Changjiang Publishing and Media Company Ltd (600757) Exchange: SHG
Data as of July 10, 2025
$9.50 ($0.00) 0.00%
Changjiang Publishing and Media Company Ltd - Daily Information
Click for more stock information on Changjiang Publishing and Media Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.51 |
| Previous Close | $9.50 |
| High | $9.55 |
| Low | $9.43 |
| Adjusted Open | $9.51 |
| Previous Adjusted Close | $9.50 |
| Adjusted High | $9.55 |
| Adjusted Low | $9.43 |
About Changjiang Publishing and Media Company Ltd (600757)
Changjiang Publishing & Media Co.,Ltd is a China-based company principally engaged in the publication business. The Company operates its business through publication and distribution of supplementary textbooks, general books, periodicals and magazines, electronic audio and video products, as well as digital products and others; printing business, as well as sale of papers and printing supplies. In addition, it is involved in the development and operation of new media. The Company mainly conducts its business in Hubei province, China.
Invest in Changjiang Publishing and Media Company Ltd (600757)
Historical Stock Data for Changjiang Publishing and Media Company Ltd (600757)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $9.51 | $9.55 | $9.43 | $9.50 | $9.50 | 8,566,220 |
| 2025-05-15 | $9.60 | $9.61 | $9.49 | $9.50 | $9.50 | 8,347,100 |
| 2025-05-14 | $9.66 | $9.71 | $9.51 | $9.59 | $9.59 | 13,045,400 |
| 2025-05-13 | $9.68 | $9.70 | $9.60 | $9.66 | $9.66 | 9,536,300 |
| 2025-05-12 | $9.94 | $9.97 | $9.65 | $9.68 | $9.68 | 17,818,180 |
| 2025-05-09 | $9.69 | $9.92 | $9.64 | $9.86 | $9.86 | 13,855,930 |
| 2025-05-08 | $9.73 | $9.79 | $9.61 | $9.67 | $9.67 | 8,848,100 |
| 2025-05-07 | $9.80 | $9.85 | $9.63 | $9.76 | $9.76 | 12,590,500 |
| 2025-05-06 | $9.62 | $9.76 | $9.45 | $9.76 | $9.76 | 18,306,180 |
| 2025-04-30 | $9.59 | $9.70 | $9.56 | $9.58 | $9.58 | 10,769,130 |
| 2025-04-29 | $9.55 | $9.68 | $9.43 | $9.57 | $9.57 | 20,537,350 |
| 2025-04-28 | $9.19 | $9.32 | $9.18 | $9.28 | $9.28 | 10,368,180 |
| 2025-04-25 | $9.39 | $9.43 | $9.16 | $9.18 | $9.18 | 9,974,180 |
| 2025-04-24 | $9.30 | $9.45 | $9.24 | $9.41 | $9.41 | 11,693,580 |
| 2025-04-23 | $9.39 | $9.45 | $9.19 | $9.30 | $9.30 | 10,335,750 |
| 2025-04-22 | $9.16 | $9.43 | $9.15 | $9.37 | $9.37 | 10,251,800 |
| 2025-04-21 | $9.07 | $9.30 | $9.03 | $9.20 | $9.20 | 11,936,650 |
| 2025-04-18 | $9.05 | $9.14 | $8.97 | $9.11 | $9.11 | 8,972,200 |
| 2025-04-17 | $9.16 | $9.19 | $9.01 | $9.03 | $9.03 | 9,559,490 |
| 2025-04-16 | $9.09 | $9.38 | $9.08 | $9.23 | $9.23 | 12,851,510 |
| 2025-04-15 | $9.05 | $9.16 | $9.00 | $9.14 | $9.14 | 12,612,260 |
| 2025-04-14 | $9.27 | $9.32 | $8.94 | $9.02 | $9.02 | 23,018,640 |
| 2025-04-11 | $9.60 | $9.67 | $9.23 | $9.27 | $9.27 | 31,541,710 |
| 2025-04-10 | $9.17 | $9.34 | $9.12 | $9.16 | $9.16 | 25,278,920 |
| 2025-04-09 | $8.94 | $9.26 | $8.77 | $9.21 | $9.21 | 28,735,140 |
| 2025-04-08 | $8.87 | $9.11 | $8.81 | $9.01 | $9.01 | 31,011,380 |
| 2025-04-07 | $8.83 | $9.09 | $8.60 | $8.83 | $8.83 | 38,227,320 |
| 2025-04-03 | $8.84 | $9.16 | $8.80 | $9.10 | $9.10 | 21,465,240 |
| 2025-04-02 | $9.00 | $9.02 | $8.79 | $8.90 | $8.90 | 15,232,720 |
| 2025-04-01 | $8.69 | $8.91 | $8.66 | $8.90 | $8.90 | 20,745,810 |
| 2025-03-31 | $8.61 | $8.76 | $8.58 | $8.67 | $8.67 | 17,909,020 |
| 2025-03-28 | $8.57 | $8.69 | $8.53 | $8.65 | $8.65 | 16,372,430 |
| 2025-03-27 | $8.52 | $8.63 | $8.49 | $8.57 | $8.57 | 11,515,030 |
| 2025-03-26 | $8.46 | $8.55 | $8.42 | $8.52 | $8.52 | 8,422,190 |
| 2025-03-25 | $8.53 | $8.67 | $8.46 | $8.50 | $8.50 | 14,305,730 |
| 2025-03-24 | $8.40 | $8.64 | $8.39 | $8.47 | $8.47 | 24,770,950 |
| 2025-03-21 | $8.33 | $8.46 | $8.32 | $8.44 | $8.44 | 16,227,880 |
| 2025-03-20 | $8.33 | $8.41 | $8.33 | $8.35 | $8.35 | 6,600,720 |
| 2025-03-19 | $8.38 | $8.39 | $8.28 | $8.35 | $8.35 | 9,730,140 |
| 2025-03-18 | $8.45 | $8.45 | $8.36 | $8.38 | $8.38 | 7,884,900 |
| 2025-03-17 | $8.43 | $8.48 | $8.38 | $8.42 | $8.42 | 8,623,750 |
| 2025-03-14 | $8.33 | $8.43 | $8.32 | $8.43 | $8.43 | 13,100,620 |
| 2025-03-13 | $8.34 | $8.36 | $8.24 | $8.34 | $8.34 | 9,422,090 |
| 2025-03-12 | $8.28 | $8.41 | $8.28 | $8.35 | $8.35 | 12,378,200 |
| 2025-03-11 | $8.19 | $8.30 | $8.15 | $8.29 | $8.29 | 7,470,050 |
| 2025-03-10 | $8.20 | $8.25 | $8.16 | $8.24 | $8.24 | 8,687,470 |
| 2025-03-07 | $8.34 | $8.38 | $8.16 | $8.20 | $8.20 | 14,482,640 |
| 2025-03-06 | $8.23 | $8.40 | $8.19 | $8.36 | $8.36 | 11,839,890 |
| 2025-03-05 | $8.35 | $8.35 | $8.17 | $8.23 | $8.23 | 12,813,710 |
| 2025-03-04 | $8.40 | $8.47 | $8.32 | $8.33 | $8.33 | 12,514,800 |
| 2025-03-03 | $8.45 | $8.52 | $8.37 | $8.40 | $8.40 | 11,633,760 |
| 2025-02-28 | $8.49 | $8.56 | $8.32 | $8.35 | $8.35 | 15,048,290 |
| 2025-02-27 | $8.54 | $8.62 | $8.47 | $8.50 | $8.50 | 14,364,760 |
| 2025-02-26 | $8.53 | $8.58 | $8.48 | $8.55 | $8.55 | 8,727,280 |
| 2025-02-25 | $8.50 | $8.64 | $8.43 | $8.51 | $8.51 | 16,615,470 |
| 2025-02-24 | $8.59 | $8.59 | $8.44 | $8.54 | $8.54 | 14,636,900 |
| 2025-02-20 | $8.55 | $8.66 | $8.51 | $8.54 | $8.54 | 16,407,700 |
| 2025-02-19 | $8.61 | $8.62 | $8.47 | $8.58 | $8.58 | 16,145,230 |
| 2025-02-18 | $8.91 | $8.94 | $8.59 | $8.63 | $8.63 | 16,715,220 |
| 2025-02-17 | $8.99 | $9.04 | $8.84 | $8.92 | $8.92 | 12,387,500 |
| 2025-02-14 | $9.09 | $9.10 | $8.84 | $8.96 | $8.96 | 15,119,330 |
| 2025-02-13 | $9.13 | $9.17 | $8.97 | $9.07 | $9.07 | 14,307,010 |
| 2025-02-12 | $9.08 | $9.25 | $9.04 | $9.13 | $9.13 | 10,109,220 |
| 2025-02-11 | $8.93 | $9.18 | $8.87 | $9.14 | $9.14 | 16,264,710 |
| 2025-02-10 | $8.88 | $9.01 | $8.86 | $8.93 | $8.93 | 11,018,750 |
| 2025-02-07 | $8.90 | $8.98 | $8.79 | $8.88 | $8.88 | 14,910,430 |
| 2025-02-06 | $8.86 | $8.93 | $8.80 | $8.89 | $8.89 | 10,576,640 |
| 2025-02-05 | $9.16 | $9.16 | $8.81 | $8.87 | $8.87 | 13,318,100 |
| 2025-01-27 | $8.97 | $9.10 | $8.91 | $9.04 | $9.04 | 9,694,930 |
| 2025-01-24 | $8.70 | $8.99 | $8.45 | $8.88 | $8.88 | 13,065,540 |
| 2025-01-23 | $8.60 | $8.78 | $8.56 | $8.73 | $8.73 | 11,813,410 |
| 2025-01-22 | $8.54 | $8.55 | $8.42 | $8.52 | $8.52 | 8,853,910 |
| 2025-01-21 | $8.69 | $8.70 | $8.53 | $8.58 | $8.58 | 8,095,800 |
| 2025-01-20 | $8.71 | $8.78 | $8.64 | $8.66 | $8.66 | 7,133,600 |
| 2025-01-17 | $8.57 | $8.72 | $8.54 | $8.65 | $8.65 | 7,688,670 |
| 2025-01-16 | $8.72 | $8.83 | $8.59 | $8.66 | $8.66 | 10,398,980 |
| 2025-01-15 | $8.71 | $8.85 | $8.61 | $8.71 | $8.71 | 10,522,100 |
| 2025-01-14 | $8.44 | $8.72 | $8.42 | $8.72 | $8.72 | 18,692,200 |
| 2025-01-13 | $8.40 | $8.46 | $8.25 | $8.44 | $8.44 | 16,862,830 |
| 2025-01-09 | $8.98 | $9.04 | $8.74 | $8.74 | $8.74 | 15,998,200 |
| 2025-01-08 | $9.00 | $9.15 | $8.80 | $9.08 | $9.08 | 14,066,030 |
| 2025-01-07 | $9.18 | $9.18 | $8.97 | $9.04 | $9.04 | 12,560,600 |
| 2025-01-06 | $9.26 | $9.41 | $9.06 | $9.18 | $9.18 | 19,305,960 |
| 2025-01-03 | $9.45 | $9.60 | $9.23 | $9.30 | $9.30 | 19,976,500 |
| 2025-01-02 | $9.55 | $9.95 | $9.33 | $9.44 | $9.44 | 26,953,790 |
| 2024-12-31 | $9.68 | $9.79 | $9.54 | $9.57 | $9.57 | 16,795,900 |
| 2024-12-30 | $9.33 | $9.75 | $9.24 | $9.71 | $9.71 | 29,374,180 |
| 2024-12-27 | $9.44 | $9.49 | $9.28 | $9.36 | $9.36 | 12,795,800 |
| 2024-12-26 | $9.33 | $9.55 | $9.32 | $9.48 | $9.48 | 21,131,210 |
| 2024-12-25 | $9.17 | $9.58 | $9.15 | $9.32 | $9.32 | 39,343,970 |
| 2024-12-24 | $8.92 | $9.20 | $8.91 | $9.17 | $9.17 | 22,286,700 |
| 2024-12-23 | $9.01 | $9.05 | $8.88 | $8.95 | $8.95 | 14,939,800 |
| 2024-12-20 | $8.98 | $9.05 | $8.90 | $9.02 | $9.02 | 12,322,340 |
| 2024-12-19 | $8.84 | $9.03 | $8.79 | $9.02 | $9.02 | 16,984,220 |
| 2024-12-18 | $8.89 | $9.11 | $8.86 | $8.92 | $8.92 | 20,111,890 |
| 2024-12-17 | $9.08 | $9.08 | $8.77 | $8.87 | $8.87 | 24,197,880 |
| 2024-12-16 | $9.07 | $9.15 | $8.92 | $9.02 | $9.02 | 24,440,040 |
| 2024-12-13 | $9.06 | $9.18 | $9.02 | $9.04 | $9.04 | 29,340,420 |
| 2024-12-12 | $9.24 | $9.26 | $9.00 | $9.09 | $9.09 | 24,404,610 |
| 2024-12-11 | $8.97 | $9.45 | $8.94 | $9.22 | $9.22 | 36,735,920 |
| 2024-12-10 | $9.18 | $9.30 | $8.94 | $8.97 | $8.97 | 24,900,530 |
| 2024-12-09 | $9.20 | $9.23 | $8.97 | $9.06 | $9.06 | 30,032,430 |
| 2024-12-06 | $8.57 | $9.29 | $8.53 | $9.20 | $9.20 | 57,384,020 |
| 2024-12-05 | $8.41 | $8.59 | $8.41 | $8.54 | $8.54 | 16,065,460 |
| 2024-12-04 | $8.54 | $8.55 | $8.41 | $8.44 | $8.44 | 15,287,280 |
| 2024-12-03 | $8.60 | $8.60 | $8.48 | $8.54 | $8.54 | 13,926,700 |
| 2024-12-02 | $8.55 | $8.65 | $8.52 | $8.58 | $8.58 | 15,763,800 |
| 2024-11-29 | $8.37 | $8.64 | $8.37 | $8.55 | $8.55 | 19,410,590 |
| 2024-11-28 | $8.50 | $8.64 | $8.38 | $8.39 | $8.39 | 13,949,100 |
| 2024-11-27 | $8.36 | $8.53 | $8.18 | $8.52 | $8.52 | 15,917,800 |
| 2024-11-26 | $8.40 | $8.61 | $8.36 | $8.38 | $8.38 | 15,600,980 |
| 2024-11-25 | $8.59 | $8.65 | $8.29 | $8.44 | $8.44 | 23,316,720 |
| 2024-11-22 | $8.86 | $8.99 | $8.56 | $8.63 | $8.63 | 23,760,620 |
| 2024-11-21 | $8.92 | $8.93 | $8.78 | $8.85 | $8.85 | 21,961,360 |
| 2024-11-20 | $8.73 | $9.01 | $8.71 | $8.96 | $8.96 | 40,678,590 |
| 2024-11-19 | $8.68 | $8.77 | $8.52 | $8.76 | $8.76 | 28,245,600 |
| 2024-11-18 | $8.70 | $8.84 | $8.38 | $8.80 | $8.80 | 32,355,220 |
| 2024-11-15 | $8.60 | $8.80 | $8.59 | $8.66 | $8.66 | 21,217,680 |
| 2024-11-14 | $8.83 | $8.89 | $8.59 | $8.61 | $8.61 | 20,412,570 |
| 2024-11-13 | $8.59 | $8.83 | $8.56 | $8.83 | $8.83 | 26,663,640 |
| 2024-11-12 | $8.78 | $8.81 | $8.53 | $8.60 | $8.60 | 23,730,160 |
| 2024-11-11 | $8.47 | $8.75 | $8.46 | $8.75 | $8.75 | 23,213,130 |
| 2024-11-08 | $8.74 | $8.79 | $8.47 | $8.52 | $8.52 | 23,437,160 |
| 2024-11-07 | $8.51 | $8.69 | $8.45 | $8.69 | $8.69 | 17,502,780 |
| 2024-11-06 | $8.44 | $8.65 | $8.43 | $8.54 | $8.54 | 17,702,430 |
| 2024-11-05 | $8.44 | $8.48 | $8.34 | $8.45 | $8.45 | 16,906,750 |
| 2024-11-04 | $8.39 | $8.54 | $8.24 | $8.45 | $8.45 | 16,059,370 |
| 2024-11-01 | $8.28 | $8.48 | $8.22 | $8.32 | $8.32 | 18,534,480 |
| 2024-10-31 | $8.31 | $8.34 | $8.22 | $8.30 | $8.30 | 15,498,410 |
| 2024-10-30 | $8.45 | $8.50 | $8.26 | $8.35 | $8.35 | 19,811,740 |
| 2024-10-29 | $8.78 | $8.96 | $8.48 | $8.49 | $8.49 | 32,488,240 |
| 2024-10-28 | $8.63 | $8.75 | $8.58 | $8.73 | $8.73 | 24,663,500 |
| 2024-10-25 | $8.60 | $8.69 | $8.52 | $8.62 | $8.62 | 18,795,690 |
| 2024-10-24 | $8.58 | $8.68 | $8.47 | $8.64 | $8.64 | 15,454,290 |
| 2024-10-23 | $8.74 | $8.74 | $8.56 | $8.58 | $8.58 | 22,508,370 |
| 2024-10-22 | $8.69 | $9.07 | $8.68 | $8.73 | $8.73 | 32,414,880 |
| 2024-10-21 | $8.74 | $8.87 | $8.64 | $8.69 | $8.69 | 22,363,700 |
| 2024-10-18 | $8.62 | $8.82 | $8.52 | $8.69 | $8.69 | 19,992,670 |
| 2024-10-17 | $8.83 | $8.91 | $8.64 | $8.64 | $8.64 | 15,665,740 |
| 2024-10-16 | $8.71 | $8.94 | $8.61 | $8.83 | $8.83 | 11,269,720 |
| 2024-10-15 | $8.88 | $9.03 | $8.74 | $8.74 | $8.74 | 17,840,980 |
| 2024-10-14 | $8.81 | $8.95 | $8.55 | $8.92 | $8.92 | 22,581,010 |
| 2024-10-11 | $8.86 | $8.99 | $8.63 | $8.71 | $8.71 | 23,100,890 |
| 2024-10-10 | $8.59 | $9.20 | $8.59 | $8.93 | $8.93 | 36,931,050 |
| 2024-10-09 | $9.30 | $9.30 | $8.54 | $8.54 | $8.54 | 37,004,720 |
| 2024-10-08 | $10.27 | $10.27 | $9.12 | $9.49 | $9.49 | 55,417,310 |
| 2024-09-30 | $9.15 | $9.49 | $8.84 | $9.38 | $9.38 | 40,198,330 |
| 2024-09-27 | $8.70 | $8.86 | $8.53 | $8.84 | $8.84 | 15,416,850 |
| 2024-09-26 | $8.52 | $8.64 | $8.31 | $8.64 | $8.64 | 18,901,110 |
| 2024-09-25 | $8.48 | $8.90 | $8.47 | $8.50 | $8.50 | 17,281,100 |
| 2024-09-24 | $8.21 | $8.47 | $8.21 | $8.47 | $8.47 | 13,627,270 |
| 2024-09-23 | $8.37 | $8.50 | $8.15 | $8.20 | $8.20 | 11,829,400 |
| 2024-09-20 | $8.45 | $8.54 | $8.34 | $8.39 | $8.39 | 8,786,400 |
| 2024-09-19 | $8.47 | $8.53 | $8.32 | $8.49 | $8.49 | 13,926,040 |
| 2024-09-18 | $8.63 | $8.69 | $8.41 | $8.50 | $8.50 | 10,041,750 |
| 2024-09-13 | $8.69 | $8.76 | $8.54 | $8.65 | $8.65 | 10,726,630 |
| 2024-09-12 | $8.81 | $8.89 | $8.66 | $8.69 | $8.69 | 11,724,610 |
| 2024-09-11 | $8.92 | $8.99 | $8.77 | $8.87 | $8.87 | 11,065,940 |
| 2024-09-10 | $8.93 | $8.99 | $8.79 | $8.97 | $8.97 | 9,567,190 |
| 2024-09-09 | $8.95 | $8.98 | $8.78 | $8.91 | $8.91 | 13,467,650 |
| 2024-09-06 | $8.83 | $9.03 | $8.76 | $8.96 | $8.96 | 14,339,500 |
| 2024-09-05 | $8.70 | $8.88 | $8.64 | $8.85 | $8.85 | 11,152,460 |
| 2024-09-04 | $8.58 | $8.82 | $8.46 | $8.69 | $8.69 | 11,286,800 |
| 2024-09-03 | $8.48 | $8.66 | $8.48 | $8.62 | $8.62 | 10,844,300 |
| 2024-09-02 | $8.44 | $8.64 | $8.38 | $8.55 | $8.55 | 16,535,370 |
| 2024-08-30 | $8.57 | $8.64 | $8.43 | $8.44 | $8.44 | 17,510,160 |
| 2024-08-29 | $8.64 | $8.69 | $8.53 | $8.54 | $8.54 | 10,055,650 |
| 2024-08-28 | $8.53 | $8.69 | $8.46 | $8.62 | $8.62 | 11,196,080 |
| 2024-08-27 | $8.42 | $8.65 | $8.37 | $8.57 | $8.57 | 13,716,170 |
| 2024-08-26 | $8.40 | $8.47 | $8.15 | $8.42 | $8.42 | 15,751,130 |
| 2024-08-23 | $8.27 | $8.41 | $8.21 | $8.40 | $8.40 | 17,596,810 |
| 2024-08-22 | $8.31 | $8.32 | $8.19 | $8.22 | $8.22 | 7,785,250 |
| 2024-08-21 | $8.44 | $8.47 | $8.27 | $8.31 | $8.31 | 9,821,260 |
| 2024-08-20 | $8.44 | $8.50 | $8.38 | $8.44 | $8.44 | 9,091,360 |
| 2024-08-19 | $8.32 | $8.44 | $8.28 | $8.42 | $8.42 | 11,533,560 |
| 2024-08-16 | $8.35 | $8.38 | $8.24 | $8.32 | $8.32 | 7,639,540 |
| 2024-08-15 | $8.32 | $8.42 | $8.21 | $8.31 | $8.31 | 11,879,930 |
| 2024-08-14 | $8.22 | $8.38 | $8.15 | $8.33 | $8.33 | 13,126,700 |
| 2024-08-13 | $8.05 | $8.22 | $8.04 | $8.20 | $8.20 | 9,912,300 |
| 2024-08-12 | $7.84 | $8.24 | $7.77 | $8.13 | $8.13 | 18,600,410 |
| 2024-08-09 | $8.02 | $8.04 | $7.74 | $7.83 | $7.83 | 12,956,000 |
| 2024-08-08 | $7.96 | $8.08 | $7.80 | $7.98 | $7.98 | 8,761,450 |
| 2024-08-07 | $7.90 | $8.10 | $7.88 | $7.99 | $7.99 | 9,669,110 |
| 2024-08-06 | $7.99 | $8.02 | $7.76 | $7.95 | $7.95 | 10,027,200 |
| 2024-08-05 | $8.00 | $8.17 | $7.87 | $7.90 | $7.90 | 9,191,500 |
| 2024-08-02 | $8.10 | $8.21 | $8.01 | $8.04 | $8.04 | 9,956,660 |
| 2024-08-01 | $8.07 | $8.22 | $8.07 | $8.16 | $8.16 | 12,399,200 |
| 2024-07-31 | $7.87 | $8.15 | $7.84 | $8.09 | $8.09 | 15,111,800 |
| 2024-07-30 | $7.83 | $7.95 | $7.72 | $7.89 | $7.89 | 6,419,300 |
| 2024-07-29 | $7.85 | $7.92 | $7.78 | $7.90 | $7.90 | 6,540,260 |
| 2024-07-26 | $7.85 | $7.90 | $7.78 | $7.87 | $7.87 | 6,725,400 |
| 2024-07-25 | $7.71 | $7.92 | $7.65 | $7.88 | $7.88 | 8,388,500 |
| 2024-07-24 | $7.55 | $7.89 | $7.55 | $7.80 | $7.80 | 11,205,500 |
| 2024-07-23 | $7.77 | $7.82 | $7.63 | $7.64 | $7.64 | 9,984,000 |
| 2024-07-22 | $7.83 | $7.87 | $7.70 | $7.82 | $7.82 | 7,876,820 |
| 2024-07-19 | $7.82 | $8.02 | $7.78 | $7.80 | $7.80 | 10,545,100 |
| 2024-07-18 | $7.72 | $7.96 | $7.62 | $7.89 | $7.89 | 14,117,400 |
| 2024-07-17 | $7.93 | $7.98 | $7.74 | $7.76 | $7.76 | 13,254,090 |
| 2024-07-16 | $8.14 | $8.17 | $7.91 | $7.95 | $7.95 | 14,819,400 |
| 2024-07-15 | $8.08 | $8.34 | $7.96 | $8.19 | $8.19 | 13,037,190 |
| 2024-07-12 | $8.11 | $8.20 | $8.04 | $8.08 | $8.08 | 8,000,900 |
| 2024-07-11 | $8.40 | $8.42 | $8.05 | $8.12 | $8.12 | 19,699,000 |
| 2024-07-10 | $8.56 | $8.59 | $8.23 | $8.26 | $8.26 | 15,583,900 |
| 2024-07-09 | $8.32 | $8.60 | $8.28 | $8.59 | $8.59 | 17,485,700 |
| 2024-07-08 | $8.43 | $8.52 | $8.30 | $8.37 | $8.37 | 16,510,770 |
| 2024-07-05 | $8.18 | $8.45 | $8.14 | $8.43 | $8.43 | 17,052,050 |
| 2024-07-04 | $8.20 | $8.29 | $8.17 | $8.21 | $8.21 | 8,186,400 |
| 2024-07-03 | $8.30 | $8.39 | $8.20 | $8.23 | $8.23 | 9,153,900 |
| 2024-07-02 | $8.29 | $8.41 | $8.26 | $8.30 | $8.30 | 9,293,500 |
| 2024-07-01 | $8.10 | $8.34 | $7.99 | $8.33 | $8.33 | 15,388,370 |
| 2024-06-28 | $7.84 | $8.14 | $7.83 | $8.06 | $8.06 | 13,480,420 |
| 2024-06-27 | $8.00 | $8.06 | $7.85 | $7.89 | $7.89 | 12,384,340 |
| 2024-06-26 | $7.79 | $8.07 | $7.77 | $8.07 | $8.07 | 18,286,600 |
| 2024-06-25 | $7.61 | $7.87 | $7.54 | $7.80 | $7.80 | 17,348,070 |
| 2024-06-24 | $7.96 | $7.96 | $7.64 | $7.65 | $7.65 | 13,842,080 |
| 2024-06-21 | $7.92 | $8.09 | $7.86 | $7.95 | $7.95 | 11,524,970 |
| 2024-06-20 | $8.05 | $8.05 | $7.90 | $7.92 | $7.92 | 13,138,990 |
| 2024-06-19 | $8.60 | $8.61 | $8.38 | $8.42 | $8.42 | 21,543,870 |
| 2024-06-18 | $8.81 | $8.86 | $8.58 | $8.62 | $8.62 | 23,869,300 |
| 2024-06-17 | $8.82 | $9.16 | $8.65 | $8.78 | $8.78 | 39,570,340 |
| 2024-06-14 | $8.68 | $9.04 | $8.65 | $8.83 | $8.83 | 51,871,540 |
| 2024-06-13 | $8.55 | $8.65 | $8.44 | $8.62 | $8.62 | 26,650,890 |
| 2024-06-12 | $8.25 | $8.66 | $8.21 | $8.56 | $8.56 | 26,571,960 |
| 2024-06-11 | $8.31 | $8.35 | $8.06 | $8.31 | $8.31 | 23,893,700 |
| 2024-06-07 | $8.07 | $8.43 | $8.02 | $8.40 | $8.40 | 38,527,440 |
| 2024-06-06 | $7.73 | $8.08 | $7.73 | $8.06 | $8.06 | 36,541,620 |
| 2024-06-05 | $8.02 | $8.03 | $7.74 | $7.75 | $7.75 | 16,696,120 |
| 2024-06-04 | $7.93 | $8.05 | $7.89 | $8.03 | $8.03 | 13,005,420 |
| 2024-06-03 | $7.93 | $8.12 | $7.86 | $7.96 | $7.96 | 20,323,180 |
| 2024-05-31 | $7.79 | $7.92 | $7.78 | $7.90 | $7.90 | 11,372,660 |
| 2024-05-30 | $7.79 | $7.91 | $7.73 | $7.78 | $7.78 | 10,222,780 |
| 2024-05-29 | $7.84 | $7.94 | $7.80 | $7.82 | $7.82 | 11,645,900 |
| 2024-05-28 | $7.96 | $7.96 | $7.83 | $7.86 | $7.86 | 11,785,500 |
| 2024-05-27 | $7.72 | $7.96 | $7.72 | $7.95 | $7.95 | 18,193,200 |
| 2024-05-24 | $7.75 | $7.90 | $7.69 | $7.71 | $7.71 | 16,689,730 |
| 2024-05-23 | $8.04 | $8.05 | $7.70 | $7.74 | $7.74 | 22,568,230 |
| 2024-05-22 | $7.93 | $8.09 | $7.91 | $8.07 | $8.07 | 19,973,120 |
| 2024-05-21 | $7.77 | $7.95 | $7.73 | $7.90 | $7.90 | 17,944,930 |
| 2024-05-20 | $7.68 | $7.81 | $7.61 | $7.77 | $7.77 | 18,944,720 |
| 2024-05-17 | $7.69 | $7.71 | $7.59 | $7.67 | $7.67 | 11,966,000 |
| 2024-05-16 | $7.69 | $7.75 | $7.63 | $7.69 | $7.69 | 13,181,000 |
| 2024-05-15 | $7.68 | $7.76 | $7.62 | $7.68 | $7.68 | 13,396,950 |
| 2024-05-14 | $7.62 | $7.70 | $7.57 | $7.68 | $7.68 | 12,878,450 |
| 2024-05-13 | $7.62 | $7.67 | $7.53 | $7.59 | $7.59 | 12,322,450 |
| 2024-05-10 | $7.69 | $7.77 | $7.60 | $7.64 | $7.64 | 11,069,980 |
| 2024-05-09 | $7.64 | $7.72 | $7.62 | $7.70 | $7.70 | 10,847,310 |
| 2024-05-08 | $7.71 | $7.74 | $7.60 | $7.61 | $7.61 | 11,481,400 |
| 2024-05-07 | $7.75 | $7.84 | $7.70 | $7.74 | $7.74 | 12,286,540 |
| 2024-05-06 | $7.64 | $7.75 | $7.60 | $7.73 | $7.73 | 17,170,800 |
| 2024-04-30 | $7.59 | $7.62 | $7.47 | $7.55 | $7.55 | 18,355,510 |
| 2024-04-29 | $7.48 | $7.65 | $7.46 | $7.63 | $7.63 | 19,153,900 |
| 2024-04-26 | $7.33 | $7.57 | $7.33 | $7.49 | $7.49 | 18,864,800 |
| 2024-04-25 | $7.44 | $7.44 | $7.31 | $7.34 | $7.34 | 18,515,800 |
| 2024-04-24 | $7.34 | $7.50 | $7.20 | $7.47 | $7.47 | 22,932,350 |
| 2024-04-23 | $7.58 | $7.63 | $7.33 | $7.38 | $7.38 | 41,347,150 |
| 2024-04-22 | $8.00 | $8.13 | $7.86 | $7.86 | $7.86 | 20,553,400 |
| 2024-04-19 | $8.03 | $8.20 | $8.03 | $8.07 | $8.07 | 18,971,510 |
| 2024-04-18 | $8.16 | $8.27 | $8.07 | $8.10 | $8.10 | 27,493,260 |
| 2024-04-17 | $8.12 | $8.31 | $8.06 | $8.19 | $8.19 | 33,638,470 |
| 2024-04-16 | $8.15 | $8.36 | $8.04 | $8.06 | $8.06 | 38,226,560 |
| 2024-04-15 | $7.76 | $8.13 | $7.75 | $8.03 | $8.03 | 29,828,170 |
| 2024-04-12 | $7.71 | $7.81 | $7.68 | $7.71 | $7.71 | 10,304,560 |
| 2024-04-11 | $7.51 | $7.82 | $7.50 | $7.74 | $7.74 | 18,309,870 |
| 2024-04-10 | $7.76 | $7.79 | $7.51 | $7.56 | $7.56 | 18,868,080 |
| 2024-04-09 | $7.75 | $7.81 | $7.70 | $7.80 | $7.80 | 11,452,200 |
| 2024-04-08 | $7.85 | $7.88 | $7.74 | $7.75 | $7.75 | 11,048,450 |
| 2024-04-03 | $7.91 | $7.94 | $7.71 | $7.84 | $7.84 | 15,262,250 |
| 2024-04-02 | $8.19 | $8.20 | $7.88 | $7.95 | $7.95 | 20,093,390 |
| 2024-04-01 | $8.05 | $8.21 | $8.01 | $8.19 | $8.19 | 17,773,580 |
| 2024-03-29 | $8.08 | $8.09 | $7.92 | $8.03 | $8.03 | 14,219,420 |
| 2024-03-28 | $7.85 | $8.18 | $7.81 | $8.09 | $8.09 | 23,019,590 |
| 2024-03-27 | $8.06 | $8.12 | $7.84 | $7.86 | $7.86 | 21,514,370 |
| 2024-03-26 | $8.17 | $8.27 | $7.99 | $8.09 | $8.09 | 20,305,650 |
| 2024-03-25 | $8.55 | $8.72 | $8.17 | $8.21 | $8.21 | 29,945,220 |
| 2024-03-22 | $8.32 | $8.70 | $8.31 | $8.60 | $8.60 | 40,168,800 |
| 2024-03-21 | $8.32 | $8.55 | $8.32 | $8.40 | $8.40 | 30,745,440 |
| 2024-03-20 | $8.04 | $8.31 | $8.01 | $8.25 | $8.25 | 29,449,390 |
| 2024-03-19 | $7.99 | $8.23 | $7.96 | $8.05 | $8.05 | 37,986,030 |
| 2024-03-18 | $7.90 | $7.99 | $7.85 | $7.93 | $7.93 | 27,458,500 |
| 2024-03-15 | $7.95 | $8.02 | $7.84 | $7.90 | $7.90 | 19,204,830 |
| 2024-03-14 | $8.08 | $8.12 | $7.90 | $8.00 | $8.00 | 18,627,050 |
| 2024-03-13 | $8.02 | $8.33 | $7.93 | $8.16 | $8.16 | 37,041,740 |
| 2024-03-12 | $8.25 | $8.25 | $7.97 | $8.06 | $8.06 | 20,054,430 |
| 2024-03-11 | $8.05 | $8.14 | $7.94 | $8.13 | $8.13 | 24,515,410 |
| 2024-03-08 | $7.84 | $8.18 | $7.81 | $8.17 | $8.17 | 29,798,050 |
| 2024-03-07 | $8.01 | $8.03 | $7.76 | $7.88 | $7.88 | 30,080,390 |
| 2024-03-06 | $7.78 | $8.09 | $7.76 | $8.09 | $8.09 | 31,555,110 |
| 2024-03-05 | $7.62 | $7.95 | $7.56 | $7.86 | $7.86 | 38,326,480 |
| 2024-03-04 | $7.53 | $7.69 | $7.41 | $7.66 | $7.66 | 27,871,430 |
| 2024-03-01 | $7.43 | $7.53 | $7.35 | $7.48 | $7.48 | 19,243,700 |
| 2024-02-29 | $7.23 | $7.44 | $7.21 | $7.43 | $7.43 | 20,874,050 |
| 2024-02-28 | $7.49 | $7.73 | $7.26 | $7.27 | $7.27 | 30,302,580 |
| 2024-02-27 | $7.35 | $7.52 | $7.32 | $7.51 | $7.51 | 20,713,680 |
| 2024-02-26 | $7.44 | $7.47 | $7.30 | $7.37 | $7.37 | 24,641,850 |
| 2024-02-23 | $7.39 | $7.46 | $7.29 | $7.45 | $7.45 | 20,159,790 |
| 2024-02-22 | $7.29 | $7.42 | $7.26 | $7.36 | $7.36 | 18,083,910 |
| 2024-02-21 | $7.30 | $7.48 | $7.25 | $7.28 | $7.28 | 26,050,390 |
| 2024-02-20 | $7.20 | $7.53 | $7.12 | $7.42 | $7.42 | 31,945,610 |
| 2024-02-19 | $7.09 | $7.26 | $7.07 | $7.25 | $7.25 | 30,837,140 |
| 2024-02-08 | $6.63 | $6.99 | $6.60 | $6.97 | $6.97 | 35,881,030 |
| 2024-02-07 | $6.60 | $6.76 | $6.46 | $6.58 | $6.58 | 29,409,570 |
| 2024-02-06 | $6.35 | $6.76 | $6.03 | $6.64 | $6.64 | 37,361,510 |
| 2024-02-05 | $6.74 | $6.75 | $6.24 | $6.43 | $6.43 | 35,444,310 |
| 2024-02-02 | $6.86 | $7.16 | $6.61 | $6.83 | $6.83 | 27,569,260 |
| 2024-02-01 | $7.02 | $7.11 | $6.83 | $6.90 | $6.90 | 25,782,100 |
| 2024-01-31 | $7.15 | $7.45 | $7.07 | $7.11 | $7.11 | 31,571,560 |
| 2024-01-30 | $7.26 | $7.46 | $7.14 | $7.16 | $7.16 | 21,505,310 |
| 2024-01-29 | $7.46 | $7.56 | $7.27 | $7.29 | $7.29 | 18,985,050 |
| 2024-01-26 | $7.43 | $7.68 | $7.30 | $7.51 | $7.51 | 31,297,250 |
| 2024-01-25 | $6.92 | $7.46 | $6.87 | $7.40 | $7.40 | 29,941,070 |
| 2024-01-24 | $6.81 | $6.94 | $6.66 | $6.92 | $6.92 | 17,605,630 |
| 2024-01-23 | $6.68 | $6.86 | $6.55 | $6.80 | $6.80 | 19,643,490 |
| 2024-01-22 | $7.15 | $7.18 | $6.59 | $6.66 | $6.66 | 20,371,360 |
| 2024-01-19 | $6.97 | $7.19 | $6.97 | $7.09 | $7.09 | 12,775,300 |
| 2024-01-18 | $7.04 | $7.07 | $6.78 | $7.00 | $7.00 | 16,750,190 |
| 2024-01-17 | $7.18 | $7.25 | $7.06 | $7.06 | $7.06 | 8,935,600 |
| 2024-01-16 | $7.21 | $7.28 | $7.13 | $7.23 | $7.23 | 8,277,600 |
| 2024-01-15 | $7.17 | $7.34 | $7.15 | $7.25 | $7.25 | 9,661,640 |
| 2024-01-12 | $7.35 | $7.35 | $7.17 | $7.17 | $7.17 | 13,129,860 |
| 2024-01-11 | $7.22 | $7.42 | $7.22 | $7.34 | $7.34 | 13,488,280 |
| 2024-01-10 | $7.42 | $7.44 | $7.25 | $7.31 | $7.31 | 12,427,890 |
| 2024-01-09 | $7.48 | $7.54 | $7.38 | $7.45 | $7.45 | 10,664,510 |
| 2024-01-08 | $7.48 | $7.61 | $7.45 | $7.48 | $7.48 | 10,743,640 |
| 2024-01-05 | $7.70 | $7.73 | $7.49 | $7.53 | $7.53 | 13,465,960 |
| 2024-01-04 | $7.60 | $7.70 | $7.51 | $7.68 | $7.68 | 11,552,570 |
| 2024-01-03 | $7.41 | $7.70 | $7.39 | $7.62 | $7.62 | 15,627,160 |
| 2024-01-02 | $7.48 | $7.57 | $7.45 | $7.46 | $7.46 | 17,774,550 |
| 2024-01-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-12-29 | $7.30 | $7.58 | $7.28 | $7.45 | $7.45 | 22,653,120 |
| 2023-12-28 | $7.29 | $7.37 | $7.22 | $7.31 | $7.31 | 16,424,930 |
| 2023-12-27 | $7.40 | $7.45 | $7.28 | $7.32 | $7.32 | 11,200,970 |
| 2023-12-26 | $7.48 | $7.56 | $7.35 | $7.38 | $7.38 | 9,299,130 |
| 2023-12-25 | $7.47 | $7.55 | $7.30 | $7.51 | $7.51 | 17,579,640 |
| 2023-12-22 | $8.10 | $8.14 | $7.43 | $7.47 | $7.47 | 35,735,210 |
| 2023-12-21 | $8.24 | $8.31 | $8.01 | $8.15 | $8.15 | 14,032,210 |
| 2023-12-20 | $8.45 | $8.58 | $8.23 | $8.26 | $8.26 | 17,819,650 |
| 2023-12-19 | $8.51 | $8.63 | $8.36 | $8.46 | $8.46 | 16,862,410 |
| 2023-12-18 | $8.65 | $8.74 | $8.45 | $8.52 | $8.52 | 21,022,830 |
| 2023-12-15 | $8.71 | $8.88 | $8.58 | $8.72 | $8.72 | 27,407,460 |
| 2023-12-14 | $8.41 | $8.85 | $8.41 | $8.70 | $8.70 | 32,369,820 |
| 2023-12-13 | $8.51 | $8.69 | $8.45 | $8.47 | $8.47 | 21,976,640 |
| 2023-12-12 | $8.45 | $8.58 | $8.40 | $8.55 | $8.55 | 29,700,430 |
| 2023-12-11 | $8.12 | $8.47 | $8.09 | $8.46 | $8.46 | 40,053,160 |
| 2023-12-08 | $8.29 | $8.29 | $8.06 | $8.19 | $8.19 | 37,573,510 |
| 2023-12-07 | $8.12 | $8.41 | $8.06 | $8.34 | $8.34 | 30,390,690 |
| 2023-12-06 | $7.99 | $8.18 | $7.77 | $8.12 | $8.12 | 13,782,490 |
| 2023-12-05 | $8.15 | $8.17 | $7.97 | $7.99 | $7.99 | 10,860,780 |
| 2023-12-04 | $8.17 | $8.27 | $8.09 | $8.16 | $8.16 | 14,031,140 |
| 2023-12-01 | $7.90 | $8.16 | $7.90 | $8.15 | $8.15 | 13,104,470 |
| 2023-11-30 | $7.89 | $7.99 | $7.85 | $7.90 | $7.90 | 7,605,400 |
| 2023-11-29 | $8.00 | $8.00 | $7.86 | $7.88 | $7.88 | 7,879,070 |
| 2023-11-28 | $8.03 | $8.03 | $7.88 | $7.99 | $7.99 | 9,451,170 |
| 2023-11-27 | $8.13 | $8.14 | $7.98 | $8.04 | $8.04 | 10,699,500 |
| 2023-11-24 | $8.17 | $8.30 | $8.08 | $8.14 | $8.14 | 11,346,530 |
| 2023-11-23 | $8.21 | $8.25 | $8.05 | $8.24 | $8.24 | 14,396,600 |
| 2023-11-22 | $8.16 | $8.34 | $8.16 | $8.27 | $8.27 | 14,805,800 |
| 2023-11-21 | $8.06 | $8.30 | $8.03 | $8.20 | $8.20 | 18,136,060 |
| 2023-11-20 | $8.02 | $8.10 | $7.98 | $8.05 | $8.05 | 9,212,000 |
| 2023-11-17 | $7.91 | $8.11 | $7.91 | $8.05 | $8.05 | 11,363,600 |
| 2023-11-16 | $7.85 | $8.04 | $7.82 | $7.98 | $7.98 | 11,461,900 |
| 2023-11-15 | $7.91 | $7.94 | $7.81 | $7.87 | $7.87 | 6,751,850 |
| 2023-11-14 | $7.86 | $7.91 | $7.79 | $7.85 | $7.85 | 7,720,700 |
| 2023-11-13 | $7.88 | $8.00 | $7.88 | $7.92 | $7.92 | 9,383,720 |
| 2023-11-10 | $7.95 | $8.00 | $7.79 | $7.83 | $7.83 | 11,895,290 |
| 2023-11-09 | $8.06 | $8.17 | $7.95 | $7.98 | $7.98 | 12,882,360 |
| 2023-11-08 | $7.93 | $8.22 | $7.93 | $8.13 | $8.13 | 19,505,180 |
| 2023-11-07 | $7.94 | $8.01 | $7.85 | $7.97 | $7.97 | 12,608,440 |
| 2023-11-06 | $7.75 | $7.93 | $7.71 | $7.91 | $7.91 | 14,610,600 |
| 2023-11-03 | $7.73 | $7.78 | $7.61 | $7.69 | $7.69 | 10,657,460 |
| 2023-11-02 | $7.61 | $7.85 | $7.61 | $7.73 | $7.73 | 14,249,970 |
| 2023-11-01 | $7.58 | $7.70 | $7.55 | $7.63 | $7.63 | 7,559,000 |
| 2023-10-31 | $7.55 | $7.67 | $7.52 | $7.58 | $7.58 | 10,741,700 |
| 2023-10-30 | $7.56 | $7.63 | $7.48 | $7.52 | $7.52 | 13,216,500 |
| 2023-10-27 | $7.38 | $7.68 | $7.36 | $7.61 | $7.61 | 18,891,840 |
| 2023-10-26 | $7.19 | $7.23 | $7.10 | $7.23 | $7.23 | 5,269,700 |
| 2023-10-25 | $7.21 | $7.25 | $7.17 | $7.22 | $7.22 | 7,679,380 |
| 2023-10-24 | $6.93 | $7.27 | $6.93 | $7.21 | $7.21 | 12,798,340 |
| 2023-10-23 | $7.07 | $7.12 | $6.89 | $6.93 | $6.93 | 9,535,690 |
| 2023-10-20 | $7.18 | $7.24 | $7.09 | $7.09 | $7.09 | 6,585,660 |
| 2023-10-19 | $7.26 | $7.34 | $7.18 | $7.18 | $7.18 | 6,351,640 |
| 2023-10-18 | $7.39 | $7.39 | $7.21 | $7.26 | $7.26 | 6,706,920 |
| 2023-10-17 | $7.35 | $7.42 | $7.33 | $7.39 | $7.39 | 6,515,470 |
| 2023-10-16 | $7.39 | $7.45 | $7.31 | $7.34 | $7.34 | 9,292,600 |
| 2023-10-13 | $7.56 | $7.66 | $7.40 | $7.41 | $7.41 | 10,664,210 |
| 2023-10-12 | $7.73 | $7.75 | $7.55 | $7.60 | $7.60 | 11,974,150 |
| 2023-10-11 | $7.54 | $7.84 | $7.51 | $7.69 | $7.69 | 16,382,100 |
| 2023-10-10 | $7.55 | $7.63 | $7.52 | $7.54 | $7.54 | 8,303,210 |
| 2023-10-09 | $7.63 | $7.63 | $7.49 | $7.56 | $7.56 | 8,787,580 |
| 2023-09-28 | $7.71 | $7.72 | $7.64 | $7.66 | $7.66 | 6,632,180 |
| 2023-09-27 | $7.58 | $7.75 | $7.58 | $7.67 | $7.67 | 9,013,800 |
| 2023-09-26 | $7.59 | $7.64 | $7.54 | $7.62 | $7.62 | 8,315,470 |
| 2023-09-25 | $7.71 | $7.72 | $7.55 | $7.57 | $7.57 | 10,176,680 |
| 2023-09-22 | $7.45 | $7.70 | $7.45 | $7.69 | $7.69 | 13,392,540 |
| 2023-09-21 | $7.53 | $7.59 | $7.47 | $7.48 | $7.48 | 7,480,280 |
| 2023-09-20 | $7.55 | $7.62 | $7.55 | $7.55 | $7.55 | 7,633,840 |
| 2023-09-19 | $7.61 | $7.69 | $7.56 | $7.59 | $7.59 | 7,643,500 |
| 2023-09-18 | $7.53 | $7.67 | $7.43 | $7.65 | $7.65 | 10,185,010 |
| 2023-09-15 | $7.54 | $7.69 | $7.50 | $7.59 | $7.59 | 11,560,850 |
| 2023-09-14 | $7.52 | $7.57 | $7.46 | $7.51 | $7.51 | 7,524,920 |
| 2023-09-13 | $7.59 | $7.64 | $7.52 | $7.56 | $7.56 | 8,870,570 |
| 2023-09-12 | $7.63 | $7.68 | $7.57 | $7.60 | $7.60 | 7,949,260 |
| 2023-09-11 | $7.52 | $7.71 | $7.49 | $7.67 | $7.67 | 12,215,320 |
| 2023-09-08 | $7.64 | $7.65 | $7.42 | $7.49 | $7.49 | 13,204,230 |
| 2023-09-07 | $7.68 | $7.75 | $7.61 | $7.63 | $7.63 | 12,078,130 |
| 2023-09-06 | $7.81 | $7.83 | $7.66 | $7.68 | $7.68 | 16,992,970 |
| 2023-09-05 | $8.17 | $8.18 | $7.79 | $7.81 | $7.81 | 31,162,640 |
| 2023-09-04 | $8.20 | $8.22 | $8.12 | $8.19 | $8.19 | 19,491,670 |
| 2023-09-01 | $8.32 | $8.42 | $8.17 | $8.20 | $8.20 | 21,612,330 |
| 2023-08-31 | $8.55 | $8.55 | $8.29 | $8.36 | $8.36 | 20,749,920 |
| 2023-08-30 | $8.64 | $8.71 | $8.46 | $8.59 | $8.59 | 26,640,330 |
| 2023-08-29 | $8.31 | $8.71 | $8.29 | $8.64 | $8.64 | 35,965,850 |
| 2023-08-28 | $8.91 | $8.93 | $8.46 | $8.50 | $8.50 | 20,643,330 |
| 2023-08-25 | $8.60 | $8.65 | $8.30 | $8.38 | $8.38 | 24,772,120 |
| 2023-08-24 | $8.41 | $8.79 | $8.41 | $8.65 | $8.65 | 28,095,320 |
| 2023-08-23 | $8.42 | $8.57 | $8.37 | $8.42 | $8.42 | 19,070,140 |
| 2023-08-22 | $8.11 | $8.49 | $8.11 | $8.47 | $8.47 | 26,757,240 |
| 2023-08-21 | $8.08 | $8.23 | $8.02 | $8.08 | $8.08 | 9,736,860 |
| 2023-08-18 | $8.22 | $8.35 | $8.10 | $8.11 | $8.11 | 11,621,640 |
| 2023-08-17 | $8.22 | $8.31 | $8.13 | $8.27 | $8.27 | 9,809,570 |
| 2023-08-16 | $8.38 | $8.41 | $8.20 | $8.26 | $8.26 | 14,774,900 |
| 2023-08-15 | $8.55 | $8.55 | $8.32 | $8.41 | $8.41 | 12,647,400 |
| 2023-08-14 | $8.30 | $8.59 | $8.21 | $8.55 | $8.55 | 17,783,850 |
| 2023-08-11 | $8.44 | $8.54 | $8.32 | $8.33 | $8.33 | 17,545,210 |
| 2023-08-10 | $8.50 | $8.56 | $8.40 | $8.45 | $8.45 | 14,282,060 |
| 2023-08-09 | $8.83 | $8.86 | $8.42 | $8.45 | $8.45 | 28,067,960 |
| 2023-08-08 | $8.71 | $8.97 | $8.65 | $8.88 | $8.88 | 36,505,140 |
| 2023-08-07 | $8.50 | $8.90 | $8.48 | $8.79 | $8.79 | 35,202,780 |
| 2023-08-04 | $8.35 | $8.58 | $8.34 | $8.51 | $8.51 | 20,801,370 |
| 2023-08-03 | $8.37 | $8.45 | $8.32 | $8.33 | $8.33 | 12,446,600 |
| 2023-08-02 | $8.53 | $8.54 | $8.35 | $8.43 | $8.43 | 16,262,700 |
| 2023-08-01 | $8.60 | $8.63 | $8.40 | $8.58 | $8.58 | 16,605,190 |
| 2023-07-31 | $8.33 | $8.64 | $8.28 | $8.58 | $8.58 | 20,180,340 |
| 2023-07-28 | $8.35 | $8.42 | $8.28 | $8.33 | $8.33 | 14,352,990 |
| 2023-07-27 | $8.48 | $8.54 | $8.35 | $8.35 | $8.35 | 14,759,440 |
| 2023-07-26 | $8.67 | $8.70 | $8.41 | $8.46 | $8.46 | 21,727,200 |
| 2023-07-25 | $8.67 | $8.79 | $8.59 | $8.70 | $8.70 | 20,360,270 |
| 2023-07-24 | $8.50 | $8.71 | $8.47 | $8.59 | $8.59 | 14,085,600 |
| 2023-07-21 | $8.64 | $8.69 | $8.44 | $8.54 | $8.54 | 17,734,450 |
| 2023-07-20 | $8.76 | $8.78 | $8.50 | $8.58 | $8.58 | 22,597,400 |
| 2023-07-19 | $8.58 | $8.79 | $8.51 | $8.75 | $8.75 | 26,200,050 |
| 2023-07-18 | $8.73 | $8.73 | $8.49 | $8.51 | $8.51 | 18,061,000 |
| 2023-07-17 | $8.81 | $8.88 | $8.61 | $8.69 | $8.69 | 21,308,220 |
| 2023-07-14 | $8.79 | $9.07 | $8.76 | $8.84 | $8.84 | 30,577,370 |
| 2023-07-13 | $8.53 | $8.85 | $8.43 | $8.81 | $8.81 | 34,374,410 |
| 2023-07-12 | $8.61 | $8.74 | $8.42 | $8.44 | $8.44 | 19,285,200 |
| 2023-07-11 | $8.72 | $8.73 | $8.52 | $8.64 | $8.64 | 20,006,720 |
| 2023-07-10 | $8.64 | $8.80 | $8.58 | $8.74 | $8.74 | 26,872,930 |
| 2023-07-07 | $8.47 | $8.67 | $8.35 | $8.58 | $8.58 | 21,021,110 |
| 2023-07-06 | $8.51 | $8.72 | $8.51 | $8.54 | $8.54 | 18,584,900 |
| 2023-07-05 | $8.57 | $8.68 | $8.48 | $8.53 | $8.53 | 20,173,660 |
| 2023-07-04 | $8.56 | $8.60 | $8.45 | $8.58 | $8.58 | 17,816,550 |
| 2023-07-03 | $8.60 | $8.65 | $8.37 | $8.55 | $8.55 | 22,892,710 |
| 2023-06-30 | $8.75 | $8.78 | $8.56 | $8.60 | $8.60 | 23,670,280 |
| 2023-06-29 | $8.54 | $8.81 | $8.52 | $8.78 | $8.78 | 24,427,680 |
| 2023-06-28 | $8.59 | $8.59 | $8.20 | $8.55 | $8.55 | 28,793,190 |
| 2023-06-27 | $8.32 | $8.68 | $8.31 | $8.63 | $8.63 | 32,039,120 |
| 2023-06-26 | $8.68 | $8.84 | $8.28 | $8.32 | $8.32 | 42,949,730 |
| 2023-06-21 | $9.26 | $9.35 | $8.77 | $8.79 | $8.79 | 46,562,940 |
| 2023-06-20 | $9.31 | $9.56 | $9.24 | $9.25 | $9.25 | 39,592,320 |
| 2023-06-19 | $9.55 | $9.63 | $9.31 | $9.34 | $9.34 | 45,713,630 |
| 2023-06-16 | $9.50 | $9.72 | $9.26 | $9.54 | $9.54 | 46,104,890 |
| 2023-06-15 | $9.82 | $9.98 | $9.48 | $9.57 | $9.57 | 51,954,630 |
| 2023-06-14 | $10.07 | $10.28 | $9.98 | $10.05 | $9.73 | 45,417,760 |
| 2023-06-13 | $9.89 | $10.10 | $9.73 | $10.07 | $9.75 | 54,951,420 |
| 2023-06-12 | $10.15 | $10.37 | $9.79 | $9.82 | $9.51 | 66,985,160 |
| 2023-06-09 | $9.98 | $10.47 | $9.95 | $10.23 | $9.91 | 64,456,600 |
| 2023-06-08 | $10.60 | $10.62 | $9.82 | $10.06 | $9.74 | 81,628,630 |
| 2023-06-07 | $10.31 | $10.99 | $10.05 | $10.85 | $10.51 | 108,355,250 |
| 2023-06-06 | $10.12 | $10.85 | $10.07 | $10.56 | $10.23 | 108,386,120 |
| 2023-06-05 | $9.65 | $10.45 | $9.62 | $10.16 | $9.84 | 81,426,770 |
| 2023-06-02 | $10.05 | $10.18 | $9.70 | $9.75 | $9.44 | 81,608,900 |
| 2023-06-01 | $9.60 | $10.60 | $9.48 | $10.20 | $9.88 | 111,673,550 |
| 2023-05-31 | $9.63 | $10.08 | $9.62 | $9.76 | $9.45 | 79,393,230 |
| 2023-05-30 | $9.30 | $9.85 | $9.10 | $9.77 | $9.46 | 90,930,220 |
| 2023-05-29 | $9.81 | $9.81 | $9.31 | $9.39 | $9.39 | 104,796,810 |
| 2023-05-26 | $9.00 | $9.91 | $8.85 | $9.91 | $9.91 | 74,964,070 |
| 2023-05-25 | $9.20 | $9.48 | $8.80 | $9.01 | $9.01 | 57,157,140 |
| 2023-05-24 | $9.16 | $9.49 | $9.02 | $9.31 | $9.31 | 52,837,680 |
| 2023-05-23 | $9.46 | $9.54 | $9.21 | $9.24 | $9.24 | 31,148,290 |
| 2023-05-22 | $9.50 | $9.62 | $9.20 | $9.42 | $9.42 | 41,529,070 |
| 2023-05-19 | $9.74 | $9.89 | $9.46 | $9.49 | $9.49 | 62,390,490 |
| 2023-05-18 | $9.63 | $10.00 | $9.51 | $9.89 | $9.89 | 71,028,470 |
| 2023-05-17 | $9.55 | $9.91 | $9.51 | $9.66 | $9.66 | 63,833,930 |
| 2023-05-16 | $10.09 | $10.13 | $9.50 | $9.55 | $9.55 | 84,579,220 |
| 2023-05-15 | $10.76 | $10.96 | $9.77 | $10.08 | $10.08 | 109,479,840 |
| 2023-05-12 | $10.58 | $11.26 | $10.14 | $10.78 | $10.78 | 105,267,800 |
| 2023-05-11 | $10.76 | $11.44 | $10.37 | $10.81 | $10.81 | 120,332,600 |
| 2023-05-10 | $10.95 | $11.78 | $10.50 | $10.76 | $10.76 | 139,060,800 |
| 2023-05-09 | $12.16 | $12.59 | $11.42 | $11.42 | $11.42 | 159,292,440 |
| 2023-05-08 | $11.96 | $12.69 | $11.45 | $12.69 | $12.69 | 242,640,030 |
| 2023-05-05 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 22,065,830 |
| 2023-05-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 8,815,450 |
| 2023-05-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2023-05-02 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2023-04-28 | $9.35 | $9.54 | $9.19 | $9.54 | $9.54 | 52,552,430 |
| 2023-04-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 16,747,920 |
| 2023-04-26 | $7.77 | $8.46 | $7.37 | $7.88 | $7.88 | 75,751,940 |
| 2023-04-25 | $7.53 | $7.96 | $7.41 | $7.96 | $7.96 | 55,727,280 |
| 2023-04-24 | $7.30 | $7.74 | $7.23 | $7.73 | $7.73 | 53,013,930 |
| 2023-04-21 | $7.44 | $7.69 | $7.19 | $7.24 | $7.24 | 43,698,520 |
| 2023-04-20 | $7.22 | $7.54 | $7.18 | $7.54 | $7.54 | 42,460,060 |
| 2023-04-19 | $7.01 | $7.49 | $7.01 | $7.26 | $7.26 | 36,932,700 |
| 2023-04-18 | $6.95 | $7.14 | $6.89 | $7.05 | $7.05 | 30,270,260 |
| 2023-04-17 | $7.25 | $7.32 | $6.94 | $6.97 | $6.97 | 27,701,740 |
| 2023-04-14 | $7.42 | $7.63 | $7.13 | $7.24 | $7.24 | 51,847,420 |
| 2023-04-13 | $7.17 | $7.79 | $7.10 | $7.48 | $7.48 | 70,296,590 |
| 2023-04-12 | $6.81 | $7.12 | $6.78 | $7.08 | $7.08 | 25,920,030 |
| 2023-04-11 | $6.55 | $6.94 | $6.53 | $6.76 | $6.76 | 26,610,680 |
| 2023-04-10 | $6.60 | $6.76 | $6.52 | $6.56 | $6.56 | 14,545,710 |
| 2023-04-07 | $6.59 | $6.67 | $6.48 | $6.61 | $6.61 | 10,217,240 |
| 2023-04-06 | $6.73 | $6.73 | $6.53 | $6.58 | $6.58 | 16,471,130 |
| 2023-04-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2023-04-04 | $6.74 | $6.83 | $6.66 | $6.70 | $6.70 | 11,658,200 |
| 2023-04-03 | $6.58 | $6.79 | $6.51 | $6.77 | $6.77 | 18,233,470 |
| 2023-03-31 | $6.41 | $6.59 | $6.38 | $6.59 | $6.59 | 11,645,180 |
| 2023-03-30 | $6.65 | $6.67 | $6.36 | $6.41 | $6.41 | 17,992,500 |
| 2023-03-29 | $6.64 | $6.69 | $6.54 | $6.68 | $6.68 | 11,933,210 |
| 2023-03-28 | $6.52 | $6.88 | $6.45 | $6.65 | $6.65 | 23,993,010 |
| 2023-03-27 | $6.46 | $6.54 | $6.40 | $6.54 | $6.54 | 13,240,260 |
| 2023-03-24 | $6.49 | $6.52 | $6.42 | $6.47 | $6.47 | 8,218,550 |
| 2023-03-23 | $6.53 | $6.56 | $6.44 | $6.47 | $6.47 | 10,283,920 |
| 2023-03-22 | $6.46 | $6.53 | $6.42 | $6.53 | $6.53 | 10,101,660 |
| 2023-03-21 | $6.40 | $6.45 | $6.34 | $6.42 | $6.42 | 9,215,860 |
| 2023-03-20 | $6.42 | $6.46 | $6.35 | $6.36 | $6.36 | 10,819,610 |
| 2023-03-17 | $6.32 | $6.44 | $6.32 | $6.38 | $6.38 | 10,746,460 |
| 2023-03-16 | $6.30 | $6.37 | $6.22 | $6.28 | $6.28 | 10,756,200 |
| 2023-03-15 | $6.28 | $6.35 | $6.23 | $6.32 | $6.32 | 9,621,280 |
| 2023-03-14 | $6.25 | $6.35 | $6.20 | $6.22 | $6.22 | 10,079,960 |
| 2023-03-13 | $6.20 | $6.28 | $6.13 | $6.26 | $6.26 | 14,299,570 |
| 2023-03-10 | $6.30 | $6.30 | $6.11 | $6.16 | $6.16 | 13,310,700 |
| 2023-03-09 | $6.27 | $6.35 | $6.23 | $6.32 | $6.32 | 13,884,760 |
| 2023-03-08 | $6.23 | $6.31 | $6.18 | $6.27 | $6.27 | 12,300,750 |
| 2023-03-07 | $6.27 | $6.33 | $6.18 | $6.21 | $6.21 | 17,715,690 |
| 2023-03-06 | $6.12 | $6.44 | $6.10 | $6.23 | $6.23 | 25,945,080 |
| 2023-03-03 | $6.03 | $6.09 | $6.01 | $6.07 | $6.07 | 10,011,260 |
| 2023-03-02 | $5.99 | $6.06 | $5.95 | $6.04 | $6.04 | 12,257,870 |
| 2023-03-01 | $5.82 | $5.96 | $5.81 | $5.95 | $5.95 | 12,378,330 |
| 2023-02-28 | $5.76 | $5.83 | $5.76 | $5.82 | $5.82 | 6,313,100 |
| 2023-02-27 | $5.80 | $5.83 | $5.75 | $5.75 | $5.75 | 6,419,740 |
| 2023-02-24 | $5.83 | $5.87 | $5.80 | $5.82 | $5.82 | 5,172,870 |
| 2023-02-23 | $5.88 | $5.90 | $5.81 | $5.84 | $5.84 | 7,910,570 |
| 2023-02-22 | $5.89 | $5.92 | $5.86 | $5.87 | $5.87 | 7,891,110 |
| 2023-02-21 | $5.96 | $5.96 | $5.87 | $5.92 | $5.92 | 9,631,100 |
| 2023-02-20 | $5.89 | $5.96 | $5.81 | $5.96 | $5.96 | 10,215,130 |
| 2023-02-17 | $5.91 | $6.00 | $5.84 | $5.84 | $5.84 | 14,912,260 |
| 2023-02-16 | $5.92 | $6.15 | $5.87 | $5.91 | $5.91 | 23,418,320 |
| 2023-02-15 | $5.89 | $5.97 | $5.83 | $5.92 | $5.92 | 10,601,950 |
| 2023-02-14 | $5.85 | $5.93 | $5.83 | $5.86 | $5.86 | 9,896,100 |
| 2023-02-13 | $5.85 | $5.88 | $5.82 | $5.85 | $5.85 | 9,292,810 |
| 2023-02-10 | $5.83 | $5.92 | $5.82 | $5.87 | $5.87 | 10,246,400 |
| 2023-02-09 | $5.73 | $5.87 | $5.72 | $5.84 | $5.84 | 9,415,810 |
| 2023-02-08 | $5.87 | $5.88 | $5.72 | $5.74 | $5.74 | 10,160,600 |
| 2023-02-07 | $5.81 | $5.88 | $5.78 | $5.86 | $5.86 | 8,183,810 |
| 2023-02-06 | $5.78 | $5.83 | $5.75 | $5.78 | $5.78 | 6,969,110 |
| 2023-02-03 | $5.81 | $5.82 | $5.73 | $5.79 | $5.79 | 9,273,870 |
| 2023-02-02 | $5.84 | $5.86 | $5.78 | $5.79 | $5.79 | 8,291,820 |
| 2023-02-01 | $5.80 | $5.88 | $5.79 | $5.84 | $5.84 | 10,179,790 |
| 2023-01-31 | $5.78 | $5.85 | $5.74 | $5.81 | $5.81 | 7,235,230 |
| 2023-01-30 | $5.74 | $5.86 | $5.69 | $5.80 | $5.80 | 15,811,890 |
| 2023-01-20 | $5.57 | $5.71 | $5.57 | $5.66 | $5.66 | 11,867,490 |
| 2023-01-19 | $5.52 | $5.61 | $5.50 | $5.58 | $5.58 | 6,786,420 |
| 2023-01-18 | $5.51 | $5.56 | $5.50 | $5.52 | $5.52 | 7,143,300 |
| 2023-01-17 | $5.58 | $5.59 | $5.50 | $5.50 | $5.50 | 7,871,120 |
| 2023-01-16 | $5.61 | $5.64 | $5.55 | $5.58 | $5.58 | 7,586,630 |
| 2023-01-13 | $5.54 | $5.62 | $5.53 | $5.61 | $5.61 | 3,936,200 |
| 2023-01-12 | $5.58 | $5.59 | $5.50 | $5.54 | $5.54 | 5,452,800 |
| 2023-01-11 | $5.65 | $5.67 | $5.56 | $5.57 | $5.57 | 5,614,070 |
| 2023-01-10 | $5.75 | $5.75 | $5.63 | $5.65 | $5.65 | 7,519,850 |
| 2023-01-09 | $5.70 | $5.78 | $5.66 | $5.75 | $5.75 | 10,627,810 |
| 2023-01-06 | $5.72 | $5.73 | $5.63 | $5.65 | $5.65 | 8,407,710 |
| 2023-01-05 | $5.74 | $5.76 | $5.68 | $5.69 | $5.69 | 6,995,480 |
| 2023-01-04 | $5.72 | $5.76 | $5.71 | $5.74 | $5.74 | 7,231,430 |
| 2023-01-03 | $5.70 | $5.77 | $5.64 | $5.73 | $5.73 | 6,973,380 |
| 2023-01-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-12-30 | $5.58 | $5.72 | $5.57 | $5.70 | $5.70 | 9,622,760 |
| 2022-12-29 | $5.57 | $5.61 | $5.53 | $5.57 | $5.57 | 6,567,000 |
| 2022-12-28 | $5.55 | $5.60 | $5.48 | $5.56 | $5.56 | 6,535,830 |
| 2022-12-27 | $5.50 | $5.59 | $5.49 | $5.55 | $5.55 | 8,010,690 |
| 2022-12-26 | $5.44 | $5.54 | $5.43 | $5.50 | $5.50 | 8,933,800 |
| 2022-12-23 | $5.37 | $5.54 | $5.35 | $5.46 | $5.46 | 6,934,720 |
| 2022-12-22 | $5.48 | $5.53 | $5.39 | $5.41 | $5.41 | 6,368,990 |
| 2022-12-21 | $5.40 | $5.48 | $5.40 | $5.42 | $5.42 | 5,572,620 |
| 2022-12-20 | $5.47 | $5.50 | $5.39 | $5.40 | $5.40 | 6,427,440 |
| 2022-12-19 | $5.54 | $5.58 | $5.42 | $5.45 | $5.45 | 7,146,820 |
| 2022-12-16 | $5.55 | $5.58 | $5.52 | $5.54 | $5.54 | 5,675,070 |
| 2022-12-15 | $5.58 | $5.65 | $5.55 | $5.57 | $5.57 | 7,465,270 |
| 2022-12-14 | $5.66 | $5.66 | $5.54 | $5.58 | $5.58 | 8,019,540 |
| 2022-12-13 | $5.60 | $5.73 | $5.60 | $5.66 | $5.66 | 8,945,030 |
| 2022-12-12 | $5.65 | $5.76 | $5.59 | $5.61 | $5.61 | 17,090,890 |
| 2022-12-09 | $5.86 | $5.90 | $5.56 | $5.56 | $5.56 | 38,636,570 |
| 2022-12-08 | $5.87 | $5.94 | $5.84 | $5.87 | $5.87 | 16,754,290 |
| 2022-12-07 | $5.81 | $5.93 | $5.79 | $5.89 | $5.89 | 13,980,510 |
| 2022-12-06 | $5.88 | $5.91 | $5.78 | $5.81 | $5.81 | 9,258,830 |
| 2022-12-05 | $5.77 | $5.91 | $5.76 | $5.88 | $5.88 | 10,773,000 |
| 2022-12-01 | $5.75 | $5.79 | $5.69 | $5.73 | $5.73 | 11,987,250 |
| 2022-11-30 | $5.79 | $5.81 | $5.73 | $5.76 | $5.76 | 10,976,300 |
| 2022-11-29 | $5.71 | $5.80 | $5.67 | $5.80 | $5.80 | 14,221,840 |
| 2022-11-28 | $5.63 | $5.79 | $5.56 | $5.72 | $5.72 | 27,094,980 |
| 2022-11-25 | $5.49 | $5.61 | $5.46 | $5.58 | $5.58 | 11,800,010 |
| 2022-11-24 | $5.47 | $5.51 | $5.44 | $5.49 | $5.49 | 10,336,380 |
| 2022-11-23 | $5.48 | $5.50 | $5.42 | $5.46 | $5.46 | 8,678,040 |
| 2022-11-22 | $5.37 | $5.52 | $5.34 | $5.46 | $5.46 | 13,717,000 |
| 2022-11-21 | $5.42 | $5.42 | $5.32 | $5.36 | $5.36 | 11,802,380 |
| 2022-11-18 | $5.41 | $5.52 | $5.40 | $5.43 | $5.43 | 14,762,780 |
| 2022-11-17 | $5.36 | $5.42 | $5.35 | $5.41 | $5.41 | 10,202,600 |
| 2022-11-16 | $5.32 | $5.40 | $5.31 | $5.37 | $5.37 | 14,358,970 |
| 2022-11-15 | $5.26 | $5.32 | $5.21 | $5.31 | $5.31 | 13,164,410 |
| 2022-11-14 | $5.27 | $5.33 | $5.25 | $5.26 | $5.26 | 8,935,780 |
| 2022-11-11 | $5.35 | $5.36 | $5.27 | $5.27 | $5.27 | 13,804,490 |
| 2022-11-10 | $5.22 | $5.29 | $5.18 | $5.26 | $5.26 | 11,192,880 |
| 2022-11-09 | $5.26 | $5.28 | $5.21 | $5.23 | $5.23 | 8,650,020 |
| 2022-11-08 | $5.21 | $5.26 | $5.18 | $5.25 | $5.25 | 12,626,360 |
| 2022-11-07 | $5.14 | $5.23 | $5.13 | $5.21 | $5.21 | 16,726,230 |
| 2022-11-04 | $5.06 | $5.16 | $5.06 | $5.14 | $5.14 | 15,843,140 |
| 2022-11-03 | $5.10 | $5.16 | $5.04 | $5.08 | $5.08 | 14,155,400 |
| 2022-11-02 | $5.04 | $5.18 | $5.02 | $5.14 | $5.14 | 25,458,330 |
| 2022-11-01 | $5.04 | $5.07 | $4.96 | $5.04 | $5.04 | 21,320,240 |
| 2022-10-31 | $5.01 | $5.11 | $4.93 | $5.02 | $5.02 | 33,713,790 |
| 2022-10-28 | $5.40 | $5.40 | $5.09 | $5.10 | $5.10 | 49,871,300 |
| 2022-10-27 | $5.42 | $5.67 | $5.41 | $5.65 | $5.65 | 14,189,760 |
| 2022-10-26 | $5.33 | $5.44 | $5.31 | $5.41 | $5.41 | 6,149,310 |
| 2022-10-25 | $5.35 | $5.36 | $5.26 | $5.33 | $5.33 | 7,300,100 |
| 2022-10-24 | $5.54 | $5.57 | $5.33 | $5.33 | $5.33 | 9,401,610 |
| 2022-10-21 | $5.58 | $5.60 | $5.52 | $5.54 | $5.54 | 6,316,840 |
| 2022-10-20 | $5.52 | $5.59 | $5.51 | $5.56 | $5.56 | 6,244,100 |
| 2022-10-19 | $5.56 | $5.60 | $5.53 | $5.53 | $5.53 | 5,954,740 |
| 2022-10-18 | $5.60 | $5.61 | $5.55 | $5.58 | $5.58 | 6,551,380 |
| 2022-10-17 | $5.57 | $5.63 | $5.53 | $5.56 | $5.56 | 8,381,800 |
| 2022-10-14 | $5.48 | $5.59 | $5.47 | $5.57 | $5.57 | 10,125,020 |
| 2022-10-13 | $5.47 | $5.49 | $5.40 | $5.45 | $5.45 | 8,190,730 |
| 2022-10-12 | $5.42 | $5.49 | $5.37 | $5.48 | $5.48 | 7,089,660 |
| 2022-10-11 | $5.39 | $5.46 | $5.31 | $5.42 | $5.42 | 8,112,230 |
| 2022-10-10 | $5.42 | $5.46 | $5.36 | $5.39 | $5.39 | 7,214,140 |
| 2022-09-30 | $5.40 | $5.46 | $5.37 | $5.39 | $5.39 | 6,640,720 |
| 2022-09-29 | $5.51 | $5.54 | $5.37 | $5.41 | $5.41 | 8,774,440 |
| 2022-09-28 | $5.57 | $5.57 | $5.45 | $5.47 | $5.47 | 6,662,100 |
| 2022-09-27 | $5.45 | $5.59 | $5.44 | $5.57 | $5.57 | 7,276,410 |
| 2022-09-26 | $5.59 | $5.62 | $5.43 | $5.45 | $5.45 | 9,127,400 |
| 2022-09-23 | $5.63 | $5.71 | $5.55 | $5.59 | $5.59 | 9,136,750 |
| 2022-09-22 | $5.70 | $5.75 | $5.61 | $5.62 | $5.62 | 8,704,290 |
| 2022-09-21 | $5.58 | $5.76 | $5.53 | $5.72 | $5.72 | 12,734,100 |
| 2022-09-20 | $5.69 | $5.76 | $5.64 | $5.70 | $5.70 | 8,842,520 |
| 2022-09-19 | $5.63 | $5.70 | $5.55 | $5.64 | $5.64 | 10,521,500 |
| 2022-09-16 | $5.75 | $5.82 | $5.60 | $5.63 | $5.63 | 15,939,400 |
| 2022-09-15 | $5.78 | $5.86 | $5.69 | $5.75 | $5.75 | 11,768,560 |
| 2022-09-14 | $5.80 | $5.82 | $5.74 | $5.77 | $5.77 | 9,844,840 |
| 2022-09-13 | $5.96 | $5.96 | $5.82 | $5.86 | $5.86 | 11,719,200 |
| 2022-09-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-09 | $5.93 | $5.98 | $5.90 | $5.94 | $5.94 | 11,017,040 |
| 2022-09-08 | $6.03 | $6.03 | $5.93 | $5.95 | $5.95 | 12,124,400 |
| 2022-09-07 | $6.14 | $6.15 | $5.97 | $6.01 | $6.01 | 16,252,500 |
| 2022-09-06 | $6.07 | $6.16 | $6.03 | $6.15 | $6.15 | 15,483,510 |
| 2022-09-05 | $6.08 | $6.09 | $5.98 | $6.07 | $6.07 | 16,833,250 |
| 2022-09-02 | $5.92 | $6.12 | $5.85 | $6.08 | $6.08 | 26,810,940 |
| 2022-09-01 | $6.00 | $6.00 | $5.89 | $5.92 | $5.92 | 22,004,810 |
| 2022-08-31 | $6.05 | $6.07 | $5.92 | $5.95 | $5.95 | 29,905,170 |
| 2022-08-30 | $5.92 | $6.12 | $5.89 | $6.00 | $6.00 | 42,482,780 |
| 2022-08-29 | $5.88 | $6.04 | $5.83 | $5.85 | $5.85 | 58,125,200 |
| 2022-08-26 | $5.74 | $6.06 | $5.71 | $5.95 | $5.95 | 89,131,590 |
| 2022-08-25 | $5.38 | $5.55 | $5.38 | $5.51 | $5.51 | 23,022,640 |
| 2022-08-24 | $5.30 | $5.49 | $5.30 | $5.35 | $5.35 | 21,101,200 |
| 2022-08-23 | $5.25 | $5.34 | $5.21 | $5.32 | $5.32 | 11,272,060 |
| 2022-08-22 | $5.16 | $5.25 | $5.14 | $5.25 | $5.25 | 10,302,450 |
| 2022-08-19 | $5.12 | $5.20 | $5.11 | $5.15 | $5.15 | 7,698,600 |
| 2022-08-18 | $5.17 | $5.17 | $5.11 | $5.12 | $5.12 | 5,322,450 |
| 2022-08-17 | $5.15 | $5.18 | $5.13 | $5.17 | $5.17 | 5,222,820 |
| 2022-08-16 | $5.15 | $5.20 | $5.10 | $5.15 | $5.15 | 8,596,000 |
| 2022-08-15 | $5.18 | $5.19 | $5.13 | $5.15 | $5.15 | 5,124,000 |
| 2022-08-12 | $5.12 | $5.20 | $5.11 | $5.18 | $5.18 | 6,915,800 |
| 2022-08-11 | $5.07 | $5.15 | $5.07 | $5.15 | $5.15 | 6,048,370 |
| 2022-08-10 | $5.07 | $5.10 | $5.04 | $5.06 | $5.06 | 4,846,340 |
| 2022-08-09 | $5.10 | $5.12 | $5.06 | $5.09 | $5.09 | 4,959,750 |
| 2022-08-08 | $5.09 | $5.11 | $5.07 | $5.10 | $5.10 | 3,755,800 |
| 2022-08-05 | $5.05 | $5.11 | $5.02 | $5.10 | $5.10 | 4,591,660 |
| 2022-08-04 | $5.02 | $5.06 | $4.99 | $5.05 | $5.05 | 5,075,650 |
| 2022-08-03 | $5.06 | $5.11 | $4.98 | $4.99 | $4.99 | 5,879,530 |
| 2022-08-02 | $5.21 | $5.21 | $4.92 | $5.04 | $5.04 | 12,582,820 |
| 2022-08-01 | $5.20 | $5.23 | $5.16 | $5.21 | $5.21 | 6,731,260 |
| 2022-07-29 | $5.30 | $5.31 | $5.22 | $5.22 | $5.22 | 6,071,090 |
| 2022-07-28 | $5.31 | $5.31 | $5.26 | $5.28 | $5.28 | 7,810,730 |
| 2022-07-27 | $5.32 | $5.32 | $5.26 | $5.27 | $5.27 | 5,116,830 |
| 2022-07-26 | $5.26 | $5.32 | $5.26 | $5.32 | $5.32 | 5,519,540 |
| 2022-07-25 | $5.29 | $5.33 | $5.25 | $5.27 | $5.27 | 6,271,970 |
| 2022-07-22 | $5.25 | $5.33 | $5.23 | $5.28 | $5.28 | 7,557,900 |
| 2022-07-21 | $5.30 | $5.36 | $5.26 | $5.27 | $5.27 | 7,688,660 |
| 2022-07-20 | $5.30 | $5.33 | $5.26 | $5.30 | $5.30 | 7,460,060 |
| 2022-07-19 | $5.25 | $5.29 | $5.22 | $5.28 | $5.28 | 8,598,200 |
| 2022-07-18 | $5.12 | $5.24 | $5.11 | $5.23 | $5.23 | 8,032,700 |
| 2022-07-15 | $5.21 | $5.23 | $5.10 | $5.12 | $5.12 | 7,875,800 |
| 2022-07-14 | $5.23 | $5.26 | $5.20 | $5.24 | $5.24 | 6,113,500 |
| 2022-07-13 | $5.14 | $5.22 | $5.14 | $5.21 | $5.21 | 5,388,600 |
| 2022-07-12 | $5.20 | $5.21 | $5.14 | $5.16 | $5.16 | 6,551,800 |
| 2022-07-11 | $5.16 | $5.19 | $5.11 | $5.18 | $5.18 | 6,275,010 |
| 2022-07-08 | $5.14 | $5.19 | $5.14 | $5.16 | $5.16 | 6,893,750 |
| 2022-07-07 | $5.12 | $5.15 | $5.08 | $5.14 | $5.14 | 11,185,000 |
| 2022-07-06 | $5.57 | $5.58 | $5.42 | $5.45 | $5.08 | 13,818,130 |
| 2022-07-05 | $5.60 | $5.62 | $5.54 | $5.59 | $5.21 | 9,410,740 |
| 2022-07-04 | $5.62 | $5.64 | $5.55 | $5.59 | $5.21 | 10,723,280 |
| 2022-07-01 | $5.69 | $5.71 | $5.61 | $5.62 | $5.24 | 9,815,250 |
| 2022-06-30 | $5.63 | $5.71 | $5.61 | $5.70 | $5.32 | 13,621,400 |
| 2022-06-29 | $5.65 | $5.68 | $5.59 | $5.59 | $5.21 | 8,020,490 |
| 2022-06-28 | $5.62 | $5.67 | $5.59 | $5.65 | $5.27 | 9,139,320 |
| 2022-06-27 | $5.61 | $5.67 | $5.58 | $5.61 | $5.23 | 8,537,070 |
| 2022-06-24 | $5.63 | $5.64 | $5.57 | $5.61 | $5.23 | 8,656,520 |
| 2022-06-23 | $5.57 | $5.62 | $5.52 | $5.61 | $5.23 | 6,826,220 |
| 2022-06-22 | $5.68 | $5.69 | $5.56 | $5.56 | $5.19 | 8,373,790 |
| 2022-06-21 | $5.68 | $5.69 | $5.60 | $5.68 | $5.30 | 8,687,890 |
| 2022-06-20 | $5.64 | $5.71 | $5.61 | $5.67 | $5.29 | 10,336,990 |
| 2022-06-17 | $5.70 | $5.73 | $5.58 | $5.65 | $5.27 | 13,751,590 |
| 2022-06-16 | $5.67 | $5.81 | $5.66 | $5.75 | $5.36 | 15,708,970 |
| 2022-06-15 | $5.64 | $5.73 | $5.62 | $5.67 | $5.29 | 12,351,810 |
| 2022-06-14 | $5.65 | $5.66 | $5.51 | $5.64 | $5.26 | 13,266,830 |
| 2022-06-13 | $5.66 | $5.76 | $5.65 | $5.68 | $5.30 | 11,632,630 |
| 2022-06-10 | $5.60 | $5.74 | $5.58 | $5.72 | $5.34 | 16,464,750 |
| 2022-06-09 | $5.61 | $5.67 | $5.57 | $5.64 | $5.26 | 12,954,060 |
| 2022-06-08 | $5.65 | $5.67 | $5.50 | $5.60 | $5.22 | 10,933,790 |
| 2022-06-07 | $5.63 | $5.68 | $5.59 | $5.62 | $5.24 | 10,555,340 |
| 2022-06-06 | $5.66 | $5.68 | $5.59 | $5.63 | $5.25 | 13,650,620 |
| 2022-06-02 | $5.74 | $5.77 | $5.64 | $5.67 | $5.29 | 12,599,100 |
| 2022-06-01 | $5.70 | $5.83 | $5.68 | $5.76 | $5.37 | 15,330,150 |
| 2022-05-31 | $5.70 | $5.77 | $5.64 | $5.70 | $5.32 | 15,483,620 |
| 2022-05-30 | $5.70 | $5.73 | $5.61 | $5.69 | $5.31 | 16,083,810 |
| 2022-05-27 | $5.54 | $5.68 | $5.49 | $5.59 | $5.21 | 15,379,000 |
| 2022-05-26 | $5.48 | $5.55 | $5.45 | $5.53 | $5.16 | 13,344,680 |
| 2022-05-25 | $5.29 | $5.45 | $5.29 | $5.45 | $5.08 | 10,547,310 |
| 2022-05-24 | $5.52 | $5.55 | $5.29 | $5.29 | $4.93 | 16,179,390 |
| 2022-05-23 | $5.45 | $5.62 | $5.45 | $5.52 | $5.15 | 21,458,530 |
| 2022-05-20 | $5.36 | $5.40 | $5.33 | $5.39 | $5.03 | 11,664,420 |
| 2022-05-19 | $5.30 | $5.36 | $5.28 | $5.35 | $4.99 | 8,523,230 |
| 2022-05-18 | $5.35 | $5.38 | $5.34 | $5.35 | $4.99 | 7,794,970 |
| 2022-05-17 | $5.38 | $5.39 | $5.29 | $5.34 | $4.98 | 7,111,980 |
| 2022-05-16 | $5.38 | $5.40 | $5.33 | $5.38 | $5.02 | 8,584,810 |
| 2022-05-13 | $5.32 | $5.36 | $5.30 | $5.36 | $5.00 | 9,074,630 |
| 2022-05-12 | $5.27 | $5.35 | $5.24 | $5.31 | $4.95 | 10,502,850 |
| 2022-05-11 | $5.34 | $5.43 | $5.29 | $5.30 | $4.94 | 17,914,710 |
| 2022-05-10 | $5.24 | $5.35 | $5.19 | $5.35 | $4.99 | 13,801,330 |
| 2022-05-09 | $5.21 | $5.32 | $5.20 | $5.30 | $4.94 | 8,600,960 |
| 2022-05-06 | $5.21 | $5.26 | $5.13 | $5.23 | $4.88 | 14,130,720 |
| 2022-05-05 | $5.20 | $5.35 | $5.19 | $5.29 | $4.93 | 16,597,930 |
| 2022-05-04 | $5.23 | $5.23 | $5.23 | $5.23 | $4.88 | 0 |
| 2022-05-03 | $5.23 | $5.23 | $5.23 | $5.23 | $4.88 | 0 |
| 2022-04-29 | $5.17 | $5.29 | $5.16 | $5.23 | $4.88 | 20,988,110 |
| 2022-04-28 | $5.09 | $5.20 | $5.07 | $5.16 | $4.81 | 27,939,220 |
| 2022-04-27 | $4.85 | $5.01 | $4.80 | $4.98 | $4.65 | 20,728,610 |
| 2022-04-26 | $4.91 | $4.98 | $4.77 | $4.78 | $4.46 | 14,291,420 |
| 2022-04-25 | $5.11 | $5.12 | $4.89 | $4.90 | $4.57 | 25,252,470 |
| 2022-04-22 | $5.20 | $5.23 | $5.13 | $5.16 | $4.81 | 15,214,730 |
| 2022-04-21 | $5.39 | $5.44 | $5.18 | $5.22 | $4.87 | 23,658,540 |
| 2022-04-20 | $5.56 | $5.66 | $5.39 | $5.42 | $5.06 | 22,737,590 |
| 2022-04-19 | $5.49 | $5.62 | $5.47 | $5.51 | $5.14 | 24,715,380 |
| 2022-04-18 | $5.55 | $5.57 | $5.46 | $5.50 | $5.13 | 15,449,120 |
| 2022-04-15 | $5.76 | $5.78 | $5.56 | $5.59 | $5.21 | 20,150,940 |
| 2022-04-14 | $5.79 | $5.90 | $5.76 | $5.81 | $5.42 | 15,557,710 |
| 2022-04-13 | $6.04 | $6.07 | $5.75 | $5.77 | $5.38 | 25,840,550 |
| 2022-04-12 | $5.93 | $6.11 | $5.86 | $6.10 | $5.69 | 20,804,770 |
| 2022-04-11 | $5.98 | $6.08 | $5.88 | $5.91 | $5.51 | 20,065,760 |
| 2022-04-08 | $6.07 | $6.14 | $5.87 | $6.01 | $5.61 | 25,868,210 |
| 2022-04-07 | $6.21 | $6.26 | $6.07 | $6.08 | $5.67 | 26,689,000 |
| 2022-04-06 | $6.25 | $6.35 | $6.18 | $6.26 | $5.84 | 32,404,280 |
| 2022-04-05 | $6.29 | $6.29 | $6.29 | $6.29 | $5.87 | 0 |
| 2022-04-04 | $6.29 | $6.29 | $6.29 | $6.29 | $5.87 | 0 |
| 2022-04-01 | $6.26 | $6.39 | $6.22 | $6.29 | $5.87 | 35,265,210 |
| 2022-03-31 | $6.15 | $6.40 | $6.13 | $6.33 | $5.90 | 49,211,840 |
| 2022-03-30 | $5.99 | $6.28 | $5.94 | $6.24 | $5.82 | 43,293,030 |
| 2022-03-29 | $6.04 | $6.22 | $5.91 | $5.96 | $5.56 | 23,262,200 |
| 2022-03-28 | $5.85 | $6.14 | $5.79 | $6.05 | $5.64 | 28,717,650 |
| 2022-03-25 | $5.92 | $6.07 | $5.90 | $5.94 | $5.54 | 28,926,020 |
| 2022-03-24 | $6.01 | $6.05 | $5.86 | $5.93 | $5.53 | 33,009,740 |
| 2022-03-23 | $6.16 | $6.31 | $6.06 | $6.07 | $5.66 | 42,537,560 |
| 2022-03-22 | $6.20 | $6.47 | $6.16 | $6.25 | $5.83 | 58,947,980 |
| 2022-03-21 | $6.24 | $6.31 | $6.09 | $6.25 | $5.83 | 48,441,960 |
| 2022-03-18 | $5.92 | $6.41 | $5.87 | $6.31 | $5.89 | 67,047,020 |
| 2022-03-17 | $6.16 | $6.16 | $5.98 | $5.99 | $5.59 | 50,779,190 |
| 2022-03-16 | $5.88 | $6.18 | $5.80 | $6.10 | $5.69 | 67,993,460 |
| 2022-03-15 | $5.88 | $6.04 | $5.70 | $5.72 | $5.34 | 48,536,040 |
| 2022-03-14 | $6.10 | $6.17 | $5.91 | $5.91 | $5.51 | 55,405,600 |
| 2022-03-11 | $6.18 | $6.62 | $5.91 | $6.26 | $5.84 | 117,120,530 |
| 2022-03-10 | $5.57 | $6.06 | $5.56 | $6.06 | $5.65 | 36,255,040 |
| 2022-03-09 | $5.70 | $5.83 | $5.20 | $5.51 | $5.14 | 60,751,370 |
| 2022-03-08 | $6.03 | $6.03 | $5.63 | $5.78 | $5.39 | 89,095,160 |
| 2022-03-07 | $5.49 | $6.03 | $5.46 | $6.03 | $5.63 | 61,999,590 |
| 2022-03-04 | $5.52 | $5.53 | $5.41 | $5.48 | $5.11 | 10,922,650 |
| 2022-03-03 | $5.49 | $5.55 | $5.40 | $5.55 | $5.18 | 9,766,300 |
| 2022-03-02 | $5.43 | $5.50 | $5.41 | $5.48 | $5.11 | 5,836,590 |
| 2022-03-01 | $5.43 | $5.46 | $5.37 | $5.45 | $5.08 | 6,812,190 |
| 2022-02-28 | $5.52 | $5.54 | $5.38 | $5.42 | $5.06 | 7,765,420 |
| 2022-02-25 | $5.50 | $5.56 | $5.47 | $5.49 | $5.12 | 9,762,270 |
| 2022-02-24 | $5.66 | $5.66 | $5.39 | $5.48 | $5.11 | 13,385,600 |
| 2022-02-23 | $5.61 | $5.70 | $5.61 | $5.66 | $5.28 | 9,416,740 |
| 2022-02-22 | $5.70 | $5.70 | $5.50 | $5.60 | $5.22 | 12,330,330 |
| 2022-02-21 | $5.62 | $5.75 | $5.60 | $5.71 | $5.33 | 8,826,380 |
| 2022-02-18 | $5.53 | $5.67 | $5.50 | $5.63 | $5.25 | 8,185,000 |
| 2022-02-17 | $5.65 | $5.66 | $5.51 | $5.54 | $5.17 | 11,476,380 |
| 2022-02-16 | $5.61 | $5.71 | $5.61 | $5.63 | $5.25 | 9,664,210 |
| 2022-02-15 | $5.62 | $5.67 | $5.55 | $5.60 | $5.22 | 10,491,510 |
| 2022-02-14 | $5.63 | $5.69 | $5.58 | $5.59 | $5.21 | 11,590,390 |
| 2022-02-11 | $5.76 | $5.80 | $5.65 | $5.68 | $5.30 | 11,053,320 |
| 2022-02-10 | $5.77 | $5.82 | $5.65 | $5.77 | $5.38 | 18,366,500 |
| 2022-02-09 | $5.43 | $5.77 | $5.39 | $5.72 | $5.34 | 23,723,290 |
| 2022-02-08 | $5.27 | $5.42 | $5.25 | $5.41 | $5.05 | 10,535,530 |
| 2022-02-07 | $5.21 | $5.29 | $5.17 | $5.27 | $4.92 | 10,206,800 |
| 2022-02-04 | $5.16 | $5.16 | $5.16 | $5.16 | $4.81 | 0 |
| 2022-02-03 | $5.16 | $5.16 | $5.16 | $5.16 | $4.81 | 0 |
| 2022-02-02 | $5.16 | $5.16 | $5.16 | $5.16 | $4.81 | 0 |
| 2022-02-01 | $5.16 | $5.16 | $5.16 | $5.16 | $4.81 | 0 |
| 2022-01-28 | $5.13 | $5.20 | $5.08 | $5.16 | $4.81 | 8,372,300 |
| 2022-01-27 | $5.24 | $5.27 | $5.10 | $5.11 | $4.77 | 11,052,100 |
| 2022-01-26 | $5.25 | $5.27 | $5.18 | $5.22 | $4.87 | 11,046,500 |
| 2022-01-25 | $5.51 | $5.54 | $5.20 | $5.22 | $4.87 | 17,247,520 |
| 2022-01-24 | $5.61 | $5.65 | $5.38 | $5.50 | $5.13 | 19,625,400 |
| 2022-01-21 | $5.62 | $5.86 | $5.59 | $5.67 | $5.29 | 18,161,970 |
| 2022-01-20 | $5.75 | $5.80 | $5.61 | $5.64 | $5.26 | 13,990,230 |
| 2022-01-19 | $5.67 | $5.82 | $5.64 | $5.77 | $5.38 | 11,293,410 |
| 2022-01-18 | $5.78 | $5.87 | $5.66 | $5.69 | $5.31 | 10,973,480 |
| 2022-01-17 | $5.67 | $5.79 | $5.65 | $5.77 | $5.38 | 12,969,790 |
| 2022-01-14 | $5.76 | $5.82 | $5.60 | $5.65 | $5.27 | 14,320,600 |
| 2022-01-13 | $5.74 | $6.06 | $5.72 | $5.80 | $5.41 | 25,115,400 |
| 2022-01-12 | $5.69 | $5.78 | $5.60 | $5.71 | $5.33 | 14,344,770 |
| 2022-01-11 | $5.73 | $5.78 | $5.69 | $5.70 | $5.32 | 11,174,330 |
| 2022-01-10 | $5.70 | $5.79 | $5.64 | $5.74 | $5.35 | 16,108,250 |
| 2022-01-07 | $5.71 | $5.92 | $5.68 | $5.69 | $5.31 | 24,235,340 |
| 2022-01-06 | $5.68 | $5.71 | $5.61 | $5.68 | $5.30 | 14,482,000 |
| 2022-01-05 | $5.78 | $5.86 | $5.59 | $5.66 | $5.28 | 27,612,800 |
| 2022-01-04 | $5.38 | $5.82 | $5.35 | $5.78 | $5.39 | 45,099,610 |
| 2022-01-03 | $5.35 | $5.35 | $5.35 | $5.35 | $4.99 | 0 |
| 2021-12-31 | $5.24 | $5.37 | $5.24 | $5.35 | $4.99 | 12,393,080 |
| 2021-12-30 | $5.14 | $5.27 | $5.13 | $5.26 | $4.91 | 12,346,610 |
| 2021-12-29 | $5.15 | $5.18 | $5.11 | $5.14 | $4.79 | 10,095,480 |
| 2021-12-28 | $5.18 | $5.21 | $5.14 | $5.15 | $4.80 | 9,097,700 |
| 2021-12-27 | $5.21 | $5.23 | $5.17 | $5.19 | $4.84 | 8,193,610 |
| 2021-12-24 | $5.19 | $5.25 | $5.16 | $5.21 | $4.86 | 12,670,790 |
| 2021-12-23 | $5.25 | $5.32 | $5.17 | $5.19 | $4.84 | 34,884,570 |
| 2021-12-22 | $5.50 | $5.56 | $5.49 | $5.54 | $5.17 | 9,056,120 |
| 2021-12-21 | $5.46 | $5.50 | $5.42 | $5.48 | $5.11 | 7,334,640 |
| 2021-12-20 | $5.47 | $5.55 | $5.43 | $5.44 | $5.07 | 9,264,570 |
| 2021-12-17 | $5.51 | $5.52 | $5.44 | $5.46 | $5.09 | 8,695,370 |
| 2021-12-16 | $5.43 | $5.53 | $5.42 | $5.52 | $5.15 | 10,914,600 |
| 2021-12-15 | $5.47 | $5.49 | $5.41 | $5.43 | $5.07 | 10,705,750 |
| 2021-12-14 | $5.39 | $5.51 | $5.37 | $5.47 | $5.10 | 15,257,570 |
| 2021-12-13 | $5.37 | $5.43 | $5.35 | $5.40 | $5.04 | 7,390,540 |
| 2021-12-10 | $5.36 | $5.39 | $5.34 | $5.35 | $4.99 | 5,927,350 |
| 2021-12-09 | $5.33 | $5.43 | $5.31 | $5.37 | $5.01 | 10,296,280 |
| 2021-12-08 | $5.34 | $5.36 | $5.31 | $5.32 | $4.96 | 5,405,860 |
| 2021-12-07 | $5.32 | $5.35 | $5.30 | $5.34 | $4.98 | 4,988,400 |
| 2021-12-06 | $5.33 | $5.40 | $5.30 | $5.30 | $4.94 | 8,913,720 |
| 2021-12-03 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 6,660,400 |
| 2021-12-02 | $5.28 | $5.28 | $5.28 | $5.28 | $4.93 | 5,056,620 |
| 2021-12-01 | $5.24 | $5.33 | $5.23 | $5.32 | $4.96 | 7,388,220 |
| 2021-11-30 | $5.24 | $5.27 | $5.23 | $5.26 | $4.91 | 4,445,800 |
| 2021-11-29 | $5.27 | $5.29 | $5.22 | $5.23 | $4.88 | 6,063,230 |
| 2021-11-26 | $5.27 | $5.33 | $5.23 | $5.31 | $4.95 | 6,660,090 |
| 2021-11-25 | $5.28 | $5.29 | $5.24 | $5.29 | $4.93 | 4,974,600 |
| 2021-11-24 | $5.22 | $5.29 | $5.18 | $5.28 | $4.93 | 8,134,000 |
| 2021-11-23 | $5.20 | $5.23 | $5.19 | $5.22 | $4.87 | 4,047,380 |
| 2021-11-22 | $5.22 | $5.23 | $5.19 | $5.21 | $4.86 | 4,642,580 |
| 2021-11-19 | $5.21 | $5.25 | $5.18 | $5.23 | $4.88 | 3,819,290 |
| 2021-11-18 | $5.28 | $5.29 | $5.19 | $5.21 | $4.86 | 3,973,200 |
| 2021-11-17 | $5.27 | $5.30 | $5.23 | $5.27 | $4.92 | 2,953,740 |
| 2021-11-16 | $5.29 | $5.32 | $5.26 | $5.27 | $4.92 | 4,921,700 |
| 2021-11-15 | $5.24 | $5.29 | $5.24 | $5.28 | $4.93 | 4,374,770 |
| 2021-11-12 | $5.25 | $5.27 | $5.22 | $5.24 | $4.89 | 3,479,440 |
| 2021-11-11 | $5.20 | $5.27 | $5.19 | $5.25 | $4.90 | 4,471,360 |
| 2021-11-10 | $5.20 | $5.23 | $5.17 | $5.21 | $4.86 | 3,762,570 |
| 2021-11-09 | $5.21 | $5.22 | $5.16 | $5.21 | $4.86 | 3,139,170 |
| 2021-11-08 | $5.16 | $5.22 | $5.16 | $5.19 | $4.84 | 3,241,270 |
| 2021-11-05 | $5.14 | $5.14 | $5.14 | $5.14 | $4.79 | 4,740,000 |
| 2021-11-04 | $5.13 | $5.16 | $5.11 | $5.14 | $4.79 | 2,473,600 |
| 2021-11-03 | $5.10 | $5.14 | $5.09 | $5.12 | $4.78 | 1,769,540 |
| 2021-11-02 | $5.16 | $5.19 | $5.07 | $5.11 | $4.77 | 3,566,000 |
| 2021-11-01 | $5.15 | $5.19 | $5.10 | $5.16 | $4.81 | 4,582,410 |
| 2021-10-29 | $5.09 | $5.17 | $5.07 | $5.15 | $4.80 | 4,661,410 |
| 2021-10-28 | $5.07 | $5.09 | $5.03 | $5.05 | $4.71 | 3,655,100 |
| 2021-10-27 | $5.15 | $5.17 | $5.06 | $5.09 | $4.75 | 3,974,900 |
| 2021-10-26 | $5.19 | $5.19 | $5.14 | $5.17 | $4.82 | 2,530,900 |
| 2021-10-25 | $5.17 | $5.19 | $5.14 | $5.19 | $4.84 | 3,367,560 |
| 2021-10-22 | $5.24 | $5.26 | $5.15 | $5.17 | $4.82 | 5,911,710 |
| 2021-10-21 | $5.25 | $5.27 | $5.21 | $5.24 | $4.89 | 4,231,620 |
| 2021-10-20 | $5.27 | $5.28 | $5.23 | $5.25 | $4.90 | 5,004,350 |
| 2021-10-19 | $5.28 | $5.29 | $5.24 | $5.27 | $4.92 | 5,297,200 |
| 2021-10-18 | $5.27 | $5.29 | $5.24 | $5.28 | $4.93 | 5,022,040 |
| 2021-10-15 | $5.32 | $5.33 | $5.25 | $5.26 | $4.91 | 3,957,580 |
| 2021-10-14 | $5.29 | $5.33 | $5.25 | $5.31 | $4.95 | 3,969,190 |
| 2021-10-13 | $5.28 | $5.33 | $5.26 | $5.29 | $4.93 | 5,226,810 |
| 2021-10-12 | $5.32 | $5.33 | $5.25 | $5.28 | $4.93 | 5,391,740 |
| 2021-10-11 | $5.40 | $5.40 | $5.30 | $5.32 | $4.96 | 5,223,900 |
| 2021-10-08 | $5.28 | $5.35 | $5.28 | $5.35 | $4.99 | 4,979,090 |
| 2021-10-07 | $5.24 | $5.24 | $5.24 | $5.24 | $4.89 | 0 |
| 2021-10-06 | $5.24 | $5.24 | $5.24 | $5.24 | $4.89 | 0 |
| 2021-09-30 | $5.27 | $5.30 | $5.21 | $5.24 | $4.89 | 5,477,820 |
| 2021-09-29 | $5.36 | $5.36 | $5.20 | $5.25 | $4.90 | 7,203,800 |
| 2021-09-28 | $5.37 | $5.41 | $5.34 | $5.38 | $5.02 | 4,909,970 |
| 2021-09-27 | $5.50 | $5.53 | $5.35 | $5.37 | $5.01 | 9,230,570 |
| 2021-09-24 | $5.63 | $5.63 | $5.46 | $5.50 | $5.13 | 9,309,990 |
| 2021-09-23 | $5.51 | $5.65 | $5.49 | $5.62 | $5.24 | 14,854,650 |
| 2021-09-22 | $5.37 | $5.47 | $5.36 | $5.46 | $5.09 | 6,733,250 |
| 2021-09-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.05 | 0 |
| 2021-09-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.05 | 0 |
| 2021-09-17 | $5.45 | $5.45 | $5.36 | $5.41 | $5.05 | 6,815,430 |
| 2021-09-16 | $5.51 | $5.54 | $5.42 | $5.42 | $5.06 | 7,726,030 |
| 2021-09-15 | $5.43 | $5.54 | $5.42 | $5.49 | $5.12 | 8,701,020 |
| 2021-09-14 | $5.57 | $5.57 | $5.43 | $5.44 | $5.07 | 10,239,960 |
| 2021-09-13 | $5.49 | $5.58 | $5.45 | $5.56 | $5.19 | 12,264,860 |
| 2021-09-10 | $5.46 | $5.53 | $5.40 | $5.49 | $5.12 | 13,213,720 |
| 2021-09-09 | $5.46 | $5.48 | $5.42 | $5.46 | $5.09 | 8,444,440 |
| 2021-09-08 | $5.37 | $5.46 | $5.36 | $5.46 | $5.09 | 11,774,180 |
| 2021-09-07 | $5.33 | $5.39 | $5.33 | $5.37 | $5.01 | 8,049,480 |
| 2021-09-06 | $5.28 | $5.36 | $5.28 | $5.35 | $4.99 | 9,064,240 |
| 2021-09-03 | $5.27 | $5.33 | $5.26 | $5.30 | $4.94 | 7,653,100 |
| 2021-09-02 | $5.27 | $5.29 | $5.22 | $5.27 | $4.92 | 7,809,870 |
| 2021-09-01 | $5.23 | $5.30 | $5.20 | $5.26 | $4.91 | 12,028,280 |
| 2021-08-31 | $5.15 | $5.22 | $5.14 | $5.22 | $4.87 | 8,558,250 |
| 2021-08-30 | $5.17 | $5.20 | $5.13 | $5.15 | $4.80 | 7,299,100 |
| 2021-08-27 | $5.20 | $5.23 | $5.15 | $5.17 | $4.82 | 8,879,300 |
| 2021-08-26 | $5.22 | $5.25 | $5.20 | $5.23 | $4.88 | 6,246,160 |
| 2021-08-25 | $5.17 | $5.24 | $5.15 | $5.22 | $4.87 | 5,628,020 |
| 2021-08-24 | $5.16 | $5.19 | $5.14 | $5.17 | $4.82 | 4,157,660 |
| 2021-08-23 | $5.12 | $5.18 | $5.11 | $5.16 | $4.81 | 4,887,060 |
| 2021-08-20 | $5.15 | $5.16 | $5.08 | $5.12 | $4.78 | 5,182,720 |
| 2021-08-19 | $5.10 | $5.20 | $5.09 | $5.18 | $4.83 | 5,105,300 |
| 2021-08-18 | $5.08 | $5.12 | $5.08 | $5.11 | $4.77 | 3,528,720 |
| 2021-08-17 | $5.16 | $5.17 | $5.09 | $5.09 | $4.75 | 4,389,510 |
| 2021-08-16 | $5.13 | $5.17 | $5.13 | $5.14 | $4.79 | 4,142,500 |
| 2021-08-13 | $5.16 | $5.19 | $5.12 | $5.14 | $4.79 | 3,638,530 |
| 2021-08-12 | $5.11 | $5.19 | $5.10 | $5.15 | $4.80 | 4,956,600 |
| 2021-08-11 | $5.10 | $5.15 | $5.09 | $5.12 | $4.78 | 5,456,240 |
| 2021-08-10 | $5.11 | $5.12 | $5.07 | $5.11 | $4.77 | 3,119,500 |
| 2021-08-09 | $5.04 | $5.12 | $5.04 | $5.11 | $4.77 | 5,040,420 |
| 2021-08-06 | $5.08 | $5.08 | $5.04 | $5.07 | $4.73 | 3,102,500 |
| 2021-08-05 | $5.06 | $5.09 | $5.04 | $5.06 | $4.72 | 2,464,890 |
| 2021-08-04 | $5.12 | $5.13 | $5.06 | $5.07 | $4.73 | 4,349,700 |
| 2021-08-03 | $5.08 | $5.22 | $5.08 | $5.12 | $4.78 | 5,321,200 |
| 2021-08-02 | $5.02 | $5.11 | $5.00 | $5.09 | $4.75 | 5,235,300 |
| 2021-07-30 | $5.05 | $5.09 | $5.01 | $5.03 | $4.69 | 3,321,800 |
| 2021-07-29 | $5.06 | $5.09 | $5.04 | $5.05 | $4.71 | 4,035,510 |
| 2021-07-28 | $5.15 | $5.15 | $5.00 | $5.04 | $4.70 | 5,963,210 |
| 2021-07-27 | $5.16 | $5.20 | $5.13 | $5.14 | $4.79 | 3,785,040 |
| 2021-07-26 | $5.25 | $5.26 | $5.15 | $5.17 | $4.82 | 4,108,700 |
| 2021-07-23 | $5.31 | $5.33 | $5.25 | $5.28 | $4.93 | 3,993,710 |
| 2021-07-22 | $5.24 | $5.34 | $5.23 | $5.32 | $4.96 | 4,613,060 |
| 2021-07-21 | $5.26 | $5.27 | $5.23 | $5.25 | $4.90 | 3,104,560 |
| 2021-07-20 | $5.18 | $5.26 | $5.18 | $5.25 | $4.90 | 3,122,770 |
| 2021-07-19 | $5.20 | $5.23 | $5.17 | $5.21 | $4.86 | 3,138,410 |
| 2021-07-16 | $5.25 | $5.27 | $5.20 | $5.21 | $4.86 | 3,259,700 |
| 2021-07-15 | $5.23 | $5.27 | $5.21 | $5.26 | $4.91 | 3,919,630 |
| 2021-07-14 | $5.25 | $5.26 | $5.20 | $5.23 | $4.88 | 3,819,630 |
| 2021-07-13 | $5.19 | $5.25 | $5.18 | $5.25 | $4.90 | 3,537,550 |
| 2021-07-12 | $5.20 | $5.24 | $5.18 | $5.20 | $4.85 | 4,027,800 |
| 2021-07-09 | $5.17 | $5.21 | $5.14 | $5.19 | $4.84 | 3,122,320 |
| 2021-07-08 | $5.22 | $5.23 | $5.13 | $5.16 | $4.81 | 4,092,200 |
| 2021-07-07 | $5.24 | $5.26 | $5.22 | $5.23 | $4.88 | 2,326,000 |
| 2021-07-06 | $5.28 | $5.28 | $5.23 | $5.25 | $4.90 | 2,171,500 |
| 2021-07-05 | $5.27 | $5.29 | $5.24 | $5.27 | $4.92 | 1,858,050 |
| 2021-07-02 | $5.29 | $5.30 | $5.25 | $5.27 | $4.92 | 2,259,800 |
| 2021-07-01 | $5.30 | $5.33 | $5.27 | $5.28 | $4.93 | 2,503,500 |
| 2021-06-30 | $5.31 | $5.33 | $5.27 | $5.31 | $4.95 | 2,975,720 |
| 2021-06-29 | $5.35 | $5.36 | $5.30 | $5.30 | $4.94 | 3,266,800 |
| 2021-06-28 | $5.33 | $5.39 | $5.31 | $5.36 | $5.00 | 4,013,300 |
| 2021-06-25 | $5.33 | $5.36 | $5.30 | $5.34 | $4.98 | 3,544,600 |
| 2021-06-24 | $5.35 | $5.35 | $5.30 | $5.33 | $4.97 | 3,743,800 |
| 2021-06-23 | $5.35 | $5.36 | $5.31 | $5.35 | $4.99 | 2,677,230 |
| 2021-06-22 | $5.36 | $5.37 | $5.32 | $5.36 | $5.00 | 2,689,730 |
| 2021-06-21 | $5.36 | $5.37 | $5.30 | $5.34 | $4.98 | 3,615,050 |
| 2021-06-18 | $5.35 | $5.37 | $5.31 | $5.36 | $5.00 | 3,106,140 |
| 2021-06-17 | $5.37 | $5.39 | $5.34 | $5.36 | $5.00 | 3,071,970 |
| 2021-06-16 | $5.41 | $5.42 | $5.35 | $5.38 | $5.02 | 3,501,860 |
| 2021-06-15 | $5.41 | $5.43 | $5.32 | $5.41 | $5.05 | 4,318,320 |
| 2021-06-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.04 | 0 |
| 2021-06-11 | $5.45 | $5.47 | $5.39 | $5.40 | $5.04 | 6,141,990 |
| 2021-06-10 | $5.49 | $5.50 | $5.45 | $5.47 | $5.10 | 7,240,100 |
| 2021-06-09 | $5.83 | $5.86 | $5.81 | $5.82 | $5.10 | 7,384,400 |
| 2021-06-08 | $5.84 | $5.85 | $5.81 | $5.84 | $5.12 | 4,373,540 |
| 2021-06-07 | $5.84 | $5.85 | $5.79 | $5.85 | $5.13 | 4,011,740 |
| 2021-06-04 | $5.85 | $5.87 | $5.81 | $5.84 | $5.12 | 4,879,680 |
| 2021-06-03 | $5.87 | $5.93 | $5.84 | $5.85 | $5.13 | 8,944,400 |
| 2021-06-02 | $5.89 | $5.89 | $5.78 | $5.82 | $5.10 | 8,043,610 |
| 2021-06-01 | $5.81 | $5.92 | $5.78 | $5.89 | $5.16 | 9,563,690 |
| 2021-05-31 | $5.83 | $5.87 | $5.78 | $5.80 | $5.09 | 4,648,600 |
| 2021-05-28 | $5.84 | $5.85 | $5.76 | $5.83 | $5.11 | 9,082,530 |
| 2021-05-27 | $5.86 | $5.89 | $5.83 | $5.84 | $5.12 | 4,788,150 |
| 2021-05-26 | $5.87 | $5.91 | $5.85 | $5.86 | $5.14 | 5,366,680 |
| 2021-05-25 | $5.87 | $5.90 | $5.83 | $5.89 | $5.16 | 5,621,570 |
| 2021-05-24 | $5.85 | $5.93 | $5.83 | $5.89 | $5.16 | 5,063,380 |
| 2021-05-21 | $5.79 | $5.90 | $5.79 | $5.85 | $5.13 | 6,500,950 |
| 2021-05-20 | $5.82 | $5.85 | $5.74 | $5.80 | $5.09 | 8,528,130 |
| 2021-05-19 | $5.90 | $5.91 | $5.79 | $5.83 | $5.11 | 8,386,710 |
| 2021-05-18 | $5.89 | $5.93 | $5.83 | $5.89 | $5.16 | 9,941,090 |
| 2021-05-17 | $5.93 | $5.99 | $5.88 | $5.91 | $5.18 | 10,789,680 |
| 2021-05-14 | $5.89 | $6.02 | $5.85 | $5.96 | $5.23 | 11,384,880 |
| 2021-05-13 | $5.93 | $5.98 | $5.86 | $5.88 | $5.16 | 10,847,960 |
| 2021-05-12 | $5.82 | $6.01 | $5.80 | $5.98 | $5.24 | 13,094,590 |
| 2021-05-11 | $5.82 | $5.92 | $5.80 | $5.83 | $5.11 | 8,892,730 |
| 2021-05-10 | $5.75 | $5.86 | $5.73 | $5.83 | $5.11 | 11,759,100 |
| 2021-05-07 | $5.69 | $5.75 | $5.69 | $5.72 | $5.02 | 7,541,280 |
| 2021-05-06 | $5.64 | $5.73 | $5.62 | $5.70 | $5.00 | 8,736,140 |
| 2021-05-05 | $5.66 | $5.66 | $5.66 | $5.66 | $4.96 | 0 |
| 2021-05-04 | $5.66 | $5.66 | $5.66 | $5.66 | $4.96 | 0 |
| 2021-04-30 | $5.63 | $5.69 | $5.61 | $5.66 | $4.96 | 10,448,610 |
| 2021-04-29 | $5.70 | $5.72 | $5.62 | $5.63 | $4.94 | 16,798,830 |
| 2021-04-28 | $5.51 | $5.58 | $5.45 | $5.57 | $4.88 | 5,841,440 |
| 2021-04-27 | $5.51 | $5.52 | $5.47 | $5.52 | $4.84 | 5,157,640 |
| 2021-04-26 | $5.55 | $5.58 | $5.50 | $5.51 | $4.83 | 6,730,490 |
| 2021-04-23 | $5.60 | $5.60 | $5.51 | $5.52 | $4.84 | 6,326,500 |
| 2021-04-22 | $5.54 | $5.64 | $5.54 | $5.59 | $4.90 | 5,765,920 |
| 2021-04-21 | $5.52 | $5.57 | $5.51 | $5.54 | $4.86 | 5,533,650 |
| 2021-04-20 | $5.55 | $5.65 | $5.52 | $5.54 | $4.86 | 9,266,030 |
| 2021-04-19 | $5.55 | $5.58 | $5.52 | $5.53 | $4.85 | 8,899,820 |
| 2021-04-16 | $5.55 | $5.61 | $5.48 | $5.56 | $4.87 | 14,780,720 |
| 2021-04-15 | $5.40 | $5.49 | $5.36 | $5.44 | $4.77 | 7,742,500 |
| 2021-04-14 | $5.29 | $5.40 | $5.26 | $5.40 | $4.73 | 6,119,980 |
| 2021-04-13 | $5.32 | $5.36 | $5.27 | $5.28 | $4.63 | 5,019,670 |
| 2021-04-12 | $5.33 | $5.39 | $5.33 | $5.35 | $4.69 | 5,506,220 |
| 2021-04-09 | $5.32 | $5.35 | $5.31 | $5.33 | $4.67 | 4,282,650 |
| 2021-04-08 | $5.41 | $5.41 | $5.32 | $5.32 | $4.66 | 5,920,170 |
| 2021-04-07 | $5.39 | $5.41 | $5.35 | $5.40 | $4.73 | 4,400,620 |
| 2021-04-06 | $5.37 | $5.40 | $5.35 | $5.39 | $4.73 | 3,853,040 |
| 2021-04-05 | $5.38 | $5.38 | $5.38 | $5.38 | $4.72 | 0 |
| 2021-04-02 | $5.47 | $5.47 | $5.36 | $5.38 | $4.72 | 5,002,620 |
| 2021-04-01 | $5.42 | $5.44 | $5.38 | $5.42 | $4.75 | 4,258,020 |
| 2021-03-31 | $5.35 | $5.42 | $5.34 | $5.41 | $4.74 | 5,656,750 |
| 2021-03-30 | $5.43 | $5.44 | $5.32 | $5.37 | $4.71 | 7,227,830 |
| 2021-03-29 | $5.43 | $5.49 | $5.38 | $5.46 | $4.79 | 7,942,820 |
| 2021-03-26 | $5.42 | $5.52 | $5.38 | $5.47 | $4.80 | 14,089,890 |
| 2021-03-25 | $5.34 | $5.43 | $5.30 | $5.38 | $4.72 | 9,693,000 |
| 2021-03-24 | $5.33 | $5.37 | $5.30 | $5.31 | $4.66 | 4,874,510 |
| 2021-03-23 | $5.38 | $5.38 | $5.31 | $5.34 | $4.68 | 6,650,420 |
| 2021-03-22 | $5.23 | $5.37 | $5.23 | $5.35 | $4.69 | 7,142,300 |
| 2021-03-19 | $5.27 | $5.29 | $5.21 | $5.23 | $4.59 | 5,078,500 |
| 2021-03-18 | $5.30 | $5.32 | $5.27 | $5.28 | $4.63 | 4,326,170 |
| 2021-03-17 | $5.34 | $5.34 | $5.27 | $5.30 | $4.65 | 5,328,450 |
| 2021-03-16 | $5.33 | $5.35 | $5.28 | $5.34 | $4.68 | 7,354,530 |
| 2021-03-15 | $5.25 | $5.33 | $5.24 | $5.32 | $4.66 | 5,874,660 |
| 2021-03-12 | $5.26 | $5.28 | $5.21 | $5.28 | $4.63 | 4,636,330 |
| 2021-03-11 | $5.20 | $5.25 | $5.17 | $5.25 | $4.60 | 4,084,970 |
| 2021-03-10 | $5.26 | $5.28 | $5.16 | $5.18 | $4.54 | 4,060,500 |
| 2021-03-09 | $5.25 | $5.29 | $5.16 | $5.25 | $4.60 | 6,412,210 |
| 2021-03-08 | $5.30 | $5.36 | $5.26 | $5.28 | $4.63 | 6,078,900 |
| 2021-03-05 | $5.25 | $5.31 | $5.23 | $5.30 | $4.65 | 4,759,400 |
| 2021-03-04 | $5.25 | $5.29 | $5.22 | $5.24 | $4.59 | 5,444,790 |
| 2021-03-03 | $5.22 | $5.28 | $5.20 | $5.26 | $4.61 | 4,993,590 |
| 2021-03-02 | $5.25 | $5.26 | $5.18 | $5.21 | $4.57 | 3,461,660 |
| 2021-03-01 | $5.17 | $5.25 | $5.17 | $5.25 | $4.60 | 3,912,210 |
| 2021-02-26 | $5.18 | $5.21 | $5.14 | $5.18 | $4.54 | 3,868,830 |
| 2021-02-25 | $5.24 | $5.24 | $5.17 | $5.21 | $4.57 | 4,679,680 |
| 2021-02-24 | $5.24 | $5.26 | $5.19 | $5.22 | $4.58 | 4,987,970 |
| 2021-02-23 | $5.25 | $5.27 | $5.21 | $5.22 | $4.58 | 4,834,200 |
| 2021-02-22 | $5.21 | $5.32 | $5.19 | $5.26 | $4.61 | 10,755,360 |
| 2021-02-19 | $5.12 | $5.21 | $5.09 | $5.21 | $4.57 | 7,442,830 |
| 2021-02-18 | $5.09 | $5.13 | $5.07 | $5.11 | $4.48 | 7,694,690 |
| 2021-02-17 | $5.05 | $5.05 | $5.05 | $5.05 | $4.43 | 0 |
| 2021-02-16 | $5.05 | $5.05 | $5.05 | $5.05 | $4.43 | 0 |
| 2021-02-15 | $5.05 | $5.05 | $5.05 | $5.05 | $4.43 | 0 |
| 2021-02-12 | $5.05 | $5.05 | $5.05 | $5.05 | $4.43 | 0 |
| 2021-02-11 | $5.05 | $5.05 | $5.05 | $5.05 | $4.43 | 0 |
| 2021-02-10 | $5.04 | $5.06 | $5.03 | $5.05 | $4.43 | 3,956,320 |
| 2021-02-09 | $5.02 | $5.07 | $5.01 | $5.06 | $4.44 | 3,087,110 |
| 2021-02-08 | $4.97 | $5.08 | $4.97 | $5.02 | $4.40 | 4,403,850 |
| 2021-02-05 | $4.96 | $5.01 | $4.93 | $4.98 | $4.37 | 3,154,670 |
| 2021-02-04 | $5.05 | $5.05 | $4.91 | $4.96 | $4.35 | 7,464,230 |
| 2021-02-03 | $5.08 | $5.09 | $5.05 | $5.07 | $4.45 | 4,335,890 |
| 2021-02-02 | $5.10 | $5.12 | $5.07 | $5.09 | $4.46 | 3,310,460 |
| 2021-02-01 | $5.11 | $5.12 | $5.07 | $5.10 | $4.47 | 6,273,590 |
| 2021-01-29 | $5.13 | $5.16 | $5.06 | $5.11 | $4.48 | 5,082,330 |
| 2021-01-28 | $5.12 | $5.21 | $5.10 | $5.13 | $4.50 | 4,689,510 |
| 2021-01-27 | $5.07 | $5.23 | $5.05 | $5.15 | $4.52 | 5,009,610 |
| 2021-01-26 | $5.07 | $5.13 | $5.04 | $5.07 | $4.45 | 4,056,690 |
| 2021-01-25 | $5.13 | $5.14 | $5.07 | $5.08 | $4.45 | 3,775,910 |
| 2021-01-22 | $5.20 | $5.21 | $5.11 | $5.13 | $4.50 | 3,481,860 |
| 2021-01-21 | $5.19 | $5.23 | $5.17 | $5.21 | $4.57 | 3,840,830 |
| 2021-01-20 | $5.21 | $5.23 | $5.17 | $5.18 | $4.54 | 2,871,530 |
| 2021-01-19 | $5.18 | $5.24 | $5.17 | $5.21 | $4.57 | 3,650,460 |
| 2021-01-18 | $5.19 | $5.22 | $5.18 | $5.19 | $4.55 | 4,027,160 |
| 2021-01-15 | $5.20 | $5.23 | $5.15 | $5.19 | $4.55 | 3,531,810 |
| 2021-01-14 | $5.11 | $5.21 | $5.08 | $5.19 | $4.55 | 5,172,100 |
| 2021-01-13 | $5.14 | $5.14 | $5.05 | $5.11 | $4.48 | 4,321,080 |
| 2021-01-12 | $5.10 | $5.16 | $5.09 | $5.15 | $4.52 | 4,820,830 |
| 2021-01-11 | $5.20 | $5.20 | $5.08 | $5.08 | $4.45 | 7,041,280 |
| 2021-01-08 | $5.17 | $5.24 | $5.14 | $5.21 | $4.57 | 5,506,380 |
| 2021-01-07 | $5.26 | $5.26 | $5.15 | $5.17 | $4.53 | 8,924,100 |
| 2021-01-06 | $5.27 | $5.28 | $5.24 | $5.25 | $4.60 | 4,456,690 |
| 2021-01-05 | $5.27 | $5.29 | $5.26 | $5.28 | $4.63 | 5,623,830 |
| 2021-01-04 | $5.29 | $5.33 | $5.26 | $5.30 | $4.65 | 6,554,670 |
| 2021-01-01 | $5.29 | $5.29 | $5.29 | $5.29 | $4.64 | 0 |
| 2020-12-31 | $5.30 | $5.33 | $5.27 | $5.29 | $4.64 | 7,080,320 |
| 2020-12-30 | $5.25 | $5.31 | $5.25 | $5.28 | $4.63 | 5,041,860 |
| 2020-12-29 | $5.23 | $5.33 | $5.21 | $5.27 | $4.62 | 5,500,510 |
| 2020-12-28 | $5.21 | $5.35 | $5.20 | $5.23 | $4.59 | 5,888,540 |
| 2020-12-25 | $5.20 | $5.25 | $5.16 | $5.21 | $4.57 | 4,473,210 |
| 2020-12-24 | $5.27 | $5.31 | $5.19 | $5.20 | $4.56 | 6,215,710 |
| 2020-12-23 | $5.23 | $5.31 | $5.22 | $5.28 | $4.63 | 5,761,710 |
| 2020-12-22 | $5.30 | $5.30 | $5.21 | $5.24 | $4.59 | 8,122,210 |
| 2020-12-21 | $5.30 | $5.33 | $5.25 | $5.31 | $4.66 | 7,014,620 |
| 2020-12-18 | $5.34 | $5.37 | $5.27 | $5.29 | $4.64 | 5,684,360 |
| 2020-12-17 | $5.25 | $5.34 | $5.24 | $5.33 | $4.67 | 6,499,020 |
| 2020-12-16 | $5.28 | $5.31 | $5.25 | $5.28 | $4.63 | 5,712,190 |
| 2020-12-15 | $5.23 | $5.32 | $5.22 | $5.30 | $4.65 | 9,734,710 |
| 2020-12-14 | $5.30 | $5.31 | $5.21 | $5.24 | $4.59 | 15,258,210 |
| 2020-12-11 | $5.40 | $5.41 | $5.26 | $5.31 | $4.66 | 14,695,540 |
| 2020-12-10 | $5.39 | $5.42 | $5.37 | $5.39 | $4.73 | 8,937,540 |
| 2020-12-09 | $5.53 | $5.55 | $5.38 | $5.40 | $4.73 | 14,281,790 |
| 2020-12-08 | $5.54 | $5.57 | $5.52 | $5.54 | $4.86 | 4,716,740 |
| 2020-12-07 | $5.70 | $5.70 | $5.53 | $5.53 | $4.85 | 10,676,200 |
| 2020-12-04 | $5.69 | $5.72 | $5.67 | $5.69 | $4.99 | 6,433,270 |
| 2020-12-03 | $5.70 | $5.73 | $5.67 | $5.70 | $5.00 | 6,876,450 |
| 2020-12-02 | $5.69 | $5.73 | $5.66 | $5.69 | $4.99 | 10,377,000 |
| 2020-12-01 | $5.67 | $5.72 | $5.65 | $5.69 | $4.99 | 9,799,490 |
| 2020-11-30 | $5.70 | $5.76 | $5.66 | $5.66 | $4.96 | 8,801,650 |
| 2020-11-27 | $5.63 | $5.71 | $5.63 | $5.70 | $5.00 | 5,924,700 |
| 2020-11-26 | $5.62 | $5.69 | $5.58 | $5.67 | $4.97 | 7,569,170 |
| 2020-11-25 | $5.71 | $5.71 | $5.62 | $5.63 | $4.94 | 10,355,860 |
| 2020-11-24 | $5.71 | $5.76 | $5.66 | $5.69 | $4.99 | 9,512,270 |
| 2020-11-23 | $5.64 | $5.75 | $5.61 | $5.71 | $5.01 | 11,452,680 |
| 2020-11-20 | $5.62 | $5.69 | $5.57 | $5.62 | $4.93 | 6,614,810 |
| 2020-11-19 | $5.57 | $5.67 | $5.55 | $5.63 | $4.94 | 7,349,540 |
| 2020-11-18 | $5.58 | $5.62 | $5.55 | $5.58 | $4.89 | 6,520,000 |
| 2020-11-17 | $5.56 | $5.61 | $5.55 | $5.58 | $4.89 | 7,951,110 |
| 2020-11-16 | $5.48 | $5.59 | $5.47 | $5.56 | $4.87 | 8,587,700 |
| 2020-11-13 | $5.46 | $5.49 | $5.42 | $5.48 | $4.80 | 6,191,300 |
| 2020-11-12 | $5.43 | $5.51 | $5.40 | $5.48 | $4.80 | 9,017,480 |
| 2020-11-11 | $5.47 | $5.47 | $5.40 | $5.42 | $4.75 | 5,122,150 |
| 2020-11-10 | $5.48 | $5.50 | $5.44 | $5.46 | $4.79 | 6,065,400 |
| 2020-11-09 | $5.43 | $5.51 | $5.42 | $5.47 | $4.80 | 8,324,840 |
| 2020-11-06 | $5.45 | $5.45 | $5.39 | $5.41 | $4.74 | 4,628,480 |
| 2020-11-05 | $5.38 | $5.45 | $5.37 | $5.44 | $4.77 | 6,012,240 |
| 2020-11-04 | $5.40 | $5.41 | $5.32 | $5.36 | $4.70 | 5,168,400 |
| 2020-11-03 | $5.31 | $5.40 | $5.30 | $5.40 | $4.73 | 7,576,240 |
| 2020-11-02 | $5.37 | $5.41 | $5.28 | $5.30 | $4.65 | 10,421,150 |
| 2020-10-30 | $5.53 | $5.57 | $5.37 | $5.38 | $4.72 | 9,183,410 |
| 2020-10-29 | $5.57 | $5.61 | $5.53 | $5.53 | $4.85 | 9,091,200 |
| 2020-10-28 | $5.56 | $5.60 | $5.46 | $5.59 | $4.90 | 6,761,250 |
| 2020-10-27 | $5.66 | $5.66 | $5.56 | $5.56 | $4.87 | 5,023,870 |
| 2020-10-26 | $5.64 | $5.67 | $5.54 | $5.65 | $4.95 | 5,613,300 |
| 2020-10-23 | $5.64 | $5.70 | $5.63 | $5.66 | $4.96 | 6,591,760 |
| 2020-10-22 | $5.64 | $5.65 | $5.58 | $5.64 | $4.94 | 4,687,880 |
| 2020-10-21 | $5.68 | $5.68 | $5.59 | $5.64 | $4.94 | 5,866,070 |
| 2020-10-20 | $5.57 | $5.69 | $5.54 | $5.68 | $4.98 | 6,565,760 |
| 2020-10-19 | $5.65 | $5.70 | $5.55 | $5.58 | $4.89 | 7,067,100 |
| 2020-10-16 | $5.62 | $5.65 | $5.61 | $5.65 | $4.95 | 3,921,100 |
| 2020-10-15 | $5.61 | $5.66 | $5.60 | $5.62 | $4.93 | 4,908,900 |
| 2020-10-14 | $5.66 | $5.66 | $5.60 | $5.63 | $4.94 | 4,349,600 |
| 2020-10-13 | $5.70 | $5.70 | $5.62 | $5.66 | $4.96 | 7,530,730 |
| 2020-10-12 | $5.64 | $5.73 | $5.62 | $5.71 | $5.01 | 8,870,470 |
| 2020-10-09 | $5.53 | $5.65 | $5.53 | $5.65 | $4.95 | 7,577,040 |
| 2020-10-08 | $5.47 | $5.47 | $5.47 | $5.47 | $4.80 | 0 |
| 2020-10-07 | $5.47 | $5.47 | $5.47 | $5.47 | $4.80 | 0 |
| 2020-10-06 | $5.47 | $5.47 | $5.47 | $5.47 | $4.80 | 0 |
| 2020-10-05 | $5.47 | $5.47 | $5.47 | $5.47 | $4.80 | 0 |
| 2020-10-02 | $5.47 | $5.47 | $5.47 | $5.47 | $4.80 | 0 |
| 2020-10-01 | $5.47 | $5.47 | $5.47 | $5.47 | $4.80 | 0 |
| 2020-09-30 | $5.53 | $5.56 | $5.43 | $5.47 | $4.80 | 5,057,380 |
| 2020-09-29 | $5.50 | $5.58 | $5.50 | $5.52 | $4.84 | 4,889,250 |
| 2020-09-28 | $5.49 | $5.54 | $5.47 | $5.48 | $4.80 | 3,967,910 |
| 2020-09-25 | $5.56 | $5.58 | $5.45 | $5.49 | $4.81 | 6,687,770 |
| 2020-09-24 | $5.68 | $5.68 | $5.53 | $5.55 | $4.87 | 9,386,610 |
| 2020-09-23 | $5.69 | $5.71 | $5.66 | $5.69 | $4.99 | 4,240,590 |
| 2020-09-22 | $5.73 | $5.76 | $5.64 | $5.67 | $4.97 | 6,791,220 |
| 2020-09-21 | $5.79 | $5.82 | $5.73 | $5.75 | $5.04 | 6,691,280 |
| 2020-09-18 | $5.68 | $5.80 | $5.68 | $5.79 | $5.08 | 7,750,700 |
| 2020-09-17 | $5.68 | $5.73 | $5.65 | $5.69 | $4.99 | 5,475,900 |
| 2020-09-16 | $5.67 | $5.72 | $5.63 | $5.70 | $5.00 | 5,849,710 |
| 2020-09-15 | $5.72 | $5.75 | $5.66 | $5.69 | $4.99 | 6,965,440 |
| 2020-09-14 | $5.73 | $5.74 | $5.64 | $5.70 | $5.00 | 8,371,620 |
| 2020-09-11 | $5.68 | $5.75 | $5.66 | $5.72 | $5.02 | 7,325,970 |
| 2020-09-10 | $5.84 | $5.87 | $5.66 | $5.68 | $4.98 | 11,230,530 |
| 2020-09-09 | $5.83 | $5.93 | $5.81 | $5.82 | $5.10 | 10,902,150 |
| 2020-09-08 | $5.76 | $5.89 | $5.74 | $5.89 | $5.16 | 9,610,490 |
| 2020-09-07 | $5.82 | $5.89 | $5.74 | $5.76 | $5.05 | 8,877,830 |
| 2020-09-04 | $5.75 | $5.84 | $5.71 | $5.84 | $5.12 | 9,410,570 |
| 2020-09-03 | $5.82 | $5.91 | $5.81 | $5.83 | $5.11 | 10,359,690 |
| 2020-09-02 | $5.90 | $5.90 | $5.78 | $5.83 | $5.11 | 13,506,560 |
| 2020-09-01 | $5.93 | $5.96 | $5.80 | $5.88 | $5.16 | 12,302,320 |
| 2020-08-31 | $5.90 | $6.07 | $5.88 | $5.93 | $5.20 | 21,964,330 |
| 2020-08-28 | $5.82 | $5.89 | $5.72 | $5.87 | $5.15 | 21,927,200 |
| 2020-08-27 | $5.71 | $5.91 | $5.70 | $5.87 | $5.15 | 23,587,830 |
| 2020-08-26 | $5.72 | $5.90 | $5.71 | $5.77 | $5.06 | 38,052,650 |
| 2020-08-25 | $5.59 | $5.64 | $5.54 | $5.58 | $4.89 | 6,767,010 |
| 2020-08-24 | $5.62 | $5.67 | $5.56 | $5.57 | $4.88 | 9,695,710 |
| 2020-08-21 | $5.56 | $5.72 | $5.55 | $5.65 | $4.95 | 13,829,860 |
| 2020-08-20 | $5.58 | $5.63 | $5.54 | $5.54 | $4.86 | 6,342,130 |
| 2020-08-19 | $5.62 | $5.64 | $5.57 | $5.58 | $4.89 | 9,662,090 |
| 2020-08-18 | $5.66 | $5.68 | $5.62 | $5.64 | $4.94 | 6,982,030 |
| 2020-08-17 | $5.62 | $5.73 | $5.56 | $5.65 | $4.95 | 16,493,600 |
| 2020-08-14 | $5.54 | $5.59 | $5.50 | $5.58 | $4.89 | 10,857,570 |
| 2020-08-13 | $5.45 | $5.58 | $5.45 | $5.52 | $4.84 | 7,936,250 |
| 2020-08-12 | $5.44 | $5.49 | $5.37 | $5.46 | $4.79 | 7,737,210 |
| 2020-08-11 | $5.52 | $5.55 | $5.42 | $5.44 | $4.77 | 7,689,450 |
| 2020-08-10 | $5.45 | $5.57 | $5.44 | $5.53 | $4.85 | 8,321,440 |
| 2020-08-07 | $5.52 | $5.54 | $5.38 | $5.46 | $4.79 | 9,613,980 |
| 2020-08-06 | $5.55 | $5.56 | $5.44 | $5.54 | $4.86 | 6,821,910 |
| 2020-08-05 | $5.54 | $5.57 | $5.42 | $5.55 | $4.87 | 8,425,340 |
| 2020-08-04 | $5.59 | $5.61 | $5.54 | $5.56 | $4.87 | 8,513,700 |
| 2020-08-03 | $5.49 | $5.59 | $5.48 | $5.59 | $4.90 | 12,561,410 |
| 2020-07-31 | $5.38 | $5.50 | $5.37 | $5.49 | $4.81 | 8,848,160 |
| 2020-07-30 | $5.37 | $5.43 | $5.36 | $5.39 | $4.73 | 5,722,230 |
| 2020-07-29 | $5.32 | $5.40 | $5.23 | $5.40 | $4.73 | 6,478,720 |
| 2020-07-28 | $5.32 | $5.35 | $5.29 | $5.32 | $4.66 | 4,580,990 |
| 2020-07-27 | $5.31 | $5.35 | $5.25 | $5.31 | $4.66 | 4,936,290 |
| 2020-07-24 | $5.43 | $5.47 | $5.27 | $5.31 | $4.66 | 8,547,030 |
| 2020-07-23 | $5.54 | $5.54 | $5.36 | $5.45 | $4.78 | 9,490,280 |
| 2020-07-22 | $5.59 | $5.63 | $5.53 | $5.55 | $4.87 | 9,789,000 |
| 2020-07-21 | $5.55 | $5.63 | $5.52 | $5.58 | $4.89 | 10,456,200 |
| 2020-07-20 | $5.40 | $5.54 | $5.38 | $5.53 | $4.85 | 9,980,340 |
| 2020-07-17 | $5.43 | $5.45 | $5.33 | $5.37 | $4.71 | 8,928,690 |
| 2020-07-16 | $5.60 | $5.65 | $5.39 | $5.40 | $4.73 | 12,367,940 |
| 2020-07-15 | $5.70 | $5.72 | $5.56 | $5.59 | $4.90 | 13,310,630 |
| 2020-07-14 | $5.69 | $5.74 | $5.56 | $5.67 | $4.97 | 17,106,990 |
| 2020-07-13 | $5.55 | $5.72 | $5.53 | $5.70 | $5.00 | 16,364,080 |
| 2020-07-10 | $5.62 | $5.69 | $5.52 | $5.54 | $4.86 | 14,965,900 |
| 2020-07-09 | $5.55 | $5.73 | $5.52 | $5.67 | $4.97 | 19,838,460 |
| 2020-07-08 | $5.50 | $5.57 | $5.45 | $5.55 | $4.87 | 15,084,850 |
| 2020-07-07 | $5.53 | $5.61 | $5.48 | $5.50 | $4.82 | 16,889,300 |
| 2020-07-06 | $5.37 | $5.57 | $5.37 | $5.54 | $4.86 | 16,503,400 |
| 2020-07-03 | $5.24 | $5.33 | $5.24 | $5.32 | $4.66 | 9,942,720 |
| 2020-07-02 | $5.11 | $5.27 | $5.10 | $5.25 | $4.60 | 8,601,100 |
| 2020-07-01 | $5.11 | $5.12 | $5.07 | $5.12 | $4.49 | 6,795,820 |
| 2020-06-30 | $5.09 | $5.12 | $5.07 | $5.09 | $4.46 | 5,883,710 |
| 2020-06-29 | $5.18 | $5.19 | $5.05 | $5.08 | $4.45 | 6,420,460 |
| 2020-06-26 | $5.18 | $5.18 | $5.18 | $5.18 | $4.54 | 0 |
| 2020-06-25 | $5.18 | $5.18 | $5.18 | $5.18 | $4.54 | 0 |
| 2020-06-24 | $5.24 | $5.24 | $5.16 | $5.18 | $4.54 | 5,600,390 |
| 2020-06-23 | $5.42 | $5.45 | $5.35 | $5.41 | $4.57 | 8,183,900 |
| 2020-06-22 | $5.45 | $5.47 | $5.41 | $5.42 | $4.58 | 6,557,970 |
| 2020-06-19 | $5.46 | $5.50 | $5.44 | $5.46 | $4.61 | 7,521,800 |
| 2020-06-18 | $5.48 | $5.57 | $5.46 | $5.47 | $4.62 | 7,497,400 |
| 2020-06-17 | $5.44 | $5.55 | $5.39 | $5.49 | $4.63 | 11,301,800 |
| 2020-06-16 | $5.43 | $5.45 | $5.38 | $5.42 | $4.58 | 6,351,790 |
| 2020-06-15 | $5.39 | $5.56 | $5.35 | $5.38 | $4.54 | 12,954,470 |
| 2020-06-12 | $5.23 | $5.42 | $5.19 | $5.40 | $4.56 | 13,978,050 |
| 2020-06-11 | $5.33 | $5.35 | $5.26 | $5.27 | $4.45 | 4,502,500 |
| 2020-06-10 | $5.39 | $5.39 | $5.30 | $5.32 | $4.49 | 3,672,300 |
| 2020-06-09 | $5.32 | $5.41 | $5.29 | $5.38 | $4.54 | 6,201,660 |
| 2020-06-08 | $5.34 | $5.36 | $5.30 | $5.32 | $4.49 | 6,090,070 |
| 2020-06-05 | $5.45 | $5.50 | $5.33 | $5.37 | $4.53 | 9,934,970 |
| 2020-06-04 | $5.37 | $5.40 | $5.29 | $5.39 | $4.55 | 7,658,200 |
| 2020-06-03 | $5.36 | $5.42 | $5.31 | $5.33 | $4.50 | 5,459,030 |
| 2020-06-02 | $5.38 | $5.39 | $5.34 | $5.35 | $4.52 | 4,641,130 |
| 2020-06-01 | $5.34 | $5.43 | $5.32 | $5.38 | $4.54 | 6,902,240 |
| 2020-05-29 | $5.30 | $5.36 | $5.26 | $5.34 | $4.51 | 4,968,790 |
| 2020-05-28 | $5.20 | $5.35 | $5.19 | $5.31 | $4.48 | 8,920,970 |
| 2020-05-27 | $5.23 | $5.24 | $5.17 | $5.19 | $4.38 | 2,648,650 |
| 2020-05-26 | $5.18 | $5.25 | $5.17 | $5.24 | $4.42 | 3,782,090 |
| 2020-05-25 | $5.22 | $5.23 | $5.13 | $5.17 | $4.36 | 3,419,420 |
| 2020-05-22 | $5.23 | $5.26 | $5.17 | $5.21 | $4.40 | 4,675,090 |
| 2020-05-21 | $5.20 | $5.27 | $5.19 | $5.23 | $4.41 | 4,024,940 |
| 2020-05-20 | $5.25 | $5.26 | $5.19 | $5.19 | $4.38 | 2,576,170 |
| 2020-05-19 | $5.23 | $5.28 | $5.22 | $5.24 | $4.42 | 2,691,540 |
| 2020-05-18 | $5.25 | $5.25 | $5.18 | $5.20 | $4.39 | 3,194,570 |
| 2020-05-15 | $5.22 | $5.26 | $5.20 | $5.24 | $4.42 | 3,476,300 |
| 2020-05-14 | $5.28 | $5.28 | $5.20 | $5.21 | $4.40 | 3,246,110 |
| 2020-05-13 | $5.25 | $5.31 | $5.25 | $5.29 | $4.47 | 3,877,590 |
| 2020-05-12 | $5.25 | $5.28 | $5.21 | $5.27 | $4.45 | 3,802,190 |
| 2020-05-11 | $5.27 | $5.33 | $5.23 | $5.25 | $4.43 | 5,052,150 |
| 2020-05-08 | $5.25 | $5.28 | $5.23 | $5.25 | $4.43 | 4,691,500 |
| 2020-05-07 | $5.26 | $5.28 | $5.21 | $5.22 | $4.41 | 4,863,110 |
| 2020-05-06 | $5.15 | $5.28 | $5.14 | $5.27 | $4.45 | 7,219,510 |
| 2020-05-05 | $5.19 | $5.19 | $5.19 | $5.19 | $4.38 | 0 |
| 2020-05-04 | $5.19 | $5.19 | $5.19 | $5.19 | $4.38 | 0 |
| 2020-05-01 | $5.19 | $5.19 | $5.19 | $5.19 | $4.38 | 0 |
| 2020-04-30 | $5.11 | $5.22 | $5.11 | $5.19 | $4.38 | 7,398,090 |
| 2020-04-29 | $4.97 | $5.10 | $4.97 | $5.04 | $4.25 | 4,762,760 |
| 2020-04-28 | $5.16 | $5.19 | $4.96 | $5.01 | $4.23 | 6,651,950 |
| 2020-04-27 | $5.14 | $5.21 | $5.13 | $5.16 | $4.36 | 5,008,840 |
| 2020-04-24 | $5.20 | $5.22 | $5.12 | $5.14 | $4.34 | 4,628,260 |
| 2020-04-23 | $5.24 | $5.24 | $5.19 | $5.20 | $4.39 | 3,581,320 |
| 2020-04-22 | $5.18 | $5.24 | $5.15 | $5.23 | $4.41 | 3,913,500 |
| 2020-04-21 | $5.22 | $5.22 | $5.15 | $5.20 | $4.39 | 5,135,320 |
| 2020-04-20 | $5.27 | $5.27 | $5.22 | $5.24 | $4.42 | 4,588,010 |
| 2020-04-17 | $5.27 | $5.29 | $5.23 | $5.24 | $4.42 | 5,330,700 |
| 2020-04-16 | $5.19 | $5.27 | $5.16 | $5.24 | $4.42 | 5,009,200 |
| 2020-04-15 | $5.25 | $5.28 | $5.20 | $5.21 | $4.40 | 4,533,460 |
| 2020-04-14 | $5.18 | $5.28 | $5.18 | $5.27 | $4.45 | 5,247,140 |
| 2020-04-13 | $5.22 | $5.22 | $5.15 | $5.17 | $4.36 | 4,876,440 |
| 2020-04-10 | $5.35 | $5.36 | $5.23 | $5.24 | $4.42 | 7,487,170 |
| 2020-04-09 | $5.33 | $5.38 | $5.31 | $5.33 | $4.50 | 9,090,400 |
| 2020-04-08 | $5.30 | $5.33 | $5.28 | $5.31 | $4.48 | 7,599,950 |
| 2020-04-07 | $5.28 | $5.32 | $5.27 | $5.31 | $4.48 | 9,058,170 |
| 2020-04-06 | $5.22 | $5.22 | $5.22 | $5.22 | $4.41 | 0 |
| 2020-04-03 | $5.27 | $5.27 | $5.21 | $5.22 | $4.41 | 5,146,540 |
| 2020-04-02 | $5.20 | $5.28 | $5.20 | $5.28 | $4.46 | 5,415,220 |
| 2020-04-01 | $5.24 | $5.32 | $5.22 | $5.24 | $4.42 | 4,762,260 |
| 2020-03-31 | $5.29 | $5.32 | $5.22 | $5.25 | $4.43 | 5,773,590 |
| 2020-03-30 | $5.37 | $5.37 | $5.22 | $5.26 | $4.44 | 8,794,710 |
| 2020-03-27 | $5.42 | $5.48 | $5.39 | $5.39 | $4.55 | 6,206,900 |
| 2020-03-26 | $5.43 | $5.44 | $5.38 | $5.38 | $4.54 | 7,087,560 |
| 2020-03-25 | $5.46 | $5.51 | $5.41 | $5.46 | $4.61 | 9,538,030 |
| 2020-03-24 | $5.33 | $5.39 | $5.27 | $5.39 | $4.55 | 6,276,750 |
| 2020-03-23 | $5.30 | $5.33 | $5.25 | $5.27 | $4.45 | 5,260,120 |
| 2020-03-20 | $5.39 | $5.40 | $5.28 | $5.39 | $4.55 | 6,653,080 |
| 2020-03-19 | $5.32 | $5.38 | $5.23 | $5.34 | $4.51 | 6,770,800 |
| 2020-03-18 | $5.45 | $5.47 | $5.28 | $5.29 | $4.47 | 8,759,770 |
| 2020-03-17 | $5.44 | $5.48 | $5.32 | $5.41 | $4.57 | 8,440,680 |
| 2020-03-16 | $5.58 | $5.61 | $5.38 | $5.40 | $4.56 | 10,059,940 |
| 2020-03-13 | $5.40 | $5.61 | $5.36 | $5.57 | $4.70 | 11,464,370 |
| 2020-03-12 | $5.52 | $5.60 | $5.47 | $5.58 | $4.71 | 11,595,310 |
| 2020-03-11 | $5.80 | $5.80 | $5.61 | $5.62 | $4.74 | 17,331,370 |
| 2020-03-10 | $5.48 | $6.00 | $5.48 | $5.78 | $4.88 | 21,889,860 |
| 2020-03-09 | $5.63 | $5.64 | $5.49 | $5.50 | $4.64 | 12,672,000 |
| 2020-03-06 | $5.72 | $5.76 | $5.67 | $5.70 | $4.81 | 12,166,830 |
| 2020-03-05 | $5.67 | $5.81 | $5.63 | $5.79 | $4.89 | 17,596,180 |
| 2020-03-04 | $5.52 | $5.64 | $5.50 | $5.63 | $4.75 | 10,415,970 |
| 2020-03-03 | $5.58 | $5.66 | $5.51 | $5.56 | $4.69 | 15,087,290 |
| 2020-03-02 | $5.37 | $5.55 | $5.36 | $5.51 | $4.65 | 16,089,240 |
| 2020-02-28 | $5.58 | $5.62 | $5.34 | $5.34 | $4.51 | 18,693,910 |
| 2020-02-27 | $5.71 | $5.74 | $5.64 | $5.68 | $4.79 | 11,451,450 |
| 2020-02-26 | $5.68 | $5.81 | $5.66 | $5.72 | $4.83 | 21,056,600 |
| 2020-02-25 | $5.80 | $5.83 | $5.61 | $5.71 | $4.82 | 20,200,300 |
| 2020-02-24 | $5.88 | $5.92 | $5.78 | $5.86 | $4.95 | 13,431,790 |
| 2020-02-21 | $5.92 | $5.98 | $5.88 | $5.90 | $4.98 | 14,450,250 |
| 2020-02-20 | $5.85 | $5.94 | $5.77 | $5.92 | $5.00 | 13,742,370 |
| 2020-02-19 | $6.03 | $6.03 | $5.82 | $5.85 | $4.94 | 17,744,760 |
| 2020-02-18 | $6.06 | $6.10 | $5.99 | $6.03 | $5.09 | 17,580,710 |
| 2020-02-17 | $5.95 | $6.08 | $5.93 | $6.07 | $5.12 | 14,672,430 |
| 2020-02-14 | $6.00 | $6.06 | $5.93 | $5.95 | $5.02 | 13,781,760 |
| 2020-02-13 | $6.18 | $6.20 | $5.96 | $6.03 | $5.09 | 15,579,840 |
| 2020-02-12 | $5.99 | $6.28 | $5.92 | $6.23 | $5.26 | 19,700,140 |
| 2020-02-11 | $6.26 | $6.29 | $5.95 | $6.01 | $5.07 | 20,255,400 |
| 2020-02-10 | $6.45 | $6.45 | $6.13 | $6.17 | $5.21 | 30,643,510 |
| 2020-02-07 | $6.31 | $6.60 | $6.20 | $6.42 | $5.42 | 46,371,780 |
| 2020-02-06 | $5.61 | $6.16 | $5.55 | $6.16 | $5.20 | 30,667,260 |
| 2020-02-05 | $5.46 | $5.64 | $5.43 | $5.60 | $4.73 | 15,346,270 |
| 2020-02-04 | $5.26 | $5.56 | $5.23 | $5.50 | $4.64 | 18,041,110 |
| 2020-02-03 | $5.28 | $5.37 | $5.28 | $5.28 | $4.46 | 8,524,470 |
| 2020-01-31 | $5.87 | $5.87 | $5.87 | $5.87 | $4.96 | 0 |
| 2020-01-30 | $5.87 | $5.87 | $5.87 | $5.87 | $4.96 | 0 |
| 2020-01-29 | $5.87 | $5.87 | $5.87 | $5.87 | $4.96 | 0 |
| 2020-01-28 | $5.87 | $5.87 | $5.87 | $5.87 | $4.96 | 0 |
| 2020-01-27 | $5.87 | $5.87 | $5.87 | $5.87 | $4.96 | 0 |
| 2020-01-24 | $5.87 | $5.87 | $5.87 | $5.87 | $4.96 | 0 |
| 2020-01-23 | $6.11 | $6.12 | $5.81 | $5.87 | $4.96 | 11,517,100 |
| 2020-01-22 | $6.15 | $6.22 | $6.09 | $6.16 | $5.20 | 6,107,320 |
| 2020-01-21 | $6.28 | $6.29 | $6.17 | $6.19 | $5.23 | 7,679,270 |
| 2020-01-20 | $6.34 | $6.34 | $6.25 | $6.30 | $5.32 | 9,108,650 |
| 2020-01-17 | $6.40 | $6.43 | $6.32 | $6.34 | $5.35 | 8,201,980 |
| 2020-01-16 | $6.45 | $6.55 | $6.38 | $6.41 | $5.41 | 10,725,530 |
| 2020-01-15 | $6.50 | $6.50 | $6.37 | $6.41 | $5.41 | 9,602,310 |
| 2020-01-14 | $6.40 | $6.53 | $6.37 | $6.50 | $5.49 | 12,378,930 |
| 2020-01-13 | $6.36 | $6.40 | $6.27 | $6.39 | $5.39 | 8,609,140 |
| 2020-01-10 | $6.46 | $6.49 | $6.30 | $6.35 | $5.36 | 10,750,000 |
| 2020-01-09 | $6.43 | $6.47 | $6.39 | $6.45 | $5.44 | 8,474,210 |
| 2020-01-08 | $6.49 | $6.51 | $6.36 | $6.38 | $5.39 | 13,013,300 |
| 2020-01-07 | $6.28 | $6.54 | $6.28 | $6.52 | $5.50 | 21,318,710 |
| 2020-01-06 | $6.23 | $6.33 | $6.21 | $6.30 | $5.32 | 9,317,840 |
| 2020-01-03 | $6.24 | $6.33 | $6.23 | $6.25 | $5.28 | 7,206,230 |
| 2020-01-02 | $6.18 | $6.27 | $6.16 | $6.24 | $5.27 | 7,642,450 |
| 2020-01-01 | $6.16 | $6.16 | $6.16 | $6.16 | $5.20 | 0 |
| 2019-12-31 | $6.12 | $6.17 | $6.10 | $6.16 | $5.20 | 4,264,680 |
| 2019-12-30 | $6.04 | $6.14 | $6.00 | $6.12 | $5.17 | 6,283,680 |
| 2019-12-27 | $6.06 | $6.13 | $6.06 | $6.06 | $5.12 | 6,299,900 |
| 2019-12-26 | $6.00 | $6.07 | $5.98 | $6.06 | $5.12 | 6,875,320 |
| 2019-12-25 | $6.02 | $6.03 | $5.98 | $6.00 | $5.06 | 5,356,430 |
| 2019-12-24 | $6.04 | $6.05 | $5.98 | $6.03 | $5.09 | 5,547,450 |
| 2019-12-23 | $6.13 | $6.13 | $6.02 | $6.02 | $5.08 | 8,356,020 |
| 2019-12-20 | $6.24 | $6.25 | $6.10 | $6.10 | $5.15 | 9,003,600 |
| 2019-12-19 | $6.18 | $6.27 | $6.16 | $6.25 | $5.28 | 9,123,820 |
| 2019-12-18 | $6.19 | $6.21 | $6.15 | $6.18 | $5.22 | 6,800,450 |
| 2019-12-17 | $6.14 | $6.23 | $6.10 | $6.20 | $5.23 | 11,523,740 |
| 2019-12-16 | $6.10 | $6.15 | $6.05 | $6.14 | $5.18 | 5,987,220 |
| 2019-12-13 | $6.08 | $6.12 | $6.05 | $6.07 | $5.12 | 5,275,020 |
| 2019-12-12 | $6.08 | $6.11 | $6.03 | $6.06 | $5.12 | 5,104,050 |
| 2019-12-11 | $6.15 | $6.18 | $6.08 | $6.11 | $5.16 | 8,090,670 |
| 2019-12-10 | $6.07 | $6.15 | $6.04 | $6.13 | $5.17 | 6,951,800 |
| 2019-12-09 | $6.01 | $6.11 | $5.98 | $6.09 | $5.14 | 7,425,860 |
| 2019-12-06 | $6.01 | $6.03 | $5.94 | $6.01 | $5.07 | 4,506,110 |
| 2019-12-05 | $5.99 | $6.03 | $5.96 | $6.02 | $5.08 | 3,378,060 |
| 2019-12-04 | $5.94 | $6.01 | $5.94 | $6.00 | $5.06 | 3,438,030 |
| 2019-12-03 | $5.93 | $5.98 | $5.90 | $5.97 | $5.04 | 3,010,290 |
| 2019-12-02 | $5.99 | $6.01 | $5.93 | $5.96 | $5.03 | 3,829,950 |
| 2019-11-29 | $5.91 | $5.98 | $5.90 | $5.98 | $5.05 | 3,977,340 |
| 2019-11-28 | $5.91 | $5.95 | $5.88 | $5.90 | $4.98 | 3,073,470 |
| 2019-11-27 | $5.96 | $6.00 | $5.88 | $5.91 | $4.99 | 4,521,360 |
| 2019-11-26 | $5.96 | $6.05 | $5.93 | $5.95 | $5.02 | 5,184,970 |
| 2019-11-25 | $6.00 | $6.01 | $5.90 | $5.97 | $5.04 | 6,291,360 |
| 2019-11-22 | $5.94 | $6.02 | $5.89 | $5.95 | $5.02 | 4,837,740 |
| 2019-11-21 | $5.89 | $5.97 | $5.85 | $5.95 | $5.02 | 3,094,770 |
| 2019-11-20 | $5.94 | $5.97 | $5.89 | $5.91 | $4.99 | 3,900,300 |
| 2019-11-19 | $5.83 | $5.95 | $5.80 | $5.95 | $5.02 | 5,414,070 |
| 2019-11-18 | $5.80 | $5.84 | $5.77 | $5.84 | $4.93 | 2,859,950 |
| 2019-11-15 | $5.84 | $5.85 | $5.77 | $5.80 | $4.90 | 4,244,050 |
| 2019-11-14 | $5.84 | $5.88 | $5.82 | $5.84 | $4.93 | 5,116,420 |
| 2019-11-13 | $5.88 | $5.90 | $5.82 | $5.87 | $4.96 | 3,485,620 |
| 2019-11-12 | $5.92 | $5.95 | $5.85 | $5.87 | $4.96 | 4,283,740 |
| 2019-11-11 | $6.00 | $6.01 | $5.92 | $5.93 | $5.01 | 4,735,420 |
| 2019-11-08 | $6.06 | $6.10 | $6.00 | $6.02 | $5.08 | 5,090,230 |
| 2019-11-07 | $6.02 | $6.06 | $5.99 | $6.05 | $5.11 | 3,516,440 |
| 2019-11-06 | $6.06 | $6.09 | $5.98 | $6.01 | $5.07 | 5,927,180 |
| 2019-11-05 | $6.06 | $6.10 | $6.00 | $6.09 | $5.14 | 4,934,440 |
| 2019-11-04 | $6.09 | $6.12 | $6.05 | $6.06 | $5.12 | 4,780,390 |
| 2019-11-01 | $6.01 | $6.09 | $5.97 | $6.07 | $5.12 | 5,231,530 |
| 2019-10-31 | $6.02 | $6.08 | $5.99 | $6.01 | $5.07 | 6,180,580 |
| 2019-10-30 | $6.14 | $6.14 | $5.98 | $6.00 | $5.06 | 7,125,800 |
| 2019-10-29 | $6.23 | $6.23 | $6.13 | $6.13 | $5.17 | 4,719,000 |
| 2019-10-28 | $6.14 | $6.23 | $6.13 | $6.21 | $5.24 | 5,933,570 |
| 2019-10-25 | $6.10 | $6.13 | $6.04 | $6.13 | $5.17 | 3,125,050 |
| 2019-10-24 | $6.14 | $6.14 | $6.06 | $6.11 | $5.16 | 2,887,580 |
| 2019-10-23 | $6.14 | $6.16 | $6.10 | $6.14 | $5.18 | 3,331,790 |
| 2019-10-22 | $6.12 | $6.16 | $6.07 | $6.15 | $5.19 | 4,964,000 |
| 2019-10-21 | $6.09 | $6.14 | $6.02 | $6.13 | $5.17 | 4,981,090 |
| 2019-10-18 | $6.24 | $6.25 | $6.07 | $6.09 | $5.14 | 4,923,790 |
| 2019-10-17 | $6.25 | $6.28 | $6.18 | $6.20 | $5.23 | 3,679,050 |
| 2019-10-16 | $6.30 | $6.35 | $6.21 | $6.23 | $5.26 | 4,168,350 |
| 2019-10-15 | $6.31 | $6.32 | $6.23 | $6.28 | $5.30 | 4,336,620 |
| 2019-10-14 | $6.27 | $6.36 | $6.25 | $6.33 | $5.34 | 9,213,580 |
| 2019-10-11 | $6.18 | $6.22 | $6.11 | $6.19 | $5.23 | 5,774,700 |
| 2019-10-10 | $6.12 | $6.18 | $6.11 | $6.18 | $5.22 | 5,309,580 |
| 2019-10-09 | $6.14 | $6.15 | $6.08 | $6.13 | $5.17 | 5,779,930 |
| 2019-10-08 | $6.19 | $6.23 | $6.15 | $6.18 | $5.22 | 4,170,680 |
| 2019-10-07 | $6.16 | $6.16 | $6.16 | $6.16 | $5.20 | 0 |
| 2019-10-04 | $6.16 | $6.16 | $6.16 | $6.16 | $5.20 | 0 |
| 2019-10-03 | $6.16 | $6.16 | $6.16 | $6.16 | $5.20 | 0 |
| 2019-10-02 | $6.16 | $6.16 | $6.16 | $6.16 | $5.20 | 0 |
| 2019-10-01 | $6.16 | $6.16 | $6.16 | $6.16 | $5.20 | 0 |
| 2019-09-30 | $6.24 | $6.28 | $6.16 | $6.16 | $5.20 | 3,971,710 |
| 2019-09-27 | $6.22 | $6.28 | $6.19 | $6.25 | $5.28 | 4,877,810 |
| 2019-09-26 | $6.35 | $6.36 | $6.20 | $6.22 | $5.25 | 6,310,420 |
| 2019-09-25 | $6.38 | $6.40 | $6.30 | $6.33 | $5.34 | 5,162,130 |
| 2019-09-24 | $6.36 | $6.44 | $6.35 | $6.37 | $5.38 | 5,264,680 |
| 2019-09-23 | $6.49 | $6.49 | $6.32 | $6.37 | $5.38 | 6,622,290 |
| 2019-09-20 | $6.50 | $6.52 | $6.44 | $6.49 | $5.48 | 5,081,160 |
| 2019-09-19 | $6.53 | $6.54 | $6.46 | $6.51 | $5.50 | 4,944,150 |
| 2019-09-18 | $6.56 | $6.58 | $6.50 | $6.53 | $5.51 | 4,402,540 |
| 2019-09-17 | $6.65 | $6.66 | $6.49 | $6.53 | $5.51 | 7,233,740 |
| 2019-09-16 | $6.64 | $6.70 | $6.63 | $6.67 | $5.63 | 4,351,250 |
| 2019-09-13 | $6.65 | $6.65 | $6.65 | $6.65 | $5.61 | 0 |
| 2019-09-12 | $6.66 | $6.67 | $6.61 | $6.65 | $5.61 | 5,040,150 |
| 2019-09-11 | $6.70 | $6.74 | $6.61 | $6.64 | $5.61 | 7,059,600 |
| 2019-09-10 | $6.68 | $6.68 | $6.59 | $6.64 | $5.61 | 4,873,490 |
| 2019-09-09 | $6.63 | $6.67 | $6.61 | $6.66 | $5.62 | 5,670,490 |
| 2019-09-06 | $6.59 | $6.63 | $6.54 | $6.59 | $5.56 | 5,643,460 |
| 2019-09-05 | $6.59 | $6.70 | $6.57 | $6.60 | $5.57 | 8,087,790 |
| 2019-09-04 | $6.50 | $6.60 | $6.50 | $6.58 | $5.55 | 7,253,320 |
| 2019-09-03 | $6.46 | $6.53 | $6.44 | $6.50 | $5.49 | 6,949,100 |
| 2019-09-02 | $6.32 | $6.47 | $6.28 | $6.45 | $5.44 | 7,954,840 |
| 2019-08-30 | $6.44 | $6.47 | $6.28 | $6.28 | $5.30 | 6,563,150 |
| 2019-08-29 | $6.42 | $6.45 | $6.35 | $6.43 | $5.43 | 4,371,800 |
| 2019-08-28 | $6.41 | $6.44 | $6.37 | $6.41 | $5.41 | 4,634,080 |
| 2019-08-27 | $6.35 | $6.46 | $6.35 | $6.44 | $5.44 | 6,017,450 |
| 2019-08-26 | $6.38 | $6.40 | $6.31 | $6.35 | $5.36 | 5,129,060 |
| 2019-08-23 | $6.42 | $6.46 | $6.38 | $6.45 | $5.44 | 7,124,400 |
| 2019-08-22 | $6.40 | $6.46 | $6.38 | $6.42 | $5.42 | 5,080,200 |
| 2019-08-21 | $6.44 | $6.45 | $6.38 | $6.40 | $5.40 | 7,137,650 |
| 2019-08-20 | $6.59 | $6.60 | $6.42 | $6.43 | $5.43 | 10,616,160 |
| 2019-08-19 | $6.46 | $6.61 | $6.46 | $6.61 | $5.58 | 4,501,280 |
| 2019-08-16 | $6.43 | $6.54 | $6.39 | $6.44 | $5.44 | 4,320,880 |
| 2019-08-15 | $6.30 | $6.44 | $6.26 | $6.41 | $5.41 | 3,154,700 |
| 2019-08-14 | $6.37 | $6.43 | $6.33 | $6.34 | $5.35 | 2,937,000 |
| 2019-08-13 | $6.32 | $6.37 | $6.29 | $6.33 | $5.34 | 2,356,850 |
| 2019-08-12 | $6.21 | $6.38 | $6.18 | $6.38 | $5.39 | 3,960,700 |
| 2019-08-09 | $6.35 | $6.38 | $6.23 | $6.24 | $5.27 | 3,155,620 |
| 2019-08-08 | $6.34 | $6.36 | $6.28 | $6.31 | $5.33 | 2,927,580 |
| 2019-08-07 | $6.42 | $6.45 | $6.23 | $6.34 | $5.35 | 7,979,700 |
| 2019-08-06 | $6.56 | $6.59 | $6.36 | $6.41 | $5.41 | 9,333,420 |
| 2019-08-05 | $6.77 | $6.78 | $6.60 | $6.63 | $5.60 | 4,727,680 |
| 2019-08-02 | $6.75 | $6.80 | $6.67 | $6.78 | $5.72 | 5,333,430 |
| 2019-08-01 | $6.76 | $6.85 | $6.73 | $6.82 | $5.76 | 5,616,800 |
| 2019-07-31 | $6.79 | $6.83 | $6.73 | $6.80 | $5.74 | 5,169,840 |
| 2019-07-30 | $6.70 | $6.84 | $6.69 | $6.78 | $5.72 | 4,995,900 |
| 2019-07-29 | $6.67 | $6.72 | $6.64 | $6.69 | $5.65 | 4,207,710 |
| 2019-07-26 | $6.68 | $6.71 | $6.65 | $6.68 | $5.64 | 3,252,370 |
| 2019-07-25 | $6.67 | $6.72 | $6.64 | $6.68 | $5.64 | 4,225,780 |
| 2019-07-24 | $6.64 | $6.74 | $6.64 | $6.67 | $5.63 | 5,107,670 |
| 2019-07-23 | $6.66 | $6.69 | $6.61 | $6.66 | $5.62 | 4,898,200 |
| 2019-07-22 | $6.67 | $6.70 | $6.54 | $6.66 | $5.62 | 6,195,410 |
| 2019-07-19 | $6.64 | $6.72 | $6.62 | $6.63 | $5.60 | 4,387,770 |
| 2019-07-18 | $6.74 | $6.74 | $6.61 | $6.61 | $5.58 | 4,854,910 |
| 2019-07-17 | $6.78 | $6.80 | $6.71 | $6.73 | $5.68 | 4,041,540 |
| 2019-07-16 | $6.73 | $6.82 | $6.73 | $6.78 | $5.72 | 3,476,350 |
| 2019-07-15 | $6.75 | $6.79 | $6.62 | $6.73 | $5.68 | 4,677,120 |
| 2019-07-12 | $6.62 | $6.78 | $6.62 | $6.75 | $5.70 | 6,306,020 |
| 2019-07-11 | $6.60 | $6.68 | $6.60 | $6.66 | $5.62 | 3,433,680 |
| 2019-07-10 | $6.61 | $6.64 | $6.57 | $6.58 | $5.55 | 2,056,180 |
| 2019-07-09 | $6.68 | $6.68 | $6.57 | $6.60 | $5.57 | 3,524,580 |
| 2019-07-08 | $6.84 | $6.85 | $6.63 | $6.67 | $5.63 | 5,358,180 |
| 2019-07-05 | $6.83 | $6.88 | $6.74 | $6.86 | $5.79 | 4,262,400 |
| 2019-07-04 | $6.83 | $6.87 | $6.78 | $6.82 | $5.76 | 3,180,340 |
| 2019-07-03 | $6.86 | $6.87 | $6.80 | $6.83 | $5.77 | 2,759,860 |
| 2019-07-02 | $6.90 | $6.90 | $6.85 | $6.87 | $5.80 | 4,656,780 |
| 2019-07-01 | $6.90 | $6.95 | $6.84 | $6.89 | $5.82 | 8,825,940 |
| 2019-06-28 | $6.84 | $6.87 | $6.77 | $6.81 | $5.75 | 4,041,470 |
| 2019-06-27 | $6.87 | $6.92 | $6.79 | $6.82 | $5.76 | 5,425,800 |
| 2019-06-26 | $6.81 | $6.88 | $6.75 | $6.84 | $5.77 | 4,325,820 |
| 2019-06-25 | $6.89 | $6.89 | $6.71 | $6.81 | $5.75 | 6,285,630 |
| 2019-06-24 | $6.76 | $6.92 | $6.76 | $6.88 | $5.81 | 6,773,470 |
| 2019-06-21 | $6.70 | $6.84 | $6.67 | $6.78 | $5.72 | 8,492,410 |
| 2019-06-20 | $6.73 | $6.87 | $6.72 | $6.85 | $5.66 | 7,126,130 |
| 2019-06-19 | $6.69 | $6.83 | $6.68 | $6.76 | $5.58 | 9,951,420 |
| 2019-06-18 | $6.58 | $6.63 | $6.54 | $6.60 | $5.45 | 4,613,510 |
| 2019-06-17 | $6.63 | $6.69 | $6.55 | $6.59 | $5.44 | 6,419,630 |
| 2019-06-14 | $6.74 | $6.76 | $6.63 | $6.63 | $5.48 | 4,505,580 |
| 2019-06-13 | $6.71 | $6.76 | $6.68 | $6.74 | $5.57 | 3,551,900 |
| 2019-06-12 | $6.78 | $6.81 | $6.70 | $6.73 | $5.56 | 5,543,650 |
| 2019-06-11 | $6.63 | $6.80 | $6.62 | $6.79 | $5.61 | 7,378,620 |
| 2019-06-10 | $6.58 | $6.69 | $6.57 | $6.63 | $5.48 | 3,765,040 |
| 2019-06-07 | $6.59 | $6.59 | $6.59 | $6.59 | $5.44 | 0 |
| 2019-06-06 | $6.65 | $6.67 | $6.57 | $6.59 | $5.44 | 3,824,030 |
| 2019-06-05 | $6.66 | $6.73 | $6.66 | $6.66 | $5.50 | 5,779,260 |
| 2019-06-04 | $6.67 | $6.72 | $6.59 | $6.63 | $5.48 | 4,628,000 |
| 2019-06-03 | $6.74 | $6.74 | $6.64 | $6.67 | $5.51 | 5,558,720 |
| 2019-05-31 | $6.80 | $6.83 | $6.69 | $6.71 | $5.54 | 4,500,200 |
| 2019-05-30 | $6.76 | $6.79 | $6.71 | $6.78 | $5.60 | 3,826,490 |
| 2019-05-29 | $6.82 | $6.86 | $6.76 | $6.80 | $5.62 | 3,862,770 |
| 2019-05-28 | $6.80 | $6.90 | $6.76 | $6.83 | $5.64 | 5,159,980 |
| 2019-05-27 | $6.69 | $6.81 | $6.68 | $6.80 | $5.62 | 6,753,980 |
| 2019-05-24 | $6.84 | $6.87 | $6.64 | $6.68 | $5.52 | 9,269,700 |
| 2019-05-23 | $6.95 | $6.97 | $6.82 | $6.84 | $5.65 | 5,751,480 |
| 2019-05-22 | $7.06 | $7.07 | $6.92 | $6.97 | $5.76 | 4,421,790 |
| 2019-05-21 | $7.00 | $7.11 | $6.94 | $7.06 | $5.83 | 4,599,500 |
| 2019-05-20 | $7.03 | $7.05 | $6.87 | $6.98 | $5.76 | 5,494,090 |
| 2019-05-17 | $7.34 | $7.35 | $7.01 | $7.02 | $5.80 | 7,820,920 |
| 2019-05-16 | $7.32 | $7.34 | $7.27 | $7.33 | $6.05 | 5,008,420 |
| 2019-05-15 | $7.20 | $7.33 | $7.20 | $7.31 | $6.04 | 6,403,540 |
| 2019-05-14 | $7.15 | $7.25 | $7.13 | $7.18 | $5.93 | 6,123,430 |
| 2019-05-13 | $7.19 | $7.24 | $7.11 | $7.18 | $5.93 | 5,857,600 |
| 2019-05-10 | $7.13 | $7.27 | $7.07 | $7.25 | $5.99 | 9,994,990 |
| 2019-05-09 | $7.19 | $7.24 | $7.07 | $7.09 | $5.86 | 6,741,100 |
| 2019-05-08 | $7.12 | $7.32 | $7.06 | $7.21 | $5.95 | 12,457,350 |
| 2019-05-07 | $6.96 | $7.22 | $6.93 | $7.21 | $5.95 | 15,585,030 |
| 2019-05-06 | $7.07 | $7.22 | $6.80 | $6.92 | $5.72 | 18,820,120 |
| 2019-05-03 | $7.27 | $7.27 | $7.27 | $7.27 | $6.00 | 0 |
| 2019-05-02 | $7.27 | $7.27 | $7.27 | $7.27 | $6.00 | 0 |
| 2019-05-01 | $7.27 | $7.27 | $7.27 | $7.27 | $6.00 | 0 |
| 2019-04-30 | $7.16 | $7.37 | $7.10 | $7.27 | $6.00 | 13,126,700 |
| 2019-04-29 | $7.14 | $7.25 | $7.00 | $7.10 | $5.86 | 14,552,640 |
| 2019-04-26 | $7.09 | $7.20 | $7.06 | $7.07 | $5.84 | 10,788,930 |
| 2019-04-25 | $7.35 | $7.38 | $7.10 | $7.10 | $5.86 | 12,382,150 |
| 2019-04-24 | $7.37 | $7.38 | $7.22 | $7.34 | $6.06 | 9,108,880 |
| 2019-04-23 | $7.44 | $7.47 | $7.32 | $7.33 | $6.05 | 9,417,790 |
| 2019-04-22 | $7.56 | $7.57 | $7.40 | $7.42 | $6.13 | 10,576,530 |
| 2019-04-19 | $7.63 | $7.64 | $7.47 | $7.55 | $6.24 | 11,564,690 |
| 2019-04-18 | $7.66 | $7.68 | $7.59 | $7.62 | $6.29 | 10,749,900 |
| 2019-04-17 | $7.57 | $7.70 | $7.53 | $7.68 | $6.34 | 17,976,820 |
| 2019-04-16 | $7.42 | $7.57 | $7.33 | $7.57 | $6.25 | 12,121,440 |
| 2019-04-15 | $7.60 | $7.65 | $7.44 | $7.45 | $6.15 | 14,464,360 |
| 2019-04-12 | $7.48 | $7.55 | $7.37 | $7.49 | $6.19 | 11,352,290 |
| 2019-04-11 | $7.62 | $7.63 | $7.45 | $7.49 | $6.19 | 12,071,160 |
| 2019-04-10 | $7.64 | $7.68 | $7.51 | $7.61 | $6.28 | 14,122,000 |
| 2019-04-09 | $7.65 | $7.77 | $7.59 | $7.69 | $6.35 | 15,019,430 |
| 2019-04-08 | $7.79 | $7.81 | $7.53 | $7.64 | $6.31 | 20,669,360 |
| 2019-04-05 | $7.74 | $7.74 | $7.74 | $7.74 | $6.39 | 0 |
| 2019-04-04 | $7.76 | $7.79 | $7.67 | $7.74 | $6.39 | 23,632,420 |
| 2019-04-03 | $7.44 | $7.97 | $7.40 | $7.80 | $6.44 | 45,882,200 |
| 2019-04-02 | $7.49 | $7.56 | $7.42 | $7.46 | $6.16 | 20,585,330 |
| 2019-04-01 | $7.30 | $7.50 | $7.30 | $7.49 | $6.19 | 21,292,270 |
| 2019-03-29 | $7.15 | $7.31 | $7.09 | $7.27 | $6.00 | 17,423,970 |
| 2019-03-28 | $7.26 | $7.29 | $7.10 | $7.12 | $5.88 | 17,222,340 |
| 2019-03-27 | $7.36 | $7.40 | $7.18 | $7.32 | $6.05 | 21,612,290 |
| 2019-03-26 | $7.73 | $7.79 | $7.30 | $7.36 | $6.08 | 38,768,870 |
| 2019-03-25 | $7.90 | $8.27 | $7.75 | $7.76 | $6.41 | 67,812,590 |
| 2019-03-22 | $7.62 | $7.65 | $7.39 | $7.56 | $6.24 | 21,156,550 |
| 2019-03-21 | $7.41 | $7.82 | $7.41 | $7.65 | $6.32 | 34,297,470 |
| 2019-03-20 | $7.40 | $7.48 | $7.31 | $7.43 | $6.14 | 14,914,900 |
| 2019-03-19 | $7.42 | $7.53 | $7.34 | $7.42 | $6.13 | 17,671,090 |
| 2019-03-18 | $7.32 | $7.45 | $7.23 | $7.45 | $6.15 | 14,598,090 |
| 2019-03-15 | $7.22 | $7.37 | $7.16 | $7.25 | $5.99 | 14,670,450 |
| 2019-03-14 | $7.36 | $7.42 | $7.09 | $7.21 | $5.95 | 20,030,500 |
| 2019-03-13 | $7.44 | $7.66 | $7.35 | $7.42 | $6.13 | 29,251,490 |
| 2019-03-12 | $7.25 | $7.70 | $7.22 | $7.47 | $6.17 | 38,683,770 |
| 2019-03-11 | $6.96 | $7.26 | $6.96 | $7.24 | $5.98 | 21,816,980 |
| 2019-03-08 | $7.30 | $7.32 | $6.92 | $6.95 | $5.74 | 27,016,010 |
| 2019-03-07 | $7.30 | $7.44 | $7.26 | $7.36 | $6.08 | 24,687,720 |
| 2019-03-06 | $7.29 | $7.33 | $7.16 | $7.31 | $6.04 | 21,312,890 |
| 2019-03-05 | $7.14 | $7.34 | $7.10 | $7.28 | $6.01 | 19,327,410 |
| 2019-03-04 | $7.14 | $7.28 | $7.11 | $7.14 | $5.90 | 22,679,850 |
| 2019-03-01 | $7.14 | $7.17 | $6.98 | $7.13 | $5.89 | 15,571,280 |
| 2019-02-28 | $7.16 | $7.23 | $7.08 | $7.13 | $5.89 | 10,164,360 |
| 2019-02-27 | $7.13 | $7.29 | $7.09 | $7.13 | $5.89 | 17,726,250 |
| 2019-02-26 | $7.15 | $7.25 | $7.05 | $7.15 | $5.91 | 21,942,440 |
| 2019-02-25 | $6.98 | $7.18 | $6.93 | $7.18 | $5.93 | 28,130,550 |
| 2019-02-22 | $6.74 | $6.91 | $6.72 | $6.91 | $5.71 | 15,902,130 |
| 2019-02-21 | $6.82 | $6.91 | $6.72 | $6.74 | $5.57 | 14,543,520 |
| 2019-02-20 | $6.87 | $6.88 | $6.75 | $6.81 | $5.62 | 11,247,070 |
| 2019-02-19 | $6.92 | $6.92 | $6.81 | $6.86 | $5.67 | 14,277,800 |
| 2019-02-18 | $6.74 | $6.93 | $6.70 | $6.93 | $5.72 | 17,572,600 |
| 2019-02-15 | $6.78 | $6.83 | $6.68 | $6.71 | $5.54 | 9,168,620 |
| 2019-02-14 | $6.79 | $6.87 | $6.70 | $6.80 | $5.62 | 14,630,980 |
| 2019-02-13 | $6.75 | $6.83 | $6.73 | $6.80 | $5.62 | 12,469,550 |
| 2019-02-12 | $6.74 | $6.85 | $6.69 | $6.74 | $5.57 | 8,656,220 |
| 2019-02-11 | $6.64 | $6.74 | $6.60 | $6.74 | $5.57 | 6,015,750 |
| 2019-02-08 | $6.59 | $6.59 | $6.59 | $6.59 | $5.44 | 0 |
| 2019-02-07 | $6.59 | $6.59 | $6.59 | $6.59 | $5.44 | 0 |
| 2019-02-06 | $6.59 | $6.59 | $6.59 | $6.59 | $5.44 | 0 |
| 2019-02-05 | $6.59 | $6.59 | $6.59 | $6.59 | $5.44 | 0 |
| 2019-02-04 | $6.59 | $6.59 | $6.59 | $6.59 | $5.44 | 0 |
| 2019-02-01 | $6.45 | $6.63 | $6.45 | $6.59 | $5.44 | 4,973,980 |
| 2019-01-31 | $6.48 | $6.50 | $6.35 | $6.45 | $5.33 | 6,310,030 |
| 2019-01-30 | $6.70 | $6.73 | $6.41 | $6.42 | $5.30 | 8,425,710 |
| 2019-01-29 | $6.78 | $6.81 | $6.60 | $6.75 | $5.57 | 8,030,730 |
| 2019-01-28 | $6.75 | $6.82 | $6.71 | $6.82 | $5.63 | 5,746,910 |
| 2019-01-25 | $6.80 | $6.86 | $6.70 | $6.71 | $5.54 | 5,776,630 |
| 2019-01-24 | $6.74 | $6.89 | $6.63 | $6.80 | $5.62 | 11,160,040 |
| 2019-01-23 | $6.66 | $6.75 | $6.59 | $6.74 | $5.57 | 4,564,500 |
| 2019-01-22 | $6.68 | $6.72 | $6.61 | $6.65 | $5.49 | 3,463,410 |
| 2019-01-21 | $6.65 | $6.75 | $6.64 | $6.68 | $5.52 | 5,341,450 |
| 2019-01-18 | $6.59 | $6.71 | $6.56 | $6.68 | $5.52 | 6,248,750 |
| 2019-01-17 | $6.66 | $6.73 | $6.57 | $6.62 | $5.47 | 5,746,330 |
| 2019-01-16 | $6.75 | $6.79 | $6.63 | $6.67 | $5.51 | 5,922,920 |
| 2019-01-15 | $6.73 | $6.77 | $6.67 | $6.77 | $5.59 | 4,397,990 |
| 2019-01-14 | $6.73 | $6.81 | $6.68 | $6.72 | $5.55 | 4,908,220 |
| 2019-01-11 | $6.81 | $6.83 | $6.67 | $6.77 | $5.59 | 8,697,710 |
| 2019-01-10 | $6.68 | $6.89 | $6.61 | $6.85 | $5.66 | 10,959,640 |
| 2019-01-09 | $6.72 | $6.85 | $6.65 | $6.68 | $5.52 | 8,696,010 |
| 2019-01-08 | $6.77 | $6.79 | $6.66 | $6.72 | $5.55 | 7,050,910 |
| 2019-01-07 | $6.71 | $6.80 | $6.65 | $6.78 | $5.60 | 8,484,340 |
| 2019-01-04 | $6.56 | $6.74 | $6.45 | $6.72 | $5.55 | 9,270,070 |
| 2019-01-03 | $6.49 | $6.62 | $6.49 | $6.52 | $5.38 | 5,603,830 |
| 2019-01-02 | $6.55 | $6.65 | $6.48 | $6.50 | $5.37 | 5,953,050 |
| 2019-01-01 | $6.52 | $6.52 | $6.52 | $6.52 | $5.38 | 0 |
| 2018-12-31 | $6.52 | $6.52 | $6.52 | $6.52 | $5.38 | 0 |
| 2018-12-28 | $6.62 | $6.67 | $6.44 | $6.52 | $5.38 | 7,105,840 |
| 2018-12-27 | $6.77 | $6.79 | $6.59 | $6.59 | $5.44 | 4,885,970 |
| 2018-12-26 | $6.53 | $6.81 | $6.47 | $6.74 | $5.57 | 8,773,840 |
| 2018-12-25 | $6.50 | $6.56 | $6.30 | $6.53 | $5.39 | 6,020,930 |
| 2018-12-24 | $6.55 | $6.66 | $6.51 | $6.57 | $5.43 | 4,270,850 |
| 2018-12-21 | $6.48 | $6.64 | $6.41 | $6.56 | $5.42 | 8,001,550 |
| 2018-12-20 | $6.61 | $6.68 | $6.33 | $6.46 | $5.34 | 8,378,390 |
| 2018-12-19 | $6.57 | $6.72 | $6.55 | $6.61 | $5.46 | 5,951,590 |
| 2018-12-18 | $6.68 | $6.74 | $6.48 | $6.57 | $5.43 | 4,934,790 |
| 2018-12-17 | $6.56 | $6.74 | $6.55 | $6.72 | $5.55 | 5,979,620 |
| 2018-12-14 | $6.85 | $6.86 | $6.60 | $6.62 | $5.47 | 5,797,420 |
| 2018-12-13 | $6.76 | $6.93 | $6.68 | $6.85 | $5.66 | 8,566,460 |
| 2018-12-12 | $6.79 | $6.83 | $6.65 | $6.70 | $5.53 | 7,131,970 |
| 2018-12-11 | $6.61 | $6.81 | $6.60 | $6.80 | $5.62 | 8,029,260 |
| 2018-12-10 | $6.50 | $6.67 | $6.44 | $6.59 | $5.44 | 6,796,900 |
| 2018-12-07 | $6.52 | $6.56 | $6.47 | $6.51 | $5.38 | 5,790,390 |
| 2018-12-06 | $6.71 | $6.73 | $6.48 | $6.50 | $5.37 | 11,777,370 |
| 2018-12-05 | $6.58 | $7.02 | $6.52 | $6.79 | $5.61 | 17,196,460 |
| 2018-12-04 | $6.66 | $6.71 | $6.62 | $6.68 | $5.52 | 6,550,050 |
| 2018-12-03 | $6.51 | $6.78 | $6.48 | $6.72 | $5.55 | 12,573,890 |
| 2018-11-30 | $6.46 | $6.47 | $6.18 | $6.37 | $5.26 | 7,320,390 |
| 2018-11-29 | $6.56 | $6.61 | $6.45 | $6.48 | $5.35 | 8,074,920 |
| 2018-11-28 | $6.29 | $6.59 | $6.21 | $6.57 | $5.43 | 9,169,270 |
| 2018-11-27 | $6.29 | $6.36 | $6.24 | $6.30 | $5.20 | 3,799,650 |
| 2018-11-26 | $6.19 | $6.30 | $6.17 | $6.25 | $5.16 | 5,042,660 |
| 2018-11-23 | $6.43 | $6.46 | $6.14 | $6.18 | $5.10 | 9,092,530 |
| 2018-11-22 | $6.48 | $6.53 | $6.40 | $6.44 | $5.32 | 4,422,020 |
| 2018-11-21 | $6.40 | $6.51 | $6.37 | $6.49 | $5.36 | 4,863,690 |
| 2018-11-20 | $6.60 | $6.67 | $6.45 | $6.47 | $5.34 | 5,835,060 |
| 2018-11-19 | $6.64 | $6.69 | $6.54 | $6.63 | $5.48 | 5,801,590 |
| 2018-11-16 | $6.72 | $6.76 | $6.57 | $6.65 | $5.49 | 8,478,420 |
| 2018-11-15 | $6.51 | $6.76 | $6.48 | $6.71 | $5.54 | 12,920,750 |
| 2018-11-14 | $6.45 | $6.58 | $6.44 | $6.45 | $5.33 | 8,876,850 |
| 2018-11-13 | $6.26 | $6.57 | $6.25 | $6.48 | $5.35 | 15,384,190 |
| 2018-11-12 | $6.15 | $6.34 | $6.09 | $6.33 | $5.23 | 10,538,220 |
| 2018-11-09 | $6.08 | $6.17 | $6.07 | $6.14 | $5.07 | 5,957,070 |
| 2018-11-08 | $6.18 | $6.22 | $6.08 | $6.11 | $5.05 | 6,379,940 |
| 2018-11-07 | $6.12 | $6.25 | $6.12 | $6.18 | $5.10 | 8,264,420 |
| 2018-11-06 | $6.15 | $6.21 | $6.10 | $6.17 | $5.10 | 6,353,670 |
| 2018-11-05 | $6.25 | $6.26 | $6.11 | $6.19 | $5.11 | 10,953,680 |
| 2018-11-02 | $6.25 | $6.32 | $6.17 | $6.29 | $5.19 | 14,157,840 |
| 2018-11-01 | $6.33 | $6.36 | $6.17 | $6.20 | $5.12 | 11,172,530 |
| 2018-10-31 | $6.38 | $6.41 | $6.27 | $6.32 | $5.22 | 11,331,040 |
| 2018-10-30 | $6.03 | $6.55 | $5.96 | $6.39 | $5.28 | 15,333,660 |
| 2018-10-29 | $6.02 | $6.16 | $6.02 | $6.06 | $5.00 | 5,311,800 |
| 2018-10-26 | $5.99 | $6.12 | $5.98 | $6.03 | $4.98 | 4,009,820 |
| 2018-10-25 | $5.92 | $5.99 | $5.81 | $5.97 | $4.93 | 6,239,390 |
| 2018-10-24 | $6.00 | $6.14 | $5.88 | $6.06 | $5.00 | 4,698,140 |
| 2018-10-23 | $6.15 | $6.19 | $5.96 | $6.03 | $4.98 | 6,232,650 |
| 2018-10-22 | $5.85 | $6.22 | $5.83 | $6.14 | $5.07 | 9,726,210 |
| 2018-10-19 | $5.64 | $5.91 | $5.57 | $5.81 | $4.80 | 8,073,420 |
| 2018-10-18 | $5.73 | $5.78 | $5.55 | $5.66 | $4.67 | 7,241,400 |
| 2018-10-17 | $5.84 | $5.85 | $5.63 | $5.78 | $4.77 | 7,115,840 |
| 2018-10-16 | $5.85 | $5.93 | $5.72 | $5.77 | $4.77 | 8,307,950 |
| 2018-10-15 | $6.31 | $6.32 | $5.81 | $5.88 | $4.86 | 13,253,900 |
| 2018-10-12 | $6.16 | $6.35 | $6.12 | $6.33 | $5.23 | 13,633,440 |
| 2018-10-11 | $6.52 | $6.60 | $6.07 | $6.08 | $5.02 | 8,350,050 |
| 2018-10-10 | $6.59 | $6.65 | $6.44 | $6.63 | $5.48 | 5,237,570 |
| 2018-10-09 | $6.65 | $6.77 | $6.50 | $6.60 | $5.45 | 5,862,900 |
| 2018-10-08 | $6.54 | $6.79 | $6.49 | $6.67 | $5.51 | 9,406,280 |
| 2018-10-05 | $6.61 | $6.61 | $6.61 | $6.61 | $5.46 | 0 |
| 2018-10-04 | $6.61 | $6.61 | $6.61 | $6.61 | $5.46 | 0 |
| 2018-10-03 | $6.61 | $6.61 | $6.61 | $6.61 | $5.46 | 0 |
| 2018-10-02 | $6.61 | $6.61 | $6.61 | $6.61 | $5.46 | 0 |
| 2018-10-01 | $6.61 | $6.61 | $6.61 | $6.61 | $5.46 | 0 |
| 2018-09-28 | $6.72 | $6.75 | $6.52 | $6.61 | $5.46 | 7,466,420 |
| 2018-09-27 | $6.83 | $6.83 | $6.67 | $6.75 | $5.57 | 6,647,480 |
| 2018-09-26 | $6.62 | $6.85 | $6.62 | $6.80 | $5.62 | 9,558,120 |
| 2018-09-25 | $6.64 | $6.71 | $6.53 | $6.59 | $5.44 | 6,588,100 |
| 2018-09-24 | $6.65 | $6.65 | $6.65 | $6.65 | $5.49 | 0 |
| 2018-09-21 | $6.58 | $6.65 | $6.57 | $6.65 | $5.49 | 6,538,450 |
| 2018-09-20 | $6.43 | $6.62 | $6.41 | $6.54 | $5.40 | 8,297,650 |
| 2018-09-19 | $6.48 | $6.56 | $6.43 | $6.44 | $5.32 | 5,881,810 |
| 2018-09-18 | $6.40 | $6.53 | $6.37 | $6.51 | $5.38 | 5,891,990 |
| 2018-09-17 | $6.44 | $6.45 | $6.33 | $6.41 | $5.29 | 7,037,260 |
| 2018-09-14 | $6.26 | $6.52 | $6.24 | $6.45 | $5.33 | 16,344,170 |
| 2018-09-13 | $6.20 | $6.28 | $6.16 | $6.27 | $5.18 | 10,009,790 |
| 2018-09-12 | $5.96 | $6.20 | $5.93 | $6.19 | $5.11 | 9,458,680 |
| 2018-09-11 | $6.04 | $6.17 | $5.92 | $5.95 | $4.91 | 4,995,360 |
| 2018-09-10 | $6.08 | $6.11 | $5.98 | $6.05 | $5.00 | 5,554,440 |
| 2018-09-07 | $6.05 | $6.13 | $6.00 | $6.08 | $5.02 | 6,675,310 |
| 2018-09-06 | $5.94 | $6.14 | $5.93 | $6.06 | $5.00 | 7,713,700 |
| 2018-09-05 | $5.97 | $6.07 | $5.94 | $5.96 | $4.92 | 5,792,290 |
| 2018-09-04 | $5.98 | $6.03 | $5.94 | $6.00 | $4.96 | 8,021,740 |
| 2018-09-03 | $5.91 | $5.99 | $5.88 | $5.97 | $4.93 | 8,231,970 |
| 2018-08-31 | $5.99 | $5.99 | $5.86 | $5.87 | $4.85 | 6,668,160 |
| 2018-08-30 | $5.94 | $6.03 | $5.89 | $5.95 | $4.91 | 7,743,500 |
| 2018-08-29 | $5.91 | $6.03 | $5.91 | $5.95 | $4.91 | 7,467,060 |
| 2018-08-28 | $5.79 | $6.05 | $5.79 | $5.91 | $4.88 | 14,104,950 |
| 2018-08-27 | $5.57 | $5.70 | $5.56 | $5.68 | $4.69 | 3,670,960 |
| 2018-08-24 | $5.55 | $5.61 | $5.54 | $5.59 | $4.62 | 2,437,580 |
| 2018-08-23 | $5.54 | $5.59 | $5.52 | $5.56 | $4.59 | 1,626,480 |
| 2018-08-22 | $5.56 | $5.58 | $5.51 | $5.54 | $4.58 | 1,899,930 |
| 2018-08-21 | $5.52 | $5.60 | $5.52 | $5.58 | $4.61 | 2,432,750 |
| 2018-08-20 | $5.56 | $5.58 | $5.44 | $5.54 | $4.58 | 3,206,060 |
| 2018-08-17 | $5.63 | $5.64 | $5.52 | $5.56 | $4.59 | 1,955,110 |
| 2018-08-16 | $5.63 | $5.65 | $5.53 | $5.61 | $4.63 | 2,292,900 |
| 2018-08-15 | $5.74 | $5.74 | $5.64 | $5.65 | $4.67 | 2,932,900 |
| 2018-08-14 | $5.71 | $5.74 | $5.70 | $5.72 | $4.72 | 1,938,300 |
| 2018-08-13 | $5.70 | $5.74 | $5.65 | $5.71 | $4.72 | 3,055,830 |
| 2018-08-10 | $5.70 | $5.75 | $5.68 | $5.74 | $4.74 | 2,521,650 |
| 2018-08-09 | $5.60 | $5.75 | $5.55 | $5.71 | $4.72 | 4,413,470 |
| 2018-08-08 | $5.63 | $5.67 | $5.59 | $5.60 | $4.62 | 3,677,290 |
| 2018-08-07 | $5.55 | $5.66 | $5.50 | $5.65 | $4.67 | 3,987,490 |
| 2018-08-06 | $5.53 | $5.59 | $5.51 | $5.54 | $4.58 | 3,133,210 |
| 2018-08-03 | $5.54 | $5.63 | $5.53 | $5.54 | $4.58 | 4,215,010 |
| 2018-08-02 | $5.66 | $5.68 | $5.49 | $5.56 | $4.59 | 4,349,270 |
| 2018-08-01 | $5.75 | $5.82 | $5.67 | $5.67 | $4.68 | 5,576,130 |
| 2018-07-31 | $5.75 | $5.78 | $5.71 | $5.76 | $4.76 | 2,401,400 |
| 2018-07-30 | $5.83 | $5.84 | $5.73 | $5.74 | $4.74 | 3,464,370 |
| 2018-07-27 | $5.84 | $5.88 | $5.81 | $5.83 | $4.81 | 4,070,200 |
| 2018-07-26 | $5.82 | $5.88 | $5.80 | $5.84 | $4.82 | 5,658,890 |
| 2018-07-25 | $5.81 | $5.84 | $5.79 | $5.82 | $4.81 | 2,833,440 |
| 2018-07-24 | $5.72 | $5.84 | $5.72 | $5.83 | $4.81 | 6,044,000 |
| 2018-07-23 | $5.67 | $5.75 | $5.66 | $5.72 | $4.72 | 3,755,630 |
| 2018-07-20 | $5.65 | $5.70 | $5.58 | $5.68 | $4.69 | 4,104,370 |
| 2018-07-19 | $5.63 | $5.70 | $5.61 | $5.64 | $4.66 | 3,678,320 |
| 2018-07-18 | $5.66 | $5.70 | $5.60 | $5.61 | $4.63 | 2,925,270 |
| 2018-07-17 | $5.66 | $5.68 | $5.62 | $5.66 | $4.67 | 1,947,840 |
| 2018-07-16 | $5.66 | $5.72 | $5.63 | $5.67 | $4.68 | 2,295,010 |
| 2018-07-13 | $5.66 | $5.69 | $5.64 | $5.66 | $4.67 | 2,944,630 |
| 2018-07-12 | $5.48 | $5.69 | $5.48 | $5.66 | $4.67 | 5,484,800 |
| 2018-07-11 | $5.62 | $5.63 | $5.45 | $5.49 | $4.53 | 5,854,300 |
| 2018-07-10 | $5.69 | $5.70 | $5.63 | $5.69 | $4.70 | 3,661,400 |
| 2018-07-09 | $5.65 | $5.72 | $5.62 | $5.71 | $4.72 | 5,294,710 |
| 2018-07-06 | $5.60 | $5.71 | $5.52 | $5.63 | $4.65 | 3,888,130 |
| 2018-07-05 | $5.67 | $5.72 | $5.58 | $5.60 | $4.62 | 3,084,760 |
| 2018-07-04 | $5.75 | $5.75 | $5.64 | $5.68 | $4.69 | 3,248,080 |
| 2018-07-03 | $5.60 | $5.77 | $5.57 | $5.75 | $4.75 | 3,725,870 |
| 2018-07-02 | $5.66 | $5.71 | $5.58 | $5.62 | $4.64 | 3,465,400 |
| 2018-06-29 | $5.58 | $5.70 | $5.58 | $5.69 | $4.70 | 3,870,280 |
| 2018-06-28 | $5.60 | $5.66 | $5.53 | $5.55 | $4.58 | 3,097,930 |
| 2018-06-27 | $5.63 | $5.66 | $5.59 | $5.60 | $4.62 | 4,074,400 |
| 2018-06-26 | $5.48 | $5.74 | $5.44 | $5.61 | $4.63 | 5,336,510 |
| 2018-06-25 | $5.58 | $5.60 | $5.49 | $5.51 | $4.55 | 4,326,440 |
| 2018-06-22 | $5.49 | $5.62 | $5.45 | $5.56 | $4.59 | 4,442,110 |
| 2018-06-21 | $5.59 | $5.59 | $5.46 | $5.50 | $4.54 | 4,923,710 |
| 2018-06-20 | $5.49 | $5.61 | $5.47 | $5.57 | $4.60 | 5,447,230 |
| 2018-06-19 | $5.89 | $5.94 | $5.40 | $5.46 | $4.51 | 9,546,520 |
| 2018-06-18 | $5.94 | $5.94 | $5.94 | $5.94 | $4.91 | 0 |
| 2018-06-15 | $6.07 | $6.08 | $5.89 | $5.94 | $4.91 | 6,259,840 |
| 2018-06-14 | $6.08 | $6.14 | $6.05 | $6.06 | $5.00 | 3,339,160 |
| 2018-06-13 | $6.18 | $6.18 | $6.06 | $6.08 | $5.02 | 4,652,730 |
| 2018-06-12 | $6.18 | $6.21 | $6.12 | $6.21 | $5.13 | 3,860,010 |
| 2018-06-11 | $6.21 | $6.26 | $6.10 | $6.16 | $5.09 | 5,896,530 |
| 2018-06-08 | $6.34 | $6.34 | $6.19 | $6.22 | $5.14 | 5,663,470 |
| 2018-06-07 | $6.50 | $6.52 | $6.32 | $6.33 | $5.23 | 9,706,560 |
| 2018-06-06 | $6.38 | $6.54 | $6.36 | $6.51 | $5.38 | 9,629,390 |
| 2018-06-05 | $6.33 | $6.40 | $6.30 | $6.39 | $5.28 | 4,646,960 |
| 2018-06-04 | $6.39 | $6.44 | $6.30 | $6.33 | $5.23 | 5,429,970 |
| 2018-06-01 | $6.36 | $6.47 | $6.35 | $6.43 | $5.31 | 4,622,260 |
| 2018-05-31 | $6.33 | $6.44 | $6.28 | $6.41 | $5.29 | 6,698,300 |
| 2018-05-30 | $6.52 | $6.52 | $6.30 | $6.31 | $5.21 | 6,812,890 |
| 2018-05-29 | $6.54 | $6.64 | $6.54 | $6.58 | $5.43 | 5,147,500 |
| 2018-05-28 | $6.53 | $6.64 | $6.50 | $6.55 | $5.41 | 5,034,070 |
| 2018-05-25 | $6.66 | $6.66 | $6.50 | $6.53 | $5.39 | 4,153,040 |
| 2018-05-24 | $6.59 | $6.68 | $6.58 | $6.64 | $5.48 | 5,260,390 |
| 2018-05-23 | $6.60 | $6.69 | $6.58 | $6.59 | $5.44 | 5,164,050 |
| 2018-05-22 | $6.62 | $6.66 | $6.57 | $6.64 | $5.48 | 5,367,760 |
| 2018-05-21 | $6.70 | $6.80 | $6.70 | $6.71 | $5.46 | 8,386,000 |
| 2018-05-18 | $6.58 | $6.67 | $6.57 | $6.66 | $5.42 | 6,190,820 |
| 2018-05-17 | $6.55 | $6.62 | $6.55 | $6.59 | $5.36 | 4,689,510 |
| 2018-05-16 | $6.59 | $6.60 | $6.54 | $6.55 | $5.33 | 5,813,140 |
| 2018-05-15 | $6.58 | $6.61 | $6.53 | $6.61 | $5.38 | 4,082,980 |
| 2018-05-14 | $6.53 | $6.60 | $6.53 | $6.57 | $5.35 | 5,547,440 |
| 2018-05-11 | $6.61 | $6.62 | $6.51 | $6.51 | $5.30 | 4,709,370 |
| 2018-05-10 | $6.61 | $6.64 | $6.56 | $6.62 | $5.39 | 5,356,460 |
| 2018-05-09 | $6.60 | $6.63 | $6.59 | $6.60 | $5.37 | 3,941,290 |
| 2018-05-08 | $6.61 | $6.65 | $6.57 | $6.62 | $5.39 | 4,449,470 |
| 2018-05-07 | $6.51 | $6.65 | $6.51 | $6.60 | $5.37 | 6,197,910 |
| 2018-05-04 | $6.51 | $6.55 | $6.47 | $6.51 | $5.30 | 5,498,430 |
| 2018-05-03 | $6.48 | $6.56 | $6.42 | $6.54 | $5.32 | 8,034,040 |
| 2018-05-02 | $6.46 | $6.50 | $6.43 | $6.47 | $5.26 | 5,701,800 |
| 2018-05-01 | $6.46 | $6.46 | $6.46 | $6.46 | $5.26 | 0 |
| 2018-04-30 | $6.46 | $6.46 | $6.46 | $6.46 | $5.26 | 0 |
| 2018-04-27 | $6.40 | $6.49 | $6.39 | $6.46 | $5.26 | 7,267,070 |
| 2018-04-26 | $6.43 | $6.44 | $6.31 | $6.33 | $5.15 | 5,618,430 |
| 2018-04-25 | $6.45 | $6.48 | $6.41 | $6.43 | $5.23 | 5,893,660 |
| 2018-04-24 | $6.38 | $6.50 | $6.37 | $6.48 | $5.27 | 6,454,390 |
| 2018-04-23 | $6.40 | $6.43 | $6.31 | $6.38 | $5.19 | 6,651,080 |
| 2018-04-20 | $6.49 | $6.51 | $6.36 | $6.39 | $5.20 | 7,936,380 |
| 2018-04-19 | $6.54 | $6.57 | $6.50 | $6.52 | $5.30 | 7,409,290 |
| 2018-04-18 | $6.55 | $6.59 | $6.42 | $6.55 | $5.33 | 10,074,910 |
| 2018-04-17 | $6.64 | $6.68 | $6.46 | $6.48 | $5.27 | 10,970,990 |
| 2018-04-16 | $6.68 | $6.79 | $6.60 | $6.63 | $5.39 | 9,832,300 |
| 2018-04-13 | $6.83 | $6.90 | $6.70 | $6.71 | $5.46 | 12,412,350 |
| 2018-04-12 | $6.95 | $7.03 | $6.78 | $6.83 | $5.56 | 22,113,840 |
| 2018-04-11 | $6.71 | $7.31 | $6.63 | $7.04 | $5.73 | 33,211,980 |
| 2018-04-10 | $6.45 | $7.07 | $6.41 | $6.83 | $5.56 | 18,811,230 |
| 2018-04-09 | $6.47 | $6.52 | $6.40 | $6.44 | $5.24 | 6,323,790 |
| 2018-04-06 | $6.49 | $6.49 | $6.49 | $6.49 | $5.28 | 0 |
| 2018-04-05 | $6.49 | $6.49 | $6.49 | $6.49 | $5.28 | 0 |
| 2018-04-04 | $6.61 | $6.62 | $6.45 | $6.49 | $5.28 | 8,853,590 |
| 2018-04-03 | $6.67 | $6.69 | $6.52 | $6.59 | $5.36 | 7,086,010 |
| 2018-04-02 | $6.81 | $6.82 | $6.68 | $6.71 | $5.46 | 9,969,660 |
| 2018-03-30 | $6.81 | $6.92 | $6.81 | $6.90 | $5.61 | 4,230,580 |
| 2018-03-29 | $6.68 | $6.84 | $6.67 | $6.81 | $5.54 | 4,701,300 |
| 2018-03-28 | $6.66 | $6.70 | $6.61 | $6.67 | $5.43 | 4,143,120 |
| 2018-03-27 | $6.57 | $6.75 | $6.57 | $6.68 | $5.44 | 6,144,800 |
| 2018-03-26 | $6.44 | $6.56 | $6.40 | $6.53 | $5.31 | 5,343,150 |
| 2018-03-23 | $6.71 | $6.72 | $6.42 | $6.44 | $5.24 | 9,257,090 |
| 2018-03-22 | $6.81 | $6.90 | $6.80 | $6.83 | $5.56 | 3,585,890 |
| 2018-03-21 | $6.85 | $6.93 | $6.79 | $6.80 | $5.53 | 5,683,190 |
| 2018-03-20 | $6.86 | $6.86 | $6.75 | $6.85 | $5.57 | 3,711,100 |
| 2018-03-19 | $6.88 | $6.98 | $6.83 | $6.87 | $5.59 | 4,546,090 |
| 2018-03-16 | $6.86 | $7.04 | $6.81 | $6.89 | $5.61 | 6,426,660 |
| 2018-03-15 | $6.92 | $6.92 | $6.76 | $6.83 | $5.56 | 4,523,690 |
| 2018-03-14 | $6.99 | $7.00 | $6.86 | $6.88 | $5.60 | 4,967,480 |
| 2018-03-13 | $6.97 | $7.04 | $6.95 | $6.97 | $5.67 | 7,515,450 |
| 2018-03-12 | $6.93 | $7.02 | $6.92 | $6.97 | $5.67 | 7,084,290 |
| 2018-03-09 | $6.85 | $6.96 | $6.83 | $6.91 | $5.62 | 6,485,360 |
| 2018-03-08 | $6.86 | $6.88 | $6.82 | $6.85 | $5.57 | 4,823,890 |
| 2018-03-07 | $6.88 | $6.91 | $6.84 | $6.87 | $5.59 | 4,754,640 |
| 2018-03-06 | $6.88 | $6.89 | $6.82 | $6.89 | $5.61 | 5,378,050 |
| 2018-03-05 | $6.78 | $6.87 | $6.74 | $6.86 | $5.58 | 5,582,430 |
| 2018-03-02 | $6.80 | $6.83 | $6.74 | $6.77 | $5.51 | 4,452,800 |
| 2018-03-01 | $6.77 | $6.84 | $6.73 | $6.82 | $5.55 | 5,694,300 |
| 2018-02-28 | $6.71 | $6.82 | $6.71 | $6.77 | $5.51 | 5,030,750 |
| 2018-02-27 | $6.77 | $6.82 | $6.73 | $6.76 | $5.50 | 6,394,190 |
| 2018-02-26 | $6.70 | $6.81 | $6.70 | $6.79 | $5.52 | 7,794,520 |
| 2018-02-23 | $6.72 | $6.74 | $6.65 | $6.71 | $5.46 | 3,711,680 |
| 2018-02-22 | $6.69 | $6.75 | $6.66 | $6.71 | $5.46 | 4,996,850 |
| 2018-02-21 | $6.63 | $6.63 | $6.63 | $6.63 | $5.39 | 0 |
| 2018-02-20 | $6.63 | $6.63 | $6.63 | $6.63 | $5.39 | 0 |
| 2018-02-19 | $6.63 | $6.63 | $6.63 | $6.63 | $5.39 | 0 |
| 2018-02-16 | $6.63 | $6.63 | $6.63 | $6.63 | $5.39 | 0 |
| 2018-02-15 | $6.63 | $6.63 | $6.63 | $6.63 | $5.39 | 0 |
| 2018-02-14 | $6.55 | $6.64 | $6.54 | $6.63 | $5.39 | 4,828,340 |
| 2018-02-13 | $6.56 | $6.64 | $6.54 | $6.55 | $5.33 | 4,310,400 |
| 2018-02-12 | $6.46 | $6.59 | $6.38 | $6.55 | $5.33 | 5,402,300 |
| 2018-02-09 | $6.65 | $6.72 | $6.32 | $6.41 | $5.22 | 10,153,750 |
| 2018-02-08 | $6.72 | $6.80 | $6.70 | $6.77 | $5.51 | 6,787,490 |
| 2018-02-07 | $6.75 | $6.79 | $6.62 | $6.70 | $5.45 | 7,191,640 |
| 2018-02-06 | $6.90 | $6.96 | $6.63 | $6.65 | $5.41 | 10,553,190 |
| 2018-02-05 | $6.93 | $7.03 | $6.90 | $7.01 | $5.70 | 5,959,060 |
| 2018-02-02 | $6.91 | $7.03 | $6.84 | $6.99 | $5.69 | 6,904,790 |
| 2018-02-01 | $7.16 | $7.21 | $6.93 | $6.95 | $5.65 | 9,991,370 |
| 2018-01-31 | $7.28 | $7.30 | $7.07 | $7.16 | $5.83 | 10,540,220 |
| 2018-01-30 | $7.18 | $7.32 | $7.16 | $7.26 | $5.91 | 8,617,260 |
| 2018-01-29 | $7.23 | $7.29 | $7.15 | $7.19 | $5.85 | 10,201,530 |
| 2018-01-26 | $7.27 | $7.31 | $7.19 | $7.24 | $5.89 | 11,913,860 |
| 2018-01-25 | $7.25 | $7.49 | $7.21 | $7.29 | $5.93 | 21,601,500 |
| 2018-01-24 | $7.16 | $7.27 | $7.13 | $7.24 | $5.89 | 11,572,550 |
| 2018-01-23 | $7.15 | $7.18 | $7.11 | $7.14 | $5.81 | 8,027,810 |
| 2018-01-22 | $7.05 | $7.25 | $7.01 | $7.15 | $5.82 | 13,666,030 |
| 2018-01-19 | $7.07 | $7.10 | $7.04 | $7.06 | $5.74 | 4,662,630 |
| 2018-01-18 | $7.06 | $7.11 | $7.02 | $7.07 | $5.75 | 5,503,730 |
| 2018-01-17 | $6.93 | $7.14 | $6.89 | $7.10 | $5.78 | 10,538,500 |
| 2018-01-16 | $6.88 | $6.96 | $6.88 | $6.93 | $5.64 | 4,142,270 |
| 2018-01-15 | $7.05 | $7.05 | $6.88 | $6.90 | $5.61 | 6,676,110 |
| 2018-01-12 | $7.05 | $7.06 | $7.00 | $7.04 | $5.73 | 3,929,230 |
| 2018-01-11 | $6.98 | $7.06 | $6.95 | $7.05 | $5.74 | 5,627,440 |
| 2018-01-10 | $7.05 | $7.08 | $6.90 | $6.99 | $5.69 | 8,942,150 |
| 2018-01-09 | $7.11 | $7.11 | $7.03 | $7.07 | $5.75 | 5,727,330 |
| 2018-01-08 | $7.00 | $7.15 | $6.98 | $7.10 | $5.78 | 12,951,320 |
| 2018-01-05 | $6.99 | $7.04 | $6.97 | $6.99 | $5.69 | 7,272,140 |
| 2018-01-04 | $7.00 | $7.02 | $6.95 | $6.96 | $5.66 | 8,129,870 |
| 2018-01-03 | $6.99 | $7.02 | $6.96 | $7.00 | $5.70 | 8,920,350 |
| 2018-01-02 | $6.95 | $7.02 | $6.93 | $7.01 | $5.70 | 8,413,790 |
| 2018-01-01 | $6.95 | $6.95 | $6.95 | $6.95 | $5.65 | 0 |
| 2017-12-29 | $6.90 | $6.99 | $6.90 | $6.95 | $5.65 | 5,699,630 |
| 2017-12-28 | $6.81 | $6.93 | $6.80 | $6.93 | $5.64 | 6,535,750 |
| 2017-12-27 | $6.88 | $6.89 | $6.80 | $6.83 | $5.56 | 4,507,320 |
| 2017-12-26 | $6.78 | $6.89 | $6.76 | $6.87 | $5.59 | 5,977,560 |
| 2017-12-25 | $6.83 | $6.86 | $6.74 | $6.77 | $5.51 | 5,034,850 |
| 2017-12-22 | $6.82 | $6.91 | $6.80 | $6.85 | $5.57 | 5,763,430 |
| 2017-12-21 | $6.86 | $6.86 | $6.74 | $6.82 | $5.55 | 6,740,340 |
| 2017-12-20 | $6.94 | $6.97 | $6.82 | $6.84 | $5.57 | 8,120,620 |
| 2017-12-19 | $6.97 | $7.04 | $6.93 | $6.98 | $5.68 | 9,645,670 |
| 2017-12-18 | $6.87 | $7.00 | $6.86 | $6.99 | $5.69 | 11,705,180 |
| 2017-12-15 | $6.84 | $6.95 | $6.83 | $6.86 | $5.58 | 6,990,500 |
| 2017-12-14 | $6.86 | $6.87 | $6.80 | $6.84 | $5.57 | 4,322,700 |
| 2017-12-13 | $6.86 | $6.89 | $6.79 | $6.87 | $5.59 | 6,895,590 |
| 2017-12-12 | $6.90 | $7.01 | $6.83 | $6.88 | $5.60 | 9,458,740 |
| 2017-12-11 | $6.90 | $6.95 | $6.86 | $6.92 | $5.63 | 7,156,500 |
| 2017-12-08 | $6.85 | $6.94 | $6.85 | $6.90 | $5.61 | 7,472,780 |
| 2017-12-07 | $6.83 | $6.95 | $6.78 | $6.89 | $5.61 | 9,056,360 |
| 2017-12-06 | $6.74 | $6.88 | $6.70 | $6.87 | $5.59 | 8,730,250 |
| 2017-12-05 | $6.83 | $6.85 | $6.71 | $6.74 | $5.48 | 8,061,800 |
| 2017-12-04 | $6.89 | $6.92 | $6.81 | $6.83 | $5.56 | 6,334,670 |
| 2017-12-01 | $6.85 | $6.96 | $6.85 | $6.91 | $5.62 | 8,893,210 |
| 2017-11-30 | $6.85 | $6.89 | $6.81 | $6.85 | $5.57 | 6,709,180 |
| 2017-11-29 | $6.85 | $6.87 | $6.77 | $6.84 | $5.57 | 6,045,390 |
| 2017-11-28 | $6.77 | $6.86 | $6.76 | $6.85 | $5.57 | 5,114,430 |
| 2017-11-27 | $6.83 | $6.83 | $6.73 | $6.77 | $5.51 | 4,890,200 |
| 2017-11-24 | $6.80 | $6.88 | $6.77 | $6.83 | $5.56 | 5,731,530 |
| 2017-11-23 | $6.93 | $6.95 | $6.80 | $6.80 | $5.53 | 9,446,180 |
| 2017-11-22 | $6.94 | $6.96 | $6.87 | $6.92 | $5.63 | 9,894,710 |
| 2017-11-21 | $6.96 | $6.98 | $6.90 | $6.94 | $5.65 | 8,206,660 |
| 2017-11-20 | $6.95 | $6.97 | $6.87 | $6.96 | $5.66 | 8,406,020 |
| 2017-11-17 | $7.19 | $7.19 | $6.91 | $6.93 | $5.64 | 14,044,740 |
| 2017-11-16 | $7.21 | $7.22 | $7.17 | $7.18 | $5.84 | 5,446,740 |
| 2017-11-15 | $7.21 | $7.23 | $7.16 | $7.19 | $5.85 | 6,301,000 |
| 2017-11-14 | $7.32 | $7.34 | $7.16 | $7.20 | $5.86 | 11,908,340 |
| 2017-11-13 | $7.33 | $7.41 | $7.31 | $7.33 | $5.96 | 10,791,840 |
| 2017-11-10 | $7.35 | $7.38 | $7.30 | $7.33 | $5.96 | 9,427,370 |
| 2017-11-09 | $7.44 | $7.44 | $7.31 | $7.38 | $6.00 | 11,273,600 |
| 2017-11-08 | $7.26 | $7.49 | $7.25 | $7.41 | $6.03 | 16,748,880 |
| 2017-11-07 | $7.26 | $7.27 | $7.20 | $7.26 | $5.91 | 9,481,790 |
| 2017-11-06 | $7.23 | $7.26 | $7.18 | $7.26 | $5.91 | 6,743,200 |
| 2017-11-03 | $7.28 | $7.37 | $7.18 | $7.23 | $5.88 | 7,734,080 |
| 2017-11-02 | $7.37 | $7.38 | $7.22 | $7.27 | $5.92 | 8,945,620 |
| 2017-11-01 | $7.41 | $7.42 | $7.34 | $7.39 | $6.01 | 8,696,350 |
| 2017-10-31 | $7.33 | $7.44 | $7.31 | $7.43 | $6.05 | 7,960,040 |
| 2017-10-30 | $7.45 | $7.50 | $7.30 | $7.36 | $5.99 | 12,461,400 |
| 2017-10-27 | $7.47 | $7.49 | $7.40 | $7.42 | $6.04 | 7,919,460 |
| 2017-10-26 | $7.49 | $7.50 | $7.42 | $7.47 | $6.08 | 7,617,780 |
| 2017-10-25 | $7.47 | $7.51 | $7.44 | $7.49 | $6.09 | 6,600,600 |
| 2017-10-24 | $7.45 | $7.52 | $7.41 | $7.46 | $6.07 | 8,059,160 |
| 2017-10-23 | $7.44 | $7.47 | $7.43 | $7.45 | $6.06 | 4,012,660 |
| 2017-10-20 | $7.41 | $7.47 | $7.41 | $7.45 | $6.06 | 4,969,520 |
| 2017-10-19 | $7.51 | $7.54 | $7.40 | $7.43 | $6.05 | 6,543,090 |
| 2017-10-18 | $7.62 | $7.65 | $7.48 | $7.52 | $6.12 | 6,968,400 |
| 2017-10-17 | $7.57 | $7.67 | $7.55 | $7.60 | $6.18 | 6,728,440 |
| 2017-10-16 | $7.73 | $7.75 | $7.55 | $7.57 | $6.16 | 8,665,680 |
| 2017-10-13 | $7.74 | $7.75 | $7.72 | $7.74 | $6.30 | 5,430,890 |
| 2017-10-12 | $7.73 | $7.76 | $7.67 | $7.73 | $6.29 | 7,077,560 |
| 2017-10-11 | $7.76 | $7.80 | $7.69 | $7.72 | $6.28 | 9,528,560 |
| 2017-10-10 | $7.71 | $7.78 | $7.65 | $7.78 | $6.33 | 10,823,440 |
| 2017-10-09 | $7.73 | $7.76 | $7.69 | $7.72 | $6.28 | 8,004,390 |
| 2017-10-06 | $7.68 | $7.68 | $7.68 | $7.68 | $6.25 | 0 |
| 2017-10-05 | $7.68 | $7.68 | $7.68 | $7.68 | $6.25 | 0 |
| 2017-10-04 | $7.68 | $7.68 | $7.68 | $7.68 | $6.25 | 0 |
| 2017-10-03 | $7.68 | $7.68 | $7.68 | $7.68 | $6.25 | 0 |
| 2017-10-02 | $7.68 | $7.68 | $7.68 | $7.68 | $6.25 | 0 |
| 2017-09-29 | $7.60 | $7.68 | $7.58 | $7.68 | $6.25 | 6,381,500 |
| 2017-09-28 | $7.58 | $7.63 | $7.56 | $7.59 | $6.18 | 4,791,720 |
| 2017-09-27 | $7.53 | $7.58 | $7.51 | $7.58 | $6.17 | 4,197,740 |
| 2017-09-26 | $7.50 | $7.58 | $7.48 | $7.53 | $6.13 | 5,250,060 |
| 2017-09-25 | $7.62 | $7.62 | $7.48 | $7.49 | $6.09 | 6,163,160 |
| 2017-09-22 | $7.64 | $7.65 | $7.54 | $7.62 | $6.20 | 6,691,740 |
| 2017-09-21 | $7.74 | $7.74 | $7.63 | $7.66 | $6.23 | 7,634,490 |
| 2017-09-20 | $7.68 | $7.74 | $7.63 | $7.74 | $6.30 | 7,398,570 |
| 2017-09-19 | $7.71 | $7.71 | $7.64 | $7.67 | $6.24 | 5,631,770 |
| 2017-09-18 | $7.69 | $7.72 | $7.65 | $7.70 | $6.26 | 9,343,620 |
| 2017-09-15 | $7.77 | $7.78 | $7.66 | $7.70 | $6.26 | 8,757,580 |
| 2017-09-14 | $7.75 | $7.81 | $7.72 | $7.78 | $6.33 | 8,129,310 |
| 2017-09-13 | $7.75 | $7.76 | $7.70 | $7.75 | $6.31 | 7,433,800 |
| 2017-09-12 | $7.81 | $7.82 | $7.70 | $7.75 | $6.31 | 10,284,830 |
| 2017-09-11 | $7.75 | $7.83 | $7.74 | $7.79 | $6.34 | 8,881,610 |
| 2017-09-08 | $7.79 | $7.82 | $7.75 | $7.78 | $6.33 | 8,340,830 |
| 2017-09-07 | $7.82 | $7.85 | $7.76 | $7.79 | $6.34 | 8,505,020 |
| 2017-09-06 | $7.85 | $7.85 | $7.73 | $7.79 | $6.34 | 8,539,230 |
| 2017-09-05 | $7.84 | $7.91 | $7.78 | $7.84 | $6.38 | 10,042,230 |
| 2017-09-04 | $7.82 | $7.92 | $7.80 | $7.84 | $6.38 | 11,555,960 |
| 2017-09-01 | $7.84 | $7.94 | $7.77 | $7.82 | $6.36 | 17,767,760 |
| 2017-08-31 | $7.70 | $7.93 | $7.69 | $7.84 | $6.38 | 17,438,190 |
| 2017-08-30 | $7.63 | $7.84 | $7.62 | $7.70 | $6.26 | 19,014,440 |
| 2017-08-29 | $7.61 | $7.73 | $7.60 | $7.66 | $6.23 | 24,509,620 |
| 2017-08-28 | $7.38 | $7.48 | $7.33 | $7.48 | $6.09 | 9,800,730 |
| 2017-08-25 | $7.26 | $7.39 | $7.25 | $7.37 | $6.00 | 6,373,220 |
| 2017-08-24 | $7.37 | $7.39 | $7.26 | $7.28 | $5.92 | 6,108,410 |
| 2017-08-23 | $7.41 | $7.43 | $7.33 | $7.37 | $6.00 | 4,582,550 |
| 2017-08-22 | $7.50 | $7.51 | $7.38 | $7.42 | $6.04 | 7,038,400 |
| 2017-08-21 | $7.40 | $7.51 | $7.40 | $7.48 | $6.09 | 8,991,090 |
| 2017-08-18 | $7.45 | $7.49 | $7.36 | $7.39 | $6.01 | 7,824,070 |
| 2017-08-17 | $7.42 | $7.51 | $7.37 | $7.47 | $6.08 | 7,303,080 |
| 2017-08-16 | $7.33 | $7.45 | $7.28 | $7.41 | $6.03 | 7,071,960 |
| 2017-08-15 | $7.31 | $7.36 | $7.27 | $7.33 | $5.96 | 4,968,260 |
| 2017-08-14 | $7.18 | $7.32 | $7.18 | $7.31 | $5.95 | 6,459,470 |
| 2017-08-11 | $7.25 | $7.29 | $7.15 | $7.16 | $5.83 | 8,172,560 |
| 2017-08-10 | $7.46 | $7.47 | $7.25 | $7.31 | $5.95 | 9,770,140 |
| 2017-08-09 | $7.45 | $7.50 | $7.43 | $7.45 | $6.06 | 6,380,550 |
| 2017-08-08 | $7.47 | $7.49 | $7.40 | $7.45 | $6.06 | 7,683,370 |
| 2017-08-07 | $7.36 | $7.48 | $7.33 | $7.47 | $6.08 | 9,153,360 |
| 2017-08-04 | $7.41 | $7.45 | $7.33 | $7.34 | $5.97 | 7,019,060 |
| 2017-08-03 | $7.37 | $7.51 | $7.36 | $7.43 | $6.05 | 9,757,280 |
| 2017-08-02 | $7.46 | $7.50 | $7.37 | $7.37 | $6.00 | 8,652,530 |
| 2017-08-01 | $7.51 | $7.57 | $7.43 | $7.46 | $6.07 | 8,751,280 |
| 2017-07-31 | $7.48 | $7.54 | $7.41 | $7.50 | $6.10 | 9,611,060 |
| 2017-07-28 | $7.46 | $7.56 | $7.41 | $7.47 | $6.08 | 8,585,320 |
| 2017-07-27 | $7.26 | $7.52 | $7.26 | $7.48 | $6.09 | 17,060,590 |
| 2017-07-26 | $7.33 | $7.42 | $7.23 | $7.28 | $5.92 | 9,572,990 |
| 2017-07-25 | $7.29 | $7.37 | $7.22 | $7.33 | $5.96 | 11,891,750 |
| 2017-07-24 | $7.15 | $7.32 | $7.15 | $7.30 | $5.94 | 11,633,970 |
| 2017-07-21 | $7.15 | $7.21 | $7.13 | $7.17 | $5.83 | 8,186,890 |
| 2017-07-20 | $7.15 | $7.20 | $7.14 | $7.16 | $5.83 | 8,341,010 |
| 2017-07-19 | $7.03 | $7.17 | $7.01 | $7.16 | $5.83 | 11,134,640 |
| 2017-07-18 | $7.00 | $7.09 | $6.98 | $7.05 | $5.74 | 7,022,370 |
| 2017-07-17 | $7.28 | $7.30 | $7.00 | $7.01 | $5.70 | 11,216,570 |
| 2017-07-14 | $7.33 | $7.36 | $7.26 | $7.28 | $5.92 | 7,081,180 |
| 2017-07-13 | $7.31 | $7.37 | $7.27 | $7.37 | $6.00 | 5,162,910 |
| 2017-07-12 | $7.33 | $7.38 | $7.20 | $7.32 | $5.96 | 7,682,620 |
| 2017-07-11 | $7.46 | $7.47 | $7.33 | $7.33 | $5.96 | 8,495,330 |
| 2017-07-10 | $7.57 | $7.60 | $7.48 | $7.48 | $6.09 | 8,813,530 |
| 2017-07-07 | $7.45 | $7.61 | $7.45 | $7.60 | $6.14 | 8,967,560 |
| 2017-07-06 | $7.53 | $7.53 | $7.43 | $7.48 | $6.05 | 8,240,790 |
| 2017-07-05 | $7.48 | $7.54 | $7.44 | $7.53 | $6.09 | 6,771,380 |
| 2017-07-04 | $7.52 | $7.52 | $7.45 | $7.48 | $6.05 | 6,145,300 |
| 2017-07-03 | $7.48 | $7.53 | $7.45 | $7.53 | $6.09 | 9,219,140 |
| 2017-06-30 | $7.50 | $7.52 | $7.42 | $7.47 | $6.04 | 4,515,750 |
| 2017-06-29 | $7.45 | $7.58 | $7.45 | $7.50 | $6.06 | 6,419,350 |
| 2017-06-28 | $7.45 | $7.55 | $7.43 | $7.45 | $6.02 | 5,698,300 |
| 2017-06-27 | $7.41 | $7.52 | $7.37 | $7.47 | $6.04 | 8,365,880 |
| 2017-06-26 | $7.30 | $7.42 | $7.27 | $7.42 | $6.00 | 7,465,340 |
| 2017-06-23 | $7.30 | $7.37 | $7.19 | $7.29 | $5.89 | 8,505,050 |
| 2017-06-22 | $7.48 | $7.52 | $7.29 | $7.30 | $5.90 | 9,871,280 |
| 2017-06-21 | $7.43 | $7.50 | $7.39 | $7.48 | $6.05 | 6,446,960 |
| 2017-06-20 | $7.43 | $7.50 | $7.41 | $7.43 | $6.01 | 6,166,870 |
| 2017-06-19 | $7.38 | $7.43 | $7.37 | $7.41 | $5.99 | 6,931,000 |
| 2017-06-16 | $7.39 | $7.40 | $7.33 | $7.38 | $5.96 | 6,474,260 |
| 2017-06-15 | $7.29 | $7.44 | $7.27 | $7.37 | $5.96 | 11,375,950 |
| 2017-06-14 | $7.26 | $7.32 | $7.23 | $7.28 | $5.88 | 7,925,510 |
| 2017-06-13 | $7.15 | $7.30 | $7.12 | $7.28 | $5.88 | 11,215,210 |
| 2017-06-12 | $7.28 | $7.28 | $7.12 | $7.15 | $5.78 | 9,447,040 |
| 2017-06-09 | $7.25 | $7.30 | $7.22 | $7.30 | $5.90 | 6,498,690 |
| 2017-06-08 | $7.30 | $7.33 | $7.23 | $7.25 | $5.86 | 7,600,800 |
| 2017-06-07 | $7.15 | $7.31 | $7.14 | $7.30 | $5.90 | 12,225,180 |
| 2017-06-06 | $7.12 | $7.16 | $7.08 | $7.15 | $5.78 | 9,343,280 |
| 2017-06-05 | $7.07 | $7.16 | $7.05 | $7.12 | $5.75 | 10,311,570 |
| 2017-06-02 | $6.96 | $7.09 | $6.91 | $7.07 | $5.71 | 12,606,480 |
| 2017-06-01 | $7.16 | $7.19 | $6.99 | $6.99 | $5.65 | 8,701,870 |
| 2017-05-31 | $7.28 | $7.29 | $7.16 | $7.18 | $5.80 | 6,566,560 |
| 2017-05-30 | $7.19 | $7.19 | $7.19 | $7.19 | $5.81 | 0 |
| 2017-05-29 | $7.19 | $7.19 | $7.19 | $7.19 | $5.81 | 0 |
| 2017-05-26 | $7.20 | $7.26 | $7.14 | $7.19 | $5.81 | 5,717,070 |
| 2017-05-25 | $7.07 | $7.24 | $7.01 | $7.23 | $5.84 | 9,176,300 |
| 2017-05-24 | $7.01 | $7.14 | $6.98 | $7.05 | $5.70 | 9,075,530 |
| 2017-05-23 | $7.17 | $7.25 | $7.01 | $7.03 | $5.68 | 7,977,050 |
| 2017-05-22 | $7.35 | $7.37 | $7.17 | $7.19 | $5.81 | 8,587,520 |
| 2017-05-19 | $7.35 | $7.40 | $7.30 | $7.33 | $5.92 | 5,780,860 |
| 2017-05-18 | $7.37 | $7.44 | $7.34 | $7.35 | $5.94 | 5,218,900 |
| 2017-05-17 | $7.39 | $7.51 | $7.37 | $7.42 | $6.00 | 10,215,300 |
| 2017-05-16 | $7.25 | $7.43 | $7.16 | $7.42 | $6.00 | 9,787,310 |
| 2017-05-15 | $7.25 | $7.30 | $7.24 | $7.26 | $5.87 | 6,992,550 |
| 2017-05-12 | $7.36 | $7.37 | $7.22 | $7.26 | $5.87 | 11,628,740 |
| 2017-05-11 | $7.54 | $7.54 | $7.21 | $7.37 | $5.96 | 12,822,370 |
| 2017-05-10 | $7.65 | $7.71 | $7.53 | $7.53 | $6.09 | 6,961,890 |
| 2017-05-09 | $7.61 | $7.69 | $7.58 | $7.66 | $6.19 | 5,914,260 |
| 2017-05-08 | $7.65 | $7.70 | $7.60 | $7.65 | $6.18 | 5,827,500 |
| 2017-05-05 | $7.73 | $7.76 | $7.62 | $7.64 | $6.17 | 6,969,480 |
| 2017-05-04 | $7.79 | $7.82 | $7.72 | $7.78 | $6.29 | 6,123,250 |
| 2017-05-03 | $7.80 | $7.84 | $7.74 | $7.79 | $6.30 | 6,839,680 |
| 2017-05-02 | $7.80 | $7.87 | $7.75 | $7.84 | $6.34 | 8,741,930 |
| 2017-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $6.39 | 0 |
| 2017-04-28 | $7.88 | $7.94 | $7.84 | $7.90 | $6.39 | 5,500,720 |
| 2017-04-27 | $7.89 | $7.95 | $7.67 | $7.90 | $6.39 | 7,144,600 |
| 2017-04-26 | $7.93 | $7.97 | $7.88 | $7.92 | $6.40 | 5,162,250 |
| 2017-04-25 | $7.90 | $8.01 | $7.89 | $7.91 | $6.39 | 5,840,620 |
| 2017-04-24 | $8.07 | $8.12 | $7.85 | $7.88 | $6.37 | 9,749,470 |
| 2017-04-21 | $8.25 | $8.27 | $8.11 | $8.12 | $6.56 | 5,653,790 |
| 2017-04-20 | $8.15 | $8.25 | $8.14 | $8.24 | $6.66 | 7,081,460 |
| 2017-04-19 | $8.31 | $8.42 | $8.07 | $8.14 | $6.58 | 9,830,960 |
| 2017-04-18 | $8.45 | $8.47 | $8.30 | $8.37 | $6.76 | 6,544,360 |
| 2017-04-17 | $8.50 | $8.54 | $8.38 | $8.42 | $6.81 | 6,106,850 |
| 2017-04-14 | $8.63 | $8.63 | $8.46 | $8.48 | $6.85 | 6,709,990 |
| 2017-04-13 | $8.48 | $8.65 | $8.47 | $8.63 | $6.98 | 9,853,130 |
| 2017-04-12 | $8.46 | $8.56 | $8.44 | $8.51 | $6.88 | 9,035,210 |
| 2017-04-11 | $8.52 | $8.54 | $8.30 | $8.46 | $6.84 | 9,877,190 |
| 2017-04-10 | $8.57 | $8.60 | $8.49 | $8.56 | $6.92 | 8,134,920 |
| 2017-04-07 | $8.54 | $8.59 | $8.47 | $8.57 | $6.93 | 7,647,140 |
| 2017-04-06 | $8.45 | $8.56 | $8.45 | $8.54 | $6.90 | 7,773,260 |
| 2017-04-05 | $8.32 | $8.51 | $8.32 | $8.47 | $6.85 | 7,453,390 |
| 2017-04-04 | $8.33 | $8.33 | $8.33 | $8.33 | $6.73 | 0 |
| 2017-04-03 | $8.33 | $8.33 | $8.33 | $8.33 | $6.73 | 0 |
| 2017-03-31 | $8.28 | $8.36 | $8.25 | $8.33 | $6.73 | 5,818,690 |
| 2017-03-30 | $8.44 | $8.46 | $8.21 | $8.25 | $6.67 | 9,018,920 |
| 2017-03-29 | $8.44 | $8.49 | $8.39 | $8.47 | $6.85 | 5,830,820 |
| 2017-03-28 | $8.50 | $8.51 | $8.41 | $8.43 | $6.81 | 5,486,790 |
| 2017-03-27 | $8.52 | $8.53 | $8.47 | $8.51 | $6.88 | 5,637,000 |
| 2017-03-24 | $8.44 | $8.52 | $8.41 | $8.49 | $6.86 | 6,367,480 |
| 2017-03-23 | $8.46 | $8.54 | $8.38 | $8.42 | $6.81 | 7,631,540 |
| 2017-03-22 | $8.55 | $8.58 | $8.42 | $8.47 | $6.85 | 9,311,950 |
| 2017-03-21 | $8.60 | $8.62 | $8.54 | $8.59 | $6.94 | 5,046,610 |
| 2017-03-20 | $8.59 | $8.60 | $8.51 | $8.58 | $6.93 | 5,251,480 |
| 2017-03-17 | $8.66 | $8.68 | $8.50 | $8.57 | $6.93 | 7,278,000 |
| 2017-03-16 | $8.54 | $8.66 | $8.53 | $8.65 | $6.99 | 6,828,880 |
| 2017-03-15 | $8.57 | $8.57 | $8.49 | $8.52 | $6.89 | 4,836,010 |
| 2017-03-14 | $8.60 | $8.62 | $8.51 | $8.58 | $6.93 | 5,448,910 |
| 2017-03-13 | $8.54 | $8.62 | $8.48 | $8.60 | $6.95 | 5,855,970 |
| 2017-03-10 | $8.54 | $8.55 | $8.51 | $8.54 | $6.90 | 4,376,490 |
| 2017-03-09 | $8.66 | $8.66 | $8.46 | $8.53 | $6.89 | 10,667,850 |
| 2017-03-08 | $8.73 | $8.73 | $8.64 | $8.66 | $7.00 | 6,817,780 |
| 2017-03-07 | $8.71 | $8.73 | $8.64 | $8.72 | $7.05 | 7,509,200 |
| 2017-03-06 | $8.64 | $8.71 | $8.62 | $8.71 | $7.04 | 5,996,360 |
| 2017-03-03 | $8.62 | $8.74 | $8.59 | $8.64 | $6.98 | 6,563,370 |
| 2017-03-02 | $8.70 | $8.71 | $8.60 | $8.63 | $6.98 | 7,027,100 |
| 2017-03-01 | $8.73 | $8.77 | $8.64 | $8.67 | $7.01 | 10,817,270 |
| 2017-02-28 | $8.66 | $8.76 | $8.65 | $8.73 | $7.06 | 6,701,490 |
| 2017-02-27 | $8.69 | $8.72 | $8.61 | $8.66 | $7.00 | 6,108,750 |
| 2017-02-24 | $8.73 | $8.75 | $8.60 | $8.70 | $7.03 | 9,195,300 |
| 2017-02-23 | $8.73 | $8.76 | $8.65 | $8.73 | $7.06 | 7,971,510 |
| 2017-02-22 | $8.63 | $8.82 | $8.63 | $8.76 | $7.08 | 16,192,570 |
| 2017-02-21 | $8.60 | $8.65 | $8.58 | $8.63 | $6.98 | 8,077,310 |
| 2017-02-20 | $8.48 | $8.62 | $8.45 | $8.61 | $6.96 | 8,910,920 |
| 2017-02-17 | $8.58 | $8.62 | $8.43 | $8.45 | $6.83 | 7,748,160 |
| 2017-02-16 | $8.48 | $8.59 | $8.48 | $8.54 | $6.90 | 6,267,190 |
| 2017-02-15 | $8.55 | $8.56 | $8.46 | $8.48 | $6.85 | 5,672,910 |
| 2017-02-14 | $8.54 | $8.56 | $8.49 | $8.55 | $6.91 | 5,426,730 |
| 2017-02-13 | $8.55 | $8.57 | $8.48 | $8.53 | $6.89 | 7,083,980 |
| 2017-02-10 | $8.51 | $8.55 | $8.46 | $8.52 | $6.89 | 6,534,250 |
| 2017-02-09 | $8.48 | $8.59 | $8.45 | $8.52 | $6.89 | 6,631,180 |
| 2017-02-08 | $8.42 | $8.49 | $8.39 | $8.49 | $6.86 | 6,175,950 |
| 2017-02-07 | $8.41 | $8.47 | $8.37 | $8.44 | $6.82 | 5,669,470 |
| 2017-02-06 | $8.40 | $8.49 | $8.36 | $8.41 | $6.80 | 8,025,690 |
| 2017-02-03 | $8.38 | $8.42 | $8.31 | $8.40 | $6.79 | 5,001,270 |
| 2017-02-02 | $8.33 | $8.33 | $8.33 | $8.33 | $6.73 | 0 |
| 2017-02-01 | $8.33 | $8.33 | $8.33 | $8.33 | $6.73 | 0 |
| 2017-01-31 | $8.33 | $8.33 | $8.33 | $8.33 | $6.73 | 0 |
| 2017-01-30 | $8.33 | $8.33 | $8.33 | $8.33 | $6.73 | 0 |
| 2017-01-27 | $8.33 | $8.33 | $8.33 | $8.33 | $6.73 | 0 |
| 2017-01-26 | $8.31 | $8.38 | $8.30 | $8.33 | $6.73 | 4,042,060 |
| 2017-01-25 | $8.27 | $8.30 | $8.22 | $8.30 | $6.71 | 4,059,300 |
| 2017-01-24 | $8.26 | $8.29 | $8.18 | $8.27 | $6.68 | 4,157,570 |
| 2017-01-23 | $8.24 | $8.31 | $8.22 | $8.26 | $6.68 | 5,078,470 |
| 2017-01-20 | $8.14 | $8.24 | $8.08 | $8.23 | $6.65 | 4,446,640 |
| 2017-01-19 | $8.18 | $8.20 | $8.10 | $8.12 | $6.56 | 3,645,490 |
| 2017-01-18 | $8.14 | $8.20 | $8.11 | $8.16 | $6.60 | 4,261,860 |
| 2017-01-17 | $8.10 | $8.19 | $7.98 | $8.17 | $6.60 | 7,597,420 |
| 2017-01-16 | $8.48 | $8.48 | $7.92 | $8.11 | $6.55 | 12,224,420 |
| 2017-01-13 | $8.46 | $8.52 | $8.35 | $8.39 | $6.78 | 6,055,680 |
| 2017-01-12 | $8.55 | $8.59 | $8.45 | $8.48 | $6.85 | 4,043,510 |
| 2017-01-11 | $8.60 | $8.62 | $8.50 | $8.56 | $6.92 | 5,936,170 |
| 2017-01-10 | $8.63 | $8.69 | $8.58 | $8.60 | $6.95 | 7,333,300 |
| 2017-01-09 | $8.56 | $8.68 | $8.53 | $8.63 | $6.98 | 7,145,710 |
| 2017-01-06 | $8.52 | $8.59 | $8.50 | $8.55 | $6.91 | 6,413,670 |
| 2017-01-05 | $8.57 | $8.59 | $8.51 | $8.52 | $6.89 | 6,804,360 |
| 2017-01-04 | $8.52 | $8.58 | $8.49 | $8.57 | $6.93 | 9,811,970 |
| 2017-01-03 | $8.50 | $8.63 | $8.46 | $8.52 | $6.89 | 16,548,500 |
| 2017-01-02 | $8.31 | $8.31 | $8.31 | $8.31 | $6.72 | 0 |
| 2016-12-30 | $8.33 | $8.37 | $8.28 | $8.31 | $6.72 | 5,622,980 |
| 2016-12-29 | $8.38 | $8.42 | $8.27 | $8.32 | $6.72 | 8,157,640 |
| 2016-12-28 | $8.36 | $8.45 | $8.33 | $8.38 | $6.77 | 4,753,370 |
| 2016-12-27 | $8.38 | $8.42 | $8.31 | $8.38 | $6.77 | 4,973,950 |
| 2016-12-26 | $8.29 | $8.41 | $8.23 | $8.41 | $6.80 | 7,967,570 |
| 2016-12-23 | $8.39 | $8.41 | $8.22 | $8.24 | $6.66 | 8,291,070 |
| 2016-12-22 | $8.40 | $8.43 | $8.34 | $8.39 | $6.78 | 5,873,430 |
| 2016-12-21 | $8.34 | $8.45 | $8.33 | $8.40 | $6.79 | 9,644,230 |
| 2016-12-20 | $8.34 | $8.37 | $8.26 | $8.33 | $6.73 | 6,964,100 |
| 2016-12-19 | $8.35 | $8.38 | $8.29 | $8.34 | $6.74 | 6,742,450 |
| 2016-12-16 | $8.26 | $8.37 | $8.23 | $8.36 | $6.76 | 9,946,960 |
| 2016-12-15 | $8.27 | $8.40 | $8.15 | $8.27 | $6.68 | 11,648,230 |
| 2016-12-14 | $8.40 | $8.43 | $8.27 | $8.30 | $6.71 | 11,467,390 |
| 2016-12-13 | $8.34 | $8.43 | $8.29 | $8.42 | $6.81 | 6,266,380 |
| 2016-12-12 | $8.74 | $8.78 | $8.33 | $8.36 | $6.76 | 14,978,770 |
| 2016-12-09 | $8.80 | $8.85 | $8.71 | $8.75 | $7.07 | 13,261,250 |
| 2016-12-08 | $8.91 | $8.91 | $8.80 | $8.82 | $7.13 | 6,993,270 |
| 2016-12-07 | $8.80 | $8.93 | $8.77 | $8.91 | $7.20 | 7,349,290 |
| 2016-12-06 | $8.78 | $8.87 | $8.76 | $8.78 | $7.10 | 5,799,920 |
| 2016-12-05 | $8.71 | $8.94 | $8.68 | $8.78 | $7.10 | 12,382,720 |
| 2016-12-02 | $9.09 | $9.10 | $8.78 | $8.79 | $7.10 | 18,590,140 |
| 2016-12-01 | $9.00 | $9.14 | $9.00 | $9.10 | $7.35 | 12,144,810 |
| 2016-11-30 | $9.11 | $9.17 | $8.98 | $9.04 | $7.31 | 15,253,070 |
| 2016-11-29 | $9.20 | $9.33 | $9.13 | $9.14 | $7.39 | 19,377,140 |
| 2016-11-28 | $9.31 | $9.36 | $9.19 | $9.24 | $7.47 | 19,611,310 |
| 2016-11-25 | $8.94 | $9.53 | $8.75 | $9.33 | $7.54 | 45,340,840 |
| 2016-11-24 | $8.99 | $9.08 | $8.94 | $8.98 | $7.26 | 14,484,010 |
| 2016-11-23 | $9.05 | $9.07 | $8.93 | $8.97 | $7.25 | 12,219,770 |
| 2016-11-22 | $9.00 | $9.06 | $8.94 | $9.05 | $7.31 | 13,157,010 |
| 2016-11-21 | $8.89 | $9.02 | $8.88 | $9.00 | $7.27 | 10,106,750 |
| 2016-11-18 | $8.97 | $9.15 | $8.92 | $8.93 | $7.22 | 15,478,000 |
| 2016-11-17 | $8.96 | $9.00 | $8.88 | $8.98 | $7.26 | 12,649,590 |
| 2016-11-16 | $9.02 | $9.07 | $8.99 | $9.00 | $7.27 | 12,211,680 |
| 2016-11-15 | $9.01 | $9.04 | $8.94 | $9.02 | $7.29 | 11,334,110 |
| 2016-11-14 | $8.88 | $9.03 | $8.88 | $9.03 | $7.30 | 26,708,100 |
| 2016-11-11 | $8.89 | $8.93 | $8.83 | $8.91 | $7.20 | 20,236,760 |
| 2016-11-10 | $8.79 | $8.92 | $8.79 | $8.88 | $7.18 | 18,472,070 |
| 2016-11-09 | $8.87 | $8.87 | $8.67 | $8.74 | $7.06 | 15,069,050 |
| 2016-11-08 | $8.87 | $8.93 | $8.82 | $8.88 | $7.18 | 14,322,960 |
| 2016-11-07 | $8.85 | $8.96 | $8.78 | $8.85 | $7.15 | 20,329,650 |
| 2016-11-04 | $8.82 | $8.88 | $8.74 | $8.87 | $7.17 | 14,776,320 |
| 2016-11-03 | $8.71 | $8.88 | $8.67 | $8.83 | $7.14 | 15,608,410 |
| 2016-11-02 | $8.77 | $8.80 | $8.69 | $8.74 | $7.06 | 8,877,110 |
| 2016-11-01 | $8.66 | $8.82 | $8.64 | $8.79 | $7.10 | 14,168,710 |
| 2016-10-31 | $8.67 | $8.71 | $8.59 | $8.65 | $6.99 | 0 |
| 2016-10-28 | $8.73 | $8.79 | $8.69 | $8.71 | $7.04 | 13,241,500 |
| 2016-10-27 | $8.67 | $8.75 | $8.64 | $8.73 | $7.06 | 7,674,750 |
| 2016-10-26 | $8.76 | $8.79 | $8.65 | $8.70 | $7.03 | 8,857,320 |
| 2016-10-25 | $8.77 | $8.82 | $8.73 | $8.76 | $7.08 | 7,775,910 |
| 2016-10-24 | $8.68 | $8.82 | $8.65 | $8.76 | $7.08 | 12,459,050 |
| 2016-10-21 | $8.69 | $8.77 | $8.60 | $8.69 | $7.02 | 9,266,220 |
| 2016-10-20 | $8.68 | $8.72 | $8.64 | $8.70 | $7.03 | 5,922,160 |
| 2016-10-19 | $8.70 | $8.74 | $8.65 | $8.71 | $7.04 | 7,613,420 |
| 2016-10-18 | $8.57 | $8.71 | $8.55 | $8.70 | $7.03 | 7,977,270 |
| 2016-10-17 | $8.68 | $8.69 | $8.54 | $8.57 | $6.93 | 7,139,650 |
| 2016-10-14 | $8.71 | $8.74 | $8.51 | $8.65 | $6.99 | 7,700,430 |
| 2016-10-13 | $8.68 | $8.75 | $8.64 | $8.72 | $7.05 | 8,946,710 |
| 2016-10-12 | $8.63 | $8.72 | $8.58 | $8.67 | $7.01 | 8,141,930 |
| 2016-10-11 | $8.62 | $8.66 | $8.59 | $8.64 | $6.98 | 7,982,160 |
| 2016-10-10 | $8.49 | $8.64 | $8.46 | $8.62 | $6.97 | 9,504,850 |
| 2016-10-07 | $8.42 | $8.42 | $8.42 | $8.42 | $6.81 | 0 |
| 2016-10-06 | $8.42 | $8.42 | $8.42 | $8.42 | $6.81 | 0 |
| 2016-10-05 | $8.42 | $8.42 | $8.42 | $8.42 | $6.81 | 0 |
| 2016-10-04 | $8.42 | $8.42 | $8.42 | $8.42 | $6.81 | 0 |
| 2016-10-03 | $8.42 | $8.42 | $8.42 | $8.42 | $6.81 | 0 |
| 2016-09-30 | $8.36 | $8.48 | $8.36 | $8.42 | $6.81 | 8,733,950 |
| 2016-09-29 | $8.39 | $8.47 | $8.36 | $8.39 | $6.78 | 8,460,910 |
| 2016-09-28 | $8.54 | $8.54 | $8.31 | $8.37 | $6.76 | 11,901,680 |
| 2016-09-27 | $8.44 | $8.53 | $8.38 | $8.52 | $6.89 | 7,481,790 |
| 2016-09-26 | $8.70 | $8.72 | $8.43 | $8.45 | $6.83 | 11,296,970 |
| 2016-09-23 | $8.81 | $8.86 | $8.71 | $8.71 | $7.04 | 7,134,990 |
| 2016-09-22 | $8.81 | $8.85 | $8.77 | $8.77 | $7.09 | 7,669,170 |
| 2016-09-21 | $8.74 | $8.80 | $8.71 | $8.76 | $7.08 | 5,763,850 |
| 2016-09-20 | $8.72 | $8.78 | $8.68 | $8.73 | $7.06 | 5,698,080 |
| 2016-09-19 | $8.69 | $8.77 | $8.64 | $8.73 | $7.06 | 9,010,150 |
| 2016-09-16 | $8.64 | $8.64 | $8.64 | $8.64 | $6.98 | 0 |
| 2016-09-15 | $8.64 | $8.64 | $8.64 | $8.64 | $6.98 | 0 |
| 2016-09-14 | $8.74 | $8.74 | $8.60 | $8.64 | $6.98 | 11,393,040 |
| 2016-09-13 | $8.74 | $8.78 | $8.68 | $8.77 | $7.09 | 8,493,220 |
| 2016-09-12 | $8.82 | $8.87 | $8.68 | $8.71 | $7.04 | 19,521,520 |
| 2016-09-09 | $9.16 | $9.18 | $8.95 | $8.96 | $7.24 | 17,062,080 |
| 2016-09-08 | $9.03 | $9.19 | $8.98 | $9.16 | $7.40 | 21,367,210 |
| 2016-09-07 | $9.08 | $9.11 | $9.02 | $9.02 | $7.29 | 16,576,640 |
| 2016-09-06 | $8.89 | $9.09 | $8.82 | $9.06 | $7.32 | 15,346,710 |
| 2016-09-05 | $8.87 | $8.93 | $8.84 | $8.90 | $7.19 | 10,501,440 |
| 2016-09-02 | $8.81 | $8.91 | $8.78 | $8.85 | $7.15 | 12,035,870 |
| 2016-09-01 | $9.05 | $9.09 | $8.80 | $8.84 | $7.14 | 14,681,510 |
| 2016-08-31 | $9.05 | $9.10 | $8.91 | $9.07 | $7.33 | 12,890,700 |
| 2016-08-30 | $9.13 | $9.21 | $9.01 | $9.06 | $7.32 | 20,841,460 |
| 2016-08-29 | $8.93 | $9.24 | $8.83 | $9.20 | $7.44 | 24,210,570 |
| 2016-08-26 | $8.84 | $9.04 | $8.84 | $8.94 | $7.23 | 21,732,510 |
| 2016-08-25 | $8.79 | $8.88 | $8.64 | $8.87 | $7.17 | 14,496,350 |
| 2016-08-24 | $8.92 | $8.94 | $8.80 | $8.83 | $7.14 | 12,018,930 |
| 2016-08-23 | $8.82 | $8.94 | $8.78 | $8.90 | $7.19 | 16,228,540 |
| 2016-08-22 | $9.00 | $9.03 | $8.75 | $8.80 | $7.11 | 20,137,300 |
| 2016-08-19 | $8.95 | $9.08 | $8.92 | $9.04 | $7.31 | 15,483,250 |
| 2016-08-18 | $8.87 | $9.10 | $8.86 | $8.95 | $7.23 | 17,735,200 |
| 2016-08-17 | $8.90 | $8.95 | $8.84 | $8.89 | $7.19 | 11,020,290 |
| 2016-08-16 | $8.87 | $9.02 | $8.82 | $8.94 | $7.23 | 17,141,840 |
| 2016-08-15 | $8.69 | $8.94 | $8.65 | $8.89 | $7.16 | 19,739,580 |
| 2016-08-12 | $8.55 | $8.70 | $8.53 | $8.69 | $6.98 | 9,501,210 |
| 2016-08-11 | $8.68 | $8.74 | $8.52 | $8.59 | $6.89 | 11,473,670 |
| 2016-08-10 | $8.76 | $8.82 | $8.69 | $8.70 | $6.98 | 10,712,760 |
| 2016-08-09 | $8.67 | $8.77 | $8.64 | $8.76 | $7.03 | 9,562,490 |
| 2016-08-08 | $8.54 | $8.74 | $8.52 | $8.72 | $7.00 | 10,261,060 |
| 2016-08-05 | $8.55 | $8.58 | $8.46 | $8.54 | $6.85 | 9,335,320 |
| 2016-08-04 | $8.50 | $8.60 | $8.40 | $8.56 | $6.87 | 8,382,880 |
| 2016-08-03 | $8.58 | $8.59 | $8.48 | $8.50 | $6.82 | 7,268,780 |
| 2016-08-02 | $8.50 | $8.59 | $8.48 | $8.58 | $6.89 | 5,531,620 |
| 2016-08-01 | $8.70 | $8.74 | $8.34 | $8.48 | $6.81 | 13,867,600 |
| 2016-07-29 | $8.73 | $8.83 | $8.62 | $8.69 | $6.98 | 9,922,380 |
| 2016-07-28 | $8.60 | $8.84 | $8.55 | $8.80 | $7.06 | 16,952,400 |
| 2016-07-27 | $9.01 | $9.10 | $8.51 | $8.60 | $6.90 | 25,372,600 |
| 2016-07-26 | $8.90 | $9.04 | $8.86 | $9.03 | $7.25 | 16,235,940 |
| 2016-07-25 | $8.72 | $8.96 | $8.69 | $8.93 | $7.17 | 14,938,280 |
| 2016-07-22 | $8.85 | $8.88 | $8.68 | $8.71 | $6.99 | 16,561,060 |
| 2016-07-21 | $8.94 | $8.98 | $8.86 | $8.87 | $7.12 | 14,123,350 |
| 2016-07-20 | $8.84 | $9.04 | $8.81 | $8.95 | $7.18 | 19,762,800 |
| 2016-07-19 | $8.78 | $8.87 | $8.75 | $8.85 | $7.10 | 10,763,520 |
| 2016-07-18 | $8.90 | $8.93 | $8.78 | $8.81 | $7.07 | 12,300,900 |
| 2016-07-15 | $8.94 | $8.99 | $8.85 | $8.94 | $7.18 | 13,216,190 |
| 2016-07-14 | $8.95 | $9.00 | $8.83 | $8.95 | $7.18 | 16,579,600 |
| 2016-07-13 | $8.84 | $9.09 | $8.75 | $9.01 | $7.23 | 34,440,810 |
| 2016-07-12 | $8.59 | $8.85 | $8.58 | $8.84 | $7.10 | 28,139,630 |
| 2016-07-11 | $8.56 | $8.75 | $8.56 | $8.58 | $6.89 | 18,477,140 |
| 2016-07-08 | $8.68 | $8.68 | $8.56 | $8.57 | $6.88 | 14,240,180 |
| 2016-07-07 | $8.65 | $8.74 | $8.52 | $8.66 | $6.95 | 17,826,280 |
| 2016-07-06 | $8.64 | $8.71 | $8.52 | $8.68 | $6.97 | 19,856,160 |
| 2016-07-05 | $8.64 | $8.74 | $8.58 | $8.66 | $6.95 | 19,311,630 |
| 2016-07-04 | $8.41 | $8.67 | $8.40 | $8.64 | $6.94 | 21,087,220 |
| 2016-07-01 | $8.39 | $8.56 | $8.37 | $8.48 | $6.81 | 16,568,100 |
| 2016-06-30 | $8.48 | $8.51 | $8.28 | $8.39 | $6.73 | 20,250,480 |
| 2016-06-29 | $8.47 | $8.54 | $8.40 | $8.47 | $6.80 | 13,005,690 |
| 2016-06-28 | $8.24 | $8.47 | $8.24 | $8.46 | $6.79 | 17,120,900 |
| 2016-06-27 | $8.11 | $8.32 | $8.10 | $8.30 | $6.66 | 11,659,410 |
| 2016-06-24 | $8.41 | $8.47 | $8.01 | $8.11 | $6.51 | 17,983,650 |
| 2016-06-23 | $8.48 | $8.49 | $8.32 | $8.41 | $6.75 | 11,635,450 |
| 2016-06-22 | $8.36 | $8.48 | $8.31 | $8.47 | $6.80 | 12,833,620 |
| 2016-06-21 | $8.50 | $8.56 | $8.28 | $8.38 | $6.73 | 16,050,740 |
| 2016-06-20 | $8.44 | $8.49 | $8.23 | $8.43 | $6.77 | 12,237,790 |
| 2016-06-17 | $8.36 | $8.57 | $8.35 | $8.44 | $6.77 | 15,448,510 |
| 2016-06-16 | $8.46 | $8.48 | $8.30 | $8.35 | $6.70 | 14,128,140 |
| 2016-06-15 | $8.22 | $8.57 | $8.13 | $8.49 | $6.81 | 22,328,710 |
| 2016-06-14 | $8.19 | $8.29 | $8.14 | $8.27 | $6.64 | 12,300,390 |
| 2016-06-13 | $8.71 | $8.75 | $8.22 | $8.24 | $6.61 | 28,761,480 |
| 2016-06-10 | $8.85 | $8.85 | $8.85 | $8.85 | $7.10 | 0 |
| 2016-06-09 | $8.85 | $8.85 | $8.85 | $8.85 | $7.10 | 0 |
| 2016-06-08 | $9.05 | $9.08 | $8.83 | $8.85 | $7.10 | 21,724,090 |
| 2016-06-07 | $8.89 | $9.14 | $8.82 | $9.11 | $7.31 | 28,266,400 |
| 2016-06-06 | $8.88 | $8.96 | $8.78 | $8.85 | $7.10 | 20,329,410 |
| 2016-06-03 | $9.03 | $9.03 | $8.84 | $8.89 | $7.14 | 24,277,420 |
| 2016-06-02 | $8.98 | $9.02 | $8.84 | $9.00 | $7.22 | 25,908,480 |
| 2016-06-01 | $9.04 | $9.04 | $9.04 | $9.04 | $7.26 | 0 |
| 2016-05-31 | $8.70 | $9.10 | $8.65 | $9.04 | $7.26 | 50,682,240 |
| 2016-05-30 | $8.49 | $8.80 | $8.44 | $8.71 | $6.99 | 33,089,770 |
| 2016-05-27 | $8.30 | $8.67 | $8.21 | $8.57 | $6.88 | 30,690,350 |
| 2016-05-26 | $8.32 | $8.41 | $8.05 | $8.39 | $6.73 | 20,814,240 |
| 2016-05-25 | $8.40 | $8.48 | $8.22 | $8.39 | $6.73 | 20,921,370 |
| 2016-05-24 | $8.33 | $8.40 | $8.11 | $8.22 | $6.60 | 16,622,430 |
| 2016-05-23 | $8.36 | $8.58 | $8.34 | $8.41 | $6.75 | 22,061,040 |
| 2016-05-20 | $8.10 | $8.36 | $8.01 | $8.35 | $6.70 | 17,498,380 |
| 2016-05-19 | $8.10 | $8.39 | $8.10 | $8.19 | $6.57 | 22,079,610 |
| 2016-05-18 | $8.30 | $8.31 | $7.94 | $8.16 | $6.55 | 25,072,600 |
| 2016-05-17 | $8.76 | $8.77 | $8.41 | $8.42 | $6.76 | 30,252,370 |
| 2016-05-16 | $8.50 | $8.84 | $8.42 | $8.78 | $7.05 | 31,255,520 |
| 2016-05-13 | $8.55 | $8.69 | $8.38 | $8.61 | $6.91 | 29,673,010 |
| 2016-05-12 | $8.26 | $8.70 | $8.00 | $8.69 | $6.98 | 43,536,050 |
| 2016-05-11 | $8.06 | $8.48 | $7.91 | $8.40 | $6.74 | 38,549,430 |
| 2016-05-10 | $8.14 | $8.19 | $7.93 | $7.98 | $6.41 | 17,596,520 |
| 2016-05-09 | $8.01 | $8.24 | $8.01 | $8.19 | $6.57 | 28,075,310 |
| 2016-05-06 | $8.40 | $8.60 | $8.09 | $8.10 | $6.50 | 40,175,500 |
| 2016-05-05 | $8.18 | $8.45 | $8.12 | $8.36 | $6.71 | 31,639,380 |
| 2016-05-04 | $8.13 | $8.35 | $8.08 | $8.26 | $6.63 | 37,917,410 |
| 2016-05-03 | $7.72 | $8.26 | $7.71 | $8.26 | $6.63 | 39,671,720 |
| 2016-05-02 | $7.51 | $7.51 | $7.51 | $7.51 | $6.03 | 0 |
| 2016-04-29 | $7.40 | $7.61 | $7.40 | $7.51 | $6.03 | 9,782,550 |
| 2016-04-28 | $7.58 | $7.58 | $7.36 | $7.49 | $6.01 | 8,903,190 |
| 2016-04-27 | $7.62 | $7.64 | $7.53 | $7.55 | $6.06 | 8,114,890 |
| 2016-04-26 | $7.51 | $7.62 | $7.49 | $7.60 | $6.10 | 8,146,950 |
| 2016-04-25 | $7.50 | $7.60 | $7.33 | $7.57 | $6.08 | 8,953,380 |
| 2016-04-22 | $7.49 | $7.56 | $7.40 | $7.54 | $6.05 | 6,839,120 |
| 2016-04-21 | $7.60 | $7.68 | $7.48 | $7.49 | $6.01 | 10,542,960 |
| 2016-04-20 | $8.06 | $8.08 | $7.49 | $7.60 | $6.10 | 18,918,080 |
| 2016-04-19 | $8.08 | $8.10 | $7.98 | $8.05 | $6.46 | 10,484,670 |
| 2016-04-18 | $8.16 | $8.16 | $7.98 | $8.01 | $6.43 | 14,380,240 |
| 2016-04-15 | $8.27 | $8.27 | $8.16 | $8.20 | $6.58 | 12,318,780 |
| 2016-04-14 | $8.26 | $8.30 | $8.14 | $8.26 | $6.63 | 19,098,790 |
| 2016-04-13 | $8.16 | $8.35 | $8.14 | $8.22 | $6.60 | 23,982,230 |
| 2016-04-12 | $8.15 | $8.17 | $7.97 | $8.13 | $6.53 | 15,865,390 |
| 2016-04-11 | $7.98 | $8.23 | $7.96 | $8.20 | $6.58 | 22,145,720 |
| 2016-04-08 | $7.91 | $7.96 | $7.82 | $7.94 | $6.37 | 11,175,200 |
| 2016-04-07 | $8.19 | $8.22 | $7.95 | $7.98 | $6.41 | 16,911,120 |
| 2016-04-06 | $8.10 | $8.24 | $8.07 | $8.18 | $6.57 | 17,331,110 |
| 2016-04-05 | $7.90 | $8.16 | $7.85 | $8.15 | $6.54 | 18,911,180 |
| 2016-04-04 | $7.91 | $7.91 | $7.91 | $7.91 | $6.35 | 0 |
| 2016-04-01 | $7.93 | $7.96 | $7.71 | $7.91 | $6.35 | 14,729,440 |
| 2016-03-31 | $8.00 | $8.11 | $7.95 | $7.98 | $6.41 | 16,494,430 |
| 2016-03-30 | $7.77 | $7.96 | $7.75 | $7.96 | $6.39 | 13,639,360 |
| 2016-03-29 | $7.80 | $7.84 | $7.57 | $7.69 | $6.17 | 12,661,820 |
| 2016-03-28 | $7.84 | $8.08 | $7.71 | $7.82 | $6.28 | 15,132,390 |
| 2016-03-25 | $7.80 | $7.90 | $7.68 | $7.83 | $6.28 | 11,358,290 |
| 2016-03-24 | $7.96 | $7.96 | $7.76 | $7.82 | $6.28 | 12,486,490 |
| 2016-03-23 | $7.93 | $8.03 | $7.85 | $8.00 | $6.42 | 13,417,340 |
| 2016-03-22 | $7.90 | $8.18 | $7.89 | $8.00 | $6.42 | 18,688,180 |
| 2016-03-21 | $7.90 | $8.05 | $7.82 | $7.98 | $6.41 | 21,192,270 |
| 2016-03-18 | $7.46 | $7.85 | $7.45 | $7.77 | $6.24 | 19,949,280 |
| 2016-03-17 | $7.23 | $7.48 | $7.22 | $7.45 | $5.98 | 15,374,940 |
| 2016-03-16 | $7.35 | $7.38 | $7.15 | $7.21 | $5.79 | 9,627,390 |
| 2016-03-15 | $7.37 | $7.40 | $7.22 | $7.31 | $5.87 | 8,969,570 |
| 2016-03-14 | $7.19 | $7.47 | $7.18 | $7.38 | $5.92 | 14,622,470 |
| 2016-03-11 | $7.02 | $7.17 | $6.99 | $7.12 | $5.72 | 7,478,310 |
| 2016-03-10 | $7.19 | $7.26 | $7.07 | $7.10 | $5.70 | 8,459,020 |
| 2016-03-09 | $7.17 | $7.27 | $7.12 | $7.18 | $5.76 | 9,858,330 |
| 2016-03-08 | $7.31 | $7.36 | $6.95 | $7.36 | $5.91 | 17,711,280 |
| 2016-03-07 | $7.29 | $7.46 | $7.29 | $7.37 | $5.92 | 14,350,940 |
| 2016-03-04 | $7.53 | $7.58 | $7.02 | $7.22 | $5.80 | 19,811,890 |
| 2016-03-03 | $7.57 | $7.70 | $7.47 | $7.58 | $6.08 | 16,494,340 |
| 2016-03-02 | $7.22 | $7.58 | $7.17 | $7.57 | $6.08 | 14,727,280 |
| 2016-03-01 | $6.97 | $7.26 | $6.88 | $7.21 | $5.79 | 12,106,790 |
| 2016-02-29 | $7.38 | $7.41 | $6.71 | $6.93 | $5.56 | 15,325,740 |
| 2016-02-26 | $7.42 | $7.50 | $7.26 | $7.42 | $5.96 | 10,645,820 |
| 2016-02-25 | $8.09 | $8.14 | $7.34 | $7.34 | $5.89 | 18,801,280 |
| 2016-02-24 | $8.06 | $8.17 | $7.93 | $8.15 | $6.54 | 14,632,970 |
| 2016-02-23 | $8.27 | $8.27 | $7.97 | $8.09 | $6.49 | 14,600,930 |
| 2016-02-22 | $8.15 | $8.29 | $8.14 | $8.26 | $6.63 | 15,239,730 |
| 2016-02-19 | $8.04 | $8.17 | $8.01 | $8.06 | $6.47 | 11,342,570 |
| 2016-02-18 | $8.20 | $8.26 | $8.06 | $8.08 | $6.49 | 14,980,270 |
| 2016-02-17 | $8.00 | $8.22 | $7.92 | $8.20 | $6.58 | 17,589,730 |
| 2016-02-16 | $7.69 | $8.08 | $7.69 | $8.06 | $6.47 | 16,768,550 |
| 2016-02-15 | $7.33 | $7.71 | $7.24 | $7.65 | $6.14 | 9,505,800 |
| 2016-02-12 | $7.64 | $7.64 | $7.64 | $7.64 | $6.13 | 0 |
| 2016-02-11 | $7.64 | $7.64 | $7.64 | $7.64 | $6.13 | 0 |
| 2016-02-10 | $7.64 | $7.64 | $7.64 | $7.64 | $6.13 | 0 |
| 2016-02-09 | $7.64 | $7.64 | $7.64 | $7.64 | $6.13 | 0 |
| 2016-02-08 | $7.64 | $7.64 | $7.64 | $7.64 | $6.13 | 0 |
| 2016-02-05 | $7.73 | $7.92 | $7.61 | $7.64 | $6.13 | 11,946,490 |
| 2016-02-04 | $7.66 | $7.81 | $7.61 | $7.72 | $6.20 | 13,325,920 |
| 2016-02-03 | $7.49 | $7.73 | $7.36 | $7.61 | $6.11 | 11,772,180 |
| 2016-02-02 | $7.35 | $7.73 | $7.35 | $7.59 | $6.09 | 11,798,670 |
| 2016-02-01 | $7.53 | $7.53 | $7.24 | $7.35 | $5.90 | 12,667,580 |
| 2016-01-29 | $7.14 | $7.58 | $7.12 | $7.46 | $5.99 | 12,351,110 |
| 2016-01-28 | $7.23 | $7.40 | $7.08 | $7.12 | $5.72 | 12,252,540 |
| 2016-01-27 | $7.50 | $7.56 | $6.98 | $7.30 | $5.86 | 17,370,020 |
| 2016-01-26 | $8.17 | $8.18 | $7.39 | $7.40 | $5.94 | 19,371,720 |
| 2016-01-25 | $8.28 | $8.32 | $8.11 | $8.21 | $6.59 | 10,086,330 |
| 2016-01-22 | $8.06 | $8.18 | $7.81 | $8.13 | $6.53 | 9,240,650 |
| 2016-01-21 | $8.09 | $8.38 | $7.93 | $7.96 | $6.39 | 14,006,900 |
| 2016-01-20 | $8.23 | $8.42 | $8.13 | $8.21 | $6.59 | 13,823,000 |
| 2016-01-19 | $7.99 | $8.35 | $7.95 | $8.31 | $6.67 | 17,743,350 |
| 2016-01-18 | $7.81 | $8.26 | $7.76 | $8.02 | $6.44 | 13,707,650 |
| 2016-01-15 | $8.01 | $8.18 | $7.74 | $7.87 | $6.32 | 13,904,490 |
| 2016-01-14 | $7.54 | $8.15 | $7.40 | $8.12 | $6.52 | 15,152,780 |
| 2016-01-13 | $8.30 | $8.33 | $7.68 | $7.69 | $6.17 | 14,906,200 |
| 2016-01-12 | $8.06 | $8.24 | $7.91 | $8.13 | $6.53 | 13,348,610 |
| 2016-01-11 | $8.70 | $8.73 | $7.98 | $7.99 | $6.41 | 23,018,020 |
| 2016-01-08 | $8.89 | $9.05 | $8.37 | $8.87 | $7.12 | 19,450,850 |
| 2016-01-07 | $9.45 | $9.46 | $8.68 | $8.69 | $6.98 | 4,372,270 |
| 2016-01-06 | $9.52 | $9.68 | $9.43 | $9.64 | $7.74 | 16,528,960 |
| 2016-01-05 | $9.19 | $9.85 | $9.00 | $9.44 | $7.58 | 26,787,100 |
| 2016-01-04 | $10.95 | $11.00 | $9.88 | $9.88 | $7.93 | 18,039,170 |
| 2016-01-01 | $10.98 | $10.98 | $10.98 | $10.98 | $8.81 | 0 |
| 2015-12-31 | $11.33 | $11.37 | $10.92 | $10.98 | $8.81 | 14,754,000 |
| 2015-12-30 | $11.18 | $11.30 | $11.13 | $11.30 | $9.07 | 11,783,300 |
| 2015-12-29 | $11.02 | $11.19 | $10.89 | $11.17 | $8.97 | 13,598,380 |
| 2015-12-28 | $11.55 | $11.65 | $10.98 | $11.01 | $8.84 | 23,583,010 |
| 2015-12-25 | $11.37 | $11.73 | $11.35 | $11.52 | $9.25 | 20,889,320 |
| 2015-12-24 | $11.24 | $11.43 | $11.12 | $11.35 | $9.11 | 17,413,870 |
| 2015-12-23 | $11.48 | $11.61 | $11.26 | $11.29 | $9.06 | 20,774,470 |
| 2015-12-22 | $11.28 | $11.57 | $11.21 | $11.50 | $9.23 | 22,797,740 |
| 2015-12-21 | $11.17 | $11.48 | $11.10 | $11.28 | $9.05 | 22,252,870 |
| 2015-12-18 | $11.16 | $11.30 | $10.98 | $11.18 | $8.97 | 17,152,600 |
| 2015-12-17 | $10.97 | $11.23 | $10.96 | $11.15 | $8.95 | 23,037,300 |
| 2015-12-16 | $10.92 | $11.14 | $10.85 | $10.92 | $8.77 | 16,352,420 |
| 2015-12-15 | $10.77 | $10.98 | $10.77 | $10.91 | $8.76 | 13,595,070 |
| 2015-12-14 | $10.50 | $10.81 | $10.40 | $10.80 | $8.67 | 11,575,360 |
| 2015-12-11 | $10.80 | $10.84 | $10.55 | $10.58 | $8.49 | 10,702,450 |
| 2015-12-10 | $10.79 | $10.92 | $10.71 | $10.88 | $8.73 | 13,986,910 |
| 2015-12-09 | $10.72 | $10.91 | $10.66 | $10.76 | $8.64 | 11,266,150 |
| 2015-12-08 | $11.05 | $11.10 | $10.69 | $10.80 | $8.67 | 16,811,990 |
| 2015-12-07 | $10.92 | $11.25 | $10.82 | $11.17 | $8.97 | 22,047,400 |
| 2015-12-04 | $10.95 | $11.06 | $10.79 | $10.87 | $8.73 | 16,671,500 |
| 2015-12-03 | $10.75 | $11.05 | $10.71 | $11.04 | $8.86 | 16,955,120 |
| 2015-12-02 | $10.96 | $10.98 | $10.34 | $10.76 | $8.64 | 22,686,040 |
| 2015-12-01 | $10.90 | $11.17 | $10.84 | $10.93 | $8.77 | 21,831,740 |
| 2015-11-30 | $11.10 | $11.23 | $10.28 | $10.99 | $8.82 | 43,486,140 |
| 2015-11-27 | $11.99 | $12.25 | $10.91 | $11.13 | $8.93 | 37,966,710 |
| 2015-11-26 | $11.98 | $12.41 | $11.82 | $12.12 | $9.73 | 45,243,650 |
| 2015-11-25 | $11.60 | $12.39 | $11.51 | $12.11 | $9.72 | 44,904,860 |
| 2015-11-24 | $11.66 | $11.78 | $11.23 | $11.60 | $9.31 | 26,833,480 |
| 2015-11-23 | $11.40 | $12.15 | $11.31 | $11.74 | $9.42 | 46,169,580 |
| 2015-11-20 | $11.40 | $11.66 | $11.20 | $11.44 | $9.18 | 38,521,240 |
| 2015-11-19 | $10.96 | $11.34 | $10.86 | $11.33 | $9.09 | 29,223,820 |
| 2015-11-18 | $11.12 | $11.30 | $10.85 | $10.90 | $8.75 | 22,255,250 |
| 2015-11-17 | $11.35 | $11.56 | $11.11 | $11.14 | $8.94 | 38,407,800 |
| 2015-11-16 | $10.96 | $11.27 | $10.82 | $11.25 | $9.03 | 29,787,290 |
| 2015-11-13 | $11.35 | $11.45 | $11.08 | $11.16 | $8.96 | 32,224,030 |
| 2015-11-12 | $11.43 | $11.58 | $11.00 | $11.52 | $9.25 | 46,396,160 |
| 2015-11-11 | $11.17 | $11.47 | $10.95 | $11.35 | $9.11 | 45,170,210 |
| 2015-11-10 | $11.04 | $11.57 | $10.96 | $11.24 | $9.02 | 60,066,030 |
| 2015-11-09 | $11.08 | $11.20 | $10.88 | $11.11 | $8.92 | 49,216,600 |
| 2015-11-06 | $11.02 | $11.35 | $10.90 | $11.21 | $9.00 | 45,802,730 |
| 2015-11-05 | $11.09 | $11.25 | $10.82 | $10.96 | $8.80 | 53,307,170 |
| 2015-11-04 | $10.70 | $11.21 | $10.65 | $11.14 | $8.94 | 64,099,380 |
| 2015-11-03 | $10.87 | $11.06 | $10.40 | $10.63 | $8.53 | 53,974,730 |
| 2015-11-02 | $11.01 | $11.40 | $10.85 | $10.87 | $8.73 | 108,655,930 |
| 2015-10-30 | $10.12 | $10.95 | $10.04 | $10.95 | $8.79 | 80,867,920 |
| 2015-10-29 | $10.06 | $10.17 | $9.86 | $9.95 | $7.99 | 30,653,490 |
| 2015-10-28 | $10.26 | $10.48 | $9.83 | $9.96 | $7.99 | 48,594,040 |
| 2015-10-27 | $9.92 | $10.70 | $9.65 | $10.43 | $8.37 | 64,418,760 |
| 2015-10-26 | $10.13 | $10.37 | $9.75 | $9.98 | $8.01 | 68,890,070 |
| 2015-10-23 | $9.30 | $10.13 | $9.22 | $10.13 | $8.13 | 65,284,150 |
| 2015-10-22 | $8.98 | $9.30 | $8.89 | $9.21 | $7.39 | 30,044,410 |
| 2015-10-21 | $9.76 | $9.84 | $8.85 | $8.85 | $7.10 | 45,628,100 |
| 2015-10-20 | $9.70 | $9.92 | $9.50 | $9.83 | $7.89 | 47,227,800 |
| 2015-10-19 | $9.65 | $9.84 | $9.31 | $9.77 | $7.84 | 61,846,050 |
| 2015-10-16 | $9.17 | $9.77 | $9.03 | $9.55 | $7.67 | 66,281,350 |
| 2015-10-15 | $8.80 | $9.17 | $8.79 | $9.16 | $7.35 | 41,014,990 |
| 2015-10-14 | $8.98 | $9.05 | $8.80 | $8.84 | $7.10 | 37,096,490 |
| 2015-10-13 | $8.79 | $9.24 | $8.68 | $9.07 | $7.28 | 53,927,870 |
| 2015-10-12 | $8.52 | $8.96 | $8.47 | $8.82 | $7.08 | 55,289,460 |
| 2015-10-09 | $8.23 | $8.49 | $8.16 | $8.42 | $6.76 | 33,696,490 |
| 2015-10-08 | $8.18 | $8.28 | $8.06 | $8.20 | $6.58 | 31,980,450 |
| 2015-10-07 | $7.82 | $7.82 | $7.82 | $7.82 | $6.28 | 0 |
| 2015-10-06 | $7.82 | $7.82 | $7.82 | $7.82 | $6.28 | 0 |
| 2015-10-05 | $7.82 | $7.82 | $7.82 | $7.82 | $6.28 | 0 |
| 2015-10-02 | $7.82 | $7.82 | $7.82 | $7.82 | $6.28 | 0 |
| 2015-10-01 | $7.82 | $7.82 | $7.82 | $7.82 | $6.28 | 0 |
| 2015-09-30 | $7.86 | $7.93 | $7.70 | $7.82 | $6.28 | 15,224,320 |
| 2015-09-29 | $7.94 | $7.98 | $7.70 | $7.82 | $6.28 | 21,034,350 |
| 2015-09-28 | $7.90 | $8.09 | $7.78 | $8.08 | $6.49 | 20,064,530 |
| 2015-09-25 | $8.25 | $8.29 | $7.75 | $7.84 | $6.29 | 31,929,400 |
| 2015-09-24 | $8.14 | $8.37 | $8.14 | $8.31 | $6.67 | 29,821,010 |
| 2015-09-23 | $8.13 | $8.28 | $7.96 | $8.09 | $6.49 | 33,370,030 |
| 2015-09-22 | $8.27 | $8.42 | $8.11 | $8.30 | $6.66 | 41,510,260 |
| 2015-09-21 | $7.78 | $8.29 | $7.77 | $8.25 | $6.62 | 42,518,970 |
| 2015-09-18 | $7.85 | $8.15 | $7.61 | $8.00 | $6.42 | 40,471,970 |
| 2015-09-17 | $7.87 | $8.27 | $7.72 | $7.73 | $6.20 | 52,688,180 |
| 2015-09-16 | $7.48 | $8.01 | $7.31 | $8.00 | $6.42 | 48,701,990 |
| 2015-09-15 | $7.70 | $7.85 | $7.19 | $7.28 | $5.84 | 50,090,950 |
| 2015-09-14 | $9.05 | $9.13 | $7.99 | $7.99 | $6.41 | 56,619,510 |
| 2015-09-11 | $8.97 | $9.13 | $8.67 | $8.88 | $7.13 | 47,356,640 |
| 2015-09-10 | $8.98 | $9.38 | $8.89 | $8.98 | $7.21 | 71,707,350 |
| 2015-09-09 | $8.85 | $9.57 | $8.50 | $9.35 | $7.50 | 143,683,840 |
| 2015-09-08 | $8.32 | $9.14 | $8.04 | $9.06 | $7.27 | 82,317,480 |
| 2015-09-07 | $8.72 | $9.06 | $8.56 | $8.66 | $6.95 | 91,509,850 |
| 2015-09-04 | $8.24 | $8.24 | $8.24 | $8.24 | $6.61 | 0 |
| 2015-09-03 | $8.24 | $8.24 | $8.24 | $8.24 | $6.61 | 0 |
| 2015-09-02 | $7.10 | $8.24 | $7.02 | $8.24 | $6.61 | 40,659,470 |
| 2015-09-01 | $8.27 | $8.27 | $7.48 | $7.49 | $6.01 | 26,789,710 |
| 2015-08-31 | $8.62 | $8.70 | $8.19 | $8.29 | $6.65 | 34,027,560 |
| 2015-08-28 | $8.60 | $8.83 | $8.12 | $8.83 | $7.09 | 57,835,790 |
| 2015-08-27 | $7.80 | $8.03 | $7.75 | $8.03 | $6.45 | 47,793,500 |
| 2015-08-26 | $7.91 | $8.28 | $7.17 | $7.30 | $5.86 | 28,864,350 |
| 2015-08-25 | $8.00 | $8.29 | $7.97 | $7.97 | $6.40 | 19,797,770 |
| 2015-08-24 | $9.05 | $9.45 | $8.86 | $8.86 | $7.11 | 18,701,300 |
| 2015-08-21 | $10.23 | $10.54 | $9.60 | $9.84 | $7.90 | 28,025,680 |
| 2015-08-20 | $10.67 | $11.75 | $10.33 | $10.56 | $8.48 | 38,481,810 |
| 2015-08-19 | $10.18 | $11.10 | $9.55 | $10.80 | $8.67 | 36,750,300 |
| 2015-08-18 | $11.66 | $11.72 | $10.55 | $10.55 | $8.47 | 37,353,430 |
| 2015-08-17 | $10.96 | $11.78 | $10.88 | $11.72 | $9.41 | 36,415,040 |
| 2015-08-14 | $11.14 | $11.46 | $10.92 | $11.06 | $8.88 | 30,611,310 |
| 2015-08-13 | $10.67 | $11.02 | $10.42 | $10.99 | $8.82 | 21,592,500 |
| 2015-08-12 | $10.80 | $11.00 | $10.69 | $10.74 | $8.62 | 25,458,120 |
| 2015-08-11 | $10.95 | $11.20 | $10.85 | $11.02 | $8.83 | 31,092,570 |
| 2015-08-10 | $10.45 | $11.12 | $10.43 | $11.00 | $8.81 | 29,425,730 |
| 2015-08-07 | $9.97 | $10.34 | $9.97 | $10.31 | $8.26 | 26,358,200 |
| 2015-08-06 | $9.58 | $9.96 | $9.48 | $9.87 | $7.91 | 15,216,680 |
| 2015-08-05 | $9.91 | $10.19 | $9.70 | $9.85 | $7.89 | 25,137,590 |
| 2015-08-04 | $9.22 | $9.98 | $9.13 | $9.94 | $7.96 | 26,463,440 |
| 2015-08-03 | $9.80 | $9.93 | $8.99 | $9.08 | $7.27 | 25,160,100 |
Changjiang Publishing and Media Company Ltd (600757) News Headlines
Recent Changjiang Publishing and Media Company Ltd (600757) News
Similar Companies to Changjiang Publishing and Media Company Ltd (600757) 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 | -- | -- | -- |