Shandong Hiking International Company Ltd (600735) Exchange: SHG
Data as of July 11, 2025
$8.02 ($-0.23) -2.79%
Shandong Hiking International Company Ltd - Daily Information
Click for more stock information on Shandong Hiking International Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.20 |
| Previous Close | $8.02 |
| High | $8.38 |
| Low | $7.86 |
| Adjusted Open | $8.20 |
| Previous Adjusted Close | $8.02 |
| Adjusted High | $8.38 |
| Adjusted Low | $7.86 |
About Shandong Hiking International Company Ltd (600735)
SHANDONG HIKING INTERNATION CO.,LTD is principally engaged in hair products, textile apparel and tin material processing business. The Company also involves in the aquatic business. It operates its businesses in domestic and overseas markets.
Invest in Shandong Hiking International Company Ltd (600735)
Historical Stock Data for Shandong Hiking International Company Ltd (600735)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $8.20 | $8.38 | $7.86 | $8.02 | $8.02 | 22,657,250 |
| 2025-06-19 | $8.57 | $8.58 | $8.10 | $8.25 | $8.25 | 17,458,400 |
| 2025-06-18 | $8.29 | $8.55 | $8.20 | $8.50 | $8.50 | 21,370,550 |
| 2025-06-17 | $8.32 | $8.40 | $8.00 | $8.38 | $8.38 | 23,180,800 |
| 2025-06-13 | $8.33 | $8.90 | $8.33 | $8.33 | $8.33 | 42,561,810 |
| 2025-06-12 | $9.62 | $9.65 | $8.93 | $9.25 | $9.25 | 35,046,400 |
| 2025-06-11 | $9.17 | $9.75 | $8.90 | $9.43 | $9.43 | 51,409,230 |
| 2025-06-10 | $9.80 | $10.20 | $9.15 | $9.22 | $9.22 | 69,192,320 |
| 2025-06-09 | $9.28 | $10.19 | $9.08 | $10.17 | $10.17 | 63,802,170 |
| 2025-06-06 | $8.45 | $9.26 | $8.25 | $9.26 | $9.26 | 53,280,680 |
| 2025-06-05 | $8.30 | $8.78 | $8.21 | $8.42 | $8.42 | 30,372,400 |
| 2025-06-04 | $7.95 | $8.54 | $7.91 | $8.24 | $8.24 | 37,284,400 |
| 2025-06-03 | $7.84 | $8.16 | $7.83 | $7.96 | $7.96 | 21,738,800 |
| 2025-05-30 | $8.05 | $8.14 | $7.77 | $7.85 | $7.85 | 23,149,600 |
| 2025-05-29 | $8.37 | $8.37 | $8.07 | $8.09 | $8.09 | 27,606,700 |
| 2025-05-28 | $8.15 | $8.48 | $8.09 | $8.37 | $8.37 | 39,230,900 |
| 2025-05-27 | $7.90 | $8.43 | $7.70 | $8.25 | $8.25 | 44,262,960 |
| 2025-05-26 | $8.06 | $8.12 | $7.64 | $7.85 | $7.85 | 39,371,110 |
| 2025-05-23 | $8.09 | $8.81 | $7.94 | $8.06 | $8.06 | 57,158,860 |
| 2025-05-22 | $7.69 | $8.36 | $7.57 | $8.17 | $8.17 | 53,044,110 |
| 2025-05-21 | $7.65 | $7.89 | $7.55 | $7.77 | $7.77 | 33,681,330 |
| 2025-05-20 | $7.72 | $7.80 | $7.50 | $7.69 | $7.69 | 47,352,430 |
| 2025-05-19 | $7.60 | $8.00 | $7.59 | $7.90 | $7.90 | 54,091,070 |
| 2025-05-16 | $7.59 | $8.45 | $7.28 | $8.00 | $8.00 | 85,231,620 |
| 2025-05-15 | $7.35 | $7.99 | $7.06 | $7.99 | $7.99 | 95,549,440 |
| 2025-05-14 | $6.61 | $7.26 | $6.50 | $7.26 | $7.26 | 66,557,230 |
| 2025-05-13 | $6.48 | $6.83 | $6.37 | $6.60 | $6.60 | 49,442,870 |
| 2025-05-12 | $6.20 | $6.56 | $6.05 | $6.29 | $6.29 | 45,858,200 |
| 2025-05-09 | $5.79 | $6.19 | $5.74 | $6.17 | $6.17 | 54,732,230 |
| 2025-05-08 | $5.88 | $6.30 | $5.87 | $5.91 | $5.91 | 62,844,800 |
| 2025-05-07 | $6.89 | $6.89 | $6.01 | $6.04 | $6.04 | 88,676,030 |
| 2025-05-06 | $5.76 | $6.26 | $5.69 | $6.26 | $6.26 | 17,350,300 |
| 2025-04-30 | $5.17 | $5.69 | $5.17 | $5.69 | $5.69 | 35,371,440 |
| 2025-04-29 | $4.85 | $5.24 | $4.81 | $5.17 | $5.17 | 28,436,300 |
| 2025-04-28 | $4.90 | $4.92 | $4.75 | $4.80 | $4.80 | 12,265,700 |
| 2025-04-25 | $4.92 | $5.03 | $4.90 | $4.91 | $4.91 | 11,494,700 |
| 2025-04-24 | $5.02 | $5.05 | $4.91 | $4.93 | $4.93 | 17,588,300 |
| 2025-04-23 | $5.20 | $5.27 | $5.03 | $5.04 | $5.04 | 24,982,300 |
| 2025-04-22 | $5.13 | $5.55 | $5.13 | $5.18 | $5.18 | 30,530,100 |
| 2025-04-21 | $5.05 | $5.20 | $5.01 | $5.08 | $5.08 | 28,561,700 |
| 2025-04-18 | $5.32 | $5.72 | $5.06 | $5.14 | $5.14 | 50,227,120 |
| 2025-04-17 | $5.50 | $5.68 | $5.26 | $5.32 | $5.32 | 66,320,160 |
| 2025-04-16 | $6.28 | $6.55 | $5.70 | $5.79 | $5.79 | 92,815,040 |
| 2025-04-15 | $5.42 | $5.95 | $5.32 | $5.95 | $5.95 | 36,612,600 |
| 2025-04-14 | $5.03 | $5.44 | $5.00 | $5.41 | $5.41 | 22,776,000 |
| 2025-04-11 | $4.79 | $5.06 | $4.79 | $4.99 | $4.99 | 14,707,600 |
| 2025-04-10 | $4.80 | $4.93 | $4.70 | $4.82 | $4.82 | 13,134,800 |
| 2025-04-09 | $4.50 | $4.70 | $4.16 | $4.68 | $4.68 | 16,805,500 |
| 2025-04-08 | $4.85 | $4.88 | $4.54 | $4.59 | $4.59 | 18,560,500 |
| 2025-04-07 | $5.10 | $5.22 | $5.03 | $5.03 | $5.03 | 10,439,700 |
| 2025-04-03 | $5.55 | $5.75 | $5.40 | $5.59 | $5.59 | 23,271,800 |
| 2025-04-02 | $5.56 | $5.62 | $5.51 | $5.58 | $5.58 | 7,480,000 |
| 2025-04-01 | $5.57 | $5.65 | $5.52 | $5.60 | $5.60 | 9,825,720 |
| 2025-03-31 | $5.42 | $5.62 | $5.40 | $5.52 | $5.52 | 12,724,600 |
| 2025-03-28 | $5.55 | $5.64 | $5.45 | $5.46 | $5.46 | 10,448,200 |
| 2025-03-27 | $5.61 | $5.89 | $5.56 | $5.57 | $5.57 | 10,214,000 |
| 2025-03-26 | $5.48 | $5.68 | $5.41 | $5.65 | $5.65 | 9,653,400 |
| 2025-03-25 | $5.69 | $5.70 | $5.38 | $5.51 | $5.51 | 12,720,720 |
| 2025-03-24 | $5.86 | $5.94 | $5.51 | $5.66 | $5.66 | 14,766,400 |
| 2025-03-21 | $6.02 | $6.06 | $5.90 | $5.91 | $5.91 | 16,933,530 |
| 2025-03-20 | $5.91 | $6.28 | $5.89 | $5.97 | $5.97 | 26,201,720 |
| 2025-03-19 | $5.73 | $6.00 | $5.73 | $5.97 | $5.97 | 30,791,700 |
| 2025-03-18 | $5.77 | $5.87 | $5.66 | $5.79 | $5.79 | 24,388,400 |
| 2025-03-17 | $5.79 | $5.95 | $5.72 | $5.74 | $5.74 | 33,180,680 |
| 2025-03-14 | $5.86 | $5.95 | $5.67 | $5.76 | $5.76 | 34,471,200 |
| 2025-03-13 | $5.80 | $6.07 | $5.55 | $5.92 | $5.92 | 63,196,370 |
| 2025-03-12 | $5.54 | $6.19 | $5.50 | $5.83 | $5.83 | 83,198,710 |
| 2025-03-11 | $5.06 | $5.63 | $5.03 | $5.63 | $5.63 | 51,835,870 |
| 2025-03-10 | $5.12 | $5.19 | $5.09 | $5.12 | $5.12 | 9,684,220 |
| 2025-03-07 | $5.15 | $5.21 | $5.03 | $5.09 | $5.09 | 14,838,370 |
| 2025-03-06 | $5.24 | $5.33 | $5.14 | $5.18 | $5.18 | 17,237,300 |
| 2025-03-05 | $5.11 | $5.45 | $4.97 | $5.29 | $5.29 | 25,087,400 |
| 2025-03-04 | $5.33 | $5.33 | $5.12 | $5.15 | $5.15 | 20,788,900 |
| 2025-03-03 | $5.17 | $5.40 | $5.11 | $5.39 | $5.39 | 28,699,810 |
| 2025-02-28 | $5.25 | $5.35 | $5.07 | $5.18 | $5.18 | 21,888,300 |
| 2025-02-27 | $5.08 | $5.53 | $5.05 | $5.24 | $5.24 | 27,118,450 |
| 2025-02-26 | $4.99 | $5.13 | $4.94 | $5.09 | $5.09 | 17,125,210 |
| 2025-02-25 | $4.92 | $5.16 | $4.88 | $5.03 | $5.03 | 18,090,800 |
| 2025-02-24 | $4.99 | $5.06 | $4.89 | $4.95 | $4.95 | 15,387,930 |
| 2025-02-20 | $4.84 | $5.38 | $4.84 | $5.16 | $5.16 | 39,977,500 |
| 2025-02-19 | $4.68 | $5.01 | $4.64 | $4.91 | $4.91 | 29,035,300 |
| 2025-02-18 | $4.80 | $4.82 | $4.62 | $4.65 | $4.65 | 11,066,910 |
| 2025-02-17 | $4.76 | $4.86 | $4.72 | $4.79 | $4.79 | 15,225,800 |
| 2025-02-14 | $4.75 | $4.75 | $4.69 | $4.72 | $4.72 | 8,167,000 |
| 2025-02-13 | $4.80 | $4.82 | $4.72 | $4.74 | $4.74 | 12,032,500 |
| 2025-02-12 | $4.79 | $4.80 | $4.71 | $4.75 | $4.75 | 15,446,060 |
| 2025-02-11 | $4.86 | $4.95 | $4.74 | $4.78 | $4.78 | 36,282,180 |
| 2025-02-10 | $4.65 | $5.12 | $4.60 | $4.95 | $4.95 | 47,132,410 |
| 2025-02-07 | $4.62 | $4.70 | $4.57 | $4.65 | $4.65 | 9,749,900 |
| 2025-02-06 | $4.55 | $4.67 | $4.45 | $4.61 | $4.61 | 11,063,900 |
| 2025-02-05 | $4.47 | $4.66 | $4.41 | $4.56 | $4.56 | 8,710,650 |
| 2025-01-27 | $4.46 | $4.57 | $4.39 | $4.42 | $4.42 | 8,530,100 |
| 2025-01-24 | $4.48 | $4.56 | $4.42 | $4.56 | $4.56 | 6,735,400 |
| 2025-01-23 | $4.45 | $4.54 | $4.41 | $4.48 | $4.48 | 6,765,400 |
| 2025-01-22 | $4.48 | $4.48 | $4.35 | $4.39 | $4.39 | 6,398,300 |
| 2025-01-21 | $4.61 | $4.63 | $4.45 | $4.48 | $4.48 | 6,592,200 |
| 2025-01-20 | $4.50 | $4.63 | $4.36 | $4.58 | $4.58 | 10,181,300 |
| 2025-01-17 | $4.55 | $4.61 | $4.48 | $4.54 | $4.54 | 6,194,800 |
| 2025-01-16 | $4.52 | $4.79 | $4.52 | $4.61 | $4.61 | 11,272,800 |
| 2025-01-15 | $4.50 | $4.57 | $4.46 | $4.52 | $4.52 | 5,999,330 |
| 2025-01-14 | $4.32 | $4.49 | $4.31 | $4.49 | $4.49 | 6,360,800 |
| 2025-01-13 | $4.22 | $4.33 | $4.14 | $4.29 | $4.29 | 5,907,630 |
| 2025-01-09 | $4.55 | $4.59 | $4.45 | $4.50 | $4.50 | 9,648,200 |
| 2025-01-08 | $4.46 | $4.68 | $4.40 | $4.56 | $4.56 | 18,694,700 |
| 2025-01-07 | $4.29 | $4.42 | $4.24 | $4.41 | $4.41 | 6,239,300 |
| 2025-01-06 | $4.30 | $4.37 | $4.10 | $4.28 | $4.28 | 7,731,700 |
| 2025-01-03 | $4.61 | $4.64 | $4.30 | $4.33 | $4.33 | 10,601,200 |
| 2025-01-02 | $4.57 | $4.74 | $4.55 | $4.64 | $4.64 | 10,678,700 |
| 2024-12-31 | $4.57 | $4.66 | $4.53 | $4.56 | $4.56 | 8,882,400 |
| 2024-12-30 | $4.64 | $4.66 | $4.47 | $4.58 | $4.58 | 9,976,100 |
| 2024-12-27 | $4.59 | $4.76 | $4.53 | $4.69 | $4.69 | 8,649,900 |
| 2024-12-26 | $4.53 | $4.66 | $4.52 | $4.56 | $4.56 | 6,302,600 |
| 2024-12-25 | $4.57 | $4.63 | $4.38 | $4.54 | $4.54 | 10,704,530 |
| 2024-12-24 | $4.64 | $4.68 | $4.50 | $4.61 | $4.61 | 10,690,420 |
| 2024-12-23 | $5.09 | $5.13 | $4.62 | $4.64 | $4.64 | 19,117,300 |
| 2024-12-20 | $5.04 | $5.21 | $5.04 | $5.12 | $5.12 | 10,080,500 |
| 2024-12-19 | $5.17 | $5.22 | $4.99 | $5.07 | $5.07 | 12,189,200 |
| 2024-12-18 | $5.11 | $5.34 | $4.92 | $5.16 | $5.16 | 16,145,600 |
| 2024-12-17 | $5.49 | $5.58 | $5.10 | $5.15 | $5.15 | 23,490,800 |
| 2024-12-16 | $5.65 | $5.79 | $5.53 | $5.58 | $5.58 | 29,657,920 |
| 2024-12-13 | $5.55 | $5.65 | $5.42 | $5.50 | $5.50 | 13,333,400 |
| 2024-12-12 | $5.35 | $5.58 | $5.29 | $5.57 | $5.57 | 19,956,130 |
| 2024-12-11 | $5.22 | $5.37 | $5.21 | $5.33 | $5.33 | 10,854,600 |
| 2024-12-10 | $5.41 | $5.46 | $5.22 | $5.23 | $5.23 | 15,288,250 |
| 2024-12-09 | $5.37 | $5.41 | $5.26 | $5.30 | $5.30 | 13,607,590 |
| 2024-12-06 | $5.48 | $5.49 | $5.24 | $5.39 | $5.39 | 21,182,000 |
| 2024-12-05 | $5.34 | $5.62 | $5.20 | $5.43 | $5.43 | 31,343,020 |
| 2024-12-04 | $5.42 | $5.68 | $5.32 | $5.35 | $5.35 | 30,734,110 |
| 2024-12-03 | $5.31 | $5.72 | $5.29 | $5.41 | $5.41 | 28,564,340 |
| 2024-12-02 | $5.20 | $5.34 | $5.20 | $5.31 | $5.31 | 24,012,160 |
| 2024-11-29 | $5.13 | $5.45 | $5.08 | $5.19 | $5.19 | 26,881,420 |
| 2024-11-28 | $5.01 | $5.27 | $5.01 | $5.14 | $5.14 | 24,377,900 |
| 2024-11-27 | $4.98 | $5.20 | $4.82 | $5.06 | $5.06 | 24,475,500 |
| 2024-11-26 | $5.21 | $5.21 | $4.92 | $4.98 | $4.98 | 28,926,520 |
| 2024-11-25 | $4.86 | $5.34 | $4.84 | $5.29 | $5.29 | 45,105,690 |
| 2024-11-22 | $4.83 | $5.34 | $4.82 | $4.97 | $4.97 | 43,723,090 |
| 2024-11-21 | $4.78 | $4.86 | $4.72 | $4.85 | $4.85 | 8,464,400 |
| 2024-11-20 | $4.69 | $4.79 | $4.67 | $4.77 | $4.77 | 8,091,800 |
| 2024-11-19 | $4.57 | $4.70 | $4.57 | $4.70 | $4.70 | 7,204,690 |
| 2024-11-18 | $4.69 | $4.85 | $4.58 | $4.60 | $4.60 | 10,281,900 |
| 2024-11-15 | $4.72 | $4.85 | $4.63 | $4.63 | $4.63 | 11,278,970 |
| 2024-11-14 | $4.84 | $4.85 | $4.71 | $4.72 | $4.72 | 8,911,700 |
| 2024-11-13 | $4.85 | $4.94 | $4.73 | $4.84 | $4.84 | 9,586,900 |
| 2024-11-12 | $4.92 | $4.96 | $4.81 | $4.88 | $4.88 | 14,778,900 |
| 2024-11-11 | $4.84 | $4.93 | $4.78 | $4.88 | $4.88 | 15,293,900 |
| 2024-11-08 | $4.90 | $4.95 | $4.77 | $4.82 | $4.82 | 13,265,280 |
| 2024-11-07 | $4.67 | $4.94 | $4.63 | $4.90 | $4.90 | 15,462,400 |
| 2024-11-06 | $4.64 | $4.71 | $4.58 | $4.68 | $4.68 | 9,332,100 |
| 2024-11-05 | $4.54 | $4.66 | $4.53 | $4.64 | $4.64 | 9,244,700 |
| 2024-11-04 | $4.50 | $4.54 | $4.44 | $4.54 | $4.54 | 7,359,450 |
| 2024-11-01 | $4.69 | $4.75 | $4.48 | $4.50 | $4.50 | 13,172,900 |
| 2024-10-31 | $4.62 | $4.85 | $4.62 | $4.69 | $4.69 | 13,618,420 |
| 2024-10-30 | $4.68 | $4.77 | $4.56 | $4.61 | $4.61 | 12,871,300 |
| 2024-10-29 | $4.89 | $5.15 | $4.66 | $4.66 | $4.66 | 30,440,100 |
| 2024-10-28 | $4.50 | $4.79 | $4.47 | $4.71 | $4.71 | 18,555,340 |
| 2024-10-25 | $4.30 | $4.50 | $4.26 | $4.49 | $4.49 | 12,587,750 |
| 2024-10-24 | $4.23 | $4.31 | $4.23 | $4.30 | $4.30 | 6,552,600 |
| 2024-10-23 | $4.27 | $4.31 | $4.23 | $4.26 | $4.26 | 7,780,000 |
| 2024-10-22 | $4.16 | $4.27 | $4.15 | $4.27 | $4.27 | 8,874,100 |
| 2024-10-21 | $4.16 | $4.23 | $4.11 | $4.18 | $4.18 | 10,325,510 |
| 2024-10-18 | $4.08 | $4.20 | $4.06 | $4.14 | $4.14 | 8,741,310 |
| 2024-10-17 | $4.15 | $4.21 | $4.07 | $4.09 | $4.09 | 7,370,710 |
| 2024-10-16 | $4.12 | $4.19 | $4.07 | $4.13 | $4.13 | 8,344,320 |
| 2024-10-15 | $4.23 | $4.27 | $4.13 | $4.13 | $4.13 | 10,526,800 |
| 2024-10-14 | $4.17 | $4.24 | $4.14 | $4.24 | $4.24 | 7,552,750 |
| 2024-10-11 | $4.26 | $4.32 | $4.10 | $4.16 | $4.16 | 9,534,200 |
| 2024-10-10 | $4.19 | $4.34 | $4.06 | $4.27 | $4.27 | 14,730,100 |
| 2024-10-09 | $4.50 | $4.51 | $4.14 | $4.14 | $4.14 | 15,723,500 |
| 2024-10-08 | $4.85 | $4.85 | $4.39 | $4.60 | $4.60 | 22,727,800 |
| 2024-09-30 | $4.20 | $4.45 | $4.11 | $4.42 | $4.42 | 20,560,810 |
| 2024-09-27 | $4.01 | $4.10 | $3.97 | $4.08 | $4.08 | 7,118,200 |
| 2024-09-26 | $3.85 | $3.97 | $3.83 | $3.97 | $3.97 | 8,214,400 |
| 2024-09-25 | $3.84 | $3.92 | $3.82 | $3.85 | $3.85 | 9,668,100 |
| 2024-09-24 | $3.72 | $3.83 | $3.71 | $3.82 | $3.82 | 11,690,830 |
| 2024-09-23 | $3.63 | $3.81 | $3.62 | $3.74 | $3.74 | 11,854,800 |
| 2024-09-20 | $3.67 | $3.69 | $3.62 | $3.64 | $3.64 | 5,104,900 |
| 2024-09-19 | $3.55 | $3.68 | $3.54 | $3.67 | $3.67 | 8,073,500 |
| 2024-09-18 | $3.60 | $3.60 | $3.46 | $3.54 | $3.54 | 8,288,120 |
| 2024-09-13 | $3.63 | $3.68 | $3.59 | $3.66 | $3.66 | 7,000,600 |
| 2024-09-12 | $3.60 | $3.72 | $3.59 | $3.66 | $3.66 | 8,541,100 |
| 2024-09-11 | $3.69 | $3.70 | $3.59 | $3.62 | $3.62 | 5,926,800 |
| 2024-09-10 | $3.65 | $3.75 | $3.61 | $3.67 | $3.67 | 6,566,800 |
| 2024-09-09 | $3.57 | $3.69 | $3.55 | $3.64 | $3.64 | 7,375,180 |
| 2024-09-06 | $3.71 | $3.71 | $3.59 | $3.60 | $3.60 | 9,477,270 |
| 2024-09-05 | $3.70 | $3.78 | $3.64 | $3.72 | $3.72 | 18,308,010 |
| 2024-09-04 | $3.60 | $3.90 | $3.57 | $3.74 | $3.74 | 22,526,320 |
| 2024-09-03 | $3.59 | $3.63 | $3.55 | $3.58 | $3.58 | 3,869,400 |
| 2024-09-02 | $3.65 | $3.65 | $3.56 | $3.57 | $3.57 | 4,502,700 |
| 2024-08-30 | $3.53 | $3.71 | $3.53 | $3.65 | $3.65 | 6,322,100 |
| 2024-08-29 | $3.51 | $3.55 | $3.44 | $3.54 | $3.54 | 5,676,000 |
| 2024-08-28 | $3.49 | $3.58 | $3.44 | $3.50 | $3.50 | 5,698,290 |
| 2024-08-27 | $3.61 | $3.61 | $3.48 | $3.49 | $3.49 | 5,454,600 |
| 2024-08-26 | $3.48 | $3.68 | $3.45 | $3.61 | $3.61 | 5,945,440 |
| 2024-08-23 | $3.55 | $3.57 | $3.47 | $3.49 | $3.49 | 3,253,100 |
| 2024-08-22 | $3.58 | $3.62 | $3.54 | $3.54 | $3.54 | 3,271,200 |
| 2024-08-21 | $3.58 | $3.63 | $3.56 | $3.60 | $3.60 | 3,382,000 |
| 2024-08-20 | $3.70 | $3.72 | $3.58 | $3.59 | $3.59 | 3,896,550 |
| 2024-08-19 | $3.74 | $3.75 | $3.63 | $3.70 | $3.70 | 4,272,400 |
| 2024-08-16 | $3.77 | $3.79 | $3.72 | $3.74 | $3.74 | 4,037,200 |
| 2024-08-15 | $3.74 | $3.80 | $3.70 | $3.76 | $3.76 | 4,210,600 |
| 2024-08-14 | $3.74 | $3.77 | $3.69 | $3.75 | $3.75 | 3,628,100 |
| 2024-08-13 | $3.70 | $3.75 | $3.65 | $3.73 | $3.73 | 4,311,110 |
| 2024-08-12 | $3.72 | $3.76 | $3.68 | $3.71 | $3.71 | 3,715,600 |
| 2024-08-09 | $3.80 | $3.83 | $3.73 | $3.73 | $3.73 | 5,744,200 |
| 2024-08-08 | $3.72 | $3.82 | $3.67 | $3.79 | $3.79 | 5,915,620 |
| 2024-08-07 | $3.74 | $3.76 | $3.70 | $3.71 | $3.71 | 4,445,500 |
| 2024-08-06 | $3.73 | $3.79 | $3.67 | $3.75 | $3.75 | 6,950,600 |
| 2024-08-05 | $3.75 | $3.84 | $3.70 | $3.70 | $3.70 | 4,192,100 |
| 2024-08-02 | $3.78 | $3.82 | $3.75 | $3.76 | $3.76 | 2,957,040 |
| 2024-08-01 | $3.80 | $3.85 | $3.77 | $3.81 | $3.81 | 3,764,000 |
| 2024-07-31 | $3.73 | $3.85 | $3.70 | $3.83 | $3.83 | 6,488,100 |
| 2024-07-30 | $3.73 | $3.89 | $3.70 | $3.72 | $3.72 | 7,964,500 |
| 2024-07-29 | $3.66 | $3.72 | $3.60 | $3.72 | $3.72 | 3,903,100 |
| 2024-07-26 | $3.57 | $3.67 | $3.56 | $3.65 | $3.65 | 2,523,300 |
| 2024-07-25 | $3.55 | $3.61 | $3.48 | $3.56 | $3.56 | 3,871,800 |
| 2024-07-24 | $3.59 | $3.62 | $3.52 | $3.52 | $3.52 | 3,122,500 |
| 2024-07-23 | $3.65 | $3.74 | $3.59 | $3.59 | $3.59 | 3,661,200 |
| 2024-07-22 | $3.61 | $3.70 | $3.58 | $3.65 | $3.65 | 3,080,300 |
| 2024-07-19 | $3.62 | $3.64 | $3.55 | $3.61 | $3.61 | 3,488,300 |
| 2024-07-18 | $3.67 | $3.67 | $3.53 | $3.65 | $3.65 | 3,826,900 |
| 2024-07-17 | $3.66 | $3.72 | $3.65 | $3.67 | $3.67 | 3,319,100 |
| 2024-07-16 | $3.71 | $3.71 | $3.65 | $3.69 | $3.69 | 3,544,300 |
| 2024-07-15 | $3.75 | $3.78 | $3.67 | $3.72 | $3.72 | 2,936,500 |
| 2024-07-12 | $3.81 | $3.85 | $3.74 | $3.79 | $3.79 | 4,360,450 |
| 2024-07-11 | $3.61 | $3.80 | $3.59 | $3.78 | $3.78 | 7,420,600 |
| 2024-07-10 | $3.66 | $3.66 | $3.53 | $3.54 | $3.54 | 4,845,100 |
| 2024-07-09 | $3.68 | $3.73 | $3.53 | $3.65 | $3.65 | 5,673,680 |
| 2024-07-08 | $3.81 | $3.82 | $3.67 | $3.69 | $3.69 | 3,317,310 |
| 2024-07-05 | $3.72 | $3.83 | $3.71 | $3.82 | $3.82 | 3,545,900 |
| 2024-07-04 | $3.92 | $3.92 | $3.74 | $3.76 | $3.76 | 4,648,400 |
| 2024-07-03 | $3.96 | $3.97 | $3.90 | $3.93 | $3.93 | 3,555,300 |
| 2024-07-02 | $3.84 | $3.94 | $3.82 | $3.91 | $3.91 | 4,540,500 |
| 2024-07-01 | $3.86 | $3.88 | $3.75 | $3.83 | $3.83 | 4,267,100 |
| 2024-06-28 | $3.73 | $3.88 | $3.72 | $3.83 | $3.83 | 4,262,720 |
| 2024-06-27 | $3.86 | $3.90 | $3.79 | $3.79 | $3.79 | 3,846,900 |
| 2024-06-26 | $3.78 | $3.86 | $3.70 | $3.86 | $3.86 | 4,390,400 |
| 2024-06-25 | $3.65 | $3.78 | $3.65 | $3.74 | $3.74 | 5,009,300 |
| 2024-06-24 | $3.78 | $3.78 | $3.58 | $3.64 | $3.64 | 7,135,900 |
| 2024-06-21 | $3.80 | $3.85 | $3.77 | $3.82 | $3.82 | 3,218,800 |
| 2024-06-20 | $3.91 | $3.93 | $3.80 | $3.81 | $3.81 | 4,508,600 |
| 2024-06-19 | $3.92 | $3.96 | $3.89 | $3.91 | $3.91 | 4,254,400 |
| 2024-06-18 | $3.87 | $3.94 | $3.83 | $3.91 | $3.91 | 3,394,300 |
| 2024-06-17 | $3.96 | $3.97 | $3.86 | $3.87 | $3.87 | 5,170,000 |
| 2024-06-14 | $3.98 | $4.01 | $3.92 | $3.96 | $3.96 | 4,076,900 |
| 2024-06-13 | $4.08 | $4.11 | $3.96 | $3.99 | $3.99 | 4,301,800 |
| 2024-06-12 | $4.01 | $4.09 | $3.99 | $4.09 | $4.09 | 4,407,880 |
| 2024-06-11 | $4.05 | $4.05 | $3.92 | $3.99 | $3.99 | 4,304,600 |
| 2024-06-07 | $3.93 | $4.05 | $3.90 | $4.03 | $4.03 | 6,789,000 |
| 2024-06-06 | $4.05 | $4.08 | $3.81 | $3.85 | $3.85 | 8,947,850 |
| 2024-06-05 | $4.16 | $4.16 | $4.02 | $4.03 | $4.03 | 5,527,800 |
| 2024-06-04 | $4.29 | $4.30 | $4.11 | $4.16 | $4.16 | 7,218,600 |
| 2024-06-03 | $4.44 | $4.44 | $4.22 | $4.27 | $4.27 | 8,342,600 |
| 2024-05-31 | $4.41 | $4.46 | $4.37 | $4.44 | $4.44 | 5,945,900 |
| 2024-05-30 | $4.52 | $4.53 | $4.35 | $4.39 | $4.39 | 9,409,700 |
| 2024-05-29 | $4.49 | $4.57 | $4.41 | $4.54 | $4.54 | 11,736,140 |
| 2024-05-28 | $4.54 | $4.61 | $4.36 | $4.55 | $4.55 | 26,138,450 |
| 2024-05-27 | $4.88 | $5.14 | $4.73 | $4.73 | $4.73 | 34,650,120 |
| 2024-05-24 | $4.71 | $4.75 | $4.64 | $4.67 | $4.67 | 4,909,000 |
| 2024-05-23 | $4.90 | $4.91 | $4.68 | $4.71 | $4.71 | 7,015,400 |
| 2024-05-22 | $4.84 | $4.93 | $4.84 | $4.92 | $4.92 | 6,697,400 |
| 2024-05-21 | $4.89 | $4.89 | $4.79 | $4.84 | $4.84 | 5,422,300 |
| 2024-05-20 | $4.92 | $4.96 | $4.86 | $4.89 | $4.89 | 5,820,400 |
| 2024-05-17 | $4.89 | $4.93 | $4.82 | $4.92 | $4.92 | 4,569,900 |
| 2024-05-16 | $4.81 | $4.93 | $4.81 | $4.89 | $4.89 | 4,918,430 |
| 2024-05-15 | $4.88 | $4.94 | $4.82 | $4.84 | $4.84 | 4,442,000 |
| 2024-05-14 | $4.76 | $4.92 | $4.74 | $4.90 | $4.90 | 7,287,700 |
| 2024-05-13 | $4.83 | $4.86 | $4.70 | $4.73 | $4.73 | 7,027,080 |
| 2024-05-10 | $5.01 | $5.03 | $4.86 | $4.89 | $4.89 | 11,401,200 |
| 2024-05-09 | $5.01 | $5.17 | $5.00 | $5.09 | $5.09 | 8,957,780 |
| 2024-05-08 | $4.98 | $5.16 | $4.93 | $5.00 | $5.00 | 11,617,820 |
| 2024-05-07 | $4.98 | $5.03 | $4.93 | $4.98 | $4.98 | 5,932,300 |
| 2024-05-06 | $4.93 | $5.00 | $4.89 | $5.00 | $5.00 | 9,111,120 |
| 2024-04-30 | $4.91 | $4.92 | $4.75 | $4.81 | $4.81 | 6,624,230 |
| 2024-04-29 | $4.77 | $4.93 | $4.72 | $4.92 | $4.92 | 8,956,200 |
| 2024-04-26 | $4.79 | $4.86 | $4.73 | $4.84 | $4.84 | 6,163,030 |
| 2024-04-25 | $4.71 | $4.86 | $4.71 | $4.83 | $4.83 | 4,837,500 |
| 2024-04-24 | $4.66 | $4.77 | $4.66 | $4.75 | $4.75 | 4,960,000 |
| 2024-04-23 | $4.58 | $4.72 | $4.56 | $4.68 | $4.68 | 4,892,000 |
| 2024-04-22 | $4.65 | $4.69 | $4.51 | $4.58 | $4.58 | 5,553,300 |
| 2024-04-19 | $4.69 | $4.78 | $4.64 | $4.69 | $4.69 | 5,826,500 |
| 2024-04-18 | $4.78 | $4.83 | $4.61 | $4.66 | $4.66 | 9,444,800 |
| 2024-04-17 | $4.41 | $4.79 | $4.41 | $4.79 | $4.79 | 10,668,500 |
| 2024-04-16 | $4.69 | $4.69 | $4.32 | $4.35 | $4.35 | 13,584,900 |
| 2024-04-15 | $5.15 | $5.20 | $4.69 | $4.75 | $4.75 | 16,757,100 |
| 2024-04-12 | $5.21 | $5.28 | $5.18 | $5.21 | $5.21 | 7,244,240 |
| 2024-04-11 | $5.17 | $5.28 | $5.13 | $5.19 | $5.19 | 7,711,500 |
| 2024-04-10 | $5.32 | $5.37 | $5.12 | $5.20 | $5.20 | 11,426,300 |
| 2024-04-09 | $5.25 | $5.37 | $5.19 | $5.36 | $5.36 | 10,165,600 |
| 2024-04-08 | $5.44 | $5.47 | $5.25 | $5.25 | $5.25 | 13,788,800 |
| 2024-04-03 | $5.62 | $5.77 | $5.45 | $5.48 | $5.48 | 20,414,100 |
| 2024-04-02 | $5.41 | $5.53 | $5.39 | $5.53 | $5.53 | 16,942,710 |
| 2024-04-01 | $5.39 | $5.43 | $5.34 | $5.43 | $5.43 | 13,654,480 |
| 2024-03-29 | $5.37 | $5.45 | $5.30 | $5.36 | $5.36 | 15,036,350 |
| 2024-03-28 | $5.26 | $5.42 | $5.16 | $5.42 | $5.42 | 26,069,360 |
| 2024-03-27 | $5.17 | $5.69 | $5.11 | $5.36 | $5.36 | 24,491,100 |
| 2024-03-26 | $5.15 | $5.23 | $5.09 | $5.17 | $5.17 | 5,271,400 |
| 2024-03-25 | $5.24 | $5.28 | $5.15 | $5.16 | $5.16 | 6,014,000 |
| 2024-03-22 | $5.36 | $5.38 | $5.19 | $5.27 | $5.27 | 6,795,200 |
| 2024-03-21 | $5.33 | $5.39 | $5.27 | $5.36 | $5.36 | 6,188,900 |
| 2024-03-20 | $5.26 | $5.35 | $5.23 | $5.33 | $5.33 | 6,823,100 |
| 2024-03-19 | $5.25 | $5.31 | $5.23 | $5.26 | $5.26 | 7,360,300 |
| 2024-03-18 | $5.20 | $5.26 | $5.16 | $5.26 | $5.26 | 8,439,600 |
| 2024-03-15 | $5.08 | $5.17 | $5.05 | $5.17 | $5.17 | 7,527,850 |
| 2024-03-14 | $5.09 | $5.14 | $4.99 | $5.09 | $5.09 | 6,495,100 |
| 2024-03-13 | $5.10 | $5.12 | $5.01 | $5.08 | $5.08 | 6,447,050 |
| 2024-03-12 | $5.05 | $5.11 | $5.01 | $5.11 | $5.11 | 7,702,920 |
| 2024-03-11 | $4.98 | $5.05 | $4.91 | $5.05 | $5.05 | 5,878,550 |
| 2024-03-08 | $5.02 | $5.04 | $4.90 | $4.96 | $4.96 | 5,677,600 |
| 2024-03-07 | $5.05 | $5.16 | $4.97 | $5.00 | $5.00 | 9,171,500 |
| 2024-03-06 | $4.82 | $5.09 | $4.82 | $5.03 | $5.03 | 9,591,300 |
| 2024-03-05 | $4.99 | $5.02 | $4.82 | $4.83 | $4.83 | 7,607,500 |
| 2024-03-04 | $5.04 | $5.05 | $4.84 | $5.01 | $5.01 | 8,562,400 |
| 2024-03-01 | $4.97 | $5.07 | $4.89 | $5.03 | $5.03 | 9,613,300 |
| 2024-02-29 | $4.80 | $4.99 | $4.76 | $4.97 | $4.97 | 11,778,900 |
| 2024-02-28 | $5.33 | $5.45 | $4.86 | $4.88 | $4.88 | 14,783,100 |
| 2024-02-27 | $5.16 | $5.34 | $5.06 | $5.33 | $5.33 | 7,597,600 |
| 2024-02-26 | $5.09 | $5.26 | $4.99 | $5.17 | $5.17 | 10,939,980 |
| 2024-02-23 | $4.83 | $5.09 | $4.83 | $5.08 | $5.08 | 8,715,200 |
| 2024-02-22 | $4.68 | $4.85 | $4.65 | $4.83 | $4.83 | 8,808,900 |
| 2024-02-21 | $4.52 | $4.82 | $4.46 | $4.69 | $4.69 | 9,988,500 |
| 2024-02-20 | $4.58 | $4.59 | $4.40 | $4.55 | $4.55 | 9,027,600 |
| 2024-02-19 | $4.28 | $4.61 | $4.28 | $4.54 | $4.54 | 16,012,130 |
| 2024-02-08 | $3.85 | $4.27 | $3.83 | $4.26 | $4.26 | 20,090,930 |
| 2024-02-07 | $4.24 | $4.25 | $3.82 | $3.88 | $3.88 | 18,969,070 |
| 2024-02-06 | $4.14 | $4.48 | $3.94 | $4.24 | $4.24 | 20,720,710 |
| 2024-02-05 | $4.79 | $4.79 | $4.38 | $4.38 | $4.38 | 13,116,200 |
| 2024-02-02 | $5.00 | $5.18 | $4.68 | $4.87 | $4.87 | 14,275,200 |
| 2024-02-01 | $5.12 | $5.20 | $4.87 | $5.03 | $5.03 | 14,692,350 |
| 2024-01-31 | $5.57 | $5.57 | $5.16 | $5.21 | $5.21 | 16,432,500 |
| 2024-01-30 | $5.90 | $5.90 | $5.58 | $5.60 | $5.60 | 11,210,810 |
| 2024-01-29 | $6.20 | $6.27 | $5.88 | $5.92 | $5.92 | 14,150,690 |
| 2024-01-26 | $6.11 | $6.35 | $6.11 | $6.15 | $6.15 | 16,784,080 |
| 2024-01-25 | $6.08 | $6.20 | $5.93 | $6.17 | $6.17 | 27,942,510 |
| 2024-01-24 | $5.52 | $6.19 | $5.50 | $6.09 | $6.09 | 46,106,520 |
| 2024-01-23 | $5.70 | $5.85 | $5.63 | $5.63 | $5.63 | 31,836,700 |
| 2024-01-22 | $6.87 | $7.18 | $6.25 | $6.25 | $6.25 | 50,799,700 |
| 2024-01-19 | $7.03 | $7.48 | $6.80 | $6.94 | $6.94 | 53,216,000 |
| 2024-01-18 | $6.66 | $7.16 | $6.66 | $7.07 | $7.07 | 50,131,450 |
| 2024-01-17 | $6.70 | $7.14 | $6.66 | $6.88 | $6.88 | 48,648,900 |
| 2024-01-16 | $6.97 | $7.20 | $6.76 | $6.92 | $6.92 | 36,537,260 |
| 2024-01-15 | $6.69 | $7.15 | $6.57 | $6.91 | $6.91 | 38,256,140 |
| 2024-01-12 | $6.81 | $6.81 | $6.56 | $6.57 | $6.57 | 20,142,300 |
| 2024-01-11 | $6.74 | $6.87 | $6.69 | $6.81 | $6.81 | 24,495,000 |
| 2024-01-10 | $6.66 | $7.08 | $6.35 | $6.86 | $6.86 | 40,916,890 |
| 2024-01-09 | $6.77 | $6.85 | $6.56 | $6.68 | $6.68 | 25,612,200 |
| 2024-01-08 | $6.61 | $7.23 | $6.57 | $6.74 | $6.74 | 26,765,900 |
| 2024-01-05 | $6.65 | $6.69 | $6.55 | $6.60 | $6.60 | 4,561,800 |
| 2024-01-04 | $6.64 | $6.71 | $6.61 | $6.68 | $6.68 | 6,140,700 |
| 2024-01-03 | $6.59 | $6.67 | $6.55 | $6.64 | $6.64 | 4,253,800 |
| 2024-01-02 | $6.45 | $6.65 | $6.45 | $6.62 | $6.62 | 5,853,800 |
| 2024-01-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-12-29 | $6.42 | $6.47 | $6.36 | $6.45 | $6.45 | 4,747,600 |
| 2023-12-28 | $6.42 | $6.45 | $6.31 | $6.42 | $6.42 | 4,805,500 |
| 2023-12-27 | $6.36 | $6.42 | $6.23 | $6.40 | $6.40 | 4,287,200 |
| 2023-12-26 | $6.40 | $6.45 | $6.30 | $6.34 | $6.34 | 6,085,900 |
| 2023-12-25 | $6.47 | $6.51 | $6.30 | $6.37 | $6.37 | 5,374,800 |
| 2023-12-22 | $6.56 | $6.65 | $6.45 | $6.50 | $6.50 | 5,548,500 |
| 2023-12-21 | $6.48 | $6.60 | $6.42 | $6.58 | $6.58 | 5,557,200 |
| 2023-12-20 | $6.58 | $6.59 | $6.45 | $6.47 | $6.47 | 4,278,600 |
| 2023-12-19 | $6.58 | $6.65 | $6.51 | $6.57 | $6.57 | 4,581,500 |
| 2023-12-18 | $6.76 | $6.76 | $6.56 | $6.59 | $6.59 | 6,630,900 |
| 2023-12-15 | $6.73 | $6.78 | $6.62 | $6.77 | $6.77 | 6,389,050 |
| 2023-12-14 | $6.65 | $6.78 | $6.59 | $6.72 | $6.72 | 7,582,220 |
| 2023-12-13 | $6.60 | $6.72 | $6.58 | $6.60 | $6.60 | 6,264,670 |
| 2023-12-12 | $6.47 | $6.62 | $6.47 | $6.60 | $6.60 | 7,444,950 |
| 2023-12-11 | $6.36 | $6.52 | $6.30 | $6.49 | $6.49 | 10,098,990 |
| 2023-12-08 | $6.65 | $6.65 | $6.34 | $6.37 | $6.37 | 10,408,200 |
| 2023-12-07 | $6.68 | $6.74 | $6.58 | $6.62 | $6.62 | 8,508,870 |
| 2023-12-06 | $6.72 | $6.77 | $6.65 | $6.68 | $6.68 | 6,514,000 |
| 2023-12-05 | $6.84 | $6.84 | $6.72 | $6.72 | $6.72 | 7,387,020 |
| 2023-12-04 | $6.75 | $6.87 | $6.73 | $6.84 | $6.84 | 9,548,300 |
| 2023-12-01 | $6.66 | $6.86 | $6.65 | $6.76 | $6.76 | 7,197,000 |
| 2023-11-30 | $6.63 | $6.70 | $6.62 | $6.68 | $6.68 | 4,929,200 |
| 2023-11-29 | $6.64 | $6.70 | $6.58 | $6.63 | $6.63 | 5,588,000 |
| 2023-11-28 | $6.55 | $6.69 | $6.51 | $6.64 | $6.64 | 5,663,150 |
| 2023-11-27 | $6.67 | $6.70 | $6.57 | $6.58 | $6.58 | 8,749,700 |
| 2023-11-24 | $6.71 | $6.74 | $6.65 | $6.72 | $6.72 | 6,454,400 |
| 2023-11-23 | $6.65 | $6.73 | $6.62 | $6.71 | $6.71 | 7,149,090 |
| 2023-11-22 | $6.61 | $6.67 | $6.59 | $6.61 | $6.61 | 5,747,400 |
| 2023-11-21 | $6.64 | $6.82 | $6.62 | $6.65 | $6.65 | 8,821,700 |
| 2023-11-20 | $6.57 | $6.63 | $6.54 | $6.62 | $6.62 | 6,004,700 |
| 2023-11-17 | $6.56 | $6.64 | $6.53 | $6.59 | $6.59 | 7,773,600 |
| 2023-11-16 | $6.62 | $6.62 | $6.53 | $6.54 | $6.54 | 7,690,200 |
| 2023-11-15 | $6.58 | $6.68 | $6.53 | $6.62 | $6.62 | 8,326,400 |
| 2023-11-14 | $6.58 | $6.63 | $6.52 | $6.55 | $6.55 | 7,913,000 |
| 2023-11-13 | $6.54 | $6.62 | $6.51 | $6.58 | $6.58 | 8,691,750 |
| 2023-11-10 | $6.45 | $6.51 | $6.40 | $6.48 | $6.48 | 7,285,490 |
| 2023-11-09 | $6.58 | $6.60 | $6.45 | $6.48 | $6.48 | 10,076,890 |
| 2023-11-08 | $6.61 | $6.72 | $6.52 | $6.55 | $6.55 | 16,881,650 |
| 2023-11-07 | $6.53 | $6.73 | $6.47 | $6.65 | $6.65 | 17,715,940 |
| 2023-11-06 | $6.47 | $6.57 | $6.40 | $6.55 | $6.55 | 17,360,000 |
| 2023-11-03 | $6.65 | $6.72 | $6.43 | $6.49 | $6.49 | 27,439,890 |
| 2023-11-02 | $6.46 | $7.01 | $6.46 | $6.74 | $6.74 | 43,590,830 |
| 2023-11-01 | $6.32 | $6.57 | $6.32 | $6.45 | $6.45 | 27,683,890 |
| 2023-10-31 | $6.21 | $6.59 | $6.17 | $6.39 | $6.39 | 34,890,700 |
| 2023-10-30 | $6.19 | $6.27 | $6.10 | $6.12 | $6.12 | 19,741,100 |
| 2023-10-27 | $6.25 | $6.32 | $6.13 | $6.28 | $6.28 | 24,293,940 |
| 2023-10-26 | $6.44 | $6.53 | $6.10 | $6.20 | $6.20 | 44,735,390 |
| 2023-10-25 | $6.73 | $6.73 | $6.41 | $6.45 | $6.45 | 60,752,030 |
| 2023-10-24 | $5.57 | $6.12 | $5.56 | $6.12 | $6.12 | 13,363,850 |
| 2023-10-23 | $5.85 | $5.85 | $5.45 | $5.56 | $5.56 | 13,513,010 |
| 2023-10-20 | $6.11 | $6.14 | $5.66 | $5.90 | $5.90 | 20,981,660 |
| 2023-10-19 | $6.11 | $6.34 | $5.98 | $6.16 | $6.16 | 19,564,120 |
| 2023-10-18 | $5.96 | $6.35 | $5.94 | $6.19 | $6.19 | 19,969,910 |
| 2023-10-17 | $5.85 | $6.03 | $5.83 | $5.89 | $5.89 | 3,504,800 |
| 2023-10-16 | $5.82 | $5.91 | $5.78 | $5.86 | $5.86 | 2,077,300 |
| 2023-10-13 | $5.89 | $5.90 | $5.81 | $5.83 | $5.83 | 2,493,300 |
| 2023-10-12 | $5.86 | $5.95 | $5.86 | $5.92 | $5.92 | 1,690,000 |
| 2023-10-11 | $5.89 | $5.93 | $5.80 | $5.86 | $5.86 | 2,281,550 |
| 2023-10-10 | $5.87 | $5.94 | $5.86 | $5.89 | $5.89 | 1,722,000 |
| 2023-10-09 | $6.04 | $6.06 | $5.85 | $5.87 | $5.87 | 4,155,800 |
| 2023-09-28 | $5.99 | $6.06 | $5.94 | $6.04 | $6.04 | 2,256,700 |
| 2023-09-27 | $6.03 | $6.04 | $5.93 | $5.97 | $5.97 | 2,279,200 |
| 2023-09-26 | $5.97 | $6.07 | $5.93 | $6.03 | $6.03 | 3,005,610 |
| 2023-09-25 | $6.07 | $6.07 | $5.96 | $5.99 | $5.99 | 2,419,000 |
| 2023-09-22 | $6.00 | $6.08 | $5.98 | $6.06 | $6.06 | 2,693,700 |
| 2023-09-21 | $6.03 | $6.10 | $5.98 | $6.02 | $6.02 | 3,573,200 |
| 2023-09-20 | $6.06 | $6.10 | $6.04 | $6.05 | $6.05 | 2,682,100 |
| 2023-09-19 | $6.11 | $6.12 | $6.06 | $6.08 | $6.08 | 2,606,100 |
| 2023-09-18 | $5.96 | $6.13 | $5.92 | $6.11 | $6.11 | 4,018,100 |
| 2023-09-15 | $5.90 | $6.03 | $5.90 | $5.99 | $5.99 | 2,519,020 |
| 2023-09-14 | $5.95 | $5.97 | $5.87 | $5.93 | $5.93 | 2,743,200 |
| 2023-09-13 | $6.01 | $6.01 | $5.94 | $5.99 | $5.99 | 3,121,200 |
| 2023-09-12 | $6.06 | $6.06 | $5.94 | $5.97 | $5.97 | 3,286,900 |
| 2023-09-11 | $6.04 | $6.10 | $5.99 | $6.04 | $6.04 | 3,034,310 |
| 2023-09-08 | $6.06 | $6.08 | $6.00 | $6.03 | $6.03 | 2,399,700 |
| 2023-09-07 | $6.10 | $6.13 | $6.02 | $6.03 | $6.03 | 2,967,400 |
| 2023-09-06 | $6.07 | $6.14 | $6.06 | $6.10 | $6.10 | 2,878,000 |
| 2023-09-05 | $6.12 | $6.12 | $6.06 | $6.10 | $6.10 | 2,795,800 |
| 2023-09-04 | $6.01 | $6.11 | $6.00 | $6.11 | $6.11 | 3,964,550 |
| 2023-09-01 | $5.93 | $6.05 | $5.93 | $6.01 | $6.01 | 3,300,200 |
| 2023-08-31 | $5.91 | $5.97 | $5.88 | $5.93 | $5.93 | 3,331,000 |
| 2023-08-30 | $5.90 | $5.97 | $5.87 | $5.90 | $5.90 | 2,487,100 |
| 2023-08-29 | $5.77 | $5.93 | $5.76 | $5.90 | $5.90 | 3,440,700 |
| 2023-08-28 | $5.95 | $5.97 | $5.76 | $5.80 | $5.80 | 5,880,450 |
| 2023-08-25 | $5.70 | $5.80 | $5.62 | $5.68 | $5.68 | 3,002,500 |
| 2023-08-24 | $5.79 | $5.83 | $5.67 | $5.70 | $5.70 | 4,285,400 |
| 2023-08-23 | $5.91 | $5.92 | $5.77 | $5.80 | $5.80 | 2,655,700 |
| 2023-08-22 | $6.00 | $6.03 | $5.83 | $5.89 | $5.89 | 3,924,160 |
| 2023-08-21 | $5.93 | $6.07 | $5.91 | $5.98 | $5.98 | 3,122,500 |
| 2023-08-18 | $6.01 | $6.07 | $5.92 | $5.96 | $5.96 | 3,155,200 |
| 2023-08-17 | $6.00 | $6.04 | $5.88 | $6.03 | $6.03 | 3,177,350 |
| 2023-08-16 | $5.97 | $6.06 | $5.93 | $5.98 | $5.98 | 2,789,400 |
| 2023-08-15 | $5.93 | $6.00 | $5.89 | $5.97 | $5.97 | 2,909,600 |
| 2023-08-14 | $5.89 | $5.95 | $5.85 | $5.92 | $5.92 | 2,358,450 |
| 2023-08-11 | $6.00 | $6.03 | $5.87 | $5.89 | $5.89 | 3,774,960 |
| 2023-08-10 | $5.97 | $6.01 | $5.96 | $6.01 | $6.01 | 2,140,900 |
| 2023-08-09 | $6.03 | $6.07 | $5.97 | $5.98 | $5.98 | 2,886,400 |
| 2023-08-08 | $6.06 | $6.10 | $6.04 | $6.07 | $6.07 | 2,682,470 |
| 2023-08-07 | $6.16 | $6.16 | $6.07 | $6.09 | $6.09 | 3,013,830 |
| 2023-08-04 | $6.24 | $6.25 | $6.14 | $6.18 | $6.18 | 4,547,620 |
| 2023-08-03 | $6.30 | $6.30 | $6.16 | $6.20 | $6.20 | 4,287,100 |
| 2023-08-02 | $6.37 | $6.40 | $6.23 | $6.26 | $6.26 | 6,027,360 |
| 2023-08-01 | $6.24 | $6.30 | $6.18 | $6.28 | $6.28 | 4,646,370 |
| 2023-07-31 | $6.19 | $6.25 | $6.16 | $6.24 | $6.24 | 5,234,200 |
| 2023-07-28 | $6.07 | $6.17 | $6.06 | $6.17 | $6.17 | 3,726,200 |
| 2023-07-27 | $6.10 | $6.16 | $6.07 | $6.09 | $6.09 | 2,991,100 |
| 2023-07-26 | $6.05 | $6.11 | $6.04 | $6.11 | $6.11 | 4,193,500 |
| 2023-07-25 | $6.10 | $6.10 | $6.05 | $6.08 | $6.08 | 3,909,100 |
| 2023-07-24 | $6.00 | $6.10 | $5.96 | $6.07 | $6.07 | 3,417,400 |
| 2023-07-21 | $6.01 | $6.08 | $5.97 | $6.03 | $6.03 | 3,031,000 |
| 2023-07-20 | $6.03 | $6.06 | $5.98 | $6.01 | $6.01 | 2,883,830 |
| 2023-07-19 | $5.95 | $6.05 | $5.94 | $6.04 | $6.04 | 3,364,100 |
| 2023-07-18 | $5.97 | $5.99 | $5.92 | $5.97 | $5.97 | 1,768,900 |
| 2023-07-17 | $6.00 | $6.01 | $5.86 | $5.97 | $5.97 | 2,274,500 |
| 2023-07-14 | $5.98 | $6.00 | $5.96 | $5.99 | $5.99 | 2,042,800 |
| 2023-07-13 | $5.94 | $6.00 | $5.93 | $5.98 | $5.98 | 2,826,100 |
| 2023-07-12 | $6.01 | $6.03 | $5.91 | $5.92 | $5.92 | 2,710,510 |
| 2023-07-11 | $5.91 | $6.02 | $5.90 | $6.01 | $6.01 | 2,774,510 |
| 2023-07-10 | $5.90 | $5.96 | $5.90 | $5.93 | $5.93 | 1,720,250 |
| 2023-07-07 | $5.90 | $5.94 | $5.85 | $5.92 | $5.92 | 2,172,540 |
| 2023-07-06 | $5.97 | $5.98 | $5.90 | $5.92 | $5.92 | 2,782,350 |
| 2023-07-05 | $5.92 | $5.99 | $5.90 | $5.96 | $5.96 | 2,565,080 |
| 2023-07-04 | $5.93 | $5.99 | $5.92 | $5.96 | $5.96 | 2,928,700 |
| 2023-07-03 | $5.98 | $5.98 | $5.88 | $5.95 | $5.95 | 3,249,100 |
| 2023-06-30 | $5.83 | $5.94 | $5.81 | $5.90 | $5.90 | 3,370,960 |
| 2023-06-29 | $5.79 | $5.85 | $5.75 | $5.83 | $5.83 | 2,715,150 |
| 2023-06-28 | $5.86 | $5.89 | $5.71 | $5.80 | $5.80 | 4,684,200 |
| 2023-06-27 | $5.80 | $5.92 | $5.74 | $5.91 | $5.91 | 5,081,800 |
| 2023-06-26 | $5.90 | $6.05 | $5.77 | $5.80 | $5.80 | 6,711,030 |
| 2023-06-21 | $5.82 | $5.86 | $5.77 | $5.77 | $5.77 | 1,736,700 |
| 2023-06-20 | $5.90 | $5.91 | $5.81 | $5.81 | $5.81 | 2,217,400 |
| 2023-06-19 | $5.99 | $5.99 | $5.88 | $5.91 | $5.91 | 2,534,200 |
| 2023-06-16 | $6.01 | $6.03 | $5.98 | $5.99 | $5.99 | 2,222,100 |
| 2023-06-15 | $6.02 | $6.02 | $5.95 | $6.01 | $6.01 | 2,132,500 |
| 2023-06-14 | $5.95 | $6.03 | $5.90 | $6.03 | $6.03 | 3,523,300 |
| 2023-06-13 | $5.91 | $5.98 | $5.86 | $5.93 | $5.93 | 2,266,800 |
| 2023-06-12 | $5.80 | $5.94 | $5.65 | $5.93 | $5.93 | 4,859,300 |
| 2023-06-09 | $5.75 | $5.81 | $5.74 | $5.79 | $5.79 | 2,077,500 |
| 2023-06-08 | $5.77 | $5.80 | $5.69 | $5.76 | $5.76 | 2,732,890 |
| 2023-06-07 | $5.74 | $5.79 | $5.73 | $5.76 | $5.76 | 1,858,390 |
| 2023-06-06 | $5.89 | $5.90 | $5.74 | $5.78 | $5.78 | 2,916,000 |
| 2023-06-05 | $5.84 | $5.92 | $5.83 | $5.91 | $5.91 | 2,688,790 |
| 2023-06-02 | $5.74 | $5.90 | $5.71 | $5.86 | $5.86 | 4,079,520 |
| 2023-06-01 | $5.74 | $5.80 | $5.71 | $5.75 | $5.71 | 2,930,400 |
| 2023-05-31 | $5.86 | $5.86 | $5.74 | $5.76 | $5.72 | 3,927,600 |
| 2023-05-30 | $5.91 | $5.91 | $5.75 | $5.86 | $5.82 | 4,032,230 |
| 2023-05-29 | $6.02 | $6.02 | $5.89 | $5.89 | $5.85 | 2,614,600 |
| 2023-05-26 | $5.99 | $6.02 | $5.89 | $5.96 | $5.92 | 2,966,200 |
| 2023-05-25 | $6.06 | $6.06 | $5.90 | $5.99 | $5.95 | 4,764,250 |
| 2023-05-24 | $6.09 | $6.10 | $6.04 | $6.06 | $6.02 | 2,494,000 |
| 2023-05-23 | $6.14 | $6.19 | $6.08 | $6.08 | $6.04 | 2,399,700 |
| 2023-05-22 | $6.19 | $6.23 | $6.11 | $6.12 | $6.08 | 3,164,400 |
| 2023-05-19 | $6.16 | $6.19 | $6.08 | $6.13 | $6.09 | 2,399,140 |
| 2023-05-18 | $6.22 | $6.24 | $6.15 | $6.17 | $6.13 | 1,816,900 |
| 2023-05-17 | $6.10 | $6.20 | $6.09 | $6.19 | $6.15 | 2,420,700 |
| 2023-05-16 | $6.19 | $6.19 | $6.10 | $6.13 | $6.09 | 2,700,590 |
| 2023-05-15 | $6.17 | $6.19 | $6.07 | $6.17 | $6.13 | 2,961,050 |
| 2023-05-12 | $6.20 | $6.28 | $6.17 | $6.18 | $6.14 | 3,949,100 |
| 2023-05-11 | $6.13 | $6.20 | $6.08 | $6.18 | $6.14 | 3,925,250 |
| 2023-05-10 | $6.02 | $6.13 | $6.02 | $6.10 | $6.06 | 3,037,790 |
| 2023-05-09 | $6.08 | $6.13 | $6.03 | $6.04 | $6.00 | 4,018,310 |
| 2023-05-08 | $6.06 | $6.11 | $6.04 | $6.09 | $6.05 | 3,424,500 |
| 2023-05-05 | $6.08 | $6.10 | $6.00 | $6.06 | $6.02 | 3,047,000 |
| 2023-05-04 | $6.04 | $6.10 | $5.99 | $6.08 | $6.04 | 4,752,100 |
| 2023-05-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.01 | 0 |
| 2023-05-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.01 | 0 |
| 2023-04-28 | $5.86 | $6.06 | $5.86 | $6.05 | $6.01 | 4,783,160 |
| 2023-04-27 | $5.90 | $5.94 | $5.83 | $5.88 | $5.84 | 2,312,780 |
| 2023-04-26 | $5.77 | $5.91 | $5.72 | $5.88 | $5.84 | 3,830,980 |
| 2023-04-25 | $5.84 | $5.85 | $5.64 | $5.75 | $5.71 | 4,564,330 |
| 2023-04-24 | $5.85 | $5.90 | $5.75 | $5.85 | $5.81 | 3,641,500 |
| 2023-04-21 | $5.99 | $6.00 | $5.84 | $5.85 | $5.85 | 3,629,320 |
| 2023-04-20 | $5.99 | $6.02 | $5.89 | $5.97 | $5.97 | 3,994,400 |
| 2023-04-19 | $6.09 | $6.09 | $5.99 | $6.02 | $6.02 | 4,110,610 |
| 2023-04-18 | $6.07 | $6.14 | $6.05 | $6.08 | $6.08 | 5,651,240 |
| 2023-04-17 | $6.01 | $6.06 | $5.97 | $6.05 | $6.05 | 3,294,410 |
| 2023-04-14 | $6.05 | $6.07 | $6.00 | $6.01 | $6.01 | 2,988,600 |
| 2023-04-13 | $6.06 | $6.08 | $6.01 | $6.04 | $6.04 | 2,781,680 |
| 2023-04-12 | $6.04 | $6.11 | $6.02 | $6.06 | $6.06 | 3,138,400 |
| 2023-04-11 | $6.00 | $6.03 | $5.95 | $6.03 | $6.03 | 3,661,900 |
| 2023-04-10 | $6.16 | $6.17 | $5.98 | $6.02 | $6.02 | 8,253,000 |
| 2023-04-07 | $6.19 | $6.27 | $6.17 | $6.23 | $6.23 | 3,202,750 |
| 2023-04-06 | $6.17 | $6.21 | $6.12 | $6.20 | $6.20 | 3,879,900 |
| 2023-04-05 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2023-04-04 | $6.35 | $6.35 | $6.15 | $6.18 | $6.18 | 6,897,930 |
| 2023-04-03 | $6.30 | $6.38 | $6.30 | $6.34 | $6.34 | 3,918,030 |
| 2023-03-31 | $6.26 | $6.35 | $6.24 | $6.35 | $6.35 | 3,005,700 |
| 2023-03-30 | $6.30 | $6.33 | $6.21 | $6.26 | $6.26 | 3,500,500 |
| 2023-03-29 | $6.38 | $6.40 | $6.28 | $6.29 | $6.29 | 3,450,000 |
| 2023-03-28 | $6.33 | $6.41 | $6.32 | $6.37 | $6.37 | 4,250,530 |
| 2023-03-27 | $6.46 | $6.46 | $6.30 | $6.31 | $6.31 | 6,863,600 |
| 2023-03-24 | $6.54 | $6.54 | $6.41 | $6.46 | $6.46 | 5,539,920 |
| 2023-03-23 | $6.56 | $6.58 | $6.49 | $6.53 | $6.53 | 3,508,830 |
| 2023-03-22 | $6.55 | $6.63 | $6.52 | $6.58 | $6.58 | 3,936,100 |
| 2023-03-21 | $6.43 | $6.55 | $6.40 | $6.54 | $6.54 | 3,988,450 |
| 2023-03-20 | $6.51 | $6.54 | $6.39 | $6.43 | $6.43 | 5,188,100 |
| 2023-03-17 | $6.54 | $6.56 | $6.50 | $6.53 | $6.53 | 3,842,100 |
| 2023-03-16 | $6.50 | $6.55 | $6.44 | $6.49 | $6.49 | 3,870,530 |
| 2023-03-15 | $6.55 | $6.57 | $6.50 | $6.53 | $6.53 | 3,758,830 |
| 2023-03-14 | $6.68 | $6.68 | $6.43 | $6.50 | $6.50 | 5,998,400 |
| 2023-03-13 | $6.63 | $6.68 | $6.58 | $6.68 | $6.68 | 4,877,570 |
| 2023-03-10 | $6.77 | $6.77 | $6.62 | $6.67 | $6.67 | 5,556,000 |
| 2023-03-09 | $6.87 | $6.88 | $6.68 | $6.77 | $6.77 | 7,293,310 |
| 2023-03-08 | $6.82 | $6.88 | $6.80 | $6.86 | $6.86 | 4,868,100 |
| 2023-03-07 | $7.01 | $7.04 | $6.82 | $6.83 | $6.83 | 9,371,850 |
| 2023-03-06 | $7.24 | $7.27 | $7.01 | $7.03 | $7.03 | 12,135,700 |
| 2023-03-03 | $7.21 | $7.33 | $7.21 | $7.28 | $7.28 | 6,523,840 |
| 2023-03-02 | $7.26 | $7.29 | $7.18 | $7.23 | $7.23 | 6,287,680 |
| 2023-03-01 | $7.26 | $7.27 | $7.17 | $7.26 | $7.26 | 6,536,330 |
| 2023-02-28 | $7.10 | $7.26 | $7.07 | $7.26 | $7.26 | 7,732,050 |
| 2023-02-27 | $7.18 | $7.22 | $7.09 | $7.09 | $7.09 | 6,398,100 |
| 2023-02-24 | $7.22 | $7.27 | $7.13 | $7.22 | $7.22 | 8,424,980 |
| 2023-02-23 | $7.21 | $7.43 | $7.18 | $7.22 | $7.22 | 10,870,590 |
| 2023-02-22 | $7.13 | $7.20 | $7.05 | $7.19 | $7.19 | 7,220,200 |
| 2023-02-21 | $7.23 | $7.28 | $7.07 | $7.14 | $7.14 | 9,554,200 |
| 2023-02-20 | $7.15 | $7.30 | $7.11 | $7.23 | $7.23 | 14,600,010 |
| 2023-02-17 | $7.14 | $7.28 | $7.07 | $7.15 | $7.15 | 14,403,200 |
| 2023-02-16 | $7.17 | $7.38 | $7.01 | $7.10 | $7.10 | 20,659,950 |
| 2023-02-15 | $7.01 | $7.18 | $6.96 | $7.11 | $7.11 | 10,952,520 |
| 2023-02-14 | $6.94 | $7.07 | $6.91 | $7.02 | $7.02 | 9,098,630 |
| 2023-02-13 | $6.89 | $6.95 | $6.85 | $6.92 | $6.92 | 6,547,380 |
| 2023-02-10 | $6.95 | $6.97 | $6.88 | $6.91 | $6.91 | 6,462,330 |
| 2023-02-09 | $6.91 | $6.98 | $6.86 | $6.96 | $6.96 | 7,031,420 |
| 2023-02-08 | $7.05 | $7.05 | $6.88 | $6.91 | $6.91 | 8,012,720 |
| 2023-02-07 | $7.05 | $7.09 | $6.96 | $7.02 | $7.02 | 6,995,800 |
| 2023-02-06 | $7.06 | $7.10 | $6.98 | $7.03 | $7.03 | 8,833,000 |
| 2023-02-03 | $7.04 | $7.27 | $6.98 | $7.08 | $7.08 | 16,136,700 |
| 2023-02-02 | $6.93 | $7.12 | $6.88 | $7.04 | $7.04 | 13,347,400 |
| 2023-02-01 | $6.89 | $6.97 | $6.84 | $6.96 | $6.96 | 11,384,360 |
| 2023-01-31 | $6.85 | $6.95 | $6.82 | $6.88 | $6.88 | 10,175,790 |
| 2023-01-30 | $6.85 | $6.93 | $6.70 | $6.86 | $6.86 | 16,141,900 |
| 2023-01-20 | $6.91 | $6.92 | $6.74 | $6.77 | $6.77 | 14,165,310 |
| 2023-01-19 | $6.83 | $6.98 | $6.74 | $6.88 | $6.88 | 18,312,350 |
| 2023-01-18 | $6.92 | $7.15 | $6.77 | $6.83 | $6.83 | 31,279,860 |
| 2023-01-17 | $6.48 | $7.12 | $6.38 | $6.88 | $6.88 | 37,258,050 |
| 2023-01-16 | $6.32 | $6.51 | $6.31 | $6.47 | $6.47 | 6,151,600 |
| 2023-01-13 | $6.28 | $6.34 | $6.21 | $6.32 | $6.32 | 4,627,530 |
| 2023-01-12 | $6.31 | $6.37 | $6.27 | $6.28 | $6.28 | 4,107,900 |
| 2023-01-11 | $6.44 | $6.46 | $6.34 | $6.36 | $6.36 | 4,850,310 |
| 2023-01-10 | $6.44 | $6.49 | $6.37 | $6.47 | $6.47 | 4,286,200 |
| 2023-01-09 | $6.44 | $6.52 | $6.43 | $6.45 | $6.45 | 4,484,900 |
| 2023-01-06 | $6.56 | $6.60 | $6.39 | $6.43 | $6.43 | 6,922,700 |
| 2023-01-05 | $6.66 | $6.67 | $6.56 | $6.57 | $6.57 | 5,870,000 |
| 2023-01-04 | $6.74 | $6.75 | $6.58 | $6.66 | $6.66 | 7,573,700 |
| 2023-01-03 | $6.31 | $6.86 | $6.30 | $6.61 | $6.61 | 15,529,100 |
| 2023-01-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-12-30 | $6.26 | $6.35 | $6.20 | $6.32 | $6.32 | 3,871,600 |
| 2022-12-29 | $6.23 | $6.35 | $6.17 | $6.20 | $6.20 | 4,504,320 |
| 2022-12-28 | $6.45 | $6.46 | $6.23 | $6.26 | $6.26 | 6,417,300 |
| 2022-12-27 | $6.41 | $6.52 | $6.26 | $6.48 | $6.48 | 6,554,240 |
| 2022-12-26 | $6.35 | $6.48 | $6.32 | $6.38 | $6.38 | 4,445,600 |
| 2022-12-23 | $6.40 | $6.47 | $6.28 | $6.33 | $6.33 | 8,103,200 |
| 2022-12-22 | $6.48 | $6.70 | $6.41 | $6.43 | $6.43 | 7,677,400 |
| 2022-12-21 | $6.55 | $6.67 | $6.42 | $6.45 | $6.45 | 7,281,950 |
| 2022-12-20 | $6.60 | $6.67 | $6.38 | $6.55 | $6.55 | 12,917,300 |
| 2022-12-19 | $6.81 | $6.98 | $6.68 | $6.73 | $6.73 | 22,118,850 |
| 2022-12-16 | $6.60 | $6.69 | $6.53 | $6.58 | $6.58 | 5,371,400 |
| 2022-12-15 | $6.88 | $6.88 | $6.63 | $6.67 | $6.67 | 11,974,980 |
| 2022-12-14 | $6.71 | $6.90 | $6.65 | $6.82 | $6.82 | 11,829,510 |
| 2022-12-13 | $6.60 | $6.93 | $6.55 | $6.72 | $6.72 | 9,134,000 |
| 2022-12-12 | $6.68 | $6.75 | $6.54 | $6.56 | $6.56 | 6,473,050 |
| 2022-12-09 | $6.72 | $6.76 | $6.58 | $6.72 | $6.72 | 8,204,500 |
| 2022-12-08 | $6.62 | $6.82 | $6.57 | $6.71 | $6.71 | 7,925,910 |
| 2022-12-07 | $6.52 | $6.67 | $6.49 | $6.63 | $6.63 | 8,046,820 |
| 2022-12-06 | $6.53 | $6.78 | $6.50 | $6.58 | $6.58 | 9,219,930 |
| 2022-12-05 | $6.57 | $6.62 | $6.50 | $6.57 | $6.57 | 6,088,090 |
| 2022-12-01 | $6.40 | $6.45 | $6.39 | $6.41 | $6.41 | 5,100,750 |
| 2022-11-30 | $6.44 | $6.44 | $6.33 | $6.35 | $6.35 | 3,680,410 |
| 2022-11-29 | $6.27 | $6.42 | $6.26 | $6.41 | $6.41 | 5,732,930 |
| 2022-11-28 | $6.26 | $6.26 | $6.14 | $6.24 | $6.24 | 3,971,250 |
| 2022-11-25 | $6.37 | $6.38 | $6.25 | $6.28 | $6.28 | 3,708,600 |
| 2022-11-24 | $6.28 | $6.39 | $6.28 | $6.33 | $6.33 | 4,098,400 |
| 2022-11-23 | $6.33 | $6.34 | $6.20 | $6.31 | $6.31 | 6,436,600 |
| 2022-11-22 | $6.43 | $6.49 | $6.29 | $6.31 | $6.31 | 6,939,620 |
| 2022-11-21 | $6.45 | $6.45 | $6.32 | $6.41 | $6.41 | 4,534,700 |
| 2022-11-18 | $6.55 | $6.55 | $6.41 | $6.44 | $6.44 | 6,419,800 |
| 2022-11-17 | $6.45 | $6.52 | $6.41 | $6.50 | $6.50 | 5,373,230 |
| 2022-11-16 | $6.43 | $6.56 | $6.42 | $6.48 | $6.48 | 5,775,420 |
| 2022-11-15 | $6.38 | $6.52 | $6.34 | $6.46 | $6.46 | 6,278,800 |
| 2022-11-14 | $6.32 | $6.42 | $6.32 | $6.38 | $6.38 | 4,978,800 |
| 2022-11-11 | $6.48 | $6.50 | $6.33 | $6.37 | $6.37 | 8,072,400 |
| 2022-11-10 | $6.31 | $6.41 | $6.25 | $6.37 | $6.37 | 5,481,490 |
| 2022-11-09 | $6.48 | $6.48 | $6.31 | $6.31 | $6.31 | 6,816,920 |
| 2022-11-08 | $6.41 | $6.48 | $6.33 | $6.42 | $6.42 | 7,257,530 |
| 2022-11-07 | $6.20 | $6.48 | $6.19 | $6.40 | $6.40 | 12,905,530 |
| 2022-11-04 | $6.10 | $6.27 | $6.07 | $6.21 | $6.21 | 12,799,970 |
| 2022-11-03 | $5.99 | $6.35 | $5.94 | $6.20 | $6.20 | 13,583,430 |
| 2022-11-02 | $5.98 | $6.09 | $5.97 | $6.00 | $6.00 | 7,228,160 |
| 2022-11-01 | $5.83 | $6.01 | $5.82 | $6.01 | $6.01 | 4,526,130 |
| 2022-10-31 | $5.85 | $5.92 | $5.79 | $5.83 | $5.83 | 4,426,450 |
| 2022-10-28 | $6.07 | $6.07 | $5.79 | $5.80 | $5.80 | 5,451,600 |
| 2022-10-27 | $6.02 | $6.19 | $6.01 | $6.07 | $6.07 | 7,084,050 |
| 2022-10-26 | $5.86 | $6.01 | $5.82 | $5.98 | $5.98 | 5,417,400 |
| 2022-10-25 | $5.91 | $5.92 | $5.69 | $5.82 | $5.82 | 5,339,330 |
| 2022-10-24 | $6.11 | $6.15 | $5.88 | $5.90 | $5.90 | 6,157,100 |
| 2022-10-21 | $6.12 | $6.18 | $6.08 | $6.09 | $6.09 | 3,816,180 |
| 2022-10-20 | $6.12 | $6.24 | $6.05 | $6.12 | $6.12 | 5,545,130 |
| 2022-10-19 | $6.27 | $6.27 | $6.10 | $6.14 | $6.14 | 7,840,840 |
| 2022-10-18 | $6.25 | $6.31 | $6.22 | $6.27 | $6.27 | 4,144,870 |
| 2022-10-17 | $6.24 | $6.32 | $6.16 | $6.25 | $6.25 | 6,933,870 |
| 2022-10-14 | $6.10 | $6.29 | $6.04 | $6.25 | $6.25 | 5,646,750 |
| 2022-10-13 | $6.00 | $6.11 | $5.97 | $6.03 | $6.03 | 4,011,810 |
| 2022-10-12 | $6.00 | $6.05 | $5.81 | $6.05 | $6.05 | 4,845,520 |
| 2022-10-11 | $5.90 | $6.02 | $5.79 | $5.95 | $5.95 | 5,655,380 |
| 2022-10-10 | $6.05 | $6.10 | $5.82 | $5.85 | $5.85 | 7,404,450 |
| 2022-09-30 | $6.19 | $6.19 | $6.02 | $6.04 | $6.04 | 3,400,160 |
| 2022-09-29 | $6.34 | $6.43 | $6.12 | $6.16 | $6.16 | 4,227,890 |
| 2022-09-28 | $6.40 | $6.51 | $6.31 | $6.31 | $6.31 | 4,341,000 |
| 2022-09-27 | $6.28 | $6.43 | $6.19 | $6.41 | $6.41 | 3,839,680 |
| 2022-09-26 | $6.50 | $6.50 | $6.19 | $6.20 | $6.20 | 4,619,070 |
| 2022-09-23 | $6.60 | $6.68 | $6.43 | $6.46 | $6.46 | 4,376,100 |
| 2022-09-22 | $6.71 | $6.78 | $6.62 | $6.62 | $6.62 | 2,831,420 |
| 2022-09-21 | $6.72 | $6.78 | $6.60 | $6.76 | $6.76 | 3,497,500 |
| 2022-09-20 | $6.72 | $6.84 | $6.72 | $6.76 | $6.76 | 4,579,370 |
| 2022-09-19 | $6.96 | $6.96 | $6.61 | $6.68 | $6.68 | 7,359,000 |
| 2022-09-16 | $6.97 | $7.04 | $6.92 | $6.98 | $6.98 | 5,167,700 |
| 2022-09-15 | $7.13 | $7.18 | $6.88 | $6.97 | $6.97 | 4,914,700 |
| 2022-09-14 | $7.00 | $7.14 | $6.95 | $7.13 | $7.13 | 3,532,040 |
| 2022-09-13 | $7.12 | $7.21 | $7.07 | $7.10 | $7.10 | 3,279,700 |
| 2022-09-12 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2022-09-09 | $7.16 | $7.18 | $7.06 | $7.09 | $7.09 | 3,692,160 |
| 2022-09-08 | $7.27 | $7.30 | $7.12 | $7.14 | $7.14 | 4,982,400 |
| 2022-09-07 | $7.41 | $7.43 | $7.24 | $7.29 | $7.29 | 5,276,600 |
| 2022-09-06 | $7.40 | $7.51 | $7.30 | $7.39 | $7.39 | 6,426,840 |
| 2022-09-05 | $7.22 | $7.36 | $7.17 | $7.35 | $7.35 | 5,803,430 |
| 2022-09-02 | $7.19 | $7.30 | $7.09 | $7.23 | $7.23 | 6,267,400 |
| 2022-09-01 | $7.36 | $7.36 | $7.07 | $7.11 | $7.11 | 6,000,600 |
| 2022-08-31 | $7.46 | $7.49 | $7.19 | $7.27 | $7.27 | 11,308,500 |
| 2022-08-30 | $7.47 | $7.65 | $7.43 | $7.45 | $7.45 | 8,498,550 |
| 2022-08-29 | $7.37 | $7.56 | $7.25 | $7.50 | $7.50 | 13,623,700 |
| 2022-08-26 | $7.68 | $7.70 | $7.32 | $7.35 | $7.35 | 15,226,760 |
| 2022-08-25 | $7.53 | $7.68 | $7.42 | $7.60 | $7.60 | 14,756,100 |
| 2022-08-24 | $7.39 | $7.65 | $7.37 | $7.46 | $7.46 | 22,459,770 |
| 2022-08-23 | $7.20 | $7.43 | $7.14 | $7.42 | $7.42 | 12,507,330 |
| 2022-08-22 | $7.10 | $7.21 | $6.98 | $7.18 | $7.18 | 6,961,580 |
| 2022-08-19 | $7.06 | $7.25 | $7.05 | $7.11 | $7.11 | 11,913,320 |
| 2022-08-18 | $7.12 | $7.35 | $7.03 | $7.04 | $7.04 | 15,923,150 |
| 2022-08-17 | $7.01 | $7.08 | $6.87 | $7.01 | $7.01 | 9,871,620 |
| 2022-08-16 | $6.90 | $6.90 | $6.82 | $6.88 | $6.88 | 3,190,520 |
| 2022-08-15 | $6.82 | $6.87 | $6.74 | $6.87 | $6.87 | 3,240,110 |
| 2022-08-12 | $6.76 | $6.89 | $6.71 | $6.85 | $6.85 | 4,550,100 |
| 2022-08-11 | $6.75 | $6.78 | $6.71 | $6.76 | $6.76 | 4,255,900 |
| 2022-08-10 | $6.59 | $6.72 | $6.59 | $6.70 | $6.70 | 3,253,020 |
| 2022-08-09 | $6.61 | $6.73 | $6.60 | $6.66 | $6.66 | 3,778,900 |
| 2022-08-08 | $6.55 | $6.63 | $6.49 | $6.63 | $6.63 | 2,615,000 |
| 2022-08-05 | $6.56 | $6.60 | $6.46 | $6.56 | $6.56 | 3,302,600 |
| 2022-08-04 | $6.46 | $6.53 | $6.35 | $6.52 | $6.52 | 4,569,590 |
| 2022-08-03 | $6.31 | $6.55 | $6.31 | $6.39 | $6.39 | 6,286,160 |
| 2022-08-02 | $6.75 | $6.75 | $6.28 | $6.32 | $6.32 | 10,323,390 |
| 2022-08-01 | $6.91 | $6.93 | $6.78 | $6.79 | $6.79 | 5,739,300 |
| 2022-07-29 | $7.05 | $7.07 | $6.91 | $6.91 | $6.91 | 5,984,860 |
| 2022-07-28 | $6.97 | $7.09 | $6.95 | $7.06 | $7.06 | 8,273,000 |
| 2022-07-27 | $6.88 | $7.01 | $6.88 | $6.94 | $6.94 | 4,084,150 |
| 2022-07-26 | $6.83 | $6.94 | $6.72 | $6.93 | $6.93 | 5,141,100 |
| 2022-07-25 | $6.99 | $7.05 | $6.84 | $6.87 | $6.87 | 5,515,700 |
| 2022-07-22 | $6.99 | $7.08 | $6.88 | $7.00 | $7.00 | 7,399,320 |
| 2022-07-21 | $7.09 | $7.15 | $6.92 | $6.97 | $6.97 | 12,036,640 |
| 2022-07-20 | $6.93 | $7.24 | $6.88 | $7.16 | $7.16 | 15,435,000 |
| 2022-07-19 | $6.90 | $6.94 | $6.80 | $6.93 | $6.93 | 7,250,500 |
| 2022-07-18 | $6.62 | $6.93 | $6.61 | $6.87 | $6.87 | 9,521,900 |
| 2022-07-15 | $6.73 | $6.90 | $6.64 | $6.65 | $6.65 | 10,201,300 |
| 2022-07-14 | $6.92 | $6.92 | $6.67 | $6.72 | $6.72 | 10,308,900 |
| 2022-07-13 | $6.63 | $7.20 | $6.60 | $6.92 | $6.92 | 11,585,000 |
| 2022-07-12 | $6.82 | $6.90 | $6.64 | $6.66 | $6.66 | 6,964,210 |
| 2022-07-11 | $6.70 | $6.92 | $6.63 | $6.80 | $6.80 | 7,137,400 |
| 2022-07-08 | $6.75 | $6.82 | $6.69 | $6.78 | $6.78 | 7,535,330 |
| 2022-07-07 | $7.10 | $7.10 | $6.70 | $6.76 | $6.76 | 18,538,700 |
| 2022-07-06 | $6.86 | $7.13 | $6.74 | $7.11 | $7.11 | 20,677,950 |
| 2022-07-05 | $6.84 | $7.04 | $6.75 | $6.84 | $6.84 | 12,561,770 |
| 2022-07-04 | $6.60 | $7.21 | $6.58 | $6.94 | $6.94 | 29,446,880 |
| 2022-07-01 | $6.45 | $6.60 | $6.34 | $6.58 | $6.58 | 9,335,560 |
| 2022-06-30 | $6.45 | $6.56 | $6.40 | $6.42 | $6.42 | 6,787,000 |
| 2022-06-29 | $6.55 | $6.57 | $6.44 | $6.45 | $6.45 | 8,110,600 |
| 2022-06-28 | $6.35 | $6.55 | $6.32 | $6.53 | $6.53 | 10,142,000 |
| 2022-06-27 | $6.34 | $6.40 | $6.33 | $6.37 | $6.37 | 5,429,900 |
| 2022-06-24 | $6.28 | $6.31 | $6.23 | $6.30 | $6.30 | 4,943,430 |
| 2022-06-23 | $6.20 | $6.30 | $6.10 | $6.30 | $6.30 | 6,233,860 |
| 2022-06-22 | $6.35 | $6.35 | $6.20 | $6.20 | $6.20 | 6,117,000 |
| 2022-06-21 | $6.47 | $6.49 | $6.28 | $6.37 | $6.37 | 6,600,600 |
| 2022-06-20 | $6.39 | $6.49 | $6.35 | $6.47 | $6.47 | 6,604,300 |
| 2022-06-17 | $6.40 | $6.40 | $6.25 | $6.37 | $6.37 | 7,572,300 |
| 2022-06-16 | $6.37 | $6.48 | $6.36 | $6.44 | $6.44 | 5,677,160 |
| 2022-06-15 | $6.51 | $6.52 | $6.37 | $6.38 | $6.38 | 7,810,100 |
| 2022-06-14 | $6.31 | $6.43 | $6.26 | $6.43 | $6.43 | 7,173,300 |
| 2022-06-13 | $6.37 | $6.46 | $6.29 | $6.35 | $6.35 | 7,238,320 |
| 2022-06-10 | $6.37 | $6.45 | $6.34 | $6.41 | $6.41 | 7,120,420 |
| 2022-06-09 | $6.60 | $6.60 | $6.35 | $6.40 | $6.40 | 13,490,500 |
| 2022-06-08 | $6.48 | $6.71 | $6.31 | $6.70 | $6.70 | 18,097,810 |
| 2022-06-07 | $6.61 | $6.64 | $6.42 | $6.48 | $6.48 | 10,342,400 |
| 2022-06-06 | $6.60 | $6.61 | $6.50 | $6.60 | $6.60 | 8,821,730 |
| 2022-06-02 | $6.71 | $6.71 | $6.54 | $6.64 | $6.59 | 12,041,100 |
| 2022-06-01 | $6.72 | $6.82 | $6.62 | $6.77 | $6.72 | 16,806,630 |
| 2022-05-31 | $6.72 | $6.82 | $6.61 | $6.71 | $6.66 | 17,170,800 |
| 2022-05-30 | $6.93 | $6.93 | $6.66 | $6.75 | $6.70 | 39,611,410 |
| 2022-05-27 | $6.56 | $7.08 | $6.46 | $7.08 | $7.03 | 40,945,120 |
| 2022-05-26 | $6.25 | $6.45 | $6.25 | $6.44 | $6.39 | 10,884,600 |
| 2022-05-25 | $6.09 | $6.24 | $6.09 | $6.24 | $6.19 | 4,494,700 |
| 2022-05-24 | $6.40 | $6.42 | $6.06 | $6.06 | $6.01 | 8,487,100 |
| 2022-05-23 | $6.30 | $6.42 | $6.29 | $6.40 | $6.35 | 6,330,670 |
| 2022-05-20 | $6.25 | $6.37 | $6.23 | $6.32 | $6.27 | 5,363,900 |
| 2022-05-19 | $6.22 | $6.30 | $6.14 | $6.27 | $6.22 | 6,834,600 |
| 2022-05-18 | $6.18 | $6.43 | $6.16 | $6.29 | $6.24 | 8,224,500 |
| 2022-05-17 | $6.32 | $6.32 | $6.09 | $6.16 | $6.11 | 7,123,400 |
| 2022-05-16 | $6.37 | $6.40 | $6.25 | $6.33 | $6.28 | 6,359,200 |
| 2022-05-13 | $6.42 | $6.49 | $6.33 | $6.40 | $6.35 | 6,549,100 |
| 2022-05-12 | $6.29 | $6.47 | $6.24 | $6.43 | $6.38 | 9,781,920 |
| 2022-05-11 | $6.32 | $6.55 | $6.29 | $6.29 | $6.24 | 10,664,100 |
| 2022-05-10 | $6.22 | $6.31 | $6.17 | $6.29 | $6.24 | 6,450,200 |
| 2022-05-09 | $6.16 | $6.32 | $6.14 | $6.25 | $6.20 | 7,405,640 |
| 2022-05-06 | $6.04 | $6.25 | $6.00 | $6.16 | $6.11 | 9,606,940 |
| 2022-05-05 | $6.18 | $6.28 | $5.99 | $6.18 | $6.13 | 14,832,150 |
| 2022-05-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.84 | 0 |
| 2022-05-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.84 | 0 |
| 2022-04-29 | $5.57 | $5.95 | $5.57 | $5.88 | $5.84 | 11,496,530 |
| 2022-04-28 | $5.64 | $5.84 | $5.42 | $5.52 | $5.48 | 8,276,600 |
| 2022-04-27 | $5.31 | $5.73 | $5.23 | $5.70 | $5.66 | 10,542,800 |
| 2022-04-26 | $6.06 | $6.10 | $5.51 | $5.56 | $5.52 | 13,928,500 |
| 2022-04-25 | $6.56 | $6.59 | $6.05 | $6.05 | $6.00 | 15,511,500 |
| 2022-04-22 | $6.40 | $6.89 | $6.25 | $6.72 | $6.67 | 17,883,720 |
| 2022-04-21 | $6.52 | $6.69 | $6.34 | $6.37 | $6.32 | 8,000,800 |
| 2022-04-20 | $6.58 | $6.72 | $6.49 | $6.58 | $6.53 | 7,448,900 |
| 2022-04-19 | $6.54 | $6.61 | $6.44 | $6.55 | $6.50 | 7,444,600 |
| 2022-04-18 | $6.44 | $6.54 | $6.28 | $6.53 | $6.48 | 8,334,710 |
| 2022-04-15 | $6.61 | $6.75 | $6.46 | $6.50 | $6.45 | 10,866,400 |
| 2022-04-14 | $6.89 | $6.94 | $6.64 | $6.72 | $6.67 | 11,167,170 |
| 2022-04-13 | $7.09 | $7.09 | $6.82 | $6.89 | $6.84 | 8,904,800 |
| 2022-04-12 | $6.87 | $7.10 | $6.81 | $7.08 | $7.03 | 8,532,100 |
| 2022-04-11 | $7.01 | $7.12 | $6.82 | $6.89 | $6.84 | 8,828,320 |
| 2022-04-08 | $7.05 | $7.11 | $6.88 | $7.08 | $7.03 | 9,041,200 |
| 2022-04-07 | $7.36 | $7.37 | $7.11 | $7.11 | $7.06 | 11,530,710 |
| 2022-04-06 | $7.13 | $7.41 | $7.11 | $7.35 | $7.29 | 18,242,100 |
| 2022-04-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.09 | 0 |
| 2022-04-04 | $7.14 | $7.14 | $7.14 | $7.14 | $7.09 | 0 |
| 2022-04-01 | $7.03 | $7.14 | $6.95 | $7.14 | $7.09 | 12,074,120 |
| 2022-03-31 | $7.12 | $7.18 | $7.03 | $7.08 | $7.03 | 12,021,700 |
| 2022-03-30 | $7.05 | $7.21 | $6.94 | $7.12 | $7.07 | 14,358,760 |
| 2022-03-29 | $6.98 | $7.30 | $6.98 | $7.03 | $6.98 | 18,310,250 |
| 2022-03-28 | $6.95 | $6.99 | $6.77 | $6.92 | $6.87 | 10,464,100 |
| 2022-03-25 | $6.89 | $7.15 | $6.87 | $7.01 | $6.96 | 15,765,810 |
| 2022-03-24 | $6.93 | $7.03 | $6.83 | $6.91 | $6.86 | 12,044,810 |
| 2022-03-23 | $7.07 | $7.11 | $6.98 | $7.00 | $6.95 | 14,402,500 |
| 2022-03-22 | $7.16 | $7.18 | $6.95 | $7.08 | $7.03 | 16,930,200 |
| 2022-03-21 | $7.14 | $7.22 | $7.00 | $7.21 | $7.16 | 18,448,510 |
| 2022-03-18 | $7.09 | $7.20 | $7.01 | $7.14 | $7.09 | 14,456,320 |
| 2022-03-17 | $7.04 | $7.31 | $6.98 | $7.12 | $7.07 | 23,477,600 |
| 2022-03-16 | $7.01 | $7.10 | $6.63 | $7.02 | $6.97 | 29,607,200 |
| 2022-03-15 | $7.58 | $7.70 | $6.97 | $6.97 | $6.92 | 34,482,250 |
| 2022-03-14 | $8.10 | $8.27 | $7.70 | $7.74 | $7.68 | 29,214,650 |
| 2022-03-11 | $8.16 | $8.36 | $7.86 | $8.22 | $8.16 | 32,390,200 |
| 2022-03-10 | $8.16 | $8.45 | $7.82 | $8.39 | $8.33 | 43,202,830 |
| 2022-03-09 | $8.50 | $8.60 | $7.93 | $8.10 | $8.04 | 53,341,610 |
| 2022-03-08 | $9.61 | $9.64 | $8.81 | $8.81 | $8.74 | 47,699,590 |
| 2022-03-07 | $9.00 | $10.25 | $9.00 | $9.79 | $9.72 | 81,836,210 |
| 2022-03-04 | $9.25 | $10.49 | $9.02 | $9.42 | $9.35 | 99,812,080 |
| 2022-03-03 | $8.78 | $9.54 | $8.70 | $9.54 | $9.47 | 92,188,130 |
| 2022-03-02 | $7.79 | $8.67 | $7.71 | $8.67 | $8.60 | 48,825,600 |
| 2022-03-01 | $7.83 | $8.27 | $7.71 | $7.88 | $7.82 | 24,553,100 |
| 2022-02-28 | $8.11 | $8.12 | $7.40 | $7.93 | $7.87 | 38,212,820 |
| 2022-02-25 | $7.82 | $8.58 | $7.82 | $8.22 | $8.16 | 48,092,340 |
| 2022-02-24 | $8.35 | $8.58 | $7.68 | $7.80 | $7.74 | 37,186,910 |
| 2022-02-23 | $8.15 | $8.78 | $8.00 | $8.53 | $8.47 | 30,907,970 |
| 2022-02-22 | $8.33 | $8.42 | $7.99 | $8.11 | $8.05 | 21,181,410 |
| 2022-02-21 | $7.84 | $8.26 | $7.83 | $8.19 | $8.13 | 19,688,100 |
| 2022-02-18 | $7.79 | $8.00 | $7.70 | $7.93 | $7.87 | 13,414,370 |
| 2022-02-17 | $8.10 | $8.23 | $7.85 | $7.90 | $7.84 | 22,747,100 |
| 2022-02-16 | $8.07 | $8.23 | $8.04 | $8.13 | $8.07 | 22,348,110 |
| 2022-02-15 | $8.51 | $8.54 | $8.03 | $8.17 | $8.11 | 36,916,820 |
| 2022-02-14 | $8.23 | $8.98 | $8.18 | $8.62 | $8.56 | 48,258,170 |
| 2022-02-11 | $7.88 | $8.77 | $7.75 | $8.38 | $8.32 | 59,855,470 |
| 2022-02-10 | $8.01 | $8.36 | $7.86 | $7.97 | $7.91 | 32,027,920 |
| 2022-02-09 | $8.05 | $8.12 | $7.80 | $8.09 | $8.03 | 29,301,110 |
| 2022-02-08 | $7.77 | $8.29 | $7.67 | $8.13 | $8.07 | 35,702,620 |
| 2022-02-07 | $7.55 | $7.85 | $7.38 | $7.85 | $7.79 | 31,009,050 |
| 2022-02-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
| 2022-02-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
| 2022-02-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
| 2022-02-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
| 2022-01-28 | $7.22 | $7.82 | $7.20 | $7.51 | $7.45 | 26,678,400 |
| 2022-01-27 | $7.63 | $7.64 | $7.20 | $7.24 | $7.19 | 26,242,100 |
| 2022-01-26 | $7.40 | $7.74 | $7.02 | $7.73 | $7.67 | 34,539,430 |
| 2022-01-25 | $7.35 | $7.88 | $7.26 | $7.43 | $7.37 | 25,942,130 |
| 2022-01-24 | $7.31 | $7.59 | $7.16 | $7.37 | $7.31 | 20,148,600 |
| 2022-01-21 | $7.50 | $7.69 | $7.36 | $7.40 | $7.34 | 17,955,100 |
| 2022-01-20 | $8.00 | $8.00 | $7.55 | $7.63 | $7.57 | 40,604,300 |
| 2022-01-19 | $7.20 | $7.89 | $7.11 | $7.89 | $7.83 | 33,408,440 |
| 2022-01-18 | $7.35 | $7.35 | $7.13 | $7.17 | $7.12 | 16,472,500 |
| 2022-01-17 | $7.38 | $7.45 | $7.25 | $7.30 | $7.25 | 17,351,900 |
| 2022-01-14 | $7.37 | $7.58 | $7.32 | $7.39 | $7.33 | 27,507,890 |
| 2022-01-13 | $7.53 | $7.70 | $7.16 | $7.37 | $7.31 | 55,577,350 |
| 2022-01-12 | $8.00 | $8.48 | $7.53 | $7.67 | $7.61 | 85,466,410 |
| 2022-01-11 | $7.05 | $7.74 | $7.04 | $7.74 | $7.68 | 45,148,990 |
| 2022-01-10 | $6.98 | $7.15 | $6.94 | $7.04 | $6.99 | 5,240,600 |
| 2022-01-07 | $7.00 | $7.10 | $6.90 | $6.93 | $6.88 | 9,040,640 |
| 2022-01-06 | $6.95 | $7.11 | $6.95 | $7.03 | $6.98 | 9,642,700 |
| 2022-01-05 | $6.84 | $7.12 | $6.79 | $7.04 | $6.99 | 13,564,850 |
| 2022-01-04 | $6.69 | $6.87 | $6.64 | $6.86 | $6.81 | 9,711,530 |
| 2022-01-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.60 | 0 |
| 2021-12-31 | $6.74 | $6.74 | $6.60 | $6.65 | $6.60 | 5,035,260 |
| 2021-12-30 | $6.64 | $6.72 | $6.59 | $6.69 | $6.64 | 5,039,360 |
| 2021-12-29 | $6.51 | $6.69 | $6.47 | $6.64 | $6.59 | 6,397,610 |
| 2021-12-28 | $6.50 | $6.59 | $6.50 | $6.55 | $6.50 | 5,027,200 |
| 2021-12-27 | $6.52 | $6.56 | $6.43 | $6.49 | $6.44 | 5,123,600 |
| 2021-12-24 | $6.68 | $6.73 | $6.45 | $6.50 | $6.45 | 9,268,500 |
| 2021-12-23 | $6.82 | $6.85 | $6.70 | $6.70 | $6.65 | 4,800,300 |
| 2021-12-22 | $6.86 | $6.91 | $6.75 | $6.82 | $6.77 | 5,117,520 |
| 2021-12-21 | $6.65 | $6.85 | $6.61 | $6.85 | $6.80 | 6,577,850 |
| 2021-12-20 | $6.87 | $6.89 | $6.66 | $6.66 | $6.61 | 9,031,440 |
| 2021-12-17 | $6.90 | $6.90 | $6.80 | $6.88 | $6.83 | 6,448,550 |
| 2021-12-16 | $6.87 | $6.98 | $6.79 | $6.92 | $6.87 | 10,075,200 |
| 2021-12-15 | $7.04 | $7.08 | $6.85 | $6.85 | $6.80 | 10,983,850 |
| 2021-12-14 | $7.17 | $7.20 | $6.98 | $7.06 | $7.01 | 11,773,750 |
| 2021-12-13 | $7.25 | $7.40 | $7.15 | $7.20 | $7.15 | 13,278,700 |
| 2021-12-07 | $7.08 | $7.37 | $7.01 | $7.30 | $7.25 | 17,659,510 |
| 2021-12-06 | $7.22 | $7.40 | $7.07 | $7.12 | $7.07 | 19,133,650 |
| 2021-12-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.34 | 25,642,820 |
| 2021-12-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.23 | 24,306,350 |
| 2021-12-01 | $7.05 | $7.15 | $7.01 | $7.10 | $7.05 | 14,507,900 |
| 2021-11-30 | $7.01 | $7.12 | $6.90 | $7.10 | $7.05 | 16,769,800 |
| 2021-11-29 | $7.01 | $7.14 | $6.98 | $7.03 | $6.98 | 16,025,340 |
| 2021-11-26 | $7.23 | $7.34 | $7.14 | $7.21 | $7.16 | 23,506,600 |
| 2021-11-25 | $7.48 | $7.66 | $7.29 | $7.34 | $7.28 | 46,916,940 |
| 2021-11-24 | $6.70 | $7.36 | $6.62 | $7.36 | $7.30 | 34,891,630 |
| 2021-11-23 | $6.98 | $6.99 | $6.54 | $6.69 | $6.64 | 16,803,400 |
| 2021-11-22 | $6.84 | $7.06 | $6.79 | $6.98 | $6.93 | 13,111,000 |
| 2021-11-19 | $6.88 | $6.91 | $6.75 | $6.84 | $6.79 | 8,816,160 |
| 2021-11-18 | $6.98 | $7.04 | $6.83 | $6.83 | $6.78 | 10,508,850 |
| 2021-11-17 | $7.04 | $7.14 | $6.93 | $7.00 | $6.95 | 13,568,150 |
| 2021-11-16 | $7.06 | $7.30 | $6.96 | $7.04 | $6.99 | 22,586,240 |
| 2021-11-15 | $6.93 | $7.09 | $6.88 | $7.03 | $6.98 | 23,190,050 |
| 2021-11-12 | $6.40 | $7.10 | $6.38 | $6.93 | $6.88 | 26,228,740 |
| 2021-11-11 | $6.46 | $6.57 | $6.41 | $6.45 | $6.40 | 7,059,800 |
| 2021-11-10 | $6.42 | $6.55 | $6.30 | $6.54 | $6.49 | 9,942,880 |
| 2021-11-09 | $6.63 | $6.63 | $6.35 | $6.43 | $6.38 | 12,726,400 |
| 2021-11-08 | $6.75 | $6.81 | $6.53 | $6.63 | $6.58 | 12,379,150 |
| 2021-11-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.66 | 19,935,950 |
| 2021-11-04 | $6.80 | $6.85 | $6.52 | $6.71 | $6.66 | 13,312,000 |
| 2021-11-03 | $6.71 | $6.78 | $6.55 | $6.70 | $6.65 | 11,386,380 |
| 2021-11-02 | $6.78 | $6.86 | $6.57 | $6.67 | $6.62 | 16,976,380 |
| 2021-11-01 | $6.52 | $6.92 | $6.32 | $6.85 | $6.80 | 24,142,330 |
| 2021-10-29 | $6.64 | $6.67 | $6.23 | $6.48 | $6.43 | 16,176,010 |
| 2021-10-28 | $6.50 | $6.80 | $6.47 | $6.64 | $6.59 | 21,279,160 |
| 2021-10-27 | $6.78 | $7.06 | $6.51 | $6.60 | $6.55 | 31,202,890 |
| 2021-10-26 | $6.48 | $6.78 | $6.29 | $6.78 | $6.73 | 17,396,030 |
| 2021-10-25 | $6.00 | $6.17 | $5.94 | $6.16 | $6.11 | 4,000,600 |
| 2021-10-22 | $6.10 | $6.17 | $6.01 | $6.03 | $5.98 | 4,703,400 |
| 2021-10-21 | $6.14 | $6.21 | $6.07 | $6.13 | $6.08 | 4,708,860 |
| 2021-10-20 | $6.23 | $6.28 | $6.13 | $6.17 | $6.12 | 5,277,850 |
| 2021-10-19 | $6.50 | $6.52 | $6.24 | $6.28 | $6.23 | 7,614,310 |
| 2021-10-18 | $6.46 | $6.52 | $6.28 | $6.52 | $6.47 | 8,130,750 |
| 2021-10-15 | $6.31 | $6.45 | $6.12 | $6.39 | $6.34 | 10,955,100 |
| 2021-10-14 | $6.58 | $6.70 | $6.41 | $6.47 | $6.42 | 12,437,910 |
| 2021-10-13 | $6.50 | $6.60 | $6.39 | $6.51 | $6.46 | 10,881,990 |
| 2021-10-12 | $6.26 | $6.58 | $6.18 | $6.55 | $6.50 | 15,772,170 |
| 2021-10-11 | $6.27 | $6.33 | $6.17 | $6.26 | $6.21 | 5,090,800 |
| 2021-10-08 | $6.05 | $6.28 | $6.05 | $6.28 | $6.23 | 7,215,560 |
| 2021-10-07 | $6.01 | $6.01 | $6.01 | $6.01 | $5.96 | 0 |
| 2021-10-06 | $6.01 | $6.01 | $6.01 | $6.01 | $5.96 | 0 |
| 2021-09-30 | $5.93 | $6.05 | $5.90 | $6.01 | $5.96 | 3,624,000 |
| 2021-09-29 | $6.08 | $6.13 | $5.91 | $5.94 | $5.90 | 6,102,100 |
| 2021-09-28 | $6.06 | $6.17 | $5.94 | $6.17 | $6.12 | 7,090,670 |
| 2021-09-27 | $6.35 | $6.46 | $6.01 | $6.07 | $6.02 | 12,529,550 |
| 2021-09-24 | $6.72 | $6.75 | $6.34 | $6.35 | $6.30 | 18,496,670 |
| 2021-09-23 | $6.54 | $6.84 | $6.46 | $6.78 | $6.73 | 19,304,960 |
| 2021-09-22 | $6.69 | $6.78 | $6.49 | $6.59 | $6.54 | 14,933,100 |
| 2021-09-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.81 | 0 |
| 2021-09-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.81 | 0 |
| 2021-09-17 | $6.71 | $6.98 | $6.60 | $6.86 | $6.81 | 24,644,240 |
| 2021-09-16 | $6.57 | $6.78 | $6.53 | $6.71 | $6.66 | 17,390,080 |
| 2021-09-15 | $6.54 | $6.73 | $6.48 | $6.64 | $6.59 | 18,185,750 |
| 2021-09-14 | $6.19 | $6.76 | $6.19 | $6.65 | $6.60 | 31,831,320 |
| 2021-09-13 | $6.14 | $6.21 | $6.04 | $6.18 | $6.13 | 7,328,110 |
| 2021-09-10 | $6.13 | $6.24 | $6.12 | $6.14 | $6.09 | 7,998,400 |
| 2021-09-09 | $6.28 | $6.28 | $6.15 | $6.16 | $6.11 | 9,784,800 |
| 2021-09-08 | $6.25 | $6.35 | $6.22 | $6.28 | $6.23 | 10,034,700 |
| 2021-09-07 | $6.32 | $6.34 | $6.21 | $6.30 | $6.25 | 9,825,890 |
| 2021-09-06 | $6.19 | $6.37 | $6.13 | $6.35 | $6.30 | 13,299,120 |
| 2021-09-03 | $6.22 | $6.30 | $6.13 | $6.16 | $6.11 | 11,772,440 |
| 2021-09-02 | $6.29 | $6.34 | $6.11 | $6.25 | $6.20 | 13,180,100 |
| 2021-09-01 | $6.42 | $6.57 | $6.20 | $6.33 | $6.28 | 17,771,490 |
| 2021-08-31 | $6.36 | $6.63 | $6.23 | $6.38 | $6.33 | 23,160,620 |
| 2021-08-30 | $6.20 | $6.57 | $5.99 | $6.45 | $6.40 | 32,943,540 |
| 2021-08-27 | $5.98 | $6.19 | $5.93 | $6.02 | $5.97 | 20,212,490 |
| 2021-08-26 | $6.21 | $6.23 | $5.91 | $6.06 | $6.01 | 34,175,030 |
| 2021-08-25 | $5.62 | $6.13 | $5.59 | $6.13 | $6.08 | 28,926,590 |
| 2021-08-24 | $5.56 | $5.61 | $5.50 | $5.57 | $5.53 | 6,107,010 |
| 2021-08-23 | $5.40 | $5.57 | $5.40 | $5.55 | $5.51 | 7,022,710 |
| 2021-08-20 | $5.51 | $5.52 | $5.34 | $5.40 | $5.36 | 5,744,400 |
| 2021-08-19 | $5.44 | $5.55 | $5.42 | $5.52 | $5.48 | 6,276,540 |
| 2021-08-18 | $5.38 | $5.43 | $5.31 | $5.42 | $5.38 | 4,845,800 |
| 2021-08-17 | $5.60 | $5.61 | $5.35 | $5.35 | $5.31 | 7,440,600 |
| 2021-08-16 | $5.48 | $5.65 | $5.44 | $5.61 | $5.57 | 8,099,800 |
| 2021-08-13 | $5.53 | $5.55 | $5.44 | $5.48 | $5.44 | 4,685,700 |
| 2021-08-12 | $5.52 | $5.59 | $5.50 | $5.54 | $5.50 | 3,836,710 |
| 2021-08-11 | $5.59 | $5.60 | $5.50 | $5.54 | $5.50 | 4,613,040 |
| 2021-08-10 | $5.45 | $5.61 | $5.43 | $5.57 | $5.53 | 7,057,350 |
| 2021-08-09 | $5.28 | $5.47 | $5.28 | $5.45 | $5.41 | 5,215,530 |
| 2021-08-06 | $5.38 | $5.41 | $5.27 | $5.32 | $5.28 | 4,276,100 |
| 2021-08-05 | $5.45 | $5.46 | $5.33 | $5.36 | $5.32 | 4,687,800 |
| 2021-08-04 | $5.46 | $5.53 | $5.41 | $5.48 | $5.44 | 4,346,360 |
| 2021-08-03 | $5.44 | $5.57 | $5.42 | $5.45 | $5.41 | 5,833,800 |
| 2021-08-02 | $5.36 | $5.47 | $5.28 | $5.46 | $5.42 | 6,145,900 |
| 2021-07-30 | $5.25 | $5.40 | $5.19 | $5.36 | $5.32 | 6,470,400 |
| 2021-07-29 | $5.27 | $5.44 | $5.27 | $5.30 | $5.26 | 5,457,650 |
| 2021-07-28 | $5.37 | $5.39 | $5.10 | $5.22 | $5.18 | 6,351,270 |
| 2021-07-27 | $5.49 | $5.57 | $5.32 | $5.37 | $5.33 | 5,326,300 |
| 2021-07-26 | $5.50 | $5.55 | $5.29 | $5.51 | $5.47 | 7,722,900 |
| 2021-07-23 | $5.61 | $5.61 | $5.50 | $5.51 | $5.47 | 6,606,200 |
| 2021-07-22 | $5.70 | $5.73 | $5.61 | $5.62 | $5.58 | 6,981,500 |
| 2021-07-21 | $5.68 | $5.86 | $5.68 | $5.71 | $5.67 | 8,621,600 |
| 2021-07-20 | $5.61 | $5.65 | $5.55 | $5.61 | $5.57 | 4,777,800 |
| 2021-07-19 | $5.63 | $5.70 | $5.45 | $5.67 | $5.63 | 9,452,850 |
| 2021-07-16 | $5.80 | $5.84 | $5.65 | $5.66 | $5.62 | 10,581,750 |
| 2021-07-15 | $6.04 | $6.04 | $5.79 | $5.85 | $5.81 | 11,763,370 |
| 2021-07-14 | $5.86 | $6.09 | $5.86 | $6.08 | $6.03 | 16,207,100 |
| 2021-07-13 | $5.91 | $5.94 | $5.84 | $5.90 | $5.86 | 8,051,500 |
| 2021-07-12 | $5.95 | $6.01 | $5.90 | $5.94 | $5.90 | 6,785,400 |
| 2021-07-08 | $6.08 | $6.08 | $5.90 | $5.90 | $5.86 | 10,811,170 |
| 2021-07-07 | $6.08 | $6.15 | $6.06 | $6.09 | $6.04 | 7,585,100 |
| 2021-07-06 | $6.28 | $6.28 | $6.05 | $6.11 | $6.06 | 12,335,470 |
| 2021-07-05 | $6.30 | $6.30 | $6.15 | $6.26 | $6.21 | 13,603,370 |
| 2021-07-02 | $6.10 | $6.30 | $6.08 | $6.30 | $6.25 | 21,108,760 |
| 2021-07-01 | $5.99 | $6.25 | $5.98 | $6.16 | $6.11 | 17,564,850 |
| 2021-06-30 | $6.00 | $6.06 | $5.95 | $6.01 | $5.96 | 8,010,200 |
| 2021-06-29 | $6.01 | $6.19 | $5.92 | $6.06 | $6.01 | 14,009,270 |
| 2021-06-28 | $6.08 | $6.12 | $6.00 | $6.03 | $5.98 | 9,894,100 |
| 2021-06-25 | $6.00 | $6.19 | $5.94 | $6.14 | $6.09 | 12,996,060 |
| 2021-06-24 | $6.24 | $6.24 | $6.00 | $6.01 | $5.96 | 16,041,800 |
| 2021-06-23 | $6.24 | $6.36 | $6.13 | $6.27 | $6.22 | 14,335,650 |
| 2021-06-22 | $6.44 | $6.44 | $6.20 | $6.23 | $6.18 | 17,960,500 |
| 2021-06-21 | $6.32 | $6.53 | $6.31 | $6.45 | $6.40 | 16,132,510 |
| 2021-06-18 | $6.33 | $6.33 | $6.17 | $6.32 | $6.27 | 12,486,910 |
| 2021-06-17 | $6.15 | $6.38 | $6.13 | $6.33 | $6.28 | 18,489,300 |
| 2021-06-16 | $6.30 | $6.32 | $6.12 | $6.13 | $6.08 | 12,581,760 |
| 2021-06-15 | $6.33 | $6.44 | $6.27 | $6.29 | $6.24 | 14,129,550 |
| 2021-06-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.31 | 0 |
| 2021-06-11 | $6.60 | $6.60 | $6.35 | $6.36 | $6.31 | 19,957,850 |
| 2021-06-10 | $6.80 | $6.82 | $6.56 | $6.60 | $6.55 | 21,527,410 |
| 2021-06-09 | $6.91 | $7.02 | $6.70 | $6.78 | $6.73 | 17,841,470 |
| 2021-06-08 | $6.85 | $7.04 | $6.83 | $6.88 | $6.83 | 19,773,030 |
| 2021-06-07 | $7.45 | $7.45 | $7.01 | $7.01 | $6.96 | 31,574,350 |
| 2021-06-04 | $7.85 | $8.16 | $7.70 | $7.83 | $7.74 | 28,753,650 |
| 2021-06-03 | $8.18 | $8.18 | $7.61 | $7.68 | $7.59 | 39,777,600 |
| 2021-06-02 | $8.08 | $8.50 | $7.85 | $8.24 | $8.14 | 41,814,780 |
| 2021-06-01 | $8.70 | $9.27 | $8.22 | $8.23 | $8.13 | 69,508,400 |
| 2021-05-31 | $7.99 | $8.80 | $7.62 | $8.48 | $8.38 | 51,648,440 |
| 2021-05-28 | $8.23 | $8.47 | $8.02 | $8.06 | $7.97 | 41,537,010 |
| 2021-05-27 | $8.00 | $8.50 | $7.89 | $8.35 | $8.25 | 51,368,220 |
| 2021-05-26 | $8.43 | $8.51 | $8.03 | $8.21 | $8.11 | 69,647,840 |
| 2021-05-25 | $7.84 | $8.62 | $7.75 | $8.62 | $8.52 | 85,944,520 |
| 2021-05-24 | $7.80 | $7.95 | $7.40 | $7.84 | $7.75 | 41,834,350 |
| 2021-05-21 | $7.80 | $8.00 | $7.64 | $7.98 | $7.89 | 51,154,570 |
| 2021-05-20 | $8.00 | $8.30 | $7.80 | $8.08 | $7.99 | 76,948,530 |
| 2021-05-19 | $7.32 | $7.99 | $7.32 | $7.99 | $7.90 | 37,296,420 |
| 2021-05-18 | $6.95 | $7.50 | $6.80 | $7.26 | $7.17 | 43,367,870 |
| 2021-05-17 | $7.15 | $7.18 | $6.64 | $6.92 | $6.84 | 38,225,840 |
| 2021-05-14 | $7.57 | $7.59 | $7.19 | $7.28 | $7.19 | 44,572,760 |
| 2021-05-13 | $7.48 | $8.06 | $7.24 | $7.52 | $7.43 | 63,513,920 |
| 2021-05-12 | $7.24 | $8.12 | $7.10 | $7.72 | $7.63 | 79,291,200 |
| 2021-05-11 | $6.94 | $7.52 | $6.90 | $7.52 | $7.43 | 91,878,600 |
| 2021-05-10 | $6.35 | $6.84 | $6.29 | $6.84 | $6.76 | 53,793,000 |
| 2021-05-07 | $6.72 | $6.75 | $6.09 | $6.22 | $6.15 | 48,701,170 |
| 2021-05-06 | $6.80 | $7.12 | $6.60 | $6.72 | $6.64 | 53,123,440 |
| 2021-05-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.82 | 0 |
| 2021-05-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.82 | 0 |
| 2021-04-30 | $6.44 | $6.95 | $6.38 | $6.90 | $6.82 | 55,958,430 |
| 2021-04-29 | $6.72 | $7.40 | $6.57 | $6.66 | $6.58 | 64,162,600 |
| 2021-04-28 | $6.52 | $7.11 | $6.30 | $6.80 | $6.72 | 59,934,280 |
| 2021-04-27 | $6.51 | $6.99 | $6.35 | $6.65 | $6.57 | 56,178,150 |
| 2021-04-26 | $7.00 | $7.47 | $6.80 | $6.80 | $6.72 | 59,054,570 |
| 2021-04-23 | $7.98 | $8.15 | $7.56 | $7.56 | $7.47 | 54,517,920 |
| 2021-04-22 | $7.72 | $8.40 | $7.20 | $8.40 | $8.30 | 93,999,850 |
| 2021-04-21 | $6.86 | $8.16 | $6.86 | $7.64 | $7.55 | 98,883,770 |
| 2021-04-20 | $7.45 | $7.98 | $7.42 | $7.42 | $7.33 | 71,302,970 |
| 2021-04-19 | $7.78 | $8.24 | $7.68 | $8.24 | $8.14 | 104,765,340 |
| 2021-04-16 | $7.49 | $7.49 | $7.42 | $7.49 | $7.40 | 38,100,720 |
| 2021-04-15 | $6.81 | $6.81 | $6.81 | $6.81 | $6.73 | 12,546,860 |
| 2021-04-14 | $5.56 | $6.19 | $5.55 | $6.19 | $6.12 | 23,394,880 |
| 2021-04-13 | $5.81 | $6.00 | $5.56 | $5.63 | $5.56 | 28,134,490 |
| 2021-04-12 | $5.96 | $6.32 | $5.75 | $5.99 | $5.92 | 43,054,260 |
| 2021-04-09 | $5.41 | $6.16 | $5.41 | $6.16 | $6.09 | 42,331,550 |
| 2021-04-08 | $5.29 | $5.75 | $5.21 | $5.60 | $5.53 | 31,356,840 |
| 2021-04-07 | $5.21 | $5.68 | $5.19 | $5.44 | $5.38 | 25,627,230 |
| 2021-04-06 | $5.09 | $5.20 | $4.99 | $5.16 | $5.10 | 7,075,990 |
| 2021-04-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.07 | 0 |
| 2021-04-02 | $4.94 | $5.37 | $4.89 | $5.13 | $5.07 | 9,727,090 |
| 2021-04-01 | $4.88 | $5.06 | $4.85 | $4.97 | $4.91 | 4,409,400 |
| 2021-03-31 | $4.88 | $4.90 | $4.84 | $4.88 | $4.82 | 2,229,090 |
| 2021-03-30 | $4.90 | $4.91 | $4.84 | $4.88 | $4.82 | 1,664,600 |
| 2021-03-29 | $4.95 | $4.96 | $4.90 | $4.91 | $4.85 | 2,380,800 |
| 2021-03-26 | $4.88 | $4.95 | $4.87 | $4.95 | $4.89 | 2,355,500 |
| 2021-03-25 | $4.94 | $4.97 | $4.86 | $4.88 | $4.82 | 3,258,400 |
| 2021-03-24 | $4.99 | $5.03 | $4.94 | $4.94 | $4.88 | 2,718,200 |
| 2021-03-23 | $4.99 | $5.07 | $4.92 | $5.03 | $4.97 | 4,336,700 |
| 2021-03-22 | $4.95 | $5.03 | $4.91 | $5.01 | $4.95 | 3,938,840 |
| 2021-03-19 | $4.97 | $5.16 | $4.94 | $4.99 | $4.93 | 6,295,440 |
| 2021-03-18 | $4.89 | $5.05 | $4.85 | $5.01 | $4.95 | 6,214,680 |
| 2021-03-17 | $4.92 | $4.92 | $4.86 | $4.89 | $4.83 | 2,162,610 |
| 2021-03-16 | $4.86 | $4.92 | $4.82 | $4.91 | $4.85 | 3,146,230 |
| 2021-03-15 | $4.85 | $4.91 | $4.80 | $4.86 | $4.80 | 4,963,000 |
| 2021-03-12 | $4.75 | $5.09 | $4.74 | $4.92 | $4.86 | 8,961,390 |
| 2021-03-11 | $4.67 | $4.73 | $4.66 | $4.73 | $4.67 | 1,708,300 |
| 2021-03-10 | $4.79 | $4.82 | $4.65 | $4.67 | $4.62 | 2,261,510 |
| 2021-03-09 | $4.88 | $4.90 | $4.62 | $4.78 | $4.72 | 3,243,900 |
| 2021-03-08 | $4.88 | $5.00 | $4.86 | $4.89 | $4.83 | 3,627,790 |
| 2021-03-05 | $4.84 | $4.89 | $4.83 | $4.88 | $4.82 | 2,536,050 |
| 2021-03-04 | $4.84 | $4.88 | $4.81 | $4.85 | $4.79 | 2,540,700 |
| 2021-03-03 | $4.82 | $4.87 | $4.80 | $4.85 | $4.79 | 3,064,400 |
| 2021-03-02 | $4.85 | $4.86 | $4.78 | $4.82 | $4.76 | 2,156,850 |
| 2021-03-01 | $4.86 | $4.87 | $4.81 | $4.86 | $4.80 | 2,639,500 |
| 2021-02-26 | $4.83 | $4.89 | $4.77 | $4.86 | $4.80 | 3,391,700 |
| 2021-02-25 | $4.78 | $4.94 | $4.72 | $4.90 | $4.84 | 6,200,780 |
| 2021-02-24 | $4.77 | $4.82 | $4.74 | $4.79 | $4.73 | 2,073,320 |
| 2021-02-23 | $4.84 | $4.85 | $4.73 | $4.77 | $4.71 | 3,293,100 |
| 2021-02-22 | $4.78 | $4.88 | $4.77 | $4.84 | $4.78 | 3,841,740 |
| 2021-02-19 | $4.66 | $4.80 | $4.65 | $4.80 | $4.74 | 3,274,620 |
| 2021-02-18 | $4.60 | $4.69 | $4.60 | $4.68 | $4.63 | 2,264,250 |
| 2021-02-17 | $4.58 | $4.58 | $4.58 | $4.58 | $4.53 | 0 |
| 2021-02-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.53 | 0 |
| 2021-02-15 | $4.58 | $4.58 | $4.58 | $4.58 | $4.53 | 0 |
| 2021-02-12 | $4.58 | $4.58 | $4.58 | $4.58 | $4.53 | 0 |
| 2021-02-11 | $4.58 | $4.58 | $4.58 | $4.58 | $4.53 | 0 |
| 2021-02-10 | $4.55 | $4.60 | $4.53 | $4.58 | $4.53 | 1,455,600 |
| 2021-02-09 | $4.56 | $4.58 | $4.51 | $4.55 | $4.50 | 1,834,060 |
| 2021-02-08 | $4.57 | $4.60 | $4.51 | $4.57 | $4.52 | 1,701,920 |
| 2021-02-05 | $4.51 | $4.62 | $4.50 | $4.59 | $4.54 | 2,148,020 |
| 2021-02-04 | $4.53 | $4.55 | $4.45 | $4.51 | $4.46 | 2,123,890 |
| 2021-02-03 | $4.51 | $4.55 | $4.50 | $4.54 | $4.49 | 1,943,040 |
| 2021-02-02 | $4.61 | $4.61 | $4.50 | $4.53 | $4.48 | 2,175,800 |
| 2021-02-01 | $4.65 | $4.66 | $4.56 | $4.60 | $4.55 | 1,565,200 |
| 2021-01-29 | $4.71 | $4.75 | $4.65 | $4.66 | $4.61 | 1,703,300 |
| 2021-01-28 | $4.76 | $4.77 | $4.69 | $4.71 | $4.65 | 1,769,600 |
| 2021-01-27 | $4.79 | $4.80 | $4.70 | $4.78 | $4.72 | 1,731,900 |
| 2021-01-26 | $4.84 | $4.84 | $4.74 | $4.79 | $4.73 | 2,114,600 |
| 2021-01-25 | $4.90 | $4.98 | $4.78 | $4.84 | $4.78 | 2,210,700 |
| 2021-01-22 | $4.89 | $4.91 | $4.82 | $4.89 | $4.83 | 2,548,500 |
| 2021-01-21 | $4.88 | $4.93 | $4.86 | $4.89 | $4.83 | 2,965,310 |
| 2021-01-20 | $4.96 | $4.97 | $4.86 | $4.88 | $4.82 | 2,257,100 |
| 2021-01-19 | $4.95 | $5.00 | $4.89 | $4.95 | $4.89 | 3,436,110 |
| 2021-01-18 | $4.96 | $5.11 | $4.92 | $5.00 | $4.94 | 5,278,600 |
| 2021-01-15 | $4.81 | $4.98 | $4.81 | $4.96 | $4.90 | 3,343,570 |
| 2021-01-14 | $4.90 | $4.90 | $4.70 | $4.83 | $4.77 | 3,952,000 |
| 2021-01-13 | $5.01 | $5.10 | $4.83 | $4.92 | $4.86 | 5,315,700 |
| 2021-01-12 | $5.02 | $5.03 | $4.97 | $5.00 | $4.94 | 3,351,750 |
| 2021-01-11 | $5.00 | $5.05 | $4.97 | $5.02 | $4.96 | 4,803,000 |
| 2021-01-08 | $4.95 | $5.00 | $4.90 | $5.00 | $4.94 | 5,409,600 |
| 2021-01-07 | $4.92 | $4.94 | $4.68 | $4.92 | $4.86 | 6,295,800 |
| 2021-01-06 | $4.99 | $4.99 | $4.91 | $4.92 | $4.86 | 2,704,900 |
| 2021-01-05 | $4.96 | $5.01 | $4.91 | $4.99 | $4.93 | 3,185,300 |
| 2021-01-04 | $5.01 | $5.02 | $4.91 | $4.96 | $4.90 | 3,809,790 |
| 2021-01-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.93 | 0 |
| 2020-12-31 | $5.03 | $5.06 | $4.97 | $4.99 | $4.93 | 5,139,850 |
| 2020-12-30 | $5.05 | $5.10 | $5.01 | $5.03 | $4.97 | 4,176,600 |
| 2020-12-29 | $4.94 | $5.06 | $4.93 | $5.02 | $4.96 | 2,106,350 |
| 2020-12-28 | $5.00 | $5.03 | $4.93 | $4.95 | $4.89 | 2,570,660 |
| 2020-12-25 | $5.04 | $5.13 | $5.03 | $5.05 | $4.99 | 3,008,600 |
| 2020-12-24 | $5.19 | $5.21 | $5.01 | $5.06 | $5.00 | 3,038,900 |
| 2020-12-23 | $5.28 | $5.28 | $5.16 | $5.18 | $5.12 | 2,189,950 |
| 2020-12-22 | $5.41 | $5.41 | $5.23 | $5.24 | $5.18 | 3,026,940 |
| 2020-12-21 | $5.46 | $5.46 | $5.36 | $5.41 | $5.35 | 2,770,600 |
| 2020-12-18 | $5.46 | $5.55 | $5.45 | $5.46 | $5.40 | 2,367,900 |
| 2020-12-17 | $5.63 | $5.63 | $5.39 | $5.52 | $5.46 | 4,267,300 |
| 2020-12-16 | $5.66 | $5.74 | $5.63 | $5.64 | $5.57 | 2,642,200 |
| 2020-12-15 | $5.76 | $5.80 | $5.63 | $5.68 | $5.61 | 4,212,600 |
| 2020-12-14 | $5.58 | $5.78 | $5.50 | $5.74 | $5.67 | 8,038,800 |
| 2020-12-11 | $5.53 | $5.64 | $5.48 | $5.58 | $5.51 | 3,928,900 |
| 2020-12-10 | $5.51 | $5.62 | $5.47 | $5.53 | $5.47 | 1,971,600 |
| 2020-12-09 | $5.72 | $5.72 | $5.51 | $5.53 | $5.47 | 2,789,140 |
| 2020-12-08 | $5.72 | $5.73 | $5.66 | $5.68 | $5.61 | 2,383,020 |
| 2020-12-07 | $5.78 | $5.80 | $5.70 | $5.71 | $5.64 | 3,972,700 |
| 2020-12-04 | $5.74 | $5.79 | $5.72 | $5.78 | $5.71 | 2,200,550 |
| 2020-12-03 | $5.75 | $5.79 | $5.72 | $5.77 | $5.70 | 2,536,400 |
| 2020-12-02 | $5.82 | $5.82 | $5.73 | $5.76 | $5.69 | 3,925,880 |
| 2020-12-01 | $5.80 | $5.85 | $5.76 | $5.81 | $5.74 | 4,165,100 |
| 2020-11-30 | $5.79 | $5.82 | $5.76 | $5.80 | $5.73 | 3,273,400 |
| 2020-11-27 | $5.82 | $5.86 | $5.77 | $5.81 | $5.74 | 3,664,600 |
| 2020-11-26 | $5.80 | $5.85 | $5.79 | $5.82 | $5.75 | 3,695,800 |
| 2020-11-25 | $5.81 | $5.88 | $5.78 | $5.82 | $5.75 | 6,262,300 |
| 2020-11-24 | $5.85 | $5.85 | $5.79 | $5.81 | $5.74 | 4,824,400 |
| 2020-11-23 | $5.85 | $5.86 | $5.74 | $5.85 | $5.78 | 10,011,600 |
| 2020-11-20 | $5.84 | $5.96 | $5.82 | $5.87 | $5.80 | 8,752,700 |
| 2020-11-19 | $5.95 | $6.00 | $5.81 | $5.84 | $5.77 | 14,859,350 |
| 2020-11-18 | $6.20 | $6.24 | $5.94 | $6.02 | $5.95 | 23,613,060 |
| 2020-11-17 | $6.23 | $6.66 | $6.09 | $6.36 | $6.29 | 33,572,710 |
| 2020-11-16 | $6.71 | $6.71 | $6.15 | $6.21 | $6.14 | 37,747,590 |
| 2020-11-13 | $6.00 | $6.10 | $5.91 | $6.10 | $6.03 | 9,908,190 |
| 2020-11-12 | $5.89 | $6.35 | $5.81 | $6.05 | $5.98 | 10,604,780 |
| 2020-11-11 | $5.90 | $5.92 | $5.83 | $5.86 | $5.79 | 1,667,110 |
| 2020-11-10 | $5.98 | $6.00 | $5.85 | $5.90 | $5.83 | 2,145,100 |
| 2020-11-09 | $5.87 | $5.95 | $5.85 | $5.95 | $5.88 | 4,725,650 |
| 2020-11-06 | $5.82 | $5.90 | $5.78 | $5.88 | $5.81 | 4,056,860 |
| 2020-11-05 | $5.75 | $5.85 | $5.70 | $5.82 | $5.75 | 2,849,170 |
| 2020-11-04 | $5.75 | $5.80 | $5.62 | $5.77 | $5.70 | 4,047,750 |
| 2020-11-03 | $5.76 | $5.81 | $5.71 | $5.75 | $5.68 | 2,132,750 |
| 2020-11-02 | $5.75 | $5.81 | $5.66 | $5.78 | $5.71 | 1,994,680 |
| 2020-10-30 | $5.81 | $5.88 | $5.65 | $5.75 | $5.68 | 2,285,050 |
| 2020-10-29 | $5.76 | $5.90 | $5.76 | $5.84 | $5.77 | 1,889,500 |
| 2020-10-28 | $5.96 | $5.96 | $5.86 | $5.88 | $5.81 | 1,296,200 |
| 2020-10-27 | $6.00 | $6.02 | $5.81 | $5.93 | $5.86 | 2,844,200 |
| 2020-10-26 | $5.83 | $5.90 | $5.75 | $5.88 | $5.81 | 2,176,710 |
| 2020-10-23 | $5.88 | $5.93 | $5.81 | $5.88 | $5.81 | 2,343,860 |
| 2020-10-22 | $5.95 | $6.00 | $5.90 | $5.90 | $5.83 | 2,573,450 |
| 2020-10-21 | $5.98 | $6.04 | $5.93 | $5.98 | $5.91 | 4,235,250 |
| 2020-10-20 | $5.98 | $6.05 | $5.92 | $5.99 | $5.92 | 2,802,450 |
| 2020-10-19 | $5.99 | $6.06 | $5.93 | $5.98 | $5.91 | 7,853,600 |
| 2020-10-16 | $5.89 | $6.05 | $5.87 | $5.99 | $5.92 | 7,130,200 |
| 2020-10-15 | $5.87 | $5.97 | $5.78 | $5.92 | $5.85 | 4,713,360 |
| 2020-10-14 | $5.86 | $6.02 | $5.81 | $5.92 | $5.85 | 5,301,400 |
| 2020-10-13 | $5.84 | $5.89 | $5.81 | $5.86 | $5.79 | 2,957,500 |
| 2020-10-12 | $5.78 | $5.87 | $5.73 | $5.85 | $5.78 | 4,441,600 |
| 2020-10-09 | $5.87 | $5.90 | $5.74 | $5.76 | $5.69 | 5,358,000 |
| 2020-10-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
| 2020-10-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
| 2020-10-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
| 2020-10-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
| 2020-10-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
| 2020-10-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.74 | 0 |
| 2020-09-30 | $5.91 | $5.96 | $5.81 | $5.81 | $5.74 | 3,833,000 |
| 2020-09-29 | $6.17 | $6.17 | $5.89 | $5.96 | $5.89 | 4,134,900 |
| 2020-09-28 | $6.08 | $6.09 | $5.97 | $6.01 | $5.94 | 4,177,010 |
| 2020-09-25 | $5.90 | $6.26 | $5.86 | $6.07 | $6.00 | 6,219,670 |
| 2020-09-24 | $5.96 | $6.00 | $5.84 | $5.90 | $5.83 | 4,286,900 |
| 2020-09-23 | $6.00 | $6.07 | $6.00 | $6.04 | $5.97 | 2,071,700 |
| 2020-09-22 | $6.09 | $6.13 | $6.01 | $6.01 | $5.94 | 2,935,670 |
| 2020-09-21 | $6.15 | $6.16 | $6.09 | $6.13 | $6.06 | 2,809,150 |
| 2020-09-18 | $6.08 | $6.15 | $6.05 | $6.15 | $6.08 | 3,253,500 |
| 2020-09-17 | $6.08 | $6.13 | $6.00 | $6.12 | $6.05 | 3,432,500 |
| 2020-09-16 | $6.10 | $6.10 | $5.98 | $6.08 | $6.01 | 3,715,730 |
| 2020-09-15 | $6.22 | $6.22 | $6.05 | $6.10 | $6.03 | 6,144,450 |
| 2020-09-14 | $6.33 | $6.39 | $6.16 | $6.23 | $6.16 | 8,333,400 |
| 2020-09-11 | $6.32 | $6.55 | $6.24 | $6.32 | $6.25 | 13,695,790 |
| 2020-09-10 | $6.25 | $6.46 | $6.12 | $6.35 | $6.28 | 12,425,850 |
| 2020-09-09 | $6.14 | $6.35 | $6.12 | $6.18 | $6.11 | 7,967,750 |
| 2020-09-08 | $6.15 | $6.20 | $6.03 | $6.18 | $6.11 | 4,416,100 |
| 2020-09-07 | $6.22 | $6.31 | $6.12 | $6.17 | $6.10 | 4,670,600 |
| 2020-09-04 | $6.31 | $6.31 | $6.15 | $6.25 | $6.18 | 4,239,300 |
| 2020-09-03 | $6.40 | $6.40 | $6.23 | $6.38 | $6.31 | 7,330,400 |
| 2020-09-02 | $6.18 | $6.40 | $6.10 | $6.40 | $6.32 | 9,593,360 |
| 2020-09-01 | $6.30 | $6.30 | $6.09 | $6.20 | $6.13 | 10,430,140 |
| 2020-08-31 | $6.21 | $6.37 | $6.10 | $6.32 | $6.25 | 14,756,000 |
| 2020-08-28 | $5.95 | $6.55 | $5.92 | $6.32 | $6.25 | 28,696,400 |
| 2020-08-27 | $5.76 | $5.97 | $5.71 | $5.95 | $5.88 | 4,120,600 |
| 2020-08-26 | $5.90 | $5.90 | $5.74 | $5.75 | $5.68 | 3,384,000 |
| 2020-08-25 | $5.94 | $5.96 | $5.84 | $5.85 | $5.78 | 3,594,260 |
| 2020-08-24 | $5.97 | $5.97 | $5.90 | $5.95 | $5.88 | 3,198,550 |
| 2020-08-21 | $5.93 | $6.00 | $5.89 | $5.94 | $5.87 | 5,783,050 |
| 2020-08-20 | $5.84 | $5.97 | $5.83 | $5.90 | $5.83 | 5,575,900 |
| 2020-08-19 | $6.01 | $6.02 | $5.85 | $5.86 | $5.79 | 6,320,800 |
| 2020-08-18 | $5.99 | $6.06 | $5.93 | $6.03 | $5.96 | 6,359,000 |
| 2020-08-17 | $5.91 | $6.03 | $5.85 | $6.01 | $5.94 | 10,400,040 |
| 2020-08-14 | $5.88 | $5.97 | $5.84 | $5.93 | $5.86 | 5,902,200 |
| 2020-08-13 | $5.83 | $5.97 | $5.80 | $5.88 | $5.81 | 5,235,750 |
| 2020-08-12 | $5.78 | $5.82 | $5.68 | $5.80 | $5.73 | 4,003,850 |
| 2020-08-11 | $5.90 | $5.96 | $5.76 | $5.78 | $5.71 | 3,991,800 |
| 2020-08-10 | $5.73 | $5.92 | $5.69 | $5.91 | $5.84 | 4,907,050 |
| 2020-08-07 | $5.86 | $5.86 | $5.68 | $5.76 | $5.69 | 3,426,470 |
| 2020-08-06 | $5.89 | $5.96 | $5.78 | $5.87 | $5.80 | 4,020,700 |
| 2020-08-05 | $5.88 | $5.92 | $5.75 | $5.89 | $5.82 | 5,428,400 |
| 2020-08-04 | $5.81 | $5.92 | $5.76 | $5.87 | $5.80 | 6,479,300 |
| 2020-08-03 | $5.74 | $5.92 | $5.71 | $5.84 | $5.77 | 7,881,900 |
| 2020-07-31 | $5.55 | $5.72 | $5.52 | $5.71 | $5.64 | 6,045,800 |
| 2020-07-30 | $5.59 | $5.65 | $5.54 | $5.54 | $5.47 | 2,934,260 |
| 2020-07-29 | $5.46 | $5.66 | $5.37 | $5.64 | $5.57 | 5,686,030 |
| 2020-07-28 | $5.39 | $5.47 | $5.36 | $5.45 | $5.39 | 3,387,300 |
| 2020-07-27 | $5.48 | $5.48 | $5.31 | $5.37 | $5.31 | 3,475,340 |
| 2020-07-24 | $5.62 | $5.70 | $5.40 | $5.44 | $5.38 | 5,538,230 |
| 2020-07-23 | $5.70 | $5.71 | $5.53 | $5.63 | $5.56 | 4,412,700 |
| 2020-07-22 | $5.75 | $5.82 | $5.70 | $5.72 | $5.65 | 3,140,930 |
| 2020-07-21 | $5.75 | $5.82 | $5.71 | $5.76 | $5.69 | 3,902,800 |
| 2020-07-20 | $5.56 | $5.76 | $5.54 | $5.75 | $5.68 | 4,912,750 |
| 2020-07-17 | $5.53 | $5.59 | $5.49 | $5.52 | $5.46 | 3,460,270 |
| 2020-07-16 | $5.75 | $5.85 | $5.53 | $5.54 | $5.47 | 5,419,400 |
| 2020-07-15 | $5.92 | $5.95 | $5.67 | $5.76 | $5.69 | 5,341,510 |
| 2020-07-14 | $5.94 | $6.07 | $5.81 | $5.89 | $5.82 | 6,246,410 |
| 2020-07-13 | $5.78 | $5.96 | $5.77 | $5.94 | $5.87 | 7,154,530 |
| 2020-07-10 | $5.90 | $5.92 | $5.75 | $5.76 | $5.69 | 6,866,820 |
| 2020-07-09 | $5.87 | $5.93 | $5.82 | $5.92 | $5.85 | 6,168,170 |
| 2020-07-08 | $5.75 | $5.95 | $5.73 | $5.86 | $5.79 | 5,840,810 |
| 2020-07-07 | $5.83 | $5.89 | $5.71 | $5.80 | $5.73 | 6,366,430 |
| 2020-07-06 | $5.61 | $5.81 | $5.61 | $5.79 | $5.72 | 6,731,340 |
| 2020-07-03 | $5.56 | $5.63 | $5.54 | $5.62 | $5.55 | 4,641,930 |
| 2020-07-02 | $5.50 | $5.65 | $5.48 | $5.57 | $5.50 | 4,760,640 |
| 2020-07-01 | $5.63 | $5.63 | $5.47 | $5.50 | $5.44 | 5,679,320 |
| 2020-06-30 | $5.60 | $5.85 | $5.54 | $5.57 | $5.50 | 12,192,360 |
| 2020-06-29 | $5.31 | $5.76 | $5.31 | $5.64 | $5.57 | 14,627,300 |
| 2020-06-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.23 | 0 |
| 2020-06-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.23 | 0 |
| 2020-06-24 | $5.32 | $5.36 | $5.28 | $5.29 | $5.23 | 1,741,000 |
| 2020-06-23 | $5.32 | $5.36 | $5.28 | $5.32 | $5.26 | 2,720,000 |
| 2020-06-22 | $5.36 | $5.38 | $5.28 | $5.28 | $5.22 | 2,305,130 |
| 2020-06-19 | $5.37 | $5.39 | $5.30 | $5.32 | $5.26 | 3,423,370 |
| 2020-06-18 | $5.20 | $5.44 | $5.16 | $5.34 | $5.28 | 6,951,220 |
| 2020-06-17 | $5.18 | $5.22 | $5.14 | $5.18 | $5.12 | 2,030,700 |
| 2020-06-16 | $5.11 | $5.19 | $5.09 | $5.16 | $5.10 | 2,387,350 |
| 2020-06-15 | $5.11 | $5.18 | $5.07 | $5.08 | $5.02 | 1,972,900 |
| 2020-06-12 | $5.04 | $5.15 | $5.01 | $5.12 | $5.06 | 2,219,800 |
| 2020-06-11 | $5.22 | $5.24 | $5.12 | $5.14 | $5.08 | 2,399,980 |
| 2020-06-10 | $5.23 | $5.32 | $5.22 | $5.23 | $5.17 | 2,324,700 |
| 2020-06-09 | $5.27 | $5.28 | $5.20 | $5.22 | $5.16 | 1,798,070 |
| 2020-06-08 | $5.37 | $5.40 | $5.30 | $5.31 | $5.19 | 2,262,800 |
| 2020-06-05 | $5.39 | $5.41 | $5.30 | $5.33 | $5.21 | 2,768,000 |
| 2020-06-04 | $5.35 | $5.42 | $5.34 | $5.39 | $5.27 | 3,140,810 |
| 2020-06-03 | $5.37 | $5.41 | $5.31 | $5.33 | $5.21 | 3,281,850 |
| 2020-06-02 | $5.36 | $5.42 | $5.33 | $5.37 | $5.25 | 3,160,800 |
| 2020-06-01 | $5.26 | $5.38 | $5.25 | $5.36 | $5.24 | 3,754,100 |
| 2020-05-29 | $5.18 | $5.26 | $5.17 | $5.25 | $5.13 | 2,478,710 |
| 2020-05-28 | $5.26 | $5.28 | $5.15 | $5.21 | $5.09 | 2,621,800 |
| 2020-05-27 | $5.16 | $5.33 | $5.13 | $5.28 | $5.16 | 4,138,800 |
| 2020-05-26 | $5.11 | $5.17 | $5.10 | $5.16 | $5.04 | 1,981,750 |
| 2020-05-25 | $5.12 | $5.21 | $5.10 | $5.10 | $4.98 | 1,973,700 |
| 2020-05-22 | $5.11 | $5.24 | $5.07 | $5.15 | $5.03 | 3,270,700 |
| 2020-05-21 | $5.16 | $5.20 | $5.10 | $5.11 | $4.99 | 2,278,550 |
| 2020-05-20 | $5.24 | $5.24 | $5.13 | $5.19 | $5.07 | 2,586,000 |
| 2020-05-19 | $5.20 | $5.23 | $5.16 | $5.19 | $5.07 | 2,877,910 |
| 2020-05-18 | $5.30 | $5.35 | $5.15 | $5.19 | $5.07 | 5,633,940 |
| 2020-05-15 | $5.48 | $5.80 | $5.36 | $5.38 | $5.26 | 9,738,720 |
| 2020-05-14 | $5.22 | $5.30 | $5.16 | $5.28 | $5.16 | 3,959,400 |
| 2020-05-13 | $5.18 | $5.35 | $5.14 | $5.26 | $5.14 | 3,061,910 |
| 2020-05-12 | $5.19 | $5.23 | $5.14 | $5.18 | $5.06 | 1,637,790 |
| 2020-05-11 | $5.22 | $5.28 | $5.19 | $5.22 | $5.10 | 2,597,600 |
| 2020-05-08 | $5.12 | $5.26 | $5.10 | $5.23 | $5.11 | 4,665,410 |
| 2020-05-07 | $5.13 | $5.13 | $5.08 | $5.09 | $4.97 | 2,250,770 |
| 2020-05-06 | $5.04 | $5.15 | $5.01 | $5.14 | $5.02 | 3,200,770 |
| 2020-05-05 | $5.09 | $5.09 | $5.09 | $5.09 | $4.97 | 0 |
| 2020-05-04 | $5.09 | $5.09 | $5.09 | $5.09 | $4.97 | 0 |
| 2020-05-01 | $5.09 | $5.09 | $5.09 | $5.09 | $4.97 | 0 |
| 2020-04-30 | $5.06 | $5.15 | $4.97 | $5.09 | $4.97 | 3,248,310 |
| 2020-04-29 | $5.03 | $5.14 | $5.03 | $5.05 | $4.93 | 2,185,230 |
| 2020-04-28 | $5.20 | $5.23 | $4.88 | $5.07 | $4.95 | 2,908,450 |
| 2020-04-27 | $5.22 | $5.25 | $5.18 | $5.20 | $5.08 | 2,039,930 |
| 2020-04-24 | $5.28 | $5.28 | $5.16 | $5.18 | $5.06 | 1,982,200 |
| 2020-04-23 | $5.30 | $5.33 | $5.25 | $5.26 | $5.14 | 2,185,640 |
| 2020-04-22 | $5.22 | $5.30 | $5.16 | $5.30 | $5.18 | 3,022,270 |
| 2020-04-21 | $5.39 | $5.39 | $5.24 | $5.28 | $5.16 | 4,251,340 |
| 2020-04-20 | $5.44 | $5.46 | $5.39 | $5.42 | $5.30 | 3,059,620 |
| 2020-04-17 | $5.44 | $5.47 | $5.39 | $5.43 | $5.31 | 2,144,820 |
| 2020-04-16 | $5.39 | $5.44 | $5.33 | $5.42 | $5.30 | 1,972,680 |
| 2020-04-15 | $5.49 | $5.51 | $5.42 | $5.43 | $5.31 | 2,244,400 |
| 2020-04-14 | $5.43 | $5.51 | $5.42 | $5.50 | $5.37 | 2,208,190 |
| 2020-04-13 | $5.52 | $5.53 | $5.40 | $5.43 | $5.31 | 2,806,000 |
| 2020-04-10 | $5.68 | $5.72 | $5.50 | $5.55 | $5.42 | 3,202,800 |
| 2020-04-09 | $5.72 | $5.75 | $5.67 | $5.68 | $5.55 | 3,708,600 |
| 2020-04-08 | $5.54 | $5.68 | $5.53 | $5.68 | $5.55 | 4,320,100 |
| 2020-04-07 | $5.54 | $5.60 | $5.53 | $5.58 | $5.45 | 3,333,300 |
| 2020-04-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.33 | 0 |
| 2020-04-03 | $5.54 | $5.57 | $5.43 | $5.46 | $5.33 | 2,655,100 |
| 2020-04-02 | $5.43 | $5.56 | $5.35 | $5.55 | $5.42 | 4,303,050 |
| 2020-04-01 | $5.55 | $5.69 | $5.46 | $5.48 | $5.35 | 4,989,600 |
| 2020-03-31 | $5.53 | $5.58 | $5.46 | $5.46 | $5.33 | 2,567,950 |
| 2020-03-30 | $5.58 | $5.62 | $5.45 | $5.50 | $5.37 | 3,476,590 |
| 2020-03-27 | $5.64 | $5.71 | $5.62 | $5.64 | $5.51 | 3,404,800 |
| 2020-03-26 | $5.69 | $5.70 | $5.56 | $5.59 | $5.46 | 2,978,340 |
| 2020-03-25 | $5.70 | $5.73 | $5.63 | $5.69 | $5.56 | 3,391,850 |
| 2020-03-24 | $5.55 | $5.60 | $5.43 | $5.60 | $5.47 | 3,663,900 |
| 2020-03-23 | $5.55 | $5.60 | $5.45 | $5.47 | $5.34 | 3,121,100 |
| 2020-03-20 | $5.66 | $5.70 | $5.60 | $5.68 | $5.55 | 2,691,920 |
| 2020-03-19 | $5.64 | $5.71 | $5.49 | $5.60 | $5.47 | 3,897,920 |
| 2020-03-18 | $5.80 | $5.91 | $5.61 | $5.61 | $5.48 | 4,104,100 |
| 2020-03-17 | $5.83 | $5.98 | $5.59 | $5.73 | $5.60 | 4,842,310 |
| 2020-03-16 | $6.08 | $6.14 | $5.76 | $5.80 | $5.67 | 6,157,300 |
| 2020-03-13 | $5.90 | $6.08 | $5.81 | $6.04 | $5.90 | 6,921,400 |
| 2020-03-12 | $6.23 | $6.26 | $6.14 | $6.17 | $6.03 | 5,076,490 |
| 2020-03-11 | $6.32 | $6.44 | $6.28 | $6.30 | $6.16 | 7,809,120 |
| 2020-03-10 | $6.05 | $6.36 | $6.05 | $6.35 | $6.20 | 8,433,220 |
| 2020-03-09 | $6.26 | $6.39 | $6.20 | $6.25 | $6.11 | 9,764,300 |
| 2020-03-06 | $6.25 | $6.40 | $6.19 | $6.31 | $6.17 | 7,319,200 |
| 2020-03-05 | $6.31 | $6.34 | $6.20 | $6.31 | $6.17 | 8,594,800 |
| 2020-03-04 | $6.08 | $6.24 | $6.04 | $6.22 | $6.08 | 7,229,800 |
| 2020-03-03 | $6.13 | $6.24 | $6.07 | $6.12 | $5.98 | 8,487,500 |
| 2020-03-02 | $5.78 | $6.15 | $5.78 | $6.05 | $5.91 | 7,051,940 |
| 2020-02-28 | $5.88 | $5.97 | $5.72 | $5.77 | $5.64 | 8,770,910 |
| 2020-02-27 | $6.30 | $6.33 | $6.08 | $6.13 | $5.99 | 10,460,040 |
| 2020-02-26 | $6.08 | $6.45 | $6.03 | $6.24 | $6.10 | 15,718,010 |
| 2020-02-25 | $6.06 | $6.17 | $5.86 | $6.15 | $6.01 | 10,505,990 |
| 2020-02-24 | $6.17 | $6.28 | $6.04 | $6.25 | $6.11 | 9,818,320 |
| 2020-02-21 | $6.18 | $6.27 | $6.16 | $6.19 | $6.05 | 7,461,000 |
| 2020-02-20 | $6.12 | $6.22 | $6.06 | $6.21 | $6.07 | 7,938,830 |
| 2020-02-19 | $6.05 | $6.24 | $6.03 | $6.15 | $6.01 | 9,064,010 |
| 2020-02-18 | $5.97 | $6.09 | $5.95 | $6.07 | $5.93 | 7,567,070 |
| 2020-02-17 | $5.85 | $6.00 | $5.83 | $6.00 | $5.86 | 8,087,570 |
| 2020-02-14 | $5.77 | $5.83 | $5.72 | $5.82 | $5.69 | 5,295,300 |
| 2020-02-13 | $5.88 | $5.93 | $5.75 | $5.76 | $5.63 | 5,953,860 |
| 2020-02-12 | $5.82 | $5.91 | $5.77 | $5.88 | $5.74 | 6,091,880 |
| 2020-02-11 | $5.90 | $5.90 | $5.77 | $5.80 | $5.67 | 7,576,470 |
| 2020-02-10 | $6.30 | $6.30 | $5.82 | $5.91 | $5.77 | 16,970,600 |
| 2020-02-07 | $5.68 | $5.77 | $5.60 | $5.73 | $5.60 | 6,800,480 |
| 2020-02-06 | $5.61 | $5.73 | $5.54 | $5.68 | $5.55 | 6,294,470 |
| 2020-02-05 | $5.55 | $5.72 | $5.48 | $5.58 | $5.45 | 6,789,600 |
| 2020-02-04 | $5.31 | $5.71 | $5.31 | $5.48 | $5.35 | 10,481,880 |
| 2020-02-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.76 | 532,900 |
| 2020-01-31 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 0 |
| 2020-01-30 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 0 |
| 2020-01-29 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 0 |
| 2020-01-28 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 0 |
| 2020-01-27 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 0 |
| 2020-01-24 | $6.56 | $6.56 | $6.56 | $6.56 | $6.41 | 0 |
| 2020-01-23 | $6.85 | $6.95 | $6.45 | $6.56 | $6.41 | 7,052,000 |
| 2020-01-22 | $6.85 | $6.97 | $6.67 | $6.94 | $6.78 | 5,070,580 |
| 2020-01-21 | $6.93 | $6.97 | $6.80 | $6.87 | $6.71 | 4,809,780 |
| 2020-01-20 | $6.98 | $7.00 | $6.82 | $6.98 | $6.82 | 4,711,650 |
| 2020-01-17 | $6.99 | $7.02 | $6.93 | $6.98 | $6.82 | 4,755,240 |
| 2020-01-16 | $7.06 | $7.11 | $6.94 | $6.95 | $6.79 | 5,235,120 |
| 2020-01-15 | $7.16 | $7.16 | $6.97 | $7.01 | $6.85 | 5,737,860 |
| 2020-01-14 | $7.16 | $7.18 | $7.02 | $7.14 | $6.98 | 7,835,780 |
| 2020-01-13 | $7.00 | $7.16 | $6.92 | $7.15 | $6.99 | 10,119,750 |
| 2020-01-10 | $6.99 | $7.13 | $6.93 | $6.96 | $6.80 | 8,273,540 |
| 2020-01-09 | $6.81 | $6.95 | $6.78 | $6.93 | $6.77 | 8,349,250 |
| 2020-01-08 | $6.89 | $6.89 | $6.74 | $6.74 | $6.59 | 8,924,800 |
| 2020-01-07 | $6.83 | $7.05 | $6.83 | $6.92 | $6.76 | 10,603,770 |
| 2020-01-06 | $6.80 | $6.92 | $6.73 | $6.84 | $6.68 | 8,903,160 |
| 2020-01-03 | $6.90 | $6.96 | $6.80 | $6.85 | $6.69 | 10,289,980 |
| 2020-01-02 | $6.74 | $7.28 | $6.64 | $6.91 | $6.75 | 15,302,830 |
| 2020-01-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.49 | 0 |
| 2019-12-31 | $6.63 | $6.84 | $6.60 | $6.64 | $6.49 | 7,006,700 |
| 2019-12-30 | $6.53 | $6.61 | $6.30 | $6.60 | $6.45 | 6,251,030 |
| 2019-12-27 | $6.58 | $6.73 | $6.55 | $6.55 | $6.40 | 9,691,900 |
| 2019-12-26 | $6.54 | $6.61 | $6.52 | $6.61 | $6.46 | 5,924,100 |
| 2019-12-25 | $6.67 | $6.76 | $6.52 | $6.56 | $6.41 | 10,541,600 |
| 2019-12-24 | $6.45 | $6.76 | $6.45 | $6.66 | $6.51 | 12,762,400 |
| 2019-12-23 | $6.49 | $6.58 | $6.40 | $6.47 | $6.32 | 6,358,300 |
| 2019-12-20 | $6.77 | $6.77 | $6.52 | $6.54 | $6.39 | 9,967,590 |
| 2019-12-19 | $6.63 | $6.72 | $6.58 | $6.72 | $6.57 | 10,197,800 |
| 2019-12-18 | $6.66 | $6.72 | $6.57 | $6.61 | $6.46 | 11,074,860 |
| 2019-12-17 | $6.70 | $6.75 | $6.60 | $6.66 | $6.51 | 16,869,770 |
| 2019-12-16 | $6.60 | $6.76 | $6.37 | $6.68 | $6.53 | 18,341,290 |
| 2019-12-13 | $6.28 | $6.53 | $6.26 | $6.50 | $6.35 | 15,196,370 |
| 2019-12-12 | $6.28 | $6.32 | $6.21 | $6.23 | $6.09 | 5,343,800 |
| 2019-12-11 | $6.35 | $6.38 | $6.27 | $6.28 | $6.14 | 5,041,900 |
| 2019-12-10 | $6.44 | $6.44 | $6.28 | $6.35 | $6.20 | 6,286,300 |
| 2019-12-09 | $6.51 | $6.51 | $6.37 | $6.41 | $6.26 | 7,819,170 |
| 2019-12-06 | $6.54 | $6.57 | $6.43 | $6.44 | $6.29 | 9,860,100 |
| 2019-12-05 | $6.49 | $6.63 | $6.48 | $6.54 | $6.39 | 9,292,000 |
| 2019-12-04 | $6.45 | $6.54 | $6.38 | $6.53 | $6.38 | 9,913,600 |
| 2019-12-03 | $6.21 | $6.58 | $6.17 | $6.46 | $6.31 | 17,062,390 |
| 2019-12-02 | $6.13 | $6.28 | $6.13 | $6.26 | $6.12 | 7,306,020 |
| 2019-11-29 | $6.06 | $6.26 | $6.03 | $6.18 | $6.04 | 10,127,940 |
| 2019-11-28 | $5.94 | $6.06 | $5.92 | $6.06 | $5.92 | 4,139,350 |
| 2019-11-27 | $5.99 | $5.99 | $5.89 | $5.95 | $5.81 | 3,817,300 |
| 2019-11-26 | $6.02 | $6.10 | $5.95 | $6.00 | $5.86 | 4,437,650 |
| 2019-11-25 | $6.04 | $6.08 | $5.84 | $6.06 | $5.92 | 7,068,400 |
| 2019-11-22 | $6.29 | $6.37 | $5.98 | $6.02 | $5.88 | 12,045,000 |
| 2019-11-21 | $6.07 | $6.16 | $6.07 | $6.13 | $5.99 | 5,278,000 |
| 2019-11-20 | $6.01 | $6.23 | $5.96 | $6.11 | $5.97 | 11,202,300 |
| 2019-11-19 | $5.79 | $6.00 | $5.76 | $5.99 | $5.85 | 6,059,100 |
| 2019-11-18 | $5.81 | $5.83 | $5.72 | $5.77 | $5.64 | 3,885,400 |
| 2019-11-15 | $5.99 | $5.99 | $5.75 | $5.80 | $5.67 | 6,121,000 |
| 2019-11-14 | $5.94 | $6.00 | $5.92 | $5.94 | $5.80 | 4,120,850 |
| 2019-11-13 | $6.02 | $6.02 | $5.91 | $5.95 | $5.81 | 4,413,400 |
| 2019-11-12 | $5.97 | $6.02 | $5.85 | $6.01 | $5.87 | 6,503,100 |
| 2019-11-11 | $6.16 | $6.17 | $5.95 | $6.02 | $5.88 | 11,239,700 |
| 2019-11-08 | $6.00 | $6.35 | $5.96 | $6.21 | $6.07 | 22,186,960 |
| 2019-11-07 | $5.75 | $5.93 | $5.74 | $5.90 | $5.76 | 5,206,400 |
| 2019-11-06 | $5.90 | $5.92 | $5.73 | $5.77 | $5.64 | 4,116,800 |
| 2019-11-05 | $5.83 | $5.90 | $5.79 | $5.88 | $5.74 | 4,280,970 |
| 2019-11-04 | $5.84 | $5.87 | $5.82 | $5.83 | $5.70 | 3,683,500 |
| 2019-11-01 | $5.73 | $5.83 | $5.71 | $5.80 | $5.67 | 4,190,380 |
| 2019-10-31 | $5.81 | $5.85 | $5.73 | $5.73 | $5.60 | 4,609,700 |
| 2019-10-30 | $5.90 | $5.90 | $5.74 | $5.75 | $5.62 | 6,167,700 |
| 2019-10-29 | $6.08 | $6.08 | $5.91 | $5.91 | $5.77 | 6,721,300 |
| 2019-10-28 | $5.91 | $6.07 | $5.91 | $6.04 | $5.90 | 8,128,800 |
| 2019-10-25 | $5.90 | $5.96 | $5.81 | $5.93 | $5.79 | 6,681,360 |
| 2019-10-24 | $5.93 | $5.99 | $5.88 | $5.94 | $5.80 | 6,568,140 |
| 2019-10-23 | $6.12 | $6.26 | $5.96 | $5.98 | $5.84 | 10,670,900 |
| 2019-10-22 | $5.94 | $6.07 | $5.91 | $6.06 | $5.92 | 8,733,860 |
| 2019-10-21 | $5.93 | $5.96 | $5.81 | $5.92 | $5.78 | 9,150,550 |
| 2019-10-18 | $6.15 | $6.21 | $5.93 | $5.99 | $5.85 | 17,563,140 |
| 2019-10-17 | $6.20 | $6.29 | $6.11 | $6.14 | $6.00 | 25,516,160 |
| 2019-10-16 | $6.70 | $6.85 | $6.46 | $6.46 | $6.31 | 53,177,360 |
| 2019-10-15 | $7.48 | $7.48 | $6.98 | $7.18 | $7.02 | 69,718,190 |
| 2019-10-14 | $6.25 | $6.80 | $6.12 | $6.80 | $6.64 | 19,483,300 |
| 2019-10-11 | $6.23 | $6.45 | $6.08 | $6.18 | $6.04 | 16,962,880 |
| 2019-10-10 | $5.98 | $6.47 | $5.95 | $6.24 | $6.10 | 18,474,920 |
| 2019-10-09 | $5.89 | $6.09 | $5.89 | $6.00 | $5.86 | 15,604,540 |
| 2019-10-08 | $5.65 | $5.85 | $5.62 | $5.85 | $5.72 | 7,633,150 |
| 2019-10-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.51 | 0 |
| 2019-10-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.51 | 0 |
| 2019-10-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.51 | 0 |
| 2019-10-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.51 | 0 |
| 2019-10-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.51 | 0 |
| 2019-09-30 | $5.70 | $5.77 | $5.59 | $5.64 | $5.51 | 3,722,390 |
| 2019-09-27 | $5.55 | $5.74 | $5.54 | $5.72 | $5.59 | 5,717,500 |
| 2019-09-26 | $5.85 | $5.85 | $5.54 | $5.55 | $5.42 | 7,779,920 |
| 2019-09-25 | $5.82 | $5.97 | $5.80 | $5.84 | $5.71 | 6,273,890 |
| 2019-09-24 | $5.91 | $5.96 | $5.82 | $5.83 | $5.70 | 6,681,850 |
| 2019-09-23 | $6.08 | $6.08 | $5.80 | $5.91 | $5.77 | 10,721,460 |
| 2019-09-20 | $5.90 | $6.12 | $5.89 | $6.12 | $5.98 | 12,326,420 |
| 2019-09-19 | $5.91 | $5.95 | $5.83 | $5.91 | $5.77 | 4,134,550 |
| 2019-09-18 | $5.86 | $5.93 | $5.81 | $5.87 | $5.74 | 5,519,500 |
| 2019-09-17 | $6.05 | $6.05 | $5.77 | $5.84 | $5.71 | 8,629,900 |
| 2019-09-16 | $5.89 | $6.13 | $5.89 | $6.05 | $5.91 | 8,519,670 |
| 2019-09-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.85 | 0 |
| 2019-09-12 | $6.05 | $6.05 | $5.89 | $5.99 | $5.85 | 7,878,160 |
| 2019-09-11 | $6.05 | $6.05 | $5.90 | $6.01 | $5.87 | 9,973,100 |
| 2019-09-10 | $5.87 | $6.11 | $5.84 | $5.98 | $5.84 | 14,459,990 |
| 2019-09-09 | $5.84 | $5.88 | $5.74 | $5.87 | $5.74 | 11,382,440 |
| 2019-09-06 | $5.70 | $5.91 | $5.67 | $5.85 | $5.72 | 13,554,880 |
| 2019-09-05 | $5.65 | $5.78 | $5.59 | $5.67 | $5.54 | 10,982,780 |
| 2019-09-04 | $5.49 | $5.60 | $5.49 | $5.59 | $5.46 | 6,216,590 |
| 2019-09-03 | $5.51 | $5.56 | $5.48 | $5.53 | $5.40 | 6,045,700 |
| 2019-09-02 | $5.30 | $5.51 | $5.30 | $5.50 | $5.37 | 7,140,600 |
| 2019-08-30 | $5.48 | $5.49 | $5.24 | $5.28 | $5.16 | 6,089,990 |
| 2019-08-29 | $5.52 | $5.54 | $5.38 | $5.41 | $5.29 | 8,127,400 |
| 2019-08-28 | $5.50 | $5.56 | $5.45 | $5.51 | $5.38 | 6,294,550 |
| 2019-08-27 | $5.45 | $5.57 | $5.44 | $5.51 | $5.38 | 7,574,880 |
| 2019-08-26 | $5.37 | $5.44 | $5.28 | $5.38 | $5.26 | 5,046,340 |
| 2019-08-23 | $5.55 | $5.58 | $5.48 | $5.54 | $5.41 | 6,080,760 |
| 2019-08-22 | $5.78 | $5.80 | $5.52 | $5.54 | $5.41 | 10,802,100 |
| 2019-08-21 | $5.55 | $5.74 | $5.52 | $5.67 | $5.54 | 11,472,670 |
| 2019-08-20 | $5.45 | $5.75 | $5.39 | $5.62 | $5.49 | 12,631,300 |
| 2019-08-19 | $5.25 | $5.50 | $5.23 | $5.44 | $5.31 | 6,315,290 |
| 2019-08-16 | $5.21 | $5.28 | $5.16 | $5.20 | $5.08 | 3,535,090 |
| 2019-08-15 | $5.07 | $5.20 | $5.02 | $5.19 | $5.07 | 3,970,990 |
| 2019-08-14 | $5.22 | $5.33 | $5.17 | $5.22 | $5.10 | 4,046,380 |
| 2019-08-13 | $5.16 | $5.19 | $5.10 | $5.15 | $5.03 | 2,709,000 |
| 2019-08-12 | $5.12 | $5.23 | $5.12 | $5.21 | $5.09 | 2,871,050 |
| 2019-08-09 | $5.24 | $5.30 | $5.08 | $5.12 | $5.00 | 3,498,300 |
| 2019-08-08 | $5.18 | $5.26 | $5.14 | $5.22 | $5.10 | 3,380,290 |
| 2019-08-07 | $5.16 | $5.22 | $5.12 | $5.18 | $5.06 | 4,187,250 |
| 2019-08-06 | $5.36 | $5.36 | $4.92 | $5.12 | $5.00 | 6,915,230 |
| 2019-08-05 | $5.44 | $5.55 | $5.35 | $5.39 | $5.27 | 4,883,020 |
| 2019-08-02 | $5.41 | $5.55 | $5.37 | $5.44 | $5.31 | 5,928,120 |
| 2019-08-01 | $5.51 | $5.58 | $5.46 | $5.55 | $5.42 | 4,255,080 |
| 2019-07-31 | $5.67 | $5.67 | $5.54 | $5.57 | $5.44 | 3,550,400 |
| 2019-07-30 | $5.61 | $5.71 | $5.61 | $5.67 | $5.54 | 3,443,120 |
| 2019-07-29 | $5.63 | $5.69 | $5.61 | $5.63 | $5.50 | 3,391,800 |
| 2019-07-26 | $5.65 | $5.69 | $5.59 | $5.64 | $5.51 | 4,225,210 |
| 2019-07-25 | $5.69 | $5.76 | $5.65 | $5.68 | $5.55 | 4,720,240 |
| 2019-07-24 | $5.63 | $5.75 | $5.61 | $5.68 | $5.55 | 4,997,400 |
| 2019-07-23 | $5.57 | $5.65 | $5.54 | $5.60 | $5.47 | 3,917,840 |
| 2019-07-22 | $5.90 | $5.95 | $5.56 | $5.58 | $5.45 | 6,630,800 |
| 2019-07-19 | $5.84 | $5.97 | $5.84 | $5.90 | $5.76 | 3,037,150 |
| 2019-07-18 | $5.98 | $5.98 | $5.82 | $5.83 | $5.70 | 4,431,900 |
| 2019-07-17 | $6.00 | $6.06 | $5.96 | $6.01 | $5.87 | 4,152,020 |
| 2019-07-16 | $6.09 | $6.09 | $5.98 | $6.01 | $5.87 | 4,049,800 |
| 2019-07-15 | $6.00 | $6.08 | $5.88 | $6.07 | $5.93 | 4,054,910 |
| 2019-07-12 | $6.02 | $6.04 | $5.93 | $5.99 | $5.85 | 2,554,380 |
| 2019-07-11 | $5.98 | $6.06 | $5.93 | $5.95 | $5.81 | 4,155,400 |
| 2019-07-10 | $6.00 | $6.05 | $5.91 | $5.92 | $5.78 | 3,556,310 |
| 2019-07-09 | $5.91 | $6.03 | $5.87 | $6.01 | $5.87 | 3,430,480 |
| 2019-07-08 | $6.22 | $6.23 | $5.89 | $5.91 | $5.77 | 7,722,300 |
| 2019-07-05 | $6.30 | $6.45 | $6.20 | $6.31 | $6.17 | 7,756,400 |
| 2019-07-04 | $6.30 | $6.33 | $6.21 | $6.27 | $6.13 | 4,682,580 |
| 2019-07-03 | $6.30 | $6.34 | $6.20 | $6.28 | $6.14 | 5,075,590 |
| 2019-07-02 | $6.28 | $6.39 | $6.26 | $6.31 | $6.17 | 6,061,950 |
| 2019-07-01 | $6.26 | $6.35 | $6.20 | $6.31 | $6.17 | 7,957,940 |
| 2019-06-28 | $6.22 | $6.22 | $5.95 | $6.13 | $5.99 | 5,688,670 |
| 2019-06-27 | $6.22 | $6.29 | $6.17 | $6.21 | $6.07 | 4,931,580 |
| 2019-06-26 | $6.02 | $6.21 | $6.02 | $6.17 | $6.03 | 4,371,500 |
| 2019-06-25 | $6.23 | $6.30 | $6.08 | $6.16 | $6.02 | 7,018,190 |
| 2019-06-24 | $6.19 | $6.24 | $6.14 | $6.22 | $6.08 | 5,682,500 |
| 2019-06-21 | $6.20 | $6.29 | $6.16 | $6.21 | $6.07 | 8,953,530 |
| 2019-06-20 | $5.99 | $6.19 | $5.93 | $6.15 | $6.01 | 8,320,270 |
| 2019-06-19 | $6.15 | $6.20 | $6.01 | $6.03 | $5.89 | 6,363,350 |
| 2019-06-18 | $5.90 | $5.99 | $5.88 | $5.96 | $5.82 | 2,855,000 |
| 2019-06-17 | $5.88 | $5.98 | $5.87 | $5.96 | $5.82 | 3,322,900 |
| 2019-06-14 | $6.02 | $6.08 | $5.85 | $5.89 | $5.75 | 5,406,250 |
| 2019-06-13 | $5.96 | $6.07 | $5.93 | $6.06 | $5.92 | 5,115,100 |
| 2019-06-12 | $6.00 | $6.08 | $5.92 | $5.96 | $5.82 | 5,965,200 |
| 2019-06-11 | $5.82 | $6.06 | $5.77 | $6.05 | $5.91 | 8,570,600 |
| 2019-06-10 | $5.65 | $5.83 | $5.58 | $5.82 | $5.69 | 6,369,200 |
| 2019-06-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.49 | 0 |
| 2019-06-06 | $5.77 | $5.77 | $5.58 | $5.62 | $5.49 | 4,973,100 |
| 2019-06-05 | $5.77 | $5.85 | $5.70 | $5.72 | $5.59 | 5,650,030 |
| 2019-06-04 | $5.97 | $5.97 | $5.69 | $5.71 | $5.58 | 8,043,600 |
| 2019-06-03 | $6.26 | $6.32 | $5.92 | $5.93 | $5.79 | 10,822,600 |
| 2019-05-31 | $6.18 | $6.28 | $6.12 | $6.26 | $6.12 | 7,816,500 |
| 2019-05-30 | $6.33 | $6.37 | $6.13 | $6.20 | $6.06 | 7,170,400 |
| 2019-05-29 | $6.31 | $6.35 | $6.19 | $6.27 | $6.13 | 8,082,520 |
| 2019-05-28 | $6.46 | $6.47 | $6.26 | $6.31 | $6.17 | 7,939,410 |
| 2019-05-27 | $6.19 | $6.53 | $6.14 | $6.46 | $6.25 | 11,353,160 |
| 2019-05-24 | $6.18 | $6.29 | $6.15 | $6.16 | $5.96 | 5,120,350 |
| 2019-05-23 | $6.42 | $6.49 | $6.25 | $6.26 | $6.06 | 7,431,700 |
| 2019-05-22 | $6.50 | $6.50 | $6.31 | $6.41 | $6.20 | 6,597,030 |
| 2019-05-21 | $6.36 | $6.52 | $6.28 | $6.46 | $6.25 | 6,392,740 |
| 2019-05-20 | $6.41 | $6.50 | $6.14 | $6.32 | $6.12 | 8,684,470 |
| 2019-05-17 | $6.89 | $6.90 | $6.41 | $6.44 | $6.23 | 12,851,050 |
| 2019-05-16 | $7.03 | $7.17 | $6.82 | $6.88 | $6.66 | 15,829,510 |
| 2019-05-15 | $6.66 | $6.80 | $6.62 | $6.78 | $6.56 | 10,069,510 |
| 2019-05-14 | $6.61 | $6.80 | $6.55 | $6.56 | $6.35 | 9,886,200 |
| 2019-05-13 | $6.58 | $6.87 | $6.56 | $6.76 | $6.54 | 11,270,220 |
| 2019-05-10 | $6.50 | $6.70 | $6.31 | $6.65 | $6.44 | 12,300,120 |
| 2019-05-09 | $6.43 | $6.56 | $6.36 | $6.40 | $6.19 | 6,200,130 |
| 2019-05-08 | $6.33 | $6.67 | $6.24 | $6.50 | $6.29 | 9,255,290 |
| 2019-05-07 | $6.65 | $6.75 | $6.23 | $6.48 | $6.27 | 11,576,490 |
| 2019-05-06 | $6.97 | $7.05 | $6.59 | $6.59 | $6.38 | 11,737,190 |
| 2019-05-03 | $7.32 | $7.32 | $7.32 | $7.32 | $7.08 | 0 |
| 2019-05-02 | $7.32 | $7.32 | $7.32 | $7.32 | $7.08 | 0 |
| 2019-05-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.08 | 0 |
| 2019-04-30 | $7.15 | $7.35 | $7.10 | $7.32 | $7.08 | 8,083,680 |
| 2019-04-29 | $7.74 | $7.81 | $7.07 | $7.19 | $6.96 | 13,754,130 |
| 2019-04-26 | $7.81 | $7.92 | $7.70 | $7.74 | $7.49 | 9,414,450 |
| 2019-04-25 | $8.33 | $8.33 | $7.76 | $7.83 | $7.58 | 15,463,290 |
| 2019-04-24 | $8.41 | $8.44 | $8.08 | $8.40 | $8.13 | 12,668,410 |
| 2019-04-23 | $8.65 | $8.70 | $8.28 | $8.30 | $8.03 | 23,321,320 |
| 2019-04-22 | $9.65 | $9.81 | $9.00 | $9.00 | $8.71 | 34,901,630 |
| 2019-04-19 | $8.77 | $9.39 | $8.65 | $9.34 | $9.04 | 30,154,640 |
| 2019-04-18 | $8.80 | $8.95 | $8.67 | $8.72 | $8.44 | 21,498,730 |
| 2019-04-17 | $9.45 | $9.95 | $8.99 | $9.03 | $8.74 | 44,281,650 |
| 2019-04-16 | $8.80 | $9.38 | $8.68 | $9.31 | $9.01 | 25,741,230 |
| 2019-04-15 | $8.88 | $9.48 | $8.51 | $9.03 | $8.74 | 39,476,450 |
| 2019-04-12 | $8.28 | $8.95 | $8.23 | $8.78 | $8.50 | 38,483,090 |
| 2019-04-11 | $8.03 | $8.65 | $7.94 | $8.29 | $8.02 | 30,065,480 |
| 2019-04-10 | $7.98 | $8.04 | $7.78 | $8.00 | $7.74 | 15,194,800 |
| 2019-04-09 | $8.05 | $8.18 | $7.88 | $8.08 | $7.82 | 15,961,290 |
| 2019-04-08 | $8.71 | $8.73 | $7.91 | $8.05 | $7.79 | 30,861,650 |
| 2019-04-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.32 | 0 |
| 2019-04-04 | $8.19 | $8.69 | $8.08 | $8.60 | $8.32 | 41,453,410 |
| 2019-04-03 | $7.93 | $8.41 | $7.73 | $8.19 | $7.93 | 33,599,720 |
| 2019-04-02 | $8.00 | $8.38 | $7.80 | $8.07 | $7.81 | 32,027,080 |
| 2019-04-01 | $7.80 | $8.15 | $7.62 | $7.98 | $7.72 | 27,305,570 |
| 2019-03-29 | $7.28 | $7.84 | $7.20 | $7.75 | $7.50 | 25,721,390 |
| 2019-03-28 | $7.28 | $7.39 | $7.11 | $7.26 | $7.03 | 13,334,450 |
| 2019-03-27 | $7.51 | $7.57 | $7.15 | $7.40 | $7.16 | 18,351,610 |
| 2019-03-26 | $7.70 | $7.84 | $7.20 | $7.38 | $7.14 | 29,733,880 |
| 2019-03-25 | $8.18 | $8.60 | $7.82 | $7.89 | $7.64 | 55,301,620 |
| 2019-03-22 | $7.38 | $8.20 | $7.37 | $8.20 | $7.94 | 41,218,130 |
| 2019-03-21 | $7.08 | $7.85 | $6.98 | $7.45 | $7.21 | 37,717,690 |
| 2019-03-20 | $6.74 | $7.34 | $6.68 | $7.14 | $6.91 | 29,954,860 |
| 2019-03-19 | $6.85 | $7.02 | $6.72 | $6.79 | $6.57 | 18,157,960 |
| 2019-03-18 | $6.79 | $6.94 | $6.73 | $6.84 | $6.62 | 22,212,550 |
| 2019-03-15 | $6.42 | $7.02 | $6.41 | $6.79 | $6.57 | 35,275,180 |
| 2019-03-14 | $6.90 | $6.90 | $6.26 | $6.38 | $6.17 | 14,846,500 |
| 2019-03-13 | $6.80 | $7.02 | $6.71 | $6.84 | $6.62 | 18,206,520 |
| 2019-03-12 | $6.80 | $6.94 | $6.67 | $6.81 | $6.59 | 15,494,860 |
| 2019-03-11 | $6.56 | $6.75 | $6.39 | $6.75 | $6.53 | 13,724,620 |
| 2019-03-08 | $6.85 | $7.05 | $6.44 | $6.48 | $6.27 | 20,876,160 |
| 2019-03-07 | $6.75 | $7.35 | $6.75 | $7.15 | $6.92 | 28,018,430 |
| 2019-03-06 | $6.58 | $6.73 | $6.43 | $6.69 | $6.47 | 20,552,200 |
| 2019-03-05 | $6.40 | $6.58 | $6.27 | $6.57 | $6.36 | 17,919,080 |
| 2019-03-04 | $6.27 | $6.63 | $6.23 | $6.38 | $6.17 | 23,476,650 |
| 2019-03-01 | $6.21 | $6.27 | $6.10 | $6.22 | $6.02 | 12,801,350 |
| 2019-02-28 | $6.31 | $6.38 | $6.14 | $6.27 | $6.07 | 15,418,450 |
| 2019-02-27 | $6.18 | $6.38 | $6.11 | $6.21 | $6.01 | 15,238,380 |
| 2019-02-26 | $6.29 | $6.32 | $6.13 | $6.18 | $5.98 | 20,340,640 |
| 2019-02-25 | $6.14 | $6.45 | $6.02 | $6.35 | $6.15 | 29,893,680 |
| 2019-02-22 | $5.81 | $6.28 | $5.75 | $6.15 | $5.95 | 23,047,020 |
| 2019-02-21 | $5.76 | $5.97 | $5.68 | $5.87 | $5.68 | 17,493,240 |
| 2019-02-20 | $5.76 | $5.80 | $5.63 | $5.75 | $5.56 | 12,018,710 |
| 2019-02-19 | $5.65 | $5.84 | $5.58 | $5.82 | $5.63 | 16,819,270 |
| 2019-02-18 | $5.53 | $5.68 | $5.51 | $5.65 | $5.47 | 11,850,880 |
| 2019-02-15 | $5.45 | $5.56 | $5.36 | $5.51 | $5.33 | 11,992,220 |
| 2019-02-14 | $5.45 | $5.55 | $5.42 | $5.50 | $5.32 | 7,027,570 |
| 2019-02-13 | $5.32 | $5.52 | $5.28 | $5.45 | $5.27 | 9,206,870 |
| 2019-02-12 | $5.20 | $5.32 | $5.18 | $5.31 | $5.14 | 5,744,570 |
| 2019-02-11 | $5.12 | $5.25 | $5.12 | $5.23 | $5.06 | 4,578,240 |
| 2019-02-08 | $5.10 | $5.10 | $5.10 | $5.10 | $4.94 | 0 |
| 2019-02-07 | $5.10 | $5.10 | $5.10 | $5.10 | $4.94 | 0 |
| 2019-02-06 | $5.10 | $5.10 | $5.10 | $5.10 | $4.94 | 0 |
| 2019-02-05 | $5.10 | $5.10 | $5.10 | $5.10 | $4.94 | 0 |
| 2019-02-04 | $5.10 | $5.10 | $5.10 | $5.10 | $4.94 | 0 |
| 2019-02-01 | $5.02 | $5.11 | $4.99 | $5.10 | $4.94 | 3,643,600 |
| 2019-01-31 | $4.81 | $5.06 | $4.81 | $4.96 | $4.80 | 7,034,910 |
| 2019-01-30 | $5.08 | $5.15 | $4.95 | $4.99 | $4.83 | 4,874,300 |
| 2019-01-29 | $5.30 | $5.31 | $4.91 | $5.16 | $4.99 | 11,294,810 |
| 2019-01-28 | $5.48 | $5.53 | $5.33 | $5.34 | $5.17 | 8,173,590 |
| 2019-01-25 | $5.49 | $5.74 | $5.47 | $5.53 | $5.35 | 15,724,740 |
| 2019-01-24 | $5.42 | $5.44 | $5.28 | $5.43 | $5.26 | 6,922,570 |
| 2019-01-23 | $5.35 | $5.47 | $5.30 | $5.41 | $5.24 | 4,671,610 |
| 2019-01-22 | $5.60 | $5.60 | $5.38 | $5.39 | $5.22 | 8,430,390 |
| 2019-01-21 | $5.56 | $5.63 | $5.53 | $5.59 | $5.41 | 7,440,140 |
| 2019-01-18 | $5.58 | $5.60 | $5.42 | $5.60 | $5.42 | 9,642,430 |
| 2019-01-17 | $5.49 | $5.60 | $5.40 | $5.52 | $5.34 | 9,439,310 |
| 2019-01-16 | $5.63 | $5.63 | $5.46 | $5.48 | $5.30 | 9,821,800 |
| 2019-01-15 | $5.55 | $5.64 | $5.51 | $5.61 | $5.43 | 9,643,580 |
| 2019-01-14 | $5.73 | $5.81 | $5.53 | $5.58 | $5.40 | 12,894,970 |
| 2019-01-11 | $5.81 | $5.84 | $5.64 | $5.68 | $5.50 | 19,998,300 |
| 2019-01-10 | $5.55 | $6.08 | $5.50 | $5.92 | $5.73 | 28,951,640 |
| 2019-01-09 | $5.52 | $5.71 | $5.49 | $5.55 | $5.37 | 17,342,560 |
| 2019-01-08 | $5.43 | $5.65 | $5.35 | $5.55 | $5.37 | 16,332,010 |
| 2019-01-07 | $5.36 | $5.44 | $5.28 | $5.43 | $5.26 | 12,447,600 |
| 2019-01-04 | $5.12 | $5.45 | $5.03 | $5.38 | $5.21 | 13,631,300 |
| 2019-01-03 | $5.18 | $5.30 | $5.13 | $5.15 | $4.98 | 6,336,600 |
| 2019-01-02 | $5.23 | $5.27 | $5.16 | $5.23 | $5.06 | 5,759,620 |
| 2019-01-01 | $5.16 | $5.16 | $5.16 | $5.16 | $4.99 | 0 |
| 2018-12-31 | $5.16 | $5.16 | $5.16 | $5.16 | $4.99 | 0 |
| 2018-12-28 | $5.20 | $5.32 | $5.13 | $5.16 | $4.99 | 7,886,800 |
| 2018-12-27 | $5.34 | $5.39 | $5.15 | $5.16 | $4.99 | 10,721,200 |
| 2018-12-26 | $5.30 | $5.48 | $5.24 | $5.28 | $5.11 | 12,356,150 |
| 2018-12-25 | $5.35 | $5.38 | $5.01 | $5.19 | $5.02 | 15,368,990 |
| 2018-12-24 | $5.46 | $5.51 | $5.36 | $5.45 | $5.27 | 9,274,340 |
| 2018-12-21 | $5.64 | $5.64 | $5.47 | $5.52 | $5.34 | 8,044,740 |
| 2018-12-20 | $5.43 | $5.67 | $5.43 | $5.66 | $5.48 | 12,733,940 |
| 2018-12-19 | $5.60 | $5.61 | $5.40 | $5.51 | $5.33 | 9,055,540 |
| 2018-12-18 | $5.50 | $5.63 | $5.46 | $5.59 | $5.41 | 10,405,810 |
| 2018-12-17 | $5.42 | $5.59 | $5.39 | $5.56 | $5.38 | 9,761,500 |
| 2018-12-14 | $5.76 | $5.81 | $5.45 | $5.50 | $5.32 | 16,403,940 |
| 2018-12-13 | $5.88 | $5.88 | $5.68 | $5.82 | $5.63 | 16,778,540 |
| 2018-12-12 | $5.72 | $5.97 | $5.65 | $5.88 | $5.69 | 26,333,180 |
| 2018-12-11 | $5.68 | $5.74 | $5.58 | $5.71 | $5.53 | 17,697,340 |
| 2018-12-10 | $5.70 | $5.88 | $5.53 | $5.64 | $5.46 | 20,562,340 |
| 2018-12-07 | $6.06 | $6.24 | $5.75 | $5.87 | $5.68 | 34,130,180 |
| 2018-12-06 | $6.17 | $6.60 | $6.17 | $6.17 | $5.97 | 50,586,740 |
| 2018-12-05 | $7.08 | $7.70 | $6.85 | $6.86 | $6.64 | 76,889,420 |
| 2018-12-04 | $7.10 | $7.10 | $7.01 | $7.10 | $6.87 | 39,134,240 |
| 2018-12-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.24 | 2,678,600 |
| 2018-11-30 | $5.30 | $5.86 | $5.20 | $5.86 | $5.67 | 21,747,980 |
| 2018-11-29 | $5.43 | $5.75 | $5.33 | $5.33 | $5.16 | 16,732,400 |
| 2018-11-28 | $5.10 | $5.57 | $5.10 | $5.37 | $5.20 | 10,529,830 |
| 2018-11-27 | $5.13 | $5.17 | $5.06 | $5.12 | $4.96 | 3,936,000 |
| 2018-11-26 | $5.00 | $5.13 | $4.98 | $5.08 | $4.92 | 4,901,270 |
| 2018-11-23 | $5.49 | $5.49 | $5.00 | $5.02 | $4.86 | 9,906,970 |
| 2018-11-22 | $5.39 | $5.62 | $5.32 | $5.55 | $5.37 | 10,915,970 |
| 2018-11-21 | $5.21 | $5.45 | $5.19 | $5.42 | $5.25 | 6,642,610 |
| 2018-11-20 | $5.48 | $5.52 | $5.26 | $5.31 | $5.14 | 7,588,270 |
| 2018-11-19 | $5.57 | $5.57 | $5.41 | $5.50 | $5.32 | 9,308,600 |
| 2018-11-16 | $5.55 | $5.63 | $5.50 | $5.52 | $5.34 | 9,522,600 |
| 2018-11-15 | $5.51 | $5.66 | $5.49 | $5.62 | $5.44 | 13,811,710 |
| 2018-11-14 | $5.97 | $6.03 | $5.60 | $5.62 | $5.44 | 23,522,660 |
| 2018-11-13 | $5.24 | $5.86 | $5.20 | $5.86 | $5.67 | 20,443,080 |
| 2018-11-12 | $5.13 | $5.45 | $5.01 | $5.33 | $5.16 | 13,898,750 |
| 2018-11-09 | $4.92 | $5.10 | $4.87 | $5.10 | $4.94 | 7,225,350 |
| 2018-11-08 | $4.88 | $5.07 | $4.88 | $4.94 | $4.78 | 8,601,570 |
| 2018-11-07 | $4.92 | $4.98 | $4.84 | $4.84 | $4.68 | 6,230,840 |
| 2018-11-06 | $4.92 | $4.96 | $4.69 | $4.87 | $4.71 | 5,800,020 |
| 2018-11-05 | $4.84 | $5.02 | $4.80 | $4.90 | $4.74 | 7,836,770 |
| 2018-11-02 | $4.72 | $4.86 | $4.71 | $4.82 | $4.66 | 9,334,840 |
| 2018-11-01 | $4.69 | $4.78 | $4.64 | $4.67 | $4.52 | 6,354,170 |
| 2018-10-31 | $4.67 | $4.73 | $4.61 | $4.72 | $4.57 | 6,559,920 |
| 2018-10-30 | $4.45 | $4.65 | $4.45 | $4.57 | $4.42 | 5,896,320 |
| 2018-10-29 | $4.63 | $4.63 | $4.42 | $4.48 | $4.34 | 5,779,750 |
| 2018-10-26 | $4.58 | $4.74 | $4.57 | $4.69 | $4.54 | 8,169,920 |
| 2018-10-25 | $4.39 | $4.65 | $4.32 | $4.62 | $4.47 | 5,756,880 |
| 2018-10-24 | $4.43 | $4.55 | $4.40 | $4.52 | $4.37 | 5,389,140 |
| 2018-10-23 | $4.39 | $4.64 | $4.38 | $4.46 | $4.32 | 7,168,360 |
| 2018-10-22 | $4.29 | $4.50 | $4.25 | $4.44 | $4.30 | 5,855,450 |
| 2018-10-19 | $3.92 | $4.23 | $3.92 | $4.20 | $4.06 | 5,501,110 |
| 2018-10-18 | $4.39 | $4.39 | $4.10 | $4.16 | $4.03 | 4,005,160 |
| 2018-10-17 | $4.39 | $4.45 | $4.25 | $4.37 | $4.23 | 2,871,700 |
| 2018-10-16 | $4.42 | $4.50 | $4.31 | $4.35 | $4.21 | 5,027,050 |
| 2018-10-15 | $4.43 | $4.62 | $4.36 | $4.43 | $4.29 | 3,220,460 |
| 2018-10-12 | $4.88 | $4.88 | $4.20 | $4.46 | $4.32 | 5,596,740 |
| 2018-10-11 | $5.04 | $5.05 | $4.65 | $4.65 | $4.50 | 6,928,720 |
| 2018-10-10 | $5.13 | $5.20 | $5.13 | $5.17 | $5.00 | 2,169,390 |
| 2018-10-09 | $5.12 | $5.27 | $5.09 | $5.16 | $4.99 | 4,609,640 |
| 2018-10-08 | $5.17 | $5.22 | $5.09 | $5.12 | $4.96 | 4,343,710 |
| 2018-10-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.07 | 0 |
| 2018-10-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.07 | 0 |
| 2018-10-03 | $5.24 | $5.24 | $5.24 | $5.24 | $5.07 | 0 |
| 2018-10-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.07 | 0 |
| 2018-10-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.07 | 0 |
| 2018-09-28 | $5.25 | $5.29 | $5.20 | $5.24 | $5.07 | 2,819,730 |
| 2018-09-27 | $5.37 | $5.41 | $5.21 | $5.21 | $5.04 | 4,915,420 |
| 2018-09-26 | $5.48 | $5.52 | $5.38 | $5.40 | $5.23 | 5,208,150 |
| 2018-09-25 | $5.45 | $5.48 | $5.39 | $5.45 | $5.27 | 3,439,640 |
| 2018-09-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.27 | 0 |
| 2018-09-21 | $5.43 | $5.47 | $5.36 | $5.45 | $5.27 | 4,730,760 |
| 2018-09-20 | $5.39 | $5.52 | $5.33 | $5.42 | $5.25 | 6,963,850 |
| 2018-09-19 | $5.35 | $5.42 | $5.30 | $5.36 | $5.19 | 6,125,210 |
| 2018-09-18 | $5.12 | $5.36 | $5.12 | $5.33 | $5.16 | 5,808,080 |
| 2018-09-17 | $5.20 | $5.29 | $5.10 | $5.17 | $5.00 | 3,244,260 |
| 2018-09-14 | $5.37 | $5.40 | $5.24 | $5.27 | $5.10 | 3,363,230 |
| 2018-09-13 | $5.34 | $5.38 | $5.28 | $5.36 | $5.19 | 3,348,290 |
| 2018-09-12 | $5.35 | $5.41 | $5.27 | $5.31 | $5.14 | 5,031,940 |
| 2018-09-11 | $5.15 | $5.66 | $5.10 | $5.37 | $5.20 | 7,574,100 |
| 2018-09-10 | $5.41 | $5.45 | $5.15 | $5.20 | $5.03 | 4,752,710 |
| 2018-09-07 | $5.22 | $5.56 | $5.22 | $5.36 | $5.19 | 6,323,300 |
| 2018-09-06 | $5.24 | $5.37 | $5.20 | $5.24 | $5.07 | 3,457,400 |
| 2018-09-05 | $5.26 | $5.45 | $5.20 | $5.29 | $5.12 | 5,471,200 |
| 2018-09-04 | $5.12 | $5.40 | $5.11 | $5.29 | $5.12 | 5,954,940 |
| 2018-09-03 | $5.07 | $5.16 | $4.96 | $5.14 | $4.97 | 4,809,780 |
| 2018-08-31 | $5.30 | $5.31 | $5.07 | $5.09 | $4.93 | 5,627,170 |
| 2018-08-30 | $5.43 | $5.45 | $5.28 | $5.32 | $5.15 | 3,734,200 |
| 2018-08-29 | $5.57 | $5.57 | $5.35 | $5.44 | $5.26 | 4,533,500 |
| 2018-08-28 | $5.49 | $5.59 | $5.48 | $5.52 | $5.34 | 3,871,840 |
| 2018-08-27 | $5.42 | $5.57 | $5.37 | $5.49 | $5.31 | 4,029,100 |
| 2018-08-24 | $5.45 | $5.47 | $5.36 | $5.43 | $5.26 | 2,934,200 |
| 2018-08-23 | $5.51 | $5.55 | $5.36 | $5.45 | $5.27 | 4,077,700 |
| 2018-08-22 | $5.54 | $5.61 | $5.43 | $5.50 | $5.32 | 3,302,000 |
| 2018-08-21 | $5.50 | $5.62 | $5.50 | $5.52 | $5.34 | 5,523,600 |
| 2018-08-20 | $5.31 | $5.55 | $5.31 | $5.53 | $5.35 | 5,346,710 |
| 2018-08-17 | $5.76 | $5.80 | $5.26 | $5.41 | $5.24 | 10,441,300 |
| 2018-08-16 | $5.57 | $5.85 | $5.55 | $5.70 | $5.52 | 5,266,400 |
| 2018-08-15 | $5.79 | $5.90 | $5.63 | $5.65 | $5.47 | 6,421,800 |
| 2018-08-14 | $5.94 | $5.95 | $5.70 | $5.77 | $5.58 | 7,024,540 |
| 2018-08-13 | $5.68 | $5.98 | $5.61 | $5.87 | $5.68 | 9,274,970 |
| 2018-08-10 | $5.57 | $5.95 | $5.57 | $5.77 | $5.58 | 7,398,550 |
| 2018-08-09 | $5.48 | $5.67 | $5.36 | $5.59 | $5.41 | 5,443,300 |
| 2018-08-08 | $5.70 | $5.77 | $5.43 | $5.49 | $5.31 | 6,804,600 |
| 2018-08-07 | $5.44 | $5.64 | $5.41 | $5.62 | $5.44 | 7,525,950 |
| 2018-08-06 | $5.98 | $5.98 | $5.42 | $5.42 | $5.25 | 9,105,450 |
| 2018-08-03 | $6.10 | $6.18 | $5.95 | $5.97 | $5.78 | 7,378,700 |
| 2018-08-02 | $6.48 | $6.52 | $5.91 | $6.09 | $5.89 | 10,548,600 |
| 2018-08-01 | $6.62 | $6.76 | $6.56 | $6.57 | $6.36 | 6,696,120 |
| 2018-07-31 | $6.56 | $6.66 | $6.50 | $6.65 | $6.44 | 5,610,250 |
| 2018-07-30 | $6.74 | $6.84 | $6.55 | $6.58 | $6.37 | 7,955,230 |
| 2018-07-27 | $6.97 | $6.98 | $6.74 | $6.76 | $6.54 | 10,943,200 |
| 2018-07-26 | $6.86 | $7.05 | $6.79 | $7.04 | $6.81 | 17,043,400 |
| 2018-07-25 | $6.75 | $6.96 | $6.71 | $6.85 | $6.63 | 11,585,900 |
| 2018-07-24 | $6.69 | $6.95 | $6.59 | $6.81 | $6.59 | 13,781,620 |
| 2018-07-23 | $6.55 | $6.68 | $6.44 | $6.65 | $6.44 | 9,166,350 |
| 2018-07-20 | $6.55 | $6.69 | $6.42 | $6.62 | $6.41 | 8,092,410 |
| 2018-07-19 | $6.61 | $6.74 | $6.48 | $6.50 | $6.29 | 9,615,760 |
| 2018-07-18 | $6.61 | $7.10 | $6.59 | $6.73 | $6.51 | 18,068,860 |
| 2018-07-17 | $6.55 | $6.75 | $6.41 | $6.64 | $6.43 | 11,827,140 |
| 2018-07-16 | $6.48 | $6.55 | $6.37 | $6.50 | $6.29 | 6,049,430 |
| 2018-07-13 | $6.54 | $6.64 | $6.47 | $6.50 | $6.29 | 8,007,430 |
| 2018-07-12 | $6.40 | $6.62 | $6.31 | $6.53 | $6.32 | 10,296,210 |
| 2018-07-11 | $6.65 | $6.65 | $6.22 | $6.38 | $6.17 | 11,153,410 |
| 2018-07-10 | $6.76 | $6.79 | $6.65 | $6.70 | $6.48 | 12,166,000 |
| 2018-07-09 | $6.62 | $6.96 | $6.52 | $6.83 | $6.61 | 22,764,210 |
| 2018-07-06 | $7.12 | $7.22 | $6.58 | $6.76 | $6.54 | 26,004,670 |
| 2018-07-05 | $6.30 | $6.95 | $6.26 | $6.95 | $6.73 | 14,831,720 |
| 2018-07-04 | $6.62 | $6.65 | $6.21 | $6.32 | $6.12 | 12,418,250 |
| 2018-07-03 | $6.88 | $7.11 | $6.72 | $6.82 | $6.60 | 14,296,040 |
| 2018-07-02 | $6.61 | $6.98 | $6.56 | $6.70 | $6.48 | 14,690,000 |
| 2018-06-29 | $6.52 | $6.76 | $6.40 | $6.69 | $6.47 | 17,168,350 |
| 2018-06-28 | $6.32 | $7.01 | $6.32 | $6.68 | $6.47 | 19,342,390 |
| 2018-06-27 | $6.57 | $6.59 | $6.35 | $6.37 | $6.17 | 7,710,230 |
| 2018-06-26 | $6.26 | $6.57 | $6.15 | $6.54 | $6.33 | 9,141,050 |
| 2018-06-25 | $6.52 | $6.63 | $6.36 | $6.39 | $6.18 | 9,735,150 |
| 2018-06-22 | $6.24 | $6.57 | $6.14 | $6.48 | $6.27 | 10,009,670 |
| 2018-06-21 | $6.55 | $6.73 | $6.14 | $6.20 | $6.00 | 11,590,650 |
| 2018-06-20 | $6.66 | $6.75 | $6.26 | $6.60 | $6.39 | 14,985,930 |
| 2018-06-19 | $7.28 | $7.37 | $6.82 | $6.82 | $6.60 | 14,765,110 |
| 2018-06-18 | $7.58 | $7.58 | $7.58 | $7.58 | $7.34 | 0 |
| 2018-06-15 | $7.72 | $8.08 | $7.48 | $7.58 | $7.34 | 16,685,100 |
| 2018-06-14 | $8.56 | $8.56 | $7.97 | $7.97 | $7.71 | 23,969,920 |
| 2018-06-13 | $9.53 | $9.55 | $8.85 | $8.85 | $8.57 | 11,416,900 |
| 2018-06-12 | $10.52 | $10.53 | $9.50 | $9.83 | $9.51 | 13,360,290 |
| 2018-06-11 | $11.40 | $11.40 | $10.47 | $10.55 | $10.21 | 8,979,710 |
| 2018-06-08 | $10.99 | $11.60 | $10.73 | $11.51 | $11.14 | 13,775,310 |
| 2018-06-07 | $10.92 | $10.95 | $10.68 | $10.90 | $10.55 | 5,834,690 |
| 2018-06-06 | $10.99 | $11.04 | $10.68 | $10.78 | $10.43 | 5,853,940 |
| 2018-06-05 | $11.11 | $11.16 | $10.97 | $11.01 | $10.66 | 3,134,740 |
| 2018-06-04 | $11.18 | $11.23 | $10.95 | $11.13 | $10.77 | 3,225,800 |
| 2018-06-01 | $11.14 | $11.40 | $10.75 | $11.14 | $10.78 | 8,194,910 |
| 2018-05-31 | $11.17 | $11.27 | $11.09 | $11.13 | $10.77 | 5,865,640 |
| 2018-05-30 | $11.24 | $11.24 | $10.72 | $11.11 | $10.75 | 10,493,860 |
| 2018-05-29 | $10.88 | $11.29 | $10.88 | $11.28 | $10.92 | 12,385,250 |
| 2018-05-28 | $10.46 | $10.90 | $10.30 | $10.88 | $10.53 | 7,752,870 |
| 2018-05-25 | $10.33 | $10.55 | $10.30 | $10.52 | $10.13 | 4,794,740 |
| 2018-05-24 | $10.12 | $10.40 | $10.10 | $10.32 | $9.93 | 6,473,070 |
| 2018-05-23 | $10.12 | $10.22 | $10.06 | $10.11 | $9.73 | 4,540,900 |
| 2018-05-22 | $10.02 | $10.12 | $9.93 | $10.09 | $9.71 | 3,944,700 |
| 2018-05-21 | $9.85 | $10.14 | $9.73 | $10.00 | $9.63 | 9,774,500 |
| 2018-05-18 | $9.44 | $9.85 | $9.20 | $9.79 | $9.42 | 6,982,010 |
| 2018-05-17 | $9.56 | $9.62 | $9.34 | $9.40 | $9.05 | 5,805,870 |
| 2018-05-16 | $9.95 | $9.95 | $9.50 | $9.69 | $9.33 | 6,363,350 |
| 2018-05-15 | $10.01 | $10.05 | $9.85 | $9.92 | $9.55 | 3,473,710 |
| 2018-05-14 | $10.13 | $10.18 | $9.50 | $10.15 | $9.77 | 11,652,330 |
| 2018-05-11 | $10.18 | $10.50 | $9.86 | $10.12 | $9.74 | 8,952,450 |
| 2018-05-10 | $10.26 | $10.55 | $10.12 | $10.18 | $9.80 | 7,522,430 |
| 2018-05-09 | $9.89 | $10.43 | $9.87 | $10.19 | $9.81 | 7,644,170 |
| 2018-05-08 | $9.71 | $9.99 | $9.55 | $9.90 | $9.53 | 6,400,650 |
| 2018-05-07 | $8.83 | $9.97 | $8.73 | $9.72 | $9.36 | 17,740,720 |
| 2018-05-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-05-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-05-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-05-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-04-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-03-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.19 | 0 |
| 2018-02-02 | $9.85 | $10.02 | $9.35 | $9.55 | $9.19 | 9,233,960 |
| 2018-02-01 | $11.00 | $11.29 | $9.92 | $10.00 | $9.63 | 15,404,620 |
| 2018-01-31 | $11.13 | $11.17 | $10.97 | $11.02 | $10.61 | 2,082,700 |
| 2018-01-30 | $11.12 | $11.42 | $11.08 | $11.13 | $10.71 | 4,408,410 |
| 2018-01-29 | $11.28 | $11.31 | $10.96 | $11.12 | $10.70 | 3,772,300 |
| 2018-01-26 | $11.43 | $11.47 | $11.20 | $11.28 | $10.86 | 5,394,000 |
| 2018-01-25 | $11.47 | $11.53 | $11.35 | $11.46 | $11.03 | 5,705,000 |
| 2018-01-24 | $11.45 | $11.60 | $11.40 | $11.44 | $11.01 | 3,977,200 |
| 2018-01-23 | $11.63 | $11.81 | $11.44 | $11.52 | $11.09 | 3,115,840 |
| 2018-01-22 | $11.56 | $11.81 | $11.46 | $11.68 | $11.24 | 3,749,890 |
| 2018-01-19 | $11.74 | $11.85 | $11.50 | $11.56 | $11.13 | 2,906,110 |
| 2018-01-18 | $11.87 | $11.97 | $11.65 | $11.73 | $11.29 | 2,741,700 |
| 2018-01-17 | $11.82 | $12.21 | $11.64 | $11.90 | $11.45 | 5,410,700 |
| 2018-01-16 | $11.70 | $11.98 | $11.66 | $11.78 | $11.34 | 5,008,920 |
| 2018-01-15 | $11.70 | $11.90 | $11.60 | $11.71 | $11.27 | 5,560,260 |
| 2018-01-12 | $11.51 | $11.80 | $11.45 | $11.65 | $11.21 | 3,740,010 |
| 2018-01-11 | $11.50 | $11.66 | $11.43 | $11.52 | $11.09 | 2,910,100 |
| 2018-01-10 | $11.48 | $11.70 | $11.46 | $11.57 | $11.14 | 4,102,900 |
| 2018-01-09 | $11.78 | $11.95 | $11.48 | $11.57 | $11.14 | 5,532,800 |
| 2018-01-08 | $11.97 | $11.97 | $11.73 | $11.85 | $11.41 | 5,534,800 |
| 2018-01-05 | $11.54 | $12.05 | $11.53 | $11.84 | $11.40 | 8,459,800 |
| 2018-01-04 | $11.61 | $11.74 | $11.53 | $11.56 | $11.13 | 4,562,200 |
| 2018-01-03 | $11.44 | $11.81 | $11.44 | $11.66 | $11.22 | 6,537,400 |
| 2018-01-02 | $11.19 | $11.58 | $11.16 | $11.44 | $11.01 | 6,616,000 |
| 2018-01-01 | $11.23 | $11.23 | $11.23 | $11.23 | $10.81 | 0 |
| 2017-12-29 | $11.36 | $11.36 | $10.53 | $11.23 | $10.81 | 7,525,050 |
| 2017-12-28 | $11.60 | $11.67 | $11.30 | $11.36 | $10.93 | 5,233,500 |
| 2017-12-27 | $11.86 | $11.86 | $11.54 | $11.65 | $11.21 | 4,397,530 |
| 2017-12-26 | $11.78 | $11.96 | $11.73 | $11.86 | $11.42 | 3,429,600 |
| 2017-12-25 | $11.79 | $12.05 | $11.75 | $11.82 | $11.38 | 5,721,000 |
| 2017-12-22 | $11.65 | $11.84 | $11.61 | $11.81 | $11.37 | 6,283,900 |
| 2017-12-21 | $11.92 | $11.98 | $11.51 | $11.60 | $11.17 | 6,401,350 |
| 2017-12-20 | $12.17 | $12.22 | $11.88 | $11.92 | $11.47 | 3,787,230 |
| 2017-12-19 | $12.31 | $12.33 | $12.12 | $12.17 | $11.71 | 3,308,420 |
| 2017-12-18 | $12.39 | $12.52 | $12.23 | $12.24 | $11.78 | 3,418,020 |
| 2017-12-15 | $12.52 | $12.69 | $12.28 | $12.35 | $11.89 | 7,353,100 |
| 2017-12-14 | $12.93 | $13.09 | $12.21 | $12.62 | $12.15 | 12,040,060 |
| 2017-12-13 | $13.04 | $13.21 | $12.93 | $13.03 | $12.54 | 3,948,310 |
| 2017-12-12 | $13.13 | $13.32 | $12.93 | $13.03 | $12.54 | 5,915,200 |
| 2017-12-11 | $12.88 | $13.20 | $12.80 | $13.12 | $12.63 | 6,695,000 |
| 2017-12-08 | $12.77 | $12.99 | $12.70 | $12.88 | $12.40 | 6,451,300 |
| 2017-12-07 | $12.85 | $13.02 | $12.57 | $12.79 | $12.31 | 9,281,500 |
| 2017-12-06 | $12.95 | $13.24 | $12.70 | $12.97 | $12.48 | 9,362,970 |
| 2017-12-05 | $13.29 | $13.47 | $12.91 | $13.08 | $12.59 | 9,900,690 |
| 2017-12-04 | $13.43 | $13.59 | $13.23 | $13.32 | $12.82 | 7,439,010 |
| 2017-12-01 | $13.30 | $13.64 | $13.30 | $13.43 | $12.93 | 11,364,510 |
| 2017-11-30 | $13.23 | $13.45 | $13.16 | $13.38 | $12.88 | 10,011,740 |
| 2017-11-29 | $13.33 | $13.36 | $13.12 | $13.28 | $12.78 | 12,130,600 |
| 2017-11-28 | $12.96 | $13.50 | $12.90 | $13.40 | $12.90 | 19,644,150 |
| 2017-11-27 | $12.69 | $13.05 | $12.58 | $13.00 | $12.51 | 10,491,580 |
| 2017-11-24 | $12.62 | $12.90 | $12.42 | $12.69 | $12.21 | 8,181,920 |
| 2017-11-23 | $13.04 | $13.09 | $12.62 | $12.67 | $12.20 | 10,425,640 |
| 2017-11-22 | $13.07 | $13.30 | $12.90 | $13.12 | $12.63 | 14,743,400 |
| 2017-11-21 | $12.70 | $13.25 | $12.46 | $13.12 | $12.63 | 23,397,010 |
| 2017-11-20 | $12.68 | $12.84 | $12.00 | $12.72 | $12.24 | 11,219,050 |
| 2017-11-17 | $12.75 | $13.05 | $12.43 | $12.67 | $12.20 | 18,838,720 |
| 2017-11-16 | $12.31 | $12.85 | $12.26 | $12.80 | $12.32 | 15,913,330 |
| 2017-11-15 | $12.40 | $12.53 | $12.27 | $12.29 | $11.83 | 6,974,600 |
| 2017-11-14 | $12.65 | $12.68 | $12.40 | $12.41 | $11.94 | 6,654,040 |
| 2017-11-13 | $12.59 | $12.82 | $12.54 | $12.65 | $12.18 | 6,701,500 |
| 2017-11-10 | $12.77 | $12.77 | $12.47 | $12.56 | $12.09 | 8,470,750 |
| 2017-11-09 | $12.69 | $12.94 | $12.65 | $12.79 | $12.31 | 8,680,220 |
| 2017-11-08 | $12.63 | $12.80 | $12.55 | $12.69 | $12.21 | 9,149,050 |
| 2017-11-07 | $12.28 | $12.75 | $12.23 | $12.74 | $12.26 | 13,095,100 |
| 2017-11-06 | $12.38 | $12.38 | $12.15 | $12.29 | $11.83 | 5,751,500 |
| 2017-11-03 | $12.13 | $12.35 | $12.09 | $12.28 | $11.82 | 7,399,260 |
| 2017-11-02 | $12.06 | $12.25 | $11.96 | $12.10 | $11.65 | 4,154,160 |
| 2017-11-01 | $12.04 | $12.27 | $11.98 | $12.05 | $11.60 | 5,202,160 |
| 2017-10-31 | $11.75 | $12.12 | $11.75 | $12.06 | $11.61 | 6,172,450 |
| 2017-10-30 | $12.19 | $12.19 | $11.74 | $11.75 | $11.31 | 4,578,000 |
| 2017-10-27 | $12.20 | $12.33 | $11.99 | $12.10 | $11.65 | 5,305,600 |
| 2017-10-26 | $12.11 | $12.43 | $11.99 | $12.20 | $11.74 | 7,073,150 |
| 2017-10-25 | $12.18 | $12.25 | $12.08 | $12.10 | $11.65 | 3,488,150 |
| 2017-10-24 | $12.14 | $12.29 | $12.07 | $12.14 | $11.68 | 4,543,800 |
| 2017-10-23 | $11.99 | $12.28 | $11.87 | $12.14 | $11.68 | 5,549,540 |
| 2017-10-20 | $11.73 | $12.06 | $11.70 | $11.99 | $11.54 | 4,281,130 |
| 2017-10-19 | $11.92 | $11.97 | $11.54 | $11.73 | $11.29 | 5,815,800 |
| 2017-10-18 | $11.96 | $12.12 | $11.90 | $11.93 | $11.48 | 4,852,800 |
| 2017-10-17 | $11.96 | $12.10 | $11.81 | $11.98 | $11.53 | 3,083,600 |
| 2017-10-16 | $12.44 | $12.47 | $11.60 | $12.00 | $11.55 | 9,414,630 |
| 2017-10-13 | $12.35 | $12.45 | $12.30 | $12.41 | $11.94 | 5,617,140 |
| 2017-10-12 | $12.40 | $12.57 | $12.25 | $12.32 | $11.86 | 5,786,480 |
| 2017-10-11 | $12.20 | $12.61 | $12.20 | $12.39 | $11.93 | 9,729,870 |
| 2017-10-10 | $12.32 | $12.34 | $12.23 | $12.27 | $11.81 | 5,832,080 |
| 2017-10-09 | $12.19 | $12.43 | $12.13 | $12.32 | $11.86 | 6,882,540 |
| 2017-10-06 | $12.09 | $12.09 | $12.09 | $12.09 | $11.64 | 0 |
| 2017-10-05 | $12.09 | $12.09 | $12.09 | $12.09 | $11.64 | 0 |
| 2017-10-04 | $12.09 | $12.09 | $12.09 | $12.09 | $11.64 | 0 |
| 2017-10-03 | $12.09 | $12.09 | $12.09 | $12.09 | $11.64 | 0 |
| 2017-10-02 | $12.09 | $12.09 | $12.09 | $12.09 | $11.64 | 0 |
| 2017-09-29 | $12.00 | $12.16 | $11.91 | $12.09 | $11.64 | 2,969,190 |
| 2017-09-28 | $12.05 | $12.17 | $12.04 | $12.05 | $11.60 | 2,936,900 |
| 2017-09-27 | $12.05 | $12.22 | $12.05 | $12.09 | $11.64 | 2,773,610 |
| 2017-09-26 | $12.05 | $12.17 | $12.02 | $12.08 | $11.63 | 3,070,750 |
| 2017-09-25 | $12.10 | $12.26 | $12.02 | $12.07 | $11.62 | 4,361,800 |
| 2017-09-22 | $12.50 | $12.50 | $12.20 | $12.23 | $11.77 | 4,461,170 |
| 2017-09-21 | $12.59 | $12.62 | $12.37 | $12.42 | $11.95 | 8,065,410 |
| 2017-09-20 | $12.28 | $12.83 | $12.01 | $12.57 | $12.10 | 16,514,260 |
| 2017-09-19 | $12.48 | $12.51 | $12.18 | $12.20 | $11.74 | 7,735,300 |
| 2017-09-18 | $12.59 | $12.67 | $12.43 | $12.49 | $12.02 | 6,073,090 |
| 2017-09-15 | $12.51 | $12.80 | $12.51 | $12.55 | $12.08 | 6,631,580 |
| 2017-09-14 | $12.75 | $12.78 | $12.50 | $12.57 | $12.10 | 7,598,520 |
| 2017-09-13 | $12.76 | $12.85 | $12.57 | $12.71 | $12.23 | 11,629,400 |
| 2017-09-12 | $12.49 | $12.83 | $12.41 | $12.73 | $12.25 | 15,607,910 |
| 2017-09-11 | $12.59 | $12.66 | $12.38 | $12.48 | $12.01 | 9,329,400 |
| 2017-09-08 | $12.60 | $12.75 | $12.40 | $12.54 | $12.07 | 8,132,220 |
| 2017-09-07 | $12.50 | $12.85 | $12.50 | $12.64 | $12.17 | 12,864,910 |
| 2017-09-06 | $12.20 | $12.71 | $12.09 | $12.58 | $12.11 | 14,055,110 |
| 2017-09-05 | $12.17 | $12.36 | $12.15 | $12.21 | $11.75 | 5,255,590 |
| 2017-09-04 | $12.30 | $12.30 | $12.04 | $12.18 | $11.72 | 5,904,960 |
| 2017-09-01 | $12.39 | $12.39 | $12.23 | $12.27 | $11.81 | 5,359,170 |
| 2017-08-31 | $12.31 | $12.39 | $12.20 | $12.34 | $11.88 | 6,070,550 |
| 2017-08-30 | $12.65 | $12.67 | $12.29 | $12.32 | $11.86 | 8,201,950 |
| 2017-08-29 | $12.65 | $12.73 | $12.54 | $12.60 | $12.13 | 6,132,910 |
| 2017-08-28 | $12.65 | $12.77 | $12.52 | $12.71 | $12.23 | 5,885,950 |
| 2017-08-25 | $12.86 | $12.86 | $12.55 | $12.68 | $12.20 | 7,645,150 |
| 2017-08-24 | $12.65 | $12.85 | $12.45 | $12.66 | $12.19 | 11,572,880 |
| 2017-08-23 | $12.33 | $12.75 | $12.27 | $12.64 | $12.17 | 14,741,430 |
| 2017-08-22 | $12.39 | $12.39 | $12.20 | $12.33 | $11.87 | 9,914,000 |
| 2017-08-21 | $12.45 | $12.45 | $12.18 | $12.26 | $11.80 | 10,299,160 |
| 2017-08-18 | $12.96 | $13.03 | $12.46 | $12.48 | $12.01 | 13,872,130 |
| 2017-08-17 | $12.96 | $13.12 | $12.88 | $12.98 | $12.49 | 7,726,800 |
| 2017-08-16 | $12.98 | $13.05 | $12.73 | $12.93 | $12.45 | 8,153,870 |
| 2017-08-15 | $12.86 | $13.13 | $12.68 | $13.04 | $12.55 | 12,250,900 |
| 2017-08-14 | $12.87 | $12.97 | $12.66 | $12.81 | $12.33 | 7,070,330 |
| 2017-08-11 | $12.78 | $12.93 | $12.56 | $12.78 | $12.30 | 8,369,060 |
| 2017-08-10 | $13.18 | $13.21 | $12.68 | $12.94 | $12.45 | 11,024,580 |
| 2017-08-09 | $13.42 | $13.52 | $13.16 | $13.22 | $12.72 | 10,105,400 |
| 2017-08-08 | $13.22 | $13.47 | $13.11 | $13.43 | $12.93 | 12,470,480 |
| 2017-08-07 | $13.05 | $13.35 | $12.83 | $13.21 | $12.71 | 13,995,840 |
| 2017-08-04 | $13.59 | $13.72 | $12.90 | $13.04 | $12.55 | 18,352,220 |
| 2017-08-03 | $13.71 | $13.77 | $13.42 | $13.60 | $13.09 | 14,560,950 |
| 2017-08-02 | $13.74 | $14.45 | $13.45 | $13.84 | $13.32 | 28,310,300 |
| 2017-08-01 | $13.76 | $14.55 | $13.46 | $13.77 | $13.25 | 29,765,960 |
| 2017-07-31 | $13.70 | $14.16 | $13.65 | $13.85 | $13.33 | 31,803,450 |
| 2017-07-28 | $12.97 | $14.15 | $12.75 | $14.06 | $13.53 | 34,421,150 |
| 2017-07-27 | $13.10 | $13.18 | $12.68 | $12.96 | $12.47 | 18,266,270 |
| 2017-07-26 | $12.72 | $13.25 | $12.66 | $13.06 | $12.57 | 22,774,790 |
| 2017-07-25 | $12.81 | $12.98 | $12.62 | $12.82 | $12.34 | 17,031,600 |
| 2017-07-24 | $12.85 | $13.27 | $12.69 | $13.02 | $12.53 | 30,731,880 |
| 2017-07-21 | $12.99 | $13.75 | $12.80 | $13.10 | $12.61 | 50,998,710 |
| 2017-07-20 | $11.42 | $12.55 | $11.32 | $12.55 | $12.08 | 12,197,420 |
| 2017-07-19 | $11.30 | $11.52 | $11.17 | $11.41 | $10.98 | 8,579,600 |
| 2017-07-18 | $11.28 | $11.42 | $10.83 | $11.38 | $10.95 | 13,081,380 |
| 2017-07-17 | $11.62 | $11.69 | $10.57 | $11.28 | $10.86 | 19,109,160 |
| 2017-07-14 | $11.80 | $12.07 | $11.72 | $11.74 | $11.30 | 15,384,800 |
| 2017-07-13 | $11.65 | $11.87 | $11.65 | $11.85 | $11.41 | 14,598,900 |
| 2017-07-12 | $11.55 | $11.79 | $11.43 | $11.74 | $11.30 | 17,116,420 |
| 2017-07-11 | $11.70 | $11.79 | $11.42 | $11.59 | $11.16 | 15,359,280 |
| 2017-07-10 | $11.35 | $11.90 | $11.31 | $11.72 | $11.28 | 24,167,090 |
| 2017-07-07 | $11.36 | $11.44 | $11.22 | $11.41 | $10.98 | 12,200,610 |
| 2017-07-06 | $11.46 | $11.49 | $11.27 | $11.39 | $10.96 | 9,119,850 |
| 2017-07-05 | $11.37 | $11.47 | $11.31 | $11.47 | $11.04 | 8,322,630 |
| 2017-07-04 | $11.55 | $11.60 | $11.35 | $11.43 | $11.00 | 7,828,070 |
| 2017-07-03 | $11.39 | $11.75 | $11.39 | $11.59 | $11.16 | 10,623,120 |
| 2017-06-30 | $11.32 | $11.35 | $11.18 | $11.30 | $10.88 | 6,083,730 |
| 2017-06-29 | $11.34 | $11.46 | $11.27 | $11.33 | $10.91 | 5,770,900 |
| 2017-06-28 | $11.50 | $11.63 | $11.22 | $11.31 | $10.89 | 8,145,390 |
| 2017-06-27 | $11.64 | $11.83 | $11.52 | $11.54 | $11.11 | 10,366,620 |
| 2017-06-26 | $11.35 | $11.76 | $11.21 | $11.66 | $11.22 | 13,476,940 |
| 2017-06-23 | $11.31 | $11.48 | $11.11 | $11.41 | $10.98 | 11,074,980 |
| 2017-06-22 | $11.89 | $11.94 | $11.34 | $11.38 | $10.95 | 14,841,240 |
| 2017-06-21 | $11.76 | $11.90 | $11.68 | $11.84 | $11.40 | 14,063,480 |
| 2017-06-20 | $11.60 | $12.03 | $11.52 | $11.79 | $11.35 | 24,348,750 |
| 2017-06-19 | $11.46 | $11.61 | $11.45 | $11.57 | $11.14 | 9,706,520 |
| 2017-06-16 | $11.58 | $11.70 | $11.45 | $11.48 | $11.05 | 11,907,470 |
| 2017-06-15 | $11.49 | $11.65 | $11.35 | $11.60 | $11.17 | 17,999,570 |
| 2017-06-14 | $11.19 | $11.72 | $11.10 | $11.46 | $11.03 | 22,664,880 |
| 2017-06-13 | $10.95 | $11.32 | $10.90 | $11.18 | $10.76 | 11,632,940 |
| 2017-06-12 | $11.05 | $11.15 | $10.82 | $11.02 | $10.61 | 12,160,680 |
| 2017-06-09 | $11.35 | $11.35 | $11.03 | $11.19 | $10.77 | 15,800,160 |
| 2017-06-08 | $11.41 | $11.54 | $11.31 | $11.38 | $10.95 | 15,932,720 |
| 2017-06-07 | $11.26 | $11.58 | $11.20 | $11.45 | $11.02 | 23,495,270 |
| 2017-06-06 | $10.90 | $11.39 | $10.82 | $11.34 | $10.91 | 24,051,200 |
| 2017-06-05 | $10.99 | $11.20 | $10.92 | $11.03 | $10.62 | 17,770,070 |
| 2017-06-02 | $10.98 | $11.05 | $10.60 | $11.00 | $10.59 | 26,895,890 |
| 2017-06-01 | $11.85 | $11.98 | $10.84 | $10.88 | $10.47 | 30,483,590 |
| 2017-05-31 | $12.16 | $12.36 | $11.62 | $12.02 | $11.57 | 39,981,670 |
| 2017-05-30 | $12.36 | $12.36 | $12.36 | $12.36 | $11.90 | 0 |
| 2017-05-29 | $12.36 | $12.36 | $12.36 | $12.36 | $11.90 | 0 |
| 2017-05-26 | $12.50 | $13.20 | $12.25 | $12.36 | $11.90 | 58,524,930 |
| 2017-05-25 | $13.61 | $13.61 | $13.61 | $13.61 | $13.10 | 1,398,300 |
| 2017-05-24 | $15.12 | $15.12 | $15.12 | $15.12 | $14.55 | 155,600 |
| 2017-05-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.17 | 49,100 |
| 2017-05-22 | $18.67 | $18.67 | $18.67 | $18.67 | $17.97 | 133,000 |
| 2017-05-19 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-18 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-17 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-16 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-15 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-12 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-11 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-10 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-09 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-08 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-05 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-04 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-03 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-02 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-05-01 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-28 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-27 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-26 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-25 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-24 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-21 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-20 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-19 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-18 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-17 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-14 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-13 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-12 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-11 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-10 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-07 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-06 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-05 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-04 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-04-03 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-31 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-30 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-29 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-28 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-27 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-24 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-23 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-22 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-21 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-20 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-17 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-16 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-15 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-14 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-13 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-10 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-09 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-08 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-07 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-06 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-03 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-02 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-03-01 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-28 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-27 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-24 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-23 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-22 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-21 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-20 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-17 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-16 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-15 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-14 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-13 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-10 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-09 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-08 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-07 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-06 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-03 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-02 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-02-01 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-31 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-30 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-27 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-26 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-25 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-24 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-23 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-20 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-19 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-18 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-17 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-16 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-13 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-12 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-11 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-10 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-09 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-06 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-05 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-04 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-03 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2017-01-02 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-30 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-29 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-28 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-27 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-26 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-23 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-22 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-21 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-20 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-19 | $20.74 | $20.74 | $20.74 | $20.74 | $19.96 | 0 |
| 2016-12-16 | $20.00 | $21.10 | $19.33 | $20.74 | $19.96 | 20,666,050 |
| 2016-12-15 | $19.23 | $19.65 | $19.02 | $19.53 | $18.80 | 12,066,650 |
| 2016-12-14 | $18.90 | $19.42 | $18.90 | $19.19 | $18.47 | 10,745,810 |
| 2016-12-13 | $18.67 | $19.17 | $18.16 | $19.16 | $18.44 | 11,342,020 |
| 2016-12-12 | $19.39 | $19.47 | $18.31 | $18.61 | $17.91 | 13,158,460 |
| 2016-12-09 | $18.62 | $19.50 | $18.45 | $19.17 | $18.45 | 14,053,530 |
| 2016-12-08 | $18.41 | $18.85 | $18.36 | $18.60 | $17.90 | 10,136,930 |
| 2016-12-07 | $18.30 | $18.53 | $18.17 | $18.46 | $17.77 | 11,468,580 |
| 2016-12-06 | $17.69 | $18.52 | $17.69 | $18.40 | $17.71 | 20,196,630 |
| 2016-12-05 | $17.16 | $17.70 | $17.13 | $17.69 | $17.03 | 20,556,230 |
| 2016-12-02 | $17.13 | $17.25 | $16.88 | $17.13 | $16.49 | 5,570,400 |
| 2016-12-01 | $17.11 | $17.18 | $16.97 | $17.12 | $16.48 | 4,755,660 |
| 2016-11-30 | $17.08 | $17.27 | $16.87 | $17.08 | $16.44 | 6,977,400 |
| 2016-11-29 | $17.30 | $17.30 | $16.89 | $17.04 | $16.40 | 7,569,040 |
| 2016-11-28 | $17.49 | $17.51 | $17.20 | $17.30 | $16.65 | 5,084,550 |
| 2016-11-25 | $17.30 | $17.50 | $16.94 | $17.47 | $16.82 | 10,447,750 |
| 2016-11-24 | $17.50 | $17.55 | $17.19 | $17.35 | $16.70 | 14,988,300 |
| 2016-11-23 | $17.55 | $17.75 | $17.31 | $17.51 | $16.85 | 10,640,380 |
| 2016-11-22 | $17.41 | $17.54 | $17.16 | $17.51 | $16.85 | 7,318,080 |
| 2016-11-21 | $17.82 | $17.97 | $17.10 | $17.41 | $16.76 | 13,604,670 |
| 2016-11-18 | $17.50 | $18.00 | $17.50 | $17.73 | $17.07 | 15,158,520 |
| 2016-11-17 | $17.35 | $17.60 | $17.20 | $17.49 | $16.83 | 12,775,880 |
| 2016-11-16 | $17.65 | $17.65 | $17.04 | $17.30 | $16.65 | 8,118,730 |
| 2016-11-15 | $17.20 | $17.74 | $17.18 | $17.58 | $16.92 | 12,693,370 |
| 2016-11-14 | $17.37 | $17.64 | $16.99 | $17.19 | $16.55 | 7,273,580 |
| 2016-11-11 | $17.43 | $17.73 | $17.28 | $17.33 | $16.68 | 9,061,920 |
| 2016-11-10 | $17.35 | $17.70 | $17.20 | $17.38 | $16.73 | 8,901,940 |
| 2016-11-09 | $16.69 | $17.48 | $16.69 | $17.29 | $16.64 | 14,522,760 |
| 2016-11-08 | $16.41 | $16.68 | $16.41 | $16.68 | $16.05 | 9,017,730 |
| 2016-11-07 | $16.07 | $16.58 | $15.99 | $16.41 | $15.79 | 16,842,500 |
| 2016-11-04 | $17.84 | $17.98 | $16.03 | $16.06 | $15.46 | 25,848,630 |
| 2016-11-03 | $18.21 | $18.33 | $17.78 | $17.81 | $17.14 | 7,129,060 |
| 2016-11-02 | $18.51 | $18.58 | $17.91 | $18.13 | $17.45 | 7,296,100 |
| 2016-11-01 | $18.42 | $18.73 | $18.38 | $18.49 | $17.80 | 7,648,410 |
| 2016-10-31 | $18.23 | $18.85 | $18.18 | $18.35 | $17.66 | 0 |
| 2016-10-28 | $18.26 | $18.37 | $17.85 | $18.16 | $17.48 | 6,974,050 |
| 2016-10-27 | $18.40 | $18.55 | $18.11 | $18.22 | $17.54 | 5,197,350 |
| 2016-10-26 | $18.63 | $18.75 | $18.35 | $18.52 | $17.83 | 6,881,520 |
| 2016-10-25 | $18.13 | $18.76 | $18.13 | $18.62 | $17.92 | 9,296,030 |
| 2016-10-24 | $18.10 | $18.26 | $18.05 | $18.10 | $17.42 | 4,927,620 |
| 2016-10-21 | $18.30 | $18.32 | $17.88 | $18.10 | $17.42 | 4,986,250 |
| 2016-10-20 | $18.20 | $18.38 | $18.10 | $18.25 | $17.57 | 4,433,260 |
| 2016-10-19 | $18.36 | $18.60 | $17.80 | $18.21 | $17.53 | 7,351,600 |
| 2016-10-18 | $18.20 | $18.45 | $18.11 | $18.33 | $17.64 | 4,400,910 |
| 2016-10-17 | $18.58 | $18.64 | $18.02 | $18.21 | $17.53 | 6,973,200 |
| 2016-10-14 | $18.79 | $18.80 | $18.13 | $18.58 | $17.88 | 6,841,600 |
| 2016-10-13 | $19.05 | $19.05 | $18.49 | $18.72 | $18.02 | 7,301,760 |
| 2016-10-12 | $18.88 | $19.19 | $18.53 | $19.01 | $18.30 | 6,791,110 |
| 2016-10-11 | $18.75 | $19.30 | $18.40 | $18.83 | $18.12 | 14,486,590 |
| 2016-10-10 | $17.75 | $19.29 | $17.74 | $18.84 | $18.13 | 15,351,190 |
| 2016-10-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.32 | 0 |
| 2016-10-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.32 | 0 |
| 2016-10-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.32 | 0 |
| 2016-10-04 | $17.99 | $17.99 | $17.99 | $17.99 | $17.32 | 0 |
| 2016-10-03 | $17.99 | $17.99 | $17.99 | $17.99 | $17.32 | 0 |
| 2016-09-30 | $17.92 | $18.09 | $17.67 | $17.99 | $17.32 | 9,695,920 |
| 2016-09-29 | $17.10 | $18.27 | $17.10 | $17.90 | $17.23 | 18,541,620 |
| 2016-09-28 | $16.95 | $17.18 | $16.86 | $17.02 | $16.38 | 9,121,770 |
| 2016-09-27 | $16.32 | $17.20 | $16.25 | $16.99 | $16.35 | 16,017,340 |
| 2016-09-26 | $16.78 | $16.78 | $16.14 | $16.50 | $15.88 | 9,871,220 |
| 2016-09-23 | $16.84 | $16.94 | $16.51 | $16.68 | $16.05 | 7,599,460 |
| 2016-09-22 | $16.50 | $16.91 | $16.50 | $16.79 | $16.16 | 11,910,020 |
| 2016-09-21 | $16.18 | $16.61 | $16.10 | $16.48 | $15.86 | 14,635,680 |
| 2016-09-20 | $16.20 | $16.21 | $16.03 | $16.11 | $15.51 | 5,968,270 |
| 2016-09-19 | $16.21 | $16.34 | $16.03 | $16.24 | $15.63 | 7,452,390 |
| 2016-09-16 | $16.23 | $16.23 | $16.23 | $16.23 | $15.62 | 0 |
| 2016-09-15 | $16.23 | $16.23 | $16.23 | $16.23 | $15.62 | 0 |
| 2016-09-14 | $16.41 | $16.41 | $16.01 | $16.23 | $15.62 | 12,007,020 |
| 2016-09-13 | $16.50 | $16.65 | $16.12 | $16.51 | $15.89 | 14,426,310 |
| 2016-09-12 | $16.02 | $16.78 | $15.83 | $16.29 | $15.68 | 15,896,120 |
| 2016-09-09 | $15.85 | $16.52 | $15.80 | $16.38 | $15.77 | 20,206,460 |
| 2016-09-08 | $16.17 | $16.98 | $16.17 | $16.21 | $15.60 | 38,566,860 |
| 2016-09-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2016-09-06 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2016-09-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2016-09-02 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2016-09-01 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2016-08-31 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2016-08-30 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2016-08-29 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2016-08-26 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2016-08-25 | $17.97 | $17.97 | $17.97 | $17.97 | $17.30 | 0 |
| 2016-08-24 | $18.04 | $18.48 | $17.88 | $17.97 | $17.30 | 14,507,240 |
| 2016-08-23 | $16.94 | $18.50 | $16.93 | $18.21 | $17.53 | 22,624,650 |
| 2016-08-22 | $16.80 | $17.77 | $16.80 | $17.00 | $16.36 | 22,745,330 |
| 2016-08-19 | $16.60 | $16.95 | $16.51 | $16.75 | $16.12 | 8,656,740 |
| 2016-08-18 | $16.80 | $16.96 | $16.48 | $16.76 | $16.13 | 10,711,610 |
| 2016-08-17 | $16.51 | $16.98 | $16.48 | $16.79 | $16.16 | 18,706,800 |
| 2016-08-16 | $15.44 | $16.94 | $15.44 | $16.68 | $16.05 | 24,961,540 |
| 2016-08-15 | $15.14 | $15.73 | $15.08 | $15.49 | $14.91 | 11,287,460 |
| 2016-08-12 | $15.03 | $15.30 | $14.99 | $15.05 | $14.49 | 7,314,600 |
| 2016-08-11 | $15.32 | $15.39 | $14.98 | $15.11 | $14.54 | 9,465,560 |
| 2016-08-10 | $15.27 | $15.54 | $15.14 | $15.32 | $14.75 | 10,284,020 |
| 2016-08-09 | $15.13 | $15.53 | $15.06 | $15.36 | $14.78 | 13,953,340 |
| 2016-08-08 | $15.06 | $15.50 | $14.94 | $15.22 | $14.65 | 11,693,870 |
| 2016-08-05 | $14.53 | $15.33 | $14.53 | $15.17 | $14.60 | 15,039,740 |
| 2016-08-04 | $14.33 | $14.79 | $14.26 | $14.70 | $14.15 | 11,339,910 |
| 2016-08-03 | $14.01 | $14.38 | $14.00 | $14.32 | $13.78 | 9,802,280 |
| 2016-08-02 | $14.08 | $14.21 | $13.90 | $14.16 | $13.63 | 7,852,640 |
| 2016-08-01 | $14.55 | $14.76 | $14.00 | $14.10 | $13.57 | 10,937,270 |
| 2016-07-29 | $15.08 | $15.13 | $14.62 | $14.77 | $14.22 | 9,225,660 |
| 2016-07-28 | $14.88 | $15.56 | $14.55 | $15.14 | $14.57 | 27,908,360 |
| 2016-07-27 | $14.93 | $15.45 | $14.13 | $15.06 | $14.50 | 21,521,060 |
| 2016-07-26 | $15.09 | $15.47 | $14.55 | $15.08 | $14.51 | 21,099,870 |
| 2016-07-25 | $15.17 | $16.30 | $14.93 | $15.78 | $15.19 | 24,770,190 |
| 2016-07-22 | $14.50 | $15.80 | $14.50 | $15.28 | $14.71 | 21,250,930 |
| 2016-07-21 | $14.66 | $14.79 | $14.43 | $14.53 | $13.99 | 8,180,120 |
| 2016-07-20 | $14.80 | $14.94 | $14.60 | $14.77 | $14.22 | 14,684,290 |
| 2016-07-19 | $14.70 | $14.70 | $14.31 | $14.58 | $14.03 | 13,136,990 |
| 2016-07-18 | $14.15 | $15.08 | $14.05 | $14.77 | $14.22 | 27,560,600 |
| 2016-07-15 | $13.32 | $14.49 | $13.20 | $14.24 | $13.71 | 21,844,810 |
| 2016-07-14 | $13.17 | $13.50 | $13.10 | $13.36 | $12.86 | 8,782,560 |
| 2016-07-13 | $13.10 | $13.26 | $13.01 | $13.21 | $12.71 | 10,287,190 |
| 2016-07-12 | $13.23 | $13.39 | $12.50 | $13.18 | $12.69 | 21,070,140 |
| 2016-07-11 | $13.80 | $14.02 | $13.52 | $13.71 | $13.20 | 8,012,350 |
| 2016-07-08 | $13.92 | $13.95 | $13.71 | $13.86 | $13.34 | 6,369,210 |
| 2016-07-07 | $13.99 | $14.07 | $13.75 | $13.99 | $13.47 | 7,007,630 |
| 2016-07-06 | $14.15 | $14.15 | $13.84 | $13.98 | $13.46 | 7,379,820 |
| 2016-07-05 | $13.93 | $14.28 | $13.89 | $14.21 | $13.68 | 10,595,880 |
| 2016-07-04 | $13.65 | $14.05 | $13.61 | $13.93 | $13.41 | 6,862,660 |
| 2016-07-01 | $14.05 | $14.10 | $13.75 | $13.77 | $13.25 | 6,477,120 |
| 2016-06-30 | $14.05 | $14.10 | $13.75 | $14.03 | $13.50 | 6,372,230 |
| 2016-06-29 | $14.32 | $14.44 | $13.90 | $14.03 | $13.50 | 10,137,090 |
| 2016-06-28 | $14.09 | $14.58 | $14.00 | $14.36 | $13.82 | 12,460,710 |
| 2016-06-27 | $13.47 | $14.18 | $13.28 | $14.16 | $13.63 | 12,424,770 |
| 2016-06-24 | $14.10 | $14.15 | $12.99 | $13.56 | $13.05 | 11,502,710 |
| 2016-06-23 | $13.76 | $14.32 | $13.59 | $14.16 | $13.63 | 14,335,610 |
| 2016-06-22 | $13.50 | $13.96 | $13.30 | $13.83 | $13.31 | 9,226,490 |
| 2016-06-21 | $13.44 | $14.40 | $13.38 | $13.67 | $13.16 | 14,808,990 |
| 2016-06-20 | $13.18 | $13.53 | $13.10 | $13.31 | $12.81 | 8,093,000 |
| 2016-06-17 | $13.02 | $13.35 | $12.98 | $13.08 | $12.59 | 8,394,870 |
| 2016-06-16 | $12.72 | $13.45 | $12.65 | $13.02 | $12.53 | 10,066,330 |
| 2016-06-15 | $12.20 | $12.85 | $12.20 | $12.73 | $12.25 | 6,390,110 |
| 2016-06-14 | $12.20 | $12.48 | $12.15 | $12.40 | $11.94 | 4,976,560 |
| 2016-06-13 | $13.40 | $13.40 | $12.28 | $12.32 | $11.86 | 11,474,670 |
| 2016-06-10 | $13.63 | $13.63 | $13.63 | $13.63 | $13.12 | 0 |
| 2016-06-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.12 | 0 |
| 2016-06-08 | $13.60 | $13.84 | $13.46 | $13.63 | $13.12 | 7,648,590 |
| 2016-06-07 | $13.66 | $13.66 | $13.38 | $13.63 | $13.12 | 8,429,630 |
| 2016-06-06 | $13.82 | $13.98 | $13.44 | $13.69 | $13.18 | 13,570,350 |
| 2016-06-03 | $13.23 | $14.30 | $13.23 | $14.03 | $13.50 | 25,460,690 |
| 2016-06-02 | $13.35 | $13.53 | $13.10 | $13.25 | $12.75 | 12,570,940 |
| 2016-06-01 | $13.40 | $13.40 | $13.40 | $13.40 | $12.90 | 0 |
| 2016-05-31 | $12.55 | $13.45 | $12.55 | $13.40 | $12.90 | 9,600,850 |
| 2016-05-30 | $12.59 | $12.75 | $12.45 | $12.54 | $12.07 | 2,960,400 |
| 2016-05-27 | $12.61 | $12.84 | $12.55 | $12.65 | $12.18 | 3,605,880 |
| 2016-05-26 | $12.58 | $12.69 | $12.25 | $12.65 | $12.18 | 3,691,820 |
| 2016-05-25 | $12.70 | $12.95 | $12.47 | $12.57 | $12.10 | 5,537,080 |
| 2016-05-24 | $12.67 | $13.12 | $12.55 | $12.58 | $12.11 | 6,454,470 |
| 2016-05-23 | $12.54 | $12.78 | $12.52 | $12.74 | $12.26 | 4,509,320 |
| 2016-05-20 | $12.30 | $12.66 | $12.10 | $12.54 | $12.07 | 4,389,380 |
| 2016-05-19 | $12.30 | $12.78 | $12.30 | $12.39 | $11.93 | 5,304,070 |
| 2016-05-18 | $12.62 | $12.62 | $12.13 | $12.25 | $11.79 | 4,627,130 |
| 2016-05-17 | $12.65 | $12.97 | $12.51 | $12.75 | $12.27 | 5,187,320 |
| 2016-05-16 | $12.49 | $12.66 | $12.35 | $12.64 | $12.17 | 3,116,340 |
| 2016-05-13 | $12.50 | $12.66 | $12.30 | $12.45 | $11.98 | 3,249,350 |
| 2016-05-12 | $12.45 | $12.45 | $12.13 | $12.38 | $11.92 | 3,498,260 |
| 2016-05-11 | $12.89 | $12.89 | $12.47 | $12.56 | $12.09 | 3,155,220 |
| 2016-05-10 | $12.55 | $12.86 | $12.52 | $12.69 | $12.21 | 3,808,980 |
| 2016-05-09 | $13.05 | $13.08 | $12.61 | $12.69 | $12.21 | 7,060,280 |
| 2016-05-06 | $14.08 | $14.19 | $13.00 | $13.20 | $12.71 | 9,592,110 |
| 2016-05-05 | $14.00 | $14.15 | $13.90 | $14.09 | $13.56 | 5,766,660 |
| 2016-05-04 | $14.00 | $14.25 | $13.85 | $14.08 | $13.55 | 7,065,820 |
| 2016-05-03 | $13.52 | $14.10 | $13.35 | $14.03 | $13.50 | 8,230,340 |
| 2016-05-02 | $13.55 | $13.55 | $13.55 | $13.55 | $13.04 | 0 |
| 2016-04-29 | $13.45 | $13.62 | $13.34 | $13.55 | $13.04 | 6,389,410 |
| 2016-04-28 | $13.35 | $13.60 | $13.18 | $13.52 | $13.01 | 7,747,030 |
| 2016-04-27 | $13.52 | $13.55 | $13.30 | $13.34 | $12.84 | 5,554,510 |
| 2016-04-26 | $13.23 | $13.50 | $13.07 | $13.49 | $12.98 | 5,348,430 |
| 2016-04-25 | $13.40 | $13.44 | $12.98 | $13.23 | $12.73 | 5,656,870 |
| 2016-04-22 | $13.06 | $13.59 | $13.05 | $13.55 | $13.04 | 6,587,800 |
| 2016-04-21 | $13.53 | $13.79 | $13.30 | $13.32 | $12.82 | 10,783,320 |
| 2016-04-20 | $14.80 | $14.87 | $13.32 | $13.50 | $12.99 | 18,987,500 |
| 2016-04-19 | $14.95 | $14.97 | $14.53 | $14.80 | $14.25 | 8,223,160 |
| 2016-04-18 | $15.06 | $15.06 | $14.61 | $14.79 | $14.24 | 10,771,490 |
| 2016-04-15 | $15.33 | $15.40 | $15.10 | $15.23 | $14.66 | 9,826,780 |
| 2016-04-14 | $15.38 | $15.45 | $15.01 | $15.34 | $14.76 | 11,769,290 |
| 2016-04-13 | $15.08 | $15.68 | $15.08 | $15.26 | $14.69 | 21,526,440 |
| 2016-04-12 | $14.90 | $15.15 | $14.58 | $15.02 | $14.46 | 13,204,620 |
| 2016-04-11 | $15.22 | $15.85 | $15.02 | $15.18 | $14.61 | 24,047,140 |
| 2016-04-08 | $14.22 | $15.10 | $14.15 | $15.08 | $14.51 | 21,266,720 |
| 2016-04-07 | $14.88 | $14.88 | $14.05 | $14.52 | $13.98 | 19,777,100 |
| 2016-04-06 | $15.00 | $15.10 | $14.46 | $14.90 | $14.34 | 19,566,020 |
| 2016-04-05 | $13.95 | $15.21 | $13.75 | $15.17 | $14.60 | 21,472,290 |
| 2016-04-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.39 | 0 |
| 2016-04-01 | $14.39 | $14.39 | $13.52 | $13.91 | $13.39 | 16,595,540 |
| 2016-03-31 | $14.61 | $14.71 | $14.26 | $14.40 | $13.86 | 13,736,250 |
| 2016-03-30 | $13.76 | $14.60 | $13.60 | $14.51 | $13.97 | 14,693,400 |
| 2016-03-29 | $14.20 | $14.20 | $13.23 | $13.53 | $13.02 | 14,511,190 |
| 2016-03-28 | $14.86 | $14.99 | $13.96 | $14.10 | $13.57 | 17,993,000 |
| 2016-03-25 | $14.45 | $14.64 | $14.19 | $14.56 | $14.01 | 11,403,530 |
| 2016-03-24 | $14.80 | $15.00 | $14.30 | $14.54 | $13.99 | 16,074,540 |
| 2016-03-23 | $14.59 | $15.10 | $14.50 | $14.99 | $14.43 | 17,030,290 |
| 2016-03-22 | $15.20 | $15.76 | $14.65 | $14.69 | $14.14 | 26,594,360 |
| 2016-03-21 | $14.50 | $15.19 | $14.20 | $15.19 | $14.62 | 28,984,500 |
| 2016-03-18 | $12.78 | $13.81 | $12.55 | $13.81 | $13.29 | 26,823,110 |
| 2016-03-17 | $12.10 | $12.62 | $12.04 | $12.55 | $12.08 | 15,144,800 |
| 2016-03-16 | $12.27 | $12.47 | $11.85 | $12.03 | $11.58 | 9,085,840 |
| 2016-03-15 | $12.50 | $12.60 | $12.11 | $12.22 | $11.76 | 9,924,900 |
| 2016-03-14 | $12.30 | $12.84 | $12.15 | $12.61 | $12.14 | 15,144,190 |
| 2016-03-11 | $11.81 | $12.17 | $11.71 | $11.99 | $11.54 | 7,502,390 |
| 2016-03-10 | $12.19 | $12.58 | $12.03 | $12.12 | $11.67 | 11,011,010 |
| 2016-03-09 | $12.00 | $12.25 | $11.68 | $12.00 | $11.55 | 6,861,680 |
| 2016-03-08 | $12.28 | $12.35 | $11.52 | $12.33 | $11.87 | 11,572,170 |
| 2016-03-07 | $12.23 | $12.66 | $12.17 | $12.40 | $11.94 | 10,298,420 |
| 2016-03-04 | $13.15 | $13.44 | $12.03 | $12.12 | $11.67 | 11,423,090 |
| 2016-03-03 | $13.05 | $13.79 | $12.90 | $13.20 | $12.71 | 13,500,310 |
| 2016-03-02 | $12.40 | $13.15 | $12.12 | $13.09 | $12.60 | 14,971,760 |
| 2016-03-01 | $12.14 | $12.50 | $11.60 | $12.40 | $11.94 | 12,479,140 |
| 2016-02-29 | $13.60 | $13.61 | $12.39 | $12.39 | $11.93 | 10,492,550 |
| 2016-02-26 | $14.28 | $14.57 | $13.22 | $13.77 | $13.25 | 10,467,080 |
| 2016-02-25 | $15.51 | $15.78 | $14.11 | $14.18 | $13.65 | 13,710,510 |
| 2016-02-24 | $16.40 | $16.40 | $15.11 | $15.68 | $15.09 | 21,070,730 |
| 2016-02-23 | $15.46 | $17.04 | $15.38 | $16.39 | $15.78 | 21,541,910 |
| 2016-02-22 | $15.55 | $15.67 | $15.15 | $15.49 | $14.91 | 9,178,750 |
| 2016-02-19 | $14.98 | $15.60 | $14.78 | $15.16 | $14.59 | 8,951,300 |
| 2016-02-18 | $15.74 | $15.75 | $14.97 | $15.03 | $14.47 | 12,901,570 |
| 2016-02-17 | $15.22 | $15.95 | $15.08 | $15.64 | $15.05 | 12,262,990 |
| 2016-02-16 | $14.00 | $15.25 | $13.86 | $15.25 | $14.68 | 11,146,690 |
| 2016-02-15 | $13.60 | $13.91 | $13.06 | $13.86 | $13.34 | 6,419,790 |
| 2016-02-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.47 | 0 |
| 2016-02-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.47 | 0 |
| 2016-02-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.47 | 0 |
| 2016-02-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.47 | 0 |
| 2016-02-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.47 | 0 |
| 2016-02-05 | $14.40 | $14.49 | $13.86 | $13.99 | $13.47 | 6,868,090 |
| 2016-02-04 | $13.84 | $14.63 | $13.84 | $14.45 | $13.91 | 10,146,730 |
| 2016-02-03 | $13.70 | $14.07 | $13.52 | $13.95 | $13.43 | 8,577,910 |
| 2016-02-02 | $13.25 | $14.47 | $13.25 | $14.11 | $13.58 | 10,884,650 |
| 2016-02-01 | $13.70 | $14.09 | $12.80 | $13.56 | $13.05 | 12,736,600 |
| 2016-01-29 | $12.88 | $14.13 | $12.72 | $13.94 | $13.42 | 15,294,750 |
| 2016-01-28 | $12.61 | $13.40 | $12.30 | $12.93 | $12.45 | 14,197,780 |
| 2016-01-27 | $13.42 | $13.42 | $12.10 | $12.90 | $12.42 | 14,561,400 |
| 2016-01-26 | $14.80 | $14.85 | $13.42 | $13.42 | $12.92 | 12,352,210 |
| 2016-01-25 | $14.99 | $15.21 | $14.62 | $14.91 | $14.35 | 8,271,120 |
| 2016-01-22 | $14.63 | $14.97 | $14.01 | $14.84 | $14.28 | 12,846,010 |
| 2016-01-21 | $15.33 | $16.08 | $14.26 | $14.53 | $13.99 | 11,865,490 |
| 2016-01-20 | $16.33 | $16.65 | $15.43 | $15.74 | $15.15 | 15,924,660 |
| 2016-01-19 | $15.17 | $16.86 | $15.17 | $16.58 | $15.96 | 17,243,610 |
| 2016-01-18 | $14.30 | $15.88 | $13.89 | $15.44 | $14.86 | 13,971,780 |
| 2016-01-15 | $15.05 | $15.49 | $14.20 | $14.45 | $13.91 | 10,758,000 |
| 2016-01-14 | $13.92 | $15.18 | $13.71 | $15.08 | $14.51 | 11,840,940 |
| 2016-01-13 | $15.00 | $15.30 | $14.34 | $14.43 | $13.89 | 14,722,260 |
| 2016-01-12 | $15.71 | $16.05 | $14.80 | $14.98 | $14.42 | 17,370,180 |
| 2016-01-11 | $17.30 | $17.30 | $16.33 | $16.33 | $15.72 | 10,782,880 |
| 2016-01-08 | $19.20 | $19.75 | $17.28 | $18.14 | $17.46 | 19,192,190 |
| 2016-01-07 | $20.67 | $20.67 | $19.16 | $19.16 | $18.44 | 2,455,180 |
| 2016-01-06 | $20.85 | $21.50 | $19.75 | $21.29 | $20.49 | 14,235,570 |
| 2016-01-05 | $20.71 | $22.00 | $19.83 | $20.83 | $20.05 | 16,708,700 |
| 2016-01-04 | $23.99 | $24.00 | $21.88 | $22.03 | $21.20 | 7,556,000 |
| 2016-01-01 | $24.02 | $24.02 | $24.02 | $24.02 | $23.12 | 0 |
| 2015-12-31 | $23.56 | $24.22 | $23.02 | $24.02 | $23.12 | 9,616,980 |
| 2015-12-30 | $23.08 | $23.98 | $23.08 | $23.52 | $22.64 | 7,068,280 |
| 2015-12-29 | $24.08 | $24.24 | $22.87 | $23.47 | $22.59 | 11,486,170 |
| 2015-12-28 | $24.30 | $25.20 | $23.95 | $24.01 | $23.11 | 12,140,450 |
| 2015-12-25 | $24.76 | $24.93 | $24.31 | $24.38 | $23.47 | 7,209,050 |
| 2015-12-24 | $24.35 | $24.99 | $23.76 | $24.93 | $24.00 | 13,534,630 |
| 2015-12-23 | $24.95 | $25.25 | $23.70 | $24.61 | $23.69 | 18,638,580 |
| 2015-12-22 | $25.87 | $25.98 | $24.37 | $25.02 | $24.08 | 15,677,920 |
| 2015-12-21 | $25.49 | $26.50 | $25.30 | $25.85 | $24.88 | 12,186,740 |
| 2015-12-18 | $26.05 | $26.59 | $24.95 | $25.47 | $24.52 | 17,788,230 |
| 2015-12-17 | $25.75 | $27.58 | $25.55 | $26.25 | $25.27 | 19,539,660 |
| 2015-12-16 | $24.40 | $26.35 | $24.00 | $26.02 | $25.04 | 20,547,040 |
| 2015-12-15 | $23.47 | $25.10 | $23.14 | $23.95 | $23.05 | 14,692,710 |
| 2015-12-14 | $22.97 | $23.88 | $22.56 | $23.12 | $22.25 | 11,730,410 |
| 2015-12-11 | $23.71 | $24.87 | $23.08 | $23.41 | $22.53 | 17,097,300 |
| 2015-12-10 | $24.92 | $26.28 | $23.67 | $24.00 | $23.10 | 29,598,680 |
| 2015-12-09 | $22.60 | $25.10 | $22.33 | $25.10 | $24.16 | 29,843,620 |
| 2015-12-08 | $22.18 | $23.33 | $21.80 | $22.82 | $21.96 | 21,694,350 |
| 2015-12-07 | $21.90 | $23.05 | $21.56 | $22.79 | $21.94 | 30,467,240 |
| 2015-12-04 | $21.33 | $21.86 | $20.91 | $21.32 | $20.52 | 18,394,650 |
| 2015-12-03 | $20.72 | $22.18 | $20.50 | $21.68 | $20.87 | 26,813,990 |
| 2015-12-02 | $21.15 | $22.02 | $20.00 | $20.66 | $19.89 | 31,547,000 |
| 2015-12-01 | $22.88 | $24.88 | $21.68 | $22.00 | $21.18 | 49,728,210 |
| 2015-11-30 | $21.89 | $24.00 | $20.55 | $23.30 | $22.43 | 74,296,130 |
| 2015-11-27 | $20.00 | $21.85 | $19.72 | $21.85 | $21.03 | 93,838,650 |
| 2015-11-26 | $19.86 | $19.86 | $19.51 | $19.86 | $19.12 | 31,948,430 |
| 2015-11-25 | $18.05 | $18.05 | $18.05 | $18.05 | $17.37 | 10,984,010 |
| 2015-11-24 | $16.41 | $16.41 | $16.41 | $16.41 | $15.79 | 1,845,930 |
| 2015-11-23 | $14.92 | $14.92 | $14.92 | $14.92 | $14.36 | 596,010 |
| 2015-11-20 | $13.56 | $13.56 | $13.56 | $13.56 | $13.05 | 174,320 |
| 2015-11-19 | $12.33 | $12.33 | $12.33 | $12.33 | $11.87 | 401,000 |
| 2015-11-18 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-17 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-16 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-13 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-12 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-11 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-10 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-09 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-06 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-05 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-04 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-03 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-11-02 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-30 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-29 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-28 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-27 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-26 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-23 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-22 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-21 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-20 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-19 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-16 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-15 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-14 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-13 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-12 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-09 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-08 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-07 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-06 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-05 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-02 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-10-01 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-30 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-29 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-28 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-25 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-24 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-23 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-22 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-21 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-18 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-17 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-16 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-15 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-14 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-11 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-10 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-09 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-08 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-07 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-04 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
| 2015-09-03 | $11.21 | $11.21 | $11.21 | $11.21 | $10.79 | 0 |
Shandong Hiking International Company Ltd (600735) News Headlines
Recent Shandong Hiking International Company Ltd (600735) News
Similar Companies to Shandong Hiking International Company Ltd (600735) 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 | -- | -- | -- |