.76 | $8.76 | 8,367,780 |
| 2021-06-23 | $8.41 | $9.06 | $8.30 | $8.89 | $8.89 | 14,453,890 |
| 2021-06-22 | $8.48 | $8.56 | $8.31 | $8.41 | $8.41 | 6,479,510 |
| 2021-06-21 | $8.60 | $8.61 | $8.38 | $8.48 | $8.48 | 8,469,960 |
| 2021-06-18 | $8.70 | $8.73 | $8.55 | $8.60 | $8.60 | 5,859,140 |
| 2021-06-17 | $8.80 | $8.83 | $8.72 | $8.73 | $8.73 | 3,229,250 |
| 2021-06-16 | $8.98 | $9.00 | $8.72 | $8.84 | $8.84 | 5,961,960 |
| 2021-06-15 | $8.96 | $8.99 | $8.80 | $8.98 | $8.98 | 6,053,560 |
| 2021-06-14 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2021-06-11 | $8.85 | $9.15 | $8.81 | $8.96 | $8.96 | 9,332,060 |
| 2021-06-10 | $8.77 | $8.86 | $8.72 | $8.81 | $8.81 | 3,996,810 |
| 2021-06-09 | $8.87 | $8.91 | $8.75 | $8.80 | $8.80 | 8,863,230 |
| 2021-06-08 | $8.99 | $9.13 | $8.87 | $8.92 | $8.92 | 8,013,640 |
| 2021-06-07 | $9.17 | $9.23 | $8.87 | $8.92 | $8.92 | 11,077,110 |
| 2021-06-04 | $9.10 | $9.16 | $8.98 | $9.13 | $9.13 | 8,596,050 |
| 2021-06-03 | $9.06 | $9.40 | $8.97 | $9.24 | $9.24 | 12,914,120 |
| 2021-06-02 | $9.19 | $9.19 | $9.06 | $9.13 | $9.13 | 5,952,370 |
| 2021-06-01 | $9.29 | $9.31 | $9.16 | $9.19 | $9.19 | 6,417,700 |
| 2021-05-31 | $9.18 | $9.32 | $9.11 | $9.29 | $9.29 | 8,899,770 |
| 2021-05-28 | $9.16 | $9.24 | $9.10 | $9.11 | $9.11 | 4,802,510 |
| 2021-05-27 | $9.13 | $9.17 | $9.09 | $9.16 | $9.16 | 4,591,840 |
| 2021-05-26 | $9.03 | $9.20 | $9.03 | $9.13 | $9.13 | 5,275,400 |
| 2021-05-25 | $9.20 | $9.26 | $9.08 | $9.09 | $9.09 | 7,196,780 |
| 2021-05-24 | $8.77 | $9.35 | $8.74 | $9.17 | $9.17 | 12,195,350 |
| 2021-05-21 | $8.57 | $8.84 | $8.55 | $8.81 | $8.81 | 6,214,100 |
| 2021-05-20 | $8.70 | $8.70 | $8.50 | $8.61 | $8.61 | 7,067,010 |
| 2021-05-19 | $8.73 | $8.76 | $8.65 | $8.72 | $8.72 | 3,574,800 |
| 2021-05-18 | $8.80 | $8.83 | $8.68 | $8.71 | $8.71 | 3,659,570 |
| 2021-05-17 | $8.74 | $8.92 | $8.65 | $8.80 | $8.80 | 5,516,380 |
| 2021-05-14 | $8.65 | $8.77 | $8.55 | $8.76 | $8.76 | 5,055,720 |
| 2021-05-13 | $8.80 | $8.91 | $8.58 | $8.63 | $8.63 | 6,419,170 |
| 2021-05-12 | $8.77 | $8.85 | $8.66 | $8.82 | $8.82 | 4,468,490 |
| 2021-05-11 | $8.81 | $8.98 | $8.70 | $8.78 | $8.78 | 5,785,680 |
| 2021-05-10 | $9.17 | $9.22 | $8.65 | $8.80 | $8.80 | 11,027,110 |
| 2021-05-07 | $9.30 | $9.43 | $9.15 | $9.17 | $9.17 | 11,802,280 |
| 2021-05-06 | $8.81 | $9.50 | $8.80 | $9.30 | $9.30 | 19,313,230 |
| 2021-05-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2021-05-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2021-04-30 | $8.70 | $8.79 | $8.48 | $8.72 | $8.72 | 8,450,110 |
| 2021-04-29 | $8.79 | $9.12 | $8.61 | $8.66 | $8.66 | 23,226,500 |
| 2021-04-28 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2021-04-27 | $9.48 | $9.52 | $9.23 | $9.23 | $9.23 | 16,057,030 |
| 2021-04-26 | $9.95 | $10.20 | $9.30 | $9.34 | $9.34 | 32,702,170 |
| 2021-04-23 | $9.59 | $9.66 | $9.35 | $9.63 | $9.63 | 14,711,810 |
| 2021-04-22 | $9.37 | $9.86 | $9.35 | $9.59 | $9.59 | 20,188,910 |
| 2021-04-21 | $9.25 | $9.41 | $9.21 | $9.40 | $9.40 | 13,181,650 |
| 2021-04-20 | $9.11 | $9.57 | $9.06 | $9.35 | $9.35 | 22,090,740 |
| 2021-04-19 | $9.08 | $9.15 | $8.96 | $8.99 | $8.99 | 10,424,200 |
| 2021-04-16 | $8.92 | $9.11 | $8.88 | $9.08 | $9.08 | 11,925,220 |
| 2021-04-15 | $8.82 | $9.07 | $8.75 | $8.97 | $8.97 | 12,109,530 |
| 2021-04-14 | $8.57 | $8.95 | $8.52 | $8.88 | $8.88 | 14,715,840 |
| 2021-04-13 | $8.55 | $8.69 | $8.48 | $8.54 | $8.54 | 9,270,730 |
| 2021-04-12 | $8.36 | $8.81 | $8.35 | $8.62 | $8.62 | 17,038,370 |
| 2021-04-09 | $8.54 | $8.77 | $8.34 | $8.40 | $8.40 | 24,385,890 |
| 2021-04-08 | $8.35 | $8.35 | $8.19 | $8.20 | $8.20 | 8,262,860 |
| 2021-04-07 | $8.26 | $8.36 | $8.15 | $8.32 | $8.32 | 12,386,490 |
| 2021-04-06 | $8.50 | $8.65 | $8.49 | $8.57 | $8.57 | 7,207,560 |
| 2021-04-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2021-04-02 | $8.55 | $8.60 | $8.46 | $8.53 | $8.53 | 6,126,930 |
| 2021-04-01 | $8.59 | $8.63 | $8.49 | $8.55 | $8.55 | 6,793,230 |
| 2021-03-31 | $8.52 | $8.66 | $8.50 | $8.61 | $8.61 | 8,751,920 |
| 2021-03-30 | $8.58 | $8.68 | $8.48 | $8.53 | $8.53 | 8,095,150 |
| 2021-03-29 | $8.48 | $9.00 | $8.43 | $8.59 | $8.59 | 16,443,390 |
| 2021-03-26 | $8.37 | $8.50 | $8.35 | $8.45 | $8.45 | 6,208,390 |
| 2021-03-25 | $8.30 | $8.53 | $8.19 | $8.40 | $8.40 | 13,069,300 |
| 2021-03-24 | $8.25 | $8.25 | $8.03 | $8.08 | $8.08 | 4,937,200 |
| 2021-03-23 | $8.20 | $8.33 | $8.10 | $8.26 | $8.26 | 5,555,020 |
| 2021-03-22 | $8.11 | $8.20 | $7.95 | $8.20 | $8.20 | 9,552,330 |
| 2021-03-19 | $8.10 | $8.19 | $8.07 | $8.12 | $8.12 | 2,302,900 |
| 2021-03-18 | $8.17 | $8.21 | $8.10 | $8.15 | $8.15 | 4,087,820 |
| 2021-03-17 | $8.26 | $8.40 | $8.12 | $8.17 | $8.17 | 4,559,570 |
| 2021-03-16 | $8.13 | $8.28 | $8.11 | $8.24 | $8.24 | 3,510,780 |
| 2021-03-15 | $8.40 | $8.40 | $8.05 | $8.15 | $8.15 | 6,614,290 |
| 2021-03-12 | $8.19 | $8.40 | $8.10 | $8.30 | $8.30 | 5,006,000 |
| 2021-03-11 | $8.15 | $8.21 | $8.10 | $8.19 | $8.19 | 7,109,290 |
| 2021-03-10 | $8.16 | $8.25 | $8.10 | $8.14 | $8.14 | 3,640,140 |
| 2021-03-09 | $8.44 | $8.48 | $8.15 | $8.15 | $8.15 | 6,923,680 |
| 2021-03-08 | $8.74 | $8.77 | $8.43 | $8.49 | $8.49 | 6,991,640 |
| 2021-03-05 | $8.64 | $8.78 | $8.55 | $8.75 | $8.75 | 3,925,210 |
| 2021-03-04 | $8.80 | $8.93 | $8.61 | $8.68 | $8.68 | 6,033,620 |
| 2021-03-03 | $8.73 | $8.84 | $8.63 | $8.80 | $8.80 | 5,953,070 |
| 2021-03-02 | $8.55 | $8.95 | $8.49 | $8.73 | $8.73 | 11,597,200 |
| 2021-03-01 | $8.48 | $8.63 | $8.32 | $8.59 | $8.59 | 6,786,400 |
| 2021-02-26 | $8.45 | $9.16 | $8.36 | $8.57 | $8.57 | 14,618,580 |
| 2021-02-25 | $8.32 | $8.38 | $8.25 | $8.35 | $8.35 | 2,426,380 |
| 2021-02-24 | $8.46 | $8.52 | $8.10 | $8.30 | $8.30 | 8,651,460 |
| 2021-02-23 | $8.49 | $8.53 | $8.36 | $8.48 | $8.48 | 4,682,540 |
| 2021-02-22 | $8.53 | $8.63 | $8.42 | $8.45 | $8.45 | 7,127,650 |
| 2021-02-19 | $8.52 | $8.59 | $8.42 | $8.53 | $8.53 | 5,302,090 |
| 2021-02-18 | $8.34 | $8.65 | $8.31 | $8.52 | $8.52 | 9,701,510 |
| 2021-02-17 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-02-16 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-02-15 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-02-12 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-02-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-02-10 | $7.97 | $8.45 | $7.97 | $8.31 | $8.31 | 7,144,300 |
| 2021-02-09 | $7.96 | $8.09 | $7.90 | $8.03 | $8.03 | 2,435,600 |
| 2021-02-08 | $7.95 | $8.13 | $7.80 | $7.97 | $7.97 | 3,902,360 |
| 2021-02-05 | $8.00 | $8.20 | $7.93 | $7.95 | $7.95 | 3,958,370 |
| 2021-02-04 | $8.08 | $8.09 | $7.94 | $7.94 | $7.94 | 4,069,000 |
| 2021-02-03 | $8.18 | $8.20 | $8.03 | $8.08 | $8.08 | 3,047,200 |
| 2021-02-02 | $8.18 | $8.31 | $8.13 | $8.18 | $8.18 | 3,123,730 |
| 2021-02-01 | $8.03 | $8.27 | $7.97 | $8.18 | $8.18 | 3,652,850 |
| 2021-01-29 | $8.11 | $8.16 | $7.98 | $8.10 | $8.10 | 4,035,080 |
| 2021-01-28 | $8.09 | $8.23 | $8.04 | $8.06 | $8.06 | 3,603,280 |
| 2021-01-27 | $8.11 | $8.27 | $8.06 | $8.11 | $8.11 | 4,240,660 |
| 2021-01-26 | $8.29 | $8.36 | $8.12 | $8.14 | $8.14 | 3,864,590 |
| 2021-01-25 | $8.33 | $8.47 | $8.23 | $8.33 | $8.33 | 3,756,530 |
| 2021-01-22 | $8.53 | $8.53 | $8.34 | $8.37 | $8.37 | 4,216,560 |
| 2021-01-21 | $8.57 | $8.60 | $8.40 | $8.53 | $8.53 | 5,169,480 |
| 2021-01-20 | $8.68 | $8.70 | $8.50 | $8.57 | $8.57 | 5,864,480 |
| 2021-01-19 | $8.46 | $8.92 | $8.46 | $8.53 | $8.53 | 15,714,460 |
| 2021-01-18 | $7.81 | $8.32 | $7.77 | $8.29 | $8.29 | 11,917,980 |
| 2021-01-15 | $7.88 | $7.95 | $7.75 | $7.83 | $7.83 | 3,658,180 |
| 2021-01-14 | $7.72 | $8.13 | $7.60 | $7.92 | $7.92 | 5,414,340 |
| 2021-01-13 | $7.85 | $7.85 | $7.69 | $7.73 | $7.73 | 3,428,370 |
| 2021-01-12 | $7.78 | $7.86 | $7.70 | $7.85 | $7.85 | 4,148,950 |
| 2021-01-11 | $7.95 | $7.99 | $7.73 | $7.80 | $7.80 | 6,030,640 |
| 2021-01-08 | $7.65 | $8.12 | $7.42 | $8.00 | $8.00 | 12,611,400 |
| 2021-01-07 | $8.22 | $8.31 | $7.43 | $7.65 | $7.65 | 24,091,880 |
| 2021-01-06 | $8.67 | $8.68 | $8.20 | $8.21 | $8.21 | 12,756,820 |
| 2021-01-05 | $8.70 | $8.77 | $8.58 | $8.63 | $8.63 | 7,699,550 |
| 2021-01-04 | $8.80 | $9.05 | $8.73 | $8.76 | $8.76 | 9,255,870 |
| 2021-01-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2020-12-31 | $8.30 | $9.09 | $8.29 | $8.82 | $8.82 | 14,501,760 |
| 2020-12-30 | $8.21 | $8.39 | $8.21 | $8.29 | $8.29 | 2,975,030 |
| 2020-12-29 | $8.35 | $8.36 | $8.19 | $8.21 | $8.21 | 3,733,180 |
| 2020-12-28 | $8.38 | $8.53 | $8.31 | $8.36 | $8.36 | 3,684,450 |
| 2020-12-25 | $8.25 | $8.42 | $8.17 | $8.37 | $8.37 | 3,112,520 |
| 2020-12-24 | $8.30 | $8.31 | $8.15 | $8.27 | $8.27 | 4,336,130 |
| 2020-12-23 | $8.29 | $8.43 | $8.15 | $8.30 | $8.30 | 5,556,030 |
| 2020-12-22 | $8.58 | $8.58 | $8.33 | $8.41 | $8.41 | 4,726,420 |
| 2020-12-21 | $8.48 | $8.62 | $8.45 | $8.55 | $8.55 | 2,736,320 |
| 2020-12-18 | $8.43 | $8.55 | $8.40 | $8.52 | $8.52 | 2,890,510 |
| 2020-12-17 | $8.45 | $8.51 | $8.22 | $8.43 | $8.43 | 4,506,000 |
| 2020-12-16 | $8.54 | $8.61 | $8.47 | $8.48 | $8.48 | 2,496,460 |
| 2020-12-15 | $8.56 | $8.65 | $8.50 | $8.56 | $8.56 | 3,115,560 |
| 2020-12-14 | $8.54 | $8.67 | $8.44 | $8.57 | $8.57 | 3,151,420 |
| 2020-12-11 | $8.50 | $8.69 | $8.44 | $8.58 | $8.58 | 4,837,910 |
| 2020-12-10 | $8.53 | $8.64 | $8.47 | $8.47 | $8.47 | 3,442,090 |
| 2020-12-09 | $8.70 | $8.87 | $8.56 | $8.57 | $8.57 | 3,723,870 |
| 2020-12-08 | $8.93 | $8.98 | $8.71 | $8.74 | $8.74 | 3,587,970 |
| 2020-12-07 | $8.88 | $9.08 | $8.88 | $8.91 | $8.91 | 3,606,130 |
| 2020-12-04 | $8.91 | $8.98 | $8.83 | $8.92 | $8.92 | 2,696,020 |
| 2020-12-03 | $9.00 | $9.07 | $8.86 | $8.90 | $8.90 | 3,947,310 |
| 2020-12-02 | $8.81 | $9.23 | $8.76 | $9.03 | $9.03 | 11,773,000 |
| 2020-12-01 | $8.78 | $8.78 | $8.68 | $8.78 | $8.78 | 3,308,590 |
| 2020-11-30 | $8.71 | $8.85 | $8.61 | $8.79 | $8.79 | 6,408,660 |
| 2020-11-27 | $8.54 | $8.84 | $8.48 | $8.76 | $8.76 | 7,260,140 |
| 2020-11-26 | $8.68 | $8.68 | $8.52 | $8.55 | $8.55 | 4,331,230 |
| 2020-11-25 | $8.88 | $8.95 | $8.61 | $8.62 | $8.62 | 6,715,140 |
| 2020-11-24 | $8.81 | $8.95 | $8.71 | $8.88 | $8.88 | 9,147,150 |
| 2020-11-23 | $8.50 | $8.97 | $8.46 | $8.83 | $8.83 | 13,786,150 |
| 2020-11-20 | $8.10 | $8.56 | $8.01 | $8.55 | $8.55 | 15,518,510 |
| 2020-11-19 | $8.16 | $8.17 | $8.06 | $8.09 | $8.09 | 6,158,770 |
| 2020-11-18 | $8.13 | $8.21 | $8.10 | $8.15 | $8.15 | 3,154,110 |
| 2020-11-17 | $8.25 | $8.25 | $8.08 | $8.16 | $8.16 | 4,499,270 |
| 2020-11-16 | $8.22 | $8.27 | $8.16 | $8.24 | $8.24 | 3,224,320 |
| 2020-11-13 | $8.24 | $8.25 | $8.10 | $8.20 | $8.20 | 5,503,250 |
| 2020-11-12 | $8.17 | $8.33 | $8.07 | $8.29 | $8.29 | 5,927,260 |
| 2020-11-11 | $8.23 | $8.28 | $8.12 | $8.17 | $8.17 | 5,383,360 |
| 2020-11-10 | $8.30 | $8.63 | $8.26 | $8.31 | $8.31 | 11,696,490 |
| 2020-11-09 | $8.22 | $8.31 | $8.12 | $8.25 | $8.25 | 5,238,350 |
| 2020-11-06 | $8.22 | $8.27 | $8.09 | $8.14 | $8.14 | 5,086,890 |
| 2020-11-05 | $8.09 | $8.28 | $8.02 | $8.23 | $8.23 | 8,424,060 |
| 2020-11-04 | $8.20 | $8.22 | $7.90 | $8.05 | $8.05 | 9,042,080 |
| 2020-11-03 | $8.23 | $8.29 | $8.14 | $8.17 | $8.17 | 7,276,030 |
| 2020-11-02 | $8.32 | $8.45 | $8.15 | $8.18 | $8.18 | 9,148,110 |
| 2020-10-30 | $8.67 | $8.67 | $8.28 | $8.32 | $8.32 | 7,379,270 |
| 2020-10-29 | $8.62 | $8.73 | $8.54 | $8.57 | $8.57 | 4,985,700 |
| 2020-10-28 | $8.80 | $8.80 | $8.54 | $8.70 | $8.70 | 7,127,890 |
| 2020-10-27 | $8.73 | $8.87 | $8.70 | $8.80 | $8.80 | 3,120,990 |
| 2020-10-26 | $8.70 | $8.83 | $8.58 | $8.80 | $8.80 | 6,021,100 |
| 2020-10-23 | $8.88 | $8.95 | $8.66 | $8.70 | $8.70 | 6,413,930 |
| 2020-10-22 | $9.02 | $9.08 | $8.84 | $8.87 | $8.87 | 7,201,400 |
| 2020-10-21 | $9.14 | $9.25 | $9.00 | $9.02 | $9.02 | 4,734,000 |
| 2020-10-20 | $9.09 | $9.16 | $8.96 | $9.14 | $9.14 | 4,710,910 |
| 2020-10-19 | $9.22 | $9.34 | $9.05 | $9.09 | $9.09 | 8,552,260 |
| 2020-10-16 | $9.27 | $9.50 | $9.16 | $9.26 | $9.26 | 11,873,070 |
| 2020-10-15 | $9.23 | $9.63 | $9.20 | $9.26 | $9.26 | 18,609,430 |
| 2020-10-14 | $9.21 | $9.33 | $9.13 | $9.19 | $9.19 | 10,264,220 |
| 2020-10-13 | $9.31 | $9.34 | $9.11 | $9.21 | $9.21 | 12,134,590 |
| 2020-10-12 | $9.46 | $9.47 | $9.26 | $9.31 | $9.31 | 15,955,460 |
| 2020-10-09 | $8.65 | $9.41 | $8.65 | $9.37 | $9.37 | 25,397,050 |
| 2020-10-08 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-10-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-10-06 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-10-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-10-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-10-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2020-09-30 | $8.55 | $8.84 | $8.33 | $8.57 | $8.57 | 20,940,660 |
| 2020-09-29 | $10.05 | $10.06 | $8.82 | $8.82 | $8.82 | 44,693,340 |
| 2020-09-28 | $9.90 | $10.30 | $9.66 | $9.80 | $9.80 | 16,910,350 |
| 2020-09-25 | $9.75 | $10.03 | $9.65 | $9.93 | $9.93 | 12,182,140 |
| 2020-09-24 | $9.76 | $9.77 | $9.61 | $9.70 | $9.70 | 7,040,070 |
| 2020-09-23 | $9.86 | $9.93 | $9.78 | $9.81 | $9.81 | 7,625,340 |
| 2020-09-22 | $9.80 | $10.08 | $9.59 | $9.84 | $9.84 | 12,514,070 |
| 2020-09-21 | $10.18 | $10.20 | $9.73 | $9.81 | $9.81 | 14,224,540 |
| 2020-09-18 | $9.59 | $10.14 | $9.59 | $10.11 | $10.11 | 16,777,900 |
| 2020-09-17 | $9.63 | $9.74 | $9.42 | $9.58 | $9.58 | 9,654,850 |
| 2020-09-16 | $9.78 | $9.92 | $9.62 | $9.67 | $9.67 | 6,838,760 |
| 2020-09-15 | $9.65 | $9.95 | $9.58 | $9.80 | $9.80 | 9,303,550 |
| 2020-09-14 | $9.89 | $10.07 | $9.60 | $9.75 | $9.75 | 13,320,100 |
| 2020-09-11 | $9.74 | $9.96 | $9.70 | $9.89 | $9.89 | 8,929,960 |
| 2020-09-10 | $9.95 | $10.23 | $9.73 | $9.89 | $9.89 | 13,700,340 |
| 2020-09-09 | $10.17 | $10.24 | $9.81 | $9.86 | $9.86 | 15,728,500 |
| 2020-09-08 | $10.40 | $10.54 | $10.02 | $10.19 | $10.19 | 15,867,600 |
| 2020-09-07 | $10.10 | $10.68 | $10.06 | $10.29 | $10.29 | 20,947,430 |
| 2020-09-04 | $10.03 | $10.13 | $9.87 | $10.04 | $10.04 | 14,825,400 |
| 2020-09-03 | $10.50 | $10.53 | $10.12 | $10.23 | $10.23 | 15,304,490 |
| 2020-09-02 | $10.57 | $10.74 | $10.37 | $10.44 | $10.44 | 17,956,780 |
| 2020-09-01 | $10.24 | $10.88 | $10.10 | $10.58 | $10.58 | 28,682,520 |
| 2020-08-31 | $10.12 | $10.41 | $10.04 | $10.17 | $10.17 | 18,202,480 |
| 2020-08-28 | $9.75 | $10.30 | $9.70 | $10.13 | $10.13 | 23,381,000 |
| 2020-08-27 | $9.31 | $9.75 | $9.25 | $9.69 | $9.69 | 11,273,530 |
| 2020-08-26 | $9.58 | $9.68 | $9.24 | $9.31 | $9.31 | 12,022,020 |
| 2020-08-25 | $9.76 | $9.81 | $9.54 | $9.58 | $9.58 | 11,302,890 |
| 2020-08-24 | $9.93 | $9.97 | $9.73 | $9.80 | $9.80 | 10,581,330 |
| 2020-08-21 | $9.90 | $10.08 | $9.83 | $9.95 | $9.95 | 11,136,130 |
| 2020-08-20 | $10.00 | $10.00 | $9.78 | $9.82 | $9.82 | 9,471,420 |
| 2020-08-19 | $9.92 | $10.25 | $9.80 | $10.00 | $10.00 | 18,328,030 |
| 2020-08-18 | $10.06 | $10.14 | $9.88 | $9.97 | $9.97 | 13,701,110 |
| 2020-08-17 | $9.78 | $10.11 | $9.60 | $10.04 | $10.04 | 18,936,690 |
| 2020-08-14 | $10.04 | $10.05 | $9.42 | $9.68 | $9.68 | 19,998,050 |
| 2020-08-13 | $9.78 | $10.03 | $9.71 | $9.98 | $9.98 | 12,775,400 |
| 2020-08-12 | $9.80 | $10.06 | $9.45 | $9.82 | $9.82 | 23,890,860 |
| 2020-08-11 | $10.31 | $10.39 | $9.72 | $9.80 | $9.80 | 20,055,480 |
| 2020-08-10 | $10.60 | $10.60 | $10.17 | $10.33 | $10.33 | 24,078,410 |
| 2020-08-07 | $10.54 | $10.76 | $10.11 | $10.61 | $10.61 | 35,271,360 |
| 2020-08-06 | $10.08 | $10.78 | $10.08 | $10.42 | $10.42 | 43,065,760 |
| 2020-08-05 | $9.80 | $9.95 | $9.64 | $9.88 | $9.88 | 16,042,200 |
| 2020-08-04 | $9.88 | $10.06 | $9.76 | $9.80 | $9.80 | 21,220,630 |
| 2020-08-03 | $9.95 | $10.10 | $9.76 | $9.90 | $9.90 | 23,308,520 |
| 2020-07-31 | $9.46 | $10.14 | $9.36 | $9.84 | $9.84 | 34,071,700 |
| 2020-07-30 | $9.41 | $9.87 | $9.32 | $9.47 | $9.47 | 33,831,700 |
| 2020-07-29 | $8.64 | $9.46 | $8.59 | $9.46 | $9.46 | 42,225,760 |
| 2020-07-28 | $8.47 | $8.69 | $8.46 | $8.60 | $8.60 | 11,321,010 |
| 2020-07-27 | $8.61 | $8.72 | $8.36 | $8.46 | $8.46 | 11,775,200 |
| 2020-07-24 | $9.03 | $9.20 | $8.36 | $8.60 | $8.60 | 30,139,220 |
| 2020-07-23 | $9.50 | $9.54 | $8.96 | $9.20 | $9.20 | 31,512,280 |
| 2020-07-22 | $9.19 | $9.85 | $9.12 | $9.60 | $9.60 | 33,221,770 |
| 2020-07-21 | $9.38 | $9.40 | $9.11 | $9.20 | $9.20 | 21,199,780 |
| 2020-07-20 | $9.35 | $9.49 | $9.13 | $9.35 | $9.35 | 28,558,660 |
| 2020-07-17 | $9.50 | $9.61 | $8.90 | $9.19 | $9.19 | 35,027,520 |
| 2020-07-16 | $10.19 | $10.24 | $9.26 | $9.50 | $9.50 | 33,643,090 |
| 2020-07-15 | $10.22 | $10.44 | $9.99 | $10.16 | $10.12 | 35,561,170 |
| 2020-07-14 | $10.40 | $10.67 | $9.86 | $10.10 | $10.06 | 51,777,940 |
| 2020-07-13 | $10.77 | $10.91 | $10.10 | $10.60 | $10.56 | 64,483,120 |
| 2020-07-10 | $9.94 | $11.18 | $9.88 | $10.98 | $10.93 | 76,689,220 |
| 2020-07-09 | $9.80 | $10.47 | $9.70 | $10.16 | $10.12 | 86,260,410 |
| 2020-07-08 | $8.70 | $9.57 | $8.63 | $9.57 | $9.53 | 71,279,160 |
| 2020-07-07 | $8.60 | $8.93 | $8.45 | $8.70 | $8.66 | 53,141,940 |
| 2020-07-06 | $8.24 | $8.68 | $8.20 | $8.61 | $8.57 | 47,875,600 |
| 2020-07-03 | $8.10 | $8.47 | $8.02 | $8.20 | $8.17 | 34,984,960 |
| 2020-07-02 | $7.93 | $8.15 | $7.84 | $8.00 | $7.97 | 22,506,240 |
| 2020-07-01 | $8.00 | $8.08 | $7.83 | $7.93 | $7.90 | 20,573,050 |
| 2020-06-30 | $7.80 | $8.10 | $7.79 | $7.98 | $7.95 | 27,090,560 |
| 2020-06-29 | $8.12 | $8.19 | $7.74 | $7.75 | $7.72 | 32,985,540 |
| 2020-06-26 | $8.09 | $8.09 | $8.09 | $8.09 | $8.06 | 0 |
| 2020-06-25 | $8.09 | $8.09 | $8.09 | $8.09 | $8.06 | 0 |
| 2020-06-24 | $8.09 | $8.26 | $8.03 | $8.09 | $8.06 | 17,473,010 |
| 2020-06-23 | $8.25 | $8.33 | $8.00 | $8.09 | $8.06 | 26,888,780 |
| 2020-06-22 | $8.30 | $8.55 | $8.23 | $8.30 | $8.27 | 24,548,340 |
| 2020-06-19 | $8.44 | $8.53 | $8.23 | $8.38 | $8.34 | 36,907,770 |
| 2020-06-18 | $8.01 | $8.56 | $7.98 | $8.45 | $8.41 | 55,683,990 |
| 2020-06-17 | $8.22 | $8.28 | $7.97 | $8.03 | $8.00 | 38,322,670 |
| 2020-06-16 | $8.01 | $8.45 | $8.01 | $8.30 | $8.27 | 51,755,970 |
| 2020-06-15 | $7.93 | $8.34 | $7.91 | $7.99 | $7.96 | 42,151,760 |
| 2020-06-12 | $7.93 | $8.26 | $7.88 | $8.07 | $8.04 | 40,584,950 |
| 2020-06-11 | $8.23 | $8.47 | $8.00 | $8.09 | $8.06 | 51,986,780 |
| 2020-06-10 | $8.51 | $8.58 | $8.20 | $8.25 | $8.22 | 48,389,440 |
| 2020-06-09 | $8.39 | $8.66 | $8.20 | $8.60 | $8.56 | 46,047,840 |
| 2020-06-08 | $8.41 | $8.64 | $8.12 | $8.53 | $8.49 | 47,541,500 |
| 2020-06-05 | $8.82 | $8.93 | $8.30 | $8.36 | $8.32 | 78,762,570 |
| 2020-06-04 | $9.08 | $9.15 | $8.70 | $8.74 | $8.70 | 119,079,410 |
| 2020-06-03 | $8.60 | $9.52 | $8.32 | $9.52 | $9.48 | 175,135,170 |
| 2020-06-02 | $8.47 | $9.35 | $8.47 | $8.65 | $8.61 | 165,630,430 |
| 2020-06-01 | $8.25 | $8.61 | $8.18 | $8.50 | $8.46 | 123,317,770 |
| 2020-05-29 | $8.32 | $8.47 | $7.88 | $8.12 | $8.09 | 123,161,890 |
| 2020-05-28 | $8.45 | $8.78 | $8.13 | $8.75 | $8.71 | 144,664,000 |
| 2020-05-27 | $8.78 | $8.96 | $8.10 | $8.32 | $8.29 | 172,158,490 |
| 2020-05-26 | $7.55 | $8.65 | $7.52 | $8.65 | $8.61 | 151,473,660 |
| 2020-05-25 | $8.11 | $8.11 | $7.73 | $7.86 | $7.83 | 238,804,760 |
| 2020-05-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.34 | 8,055,160 |
| 2020-05-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.67 | 2,605,760 |
| 2020-05-20 | $6.09 | $6.09 | $6.09 | $6.09 | $6.06 | 4,352,720 |
| 2020-05-19 | $5.54 | $5.54 | $5.54 | $5.54 | $5.52 | 3,069,370 |
| 2020-05-18 | $5.04 | $5.04 | $5.04 | $5.04 | $5.02 | 2,615,150 |
| 2020-05-15 | $4.58 | $4.58 | $4.58 | $4.58 | $4.56 | 1,091,690 |
| 2020-05-14 | $4.16 | $4.16 | $4.16 | $4.16 | $4.14 | 1,158,590 |
| 2020-05-13 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-05-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-05-11 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-05-08 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-05-07 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-05-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-05-05 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-05-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-05-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-04-30 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-04-29 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-04-28 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-04-27 | $3.78 | $3.78 | $3.78 | $3.78 | $3.76 | 0 |
| 2020-04-24 | $3.82 | $3.83 | $3.77 | $3.78 | $3.76 | 4,492,480 |
| 2020-04-23 | $3.84 | $3.85 | $3.82 | $3.83 | $3.81 | 3,456,390 |
| 2020-04-22 | $3.81 | $3.85 | $3.80 | $3.84 | $3.82 | 3,087,530 |
| 2020-04-21 | $3.86 | $3.86 | $3.81 | $3.84 | $3.82 | 3,935,200 |
| 2020-04-20 | $3.83 | $3.93 | $3.80 | $3.87 | $3.85 | 4,740,960 |
| 2020-04-17 | $3.84 | $3.88 | $3.82 | $3.82 | $3.80 | 4,374,380 |
| 2020-04-16 | $3.83 | $3.85 | $3.81 | $3.84 | $3.82 | 4,532,350 |
| 2020-04-15 | $3.84 | $3.87 | $3.81 | $3.87 | $3.85 | 4,619,790 |
| 2020-04-14 | $3.81 | $3.86 | $3.81 | $3.86 | $3.84 | 3,065,730 |
| 2020-04-13 | $3.86 | $3.86 | $3.81 | $3.82 | $3.80 | 3,095,210 |
| 2020-04-10 | $3.93 | $3.94 | $3.85 | $3.86 | $3.84 | 5,666,310 |
| 2020-04-09 | $3.91 | $3.94 | $3.89 | $3.93 | $3.91 | 6,538,920 |
| 2020-04-08 | $3.85 | $3.92 | $3.83 | $3.89 | $3.87 | 4,883,480 |
| 2020-04-07 | $3.85 | $3.88 | $3.84 | $3.87 | $3.85 | 6,058,600 |
| 2020-04-06 | $3.81 | $3.81 | $3.81 | $3.81 | $3.79 | 0 |
| 2020-04-03 | $3.81 | $3.83 | $3.79 | $3.81 | $3.79 | 4,299,700 |
| 2020-04-02 | $3.78 | $3.84 | $3.77 | $3.84 | $3.82 | 4,347,470 |
| 2020-04-01 | $3.80 | $3.85 | $3.79 | $3.80 | $3.78 | 3,903,470 |
| 2020-03-31 | $3.83 | $3.86 | $3.78 | $3.80 | $3.78 | 3,866,600 |
| 2020-03-30 | $3.83 | $3.83 | $3.78 | $3.80 | $3.78 | 4,593,130 |
| 2020-03-27 | $3.89 | $3.92 | $3.85 | $3.86 | $3.84 | 4,548,130 |
| 2020-03-26 | $3.93 | $3.93 | $3.84 | $3.86 | $3.84 | 5,148,730 |
| 2020-03-25 | $3.91 | $3.96 | $3.90 | $3.94 | $3.92 | 6,287,680 |
| 2020-03-24 | $3.85 | $3.89 | $3.77 | $3.85 | $3.83 | 5,198,030 |
| 2020-03-23 | $3.88 | $3.91 | $3.77 | $3.80 | $3.78 | 6,310,600 |
| 2020-03-20 | $3.95 | $3.98 | $3.88 | $3.95 | $3.93 | 5,915,800 |
| 2020-03-19 | $3.88 | $3.96 | $3.85 | $3.92 | $3.90 | 9,949,580 |
| 2020-03-18 | $4.09 | $4.13 | $3.93 | $3.94 | $3.92 | 15,754,780 |
| 2020-03-17 | $4.25 | $4.31 | $3.95 | $4.07 | $4.05 | 21,760,900 |
| 2020-03-16 | $4.24 | $4.40 | $4.20 | $4.28 | $4.26 | 36,017,860 |
| 2020-03-13 | $3.95 | $4.25 | $3.88 | $4.24 | $4.22 | 19,643,000 |
| 2020-03-12 | $4.12 | $4.16 | $4.05 | $4.08 | $4.06 | 8,480,710 |
| 2020-03-11 | $4.16 | $4.28 | $4.13 | $4.18 | $4.16 | 14,607,950 |
| 2020-03-10 | $4.07 | $4.14 | $3.95 | $4.14 | $4.12 | 11,137,040 |
| 2020-03-09 | $4.12 | $4.16 | $4.05 | $4.10 | $4.08 | 11,232,610 |
| 2020-03-06 | $4.16 | $4.24 | $4.14 | $4.19 | $4.17 | 12,394,630 |
| 2020-03-05 | $4.13 | $4.18 | $4.10 | $4.18 | $4.16 | 10,910,990 |
| 2020-03-04 | $4.04 | $4.10 | $4.00 | $4.10 | $4.08 | 7,935,290 |
| 2020-03-03 | $4.06 | $4.11 | $4.02 | $4.05 | $4.03 | 7,357,960 |
| 2020-03-02 | $3.91 | $4.04 | $3.90 | $4.02 | $4.00 | 7,960,270 |
| 2020-02-28 | $4.02 | $4.03 | $3.87 | $3.88 | $3.86 | 14,462,000 |
| 2020-02-27 | $4.11 | $4.17 | $4.08 | $4.11 | $4.09 | 6,711,620 |
| 2020-02-26 | $4.07 | $4.17 | $4.03 | $4.12 | $4.10 | 11,856,980 |
| 2020-02-25 | $4.11 | $4.13 | $4.02 | $4.10 | $4.08 | 11,120,690 |
| 2020-02-24 | $4.24 | $4.24 | $4.13 | $4.20 | $4.18 | 9,456,970 |
| 2020-02-21 | $4.26 | $4.32 | $4.22 | $4.24 | $4.22 | 10,281,680 |
| 2020-02-20 | $4.19 | $4.28 | $4.19 | $4.28 | $4.26 | 8,794,860 |
| 2020-02-19 | $4.11 | $4.27 | $4.09 | $4.20 | $4.18 | 11,438,100 |
| 2020-02-18 | $4.08 | $4.13 | $4.06 | $4.13 | $4.11 | 8,440,520 |
| 2020-02-17 | $3.98 | $4.11 | $3.96 | $4.09 | $4.07 | 9,523,030 |
| 2020-02-14 | $3.97 | $4.01 | $3.95 | $3.96 | $3.94 | 3,761,540 |
| 2020-02-13 | $4.03 | $4.09 | $3.96 | $3.97 | $3.95 | 7,028,940 |
| 2020-02-12 | $4.01 | $4.05 | $3.97 | $4.03 | $4.01 | 4,887,180 |
| 2020-02-11 | $4.00 | $4.06 | $3.97 | $4.01 | $3.99 | 5,774,180 |
| 2020-02-10 | $3.92 | $4.00 | $3.86 | $4.00 | $3.98 | 6,584,700 |
| 2020-02-07 | $3.93 | $3.95 | $3.87 | $3.92 | $3.90 | 6,725,280 |
| 2020-02-06 | $3.86 | $3.93 | $3.80 | $3.92 | $3.90 | 9,128,220 |
| 2020-02-05 | $3.88 | $3.92 | $3.84 | $3.87 | $3.85 | 8,418,740 |
| 2020-02-04 | $3.60 | $3.92 | $3.60 | $3.78 | $3.76 | 14,347,400 |
| 2020-02-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.97 | 2,115,100 |
| 2020-01-31 | $4.43 | $4.43 | $4.43 | $4.43 | $4.41 | 0 |
| 2020-01-30 | $4.43 | $4.43 | $4.43 | $4.43 | $4.41 | 0 |
| 2020-01-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.41 | 0 |
| 2020-01-28 | $4.43 | $4.43 | $4.43 | $4.43 | $4.41 | 0 |
| 2020-01-27 | $4.43 | $4.43 | $4.43 | $4.43 | $4.41 | 0 |
| 2020-01-24 | $4.43 | $4.43 | $4.43 | $4.43 | $4.41 | 0 |
| 2020-01-23 | $4.61 | $4.62 | $4.39 | $4.43 | $4.41 | 8,596,540 |
| 2020-01-22 | $4.62 | $4.66 | $4.55 | $4.63 | $4.61 | 5,781,720 |
| 2020-01-21 | $4.66 | $4.73 | $4.62 | $4.63 | $4.61 | 8,925,910 |
| 2020-01-20 | $4.62 | $4.67 | $4.58 | $4.67 | $4.65 | 5,487,830 |
| 2020-01-17 | $4.64 | $4.72 | $4.61 | $4.63 | $4.61 | 7,819,680 |
| 2020-01-16 | $4.64 | $4.65 | $4.60 | $4.61 | $4.59 | 6,080,290 |
| 2020-01-15 | $4.69 | $4.73 | $4.64 | $4.65 | $4.63 | 5,886,660 |
| 2020-01-14 | $4.69 | $4.70 | $4.65 | $4.70 | $4.68 | 7,687,950 |
| 2020-01-13 | $4.64 | $4.67 | $4.62 | $4.67 | $4.65 | 5,364,550 |
| 2020-01-10 | $4.65 | $4.67 | $4.61 | $4.66 | $4.64 | 3,653,170 |
| 2020-01-09 | $4.64 | $4.69 | $4.64 | $4.66 | $4.64 | 6,036,630 |
| 2020-01-08 | $4.68 | $4.69 | $4.60 | $4.62 | $4.60 | 6,109,750 |
| 2020-01-07 | $4.66 | $4.70 | $4.65 | $4.69 | $4.67 | 5,994,080 |
| 2020-01-06 | $4.60 | $4.71 | $4.57 | $4.65 | $4.63 | 9,925,800 |
| 2020-01-03 | $4.59 | $4.64 | $4.58 | $4.62 | $4.60 | 7,069,850 |
| 2020-01-02 | $4.57 | $4.62 | $4.50 | $4.61 | $4.59 | 11,166,410 |
| 2020-01-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.52 | 0 |
| 2019-12-31 | $4.51 | $4.56 | $4.49 | $4.54 | $4.52 | 5,158,510 |
| 2019-12-30 | $4.48 | $4.55 | $4.40 | $4.52 | $4.50 | 7,918,400 |
| 2019-12-27 | $4.59 | $4.63 | $4.58 | $4.58 | $4.56 | 4,857,260 |
| 2019-12-26 | $4.55 | $4.61 | $4.53 | $4.59 | $4.57 | 3,600,300 |
| 2019-12-25 | $4.56 | $4.57 | $4.53 | $4.55 | $4.53 | 2,859,620 |
| 2019-12-24 | $4.51 | $4.57 | $4.51 | $4.57 | $4.55 | 3,288,670 |
| 2019-12-23 | $4.63 | $4.63 | $4.51 | $4.52 | $4.50 | 5,121,100 |
| 2019-12-20 | $4.67 | $4.70 | $4.61 | $4.62 | $4.60 | 4,489,710 |
| 2019-12-19 | $4.67 | $4.69 | $4.64 | $4.68 | $4.66 | 3,997,930 |
| 2019-12-18 | $4.68 | $4.71 | $4.64 | $4.66 | $4.64 | 5,215,490 |
| 2019-12-17 | $4.63 | $4.69 | $4.58 | $4.68 | $4.66 | 8,628,840 |
| 2019-12-16 | $4.59 | $4.62 | $4.55 | $4.62 | $4.60 | 5,100,380 |
| 2019-12-13 | $4.54 | $4.59 | $4.54 | $4.58 | $4.56 | 4,467,790 |
| 2019-12-12 | $4.58 | $4.58 | $4.52 | $4.53 | $4.51 | 2,698,000 |
| 2019-12-11 | $4.53 | $4.62 | $4.52 | $4.56 | $4.54 | 4,135,920 |
| 2019-12-10 | $4.54 | $4.56 | $4.51 | $4.54 | $4.52 | 2,665,600 |
| 2019-12-09 | $4.56 | $4.58 | $4.52 | $4.54 | $4.52 | 3,260,970 |
| 2019-12-06 | $4.55 | $4.59 | $4.53 | $4.55 | $4.53 | 2,936,580 |
| 2019-12-05 | $4.52 | $4.57 | $4.52 | $4.53 | $4.51 | 3,592,990 |
| 2019-12-04 | $4.48 | $4.52 | $4.47 | $4.51 | $4.49 | 2,619,720 |
| 2019-12-03 | $4.48 | $4.49 | $4.45 | $4.49 | $4.47 | 2,318,840 |
| 2019-12-02 | $4.48 | $4.50 | $4.47 | $4.48 | $4.46 | 2,424,800 |
| 2019-11-29 | $4.45 | $4.48 | $4.44 | $4.46 | $4.44 | 2,075,510 |
| 2019-11-28 | $4.44 | $4.48 | $4.44 | $4.45 | $4.43 | 2,116,500 |
| 2019-11-27 | $4.49 | $4.51 | $4.45 | $4.45 | $4.43 | 4,499,820 |
| 2019-11-26 | $4.50 | $4.52 | $4.48 | $4.49 | $4.47 | 2,279,980 |
| 2019-11-25 | $4.57 | $4.58 | $4.45 | $4.50 | $4.48 | 3,609,400 |
| 2019-11-22 | $4.57 | $4.64 | $4.54 | $4.54 | $4.52 | 3,451,810 |
| 2019-11-21 | $4.60 | $4.61 | $4.55 | $4.58 | $4.56 | 3,809,780 |
| 2019-11-20 | $4.68 | $4.68 | $4.60 | $4.64 | $4.62 | 3,564,700 |
| 2019-11-19 | $4.65 | $4.69 | $4.64 | $4.69 | $4.67 | 4,161,730 |
| 2019-11-18 | $4.67 | $4.67 | $4.62 | $4.65 | $4.63 | 2,512,190 |
| 2019-11-15 | $4.70 | $4.71 | $4.62 | $4.66 | $4.64 | 6,656,540 |
| 2019-11-14 | $4.59 | $4.76 | $4.58 | $4.70 | $4.68 | 6,684,720 |
| 2019-11-13 | $4.63 | $4.64 | $4.58 | $4.61 | $4.59 | 2,324,800 |
| 2019-11-12 | $4.61 | $4.64 | $4.55 | $4.62 | $4.60 | 3,240,720 |
| 2019-11-11 | $4.74 | $4.74 | $4.59 | $4.60 | $4.58 | 7,487,100 |
| 2019-11-08 | $4.82 | $4.83 | $4.72 | $4.74 | $4.72 | 5,868,800 |
| 2019-11-07 | $4.79 | $4.81 | $4.74 | $4.80 | $4.78 | 5,450,370 |
| 2019-11-06 | $4.90 | $4.92 | $4.72 | $4.77 | $4.75 | 13,102,740 |
| 2019-11-05 | $5.04 | $5.06 | $4.88 | $4.92 | $4.90 | 14,603,000 |
| 2019-11-04 | $5.29 | $5.29 | $5.05 | $5.08 | $5.06 | 24,519,110 |
| 2019-11-01 | $4.86 | $5.05 | $4.86 | $5.05 | $5.03 | 10,663,250 |
| 2019-10-31 | $4.96 | $5.00 | $4.88 | $4.89 | $4.87 | 5,298,920 |
| 2019-10-30 | $4.88 | $4.99 | $4.86 | $4.95 | $4.93 | 6,164,780 |
| 2019-10-29 | $4.91 | $5.02 | $4.90 | $4.90 | $4.88 | 8,959,770 |
| 2019-10-28 | $4.74 | $4.95 | $4.74 | $4.92 | $4.90 | 10,947,350 |
| 2019-10-25 | $4.74 | $4.78 | $4.68 | $4.74 | $4.72 | 3,960,020 |
| 2019-10-24 | $4.74 | $4.77 | $4.69 | $4.75 | $4.73 | 3,317,800 |
| 2019-10-23 | $4.80 | $4.81 | $4.71 | $4.73 | $4.71 | 4,553,600 |
| 2019-10-22 | $4.71 | $4.82 | $4.69 | $4.81 | $4.79 | 5,250,440 |
| 2019-10-21 | $4.75 | $4.76 | $4.67 | $4.70 | $4.68 | 3,837,000 |
| 2019-10-18 | $4.85 | $4.86 | $4.70 | $4.72 | $4.70 | 5,259,130 |
| 2019-10-17 | $4.85 | $4.92 | $4.83 | $4.84 | $4.82 | 3,881,600 |
| 2019-10-16 | $4.90 | $4.93 | $4.84 | $4.84 | $4.82 | 4,693,570 |
| 2019-10-15 | $4.93 | $4.93 | $4.83 | $4.90 | $4.88 | 5,808,700 |
| 2019-10-14 | $4.92 | $4.98 | $4.87 | $4.93 | $4.91 | 10,748,270 |
| 2019-10-11 | $4.79 | $4.93 | $4.79 | $4.90 | $4.88 | 10,866,850 |
| 2019-10-10 | $4.70 | $4.84 | $4.68 | $4.79 | $4.77 | 5,656,530 |
| 2019-10-09 | $4.69 | $4.71 | $4.63 | $4.70 | $4.68 | 2,340,490 |
| 2019-10-08 | $4.67 | $4.73 | $4.67 | $4.68 | $4.66 | 3,262,920 |
| 2019-10-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.65 | 0 |
| 2019-10-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.65 | 0 |
| 2019-10-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.65 | 0 |
| 2019-10-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.65 | 0 |
| 2019-10-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.65 | 0 |
| 2019-09-30 | $4.78 | $4.81 | $4.65 | $4.67 | $4.65 | 5,735,080 |
| 2019-09-27 | $4.80 | $4.84 | $4.77 | $4.79 | $4.77 | 5,043,500 |
| 2019-09-26 | $5.04 | $5.07 | $4.77 | $4.78 | $4.76 | 13,049,880 |
| 2019-09-25 | $5.08 | $5.12 | $5.03 | $5.03 | $5.01 | 10,393,430 |
| 2019-09-24 | $5.02 | $5.20 | $4.93 | $5.15 | $5.13 | 19,218,570 |
| 2019-09-23 | $5.04 | $5.07 | $4.96 | $5.02 | $5.00 | 9,665,660 |
| 2019-09-20 | $5.03 | $5.23 | $5.00 | $5.09 | $5.07 | 21,595,490 |
| 2019-09-19 | $4.96 | $4.98 | $4.88 | $4.96 | $4.94 | 13,832,270 |
| 2019-09-18 | $4.94 | $5.14 | $4.91 | $4.99 | $4.97 | 26,306,780 |
| 2019-09-17 | $4.99 | $5.03 | $4.85 | $4.94 | $4.92 | 12,626,500 |
| 2019-09-16 | $4.93 | $5.01 | $4.91 | $5.00 | $4.98 | 13,906,850 |
| 2019-09-13 | $4.92 | $4.92 | $4.92 | $4.92 | $4.90 | 0 |
| 2019-09-12 | $4.93 | $4.95 | $4.87 | $4.92 | $4.90 | 5,551,760 |
| 2019-09-11 | $4.93 | $4.94 | $4.90 | $4.91 | $4.89 | 5,852,900 |
| 2019-09-10 | $4.94 | $4.95 | $4.88 | $4.93 | $4.91 | 8,635,400 |
| 2019-09-09 | $4.93 | $4.99 | $4.90 | $4.93 | $4.91 | 8,920,840 |
| 2019-09-06 | $4.86 | $4.93 | $4.85 | $4.90 | $4.88 | 10,063,590 |
| 2019-09-05 | $4.83 | $4.92 | $4.81 | $4.86 | $4.84 | 13,792,140 |
| 2019-09-04 | $4.73 | $4.76 | $4.69 | $4.76 | $4.74 | 5,849,220 |
| 2019-09-03 | $4.76 | $4.77 | $4.70 | $4.74 | $4.72 | 7,181,370 |
| 2019-09-02 | $4.78 | $4.78 | $4.67 | $4.74 | $4.72 | 7,415,230 |
| 2019-08-30 | $4.89 | $4.89 | $4.70 | $4.73 | $4.71 | 9,758,960 |
| 2019-08-29 | $4.84 | $4.89 | $4.82 | $4.89 | $4.87 | 6,462,790 |
| 2019-08-28 | $4.82 | $4.93 | $4.82 | $4.84 | $4.82 | 4,753,500 |
| 2019-08-27 | $4.77 | $4.88 | $4.77 | $4.84 | $4.82 | 5,915,140 |
| 2019-08-26 | $4.72 | $4.79 | $4.71 | $4.77 | $4.75 | 5,916,810 |
| 2019-08-23 | $4.85 | $4.91 | $4.82 | $4.85 | $4.83 | 5,219,420 |
| 2019-08-22 | $4.88 | $4.97 | $4.83 | $4.87 | $4.85 | 7,407,010 |
| 2019-08-21 | $4.80 | $5.06 | $4.76 | $4.93 | $4.91 | 17,517,900 |
| 2019-08-20 | $4.78 | $4.84 | $4.74 | $4.75 | $4.73 | 5,090,840 |
| 2019-08-19 | $4.72 | $4.81 | $4.68 | $4.78 | $4.76 | 6,830,840 |
| 2019-08-16 | $4.63 | $4.72 | $4.62 | $4.67 | $4.65 | 4,481,200 |
| 2019-08-15 | $4.53 | $4.64 | $4.37 | $4.61 | $4.59 | 6,259,470 |
| 2019-08-14 | $4.64 | $4.68 | $4.62 | $4.62 | $4.60 | 4,663,420 |
| 2019-08-13 | $4.63 | $4.65 | $4.57 | $4.59 | $4.57 | 4,077,050 |
| 2019-08-12 | $4.63 | $4.67 | $4.59 | $4.67 | $4.65 | 4,187,880 |
| 2019-08-09 | $4.83 | $4.86 | $4.60 | $4.62 | $4.60 | 7,486,280 |
| 2019-08-08 | $4.80 | $4.84 | $4.76 | $4.79 | $4.77 | 4,355,930 |
| 2019-08-07 | $4.81 | $4.85 | $4.74 | $4.78 | $4.76 | 5,524,900 |
| 2019-08-06 | $4.90 | $4.92 | $4.65 | $4.76 | $4.74 | 9,742,060 |
| 2019-08-05 | $5.02 | $5.08 | $4.96 | $4.97 | $4.95 | 5,515,450 |
| 2019-08-02 | $5.08 | $5.09 | $4.99 | $5.03 | $5.01 | 6,030,160 |
| 2019-08-01 | $5.11 | $5.18 | $5.05 | $5.12 | $5.10 | 4,482,900 |
| 2019-07-31 | $5.14 | $5.17 | $5.10 | $5.11 | $5.09 | 4,287,150 |
| 2019-07-30 | $5.14 | $5.23 | $5.14 | $5.17 | $5.11 | 5,503,050 |
| 2019-07-29 | $5.14 | $5.19 | $5.12 | $5.16 | $5.10 | 4,273,590 |
| 2019-07-26 | $5.10 | $5.21 | $5.10 | $5.19 | $5.13 | 8,794,260 |
| 2019-07-25 | $5.06 | $5.16 | $5.05 | $5.12 | $5.06 | 5,977,830 |
| 2019-07-24 | $5.03 | $5.10 | $5.01 | $5.07 | $5.01 | 5,185,330 |
| 2019-07-23 | $4.94 | $5.01 | $4.92 | $4.99 | $4.93 | 5,384,720 |
| 2019-07-22 | $5.11 | $5.12 | $4.90 | $4.90 | $4.84 | 8,713,290 |
| 2019-07-19 | $5.12 | $5.15 | $5.08 | $5.11 | $5.05 | 4,085,870 |
| 2019-07-18 | $5.16 | $5.17 | $5.08 | $5.08 | $5.02 | 7,758,810 |
| 2019-07-17 | $5.17 | $5.22 | $5.15 | $5.19 | $5.13 | 5,225,590 |
| 2019-07-16 | $5.15 | $5.24 | $5.15 | $5.19 | $5.13 | 3,865,060 |
| 2019-07-15 | $5.15 | $5.23 | $5.08 | $5.20 | $5.14 | 6,675,310 |
| 2019-07-12 | $5.13 | $5.18 | $5.11 | $5.14 | $5.08 | 4,508,310 |
| 2019-07-11 | $5.11 | $5.19 | $5.09 | $5.13 | $5.07 | 5,059,010 |
| 2019-07-10 | $5.22 | $5.22 | $5.05 | $5.10 | $5.04 | 10,370,910 |
| 2019-07-09 | $5.20 | $5.28 | $5.14 | $5.23 | $5.17 | 9,126,170 |
| 2019-07-08 | $5.48 | $5.50 | $5.22 | $5.25 | $5.19 | 16,212,340 |
| 2019-07-05 | $5.39 | $5.66 | $5.33 | $5.54 | $5.47 | 19,134,090 |
| 2019-07-04 | $5.42 | $5.48 | $5.36 | $5.41 | $5.35 | 8,900,490 |
| 2019-07-03 | $5.40 | $5.52 | $5.33 | $5.42 | $5.36 | 15,405,230 |
| 2019-07-02 | $5.33 | $5.42 | $5.33 | $5.38 | $5.32 | 11,794,920 |
| 2019-07-01 | $5.30 | $5.36 | $5.29 | $5.36 | $5.30 | 14,141,880 |
| 2019-06-28 | $5.27 | $5.34 | $5.11 | $5.24 | $5.18 | 12,369,780 |
| 2019-06-27 | $5.31 | $5.33 | $5.27 | $5.28 | $5.22 | 7,321,130 |
| 2019-06-26 | $5.32 | $5.36 | $5.25 | $5.27 | $5.21 | 8,075,780 |
| 2019-06-25 | $5.32 | $5.40 | $5.20 | $5.38 | $5.32 | 14,148,490 |
| 2019-06-24 | $5.31 | $5.38 | $5.28 | $5.36 | $5.30 | 9,628,820 |
| 2019-06-21 | $5.28 | $5.43 | $5.25 | $5.33 | $5.27 | 17,438,650 |
| 2019-06-20 | $5.21 | $5.33 | $5.18 | $5.25 | $5.19 | 14,556,170 |
| 2019-06-19 | $5.37 | $5.39 | $5.20 | $5.22 | $5.16 | 11,066,150 |
| 2019-06-18 | $5.10 | $5.27 | $5.08 | $5.22 | $5.16 | 8,732,870 |
| 2019-06-17 | $5.06 | $5.14 | $5.05 | $5.10 | $5.04 | 3,972,500 |
| 2019-06-14 | $5.21 | $5.25 | $5.03 | $5.09 | $5.03 | 8,831,360 |
| 2019-06-13 | $5.19 | $5.26 | $5.14 | $5.22 | $5.16 | 9,045,650 |
| 2019-06-12 | $5.25 | $5.27 | $5.16 | $5.19 | $5.13 | 10,046,660 |
| 2019-06-11 | $5.07 | $5.28 | $5.05 | $5.26 | $5.20 | 12,178,590 |
| 2019-06-10 | $5.04 | $5.09 | $4.98 | $5.08 | $5.02 | 6,942,200 |
| 2019-06-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.91 | 0 |
| 2019-06-06 | $5.19 | $5.23 | $4.94 | $4.97 | $4.91 | 12,973,420 |
| 2019-06-05 | $5.28 | $5.30 | $5.16 | $5.20 | $5.14 | 8,733,370 |
| 2019-06-04 | $5.29 | $5.33 | $5.15 | $5.19 | $5.13 | 10,891,400 |
| 2019-06-03 | $5.50 | $5.51 | $5.28 | $5.33 | $5.27 | 11,729,200 |
| 2019-05-31 | $5.48 | $5.55 | $5.42 | $5.45 | $5.38 | 13,213,230 |
| 2019-05-30 | $5.41 | $5.72 | $5.28 | $5.54 | $5.47 | 22,924,080 |
| 2019-05-29 | $5.46 | $5.48 | $5.39 | $5.44 | $5.38 | 10,187,070 |
| 2019-05-28 | $5.36 | $5.63 | $5.35 | $5.44 | $5.38 | 21,551,540 |
| 2019-05-27 | $5.26 | $5.45 | $5.22 | $5.39 | $5.33 | 16,445,850 |
| 2019-05-24 | $5.50 | $5.55 | $5.19 | $5.24 | $5.18 | 24,082,880 |
| 2019-05-23 | $5.51 | $5.67 | $5.49 | $5.55 | $5.48 | 19,261,350 |
| 2019-05-22 | $5.67 | $5.71 | $5.48 | $5.52 | $5.45 | 27,886,260 |
| 2019-05-21 | $5.61 | $5.74 | $5.56 | $5.66 | $5.59 | 36,353,840 |
| 2019-05-20 | $6.33 | $6.37 | $5.71 | $5.71 | $5.64 | 63,699,100 |
| 2019-05-17 | $6.45 | $6.74 | $6.28 | $6.34 | $6.26 | 78,874,780 |
| 2019-05-16 | $6.66 | $7.00 | $6.43 | $6.55 | $6.47 | 113,478,490 |
| 2019-05-15 | $5.87 | $6.37 | $5.81 | $6.37 | $6.29 | 38,076,090 |
| 2019-05-14 | $5.80 | $5.88 | $5.70 | $5.79 | $5.72 | 30,525,580 |
| 2019-05-13 | $5.97 | $6.14 | $5.88 | $5.92 | $5.85 | 42,147,750 |
| 2019-05-10 | $5.92 | $6.14 | $5.70 | $6.06 | $5.99 | 58,999,200 |
| 2019-05-09 | $5.67 | $5.97 | $5.62 | $5.87 | $5.80 | 39,716,940 |
| 2019-05-08 | $5.62 | $6.08 | $5.54 | $5.76 | $5.69 | 49,746,540 |
| 2019-05-07 | $5.63 | $5.82 | $5.30 | $5.81 | $5.74 | 44,564,840 |
| 2019-05-06 | $5.30 | $5.80 | $5.23 | $5.56 | $5.49 | 52,434,800 |
| 2019-05-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.46 | 0 |
| 2019-05-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.46 | 0 |
| 2019-05-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.46 | 0 |
| 2019-04-30 | $5.30 | $5.72 | $5.25 | $5.53 | $5.46 | 28,522,440 |
| 2019-04-29 | $5.21 | $5.34 | $5.12 | $5.20 | $5.14 | 16,541,570 |
| 2019-04-26 | $5.17 | $5.24 | $5.15 | $5.18 | $5.12 | 8,226,840 |
| 2019-04-25 | $5.52 | $5.52 | $5.12 | $5.16 | $5.10 | 13,605,950 |
| 2019-04-24 | $5.57 | $5.60 | $5.37 | $5.51 | $5.44 | 12,130,020 |
| 2019-04-23 | $5.57 | $5.67 | $5.51 | $5.56 | $5.49 | 13,883,760 |
| 2019-04-22 | $5.73 | $5.75 | $5.50 | $5.54 | $5.47 | 15,668,780 |
| 2019-04-19 | $5.74 | $5.79 | $5.65 | $5.74 | $5.67 | 7,389,010 |
| 2019-04-18 | $5.79 | $5.87 | $5.73 | $5.75 | $5.68 | 13,087,870 |
| 2019-04-17 | $5.66 | $5.84 | $5.62 | $5.80 | $5.73 | 20,263,610 |
| 2019-04-16 | $5.60 | $5.69 | $5.47 | $5.69 | $5.62 | 17,293,300 |
| 2019-04-15 | $5.88 | $5.92 | $5.67 | $5.68 | $5.61 | 19,075,980 |
| 2019-04-12 | $5.75 | $5.87 | $5.72 | $5.76 | $5.69 | 13,526,000 |
| 2019-04-11 | $5.75 | $5.90 | $5.68 | $5.68 | $5.61 | 19,073,690 |
| 2019-04-10 | $5.75 | $5.86 | $5.69 | $5.80 | $5.73 | 17,673,700 |
| 2019-04-09 | $5.85 | $5.87 | $5.66 | $5.75 | $5.68 | 21,766,460 |
| 2019-04-08 | $5.90 | $6.18 | $5.79 | $5.89 | $5.82 | 38,345,590 |
| 2019-04-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.83 | 0 |
| 2019-04-04 | $5.90 | $5.98 | $5.71 | $5.90 | $5.83 | 39,974,810 |
| 2019-04-03 | $5.50 | $6.00 | $5.42 | $5.84 | $5.77 | 46,572,840 |
| 2019-04-02 | $5.50 | $5.62 | $5.47 | $5.51 | $5.44 | 18,674,090 |
| 2019-04-01 | $5.37 | $5.54 | $5.36 | $5.51 | $5.44 | 19,857,330 |
| 2019-03-29 | $5.23 | $5.44 | $5.16 | $5.38 | $5.32 | 15,220,280 |
| 2019-03-28 | $5.36 | $5.40 | $5.17 | $5.24 | $5.18 | 12,931,400 |
| 2019-03-27 | $5.36 | $5.41 | $5.26 | $5.39 | $5.33 | 12,815,140 |
| 2019-03-26 | $5.60 | $5.65 | $5.30 | $5.35 | $5.29 | 24,985,580 |
| 2019-03-25 | $5.68 | $5.81 | $5.60 | $5.60 | $5.53 | 25,971,590 |
| 2019-03-22 | $5.63 | $5.88 | $5.60 | $5.80 | $5.73 | 37,735,180 |
| 2019-03-21 | $5.60 | $5.79 | $5.53 | $5.67 | $5.60 | 36,907,100 |
| 2019-03-20 | $5.66 | $5.77 | $5.51 | $5.65 | $5.58 | 45,081,210 |
| 2019-03-19 | $5.51 | $6.06 | $5.43 | $5.84 | $5.77 | 70,564,110 |
| 2019-03-18 | $5.70 | $6.04 | $5.55 | $5.62 | $5.55 | 91,367,520 |
| 2019-03-15 | $5.13 | $5.49 | $5.10 | $5.49 | $5.42 | 31,270,870 |
| 2019-03-14 | $5.11 | $5.27 | $4.93 | $4.99 | $4.93 | 22,391,200 |
| 2019-03-13 | $5.17 | $5.46 | $5.08 | $5.17 | $5.11 | 35,181,710 |
| 2019-03-12 | $5.12 | $5.21 | $5.05 | $5.13 | $5.07 | 19,403,110 |
| 2019-03-11 | $4.86 | $5.12 | $4.86 | $5.10 | $5.04 | 20,245,650 |
| 2019-03-08 | $5.20 | $5.21 | $4.85 | $4.86 | $4.80 | 30,261,010 |
| 2019-03-07 | $5.13 | $5.45 | $5.10 | $5.29 | $5.23 | 28,366,020 |
| 2019-03-06 | $5.12 | $5.18 | $4.99 | $5.11 | $5.05 | 25,636,900 |
| 2019-03-05 | $4.84 | $5.16 | $4.83 | $5.09 | $5.03 | 25,828,790 |
| 2019-03-04 | $4.85 | $4.98 | $4.83 | $4.88 | $4.82 | 22,780,550 |
| 2019-03-01 | $4.86 | $4.90 | $4.74 | $4.83 | $4.77 | 13,277,050 |
| 2019-02-28 | $4.81 | $4.92 | $4.79 | $4.86 | $4.80 | 13,272,260 |
| 2019-02-27 | $4.76 | $4.92 | $4.76 | $4.81 | $4.75 | 18,179,850 |
| 2019-02-26 | $4.94 | $4.94 | $4.73 | $4.75 | $4.69 | 22,002,480 |
| 2019-02-25 | $4.65 | $4.82 | $4.61 | $4.82 | $4.76 | 23,424,810 |
| 2019-02-22 | $4.51 | $4.61 | $4.46 | $4.60 | $4.55 | 12,371,970 |
| 2019-02-21 | $4.55 | $4.66 | $4.50 | $4.51 | $4.46 | 14,609,220 |
| 2019-02-20 | $4.56 | $4.60 | $4.49 | $4.55 | $4.50 | 8,146,130 |
| 2019-02-19 | $4.53 | $4.66 | $4.49 | $4.56 | $4.51 | 12,551,600 |
| 2019-02-18 | $4.44 | $4.54 | $4.44 | $4.53 | $4.48 | 10,084,140 |
| 2019-02-15 | $4.43 | $4.48 | $4.41 | $4.43 | $4.38 | 6,477,190 |
| 2019-02-14 | $4.43 | $4.54 | $4.40 | $4.46 | $4.41 | 8,690,450 |
| 2019-02-13 | $4.35 | $4.44 | $4.35 | $4.43 | $4.38 | 8,741,770 |
| 2019-02-12 | $4.33 | $4.39 | $4.30 | $4.36 | $4.31 | 5,400,270 |
| 2019-02-11 | $4.25 | $4.32 | $4.24 | $4.30 | $4.25 | 4,681,270 |
| 2019-02-08 | $4.23 | $4.23 | $4.23 | $4.23 | $4.18 | 0 |
| 2019-02-07 | $4.23 | $4.23 | $4.23 | $4.23 | $4.18 | 0 |
| 2019-02-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.18 | 0 |
| 2019-02-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.18 | 0 |
| 2019-02-04 | $4.23 | $4.23 | $4.23 | $4.23 | $4.18 | 0 |
| 2019-02-01 | $4.14 | $4.25 | $4.13 | $4.23 | $4.18 | 4,012,210 |
| 2019-01-31 | $4.27 | $4.33 | $4.13 | $4.13 | $4.08 | 7,566,500 |
| 2019-01-30 | $4.21 | $4.42 | $4.18 | $4.29 | $4.24 | 11,008,620 |
| 2019-01-29 | $4.25 | $4.29 | $4.14 | $4.22 | $4.17 | 4,771,090 |
| 2019-01-28 | $4.28 | $4.35 | $4.25 | $4.27 | $4.22 | 4,433,210 |
| 2019-01-25 | $4.33 | $4.34 | $4.23 | $4.24 | $4.19 | 3,844,550 |
| 2019-01-24 | $4.30 | $4.35 | $4.26 | $4.32 | $4.27 | 3,975,220 |
| 2019-01-23 | $4.25 | $4.30 | $4.23 | $4.29 | $4.24 | 3,206,140 |
| 2019-01-22 | $4.39 | $4.40 | $4.26 | $4.27 | $4.22 | 6,779,450 |
| 2019-01-21 | $4.43 | $4.44 | $4.39 | $4.40 | $4.35 | 3,242,110 |
| 2019-01-18 | $4.36 | $4.44 | $4.35 | $4.40 | $4.35 | 3,553,150 |
| 2019-01-17 | $4.46 | $4.47 | $4.35 | $4.38 | $4.33 | 6,819,670 |
| 2019-01-16 | $4.47 | $4.52 | $4.42 | $4.46 | $4.41 | 6,096,730 |
| 2019-01-15 | $4.46 | $4.48 | $4.39 | $4.48 | $4.43 | 6,361,190 |
| 2019-01-14 | $4.39 | $4.54 | $4.38 | $4.47 | $4.42 | 8,778,320 |
| 2019-01-11 | $4.38 | $4.40 | $4.34 | $4.39 | $4.34 | 5,116,220 |
| 2019-01-10 | $4.37 | $4.43 | $4.34 | $4.39 | $4.34 | 5,614,970 |
| 2019-01-09 | $4.43 | $4.47 | $4.39 | $4.39 | $4.34 | 9,051,690 |
| 2019-01-08 | $4.34 | $4.61 | $4.32 | $4.45 | $4.40 | 13,870,570 |
| 2019-01-07 | $4.30 | $4.38 | $4.28 | $4.35 | $4.30 | 8,356,270 |
| 2019-01-04 | $4.15 | $4.29 | $4.12 | $4.28 | $4.23 | 6,118,230 |
| 2019-01-03 | $4.18 | $4.24 | $4.16 | $4.18 | $4.13 | 2,564,620 |
| 2019-01-02 | $4.16 | $4.20 | $4.12 | $4.18 | $4.13 | 2,627,990 |
| 2019-01-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.09 | 0 |
| 2018-12-31 | $4.14 | $4.14 | $4.14 | $4.14 | $4.09 | 0 |
| 2018-12-28 | $4.12 | $4.18 | $4.09 | $4.14 | $4.09 | 3,932,070 |
| 2018-12-27 | $4.29 | $4.30 | $4.09 | $4.10 | $4.05 | 4,949,900 |
| 2018-12-26 | $4.22 | $4.26 | $4.17 | $4.24 | $4.19 | 3,755,540 |
| 2018-12-25 | $4.29 | $4.29 | $4.10 | $4.24 | $4.19 | 6,135,560 |
| 2018-12-24 | $4.26 | $4.35 | $4.25 | $4.32 | $4.27 | 3,968,790 |
| 2018-12-21 | $4.25 | $4.31 | $4.23 | $4.28 | $4.23 | 4,485,290 |
| 2018-12-20 | $4.21 | $4.30 | $4.18 | $4.28 | $4.23 | 5,025,550 |
| 2018-12-19 | $4.21 | $4.24 | $4.17 | $4.20 | $4.15 | 3,245,290 |
| 2018-12-18 | $4.22 | $4.23 | $4.15 | $4.19 | $4.14 | 3,312,880 |
| 2018-12-17 | $4.19 | $4.24 | $4.13 | $4.24 | $4.19 | 4,571,100 |
| 2018-12-14 | $4.35 | $4.35 | $4.20 | $4.21 | $4.16 | 5,259,020 |
| 2018-12-13 | $4.30 | $4.37 | $4.24 | $4.34 | $4.29 | 5,297,460 |
| 2018-12-12 | $4.28 | $4.34 | $4.27 | $4.28 | $4.23 | 3,828,390 |
| 2018-12-11 | $4.27 | $4.29 | $4.23 | $4.27 | $4.22 | 3,223,100 |
| 2018-12-10 | $4.29 | $4.30 | $4.22 | $4.26 | $4.21 | 5,055,400 |
| 2018-12-07 | $4.33 | $4.36 | $4.31 | $4.32 | $4.27 | 3,257,530 |
| 2018-12-06 | $4.40 | $4.40 | $4.30 | $4.31 | $4.26 | 6,552,030 |
| 2018-12-05 | $4.35 | $4.44 | $4.29 | $4.41 | $4.36 | 7,213,270 |
| 2018-12-04 | $4.40 | $4.58 | $4.38 | $4.45 | $4.40 | 12,464,550 |
| 2018-12-03 | $4.39 | $4.44 | $4.37 | $4.41 | $4.36 | 10,125,770 |
| 2018-11-30 | $4.26 | $4.32 | $4.18 | $4.30 | $4.25 | 8,127,510 |
| 2018-11-29 | $4.45 | $4.46 | $4.28 | $4.28 | $4.23 | 8,550,400 |
| 2018-11-28 | $4.49 | $4.49 | $4.24 | $4.44 | $4.39 | 13,581,220 |
| 2018-11-27 | $4.45 | $4.50 | $4.38 | $4.48 | $4.43 | 11,298,900 |
| 2018-11-26 | $4.55 | $4.59 | $4.42 | $4.44 | $4.39 | 12,714,390 |
| 2018-11-23 | $4.77 | $4.79 | $4.36 | $4.46 | $4.41 | 25,415,100 |
| 2018-11-22 | $5.00 | $5.08 | $4.69 | $4.71 | $4.65 | 42,336,750 |
| 2018-11-21 | $4.37 | $4.90 | $4.35 | $4.90 | $4.84 | 41,629,430 |
| 2018-11-20 | $4.63 | $4.65 | $4.39 | $4.45 | $4.40 | 23,017,600 |
| 2018-11-19 | $4.52 | $4.95 | $4.48 | $4.70 | $4.64 | 34,602,580 |
| 2018-11-16 | $4.45 | $4.70 | $4.40 | $4.52 | $4.47 | 31,663,440 |
| 2018-11-15 | $4.40 | $4.54 | $4.38 | $4.46 | $4.41 | 20,874,890 |
| 2018-11-14 | $4.29 | $4.48 | $4.26 | $4.37 | $4.32 | 25,493,310 |
| 2018-11-13 | $4.18 | $4.31 | $4.15 | $4.28 | $4.23 | 16,694,440 |
| 2018-11-12 | $4.12 | $4.21 | $4.06 | $4.20 | $4.15 | 9,620,780 |
| 2018-11-09 | $4.14 | $4.20 | $4.11 | $4.11 | $4.06 | 7,725,230 |
| 2018-11-08 | $4.21 | $4.30 | $4.14 | $4.17 | $4.12 | 14,687,880 |
| 2018-11-07 | $4.32 | $4.34 | $4.18 | $4.19 | $4.14 | 18,680,310 |
| 2018-11-06 | $4.15 | $4.41 | $4.15 | $4.37 | $4.32 | 27,908,870 |
| 2018-11-05 | $4.21 | $4.35 | $4.17 | $4.23 | $4.18 | 18,355,850 |
| 2018-11-02 | $4.16 | $4.21 | $4.13 | $4.20 | $4.15 | 15,820,400 |
| 2018-11-01 | $4.14 | $4.26 | $4.10 | $4.14 | $4.09 | 16,404,660 |
| 2018-10-31 | $4.02 | $4.23 | $4.00 | $4.15 | $4.10 | 16,805,590 |
| 2018-10-30 | $3.91 | $4.07 | $3.80 | $4.03 | $3.98 | 11,442,810 |
| 2018-10-29 | $4.00 | $4.21 | $3.93 | $3.95 | $3.90 | 11,411,130 |
| 2018-10-26 | $4.03 | $4.12 | $4.01 | $4.04 | $3.99 | 9,408,540 |
| 2018-10-25 | $3.87 | $4.02 | $3.84 | $4.00 | $3.95 | 10,754,570 |
| 2018-10-24 | $3.97 | $4.12 | $3.93 | $4.03 | $3.98 | 19,256,880 |
| 2018-10-23 | $3.83 | $4.25 | $3.81 | $4.06 | $4.01 | 35,893,830 |
| 2018-10-22 | $3.74 | $3.93 | $3.70 | $3.86 | $3.81 | 10,535,780 |
| 2018-10-19 | $3.57 | $3.73 | $3.55 | $3.70 | $3.66 | 5,867,900 |
| 2018-10-18 | $3.60 | $3.64 | $3.55 | $3.62 | $3.58 | 4,264,900 |
| 2018-10-17 | $3.66 | $3.69 | $3.55 | $3.64 | $3.60 | 6,787,310 |
| 2018-10-16 | $3.71 | $3.79 | $3.55 | $3.58 | $3.54 | 11,351,180 |
| 2018-10-15 | $3.83 | $3.88 | $3.71 | $3.72 | $3.68 | 9,418,100 |
| 2018-10-12 | $3.80 | $3.90 | $3.67 | $3.83 | $3.78 | 17,739,690 |
| 2018-10-11 | $4.17 | $4.23 | $3.87 | $3.89 | $3.84 | 26,654,230 |
| 2018-10-10 | $4.38 | $4.42 | $4.26 | $4.30 | $4.25 | 23,468,670 |
| 2018-10-09 | $4.53 | $4.65 | $4.32 | $4.39 | $4.34 | 49,566,380 |
| 2018-10-08 | $4.06 | $4.53 | $4.06 | $4.53 | $4.48 | 48,354,730 |
| 2018-10-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2018-10-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2018-10-03 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2018-10-02 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2018-10-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2018-09-28 | $4.09 | $4.13 | $4.05 | $4.12 | $4.07 | 4,506,630 |
| 2018-09-27 | $4.10 | $4.12 | $4.05 | $4.06 | $4.01 | 4,648,160 |
| 2018-09-26 | $4.07 | $4.12 | $4.05 | $4.06 | $4.01 | 3,919,520 |
| 2018-09-25 | $4.09 | $4.17 | $4.07 | $4.07 | $4.02 | 5,113,170 |
| 2018-09-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.09 | 0 |
| 2018-09-21 | $4.09 | $4.18 | $4.05 | $4.14 | $4.09 | 8,060,730 |
| 2018-09-20 | $4.00 | $4.20 | $3.99 | $4.11 | $4.06 | 9,364,100 |
| 2018-09-19 | $3.97 | $4.02 | $3.95 | $4.01 | $3.96 | 3,902,950 |
| 2018-09-18 | $3.90 | $3.98 | $3.88 | $3.98 | $3.93 | 3,657,250 |
| 2018-09-17 | $3.95 | $3.97 | $3.90 | $3.91 | $3.86 | 2,586,410 |
| 2018-09-14 | $3.99 | $4.00 | $3.94 | $3.95 | $3.90 | 2,516,440 |
| 2018-09-13 | $4.00 | $4.01 | $3.93 | $3.99 | $3.94 | 2,727,320 |
| 2018-09-12 | $3.94 | $3.97 | $3.92 | $3.97 | $3.92 | 2,254,140 |
| 2018-09-11 | $3.96 | $3.99 | $3.92 | $3.93 | $3.88 | 2,618,340 |
| 2018-09-10 | $4.00 | $4.01 | $3.93 | $3.94 | $3.89 | 2,263,290 |
| 2018-09-07 | $3.95 | $4.01 | $3.95 | $3.98 | $3.93 | 2,149,940 |
| 2018-09-06 | $3.97 | $4.01 | $3.93 | $3.96 | $3.91 | 2,177,600 |
| 2018-09-05 | $4.03 | $4.04 | $3.95 | $3.95 | $3.90 | 3,165,830 |
| 2018-09-04 | $3.97 | $4.05 | $3.94 | $4.03 | $3.98 | 3,599,120 |
| 2018-09-03 | $4.00 | $4.00 | $3.90 | $3.97 | $3.92 | 3,060,000 |
| 2018-08-31 | $3.98 | $4.02 | $3.96 | $3.98 | $3.93 | 2,788,300 |
| 2018-08-30 | $4.05 | $4.08 | $4.00 | $4.01 | $3.96 | 4,075,050 |
| 2018-08-29 | $4.09 | $4.12 | $4.02 | $4.04 | $3.99 | 4,984,180 |
| 2018-08-28 | $4.11 | $4.15 | $4.06 | $4.10 | $4.05 | 6,026,100 |
| 2018-08-27 | $4.15 | $4.26 | $4.09 | $4.11 | $4.06 | 8,516,800 |
| 2018-08-24 | $4.02 | $4.07 | $3.99 | $4.00 | $3.95 | 3,904,050 |
| 2018-08-23 | $4.00 | $4.05 | $3.95 | $4.02 | $3.97 | 3,821,190 |
| 2018-08-22 | $4.00 | $4.10 | $3.99 | $4.00 | $3.95 | 6,096,590 |
| 2018-08-21 | $3.97 | $4.03 | $3.93 | $4.00 | $3.95 | 4,512,540 |
| 2018-08-20 | $3.97 | $4.01 | $3.91 | $3.96 | $3.91 | 3,827,310 |
| 2018-08-17 | $4.07 | $4.08 | $3.91 | $3.93 | $3.88 | 6,276,670 |
| 2018-08-16 | $4.15 | $4.15 | $4.00 | $4.01 | $3.96 | 10,265,860 |
| 2018-08-15 | $4.34 | $4.35 | $4.18 | $4.19 | $4.14 | 8,615,240 |
| 2018-08-14 | $4.32 | $4.35 | $4.26 | $4.34 | $4.29 | 7,927,110 |
| 2018-08-13 | $4.35 | $4.35 | $4.26 | $4.32 | $4.27 | 12,078,150 |
| 2018-08-10 | $4.32 | $4.48 | $4.30 | $4.44 | $4.39 | 17,277,290 |
| 2018-08-09 | $4.25 | $4.38 | $4.25 | $4.33 | $4.28 | 11,442,610 |
| 2018-08-08 | $4.37 | $4.48 | $4.28 | $4.30 | $4.25 | 14,530,310 |
| 2018-08-07 | $4.27 | $4.38 | $4.22 | $4.38 | $4.33 | 11,924,400 |
| 2018-08-06 | $4.33 | $4.35 | $4.18 | $4.23 | $4.18 | 15,463,470 |
| 2018-08-03 | $4.41 | $4.58 | $4.25 | $4.43 | $4.38 | 24,993,320 |
| 2018-08-02 | $4.35 | $4.52 | $4.19 | $4.33 | $4.28 | 22,779,390 |
| 2018-08-01 | $4.61 | $4.70 | $4.42 | $4.44 | $4.39 | 27,298,210 |
| 2018-07-31 | $4.55 | $4.58 | $4.41 | $4.56 | $4.51 | 29,689,880 |
| 2018-07-30 | $4.54 | $4.97 | $4.43 | $4.66 | $4.60 | 60,447,020 |
| 2018-07-27 | $4.18 | $4.57 | $4.17 | $4.57 | $4.52 | 49,349,470 |
| 2018-07-26 | $4.09 | $4.16 | $4.08 | $4.15 | $4.10 | 6,302,840 |
| 2018-07-25 | $4.13 | $4.20 | $4.07 | $4.09 | $4.04 | 8,157,760 |
| 2018-07-24 | $4.05 | $4.15 | $4.04 | $4.12 | $4.07 | 6,997,590 |
| 2018-07-23 | $4.01 | $4.09 | $3.96 | $4.07 | $4.02 | 4,013,650 |
| 2018-07-20 | $4.02 | $4.04 | $3.95 | $4.01 | $3.96 | 3,595,000 |
| 2018-07-19 | $4.05 | $4.07 | $3.98 | $4.00 | $3.95 | 5,563,400 |
| 2018-07-18 | $3.96 | $4.15 | $3.93 | $4.08 | $4.03 | 10,789,760 |
| 2018-07-17 | $3.97 | $3.97 | $3.90 | $3.95 | $3.90 | 3,952,710 |
| 2018-07-16 | $3.86 | $3.92 | $3.86 | $3.91 | $3.86 | 1,877,600 |
| 2018-07-13 | $3.90 | $3.93 | $3.88 | $3.91 | $3.86 | 2,434,820 |
| 2018-07-12 | $3.84 | $3.92 | $3.82 | $3.91 | $3.86 | 4,677,810 |
| 2018-07-11 | $3.94 | $3.94 | $3.82 | $3.89 | $3.79 | 3,632,090 |
| 2018-07-10 | $3.95 | $3.96 | $3.92 | $3.95 | $3.84 | 3,210,490 |
| 2018-07-09 | $3.89 | $3.95 | $3.86 | $3.94 | $3.83 | 3,903,510 |
| 2018-07-06 | $3.79 | $3.99 | $3.79 | $3.85 | $3.75 | 5,002,490 |
| 2018-07-05 | $3.91 | $3.92 | $3.79 | $3.80 | $3.70 | 3,826,600 |
| 2018-07-04 | $3.93 | $3.98 | $3.87 | $3.90 | $3.80 | 4,300,190 |
| 2018-07-03 | $3.92 | $3.97 | $3.86 | $3.96 | $3.85 | 4,372,670 |
| 2018-07-02 | $3.94 | $3.98 | $3.88 | $3.91 | $3.80 | 5,368,100 |
| 2018-06-29 | $3.88 | $4.00 | $3.82 | $3.99 | $3.88 | 5,218,190 |
| 2018-06-28 | $3.83 | $3.91 | $3.82 | $3.85 | $3.75 | 4,159,700 |
| 2018-06-27 | $3.93 | $3.93 | $3.81 | $3.84 | $3.74 | 6,604,680 |
| 2018-06-26 | $3.81 | $3.96 | $3.75 | $3.93 | $3.82 | 8,482,700 |
| 2018-06-25 | $3.83 | $3.95 | $3.80 | $3.84 | $3.74 | 8,080,940 |
| 2018-06-22 | $3.70 | $3.84 | $3.62 | $3.80 | $3.70 | 7,983,640 |
| 2018-06-21 | $3.82 | $3.86 | $3.68 | $3.69 | $3.59 | 7,159,790 |
| 2018-06-20 | $3.76 | $3.86 | $3.76 | $3.81 | $3.71 | 6,230,800 |
| 2018-06-19 | $4.10 | $4.12 | $3.76 | $3.77 | $3.67 | 10,444,850 |
| 2018-06-18 | $4.18 | $4.18 | $4.18 | $4.18 | $4.07 | 0 |
| 2018-06-15 | $4.23 | $4.31 | $4.18 | $4.18 | $4.07 | 5,996,670 |
| 2018-06-14 | $4.26 | $4.27 | $4.20 | $4.23 | $4.12 | 4,307,100 |
| 2018-06-13 | $4.37 | $4.38 | $4.25 | $4.26 | $4.15 | 5,254,510 |
| 2018-06-12 | $4.37 | $4.40 | $4.34 | $4.39 | $4.27 | 3,671,970 |
| 2018-06-11 | $4.38 | $4.43 | $4.33 | $4.36 | $4.24 | 3,903,070 |
| 2018-06-08 | $4.53 | $4.53 | $4.34 | $4.38 | $4.26 | 7,171,200 |
| 2018-06-07 | $4.55 | $4.58 | $4.50 | $4.53 | $4.41 | 3,370,120 |
| 2018-06-06 | $4.53 | $4.55 | $4.50 | $4.54 | $4.42 | 3,887,280 |
| 2018-06-05 | $4.48 | $4.56 | $4.47 | $4.54 | $4.42 | 3,884,400 |
| 2018-06-04 | $4.55 | $4.60 | $4.46 | $4.48 | $4.36 | 3,438,540 |
| 2018-06-01 | $4.56 | $4.59 | $4.50 | $4.53 | $4.41 | 2,795,270 |
| 2018-05-31 | $4.55 | $4.58 | $4.51 | $4.56 | $4.44 | 4,817,540 |
| 2018-05-30 | $4.64 | $4.64 | $4.47 | $4.49 | $4.37 | 6,969,570 |
| 2018-05-29 | $4.78 | $4.82 | $4.72 | $4.73 | $4.60 | 3,719,630 |
| 2018-05-28 | $4.89 | $4.90 | $4.78 | $4.78 | $4.65 | 5,044,360 |
| 2018-05-25 | $4.90 | $4.99 | $4.83 | $4.91 | $4.78 | 7,604,000 |
| 2018-05-24 | $4.93 | $5.03 | $4.92 | $4.93 | $4.80 | 4,485,050 |
| 2018-05-23 | $4.98 | $5.04 | $4.95 | $4.96 | $4.83 | 4,537,350 |
| 2018-05-22 | $5.03 | $5.03 | $4.95 | $4.99 | $4.86 | 3,781,370 |
| 2018-05-21 | $4.96 | $5.03 | $4.95 | $5.01 | $4.88 | 4,439,800 |
| 2018-05-18 | $4.93 | $4.95 | $4.87 | $4.93 | $4.80 | 4,217,970 |
| 2018-05-17 | $4.94 | $4.99 | $4.90 | $4.91 | $4.78 | 4,428,820 |
| 2018-05-16 | $5.07 | $5.07 | $4.94 | $4.96 | $4.83 | 6,465,660 |
| 2018-05-15 | $5.08 | $5.09 | $5.02 | $5.09 | $4.95 | 4,663,310 |
| 2018-05-14 | $5.11 | $5.18 | $5.05 | $5.07 | $4.93 | 4,155,650 |
| 2018-05-11 | $5.18 | $5.18 | $5.08 | $5.11 | $4.97 | 7,800,460 |
| 2018-05-10 | $5.02 | $5.20 | $5.02 | $5.18 | $5.04 | 12,019,490 |
| 2018-05-09 | $5.00 | $5.07 | $4.98 | $5.03 | $4.89 | 4,761,790 |
| 2018-05-08 | $4.99 | $5.09 | $4.97 | $5.02 | $4.89 | 7,342,710 |
| 2018-05-07 | $4.92 | $4.99 | $4.91 | $4.98 | $4.85 | 4,382,420 |
| 2018-05-04 | $4.93 | $4.99 | $4.86 | $4.89 | $4.76 | 4,922,410 |
| 2018-05-03 | $4.85 | $4.95 | $4.75 | $4.92 | $4.79 | 5,708,390 |
| 2018-05-02 | $4.97 | $4.97 | $4.75 | $4.86 | $4.73 | 8,143,710 |
| 2018-05-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.81 | 0 |
| 2018-04-30 | $4.94 | $4.94 | $4.94 | $4.94 | $4.81 | 0 |
| 2018-04-27 | $4.98 | $4.99 | $4.91 | $4.94 | $4.81 | 3,961,830 |
| 2018-04-26 | $5.06 | $5.10 | $4.90 | $4.91 | $4.78 | 7,004,740 |
| 2018-04-25 | $5.04 | $5.17 | $4.99 | $5.10 | $4.96 | 7,808,830 |
| 2018-04-24 | $4.99 | $5.06 | $4.96 | $5.04 | $4.90 | 6,187,050 |
| 2018-04-23 | $5.01 | $5.07 | $4.89 | $4.95 | $4.82 | 5,638,810 |
| 2018-04-20 | $5.08 | $5.17 | $4.94 | $5.07 | $4.93 | 8,710,020 |
| 2018-04-19 | $5.06 | $5.19 | $5.04 | $5.13 | $4.99 | 8,348,750 |
| 2018-04-18 | $5.09 | $5.16 | $4.91 | $5.07 | $4.93 | 8,668,260 |
| 2018-04-17 | $5.21 | $5.27 | $5.02 | $5.05 | $4.91 | 10,973,230 |
| 2018-04-16 | $5.42 | $5.42 | $5.20 | $5.23 | $5.09 | 9,831,820 |
| 2018-04-13 | $5.43 | $5.49 | $5.36 | $5.42 | $5.27 | 7,828,750 |
| 2018-04-12 | $5.53 | $5.54 | $5.36 | $5.39 | $5.25 | 13,383,630 |
| 2018-04-11 | $5.59 | $5.73 | $5.55 | $5.58 | $5.43 | 18,399,770 |
| 2018-04-10 | $5.40 | $5.68 | $5.37 | $5.58 | $5.43 | 20,171,000 |
| 2018-04-09 | $5.45 | $5.49 | $5.29 | $5.40 | $5.25 | 13,856,880 |
| 2018-04-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 0 |
| 2018-04-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.34 | 0 |
| 2018-04-04 | $5.56 | $5.67 | $5.48 | $5.49 | $5.34 | 13,659,240 |
| 2018-04-03 | $5.52 | $5.62 | $5.49 | $5.55 | $5.40 | 17,141,480 |
| 2018-04-02 | $5.72 | $5.79 | $5.63 | $5.67 | $5.52 | 19,007,250 |
| 2018-03-30 | $5.75 | $5.82 | $5.63 | $5.66 | $5.51 | 25,252,850 |
| 2018-03-29 | $5.77 | $5.94 | $5.70 | $5.75 | $5.60 | 23,112,940 |
| 2018-03-28 | $5.98 | $6.04 | $5.61 | $5.65 | $5.50 | 35,095,530 |
| 2018-03-27 | $5.91 | $6.25 | $5.75 | $6.20 | $6.03 | 49,887,470 |
| 2018-03-26 | $5.79 | $5.94 | $5.66 | $5.89 | $5.73 | 54,111,660 |
| 2018-03-23 | $5.82 | $6.58 | $5.68 | $6.29 | $6.12 | 89,737,680 |
| 2018-03-22 | $5.54 | $6.09 | $5.39 | $6.09 | $5.93 | 65,533,140 |
| 2018-03-21 | $5.05 | $5.54 | $5.02 | $5.54 | $5.39 | 43,618,880 |
| 2018-03-20 | $5.00 | $5.06 | $4.96 | $5.04 | $4.90 | 5,070,920 |
| 2018-03-19 | $5.08 | $5.16 | $5.00 | $5.07 | $4.93 | 8,926,830 |
| 2018-03-16 | $5.01 | $5.10 | $5.01 | $5.03 | $4.89 | 7,404,960 |
| 2018-03-15 | $4.92 | $5.18 | $4.87 | $5.02 | $4.89 | 9,903,360 |
| 2018-03-14 | $5.10 | $5.13 | $4.93 | $4.95 | $4.82 | 6,961,500 |
| 2018-03-13 | $5.09 | $5.13 | $5.02 | $5.08 | $4.94 | 8,562,690 |
| 2018-03-12 | $5.03 | $5.09 | $5.03 | $5.08 | $4.94 | 6,692,910 |
| 2018-03-09 | $5.01 | $5.05 | $4.97 | $5.02 | $4.89 | 6,620,390 |
| 2018-03-08 | $5.04 | $5.08 | $4.96 | $5.01 | $4.88 | 6,566,880 |
| 2018-03-07 | $5.01 | $5.12 | $4.96 | $5.04 | $4.90 | 11,083,640 |
| 2018-03-06 | $4.93 | $5.02 | $4.85 | $5.01 | $4.88 | 8,712,960 |
| 2018-03-05 | $4.84 | $5.09 | $4.73 | $4.93 | $4.80 | 9,480,270 |
| 2018-03-02 | $4.73 | $4.93 | $4.73 | $4.83 | $4.70 | 7,183,960 |
| 2018-03-01 | $4.70 | $4.81 | $4.69 | $4.78 | $4.65 | 3,984,880 |
| 2018-02-28 | $4.70 | $4.79 | $4.67 | $4.75 | $4.62 | 3,690,700 |
| 2018-02-27 | $4.77 | $4.86 | $4.74 | $4.75 | $4.62 | 5,275,870 |
| 2018-02-26 | $4.69 | $4.79 | $4.67 | $4.76 | $4.63 | 5,753,990 |
| 2018-02-23 | $4.65 | $4.80 | $4.61 | $4.70 | $4.57 | 5,551,690 |
| 2018-02-22 | $4.61 | $4.66 | $4.59 | $4.64 | $4.52 | 3,667,490 |
| 2018-02-21 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 0 |
| 2018-02-20 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 0 |
| 2018-02-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 0 |
| 2018-02-16 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 0 |
| 2018-02-15 | $4.56 | $4.56 | $4.56 | $4.56 | $4.44 | 0 |
| 2018-02-14 | $4.59 | $4.59 | $4.53 | $4.56 | $4.44 | 2,677,310 |
| 2018-02-13 | $4.60 | $4.69 | $4.54 | $4.55 | $4.43 | 4,673,740 |
| 2018-02-12 | $4.51 | $4.63 | $4.51 | $4.59 | $4.47 | 4,642,400 |
| 2018-02-09 | $4.48 | $4.62 | $4.37 | $4.48 | $4.36 | 8,792,490 |
| 2018-02-08 | $4.40 | $4.64 | $4.37 | $4.54 | $4.42 | 6,185,250 |
| 2018-02-07 | $4.46 | $4.49 | $4.25 | $4.39 | $4.27 | 7,524,830 |
| 2018-02-06 | $4.70 | $4.75 | $4.35 | $4.37 | $4.25 | 10,709,330 |
| 2018-02-05 | $4.74 | $4.87 | $4.74 | $4.83 | $4.70 | 4,517,080 |
| 2018-02-02 | $5.00 | $5.01 | $4.78 | $4.94 | $4.81 | 6,735,310 |
| 2018-02-01 | $5.46 | $5.46 | $5.00 | $5.02 | $4.89 | 12,416,510 |
| 2018-01-31 | $5.65 | $5.65 | $5.40 | $5.44 | $5.29 | 7,280,330 |
| 2018-01-30 | $5.70 | $5.75 | $5.59 | $5.60 | $5.45 | 5,630,900 |
| 2018-01-29 | $5.75 | $5.75 | $5.59 | $5.69 | $5.54 | 5,816,450 |
| 2018-01-26 | $5.69 | $5.77 | $5.68 | $5.72 | $5.57 | 4,360,940 |
| 2018-01-25 | $5.71 | $5.75 | $5.66 | $5.71 | $5.56 | 5,836,840 |
| 2018-01-24 | $5.60 | $5.76 | $5.58 | $5.72 | $5.57 | 8,267,790 |
| 2018-01-23 | $5.55 | $5.61 | $5.54 | $5.60 | $5.45 | 4,622,090 |
| 2018-01-22 | $5.55 | $5.56 | $5.50 | $5.56 | $5.41 | 3,901,530 |
| 2018-01-19 | $5.58 | $5.62 | $5.52 | $5.56 | $5.41 | 4,233,730 |
| 2018-01-18 | $5.55 | $5.62 | $5.50 | $5.58 | $5.43 | 3,314,520 |
| 2018-01-17 | $5.56 | $5.60 | $5.50 | $5.59 | $5.44 | 3,957,250 |
| 2018-01-16 | $5.52 | $5.61 | $5.47 | $5.55 | $5.40 | 3,213,710 |
| 2018-01-15 | $5.72 | $5.73 | $5.47 | $5.53 | $5.38 | 7,164,570 |
| 2018-01-12 | $5.80 | $5.81 | $5.72 | $5.72 | $5.57 | 4,197,360 |
| 2018-01-11 | $5.81 | $5.90 | $5.78 | $5.82 | $5.66 | 7,366,070 |
| 2018-01-10 | $5.68 | $5.83 | $5.68 | $5.79 | $5.63 | 9,121,900 |
| 2018-01-09 | $5.71 | $5.73 | $5.68 | $5.71 | $5.56 | 3,106,750 |
| 2018-01-08 | $5.75 | $5.75 | $5.64 | $5.72 | $5.57 | 3,842,710 |
| 2018-01-05 | $5.78 | $5.78 | $5.69 | $5.74 | $5.59 | 6,493,140 |
| 2018-01-04 | $5.70 | $5.88 | $5.65 | $5.82 | $5.66 | 6,638,060 |
| 2018-01-03 | $5.62 | $5.70 | $5.61 | $5.69 | $5.54 | 4,178,400 |
| 2018-01-02 | $5.60 | $5.63 | $5.56 | $5.62 | $5.47 | 2,791,130 |
| 2018-01-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.43 | 0 |
| 2017-12-29 | $5.54 | $5.59 | $5.51 | $5.58 | $5.43 | 3,903,700 |
| 2017-12-28 | $5.51 | $5.58 | $5.49 | $5.52 | $5.37 | 3,045,160 |
| 2017-12-27 | $5.56 | $5.60 | $5.48 | $5.53 | $5.38 | 3,999,770 |
| 2017-12-26 | $5.47 | $5.62 | $5.43 | $5.56 | $5.41 | 4,964,330 |
| 2017-12-25 | $5.61 | $5.63 | $5.40 | $5.46 | $5.31 | 6,727,100 |
| 2017-12-22 | $5.66 | $5.66 | $5.59 | $5.61 | $5.46 | 3,080,500 |
| 2017-12-21 | $5.73 | $5.74 | $5.55 | $5.64 | $5.49 | 5,386,880 |
| 2017-12-20 | $5.81 | $5.83 | $5.71 | $5.74 | $5.59 | 4,421,570 |
| 2017-12-19 | $5.79 | $5.85 | $5.78 | $5.83 | $5.67 | 2,747,130 |
| 2017-12-18 | $5.82 | $5.87 | $5.77 | $5.78 | $5.62 | 3,980,290 |
| 2017-12-15 | $5.86 | $5.87 | $5.78 | $5.83 | $5.67 | 4,506,650 |
| 2017-12-14 | $5.89 | $5.91 | $5.84 | $5.86 | $5.70 | 4,120,300 |
| 2017-12-13 | $5.86 | $5.91 | $5.84 | $5.89 | $5.73 | 2,180,730 |
| 2017-12-12 | $5.96 | $5.97 | $5.85 | $5.86 | $5.70 | 2,851,270 |
| 2017-12-11 | $5.96 | $5.99 | $5.90 | $5.97 | $5.81 | 3,378,740 |
| 2017-12-08 | $5.89 | $5.96 | $5.84 | $5.96 | $5.80 | 3,738,760 |
| 2017-12-07 | $5.91 | $5.94 | $5.84 | $5.89 | $5.73 | 3,353,530 |
| 2017-12-06 | $5.85 | $5.89 | $5.78 | $5.88 | $5.72 | 3,662,880 |
| 2017-12-05 | $6.05 | $6.09 | $5.80 | $5.84 | $5.68 | 6,966,460 |
| 2017-12-04 | $6.15 | $6.16 | $6.04 | $6.05 | $5.89 | 3,324,500 |
| 2017-12-01 | $6.13 | $6.16 | $6.08 | $6.15 | $5.98 | 3,123,400 |
| 2017-11-30 | $6.15 | $6.18 | $6.08 | $6.11 | $5.95 | 3,197,350 |
| 2017-11-29 | $6.16 | $6.17 | $6.07 | $6.13 | $5.97 | 3,759,800 |
| 2017-11-28 | $6.11 | $6.16 | $6.08 | $6.16 | $5.99 | 3,308,010 |
| 2017-11-27 | $6.10 | $6.17 | $6.07 | $6.08 | $5.92 | 4,090,570 |
| 2017-11-24 | $6.03 | $6.22 | $6.03 | $6.15 | $5.98 | 5,823,310 |
| 2017-11-23 | $6.26 | $6.51 | $6.17 | $6.18 | $6.01 | 12,090,770 |
| 2017-11-22 | $6.24 | $6.26 | $6.18 | $6.22 | $6.05 | 3,733,890 |
| 2017-11-21 | $6.25 | $6.27 | $6.18 | $6.24 | $6.07 | 4,866,560 |
| 2017-11-20 | $6.29 | $6.30 | $6.16 | $6.25 | $6.08 | 4,925,980 |
| 2017-11-17 | $6.60 | $6.64 | $6.25 | $6.27 | $6.10 | 8,590,820 |
| 2017-11-16 | $6.64 | $6.69 | $6.58 | $6.59 | $6.41 | 3,968,200 |
| 2017-11-15 | $6.66 | $6.74 | $6.62 | $6.63 | $6.45 | 4,412,700 |
| 2017-11-14 | $6.80 | $6.82 | $6.69 | $6.72 | $6.54 | 5,717,100 |
| 2017-11-13 | $6.86 | $6.95 | $6.79 | $6.82 | $6.64 | 3,835,200 |
| 2017-11-10 | $6.95 | $6.96 | $6.84 | $6.86 | $6.68 | 4,679,170 |
| 2017-11-09 | $6.93 | $6.96 | $6.90 | $6.95 | $6.76 | 3,118,690 |
| 2017-11-08 | $6.89 | $6.97 | $6.85 | $6.93 | $6.74 | 3,619,320 |
| 2017-11-07 | $6.89 | $6.90 | $6.82 | $6.89 | $6.70 | 3,458,550 |
| 2017-11-06 | $6.90 | $6.92 | $6.77 | $6.88 | $6.70 | 5,035,360 |
| 2017-11-03 | $7.01 | $7.05 | $6.89 | $6.91 | $6.72 | 4,697,660 |
| 2017-11-02 | $7.11 | $7.14 | $6.98 | $6.99 | $6.80 | 6,887,330 |
| 2017-11-01 | $7.15 | $7.17 | $7.08 | $7.10 | $6.91 | 3,758,000 |
| 2017-10-31 | $7.04 | $7.23 | $7.00 | $7.17 | $6.98 | 5,959,180 |
| 2017-10-30 | $7.27 | $7.28 | $7.00 | $7.05 | $6.86 | 10,568,240 |
| 2017-10-27 | $7.35 | $7.37 | $7.20 | $7.28 | $7.08 | 5,286,490 |
| 2017-10-26 | $7.36 | $7.42 | $7.31 | $7.37 | $7.17 | 5,811,830 |
| 2017-10-25 | $7.33 | $7.41 | $7.29 | $7.37 | $7.17 | 4,995,930 |
| 2017-10-24 | $7.51 | $7.51 | $7.31 | $7.34 | $7.14 | 10,340,160 |
| 2017-10-23 | $7.47 | $7.70 | $7.45 | $7.55 | $7.35 | 18,702,220 |
| 2017-10-20 | $7.23 | $7.66 | $7.23 | $7.52 | $7.32 | 22,101,150 |
| 2017-10-19 | $7.27 | $7.33 | $7.16 | $7.19 | $7.00 | 5,549,320 |
| 2017-10-18 | $7.40 | $7.42 | $7.24 | $7.26 | $7.06 | 5,052,470 |
| 2017-10-17 | $7.42 | $7.44 | $7.35 | $7.38 | $7.18 | 2,914,430 |
| 2017-10-16 | $7.53 | $7.56 | $7.39 | $7.40 | $7.20 | 4,619,360 |
| 2017-10-13 | $7.60 | $7.60 | $7.51 | $7.54 | $7.34 | 4,507,480 |
| 2017-10-12 | $7.58 | $7.63 | $7.54 | $7.58 | $7.38 | 3,987,440 |
| 2017-10-11 | $7.54 | $7.62 | $7.53 | $7.59 | $7.39 | 6,034,620 |
| 2017-10-10 | $7.55 | $7.57 | $7.49 | $7.54 | $7.34 | 3,673,460 |
| 2017-10-09 | $7.40 | $7.61 | $7.38 | $7.50 | $7.30 | 8,132,450 |
| 2017-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.15 | 0 |
| 2017-10-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.15 | 0 |
| 2017-10-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.15 | 0 |
| 2017-10-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.15 | 0 |
| 2017-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.15 | 0 |
| 2017-09-29 | $7.32 | $7.39 | $7.30 | $7.35 | $7.15 | 3,638,310 |
| 2017-09-28 | $7.39 | $7.44 | $7.33 | $7.34 | $7.14 | 3,139,180 |
| 2017-09-27 | $7.38 | $7.42 | $7.35 | $7.38 | $7.18 | 2,433,910 |
| 2017-09-26 | $7.38 | $7.44 | $7.32 | $7.35 | $7.15 | 3,307,420 |
| 2017-09-25 | $7.54 | $7.57 | $7.37 | $7.40 | $7.20 | 5,096,090 |
| 2017-09-22 | $7.62 | $7.64 | $7.53 | $7.55 | $7.35 | 4,764,930 |
| 2017-09-21 | $7.63 | $7.71 | $7.59 | $7.65 | $7.44 | 5,993,810 |
| 2017-09-20 | $7.61 | $7.66 | $7.54 | $7.63 | $7.43 | 5,173,040 |
| 2017-09-19 | $7.61 | $7.71 | $7.60 | $7.63 | $7.43 | 6,300,310 |
| 2017-09-18 | $7.56 | $7.63 | $7.55 | $7.59 | $7.39 | 3,926,910 |
| 2017-09-15 | $7.65 | $7.65 | $7.49 | $7.58 | $7.38 | 5,323,020 |
| 2017-09-14 | $7.63 | $7.71 | $7.61 | $7.64 | $7.43 | 6,303,300 |
| 2017-09-13 | $7.70 | $7.71 | $7.61 | $7.66 | $7.45 | 5,731,800 |
| 2017-09-12 | $7.80 | $7.83 | $7.70 | $7.71 | $7.50 | 7,874,650 |
| 2017-09-11 | $7.83 | $7.83 | $7.76 | $7.80 | $7.59 | 4,680,120 |
| 2017-09-08 | $7.76 | $7.84 | $7.74 | $7.79 | $7.58 | 4,811,650 |
| 2017-09-07 | $7.85 | $7.87 | $7.76 | $7.78 | $7.57 | 5,057,830 |
| 2017-09-06 | $7.78 | $7.85 | $7.77 | $7.85 | $7.64 | 6,651,940 |
| 2017-09-05 | $7.80 | $7.84 | $7.75 | $7.80 | $7.59 | 4,837,300 |
| 2017-09-04 | $7.80 | $7.84 | $7.75 | $7.79 | $7.58 | 6,520,340 |
| 2017-09-01 | $7.80 | $7.87 | $7.75 | $7.85 | $7.64 | 8,332,510 |
| 2017-08-31 | $7.80 | $7.83 | $7.71 | $7.80 | $7.59 | 8,007,590 |
| 2017-08-30 | $7.91 | $8.08 | $7.81 | $7.83 | $7.62 | 14,677,480 |
| 2017-08-29 | $7.81 | $7.87 | $7.75 | $7.80 | $7.59 | 6,468,120 |
| 2017-08-28 | $7.73 | $7.87 | $7.73 | $7.82 | $7.61 | 7,174,810 |
| 2017-08-25 | $7.70 | $7.76 | $7.64 | $7.75 | $7.54 | 5,497,010 |
| 2017-08-24 | $7.70 | $7.93 | $7.69 | $7.73 | $7.52 | 8,646,240 |
| 2017-08-23 | $7.83 | $7.85 | $7.69 | $7.72 | $7.51 | 6,276,420 |
| 2017-08-22 | $7.90 | $7.96 | $7.78 | $7.81 | $7.60 | 7,644,790 |
| 2017-08-21 | $7.85 | $7.95 | $7.79 | $7.89 | $7.68 | 10,049,100 |
| 2017-08-18 | $7.70 | $7.95 | $7.66 | $7.87 | $7.66 | 17,348,110 |
| 2017-08-17 | $7.65 | $7.80 | $7.61 | $7.77 | $7.56 | 11,497,830 |
| 2017-08-16 | $7.63 | $7.68 | $7.55 | $7.64 | $7.43 | 5,558,230 |
| 2017-08-15 | $7.64 | $7.66 | $7.59 | $7.61 | $7.41 | 4,201,730 |
| 2017-08-14 | $7.55 | $7.67 | $7.53 | $7.60 | $7.40 | 6,678,120 |
| 2017-08-11 | $7.78 | $7.78 | $7.51 | $7.54 | $7.34 | 13,015,550 |
| 2017-08-10 | $7.75 | $8.16 | $7.66 | $7.88 | $7.67 | 23,092,910 |
| 2017-08-09 | $7.77 | $7.82 | $7.68 | $7.78 | $7.48 | 6,923,580 |
| 2017-08-08 | $7.72 | $7.80 | $7.64 | $7.77 | $7.47 | 8,265,100 |
| 2017-08-07 | $7.65 | $7.71 | $7.62 | $7.70 | $7.40 | 3,167,560 |
| 2017-08-04 | $7.71 | $7.83 | $7.67 | $7.67 | $7.37 | 6,766,420 |
| 2017-08-03 | $7.70 | $7.73 | $7.63 | $7.68 | $7.38 | 4,648,510 |
| 2017-08-02 | $7.73 | $7.80 | $7.65 | $7.66 | $7.36 | 8,063,260 |
| 2017-08-01 | $7.59 | $8.06 | $7.58 | $7.80 | $7.50 | 16,621,440 |
| 2017-07-31 | $7.49 | $7.62 | $7.48 | $7.57 | $7.27 | 5,694,590 |
| 2017-07-28 | $7.50 | $7.56 | $7.48 | $7.55 | $7.26 | 5,442,700 |
| 2017-07-27 | $7.35 | $7.64 | $7.32 | $7.55 | $7.26 | 9,236,910 |
| 2017-07-26 | $7.48 | $7.50 | $7.35 | $7.37 | $7.08 | 4,723,170 |
| 2017-07-25 | $7.56 | $7.56 | $7.44 | $7.47 | $7.18 | 3,591,600 |
| 2017-07-24 | $7.49 | $7.57 | $7.48 | $7.56 | $7.26 | 3,346,460 |
| 2017-07-21 | $7.55 | $7.55 | $7.45 | $7.52 | $7.23 | 3,546,380 |
| 2017-07-20 | $7.39 | $7.58 | $7.38 | $7.47 | $7.18 | 6,082,540 |
| 2017-07-19 | $7.33 | $7.43 | $7.28 | $7.41 | $7.12 | 5,221,840 |
| 2017-07-18 | $7.28 | $7.40 | $7.23 | $7.33 | $7.04 | 5,145,430 |
| 2017-07-17 | $7.77 | $7.77 | $7.27 | $7.28 | $7.00 | 10,757,310 |
| 2017-07-14 | $7.85 | $7.86 | $7.74 | $7.79 | $7.49 | 3,963,840 |
| 2017-07-13 | $7.80 | $7.85 | $7.72 | $7.82 | $7.51 | 5,587,010 |
| 2017-07-12 | $8.08 | $8.15 | $7.64 | $7.84 | $7.53 | 12,906,010 |
| 2017-07-11 | $8.15 | $8.25 | $8.11 | $8.12 | $7.80 | 9,369,970 |
| 2017-07-10 | $8.10 | $8.21 | $8.06 | $8.16 | $7.84 | 11,181,680 |
| 2017-07-07 | $8.02 | $8.16 | $8.02 | $8.09 | $7.77 | 7,240,870 |
| 2017-07-06 | $8.10 | $8.11 | $7.99 | $8.02 | $7.71 | 7,250,740 |
| 2017-07-05 | $8.05 | $8.14 | $8.04 | $8.10 | $7.78 | 4,802,370 |
| 2017-07-04 | $8.15 | $8.18 | $8.04 | $8.08 | $7.76 | 4,741,020 |
| 2017-07-03 | $8.03 | $8.16 | $8.03 | $8.15 | $7.83 | 8,160,110 |
| 2017-06-30 | $8.04 | $8.06 | $8.01 | $8.03 | $7.72 | 2,971,210 |
| 2017-06-29 | $8.00 | $8.08 | $8.00 | $8.04 | $7.73 | 3,742,130 |
| 2017-06-28 | $8.13 | $8.13 | $8.01 | $8.03 | $7.72 | 3,992,700 |
| 2017-06-27 | $8.07 | $8.20 | $8.07 | $8.10 | $7.78 | 5,828,430 |
| 2017-06-26 | $8.07 | $8.15 | $8.01 | $8.11 | $7.79 | 5,945,130 |
| 2017-06-23 | $8.15 | $8.15 | $7.93 | $8.04 | $7.73 | 11,234,200 |
| 2017-06-22 | $8.20 | $8.60 | $8.17 | $8.21 | $7.89 | 20,662,490 |
| 2017-06-21 | $8.17 | $8.39 | $8.14 | $8.23 | $7.91 | 11,580,190 |
| 2017-06-20 | $8.24 | $8.28 | $8.12 | $8.17 | $7.85 | 5,136,190 |
| 2017-06-19 | $8.07 | $8.25 | $8.07 | $8.20 | $7.88 | 8,232,660 |
| 2017-06-16 | $8.14 | $8.22 | $8.10 | $8.11 | $7.79 | 7,041,130 |
| 2017-06-15 | $8.00 | $8.40 | $7.98 | $8.19 | $7.87 | 13,972,930 |
| 2017-06-14 | $8.06 | $8.08 | $7.97 | $8.03 | $7.72 | 7,162,840 |
| 2017-06-13 | $8.02 | $8.09 | $7.95 | $8.03 | $7.72 | 7,957,980 |
| 2017-06-12 | $8.10 | $8.25 | $7.94 | $8.00 | $7.69 | 16,104,070 |
| 2017-06-09 | $7.68 | $8.46 | $7.63 | $8.21 | $7.89 | 30,546,700 |
| 2017-06-08 | $7.70 | $7.79 | $7.68 | $7.69 | $7.39 | 5,058,260 |
| 2017-06-07 | $7.55 | $7.75 | $7.55 | $7.73 | $7.43 | 6,370,970 |
| 2017-06-06 | $7.50 | $7.63 | $7.50 | $7.58 | $7.28 | 3,164,300 |
| 2017-06-05 | $7.50 | $7.59 | $7.47 | $7.54 | $7.25 | 3,715,050 |
| 2017-06-02 | $7.33 | $7.51 | $7.33 | $7.48 | $7.19 | 5,242,310 |
| 2017-06-01 | $7.71 | $7.74 | $7.38 | $7.40 | $7.11 | 5,203,930 |
| 2017-05-31 | $7.78 | $7.93 | $7.72 | $7.73 | $7.43 | 4,569,110 |
| 2017-05-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.42 | 0 |
| 2017-05-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.42 | 0 |
| 2017-05-26 | $7.70 | $7.78 | $7.69 | $7.72 | $7.42 | 5,072,840 |
| 2017-05-25 | $7.66 | $7.79 | $7.63 | $7.74 | $7.44 | 7,540,190 |
| 2017-05-24 | $7.66 | $7.66 | $7.42 | $7.63 | $7.33 | 5,893,130 |
| 2017-05-23 | $8.00 | $8.03 | $7.66 | $7.70 | $7.40 | 6,487,680 |
| 2017-05-22 | $8.23 | $8.23 | $7.98 | $8.01 | $7.70 | 5,168,040 |
| 2017-05-19 | $8.16 | $8.33 | $8.13 | $8.20 | $7.88 | 4,627,860 |
| 2017-05-18 | $8.22 | $8.28 | $8.06 | $8.15 | $7.83 | 4,075,460 |
| 2017-05-17 | $8.22 | $8.37 | $8.21 | $8.27 | $7.95 | 5,569,400 |
| 2017-05-16 | $8.13 | $8.26 | $8.05 | $8.26 | $7.94 | 5,548,950 |
| 2017-05-15 | $8.17 | $8.25 | $8.13 | $8.16 | $7.84 | 3,254,680 |
| 2017-05-12 | $8.10 | $8.34 | $8.06 | $8.17 | $7.85 | 5,829,310 |
| 2017-05-11 | $8.50 | $8.55 | $8.05 | $8.20 | $7.88 | 10,552,910 |
| 2017-05-10 | $8.78 | $8.85 | $8.55 | $8.57 | $8.24 | 4,234,010 |
| 2017-05-09 | $8.85 | $8.88 | $8.64 | $8.78 | $8.44 | 5,935,680 |
| 2017-05-08 | $8.87 | $9.00 | $8.80 | $8.85 | $8.50 | 7,388,020 |
| 2017-05-05 | $8.79 | $9.02 | $8.74 | $8.80 | $8.46 | 5,713,200 |
| 2017-05-04 | $8.84 | $8.93 | $8.80 | $8.83 | $8.49 | 5,574,530 |
| 2017-05-03 | $8.70 | $9.23 | $8.54 | $8.98 | $8.63 | 11,576,550 |
| 2017-05-02 | $8.72 | $8.77 | $8.68 | $8.70 | $8.36 | 3,270,070 |
| 2017-05-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.44 | 0 |
| 2017-04-28 | $8.61 | $8.80 | $8.58 | $8.78 | $8.44 | 4,326,340 |
| 2017-04-27 | $8.84 | $8.85 | $8.42 | $8.68 | $8.34 | 9,285,020 |
| 2017-04-26 | $8.90 | $8.94 | $8.84 | $8.86 | $8.51 | 3,933,510 |
| 2017-04-25 | $8.87 | $8.95 | $8.80 | $8.91 | $8.56 | 4,082,560 |
| 2017-04-24 | $9.12 | $9.18 | $8.85 | $8.86 | $8.51 | 5,530,000 |
| 2017-04-21 | $9.16 | $9.24 | $9.08 | $9.10 | $8.74 | 3,751,570 |
| 2017-04-20 | $9.20 | $9.25 | $9.08 | $9.13 | $8.77 | 4,984,690 |
| 2017-04-19 | $9.42 | $9.42 | $9.08 | $9.18 | $8.82 | 8,082,900 |
| 2017-04-18 | $9.56 | $9.60 | $9.40 | $9.43 | $9.06 | 4,785,910 |
| 2017-04-17 | $9.79 | $9.82 | $9.45 | $9.54 | $9.17 | 10,581,440 |
| 2017-04-14 | $10.02 | $10.04 | $9.81 | $9.82 | $9.44 | 7,882,950 |
| 2017-04-13 | $10.00 | $10.06 | $9.96 | $10.04 | $9.65 | 5,579,460 |
| 2017-04-12 | $9.99 | $10.09 | $9.89 | $10.05 | $9.66 | 10,992,630 |
| 2017-04-11 | $10.00 | $10.06 | $9.76 | $9.99 | $9.60 | 12,541,730 |
| 2017-04-10 | $10.02 | $10.12 | $10.00 | $10.02 | $9.63 | 6,399,020 |
| 2017-04-07 | $10.07 | $10.18 | $10.01 | $10.05 | $9.66 | 8,051,270 |
| 2017-04-06 | $10.14 | $10.14 | $10.06 | $10.08 | $9.69 | 6,852,470 |
| 2017-04-05 | $10.01 | $10.15 | $10.00 | $10.14 | $9.74 | 7,542,870 |
| 2017-04-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.60 | 0 |
| 2017-04-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.60 | 0 |
| 2017-03-31 | $10.05 | $10.11 | $9.91 | $9.99 | $9.60 | 8,679,190 |
| 2017-03-30 | $10.29 | $10.30 | $10.00 | $10.05 | $9.66 | 13,059,910 |
| 2017-03-29 | $10.35 | $10.39 | $10.30 | $10.31 | $9.91 | 6,726,240 |
| 2017-03-28 | $10.40 | $10.41 | $10.30 | $10.35 | $9.95 | 5,068,280 |
| 2017-03-27 | $10.35 | $10.53 | $10.30 | $10.42 | $10.01 | 9,591,210 |
| 2017-03-24 | $10.28 | $10.36 | $10.24 | $10.32 | $9.92 | 5,366,190 |
| 2017-03-23 | $10.28 | $10.36 | $10.14 | $10.29 | $9.89 | 5,848,490 |
| 2017-03-22 | $10.40 | $10.42 | $10.23 | $10.27 | $9.87 | 7,447,080 |
| 2017-03-21 | $10.43 | $10.50 | $10.38 | $10.45 | $10.04 | 5,024,710 |
| 2017-03-20 | $10.43 | $10.46 | $10.35 | $10.42 | $10.01 | 5,643,110 |
| 2017-03-17 | $10.56 | $10.58 | $10.39 | $10.40 | $9.99 | 6,937,400 |
| 2017-03-16 | $10.43 | $10.57 | $10.43 | $10.55 | $10.14 | 6,552,220 |
| 2017-03-15 | $10.45 | $10.47 | $10.39 | $10.44 | $10.03 | 4,381,780 |
| 2017-03-14 | $10.54 | $10.60 | $10.44 | $10.47 | $10.06 | 5,682,540 |
| 2017-03-13 | $10.44 | $10.55 | $10.41 | $10.55 | $10.14 | 6,504,400 |
| 2017-03-10 | $10.50 | $10.57 | $10.41 | $10.44 | $10.03 | 5,521,350 |
| 2017-03-09 | $10.67 | $10.69 | $10.49 | $10.50 | $10.09 | 8,183,490 |
| 2017-03-08 | $10.84 | $10.84 | $10.68 | $10.71 | $10.29 | 6,111,700 |
| 2017-03-07 | $10.74 | $10.85 | $10.73 | $10.83 | $10.41 | 6,633,780 |
| 2017-03-06 | $10.74 | $10.78 | $10.70 | $10.77 | $10.35 | 6,689,780 |
| 2017-03-03 | $10.80 | $10.85 | $10.72 | $10.74 | $10.32 | 5,625,380 |
| 2017-03-02 | $10.91 | $10.97 | $10.78 | $10.80 | $10.38 | 6,736,520 |
| 2017-03-01 | $10.87 | $10.97 | $10.82 | $10.91 | $10.48 | 7,635,740 |
| 2017-02-28 | $10.82 | $10.88 | $10.80 | $10.85 | $10.43 | 4,814,470 |
| 2017-02-27 | $10.91 | $10.99 | $10.78 | $10.82 | $10.40 | 6,935,460 |
| 2017-02-24 | $10.85 | $10.96 | $10.85 | $10.94 | $10.51 | 6,052,690 |
| 2017-02-23 | $10.88 | $10.98 | $10.86 | $10.91 | $10.48 | 6,918,000 |
| 2017-02-22 | $11.06 | $11.06 | $10.89 | $10.94 | $10.51 | 8,550,050 |
| 2017-02-21 | $10.97 | $11.10 | $10.94 | $11.05 | $10.62 | 7,231,400 |
| 2017-02-20 | $10.89 | $11.00 | $10.86 | $10.97 | $10.54 | 7,291,710 |
| 2017-02-17 | $11.13 | $11.18 | $10.82 | $10.89 | $10.46 | 14,284,510 |
| 2017-02-16 | $11.10 | $11.38 | $11.10 | $11.20 | $10.76 | 18,460,040 |
| 2017-02-15 | $10.94 | $11.56 | $10.94 | $11.25 | $10.81 | 36,009,660 |
| 2017-02-14 | $10.80 | $10.99 | $10.73 | $10.88 | $10.46 | 8,699,630 |
| 2017-02-13 | $10.79 | $10.98 | $10.76 | $10.83 | $10.41 | 6,705,940 |
| 2017-02-10 | $10.87 | $10.93 | $10.76 | $10.78 | $10.36 | 7,259,640 |
| 2017-02-09 | $10.90 | $10.92 | $10.83 | $10.90 | $10.47 | 6,882,850 |
| 2017-02-08 | $10.86 | $10.90 | $10.71 | $10.89 | $10.46 | 6,211,110 |
| 2017-02-07 | $10.82 | $10.96 | $10.75 | $10.89 | $10.46 | 8,905,970 |
| 2017-02-06 | $10.49 | $10.98 | $10.49 | $10.90 | $10.47 | 14,139,820 |
| 2017-02-03 | $10.45 | $10.49 | $10.44 | $10.48 | $10.07 | 2,355,050 |
| 2017-02-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.04 | 0 |
| 2017-02-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.04 | 0 |
| 2017-01-31 | $10.45 | $10.45 | $10.45 | $10.45 | $10.04 | 0 |
| 2017-01-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.04 | 0 |
| 2017-01-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.04 | 0 |
| 2017-01-26 | $10.44 | $10.48 | $10.41 | $10.45 | $10.04 | 3,540,400 |
| 2017-01-25 | $10.40 | $10.48 | $10.37 | $10.44 | $10.03 | 3,669,410 |
| 2017-01-24 | $10.46 | $10.54 | $10.35 | $10.37 | $9.96 | 3,932,700 |
| 2017-01-23 | $10.35 | $10.52 | $10.34 | $10.48 | $10.07 | 4,980,600 |
| 2017-01-20 | $10.16 | $10.36 | $10.15 | $10.32 | $9.92 | 5,171,400 |
| 2017-01-19 | $10.44 | $10.48 | $10.00 | $10.23 | $9.83 | 6,345,030 |
| 2017-01-18 | $10.47 | $10.59 | $10.38 | $10.43 | $10.02 | 4,908,600 |
| 2017-01-17 | $10.35 | $10.49 | $10.20 | $10.48 | $10.07 | 5,261,200 |
| 2017-01-16 | $10.91 | $10.94 | $9.98 | $10.43 | $10.02 | 12,318,290 |
| 2017-01-13 | $11.40 | $11.45 | $10.76 | $10.89 | $10.46 | 17,118,050 |
| 2017-01-12 | $11.40 | $11.62 | $11.31 | $11.41 | $10.96 | 10,250,930 |
| 2017-01-11 | $11.45 | $11.55 | $11.33 | $11.35 | $10.91 | 8,100,280 |
| 2017-01-10 | $11.65 | $11.68 | $11.43 | $11.46 | $11.01 | 10,343,570 |
| 2017-01-09 | $11.61 | $11.72 | $11.54 | $11.69 | $11.23 | 12,237,620 |
| 2017-01-06 | $11.50 | $11.73 | $11.45 | $11.65 | $11.20 | 18,077,290 |
| 2017-01-05 | $11.50 | $11.65 | $11.41 | $11.54 | $11.09 | 11,460,360 |
| 2017-01-04 | $11.28 | $11.68 | $11.21 | $11.53 | $11.08 | 13,655,790 |
| 2017-01-03 | $11.09 | $11.28 | $11.08 | $11.26 | $10.82 | 5,609,100 |
| 2017-01-02 | $11.09 | $11.09 | $11.09 | $11.09 | $10.66 | 0 |
| 2016-12-30 | $11.20 | $11.28 | $11.08 | $11.09 | $10.66 | 5,636,840 |
| 2016-12-29 | $11.21 | $11.24 | $11.12 | $11.17 | $10.73 | 4,722,460 |
| 2016-12-28 | $11.31 | $11.44 | $11.18 | $11.21 | $10.77 | 6,294,580 |
| 2016-12-27 | $11.33 | $11.50 | $11.26 | $11.37 | $10.93 | 7,578,010 |
| 2016-12-26 | $11.37 | $11.38 | $11.11 | $11.36 | $10.92 | 8,356,780 |
| 2016-12-23 | $11.57 | $11.67 | $11.36 | $11.37 | $10.93 | 12,361,630 |
| 2016-12-22 | $11.56 | $11.88 | $11.42 | $11.71 | $11.25 | 20,552,300 |
| 2016-12-21 | $11.51 | $11.59 | $11.37 | $11.53 | $11.08 | 9,711,850 |
| 2016-12-20 | $11.71 | $11.71 | $11.37 | $11.49 | $11.04 | 12,152,190 |
| 2016-12-19 | $11.30 | $11.76 | $11.25 | $11.71 | $11.25 | 22,792,230 |
| 2016-12-16 | $11.40 | $11.69 | $11.29 | $11.32 | $10.88 | 16,376,740 |
| 2016-12-15 | $11.14 | $11.56 | $11.11 | $11.44 | $10.99 | 18,340,600 |
| 2016-12-14 | $10.80 | $11.36 | $10.65 | $11.07 | $10.64 | 15,482,440 |
| 2016-12-13 | $10.90 | $11.06 | $10.59 | $10.86 | $10.44 | 10,122,720 |
| 2016-12-12 | $11.39 | $11.65 | $10.90 | $10.92 | $10.49 | 17,378,770 |
| 2016-12-09 | $11.43 | $11.55 | $11.39 | $11.41 | $10.96 | 6,173,490 |
| 2016-12-08 | $11.49 | $11.57 | $11.45 | $11.46 | $11.01 | 6,887,500 |
| 2016-12-07 | $11.35 | $11.48 | $11.35 | $11.48 | $11.03 | 4,964,060 |
| 2016-12-06 | $11.33 | $11.40 | $11.30 | $11.34 | $10.90 | 4,658,130 |
| 2016-12-05 | $11.35 | $11.42 | $11.21 | $11.29 | $10.85 | 6,701,150 |
| 2016-12-02 | $11.68 | $11.71 | $11.41 | $11.43 | $10.98 | 10,725,340 |
| 2016-12-01 | $11.66 | $11.75 | $11.60 | $11.68 | $11.22 | 8,045,230 |
| 2016-11-30 | $11.65 | $11.78 | $11.65 | $11.68 | $11.22 | 6,933,600 |
| 2016-11-29 | $11.90 | $11.92 | $11.67 | $11.69 | $11.23 | 13,229,850 |
| 2016-11-28 | $11.92 | $11.96 | $11.87 | $11.93 | $11.46 | 8,485,740 |
| 2016-11-25 | $11.95 | $12.00 | $11.60 | $11.92 | $11.45 | 17,706,380 |
| 2016-11-24 | $12.05 | $12.23 | $11.95 | $12.03 | $11.56 | 18,340,940 |
| 2016-11-23 | $12.33 | $12.34 | $12.02 | $12.09 | $11.62 | 25,915,890 |
| 2016-11-22 | $12.30 | $12.43 | $12.24 | $12.36 | $11.88 | 19,856,340 |
| 2016-11-21 | $12.20 | $12.46 | $12.19 | $12.29 | $11.81 | 20,894,490 |
| 2016-11-18 | $12.26 | $12.56 | $12.16 | $12.30 | $11.82 | 31,269,600 |
| 2016-11-17 | $12.45 | $12.49 | $12.16 | $12.28 | $11.80 | 23,212,030 |
| 2016-11-16 | $12.16 | $12.70 | $12.16 | $12.51 | $12.02 | 46,544,350 |
| 2016-11-15 | $12.11 | $12.38 | $12.06 | $12.18 | $11.70 | 25,017,830 |
| 2016-11-14 | $12.25 | $12.25 | $12.04 | $12.14 | $11.67 | 21,847,900 |
| 2016-11-11 | $12.35 | $12.40 | $12.17 | $12.27 | $11.79 | 25,311,030 |
| 2016-11-10 | $12.08 | $12.34 | $12.03 | $12.32 | $11.84 | 34,630,580 |
| 2016-11-09 | $12.10 | $12.16 | $11.70 | $11.90 | $11.44 | 23,466,060 |
| 2016-11-08 | $11.95 | $12.39 | $11.90 | $12.18 | $11.70 | 37,714,100 |
| 2016-11-07 | $11.88 | $11.99 | $11.75 | $11.93 | $11.46 | 11,290,240 |
| 2016-11-04 | $11.70 | $12.05 | $11.70 | $11.88 | $11.42 | 14,902,740 |
| 2016-11-03 | $11.65 | $11.91 | $11.65 | $11.79 | $11.33 | 16,483,920 |
| 2016-11-02 | $11.69 | $12.15 | $11.60 | $11.84 | $11.38 | 23,804,260 |
| 2016-11-01 | $11.61 | $11.77 | $11.60 | $11.71 | $11.25 | 8,318,850 |
| 2016-10-31 | $11.65 | $11.68 | $11.50 | $11.61 | $11.16 | 0 |
| 2016-10-28 | $11.93 | $12.03 | $11.74 | $11.77 | $11.31 | 12,631,950 |
| 2016-10-27 | $12.11 | $12.11 | $11.91 | $11.97 | $11.50 | 11,335,590 |
| 2016-10-26 | $12.17 | $12.25 | $12.01 | $12.11 | $11.64 | 16,012,450 |
| 2016-10-25 | $11.98 | $12.42 | $11.98 | $12.29 | $11.81 | 28,516,390 |
| 2016-10-24 | $11.89 | $12.03 | $11.75 | $11.99 | $11.52 | 12,746,220 |
| 2016-10-21 | $12.00 | $12.14 | $11.80 | $11.89 | $11.43 | 14,569,730 |
| 2016-10-20 | $12.04 | $12.10 | $11.92 | $12.06 | $11.59 | 12,004,020 |
| 2016-10-19 | $12.21 | $12.26 | $12.01 | $12.09 | $11.62 | 13,484,950 |
| 2016-10-18 | $12.09 | $12.22 | $12.00 | $12.21 | $11.73 | 12,575,430 |
| 2016-10-17 | $12.22 | $12.35 | $11.98 | $12.04 | $11.57 | 14,275,810 |
| 2016-10-14 | $12.31 | $12.35 | $12.04 | $12.21 | $11.73 | 14,789,390 |
| 2016-10-13 | $12.45 | $12.46 | $12.26 | $12.39 | $11.91 | 16,455,000 |
| 2016-10-12 | $12.40 | $12.56 | $12.35 | $12.50 | $12.01 | 22,459,730 |
| 2016-10-11 | $12.04 | $12.79 | $11.90 | $12.56 | $12.07 | 45,299,900 |
| 2016-10-10 | $12.14 | $12.14 | $11.82 | $11.95 | $11.48 | 19,669,910 |
| 2016-10-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.29 | 0 |
| 2016-10-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.29 | 0 |
| 2016-10-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.29 | 0 |
| 2016-10-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.29 | 0 |
| 2016-10-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.29 | 0 |
| 2016-09-30 | $11.60 | $11.85 | $11.54 | $11.75 | $11.29 | 16,781,990 |
| 2016-09-29 | $11.50 | $11.74 | $11.44 | $11.64 | $11.19 | 19,015,130 |
| 2016-09-28 | $11.65 | $11.65 | $11.43 | $11.49 | $11.04 | 11,009,720 |
| 2016-09-27 | $11.39 | $11.65 | $11.38 | $11.62 | $11.17 | 12,233,430 |
| 2016-09-26 | $11.48 | $11.66 | $11.35 | $11.40 | $10.95 | 19,207,430 |
| 2016-09-23 | $11.72 | $11.74 | $11.46 | $11.47 | $11.02 | 14,826,880 |
| 2016-09-22 | $11.68 | $11.78 | $11.65 | $11.71 | $11.25 | 13,844,000 |
| 2016-09-21 | $11.59 | $11.75 | $11.57 | $11.63 | $11.18 | 9,186,840 |
| 2016-09-20 | $11.78 | $11.80 | $11.56 | $11.60 | $11.15 | 10,008,130 |
| 2016-09-19 | $11.52 | $11.74 | $11.51 | $11.68 | $11.22 | 11,476,970 |
| 2016-09-16 | $11.52 | $11.52 | $11.52 | $11.52 | $11.07 | 0 |
| 2016-09-15 | $11.52 | $11.52 | $11.52 | $11.52 | $11.07 | 0 |
| 2016-09-14 | $11.58 | $11.76 | $11.45 | $11.52 | $11.07 | 13,754,380 |
| 2016-09-13 | $11.65 | $11.77 | $11.45 | $11.70 | $11.24 | 17,890,470 |
| 2016-09-12 | $12.00 | $12.14 | $11.51 | $11.58 | $11.13 | 30,499,620 |
| 2016-09-09 | $12.65 | $12.65 | $12.39 | $12.40 | $11.92 | 18,038,110 |
| 2016-09-08 | $12.70 | $12.73 | $12.51 | $12.61 | $12.12 | 19,303,190 |
| 2016-09-07 | $12.92 | $12.94 | $12.65 | $12.70 | $12.20 | 31,531,630 |
| 2016-09-06 | $12.70 | $13.04 | $12.66 | $12.90 | $12.40 | 40,885,460 |
| 2016-09-05 | $12.56 | $12.85 | $12.42 | $12.77 | $12.27 | 35,718,780 |
| 2016-09-02 | $12.40 | $12.66 | $12.36 | $12.47 | $11.98 | 19,427,300 |
| 2016-09-01 | $12.68 | $12.85 | $12.42 | $12.44 | $11.95 | 26,006,320 |
| 2016-08-31 | $12.63 | $12.73 | $12.36 | $12.70 | $12.20 | 25,623,670 |
| 2016-08-30 | $12.77 | $12.79 | $12.54 | $12.60 | $12.11 | 21,809,760 |
| 2016-08-29 | $12.59 | $12.86 | $12.52 | $12.76 | $12.26 | 27,461,000 |
| 2016-08-26 | $12.75 | $12.88 | $12.50 | $12.63 | $12.14 | 33,766,270 |
| 2016-08-25 | $12.63 | $12.95 | $12.36 | $12.81 | $12.31 | 50,681,070 |
| 2016-08-24 | $13.38 | $13.57 | $12.67 | $12.76 | $12.26 | 53,640,410 |
| 2016-08-23 | $13.32 | $13.63 | $13.13 | $13.44 | $12.92 | 36,998,950 |
| 2016-08-22 | $13.52 | $13.82 | $13.26 | $13.36 | $12.84 | 45,534,450 |
| 2016-08-19 | $14.00 | $14.10 | $13.70 | $13.71 | $13.17 | 60,801,720 |
| 2016-08-18 | $13.52 | $14.44 | $13.43 | $14.19 | $13.64 | 108,328,690 |
| 2016-08-17 | $13.65 | $14.27 | $13.40 | $13.79 | $13.25 | 81,819,960 |
| 2016-08-16 | $14.10 | $14.38 | $13.81 | $13.86 | $13.32 | 78,732,730 |
| 2016-08-15 | $13.65 | $14.20 | $13.42 | $14.18 | $13.63 | 101,585,640 |
| 2016-08-12 | $13.40 | $13.93 | $13.26 | $13.76 | $13.22 | 74,106,160 |
| 2016-08-11 | $13.54 | $13.83 | $13.35 | $13.38 | $12.86 | 74,960,540 |
| 2016-08-10 | $13.80 | $13.95 | $13.58 | $13.68 | $13.15 | 97,070,070 |
| 2016-08-09 | $13.08 | $14.55 | $12.89 | $14.18 | $13.63 | 145,339,450 |
| 2016-08-08 | $13.24 | $13.95 | $13.20 | $13.32 | $12.80 | 105,444,460 |
| 2016-08-05 | $13.21 | $13.47 | $13.05 | $13.29 | $12.77 | 95,656,030 |
| 2016-08-04 | $13.02 | $13.50 | $12.95 | $13.46 | $12.93 | 146,385,390 |
| 2016-08-03 | $13.03 | $13.45 | $12.83 | $13.10 | $12.59 | 161,533,340 |
| 2016-08-02 | $11.18 | $12.33 | $11.18 | $12.33 | $11.85 | 67,641,200 |
| 2016-08-01 | $11.46 | $11.49 | $11.00 | $11.21 | $10.77 | 34,814,220 |
| 2016-07-29 | $12.03 | $12.12 | $11.45 | $11.64 | $11.19 | 59,688,130 |
| 2016-07-28 | $11.85 | $12.49 | $11.65 | $12.16 | $11.69 | 98,944,810 |
| 2016-07-27 | $11.12 | $12.19 | $10.71 | $12.19 | $11.71 | 117,018,220 |
| 2016-07-26 | $11.00 | $11.16 | $11.00 | $11.08 | $10.65 | 17,108,890 |
| 2016-07-25 | $10.93 | $11.15 | $10.89 | $11.03 | $10.60 | 21,444,090 |
| 2016-07-22 | $11.00 | $11.09 | $10.82 | $10.91 | $10.48 | 26,344,600 |
| 2016-07-21 | $10.74 | $11.38 | $10.62 | $11.09 | $10.66 | 47,772,740 |
| 2016-07-20 | $10.53 | $10.75 | $10.45 | $10.71 | $10.29 | 22,464,070 |
| 2016-07-19 | $10.52 | $10.57 | $10.35 | $10.47 | $10.06 | 11,706,670 |
| 2016-07-18 | $10.69 | $10.70 | $10.45 | $10.51 | $10.10 | 12,337,980 |
| 2016-07-15 | $10.85 | $10.88 | $10.71 | $10.80 | $10.28 | 13,509,300 |
| 2016-07-14 | $10.70 | $10.92 | $10.65 | $10.78 | $10.26 | 19,583,930 |
| 2016-07-13 | $10.61 | $10.87 | $10.58 | $10.75 | $10.23 | 29,120,880 |
| 2016-07-12 | $10.41 | $10.59 | $10.38 | $10.57 | $10.06 | 20,008,810 |
| 2016-07-11 | $10.39 | $10.45 | $10.34 | $10.37 | $9.87 | 11,777,410 |
| 2016-07-08 | $10.49 | $10.52 | $10.36 | $10.39 | $9.89 | 11,993,080 |
| 2016-07-07 | $10.62 | $10.64 | $10.41 | $10.49 | $9.99 | 15,962,790 |
| 2016-07-06 | $10.60 | $10.67 | $10.52 | $10.62 | $10.11 | 15,729,150 |
| 2016-07-05 | $10.56 | $10.75 | $10.54 | $10.68 | $10.17 | 23,041,650 |
| 2016-07-04 | $10.43 | $10.62 | $10.36 | $10.57 | $10.06 | 17,248,760 |
| 2016-07-01 | $10.50 | $10.64 | $10.42 | $10.46 | $9.96 | 14,156,610 |
| 2016-06-30 | $10.56 | $10.56 | $10.40 | $10.47 | $9.97 | 12,049,760 |
| 2016-06-29 | $10.57 | $10.68 | $10.42 | $10.57 | $10.06 | 21,580,840 |
| 2016-06-28 | $10.19 | $10.65 | $10.15 | $10.50 | $9.99 | 23,916,220 |
| 2016-06-27 | $10.04 | $10.30 | $10.04 | $10.29 | $9.79 | 21,983,830 |
| 2016-06-24 | $10.40 | $10.59 | $9.80 | $10.22 | $9.73 | 18,454,680 |
| 2016-06-23 | $10.51 | $10.55 | $10.38 | $10.44 | $9.94 | 10,290,760 |
| 2016-06-22 | $10.43 | $10.57 | $10.30 | $10.56 | $10.05 | 12,685,730 |
| 2016-06-21 | $10.70 | $10.76 | $10.39 | $10.43 | $9.93 | 17,629,580 |
| 2016-06-20 | $10.83 | $10.88 | $10.49 | $10.60 | $10.09 | 21,761,270 |
| 2016-06-17 | $10.99 | $11.07 | $10.70 | $10.90 | $10.38 | 21,307,200 |
| 2016-06-16 | $11.20 | $11.27 | $10.90 | $10.99 | $10.46 | 25,983,180 |
| 2016-06-15 | $10.96 | $11.39 | $10.93 | $11.31 | $10.77 | 20,017,110 |
| 2016-06-14 | $11.06 | $11.24 | $10.87 | $11.09 | $10.56 | 13,614,960 |
| 2016-06-13 | $11.80 | $12.18 | $11.01 | $11.05 | $10.52 | 21,596,000 |
| 2016-06-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.37 | 0 |
| 2016-06-09 | $11.94 | $11.94 | $11.94 | $11.94 | $11.37 | 0 |
| 2016-06-08 | $11.86 | $11.99 | $11.82 | $11.94 | $11.37 | 15,461,580 |
| 2016-06-07 | $12.01 | $12.05 | $11.80 | $11.86 | $11.29 | 14,210,150 |
| 2016-06-06 | $11.95 | $12.21 | $11.83 | $12.10 | $11.52 | 24,090,840 |
| 2016-06-03 | $11.85 | $11.96 | $11.74 | $11.79 | $11.22 | 15,677,460 |
| 2016-06-02 | $11.67 | $11.79 | $11.61 | $11.75 | $11.18 | 13,363,350 |
| 2016-06-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.14 | 0 |
| 2016-05-31 | $11.26 | $11.73 | $11.26 | $11.70 | $11.14 | 21,286,770 |
| 2016-05-30 | $11.17 | $11.47 | $11.07 | $11.24 | $10.70 | 10,132,920 |
| 2016-05-27 | $11.10 | $11.35 | $11.02 | $11.24 | $10.70 | 12,313,440 |
| 2016-05-26 | $11.18 | $11.25 | $10.85 | $11.12 | $10.58 | 11,364,760 |
| 2016-05-25 | $11.30 | $11.41 | $11.09 | $11.14 | $10.60 | 8,377,070 |
| 2016-05-24 | $11.47 | $11.50 | $11.18 | $11.22 | $10.68 | 10,215,480 |
| 2016-05-23 | $11.38 | $11.54 | $11.35 | $11.53 | $10.98 | 11,906,620 |
| 2016-05-20 | $11.10 | $11.40 | $10.92 | $11.38 | $10.83 | 12,770,960 |
| 2016-05-19 | $11.20 | $11.53 | $11.17 | $11.27 | $10.73 | 13,664,980 |
| 2016-05-18 | $11.33 | $11.64 | $11.00 | $11.18 | $10.64 | 17,141,030 |
| 2016-05-17 | $11.70 | $11.72 | $11.44 | $11.49 | $10.94 | 11,692,010 |
| 2016-05-16 | $11.37 | $11.65 | $11.36 | $11.64 | $11.08 | 11,824,560 |
| 2016-05-13 | $11.43 | $11.65 | $11.39 | $11.48 | $10.93 | 14,855,950 |
| 2016-05-12 | $11.53 | $11.53 | $11.11 | $11.40 | $10.85 | 15,912,390 |
| 2016-05-11 | $11.98 | $12.07 | $11.63 | $11.70 | $11.14 | 15,184,600 |
| 2016-05-10 | $12.30 | $12.42 | $11.77 | $11.93 | $11.36 | 22,316,440 |
| 2016-05-09 | $12.48 | $12.85 | $12.17 | $12.30 | $11.71 | 24,522,360 |
| 2016-05-06 | $13.15 | $13.27 | $12.58 | $12.69 | $12.08 | 37,221,290 |
| 2016-05-05 | $12.85 | $13.20 | $12.77 | $13.14 | $12.51 | 29,569,220 |
| 2016-05-04 | $12.56 | $13.17 | $12.54 | $12.96 | $12.34 | 34,823,190 |
| 2016-05-03 | $12.30 | $12.63 | $12.15 | $12.56 | $11.96 | 18,826,220 |
| 2016-05-02 | $12.27 | $12.27 | $12.27 | $12.27 | $11.68 | 0 |
| 2016-04-29 | $12.28 | $12.49 | $12.20 | $12.27 | $11.68 | 12,735,420 |
| 2016-04-28 | $12.26 | $12.61 | $12.17 | $12.37 | $11.77 | 24,217,840 |
| 2016-04-27 | $12.27 | $12.49 | $12.19 | $12.23 | $11.64 | 17,806,550 |
| 2016-04-26 | $12.15 | $12.30 | $12.03 | $12.19 | $11.60 | 12,723,800 |
| 2016-04-25 | $11.93 | $12.58 | $11.67 | $12.24 | $11.65 | 21,223,740 |
| 2016-04-22 | $11.75 | $12.03 | $11.67 | $11.94 | $11.37 | 14,584,820 |
| 2016-04-21 | $12.13 | $12.31 | $11.80 | $11.89 | $11.32 | 19,399,950 |
| 2016-04-20 | $13.19 | $13.25 | $11.88 | $12.23 | $11.64 | 34,293,560 |
| 2016-04-19 | $13.13 | $13.40 | $12.96 | $13.19 | $12.56 | 20,290,750 |
| 2016-04-18 | $13.38 | $13.38 | $13.00 | $13.03 | $12.40 | 24,834,350 |
| 2016-04-15 | $13.27 | $13.69 | $13.13 | $13.51 | $12.86 | 41,849,370 |
| 2016-04-14 | $13.32 | $13.39 | $13.12 | $13.24 | $12.60 | 21,724,940 |
| 2016-04-13 | $13.35 | $13.45 | $13.16 | $13.30 | $12.66 | 34,576,590 |
| 2016-04-12 | $13.04 | $13.39 | $12.94 | $13.27 | $12.63 | 31,449,970 |
| 2016-04-11 | $13.01 | $13.14 | $12.90 | $12.99 | $12.37 | 19,515,940 |
| 2016-04-08 | $12.96 | $13.09 | $12.63 | $12.84 | $12.22 | 25,430,330 |
| 2016-04-07 | $13.73 | $13.79 | $13.05 | $13.12 | $12.49 | 39,939,360 |
| 2016-04-06 | $13.70 | $13.86 | $13.58 | $13.68 | $13.02 | 30,872,850 |
| 2016-04-05 | $13.69 | $13.83 | $13.25 | $13.80 | $13.14 | 45,054,860 |
| 2016-04-04 | $13.63 | $13.63 | $13.63 | $13.63 | $12.97 | 0 |
| 2016-04-01 | $13.49 | $13.78 | $13.41 | $13.63 | $12.97 | 27,293,500 |
| 2016-03-31 | $13.80 | $13.94 | $13.48 | $13.61 | $12.96 | 38,944,150 |
| 2016-03-30 | $13.58 | $13.88 | $13.35 | $13.84 | $13.17 | 40,611,970 |
| 2016-03-29 | $14.20 | $14.30 | $13.25 | $13.39 | $12.75 | 51,459,530 |
| 2016-03-28 | $15.20 | $15.30 | $14.16 | $14.38 | $13.69 | 82,130,910 |
| 2016-03-25 | $13.96 | $15.04 | $13.66 | $14.90 | $14.18 | 69,294,990 |
| 2016-03-24 | $14.06 | $14.23 | $13.65 | $13.67 | $13.01 | 41,706,940 |
| 2016-03-23 | $13.81 | $14.36 | $13.81 | $14.20 | $13.52 | 49,896,990 |
| 2016-03-22 | $13.91 | $14.40 | $13.81 | $13.93 | $13.26 | 51,573,580 |
| 2016-03-21 | $13.89 | $14.64 | $13.66 | $14.17 | $13.49 | 75,197,320 |
| 2016-03-18 | $13.23 | $13.95 | $13.12 | $13.69 | $13.03 | 75,518,810 |
| 2016-03-17 | $12.90 | $13.38 | $12.83 | $13.25 | $12.61 | 58,996,780 |
| 2016-03-16 | $13.42 | $13.47 | $12.60 | $12.75 | $12.14 | 53,325,410 |
| 2016-03-15 | $13.01 | $13.50 | $12.91 | $13.28 | $12.64 | 61,534,170 |
| 2016-03-14 | $12.70 | $13.47 | $12.70 | $13.24 | $12.60 | 68,597,950 |
| 2016-03-11 | $12.50 | $12.75 | $12.10 | $12.60 | $11.99 | 58,620,200 |
| 2016-03-10 | $12.16 | $13.20 | $12.06 | $12.69 | $12.08 | 87,669,730 |
| 2016-03-09 | $12.06 | $12.88 | $11.90 | $12.16 | $11.57 | 50,682,630 |
| 2016-03-08 | $11.79 | $12.50 | $11.12 | $12.44 | $11.84 | 59,722,240 |
| 2016-03-07 | $11.90 | $12.36 | $11.73 | $11.98 | $11.40 | 34,038,620 |
| 2016-03-04 | $12.17 | $12.42 | $11.30 | $11.66 | $11.10 | 55,294,590 |
| 2016-03-03 | $11.82 | $13.00 | $11.81 | $12.37 | $11.77 | 80,745,680 |
| 2016-03-02 | $11.10 | $12.20 | $11.07 | $11.99 | $11.41 | 69,233,720 |
| 2016-03-01 | $11.30 | $11.60 | $10.55 | $11.20 | $10.66 | 59,357,140 |
| 2016-02-29 | $12.56 | $12.72 | $11.26 | $11.61 | $11.05 | 100,739,180 |
| 2016-02-26 | $11.65 | $12.51 | $11.40 | $12.51 | $11.91 | 87,914,520 |
| 2016-02-25 | $11.89 | $12.80 | $11.05 | $11.37 | $10.82 | 81,023,060 |
| 2016-02-24 | $10.95 | $12.09 | $10.79 | $12.09 | $11.51 | 51,587,520 |
| 2016-02-23 | $11.20 | $11.29 | $10.78 | $10.99 | $10.46 | 19,702,840 |
| 2016-02-22 | $11.15 | $11.27 | $11.09 | $11.19 | $10.65 | 20,728,480 |
| 2016-02-19 | $11.02 | $11.17 | $10.93 | $11.02 | $10.49 | 16,624,520 |
| 2016-02-18 | $11.28 | $11.30 | $10.91 | $11.09 | $10.56 | 26,507,630 |
| 2016-02-17 | $10.86 | $11.33 | $10.86 | $11.11 | $10.58 | 29,366,340 |
| 2016-02-16 | $10.54 | $10.98 | $10.54 | $10.95 | $10.42 | 26,150,310 |
| 2016-02-15 | $10.05 | $10.65 | $10.03 | $10.48 | $9.98 | 17,669,090 |
| 2016-02-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.06 | 0 |
| 2016-02-11 | $10.57 | $10.57 | $10.57 | $10.57 | $10.06 | 0 |
| 2016-02-10 | $10.57 | $10.57 | $10.57 | $10.57 | $10.06 | 0 |
| 2016-02-09 | $10.57 | $10.57 | $10.57 | $10.57 | $10.06 | 0 |
| 2016-02-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.06 | 0 |
| 2016-02-05 | $10.38 | $10.90 | $10.35 | $10.57 | $10.06 | 26,932,350 |
| 2016-02-04 | $10.70 | $10.80 | $10.35 | $10.40 | $9.90 | 26,064,050 |
| 2016-02-03 | $10.15 | $10.35 | $9.98 | $10.28 | $9.79 | 17,259,730 |
| 2016-02-02 | $9.90 | $10.40 | $9.90 | $10.33 | $9.83 | 21,579,280 |
| 2016-02-01 | $9.99 | $10.19 | $9.51 | $9.93 | $9.45 | 19,860,710 |
| 2016-01-29 | $9.55 | $10.11 | $9.51 | $9.98 | $9.50 | 24,368,540 |
| 2016-01-28 | $9.81 | $10.43 | $9.47 | $9.56 | $9.10 | 24,240,750 |
| 2016-01-27 | $10.35 | $10.44 | $9.31 | $10.08 | $9.60 | 25,993,590 |
| 2016-01-26 | $11.16 | $11.27 | $10.28 | $10.28 | $9.79 | 25,418,570 |
| 2016-01-25 | $11.23 | $11.57 | $11.11 | $11.42 | $10.87 | 23,640,100 |
| 2016-01-22 | $10.98 | $11.05 | $10.53 | $10.96 | $10.43 | 18,202,720 |
| 2016-01-21 | $11.37 | $11.65 | $10.60 | $10.73 | $10.21 | 23,795,280 |
| 2016-01-20 | $11.60 | $11.87 | $11.35 | $11.59 | $11.03 | 27,762,880 |
| 2016-01-19 | $11.30 | $11.87 | $11.23 | $11.77 | $11.20 | 38,435,040 |
| 2016-01-18 | $10.70 | $11.59 | $10.65 | $11.21 | $10.67 | 29,488,600 |
| 2016-01-15 | $11.80 | $12.22 | $11.00 | $11.18 | $10.64 | 34,367,060 |
| 2016-01-14 | $10.89 | $12.00 | $10.60 | $11.98 | $11.40 | 38,195,900 |
| 2016-01-13 | $12.90 | $13.28 | $11.53 | $11.69 | $11.13 | 41,392,060 |
| 2016-01-12 | $12.75 | $13.09 | $12.00 | $12.27 | $11.68 | 32,178,070 |
| 2016-01-11 | $13.80 | $13.96 | $12.98 | $12.98 | $12.36 | 41,819,330 |
| 2016-01-08 | $15.53 | $15.88 | $13.88 | $14.42 | $13.73 | 64,619,870 |
| 2016-01-07 | $16.60 | $16.75 | $15.42 | $15.42 | $14.68 | 17,189,140 |
| 2016-01-06 | $16.90 | $17.19 | $16.50 | $17.13 | $16.31 | 63,051,180 |
| 2016-01-05 | $15.20 | $17.00 | $15.20 | $16.99 | $16.17 | 72,054,890 |
| 2016-01-04 | $16.41 | $17.08 | $14.90 | $15.80 | $15.04 | 40,606,340 |
| 2016-01-01 | $16.53 | $16.53 | $16.53 | $16.53 | $15.73 | 0 |
| 2015-12-31 | $16.18 | $16.85 | $15.91 | $16.53 | $15.73 | 43,614,720 |
| 2015-12-30 | $16.20 | $16.40 | $15.80 | $16.15 | $15.37 | 38,119,270 |
| 2015-12-29 | $15.33 | $16.28 | $15.26 | $16.20 | $15.42 | 51,704,780 |
| 2015-12-28 | $15.38 | $15.95 | $15.24 | $15.31 | $14.57 | 31,179,830 |
| 2015-12-25 | $15.41 | $15.50 | $15.25 | $15.32 | $14.58 | 13,810,390 |
| 2015-12-24 | $15.49 | $15.67 | $15.26 | $15.42 | $14.68 | 18,333,710 |
| 2015-12-23 | $15.37 | $15.99 | $15.18 | $15.60 | $14.85 | 38,120,080 |
| 2015-12-22 | $15.24 | $15.40 | $15.11 | $15.29 | $14.55 | 14,259,610 |
| 2015-12-21 | $15.16 | $15.26 | $15.00 | $15.19 | $14.46 | 19,407,080 |
| 2015-12-18 | $15.38 | $15.70 | $15.23 | $15.28 | $14.54 | 22,826,820 |
| 2015-12-17 | $15.20 | $15.51 | $15.11 | $15.34 | $14.60 | 24,583,360 |
| 2015-12-16 | $15.22 | $15.29 | $15.02 | $15.04 | $14.32 | 17,579,150 |
| 2015-12-15 | $15.15 | $15.30 | $14.95 | $15.19 | $14.46 | 21,693,270 |
| 2015-12-14 | $14.40 | $15.17 | $14.20 | $15.10 | $14.37 | 25,029,620 |
| 2015-12-11 | $14.70 | $15.20 | $14.52 | $14.58 | $13.88 | 25,358,140 |
| 2015-12-10 | $14.05 | $15.49 | $14.03 | $14.96 | $14.24 | 43,385,870 |
| 2015-12-09 | $14.35 | $14.57 | $13.88 | $14.08 | $13.40 | 21,151,080 |
| 2015-12-08 | $15.00 | $15.18 | $14.46 | $14.51 | $13.81 | 23,830,510 |
| 2015-12-07 | $15.30 | $15.45 | $14.92 | $15.18 | $14.45 | 23,761,480 |
| 2015-12-04 | $15.38 | $15.80 | $15.12 | $15.31 | $14.57 | 26,959,160 |
| 2015-12-03 | $15.02 | $15.34 | $14.92 | $15.33 | $14.59 | 21,057,530 |
| 2015-12-02 | $14.92 | $15.39 | $14.11 | $15.02 | $14.30 | 21,187,610 |
| 2015-12-01 | $14.91 | $15.39 | $14.68 | $15.18 | $14.45 | 25,851,130 |
| 2015-11-30 | $14.92 | $15.34 | $13.61 | $14.91 | $14.19 | 34,209,020 |
| 2015-11-27 | $16.73 | $16.85 | $14.98 | $14.99 | $14.27 | 42,364,070 |
| 2015-11-26 | $17.05 | $17.10 | $16.51 | $16.64 | $15.84 | 37,246,980 |
| 2015-11-25 | $16.99 | $17.10 | $16.71 | $17.01 | $16.19 | 29,796,010 |
| 2015-11-24 | $17.35 | $17.39 | $16.50 | $16.98 | $16.16 | 40,510,820 |
| 2015-11-23 | $17.91 | $17.98 | $17.27 | $17.33 | $16.50 | 42,066,610 |
| 2015-11-20 | $18.20 | $18.67 | $17.87 | $18.06 | $17.19 | 55,375,900 |
| 2015-11-19 | $18.15 | $18.18 | $17.49 | $18.10 | $17.23 | 45,549,820 |
| 2015-11-18 | $17.95 | $18.40 | $17.62 | $17.97 | $17.11 | 69,765,030 |
| 2015-11-17 | $17.85 | $18.40 | $17.48 | $17.63 | $16.78 | 60,582,990 |
| 2015-11-16 | $17.55 | $17.79 | $17.10 | $17.66 | $16.81 | 46,631,510 |
| 2015-11-13 | $17.55 | $18.80 | $17.51 | $17.98 | $17.11 | 88,226,150 |
| 2015-11-12 | $17.90 | $18.19 | $17.26 | $17.46 | $16.62 | 52,859,430 |
| 2015-11-11 | $17.94 | $18.28 | $17.62 | $17.98 | $17.11 | 47,436,620 |
| 2015-11-10 | $17.89 | $18.47 | $17.62 | $17.91 | $17.05 | 57,256,890 |
| 2015-11-09 | $17.50 | $18.09 | $17.02 | $17.86 | $17.00 | 65,621,070 |
| 2015-11-06 | $17.51 | $17.89 | $17.46 | $17.60 | $16.75 | 44,064,210 |
| 2015-11-05 | $17.55 | $17.99 | $17.31 | $17.51 | $16.67 | 54,466,250 |
| 2015-11-04 | $16.82 | $17.73 | $16.68 | $17.65 | $16.80 | 62,413,660 |
| 2015-11-03 | $16.80 | $17.29 | $16.42 | $16.69 | $15.89 | 37,476,270 |
| 2015-11-02 | $16.69 | $17.68 | $16.50 | $16.84 | $16.03 | 41,442,310 |
| 2015-10-30 | $17.13 | $17.90 | $16.70 | $17.23 | $16.40 | 51,074,170 |
| 2015-10-29 | $17.44 | $17.97 | $17.28 | $17.40 | $16.56 | 45,679,810 |
| 2015-10-28 | $17.90 | $18.10 | $17.02 | $17.18 | $16.35 | 64,375,140 |
| 2015-10-27 | $16.70 | $18.50 | $16.61 | $18.20 | $17.32 | 107,543,130 |
| 2015-10-26 | $17.50 | $17.50 | $16.49 | $17.00 | $16.18 | 68,323,090 |
| 2015-10-23 | $17.50 | $18.17 | $17.10 | $17.55 | $16.71 | 95,946,450 |
| 2015-10-22 | $16.75 | $17.68 | $16.46 | $17.57 | $16.72 | 84,530,090 |
| 2015-10-21 | $18.31 | $18.61 | $16.75 | $16.75 | $15.94 | 77,805,050 |
| 2015-10-20 | $18.03 | $19.58 | $17.50 | $18.61 | $17.71 | 96,632,580 |
| 2015-10-19 | $18.58 | $19.75 | $18.02 | $18.24 | $17.36 | 117,458,680 |
| 2015-10-16 | $17.78 | $19.38 | $17.29 | $18.96 | $18.05 | 126,738,500 |
| 2015-10-15 | $16.83 | $17.90 | $16.83 | $17.62 | $16.77 | 90,077,760 |
| 2015-10-14 | $17.00 | $17.50 | $16.70 | $16.81 | $16.00 | 93,419,230 |
| 2015-10-13 | $16.11 | $18.05 | $16.03 | $17.48 | $16.64 | 149,059,780 |
| 2015-10-12 | $15.50 | $16.50 | $15.38 | $16.50 | $15.71 | 143,780,540 |
| 2015-10-09 | $14.60 | $15.54 | $14.53 | $15.00 | $14.28 | 71,152,890 |
| 2015-10-08 | $14.27 | $15.03 | $14.04 | $14.79 | $14.08 | 54,766,740 |
| 2015-10-07 | $13.68 | $13.68 | $13.68 | $13.68 | $13.02 | 0 |
| 2015-10-06 | $13.68 | $13.68 | $13.68 | $13.68 | $13.02 | 0 |
| 2015-10-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.02 | 0 |
| 2015-10-02 | $13.68 | $13.68 | $13.68 | $13.68 | $13.02 | 0 |
| 2015-10-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.02 | 0 |
| 2015-09-30 | $14.40 | $14.55 | $13.53 | $13.68 | $13.02 | 45,320,530 |
| 2015-09-29 | $14.00 | $15.09 | $13.85 | $14.26 | $13.57 | 54,298,590 |
| 2015-09-28 | $14.94 | $14.98 | $13.51 | $14.42 | $13.73 | 58,867,570 |
| 2015-09-25 | $14.75 | $15.67 | $14.75 | $14.94 | $14.22 | 84,169,060 |
| 2015-09-24 | $14.85 | $15.35 | $14.14 | $14.89 | $14.17 | 69,120,990 |
| 2015-09-23 | $15.60 | $15.85 | $14.70 | $14.82 | $14.11 | 112,645,360 |
| 2015-09-22 | $15.36 | $16.79 | $15.17 | $16.18 | $15.40 | 129,107,340 |
| 2015-09-21 | $14.80 | $15.65 | $14.56 | $15.33 | $14.59 | 95,128,590 |
| 2015-09-18 | $15.89 | $15.97 | $14.40 | $15.05 | $14.33 | 131,466,870 |
| 2015-09-17 | $15.80 | $16.92 | $15.50 | $15.71 | $14.95 | 193,853,840 |
| 2015-09-16 | $14.02 | $15.38 | $13.50 | $15.38 | $14.64 | 126,722,980 |
| 2015-09-15 | $13.91 | $15.29 | $13.38 | $13.98 | $13.31 | 123,458,350 |
| 2015-09-14 | $15.51 | $16.01 | $13.89 | $14.54 | $13.84 | 186,934,750 |
| 2015-09-11 | $13.28 | $14.91 | $13.04 | $14.91 | $14.19 | 141,246,760 |
| 2015-09-10 | $12.79 | $13.99 | $12.70 | $13.55 | $12.90 | 137,875,400 |
| 2015-09-09 | $13.16 | $13.67 | $12.48 | $13.49 | $12.84 | 132,775,250 |
| 2015-09-08 | $11.00 | $12.43 | $10.51 | $12.43 | $11.83 | 80,616,540 |
| 2015-09-07 | $10.90 | $11.58 | $10.58 | $11.30 | $10.76 | 78,269,760 |
| 2015-09-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.13 | 0 |
| 2015-09-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.13 | 0 |
| 2015-09-02 | $9.62 | $11.56 | $9.57 | $10.64 | $10.13 | 102,299,980 |
| 2015-09-01 | $11.30 | $11.44 | $10.51 | $10.51 | $10.00 | 56,874,860 |
| 2015-08-31 | $11.87 | $12.51 | $11.50 | $11.68 | $11.12 | 81,009,530 |
| 2015-08-28 | $11.00 | $11.85 | $10.91 | $11.85 | $11.28 | 77,880,840 |
| 2015-08-27 | $9.79 | $10.77 | $9.50 | $10.77 | $10.25 | 73,687,440 |
| 2015-08-26 | $11.00 | $11.53 | $9.78 | $9.79 | $9.32 | 78,924,740 |
| 2015-08-25 | $10.87 | $11.20 | $10.87 | $10.87 | $10.35 | 40,640,990 |
| 2015-08-24 | $12.25 | $12.60 | $12.08 | $12.08 | $11.50 | 36,471,790 |
| 2015-08-21 | $14.03 | $14.60 | $13.42 | $13.42 | $12.77 | 87,731,410 |
| 2015-08-20 | $15.25 | $16.10 | $14.70 | $14.91 | $14.19 | 128,082,420 |
| 2015-08-19 | $13.35 | $15.30 | $13.22 | $15.30 | $14.56 | 123,315,140 |
| 2015-08-18 | $16.15 | $16.39 | $13.91 | $13.91 | $13.24 | 125,310,630 |
| 2015-08-17 | $13.80 | $15.46 | $13.70 | $15.46 | $14.72 | 79,578,430 |
| 2015-08-14 | $14.56 | $15.19 | $13.97 | $14.05 | $13.37 | 120,008,220 |
| 2015-08-13 | $13.00 | $14.55 | $12.93 | $14.55 | $13.85 | 126,157,990 |
| 2015-08-12 | $12.61 | $13.70 | $12.52 | $13.23 | $12.59 | 74,014,310 |
| 2015-08-11 | $12.49 | $13.30 | $12.37 | $12.93 | $12.31 | 62,909,030 |
| 2015-08-10 | $12.08 | $12.79 | $11.80 | $12.57 | $11.97 | 54,312,350 |
| 2015-08-07 | $11.51 | $12.20 | $11.51 | $11.79 | $11.22 | 52,198,110 |
| 2015-08-06 | $10.58 | $11.80 | $10.41 | $11.44 | $10.89 | 57,607,930 |
| 2015-08-05 | $11.05 | $11.36 | $10.66 | $10.90 | $10.38 | 53,912,040 |
| 2015-08-04 | $9.98 | $10.78 | $9.90 | $10.78 | $10.26 | 38,563,810 |
| 2015-08-03 | $10.35 | $10.59 | $9.65 | $9.80 | $9.33 | 35,857,370 |
| 2015-07-31 | $11.07 | $11.35 | $10.35 | $10.72 | $10.20 | 41,744,550 |
| 2015-07-30 | $11.89 | $12.38 | $11.27 | $11.39 | $10.84 | 52,098,030 |
| 2015-07-29 | $11.50 | $12.27 | $10.53 | $12.03 | $11.45 | 50,407,200 |
| 2015-07-28 | $10.31 | $11.88 | $10.31 | $11.15 | $10.61 | 52,689,080 |
| 2015-07-27 | $12.28 | $13.25 | $11.36 | $11.36 | $10.81 | 60,441,980 |
| 2015-07-24 | $12.99 | $13.30 | $12.38 | $12.62 | $12.01 | 63,501,160 |
| 2015-07-23 | $12.26 | $13.30 | $12.17 | $12.99 | $12.37 | 59,413,280 |
| 2015-07-22 | $12.01 | $12.46 | $11.76 | $12.17 | $11.58 | 57,589,920 |
| 2015-07-21 | $11.50 | $12.34 | $11.30 | $11.71 | $11.15 | 57,953,200 |
| 2015-07-20 | $11.00 | $11.93 | $10.71 | $11.85 | $11.28 | 76,565,150 |
| 2015-07-17 | $10.31 | $11.10 | $10.03 | $10.94 | $10.41 | 46,677,400 |
| 2015-07-16 | $9.13 | $10.50 | $8.98 | $10.13 | $9.64 | 45,930,930 |
| 2015-07-15 | $10.66 | $10.66 | $9.89 | $9.89 | $9.41 | 54,309,860 |
| 2015-07-14 | $10.61 | $11.21 | $10.06 | $10.99 | $10.46 | 96,772,190 |
| 2015-07-13 | $9.77 | $10.19 | $9.63 | $10.19 | $9.70 | 61,905,380 |
| 2015-07-10 | $8.70 | $9.26 | $8.66 | $9.26 | $8.81 | 41,360,740 |
| 2015-07-09 | $6.89 | $8.42 | $6.89 | $8.42 | $8.01 | 77,064,870 |
| 2015-07-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.28 | 6,862,800 |
| 2015-07-07 | $8.71 | $9.15 | $8.60 | $8.60 | $8.09 | 22,512,170 |
| 2015-07-06 | $11.66 | $11.66 | $9.55 | $9.55 | $8.98 | 57,047,630 |
| 2015-07-03 | $11.00 | $11.83 | $10.61 | $10.61 | $9.98 | 39,450,450 |
| 2015-07-02 | $13.10 | $13.35 | $11.79 | $11.79 | $11.09 | 40,573,590 |
| 2015-07-01 | $14.05 | $14.74 | $13.10 | $13.10 | $12.32 | 37,893,330 |
| 2015-06-30 | $13.68 | $14.66 | $12.38 | $14.56 | $13.70 | 45,436,300 |
| 2015-06-29 | $15.68 | $15.69 | $13.75 | $13.75 | $12.94 | 39,116,690 |
| 2015-06-26 | $16.04 | $16.49 | $15.28 | $15.28 | $14.38 | 31,770,750 |
| 2015-06-25 | $18.30 | $18.41 | $16.70 | $16.98 | $15.98 | 29,230,310 |
| 2015-06-24 | $17.90 | $18.48 | $17.31 | $18.46 | $17.37 | 34,476,030 |
| 2015-06-23 | $17.82 | $18.20 | $16.07 | $17.75 | $16.70 | 29,739,150 |
| 2015-06-22 | $17.75 | $17.75 | $17.75 | $17.75 | $16.70 | 0 |
| 2015-06-19 | $18.90 | $18.90 | $17.67 | $17.75 | $16.70 | 29,953,460 |
| 2015-06-18 | $20.45 | $20.90 | $19.26 | $19.48 | $18.33 | 31,921,020 |
Shanghai QiangSheng Holding Company Ltd (600662) News Headlines
Recent Shanghai QiangSheng Holding Company Ltd (600662) News
Similar Companies to Shanghai QiangSheng Holding Company Ltd (600662) 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 | -- | -- | -- |