Hunan Chendian Intl Dev ShareHolding (600969) Exchange: SHG
Data as of July 11, 2025
$7.85 ($-0.08) -1.01%
Hunan Chendian Intl Dev ShareHolding - Daily Information
Click for more stock information on Hunan Chendian Intl Dev ShareHolding.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.97 |
| Previous Close | $7.85 |
| High | $8.13 |
| Low | $7.82 |
| Adjusted Open | $7.97 |
| Previous Adjusted Close | $7.85 |
| Adjusted High | $8.13 |
| Adjusted Low | $7.82 |
About Hunan Chendian Intl Dev ShareHolding (600969)
Hunan Chendian International Development co.,ltd, formerly Hunan Chendian International Development Share-Holding Limited Company, is principally engaged in the generation and distribution of electricity, as well as the manufacturing and sale of industrial gas and tap water. The Company distributes electricity products and industrial gas primarily in domestic markets, with Hunan province as its major market.
Invest in Hunan Chendian Intl Dev ShareHolding (600969)
Historical Stock Data for Hunan Chendian Intl Dev ShareHolding (600969)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.97 | $8.13 | $7.82 | $7.85 | $7.85 | 23,007,840 |
| 2025-07-08 | $8.05 | $8.09 | $7.73 | $7.93 | $7.93 | 33,485,750 |
| 2025-07-07 | $7.99 | $8.26 | $7.78 | $7.96 | $7.96 | 45,755,790 |
| 2025-07-04 | $7.54 | $7.77 | $7.52 | $7.69 | $7.69 | 20,370,800 |
| 2025-07-03 | $7.39 | $7.59 | $7.36 | $7.57 | $7.57 | 17,025,300 |
| 2025-07-02 | $7.32 | $7.46 | $7.25 | $7.39 | $7.39 | 14,236,850 |
| 2025-06-30 | $7.08 | $7.15 | $7.08 | $7.14 | $7.14 | 6,249,800 |
| 2025-06-27 | $7.05 | $7.13 | $7.04 | $7.07 | $7.07 | 5,192,620 |
| 2025-06-26 | $7.07 | $7.11 | $7.02 | $7.04 | $7.04 | 5,889,680 |
| 2025-06-25 | $7.05 | $7.09 | $7.01 | $7.09 | $7.09 | 6,384,610 |
| 2025-06-24 | $6.95 | $7.06 | $6.91 | $7.05 | $7.05 | 6,291,300 |
| 2025-06-23 | $6.74 | $6.93 | $6.74 | $6.92 | $6.92 | 5,586,340 |
| 2025-06-20 | $6.81 | $6.86 | $6.79 | $6.83 | $6.83 | 5,227,700 |
| 2025-06-19 | $6.98 | $7.01 | $6.79 | $6.81 | $6.81 | 9,555,740 |
| 2025-06-18 | $7.15 | $7.15 | $6.96 | $6.97 | $6.97 | 10,788,020 |
| 2025-06-17 | $7.19 | $7.21 | $7.09 | $7.15 | $7.15 | 8,785,720 |
| 2025-06-13 | $7.24 | $7.32 | $7.19 | $7.19 | $7.19 | 7,588,000 |
| 2025-06-12 | $7.34 | $7.35 | $7.24 | $7.26 | $7.26 | 10,232,300 |
| 2025-06-11 | $7.40 | $7.44 | $7.30 | $7.37 | $7.37 | 13,449,840 |
| 2025-06-10 | $7.37 | $7.64 | $7.31 | $7.48 | $7.48 | 27,888,980 |
| 2025-06-09 | $7.36 | $7.40 | $7.33 | $7.37 | $7.37 | 6,314,400 |
| 2025-06-06 | $7.37 | $7.40 | $7.30 | $7.35 | $7.35 | 4,879,400 |
| 2025-06-05 | $7.39 | $7.45 | $7.33 | $7.37 | $7.37 | 7,154,280 |
| 2025-06-04 | $7.30 | $7.38 | $7.26 | $7.36 | $7.36 | 6,849,100 |
| 2025-06-03 | $7.12 | $7.35 | $7.10 | $7.34 | $7.34 | 10,090,800 |
| 2025-05-30 | $7.43 | $7.47 | $7.18 | $7.21 | $7.21 | 11,434,700 |
| 2025-05-29 | $7.40 | $7.49 | $7.32 | $7.43 | $7.43 | 9,987,900 |
| 2025-05-28 | $7.47 | $7.52 | $7.34 | $7.38 | $7.38 | 8,780,580 |
| 2025-05-27 | $7.41 | $7.51 | $7.36 | $7.47 | $7.47 | 10,569,420 |
| 2025-05-26 | $7.35 | $7.48 | $7.30 | $7.46 | $7.46 | 11,689,200 |
| 2025-05-23 | $7.65 | $7.69 | $7.35 | $7.36 | $7.36 | 18,792,800 |
| 2025-05-22 | $7.77 | $7.87 | $7.60 | $7.61 | $7.61 | 19,729,960 |
| 2025-05-21 | $7.92 | $8.20 | $7.86 | $7.86 | $7.86 | 32,156,680 |
| 2025-05-20 | $7.74 | $8.09 | $7.65 | $7.98 | $7.98 | 35,721,640 |
| 2025-05-19 | $7.51 | $8.06 | $7.43 | $7.74 | $7.74 | 33,785,750 |
| 2025-05-16 | $7.37 | $7.46 | $7.32 | $7.39 | $7.39 | 11,824,700 |
| 2025-05-15 | $7.55 | $7.64 | $7.37 | $7.38 | $7.38 | 17,708,000 |
| 2025-05-14 | $7.58 | $7.67 | $7.40 | $7.60 | $7.60 | 21,204,740 |
| 2025-05-13 | $7.70 | $7.72 | $7.55 | $7.62 | $7.62 | 18,395,710 |
| 2025-05-12 | $7.60 | $7.71 | $7.52 | $7.70 | $7.70 | 18,549,130 |
| 2025-05-09 | $7.72 | $7.85 | $7.62 | $7.62 | $7.62 | 21,768,780 |
| 2025-05-08 | $7.75 | $7.98 | $7.67 | $7.82 | $7.82 | 23,450,820 |
| 2025-05-07 | $7.99 | $8.07 | $7.71 | $7.84 | $7.84 | 33,041,880 |
| 2025-05-06 | $7.57 | $8.10 | $7.52 | $7.96 | $7.96 | 40,588,400 |
| 2025-04-30 | $7.50 | $7.63 | $7.42 | $7.52 | $7.52 | 31,770,990 |
| 2025-04-29 | $8.10 | $8.12 | $7.21 | $7.72 | $7.72 | 52,753,040 |
| 2025-04-28 | $8.44 | $8.51 | $7.91 | $7.99 | $7.99 | 61,623,370 |
| 2025-04-25 | $8.13 | $8.88 | $8.13 | $8.57 | $8.57 | 90,815,200 |
| 2025-04-24 | $7.43 | $8.07 | $7.40 | $8.07 | $8.07 | 41,822,050 |
| 2025-04-23 | $7.48 | $7.56 | $7.32 | $7.34 | $7.34 | 26,169,980 |
| 2025-04-22 | $7.59 | $7.97 | $7.41 | $7.47 | $7.47 | 45,037,720 |
| 2025-04-21 | $7.49 | $8.00 | $7.48 | $7.75 | $7.75 | 59,454,420 |
| 2025-04-18 | $7.10 | $7.83 | $7.07 | $7.66 | $7.66 | 62,717,980 |
| 2025-04-17 | $7.14 | $7.19 | $6.97 | $7.12 | $7.12 | 21,761,110 |
| 2025-04-16 | $7.12 | $7.33 | $7.03 | $7.10 | $7.10 | 34,973,660 |
| 2025-04-15 | $7.04 | $7.38 | $6.85 | $7.20 | $7.20 | 43,096,670 |
| 2025-04-14 | $6.51 | $6.71 | $6.45 | $6.71 | $6.71 | 13,229,390 |
| 2025-04-11 | $6.60 | $6.60 | $6.43 | $6.45 | $6.45 | 10,955,400 |
| 2025-04-10 | $6.64 | $6.79 | $6.50 | $6.62 | $6.62 | 16,557,690 |
| 2025-04-09 | $6.20 | $6.96 | $5.86 | $6.64 | $6.64 | 19,310,960 |
| 2025-04-08 | $6.10 | $6.47 | $6.06 | $6.33 | $6.33 | 13,729,380 |
| 2025-04-07 | $6.52 | $6.57 | $6.17 | $6.17 | $6.17 | 12,494,280 |
| 2025-04-03 | $6.73 | $6.88 | $6.71 | $6.86 | $6.86 | 11,488,900 |
| 2025-04-02 | $6.95 | $6.96 | $6.76 | $6.79 | $6.79 | 10,483,360 |
| 2025-04-01 | $6.62 | $7.01 | $6.62 | $6.94 | $6.94 | 16,021,160 |
| 2025-03-31 | $6.60 | $6.74 | $6.50 | $6.63 | $6.63 | 8,342,700 |
| 2025-03-28 | $6.73 | $6.77 | $6.59 | $6.62 | $6.62 | 8,084,600 |
| 2025-03-27 | $6.94 | $7.05 | $6.74 | $6.76 | $6.76 | 10,942,260 |
| 2025-03-26 | $6.82 | $7.14 | $6.72 | $6.94 | $6.94 | 18,710,680 |
| 2025-03-25 | $6.70 | $6.89 | $6.62 | $6.81 | $6.81 | 9,865,820 |
| 2025-03-24 | $6.75 | $6.85 | $6.59 | $6.72 | $6.72 | 9,949,500 |
| 2025-03-21 | $6.78 | $6.93 | $6.75 | $6.77 | $6.77 | 10,393,500 |
| 2025-03-20 | $6.75 | $6.85 | $6.72 | $6.82 | $6.82 | 7,453,700 |
| 2025-03-19 | $6.68 | $6.83 | $6.63 | $6.76 | $6.76 | 9,070,500 |
| 2025-03-18 | $6.66 | $6.69 | $6.62 | $6.67 | $6.67 | 4,544,400 |
| 2025-03-17 | $6.65 | $6.69 | $6.64 | $6.66 | $6.66 | 6,202,320 |
| 2025-03-14 | $6.58 | $6.66 | $6.54 | $6.62 | $6.62 | 7,818,900 |
| 2025-03-13 | $6.53 | $6.65 | $6.50 | $6.62 | $6.62 | 9,683,980 |
| 2025-03-12 | $6.46 | $6.58 | $6.44 | $6.52 | $6.52 | 6,353,220 |
| 2025-03-11 | $6.40 | $6.47 | $6.34 | $6.46 | $6.46 | 4,624,550 |
| 2025-03-10 | $6.41 | $6.49 | $6.39 | $6.45 | $6.45 | 5,138,660 |
| 2025-03-07 | $6.42 | $6.48 | $6.37 | $6.42 | $6.42 | 6,187,520 |
| 2025-03-06 | $6.51 | $6.51 | $6.41 | $6.44 | $6.44 | 6,355,100 |
| 2025-03-05 | $6.62 | $6.62 | $6.43 | $6.48 | $6.48 | 7,704,200 |
| 2025-03-04 | $6.63 | $6.80 | $6.55 | $6.60 | $6.60 | 11,273,430 |
| 2025-03-03 | $6.45 | $6.59 | $6.44 | $6.59 | $6.59 | 9,853,680 |
| 2025-02-28 | $6.52 | $6.56 | $6.41 | $6.43 | $6.43 | 7,928,890 |
| 2025-02-27 | $6.58 | $6.64 | $6.43 | $6.51 | $6.51 | 7,164,950 |
| 2025-02-26 | $6.46 | $6.59 | $6.44 | $6.58 | $6.58 | 8,157,280 |
| 2025-02-25 | $6.43 | $6.58 | $6.37 | $6.44 | $6.44 | 8,533,910 |
| 2025-02-24 | $6.32 | $6.60 | $6.32 | $6.47 | $6.47 | 10,195,440 |
| 2025-02-20 | $6.27 | $6.41 | $6.22 | $6.34 | $6.34 | 7,100,400 |
| 2025-02-19 | $6.20 | $6.31 | $6.20 | $6.27 | $6.27 | 5,034,340 |
| 2025-02-18 | $6.31 | $6.34 | $6.19 | $6.21 | $6.21 | 6,691,200 |
| 2025-02-17 | $6.18 | $6.35 | $6.14 | $6.31 | $6.31 | 7,855,840 |
| 2025-02-14 | $6.17 | $6.22 | $6.14 | $6.20 | $6.20 | 6,518,530 |
| 2025-02-13 | $6.13 | $6.29 | $6.12 | $6.19 | $6.19 | 7,255,700 |
| 2025-02-12 | $6.12 | $6.16 | $6.08 | $6.15 | $6.15 | 4,735,400 |
| 2025-02-11 | $6.18 | $6.19 | $6.07 | $6.12 | $6.12 | 5,099,340 |
| 2025-02-10 | $6.11 | $6.18 | $6.09 | $6.17 | $6.17 | 6,708,120 |
| 2025-02-07 | $6.04 | $6.16 | $6.02 | $6.10 | $6.10 | 6,968,080 |
| 2025-02-06 | $5.99 | $6.04 | $5.92 | $6.04 | $6.04 | 5,667,470 |
| 2025-02-05 | $5.99 | $5.99 | $5.92 | $5.97 | $5.97 | 5,071,200 |
| 2025-01-27 | $5.94 | $6.06 | $5.92 | $5.95 | $5.95 | 6,438,970 |
| 2025-01-24 | $5.95 | $5.95 | $5.83 | $5.92 | $5.92 | 6,839,500 |
| 2025-01-23 | $5.95 | $6.03 | $5.91 | $5.92 | $5.92 | 7,129,600 |
| 2025-01-22 | $5.98 | $5.99 | $5.89 | $5.91 | $5.91 | 5,222,240 |
| 2025-01-21 | $6.11 | $6.15 | $5.94 | $5.98 | $5.98 | 7,229,910 |
| 2025-01-20 | $5.96 | $6.11 | $5.90 | $6.06 | $6.06 | 11,518,990 |
| 2025-01-17 | $5.90 | $6.03 | $5.85 | $5.95 | $5.95 | 15,086,940 |
| 2025-01-16 | $6.20 | $6.30 | $6.17 | $6.23 | $6.23 | 6,543,240 |
| 2025-01-15 | $6.15 | $6.22 | $6.11 | $6.18 | $6.18 | 6,975,720 |
| 2025-01-14 | $5.93 | $6.14 | $5.92 | $6.14 | $6.14 | 7,286,200 |
| 2025-01-13 | $5.88 | $5.94 | $5.72 | $5.93 | $5.93 | 5,868,100 |
| 2025-01-09 | $6.06 | $6.11 | $6.03 | $6.05 | $6.05 | 4,432,100 |
| 2025-01-08 | $6.09 | $6.13 | $5.91 | $6.11 | $6.11 | 7,124,490 |
| 2025-01-07 | $6.04 | $6.11 | $5.95 | $6.10 | $6.10 | 6,332,500 |
| 2025-01-06 | $5.99 | $6.12 | $5.81 | $6.03 | $6.03 | 9,050,220 |
| 2025-01-03 | $6.33 | $6.36 | $5.98 | $6.00 | $6.00 | 10,878,680 |
| 2025-01-02 | $6.41 | $6.52 | $6.25 | $6.30 | $6.30 | 8,541,280 |
| 2024-12-31 | $6.50 | $6.64 | $6.42 | $6.43 | $6.43 | 8,315,500 |
| 2024-12-30 | $6.83 | $6.90 | $6.54 | $6.55 | $6.55 | 14,076,040 |
| 2024-12-27 | $6.69 | $7.02 | $6.58 | $6.88 | $6.88 | 15,932,560 |
| 2024-12-26 | $6.45 | $6.55 | $6.43 | $6.48 | $6.48 | 6,327,480 |
| 2024-12-25 | $6.72 | $6.76 | $6.40 | $6.49 | $6.49 | 8,913,780 |
| 2024-12-24 | $6.71 | $6.81 | $6.63 | $6.76 | $6.76 | 7,119,000 |
| 2024-12-23 | $7.00 | $7.00 | $6.62 | $6.69 | $6.69 | 8,148,260 |
| 2024-12-20 | $7.00 | $7.06 | $6.93 | $6.96 | $6.96 | 6,532,650 |
| 2024-12-19 | $7.10 | $7.16 | $6.90 | $7.00 | $7.00 | 8,748,800 |
| 2024-12-18 | $7.17 | $7.35 | $7.02 | $7.17 | $7.17 | 9,494,180 |
| 2024-12-17 | $7.52 | $7.62 | $7.11 | $7.13 | $7.13 | 14,193,480 |
| 2024-12-16 | $7.35 | $7.57 | $7.35 | $7.50 | $7.50 | 9,209,820 |
| 2024-12-13 | $7.47 | $7.49 | $7.33 | $7.36 | $7.36 | 7,131,180 |
| 2024-12-12 | $7.35 | $7.47 | $7.32 | $7.46 | $7.46 | 7,676,230 |
| 2024-12-11 | $7.30 | $7.39 | $7.27 | $7.37 | $7.37 | 6,461,860 |
| 2024-12-10 | $7.39 | $7.45 | $7.26 | $7.27 | $7.27 | 11,472,740 |
| 2024-12-09 | $7.29 | $7.35 | $7.17 | $7.26 | $7.26 | 6,538,600 |
| 2024-12-06 | $7.28 | $7.34 | $7.24 | $7.31 | $7.31 | 7,029,100 |
| 2024-12-05 | $7.20 | $7.31 | $7.16 | $7.31 | $7.31 | 7,312,560 |
| 2024-12-04 | $7.39 | $7.46 | $7.21 | $7.25 | $7.25 | 9,166,110 |
| 2024-12-03 | $7.28 | $7.47 | $7.21 | $7.45 | $7.45 | 12,350,060 |
| 2024-12-02 | $7.08 | $7.29 | $7.04 | $7.28 | $7.28 | 10,657,840 |
| 2024-11-29 | $7.09 | $7.14 | $7.00 | $7.09 | $7.09 | 9,509,140 |
| 2024-11-28 | $7.04 | $7.21 | $7.03 | $7.09 | $7.09 | 11,195,080 |
| 2024-11-27 | $7.05 | $7.12 | $6.82 | $7.03 | $7.03 | 14,382,800 |
| 2024-11-26 | $7.22 | $7.24 | $7.06 | $7.12 | $7.12 | 15,165,020 |
| 2024-11-25 | $7.16 | $7.44 | $7.14 | $7.25 | $7.25 | 24,049,540 |
| 2024-11-22 | $7.05 | $7.64 | $7.05 | $7.11 | $7.11 | 28,165,260 |
| 2024-11-21 | $6.93 | $7.06 | $6.89 | $7.05 | $7.05 | 12,365,930 |
| 2024-11-20 | $6.94 | $6.99 | $6.83 | $6.98 | $6.98 | 17,030,810 |
| 2024-11-19 | $6.95 | $7.02 | $6.72 | $6.92 | $6.92 | 30,103,280 |
| 2024-11-18 | $6.81 | $7.23 | $6.81 | $7.06 | $7.06 | 41,315,100 |
| 2024-11-15 | $6.65 | $6.77 | $6.55 | $6.57 | $6.57 | 6,715,220 |
| 2024-11-14 | $6.83 | $6.90 | $6.65 | $6.65 | $6.65 | 7,009,240 |
| 2024-11-13 | $6.94 | $6.99 | $6.75 | $6.87 | $6.87 | 7,681,060 |
| 2024-11-12 | $6.99 | $7.05 | $6.85 | $6.93 | $6.93 | 11,821,260 |
| 2024-11-11 | $6.79 | $6.96 | $6.75 | $6.96 | $6.96 | 11,051,280 |
| 2024-11-08 | $6.88 | $6.94 | $6.71 | $6.74 | $6.74 | 12,459,360 |
| 2024-11-07 | $6.70 | $6.90 | $6.65 | $6.88 | $6.88 | 9,702,670 |
| 2024-11-06 | $6.72 | $6.77 | $6.66 | $6.70 | $6.70 | 8,343,500 |
| 2024-11-05 | $6.71 | $6.78 | $6.66 | $6.74 | $6.74 | 8,607,800 |
| 2024-11-04 | $6.65 | $6.72 | $6.58 | $6.67 | $6.67 | 7,163,140 |
| 2024-11-01 | $6.91 | $6.91 | $6.57 | $6.62 | $6.62 | 12,495,890 |
| 2024-10-31 | $6.82 | $7.02 | $6.82 | $6.90 | $6.90 | 10,202,620 |
| 2024-10-30 | $6.73 | $6.90 | $6.67 | $6.83 | $6.83 | 10,666,040 |
| 2024-10-29 | $6.86 | $6.98 | $6.73 | $6.73 | $6.73 | 13,676,350 |
| 2024-10-28 | $6.59 | $6.91 | $6.56 | $6.91 | $6.91 | 12,097,180 |
| 2024-10-25 | $6.49 | $6.63 | $6.49 | $6.59 | $6.59 | 9,044,500 |
| 2024-10-24 | $6.48 | $6.50 | $6.39 | $6.49 | $6.49 | 6,503,940 |
| 2024-10-23 | $6.39 | $6.51 | $6.35 | $6.48 | $6.48 | 11,095,270 |
| 2024-10-22 | $6.30 | $6.41 | $6.28 | $6.38 | $6.38 | 8,278,780 |
| 2024-10-21 | $6.33 | $6.38 | $6.29 | $6.33 | $6.33 | 9,225,580 |
| 2024-10-18 | $6.27 | $6.42 | $6.22 | $6.33 | $6.33 | 11,380,580 |
| 2024-10-17 | $6.39 | $6.44 | $6.29 | $6.30 | $6.30 | 10,819,560 |
| 2024-10-16 | $6.20 | $6.53 | $6.15 | $6.43 | $6.43 | 18,636,500 |
| 2024-10-15 | $6.50 | $6.55 | $6.23 | $6.23 | $6.23 | 17,699,140 |
| 2024-10-14 | $6.05 | $6.25 | $6.05 | $6.20 | $6.20 | 11,185,710 |
| 2024-10-11 | $6.16 | $6.27 | $6.00 | $6.05 | $6.05 | 12,872,280 |
| 2024-10-10 | $6.02 | $6.29 | $6.02 | $6.19 | $6.19 | 16,681,440 |
| 2024-10-09 | $6.42 | $6.43 | $5.96 | $5.96 | $5.96 | 23,005,960 |
| 2024-10-08 | $6.91 | $6.94 | $6.22 | $6.59 | $6.59 | 37,827,700 |
| 2024-09-30 | $6.08 | $6.37 | $5.86 | $6.31 | $6.31 | 33,758,890 |
| 2024-09-27 | $5.79 | $5.85 | $5.71 | $5.85 | $5.85 | 13,312,560 |
| 2024-09-26 | $5.50 | $5.70 | $5.50 | $5.70 | $5.70 | 15,804,630 |
| 2024-09-25 | $5.79 | $5.80 | $5.54 | $5.57 | $5.57 | 24,547,040 |
| 2024-09-24 | $5.28 | $5.41 | $5.25 | $5.41 | $5.41 | 7,643,020 |
| 2024-09-23 | $5.26 | $5.28 | $5.19 | $5.27 | $5.27 | 3,971,800 |
| 2024-09-20 | $5.24 | $5.26 | $5.20 | $5.23 | $5.23 | 4,559,500 |
| 2024-09-19 | $5.12 | $5.27 | $5.11 | $5.25 | $5.25 | 7,509,930 |
| 2024-09-18 | $5.09 | $5.15 | $5.01 | $5.14 | $5.14 | 4,943,800 |
| 2024-09-13 | $5.13 | $5.17 | $5.10 | $5.10 | $5.10 | 3,771,500 |
| 2024-09-12 | $5.13 | $5.19 | $5.12 | $5.13 | $5.13 | 3,893,200 |
| 2024-09-11 | $5.11 | $5.15 | $5.07 | $5.10 | $5.10 | 3,921,400 |
| 2024-09-10 | $5.12 | $5.14 | $5.04 | $5.14 | $5.14 | 4,142,600 |
| 2024-09-09 | $5.05 | $5.09 | $4.98 | $5.08 | $5.08 | 3,958,100 |
| 2024-09-06 | $5.14 | $5.16 | $5.06 | $5.08 | $5.08 | 4,631,500 |
| 2024-09-05 | $5.07 | $5.14 | $5.07 | $5.14 | $5.14 | 3,819,100 |
| 2024-09-04 | $5.13 | $5.13 | $5.05 | $5.09 | $5.09 | 4,136,600 |
| 2024-09-03 | $5.10 | $5.17 | $5.09 | $5.13 | $5.13 | 4,922,900 |
| 2024-09-02 | $5.22 | $5.27 | $5.13 | $5.13 | $5.13 | 7,175,700 |
| 2024-08-30 | $5.17 | $5.27 | $5.15 | $5.22 | $5.22 | 10,717,300 |
| 2024-08-29 | $5.13 | $5.19 | $5.08 | $5.17 | $5.17 | 6,472,200 |
| 2024-08-28 | $5.10 | $5.22 | $5.02 | $5.16 | $5.16 | 7,484,790 |
| 2024-08-27 | $5.14 | $5.18 | $5.07 | $5.08 | $5.08 | 6,155,960 |
| 2024-08-26 | $5.17 | $5.22 | $5.11 | $5.16 | $5.16 | 7,988,970 |
| 2024-08-23 | $5.23 | $5.26 | $5.15 | $5.17 | $5.17 | 7,639,720 |
| 2024-08-22 | $5.21 | $5.26 | $5.17 | $5.18 | $5.18 | 6,204,000 |
| 2024-08-21 | $5.20 | $5.25 | $5.17 | $5.20 | $5.20 | 6,509,400 |
| 2024-08-20 | $5.41 | $5.44 | $5.20 | $5.23 | $5.23 | 11,484,000 |
| 2024-08-19 | $5.45 | $5.45 | $5.36 | $5.38 | $5.38 | 9,942,670 |
| 2024-08-16 | $5.61 | $5.62 | $5.45 | $5.45 | $5.45 | 15,841,910 |
| 2024-08-15 | $5.70 | $5.72 | $5.57 | $5.64 | $5.64 | 17,534,660 |
| 2024-08-14 | $5.73 | $5.97 | $5.62 | $5.76 | $5.76 | 22,296,220 |
| 2024-08-13 | $5.71 | $5.79 | $5.65 | $5.77 | $5.77 | 22,649,820 |
| 2024-08-12 | $5.75 | $5.85 | $5.56 | $5.68 | $5.68 | 27,067,410 |
| 2024-08-09 | $5.62 | $5.73 | $5.56 | $5.58 | $5.58 | 21,613,000 |
| 2024-08-08 | $5.90 | $6.10 | $5.65 | $5.67 | $5.67 | 43,833,240 |
| 2024-08-07 | $5.37 | $5.85 | $5.37 | $5.85 | $5.85 | 21,138,000 |
| 2024-08-06 | $5.24 | $5.33 | $5.24 | $5.32 | $5.32 | 4,811,860 |
| 2024-08-05 | $5.33 | $5.42 | $5.22 | $5.23 | $5.23 | 6,504,100 |
| 2024-08-02 | $5.43 | $5.47 | $5.36 | $5.38 | $5.38 | 4,705,680 |
| 2024-08-01 | $5.43 | $5.51 | $5.40 | $5.44 | $5.44 | 6,965,400 |
| 2024-07-31 | $5.35 | $5.43 | $5.30 | $5.43 | $5.43 | 8,126,900 |
| 2024-07-30 | $5.27 | $5.34 | $5.23 | $5.32 | $5.32 | 6,011,800 |
| 2024-07-29 | $5.26 | $5.30 | $5.19 | $5.28 | $5.28 | 4,514,700 |
| 2024-07-26 | $5.15 | $5.24 | $5.14 | $5.23 | $5.23 | 4,900,900 |
| 2024-07-25 | $5.11 | $5.20 | $5.04 | $5.16 | $5.16 | 6,488,700 |
| 2024-07-24 | $5.12 | $5.23 | $5.10 | $5.13 | $5.13 | 7,344,710 |
| 2024-07-23 | $5.28 | $5.30 | $5.14 | $5.14 | $5.14 | 7,113,660 |
| 2024-07-22 | $5.16 | $5.26 | $5.14 | $5.22 | $5.22 | 5,802,500 |
| 2024-07-19 | $5.10 | $5.18 | $5.08 | $5.18 | $5.18 | 6,279,100 |
| 2024-07-18 | $5.16 | $5.18 | $5.06 | $5.14 | $5.14 | 7,315,790 |
| 2024-07-17 | $5.29 | $5.29 | $5.15 | $5.18 | $5.18 | 8,087,300 |
| 2024-07-16 | $5.42 | $5.42 | $5.27 | $5.29 | $5.29 | 8,476,600 |
| 2024-07-15 | $5.57 | $5.57 | $5.37 | $5.39 | $5.39 | 8,139,200 |
| 2024-07-12 | $5.56 | $5.65 | $5.52 | $5.57 | $5.57 | 11,129,310 |
| 2024-07-11 | $5.39 | $5.58 | $5.34 | $5.55 | $5.55 | 15,243,790 |
| 2024-07-10 | $5.40 | $5.43 | $5.30 | $5.32 | $5.32 | 10,948,920 |
| 2024-07-09 | $5.50 | $5.54 | $5.25 | $5.44 | $5.44 | 16,947,300 |
| 2024-07-08 | $5.37 | $5.37 | $5.22 | $5.24 | $5.24 | 8,294,660 |
| 2024-07-05 | $5.38 | $5.40 | $5.28 | $5.38 | $5.38 | 7,656,160 |
| 2024-07-04 | $5.54 | $5.57 | $5.36 | $5.38 | $5.38 | 10,248,380 |
| 2024-07-03 | $5.60 | $5.63 | $5.50 | $5.54 | $5.54 | 10,100,700 |
| 2024-07-02 | $5.57 | $5.65 | $5.51 | $5.61 | $5.61 | 13,137,300 |
| 2024-07-01 | $5.43 | $5.63 | $5.42 | $5.58 | $5.58 | 16,292,160 |
| 2024-06-28 | $5.35 | $5.61 | $5.33 | $5.48 | $5.48 | 17,376,040 |
| 2024-06-27 | $5.42 | $5.47 | $5.33 | $5.35 | $5.35 | 10,338,700 |
| 2024-06-26 | $5.25 | $5.49 | $5.25 | $5.43 | $5.43 | 14,043,200 |
| 2024-06-25 | $5.37 | $5.43 | $5.26 | $5.30 | $5.30 | 14,367,020 |
| 2024-06-24 | $5.40 | $5.61 | $5.38 | $5.47 | $5.47 | 18,822,510 |
| 2024-06-21 | $5.53 | $5.59 | $5.45 | $5.48 | $5.48 | 12,298,100 |
| 2024-06-20 | $5.75 | $5.77 | $5.54 | $5.55 | $5.55 | 18,004,180 |
| 2024-06-19 | $5.91 | $5.92 | $5.74 | $5.74 | $5.74 | 15,589,220 |
| 2024-06-18 | $5.90 | $5.92 | $5.74 | $5.91 | $5.91 | 17,051,580 |
| 2024-06-17 | $5.94 | $5.95 | $5.72 | $5.83 | $5.83 | 18,799,820 |
| 2024-06-14 | $6.04 | $6.14 | $5.96 | $5.99 | $5.99 | 21,219,970 |
| 2024-06-13 | $6.09 | $6.17 | $5.92 | $6.05 | $6.05 | 28,155,810 |
| 2024-06-12 | $5.97 | $6.33 | $5.91 | $6.11 | $6.11 | 36,708,700 |
| 2024-06-11 | $5.78 | $6.05 | $5.66 | $6.04 | $6.04 | 32,829,060 |
| 2024-06-07 | $5.76 | $5.87 | $5.63 | $5.78 | $5.78 | 31,029,030 |
| 2024-06-06 | $5.87 | $6.20 | $5.62 | $5.79 | $5.79 | 44,945,420 |
| 2024-06-05 | $6.20 | $6.35 | $5.90 | $5.96 | $5.96 | 49,794,920 |
| 2024-06-04 | $5.89 | $6.58 | $5.81 | $6.50 | $6.50 | 71,616,640 |
| 2024-06-03 | $6.41 | $6.41 | $5.99 | $5.99 | $5.99 | 64,336,160 |
| 2024-05-31 | $6.70 | $7.26 | $6.53 | $6.65 | $6.65 | 92,790,860 |
| 2024-05-30 | $8.37 | $8.87 | $7.25 | $7.25 | $7.25 | 111,757,440 |
| 2024-05-29 | $8.06 | $8.06 | $7.80 | $8.06 | $8.06 | 72,659,080 |
| 2024-05-28 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 14,680,490 |
| 2024-05-27 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 4,284,390 |
| 2024-05-24 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 3,365,310 |
| 2024-05-23 | $5.70 | $5.72 | $5.47 | $5.50 | $5.50 | 4,306,340 |
| 2024-05-22 | $5.70 | $5.76 | $5.66 | $5.70 | $5.70 | 3,366,050 |
| 2024-05-21 | $5.78 | $5.78 | $5.66 | $5.68 | $5.68 | 4,136,800 |
| 2024-05-20 | $5.69 | $5.84 | $5.63 | $5.79 | $5.79 | 7,134,540 |
| 2024-05-17 | $5.60 | $5.73 | $5.60 | $5.69 | $5.69 | 4,960,810 |
| 2024-05-16 | $5.64 | $5.70 | $5.60 | $5.62 | $5.62 | 4,654,260 |
| 2024-05-15 | $5.81 | $5.88 | $5.62 | $5.64 | $5.64 | 9,921,330 |
| 2024-05-14 | $5.85 | $5.95 | $5.70 | $5.88 | $5.88 | 12,534,240 |
| 2024-05-13 | $5.90 | $6.05 | $5.80 | $5.96 | $5.96 | 15,982,730 |
| 2024-05-10 | $5.60 | $5.99 | $5.59 | $5.80 | $5.80 | 14,400,400 |
| 2024-05-09 | $5.55 | $5.65 | $5.50 | $5.58 | $5.58 | 5,002,760 |
| 2024-05-08 | $5.49 | $5.69 | $5.46 | $5.50 | $5.50 | 5,410,620 |
| 2024-05-07 | $5.50 | $5.50 | $5.43 | $5.49 | $5.49 | 2,932,940 |
| 2024-05-06 | $5.37 | $5.49 | $5.37 | $5.48 | $5.48 | 3,862,120 |
| 2024-04-30 | $5.34 | $5.39 | $5.23 | $5.32 | $5.32 | 2,949,950 |
| 2024-04-29 | $5.11 | $5.34 | $5.10 | $5.34 | $5.34 | 3,456,410 |
| 2024-04-26 | $5.11 | $5.20 | $5.04 | $5.20 | $5.20 | 2,791,820 |
| 2024-04-25 | $5.03 | $5.14 | $5.00 | $5.14 | $5.14 | 2,935,580 |
| 2024-04-24 | $4.97 | $5.03 | $4.92 | $5.03 | $5.03 | 2,576,400 |
| 2024-04-23 | $4.84 | $4.95 | $4.83 | $4.90 | $4.90 | 2,503,600 |
| 2024-04-22 | $4.97 | $4.97 | $4.84 | $4.87 | $4.87 | 2,694,150 |
| 2024-04-19 | $4.92 | $5.03 | $4.89 | $4.91 | $4.91 | 2,997,800 |
| 2024-04-18 | $5.04 | $5.11 | $4.94 | $4.95 | $4.95 | 4,408,820 |
| 2024-04-17 | $4.76 | $5.09 | $4.76 | $5.09 | $5.09 | 6,681,100 |
| 2024-04-16 | $5.18 | $5.21 | $4.72 | $4.74 | $4.74 | 9,579,080 |
| 2024-04-15 | $5.53 | $5.55 | $5.12 | $5.24 | $5.24 | 9,056,600 |
| 2024-04-12 | $5.68 | $5.68 | $5.52 | $5.54 | $5.54 | 4,699,460 |
| 2024-04-11 | $5.56 | $5.71 | $5.49 | $5.65 | $5.65 | 6,584,300 |
| 2024-04-10 | $5.59 | $5.69 | $5.53 | $5.59 | $5.59 | 6,667,780 |
| 2024-04-09 | $5.66 | $5.72 | $5.56 | $5.64 | $5.64 | 7,524,300 |
| 2024-04-08 | $5.55 | $5.72 | $5.48 | $5.72 | $5.72 | 10,057,380 |
| 2024-04-03 | $5.54 | $5.58 | $5.46 | $5.55 | $5.55 | 4,112,800 |
| 2024-04-02 | $5.49 | $5.59 | $5.48 | $5.58 | $5.58 | 4,723,640 |
| 2024-04-01 | $5.54 | $5.54 | $5.42 | $5.51 | $5.51 | 4,981,100 |
| 2024-03-29 | $5.36 | $5.60 | $5.34 | $5.45 | $5.45 | 4,825,000 |
| 2024-03-28 | $5.29 | $5.40 | $5.25 | $5.34 | $5.34 | 5,782,040 |
| 2024-03-27 | $5.47 | $5.71 | $5.30 | $5.31 | $5.31 | 8,024,260 |
| 2024-03-26 | $5.61 | $5.66 | $5.37 | $5.50 | $5.50 | 11,783,660 |
| 2024-03-25 | $5.43 | $5.96 | $5.37 | $5.67 | $5.67 | 13,856,590 |
| 2024-03-22 | $5.49 | $5.60 | $5.36 | $5.42 | $5.42 | 3,915,940 |
| 2024-03-21 | $5.56 | $5.62 | $5.46 | $5.55 | $5.55 | 3,083,000 |
| 2024-03-20 | $5.47 | $5.56 | $5.42 | $5.56 | $5.56 | 3,889,470 |
| 2024-03-19 | $5.54 | $5.57 | $5.45 | $5.48 | $5.48 | 3,587,960 |
| 2024-03-18 | $5.44 | $5.54 | $5.41 | $5.47 | $5.47 | 4,345,400 |
| 2024-03-15 | $5.34 | $5.41 | $5.28 | $5.40 | $5.40 | 4,203,480 |
| 2024-03-14 | $5.29 | $5.37 | $5.23 | $5.30 | $5.30 | 4,220,000 |
| 2024-03-13 | $5.29 | $5.31 | $5.21 | $5.27 | $5.27 | 3,680,700 |
| 2024-03-12 | $5.34 | $5.37 | $5.20 | $5.29 | $5.29 | 4,377,000 |
| 2024-03-11 | $5.17 | $5.30 | $5.15 | $5.27 | $5.27 | 5,453,490 |
| 2024-03-08 | $5.14 | $5.20 | $5.07 | $5.16 | $5.16 | 3,896,580 |
| 2024-03-07 | $5.06 | $5.23 | $4.96 | $5.14 | $5.14 | 6,902,030 |
| 2024-03-06 | $4.91 | $5.12 | $4.89 | $5.06 | $5.06 | 4,655,600 |
| 2024-03-05 | $5.02 | $5.02 | $4.86 | $4.88 | $4.88 | 4,225,140 |
| 2024-03-04 | $5.07 | $5.10 | $4.98 | $5.02 | $5.02 | 3,040,600 |
| 2024-03-01 | $5.09 | $5.15 | $5.02 | $5.07 | $5.07 | 3,618,880 |
| 2024-02-29 | $4.93 | $5.06 | $4.84 | $5.05 | $5.05 | 5,932,650 |
| 2024-02-28 | $5.30 | $5.42 | $4.93 | $4.93 | $4.93 | 8,684,500 |
| 2024-02-27 | $5.16 | $5.30 | $5.11 | $5.30 | $5.30 | 4,239,280 |
| 2024-02-26 | $5.16 | $5.26 | $5.10 | $5.18 | $5.18 | 5,141,300 |
| 2024-02-23 | $5.04 | $5.15 | $5.04 | $5.15 | $5.15 | 4,722,070 |
| 2024-02-22 | $4.93 | $5.03 | $4.92 | $5.03 | $5.03 | 3,333,710 |
| 2024-02-21 | $4.78 | $5.04 | $4.76 | $4.95 | $4.95 | 5,129,680 |
| 2024-02-20 | $4.76 | $4.85 | $4.66 | $4.83 | $4.83 | 4,014,540 |
| 2024-02-19 | $4.63 | $4.90 | $4.63 | $4.84 | $4.84 | 5,984,710 |
| 2024-02-08 | $4.29 | $4.66 | $4.20 | $4.63 | $4.63 | 9,242,530 |
| 2024-02-07 | $4.70 | $4.72 | $4.27 | $4.30 | $4.30 | 10,591,340 |
| 2024-02-06 | $4.63 | $4.84 | $4.34 | $4.73 | $4.73 | 11,325,940 |
| 2024-02-05 | $5.13 | $5.16 | $4.76 | $4.76 | $4.76 | 10,549,620 |
| 2024-02-02 | $5.50 | $5.58 | $5.03 | $5.29 | $5.29 | 8,473,760 |
| 2024-02-01 | $5.69 | $5.73 | $5.35 | $5.48 | $5.48 | 6,301,800 |
| 2024-01-31 | $6.00 | $6.13 | $5.68 | $5.71 | $5.71 | 5,193,760 |
| 2024-01-30 | $6.18 | $6.25 | $6.01 | $6.03 | $6.03 | 3,987,500 |
| 2024-01-29 | $6.34 | $6.38 | $6.15 | $6.18 | $6.18 | 5,049,640 |
| 2024-01-26 | $6.09 | $6.39 | $6.08 | $6.35 | $6.35 | 6,568,730 |
| 2024-01-25 | $5.88 | $6.10 | $5.85 | $6.09 | $6.09 | 3,743,250 |
| 2024-01-24 | $5.71 | $5.85 | $5.58 | $5.82 | $5.82 | 4,335,260 |
| 2024-01-23 | $5.81 | $5.81 | $5.46 | $5.69 | $5.69 | 7,229,480 |
| 2024-01-22 | $6.17 | $6.19 | $5.74 | $5.81 | $5.81 | 5,967,840 |
| 2024-01-19 | $6.28 | $6.30 | $6.13 | $6.17 | $6.17 | 4,969,600 |
| 2024-01-18 | $6.45 | $6.51 | $6.19 | $6.29 | $6.29 | 6,268,860 |
| 2024-01-17 | $6.59 | $6.63 | $6.49 | $6.50 | $6.50 | 2,514,200 |
| 2024-01-16 | $6.68 | $6.68 | $6.52 | $6.58 | $6.58 | 3,416,800 |
| 2024-01-15 | $6.63 | $6.73 | $6.62 | $6.66 | $6.66 | 3,108,920 |
| 2024-01-12 | $6.64 | $6.73 | $6.60 | $6.63 | $6.63 | 3,278,400 |
| 2024-01-11 | $6.57 | $6.66 | $6.56 | $6.61 | $6.61 | 2,872,180 |
| 2024-01-10 | $6.65 | $6.68 | $6.57 | $6.59 | $6.59 | 2,498,350 |
| 2024-01-09 | $6.60 | $6.68 | $6.56 | $6.65 | $6.65 | 3,288,600 |
| 2024-01-08 | $6.69 | $6.73 | $6.58 | $6.60 | $6.60 | 3,228,500 |
| 2024-01-05 | $6.80 | $6.80 | $6.66 | $6.69 | $6.69 | 3,221,140 |
| 2024-01-04 | $6.78 | $6.78 | $6.70 | $6.76 | $6.76 | 3,941,000 |
| 2024-01-03 | $6.70 | $6.77 | $6.69 | $6.75 | $6.75 | 4,009,310 |
| 2024-01-02 | $6.50 | $6.73 | $6.49 | $6.70 | $6.70 | 5,727,390 |
| 2024-01-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-12-29 | $6.50 | $6.54 | $6.45 | $6.50 | $6.50 | 2,845,400 |
| 2023-12-28 | $6.36 | $6.52 | $6.31 | $6.51 | $6.51 | 2,425,820 |
| 2023-12-27 | $6.31 | $6.41 | $6.26 | $6.39 | $6.39 | 2,554,600 |
| 2023-12-26 | $6.34 | $6.39 | $6.28 | $6.31 | $6.31 | 2,264,720 |
| 2023-12-25 | $6.41 | $6.45 | $6.30 | $6.33 | $6.33 | 3,141,060 |
| 2023-12-22 | $6.51 | $6.55 | $6.39 | $6.42 | $6.42 | 4,329,820 |
| 2023-12-21 | $6.48 | $6.57 | $6.37 | $6.50 | $6.50 | 3,425,600 |
| 2023-12-20 | $6.47 | $6.64 | $6.47 | $6.51 | $6.51 | 3,522,380 |
| 2023-12-19 | $6.61 | $6.62 | $6.41 | $6.48 | $6.48 | 4,001,120 |
| 2023-12-18 | $6.75 | $6.75 | $6.56 | $6.60 | $6.60 | 5,832,220 |
| 2023-12-15 | $6.77 | $6.79 | $6.70 | $6.76 | $6.76 | 4,715,000 |
| 2023-12-14 | $6.68 | $6.81 | $6.63 | $6.76 | $6.76 | 5,631,100 |
| 2023-12-13 | $6.60 | $6.75 | $6.58 | $6.65 | $6.65 | 4,660,640 |
| 2023-12-12 | $6.56 | $6.59 | $6.49 | $6.58 | $6.58 | 3,055,500 |
| 2023-12-11 | $6.36 | $6.57 | $6.34 | $6.54 | $6.54 | 5,211,820 |
| 2023-12-08 | $6.64 | $6.67 | $6.44 | $6.46 | $6.46 | 4,918,680 |
| 2023-12-07 | $6.64 | $6.66 | $6.59 | $6.64 | $6.64 | 2,231,410 |
| 2023-12-06 | $6.57 | $6.66 | $6.53 | $6.64 | $6.64 | 2,613,640 |
| 2023-12-05 | $6.64 | $6.67 | $6.57 | $6.57 | $6.57 | 2,284,580 |
| 2023-12-04 | $6.63 | $6.68 | $6.59 | $6.66 | $6.66 | 2,751,500 |
| 2023-12-01 | $6.63 | $6.68 | $6.60 | $6.63 | $6.63 | 2,679,960 |
| 2023-11-30 | $6.63 | $6.65 | $6.58 | $6.63 | $6.63 | 2,123,600 |
| 2023-11-29 | $6.66 | $6.69 | $6.59 | $6.60 | $6.60 | 2,597,200 |
| 2023-11-28 | $6.63 | $6.68 | $6.58 | $6.68 | $6.68 | 3,016,010 |
| 2023-11-27 | $6.62 | $6.66 | $6.57 | $6.63 | $6.63 | 3,131,610 |
| 2023-11-24 | $6.68 | $6.69 | $6.59 | $6.61 | $6.61 | 2,240,500 |
| 2023-11-23 | $6.60 | $6.67 | $6.59 | $6.67 | $6.67 | 2,194,960 |
| 2023-11-22 | $6.61 | $6.69 | $6.60 | $6.60 | $6.60 | 2,582,000 |
| 2023-11-21 | $6.64 | $6.71 | $6.61 | $6.62 | $6.62 | 3,262,620 |
| 2023-11-20 | $6.60 | $6.65 | $6.59 | $6.61 | $6.61 | 2,842,500 |
| 2023-11-17 | $6.58 | $6.63 | $6.56 | $6.57 | $6.57 | 2,278,480 |
| 2023-11-16 | $6.60 | $6.65 | $6.58 | $6.58 | $6.58 | 2,136,800 |
| 2023-11-15 | $6.62 | $6.66 | $6.59 | $6.62 | $6.62 | 1,690,900 |
| 2023-11-14 | $6.64 | $6.67 | $6.59 | $6.61 | $6.61 | 2,082,700 |
| 2023-11-13 | $6.61 | $6.69 | $6.59 | $6.65 | $6.65 | 3,129,900 |
| 2023-11-10 | $6.55 | $6.62 | $6.48 | $6.59 | $6.59 | 2,653,580 |
| 2023-11-09 | $6.57 | $6.62 | $6.55 | $6.57 | $6.57 | 2,513,760 |
| 2023-11-08 | $6.58 | $6.62 | $6.53 | $6.58 | $6.58 | 2,219,800 |
| 2023-11-07 | $6.58 | $6.63 | $6.52 | $6.62 | $6.62 | 2,693,350 |
| 2023-11-06 | $6.54 | $6.59 | $6.52 | $6.57 | $6.57 | 2,687,080 |
| 2023-11-03 | $6.53 | $6.58 | $6.50 | $6.54 | $6.54 | 2,013,160 |
| 2023-11-02 | $6.50 | $6.55 | $6.48 | $6.51 | $6.51 | 2,291,360 |
| 2023-11-01 | $6.46 | $6.52 | $6.45 | $6.51 | $6.51 | 2,634,420 |
| 2023-10-31 | $6.43 | $6.48 | $6.42 | $6.46 | $6.46 | 2,107,790 |
| 2023-10-30 | $6.47 | $6.51 | $6.40 | $6.44 | $6.44 | 3,757,990 |
| 2023-10-27 | $6.41 | $6.51 | $6.39 | $6.51 | $6.51 | 2,758,640 |
| 2023-10-26 | $6.33 | $6.44 | $6.30 | $6.42 | $6.42 | 3,289,900 |
| 2023-10-25 | $6.30 | $6.41 | $6.30 | $6.37 | $6.37 | 3,101,200 |
| 2023-10-24 | $6.09 | $6.27 | $6.09 | $6.26 | $6.26 | 3,915,400 |
| 2023-10-23 | $6.23 | $6.24 | $6.06 | $6.10 | $6.10 | 2,635,400 |
| 2023-10-20 | $6.25 | $6.30 | $6.20 | $6.23 | $6.23 | 2,023,100 |
| 2023-10-19 | $6.23 | $6.35 | $6.18 | $6.27 | $6.27 | 3,131,460 |
| 2023-10-18 | $6.43 | $6.43 | $6.24 | $6.25 | $6.25 | 2,769,000 |
| 2023-10-17 | $6.48 | $6.50 | $6.41 | $6.42 | $6.42 | 2,051,800 |
| 2023-10-16 | $6.40 | $6.46 | $6.40 | $6.43 | $6.43 | 1,873,900 |
| 2023-10-13 | $6.54 | $6.54 | $6.42 | $6.43 | $6.43 | 2,287,460 |
| 2023-10-12 | $6.49 | $6.54 | $6.47 | $6.51 | $6.51 | 1,737,240 |
| 2023-10-11 | $6.56 | $6.56 | $6.44 | $6.48 | $6.48 | 3,669,520 |
| 2023-10-10 | $6.58 | $6.60 | $6.52 | $6.53 | $6.53 | 2,531,700 |
| 2023-10-09 | $6.62 | $6.64 | $6.53 | $6.56 | $6.56 | 3,269,410 |
| 2023-09-28 | $6.61 | $6.65 | $6.59 | $6.64 | $6.64 | 2,790,650 |
| 2023-09-27 | $6.59 | $6.63 | $6.55 | $6.58 | $6.58 | 2,381,100 |
| 2023-09-26 | $6.61 | $6.63 | $6.54 | $6.58 | $6.58 | 2,046,900 |
| 2023-09-25 | $6.67 | $6.67 | $6.59 | $6.60 | $6.60 | 2,599,200 |
| 2023-09-22 | $6.62 | $6.69 | $6.62 | $6.67 | $6.67 | 2,265,100 |
| 2023-09-21 | $6.70 | $6.71 | $6.63 | $6.64 | $6.64 | 1,557,900 |
| 2023-09-20 | $6.72 | $6.73 | $6.67 | $6.68 | $6.68 | 1,766,850 |
| 2023-09-19 | $6.76 | $6.76 | $6.70 | $6.72 | $6.72 | 2,223,300 |
| 2023-09-18 | $6.69 | $6.76 | $6.63 | $6.75 | $6.75 | 2,968,940 |
| 2023-09-15 | $6.72 | $6.72 | $6.66 | $6.70 | $6.70 | 2,629,300 |
| 2023-09-14 | $6.70 | $6.77 | $6.64 | $6.70 | $6.70 | 2,674,600 |
| 2023-09-13 | $6.72 | $6.75 | $6.65 | $6.70 | $6.70 | 2,800,800 |
| 2023-09-12 | $6.70 | $6.73 | $6.69 | $6.72 | $6.72 | 1,946,490 |
| 2023-09-11 | $6.71 | $6.72 | $6.63 | $6.71 | $6.71 | 2,205,190 |
| 2023-09-08 | $6.61 | $6.73 | $6.61 | $6.67 | $6.67 | 2,444,680 |
| 2023-09-07 | $6.73 | $6.76 | $6.63 | $6.64 | $6.64 | 3,786,200 |
| 2023-09-06 | $6.77 | $6.81 | $6.74 | $6.75 | $6.75 | 2,465,800 |
| 2023-09-05 | $6.78 | $6.84 | $6.75 | $6.80 | $6.80 | 4,226,900 |
| 2023-09-04 | $6.67 | $6.76 | $6.65 | $6.76 | $6.76 | 3,310,140 |
| 2023-09-01 | $6.62 | $6.68 | $6.59 | $6.65 | $6.65 | 3,560,540 |
| 2023-08-31 | $6.71 | $6.71 | $6.56 | $6.62 | $6.62 | 4,812,360 |
| 2023-08-30 | $6.79 | $6.86 | $6.69 | $6.69 | $6.69 | 4,304,640 |
| 2023-08-29 | $6.73 | $6.82 | $6.71 | $6.80 | $6.80 | 4,094,700 |
| 2023-08-28 | $6.86 | $6.90 | $6.71 | $6.75 | $6.75 | 7,292,580 |
| 2023-08-25 | $6.60 | $6.74 | $6.55 | $6.60 | $6.60 | 5,258,360 |
| 2023-08-24 | $6.71 | $6.76 | $6.60 | $6.61 | $6.61 | 3,934,840 |
| 2023-08-23 | $6.77 | $6.82 | $6.72 | $6.74 | $6.74 | 2,308,640 |
| 2023-08-22 | $6.90 | $6.94 | $6.71 | $6.79 | $6.79 | 4,089,430 |
| 2023-08-21 | $6.83 | $6.95 | $6.82 | $6.90 | $6.90 | 3,159,300 |
| 2023-08-18 | $6.91 | $6.94 | $6.83 | $6.84 | $6.84 | 3,877,700 |
| 2023-08-17 | $6.86 | $6.90 | $6.75 | $6.90 | $6.90 | 5,014,740 |
| 2023-08-16 | $6.92 | $6.92 | $6.84 | $6.84 | $6.84 | 2,668,120 |
| 2023-08-15 | $6.91 | $6.99 | $6.89 | $6.92 | $6.92 | 2,981,120 |
| 2023-08-14 | $6.89 | $6.95 | $6.82 | $6.93 | $6.93 | 3,801,300 |
| 2023-08-11 | $6.96 | $6.99 | $6.89 | $6.91 | $6.91 | 4,606,960 |
| 2023-08-10 | $6.92 | $6.98 | $6.91 | $6.97 | $6.97 | 3,224,200 |
| 2023-08-09 | $7.03 | $7.08 | $6.93 | $6.93 | $6.93 | 5,027,600 |
| 2023-08-08 | $7.18 | $7.20 | $7.04 | $7.07 | $7.07 | 4,601,900 |
| 2023-08-07 | $7.27 | $7.33 | $7.14 | $7.17 | $7.17 | 3,564,600 |
| 2023-08-04 | $7.43 | $7.44 | $7.29 | $7.31 | $7.31 | 3,198,700 |
| 2023-08-03 | $7.44 | $7.44 | $7.36 | $7.41 | $7.41 | 2,465,300 |
| 2023-08-02 | $7.41 | $7.44 | $7.36 | $7.41 | $7.41 | 2,812,000 |
| 2023-08-01 | $7.33 | $7.42 | $7.29 | $7.42 | $7.42 | 3,895,100 |
| 2023-07-31 | $7.23 | $7.32 | $7.21 | $7.32 | $7.32 | 3,962,740 |
| 2023-07-28 | $7.18 | $7.27 | $7.13 | $7.26 | $7.26 | 4,922,600 |
| 2023-07-27 | $7.18 | $7.26 | $7.15 | $7.18 | $7.18 | 3,082,100 |
| 2023-07-26 | $7.23 | $7.23 | $7.13 | $7.18 | $7.18 | 2,539,500 |
| 2023-07-25 | $7.14 | $7.21 | $7.11 | $7.20 | $7.20 | 3,975,640 |
| 2023-07-24 | $7.09 | $7.15 | $7.05 | $7.13 | $7.13 | 2,788,800 |
| 2023-07-21 | $7.08 | $7.16 | $7.08 | $7.12 | $7.12 | 2,367,700 |
| 2023-07-20 | $7.17 | $7.22 | $7.08 | $7.10 | $7.10 | 3,744,600 |
| 2023-07-19 | $7.18 | $7.25 | $7.17 | $7.21 | $7.21 | 2,810,760 |
| 2023-07-18 | $7.27 | $7.27 | $7.14 | $7.20 | $7.20 | 5,007,560 |
| 2023-07-17 | $7.33 | $7.35 | $7.11 | $7.26 | $7.26 | 7,751,650 |
| 2023-07-14 | $7.54 | $7.54 | $7.45 | $7.53 | $7.53 | 4,116,500 |
| 2023-07-13 | $7.51 | $7.56 | $7.48 | $7.54 | $7.54 | 3,154,650 |
| 2023-07-12 | $7.59 | $7.59 | $7.50 | $7.52 | $7.52 | 4,044,760 |
| 2023-07-11 | $7.61 | $7.62 | $7.49 | $7.58 | $7.58 | 4,591,160 |
| 2023-07-10 | $7.59 | $7.63 | $7.52 | $7.61 | $7.61 | 6,412,300 |
| 2023-07-07 | $7.47 | $7.58 | $7.44 | $7.51 | $7.51 | 4,484,500 |
| 2023-07-06 | $7.48 | $7.54 | $7.44 | $7.47 | $7.47 | 3,117,000 |
| 2023-07-05 | $7.52 | $7.56 | $7.47 | $7.48 | $7.48 | 3,577,440 |
| 2023-07-04 | $7.59 | $7.59 | $7.46 | $7.50 | $7.50 | 4,706,400 |
| 2023-07-03 | $7.52 | $7.63 | $7.48 | $7.58 | $7.58 | 6,348,400 |
| 2023-06-30 | $7.57 | $7.60 | $7.45 | $7.47 | $7.47 | 6,661,740 |
| 2023-06-29 | $7.47 | $7.62 | $7.45 | $7.53 | $7.53 | 7,374,440 |
| 2023-06-28 | $7.48 | $7.69 | $7.44 | $7.60 | $7.54 | 12,884,040 |
| 2023-06-27 | $7.38 | $7.53 | $7.21 | $7.53 | $7.47 | 12,420,620 |
| 2023-06-26 | $7.14 | $7.43 | $7.14 | $7.38 | $7.32 | 15,664,820 |
| 2023-06-21 | $7.09 | $7.27 | $7.09 | $7.17 | $7.11 | 5,713,280 |
| 2023-06-20 | $7.19 | $7.22 | $7.06 | $7.13 | $7.07 | 5,572,600 |
| 2023-06-19 | $7.04 | $7.30 | $6.99 | $7.17 | $7.11 | 7,498,240 |
| 2023-06-16 | $7.02 | $7.10 | $7.00 | $7.04 | $6.98 | 4,383,220 |
| 2023-06-15 | $7.04 | $7.07 | $6.96 | $7.03 | $6.97 | 4,451,700 |
| 2023-06-14 | $7.16 | $7.17 | $7.03 | $7.03 | $6.97 | 3,879,680 |
| 2023-06-13 | $7.28 | $7.28 | $7.15 | $7.16 | $7.10 | 3,798,600 |
| 2023-06-12 | $7.28 | $7.32 | $7.21 | $7.26 | $7.20 | 2,941,600 |
| 2023-06-09 | $7.19 | $7.33 | $7.11 | $7.29 | $7.23 | 5,019,480 |
| 2023-06-08 | $7.18 | $7.24 | $7.11 | $7.18 | $7.12 | 3,360,200 |
| 2023-06-07 | $7.24 | $7.27 | $7.18 | $7.20 | $7.14 | 3,248,300 |
| 2023-06-06 | $7.45 | $7.45 | $7.20 | $7.22 | $7.16 | 6,249,000 |
| 2023-06-05 | $7.51 | $7.51 | $7.41 | $7.49 | $7.43 | 4,590,120 |
| 2023-06-02 | $7.56 | $7.60 | $7.45 | $7.48 | $7.42 | 6,065,000 |
| 2023-06-01 | $7.62 | $7.66 | $7.54 | $7.56 | $7.50 | 5,196,540 |
| 2023-05-31 | $7.75 | $7.79 | $7.60 | $7.63 | $7.57 | 6,910,800 |
| 2023-05-30 | $7.81 | $7.86 | $7.67 | $7.78 | $7.72 | 9,016,100 |
| 2023-05-29 | $7.58 | $7.81 | $7.50 | $7.78 | $7.72 | 11,502,460 |
| 2023-05-26 | $7.55 | $7.63 | $7.51 | $7.58 | $7.52 | 5,549,200 |
| 2023-05-25 | $7.44 | $7.56 | $7.40 | $7.53 | $7.47 | 5,411,800 |
| 2023-05-24 | $7.49 | $7.55 | $7.40 | $7.45 | $7.39 | 4,802,960 |
| 2023-05-23 | $7.65 | $7.66 | $7.48 | $7.50 | $7.44 | 4,303,900 |
| 2023-05-22 | $7.50 | $7.68 | $7.49 | $7.65 | $7.59 | 8,644,860 |
| 2023-05-19 | $7.60 | $7.60 | $7.49 | $7.50 | $7.44 | 5,638,360 |
| 2023-05-18 | $7.64 | $7.66 | $7.57 | $7.58 | $7.52 | 5,887,460 |
| 2023-05-17 | $7.53 | $7.64 | $7.51 | $7.64 | $7.58 | 6,823,780 |
| 2023-05-16 | $7.60 | $7.62 | $7.48 | $7.53 | $7.47 | 6,338,460 |
| 2023-05-15 | $7.60 | $7.69 | $7.49 | $7.55 | $7.49 | 9,327,980 |
| 2023-05-12 | $7.40 | $7.64 | $7.40 | $7.62 | $7.62 | 12,528,780 |
| 2023-05-11 | $7.36 | $7.43 | $7.31 | $7.40 | $7.40 | 5,872,300 |
| 2023-05-10 | $7.25 | $7.40 | $7.24 | $7.33 | $7.33 | 6,287,200 |
| 2023-05-09 | $7.28 | $7.38 | $7.25 | $7.25 | $7.25 | 7,353,360 |
| 2023-05-08 | $7.16 | $7.33 | $7.16 | $7.31 | $7.31 | 7,350,620 |
| 2023-05-05 | $7.16 | $7.19 | $7.12 | $7.17 | $7.17 | 5,881,680 |
| 2023-05-04 | $7.03 | $7.15 | $6.95 | $7.15 | $7.15 | 6,349,570 |
| 2023-05-03 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2023-05-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2023-04-28 | $6.85 | $7.04 | $6.85 | $7.03 | $7.03 | 5,524,050 |
| 2023-04-27 | $6.87 | $6.89 | $6.78 | $6.89 | $6.89 | 4,742,370 |
| 2023-04-26 | $6.67 | $6.86 | $6.67 | $6.86 | $6.86 | 7,754,350 |
| 2023-04-25 | $6.79 | $6.83 | $6.65 | $6.70 | $6.70 | 5,191,530 |
| 2023-04-24 | $6.90 | $6.91 | $6.67 | $6.81 | $6.81 | 6,308,640 |
| 2023-04-21 | $7.25 | $7.25 | $6.88 | $6.90 | $6.90 | 9,735,910 |
| 2023-04-20 | $7.24 | $7.30 | $7.16 | $7.25 | $7.25 | 2,966,340 |
| 2023-04-19 | $7.29 | $7.32 | $7.24 | $7.27 | $7.27 | 2,202,200 |
| 2023-04-18 | $7.36 | $7.40 | $7.28 | $7.29 | $7.29 | 3,828,140 |
| 2023-04-17 | $7.31 | $7.38 | $7.30 | $7.36 | $7.36 | 3,746,770 |
| 2023-04-14 | $7.20 | $7.34 | $7.20 | $7.32 | $7.32 | 5,003,250 |
| 2023-04-13 | $7.22 | $7.28 | $7.18 | $7.23 | $7.23 | 3,553,800 |
| 2023-04-12 | $7.14 | $7.20 | $7.12 | $7.20 | $7.20 | 2,590,560 |
| 2023-04-11 | $7.23 | $7.23 | $7.10 | $7.14 | $7.14 | 3,835,500 |
| 2023-04-10 | $7.20 | $7.23 | $7.16 | $7.19 | $7.19 | 2,688,040 |
| 2023-04-07 | $7.16 | $7.21 | $7.15 | $7.21 | $7.21 | 2,427,330 |
| 2023-04-06 | $7.22 | $7.26 | $7.15 | $7.17 | $7.17 | 3,142,200 |
| 2023-04-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-04-04 | $7.28 | $7.30 | $7.23 | $7.25 | $7.25 | 3,593,800 |
| 2023-04-03 | $7.25 | $7.28 | $7.22 | $7.27 | $7.27 | 3,625,100 |
| 2023-03-31 | $7.16 | $7.25 | $7.16 | $7.24 | $7.24 | 2,865,600 |
| 2023-03-30 | $7.17 | $7.25 | $7.14 | $7.18 | $7.18 | 3,401,240 |
| 2023-03-29 | $7.27 | $7.32 | $7.17 | $7.18 | $7.18 | 4,023,860 |
| 2023-03-28 | $7.35 | $7.38 | $7.26 | $7.27 | $7.27 | 3,606,620 |
| 2023-03-27 | $7.42 | $7.43 | $7.27 | $7.32 | $7.32 | 4,738,400 |
| 2023-03-24 | $7.39 | $7.43 | $7.36 | $7.40 | $7.40 | 3,504,180 |
| 2023-03-23 | $7.45 | $7.45 | $7.36 | $7.40 | $7.40 | 4,928,500 |
| 2023-03-22 | $7.46 | $7.50 | $7.41 | $7.47 | $7.47 | 4,205,700 |
| 2023-03-21 | $7.39 | $7.45 | $7.36 | $7.45 | $7.45 | 3,570,890 |
| 2023-03-20 | $7.54 | $7.56 | $7.34 | $7.37 | $7.37 | 3,794,720 |
| 2023-03-17 | $7.51 | $7.62 | $7.48 | $7.54 | $7.54 | 3,809,200 |
| 2023-03-16 | $7.57 | $7.63 | $7.45 | $7.46 | $7.46 | 3,136,110 |
| 2023-03-15 | $7.47 | $7.62 | $7.46 | $7.61 | $7.61 | 3,546,600 |
| 2023-03-14 | $7.55 | $7.55 | $7.39 | $7.45 | $7.45 | 2,873,700 |
| 2023-03-13 | $7.57 | $7.60 | $7.45 | $7.54 | $7.54 | 3,488,390 |
| 2023-03-10 | $7.70 | $7.74 | $7.57 | $7.57 | $7.57 | 3,071,970 |
| 2023-03-09 | $7.80 | $7.80 | $7.67 | $7.74 | $7.74 | 3,021,200 |
| 2023-03-08 | $7.78 | $7.85 | $7.74 | $7.75 | $7.75 | 2,474,180 |
| 2023-03-07 | $7.90 | $7.91 | $7.76 | $7.76 | $7.76 | 3,858,300 |
| 2023-03-06 | $7.91 | $7.93 | $7.85 | $7.88 | $7.88 | 3,747,200 |
| 2023-03-03 | $7.81 | $7.91 | $7.81 | $7.90 | $7.90 | 4,960,860 |
| 2023-03-02 | $7.88 | $7.91 | $7.82 | $7.82 | $7.82 | 3,293,900 |
| 2023-03-01 | $7.83 | $7.86 | $7.77 | $7.85 | $7.85 | 3,529,380 |
| 2023-02-28 | $7.74 | $7.82 | $7.73 | $7.82 | $7.82 | 2,152,780 |
| 2023-02-27 | $7.81 | $7.81 | $7.70 | $7.72 | $7.72 | 2,515,700 |
| 2023-02-24 | $7.79 | $7.84 | $7.74 | $7.80 | $7.80 | 2,373,850 |
| 2023-02-23 | $7.84 | $7.86 | $7.76 | $7.80 | $7.80 | 3,465,500 |
| 2023-02-22 | $7.83 | $7.87 | $7.80 | $7.84 | $7.84 | 3,012,400 |
| 2023-02-21 | $7.84 | $7.88 | $7.80 | $7.86 | $7.86 | 3,120,500 |
| 2023-02-20 | $7.76 | $7.85 | $7.72 | $7.84 | $7.84 | 2,966,940 |
| 2023-02-17 | $7.77 | $7.88 | $7.75 | $7.76 | $7.76 | 3,625,980 |
| 2023-02-16 | $7.98 | $7.98 | $7.71 | $7.77 | $7.77 | 5,794,200 |
| 2023-02-15 | $7.99 | $8.00 | $7.90 | $7.97 | $7.97 | 5,021,170 |
| 2023-02-14 | $7.92 | $8.00 | $7.88 | $7.99 | $7.99 | 5,373,210 |
| 2023-02-13 | $7.90 | $7.98 | $7.87 | $7.93 | $7.93 | 3,921,200 |
| 2023-02-10 | $7.83 | $7.92 | $7.81 | $7.90 | $7.90 | 4,407,980 |
| 2023-02-09 | $7.81 | $7.85 | $7.77 | $7.83 | $7.83 | 4,439,500 |
| 2023-02-08 | $7.84 | $7.88 | $7.80 | $7.84 | $7.84 | 4,331,160 |
| 2023-02-07 | $7.80 | $7.83 | $7.75 | $7.81 | $7.81 | 3,433,670 |
| 2023-02-06 | $7.82 | $7.84 | $7.76 | $7.81 | $7.81 | 3,305,600 |
| 2023-02-03 | $7.77 | $7.81 | $7.73 | $7.80 | $7.80 | 2,967,440 |
| 2023-02-02 | $7.81 | $7.84 | $7.75 | $7.78 | $7.78 | 3,492,740 |
| 2023-02-01 | $7.79 | $7.83 | $7.75 | $7.81 | $7.81 | 3,488,680 |
| 2023-01-31 | $7.73 | $7.79 | $7.65 | $7.76 | $7.76 | 2,037,840 |
| 2023-01-30 | $7.70 | $7.77 | $7.69 | $7.73 | $7.73 | 3,428,950 |
| 2023-01-20 | $7.53 | $7.65 | $7.50 | $7.64 | $7.64 | 2,522,700 |
| 2023-01-19 | $7.45 | $7.53 | $7.45 | $7.53 | $7.53 | 2,474,700 |
| 2023-01-18 | $7.46 | $7.50 | $7.41 | $7.47 | $7.47 | 1,572,200 |
| 2023-01-17 | $7.52 | $7.55 | $7.42 | $7.43 | $7.43 | 1,943,660 |
| 2023-01-16 | $7.38 | $7.54 | $7.36 | $7.51 | $7.51 | 2,497,620 |
| 2023-01-13 | $7.41 | $7.44 | $7.34 | $7.39 | $7.39 | 2,397,880 |
| 2023-01-12 | $7.44 | $7.52 | $7.38 | $7.38 | $7.38 | 1,994,900 |
| 2023-01-11 | $7.55 | $7.58 | $7.45 | $7.48 | $7.48 | 2,208,040 |
| 2023-01-10 | $7.68 | $7.68 | $7.48 | $7.52 | $7.52 | 2,978,920 |
| 2023-01-09 | $7.60 | $7.69 | $7.55 | $7.65 | $7.65 | 3,065,080 |
| 2023-01-06 | $7.63 | $7.70 | $7.54 | $7.58 | $7.58 | 2,734,260 |
| 2023-01-05 | $7.70 | $7.70 | $7.61 | $7.64 | $7.64 | 3,038,920 |
| 2023-01-04 | $7.62 | $7.71 | $7.56 | $7.66 | $7.66 | 3,888,400 |
| 2023-01-03 | $7.42 | $7.62 | $7.40 | $7.58 | $7.58 | 3,910,050 |
| 2023-01-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-12-30 | $7.38 | $7.44 | $7.31 | $7.42 | $7.42 | 2,404,080 |
| 2022-12-29 | $7.37 | $7.43 | $7.30 | $7.33 | $7.33 | 2,335,620 |
| 2022-12-28 | $7.37 | $7.50 | $7.28 | $7.40 | $7.40 | 3,884,320 |
| 2022-12-27 | $7.30 | $7.38 | $7.27 | $7.37 | $7.37 | 2,883,120 |
| 2022-12-26 | $7.23 | $7.30 | $7.12 | $7.28 | $7.28 | 2,453,000 |
| 2022-12-23 | $7.20 | $7.28 | $7.15 | $7.23 | $7.23 | 2,758,360 |
| 2022-12-22 | $7.33 | $7.38 | $7.18 | $7.20 | $7.20 | 2,750,700 |
| 2022-12-21 | $7.43 | $7.47 | $7.32 | $7.34 | $7.34 | 2,306,100 |
| 2022-12-20 | $7.32 | $7.44 | $7.26 | $7.43 | $7.43 | 3,377,160 |
| 2022-12-19 | $7.70 | $7.71 | $7.30 | $7.33 | $7.33 | 6,788,960 |
| 2022-12-16 | $7.68 | $7.75 | $7.62 | $7.72 | $7.72 | 3,181,460 |
| 2022-12-15 | $7.64 | $7.71 | $7.63 | $7.68 | $7.68 | 1,935,560 |
| 2022-12-14 | $7.76 | $7.79 | $7.64 | $7.66 | $7.66 | 2,785,180 |
| 2022-12-13 | $7.70 | $7.76 | $7.66 | $7.73 | $7.73 | 2,712,100 |
| 2022-12-12 | $7.83 | $7.83 | $7.67 | $7.69 | $7.69 | 4,502,480 |
| 2022-12-09 | $7.93 | $7.94 | $7.81 | $7.82 | $7.82 | 3,562,800 |
| 2022-12-08 | $7.99 | $8.01 | $7.88 | $7.90 | $7.90 | 4,120,680 |
| 2022-12-07 | $8.04 | $8.06 | $7.96 | $7.99 | $7.99 | 3,937,420 |
| 2022-12-06 | $8.18 | $8.22 | $8.03 | $8.06 | $8.06 | 4,580,900 |
| 2022-12-05 | $8.13 | $8.23 | $8.08 | $8.22 | $8.22 | 5,017,280 |
| 2022-12-01 | $8.24 | $8.26 | $8.15 | $8.17 | $8.17 | 4,500,760 |
| 2022-11-30 | $8.14 | $8.25 | $8.11 | $8.20 | $8.20 | 5,440,600 |
| 2022-11-29 | $8.10 | $8.14 | $8.05 | $8.14 | $8.14 | 4,469,060 |
| 2022-11-28 | $8.03 | $8.10 | $7.85 | $8.08 | $8.08 | 4,107,900 |
| 2022-11-25 | $8.10 | $8.10 | $7.98 | $8.03 | $8.03 | 3,329,980 |
| 2022-11-24 | $8.00 | $8.15 | $7.99 | $8.08 | $8.08 | 4,636,560 |
| 2022-11-23 | $7.89 | $8.02 | $7.85 | $8.00 | $8.00 | 4,585,100 |
| 2022-11-22 | $7.95 | $8.05 | $7.88 | $7.89 | $7.89 | 3,846,780 |
| 2022-11-21 | $7.93 | $7.94 | $7.73 | $7.90 | $7.90 | 3,274,520 |
| 2022-11-18 | $8.05 | $8.07 | $7.95 | $7.97 | $7.97 | 4,261,420 |
| 2022-11-17 | $8.10 | $8.10 | $8.01 | $8.05 | $8.05 | 3,112,400 |
| 2022-11-16 | $8.09 | $8.23 | $8.08 | $8.10 | $8.10 | 4,991,400 |
| 2022-11-15 | $8.06 | $8.09 | $8.02 | $8.09 | $8.09 | 3,576,680 |
| 2022-11-14 | $8.06 | $8.11 | $8.00 | $8.05 | $8.05 | 3,351,880 |
| 2022-11-11 | $8.14 | $8.20 | $8.03 | $8.06 | $8.06 | 4,855,200 |
| 2022-11-10 | $8.01 | $8.12 | $7.97 | $8.07 | $8.07 | 5,208,500 |
| 2022-11-09 | $8.14 | $8.18 | $8.05 | $8.13 | $8.13 | 5,168,000 |
| 2022-11-08 | $8.08 | $8.22 | $7.97 | $8.13 | $8.13 | 4,727,860 |
| 2022-11-07 | $8.10 | $8.10 | $8.01 | $8.08 | $8.08 | 4,773,430 |
| 2022-11-04 | $7.92 | $8.09 | $7.87 | $8.06 | $8.06 | 5,174,080 |
| 2022-11-03 | $7.90 | $7.95 | $7.85 | $7.92 | $7.92 | 3,752,400 |
| 2022-11-02 | $8.04 | $8.04 | $7.89 | $7.94 | $7.94 | 5,456,440 |
| 2022-11-01 | $7.71 | $8.07 | $7.71 | $8.06 | $8.06 | 5,805,800 |
| 2022-10-31 | $7.63 | $7.78 | $7.58 | $7.70 | $7.70 | 5,079,870 |
| 2022-10-28 | $8.00 | $8.17 | $7.68 | $7.70 | $7.70 | 8,399,320 |
| 2022-10-27 | $8.10 | $8.13 | $7.86 | $7.92 | $7.92 | 5,062,780 |
| 2022-10-26 | $8.10 | $8.16 | $8.02 | $8.08 | $8.08 | 4,367,020 |
| 2022-10-25 | $8.25 | $8.29 | $8.00 | $8.06 | $8.06 | 7,625,880 |
| 2022-10-24 | $8.34 | $8.60 | $8.23 | $8.26 | $8.26 | 8,153,080 |
| 2022-10-21 | $8.22 | $8.49 | $8.21 | $8.34 | $8.34 | 5,118,500 |
| 2022-10-20 | $8.10 | $8.31 | $8.05 | $8.24 | $8.24 | 4,575,480 |
| 2022-10-19 | $8.06 | $8.22 | $8.00 | $8.10 | $8.10 | 3,752,040 |
| 2022-10-18 | $8.09 | $8.16 | $8.06 | $8.07 | $8.07 | 3,196,040 |
| 2022-10-17 | $8.10 | $8.12 | $7.96 | $8.11 | $8.11 | 4,226,780 |
| 2022-10-14 | $7.79 | $8.11 | $7.71 | $8.08 | $8.08 | 7,279,160 |
| 2022-10-13 | $7.73 | $7.84 | $7.67 | $7.75 | $7.75 | 3,235,400 |
| 2022-10-12 | $7.57 | $7.74 | $7.49 | $7.74 | $7.74 | 3,122,000 |
| 2022-10-11 | $7.39 | $7.59 | $7.24 | $7.57 | $7.57 | 3,842,940 |
| 2022-10-10 | $7.47 | $7.65 | $7.36 | $7.39 | $7.39 | 2,599,560 |
| 2022-09-30 | $7.51 | $7.55 | $7.43 | $7.45 | $7.45 | 2,008,380 |
| 2022-09-29 | $7.63 | $7.73 | $7.47 | $7.53 | $7.53 | 2,896,800 |
| 2022-09-28 | $7.89 | $7.95 | $7.59 | $7.61 | $7.61 | 3,883,020 |
| 2022-09-27 | $7.60 | $8.03 | $7.54 | $7.89 | $7.89 | 5,427,790 |
| 2022-09-26 | $7.82 | $7.82 | $7.52 | $7.54 | $7.54 | 3,592,650 |
| 2022-09-23 | $8.01 | $8.03 | $7.76 | $7.80 | $7.80 | 4,167,980 |
| 2022-09-22 | $7.89 | $7.97 | $7.82 | $7.93 | $7.93 | 3,955,520 |
| 2022-09-21 | $7.85 | $7.98 | $7.68 | $7.93 | $7.93 | 5,929,300 |
| 2022-09-20 | $7.60 | $7.83 | $7.54 | $7.82 | $7.82 | 5,805,500 |
| 2022-09-19 | $7.50 | $7.62 | $7.30 | $7.54 | $7.54 | 5,763,700 |
| 2022-09-16 | $7.88 | $7.89 | $7.50 | $7.50 | $7.50 | 7,838,820 |
| 2022-09-15 | $8.20 | $8.30 | $7.79 | $7.89 | $7.89 | 9,239,520 |
| 2022-09-14 | $8.30 | $8.38 | $8.12 | $8.18 | $8.18 | 7,765,740 |
| 2022-09-13 | $8.65 | $8.65 | $8.36 | $8.41 | $8.41 | 7,190,400 |
| 2022-09-12 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2022-09-09 | $8.65 | $8.88 | $8.52 | $8.58 | $8.58 | 8,621,160 |
| 2022-09-08 | $9.01 | $9.01 | $8.37 | $8.63 | $8.63 | 18,045,640 |
| 2022-09-07 | $9.17 | $9.35 | $9.11 | $9.30 | $9.30 | 8,444,560 |
| 2022-09-06 | $9.09 | $9.13 | $8.91 | $9.11 | $9.11 | 5,281,040 |
| 2022-09-05 | $8.80 | $9.05 | $8.79 | $9.00 | $9.00 | 6,423,840 |
| 2022-09-02 | $8.87 | $9.02 | $8.73 | $8.81 | $8.81 | 5,881,020 |
| 2022-09-01 | $8.72 | $9.02 | $8.60 | $8.73 | $8.73 | 6,687,200 |
| 2022-08-31 | $9.06 | $9.07 | $8.57 | $8.60 | $8.60 | 10,656,740 |
| 2022-08-30 | $9.43 | $9.48 | $8.99 | $9.07 | $9.07 | 8,943,070 |
| 2022-08-29 | $8.95 | $9.45 | $8.65 | $9.34 | $9.34 | 14,058,930 |
| 2022-08-26 | $9.48 | $9.48 | $9.06 | $9.10 | $9.10 | 18,920,520 |
| 2022-08-25 | $9.08 | $9.97 | $9.07 | $9.57 | $9.57 | 27,785,810 |
| 2022-08-24 | $9.24 | $9.25 | $8.93 | $9.06 | $9.06 | 8,658,620 |
| 2022-08-23 | $9.02 | $9.33 | $9.02 | $9.19 | $9.19 | 8,586,140 |
| 2022-08-22 | $9.09 | $9.32 | $9.08 | $9.11 | $9.11 | 9,089,690 |
| 2022-08-19 | $8.90 | $9.18 | $8.79 | $9.09 | $9.09 | 10,253,090 |
| 2022-08-18 | $9.00 | $9.10 | $8.88 | $8.90 | $8.90 | 6,318,720 |
| 2022-08-17 | $8.96 | $9.10 | $8.91 | $9.03 | $9.03 | 8,189,880 |
| 2022-08-16 | $8.97 | $9.02 | $8.78 | $8.96 | $8.96 | 9,461,110 |
| 2022-08-15 | $8.55 | $8.85 | $8.49 | $8.84 | $8.84 | 9,270,550 |
| 2022-08-12 | $8.55 | $8.65 | $8.50 | $8.55 | $8.55 | 4,885,440 |
| 2022-08-11 | $8.43 | $8.55 | $8.38 | $8.50 | $8.50 | 5,694,320 |
| 2022-08-10 | $8.45 | $8.45 | $8.28 | $8.40 | $8.40 | 4,818,570 |
| 2022-08-09 | $8.42 | $8.50 | $8.38 | $8.42 | $8.42 | 4,204,560 |
| 2022-08-08 | $8.41 | $8.52 | $8.35 | $8.47 | $8.47 | 4,961,070 |
| 2022-08-05 | $8.48 | $8.48 | $8.29 | $8.41 | $8.41 | 4,481,690 |
| 2022-08-04 | $8.31 | $8.41 | $8.23 | $8.40 | $8.40 | 4,744,920 |
| 2022-08-03 | $8.29 | $8.55 | $8.17 | $8.23 | $8.23 | 7,335,580 |
| 2022-08-02 | $8.81 | $8.81 | $8.13 | $8.24 | $8.24 | 12,681,580 |
| 2022-08-01 | $8.91 | $9.00 | $8.74 | $8.93 | $8.93 | 7,701,440 |
| 2022-07-29 | $8.92 | $9.28 | $8.88 | $9.03 | $9.03 | 9,591,920 |
| 2022-07-28 | $9.10 | $9.20 | $8.91 | $8.94 | $8.94 | 8,023,640 |
| 2022-07-27 | $9.00 | $9.08 | $8.87 | $9.02 | $9.02 | 6,450,380 |
| 2022-07-26 | $8.87 | $8.97 | $8.73 | $8.97 | $8.97 | 7,084,860 |
| 2022-07-25 | $9.15 | $9.21 | $8.80 | $8.90 | $8.90 | 10,967,200 |
| 2022-07-22 | $9.03 | $9.25 | $8.97 | $9.19 | $9.19 | 9,959,920 |
| 2022-07-21 | $9.34 | $9.38 | $9.00 | $9.03 | $9.03 | 12,383,460 |
| 2022-07-20 | $9.55 | $9.57 | $9.31 | $9.39 | $9.39 | 10,295,660 |
| 2022-07-19 | $9.72 | $9.79 | $9.50 | $9.52 | $9.52 | 11,663,070 |
| 2022-07-18 | $9.19 | $9.81 | $9.19 | $9.70 | $9.70 | 18,753,480 |
| 2022-07-15 | $9.54 | $9.58 | $9.11 | $9.17 | $9.17 | 13,826,850 |
| 2022-07-14 | $10.44 | $10.44 | $9.42 | $9.46 | $9.46 | 32,755,500 |
| 2022-07-13 | $9.95 | $10.37 | $9.89 | $10.37 | $10.37 | 19,838,350 |
| 2022-07-12 | $10.01 | $10.35 | $9.89 | $10.03 | $10.03 | 16,326,600 |
| 2022-07-11 | $9.80 | $10.25 | $9.80 | $10.09 | $10.09 | 17,711,100 |
| 2022-07-08 | $10.10 | $10.17 | $9.73 | $9.85 | $9.85 | 13,032,620 |
| 2022-07-07 | $9.86 | $10.20 | $9.75 | $10.15 | $10.15 | 19,916,340 |
| 2022-07-06 | $9.94 | $10.11 | $9.67 | $9.75 | $9.75 | 13,600,300 |
| 2022-07-05 | $10.05 | $10.25 | $9.89 | $10.00 | $10.00 | 15,407,740 |
| 2022-07-04 | $9.85 | $10.22 | $9.85 | $10.05 | $10.05 | 18,381,080 |
| 2022-07-01 | $9.85 | $10.11 | $9.82 | $9.83 | $9.83 | 16,421,390 |
| 2022-06-30 | $10.05 | $10.12 | $9.79 | $9.88 | $9.88 | 20,558,110 |
| 2022-06-29 | $10.21 | $10.50 | $10.00 | $10.06 | $10.06 | 29,584,990 |
| 2022-06-28 | $9.97 | $10.77 | $9.95 | $10.29 | $10.29 | 51,011,570 |
| 2022-06-27 | $8.89 | $9.79 | $8.89 | $9.79 | $9.79 | 15,527,400 |
| 2022-06-24 | $9.02 | $9.02 | $8.83 | $8.90 | $8.90 | 5,604,060 |
| 2022-06-23 | $8.80 | $9.02 | $8.64 | $9.01 | $8.97 | 9,180,800 |
| 2022-06-22 | $9.00 | $9.07 | $8.77 | $8.88 | $8.84 | 7,379,180 |
| 2022-06-21 | $9.27 | $9.27 | $8.80 | $8.90 | $8.86 | 11,369,120 |
| 2022-06-20 | $9.00 | $9.19 | $8.93 | $9.11 | $9.07 | 8,525,760 |
| 2022-06-17 | $9.23 | $9.29 | $8.93 | $9.02 | $8.98 | 13,212,400 |
| 2022-06-16 | $9.22 | $9.37 | $9.10 | $9.35 | $9.31 | 11,316,680 |
| 2022-06-15 | $9.50 | $9.60 | $9.19 | $9.19 | $9.15 | 18,418,720 |
| 2022-06-14 | $9.45 | $9.59 | $9.14 | $9.59 | $9.55 | 19,027,940 |
| 2022-06-13 | $9.60 | $9.79 | $9.26 | $9.40 | $9.36 | 21,317,400 |
| 2022-06-10 | $9.30 | $10.07 | $9.26 | $9.68 | $9.64 | 30,928,020 |
| 2022-06-09 | $9.12 | $9.58 | $9.05 | $9.41 | $9.37 | 30,393,440 |
| 2022-06-08 | $8.92 | $9.22 | $8.80 | $9.03 | $8.99 | 16,724,240 |
| 2022-06-07 | $9.29 | $9.40 | $9.08 | $9.09 | $9.05 | 16,367,250 |
| 2022-06-06 | $8.83 | $9.46 | $8.67 | $9.28 | $9.24 | 27,983,530 |
| 2022-06-02 | $8.79 | $8.90 | $8.69 | $8.83 | $8.79 | 12,983,830 |
| 2022-06-01 | $9.07 | $9.07 | $8.57 | $8.88 | $8.84 | 27,099,620 |
| 2022-05-31 | $9.29 | $9.45 | $9.12 | $9.19 | $9.15 | 24,154,940 |
| 2022-05-30 | $9.10 | $9.45 | $8.91 | $9.45 | $9.41 | 30,074,420 |
| 2022-05-27 | $9.07 | $9.14 | $8.84 | $8.99 | $8.95 | 15,787,860 |
| 2022-05-26 | $9.22 | $9.22 | $8.89 | $9.07 | $9.03 | 20,617,240 |
| 2022-05-25 | $8.66 | $9.35 | $8.66 | $9.25 | $9.21 | 33,645,840 |
| 2022-05-24 | $8.88 | $9.07 | $8.55 | $8.70 | $8.66 | 26,342,500 |
| 2022-05-23 | $9.00 | $9.02 | $8.75 | $8.85 | $8.81 | 14,798,740 |
| 2022-05-20 | $9.17 | $9.28 | $8.93 | $8.98 | $8.94 | 16,070,470 |
| 2022-05-19 | $9.00 | $9.15 | $8.89 | $9.07 | $9.03 | 18,604,800 |
| 2022-05-18 | $8.81 | $9.45 | $8.79 | $9.24 | $9.20 | 31,794,260 |
| 2022-05-17 | $9.17 | $9.18 | $8.80 | $8.89 | $8.85 | 22,788,510 |
| 2022-05-16 | $9.46 | $9.56 | $8.91 | $9.16 | $9.12 | 35,536,480 |
| 2022-05-13 | $9.22 | $9.94 | $9.05 | $9.58 | $9.54 | 37,306,200 |
| 2022-05-12 | $8.95 | $9.75 | $8.95 | $9.31 | $9.27 | 48,825,760 |
| 2022-05-11 | $9.98 | $10.56 | $9.18 | $9.20 | $9.16 | 72,753,240 |
| 2022-05-10 | $8.55 | $9.60 | $8.55 | $9.60 | $9.56 | 37,795,870 |
| 2022-05-09 | $8.36 | $9.09 | $8.26 | $8.73 | $8.69 | 39,475,420 |
| 2022-05-06 | $8.30 | $8.88 | $8.29 | $8.52 | $8.48 | 45,944,280 |
| 2022-05-05 | $7.55 | $8.29 | $7.53 | $8.29 | $8.25 | 9,535,300 |
| 2022-05-04 | $7.54 | $7.54 | $7.54 | $7.54 | $7.51 | 0 |
| 2022-05-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.51 | 0 |
| 2022-04-29 | $7.56 | $7.69 | $7.38 | $7.54 | $7.51 | 16,392,730 |
| 2022-04-28 | $7.12 | $7.53 | $7.05 | $7.37 | $7.34 | 15,410,030 |
| 2022-04-27 | $7.12 | $7.25 | $6.89 | $7.25 | $7.22 | 16,580,060 |
| 2022-04-26 | $7.00 | $7.22 | $6.85 | $6.88 | $6.85 | 13,372,640 |
| 2022-04-25 | $7.59 | $7.70 | $6.94 | $6.96 | $6.93 | 16,361,290 |
| 2022-04-22 | $7.38 | $7.75 | $7.13 | $7.71 | $7.68 | 20,367,920 |
| 2022-04-21 | $8.20 | $8.28 | $7.42 | $7.42 | $7.39 | 24,927,640 |
| 2022-04-20 | $8.40 | $8.52 | $8.16 | $8.24 | $8.20 | 19,809,800 |
| 2022-04-19 | $8.20 | $8.70 | $8.12 | $8.47 | $8.43 | 21,966,050 |
| 2022-04-18 | $8.13 | $8.44 | $8.12 | $8.24 | $8.20 | 18,093,890 |
| 2022-04-15 | $8.20 | $8.71 | $8.15 | $8.32 | $8.28 | 26,727,690 |
| 2022-04-14 | $8.75 | $9.18 | $8.41 | $8.47 | $8.43 | 41,664,940 |
| 2022-04-13 | $7.74 | $8.54 | $7.71 | $8.54 | $8.50 | 15,033,410 |
| 2022-04-12 | $7.53 | $7.76 | $7.53 | $7.76 | $7.73 | 4,562,440 |
| 2022-04-11 | $7.71 | $7.81 | $7.55 | $7.59 | $7.56 | 6,630,080 |
| 2022-04-08 | $7.95 | $8.02 | $7.66 | $7.71 | $7.68 | 8,083,560 |
| 2022-04-07 | $8.12 | $8.15 | $7.89 | $7.90 | $7.86 | 8,184,580 |
| 2022-04-06 | $7.89 | $8.28 | $7.88 | $8.17 | $8.13 | 12,051,260 |
| 2022-04-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.91 | 0 |
| 2022-04-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.91 | 0 |
| 2022-04-01 | $8.10 | $8.12 | $7.85 | $7.95 | $7.91 | 12,136,420 |
| 2022-03-31 | $7.82 | $8.48 | $7.81 | $8.21 | $8.17 | 19,620,230 |
| 2022-03-30 | $7.91 | $7.99 | $7.75 | $7.85 | $7.81 | 7,745,800 |
| 2022-03-29 | $7.99 | $8.00 | $7.77 | $7.82 | $7.79 | 7,678,500 |
| 2022-03-28 | $7.90 | $8.03 | $7.78 | $8.02 | $7.98 | 8,958,720 |
| 2022-03-25 | $7.81 | $8.10 | $7.68 | $7.89 | $7.85 | 10,812,180 |
| 2022-03-24 | $7.95 | $8.09 | $7.79 | $7.82 | $7.79 | 9,537,200 |
| 2022-03-23 | $8.00 | $8.37 | $7.96 | $8.06 | $8.02 | 13,671,260 |
| 2022-03-22 | $7.91 | $8.08 | $7.82 | $7.98 | $7.94 | 14,596,300 |
| 2022-03-21 | $7.86 | $8.19 | $7.75 | $8.00 | $7.96 | 30,510,630 |
| 2022-03-18 | $7.11 | $7.87 | $7.10 | $7.87 | $7.83 | 20,561,580 |
| 2022-03-17 | $7.30 | $7.39 | $7.13 | $7.15 | $7.12 | 6,197,600 |
| 2022-03-16 | $7.10 | $7.32 | $6.98 | $7.30 | $7.27 | 8,611,460 |
| 2022-03-15 | $7.26 | $7.35 | $6.94 | $7.05 | $7.02 | 8,873,480 |
| 2022-03-14 | $7.49 | $7.64 | $7.26 | $7.26 | $7.23 | 5,952,100 |
| 2022-03-11 | $7.52 | $7.57 | $7.30 | $7.47 | $7.44 | 5,059,780 |
| 2022-03-10 | $7.50 | $7.65 | $7.39 | $7.57 | $7.54 | 5,355,800 |
| 2022-03-09 | $7.42 | $7.56 | $7.15 | $7.45 | $7.42 | 6,987,130 |
| 2022-03-08 | $7.60 | $7.65 | $7.37 | $7.40 | $7.37 | 6,430,180 |
| 2022-03-07 | $7.65 | $7.83 | $7.59 | $7.64 | $7.61 | 4,477,530 |
| 2022-03-04 | $7.77 | $7.78 | $7.60 | $7.69 | $7.66 | 7,202,830 |
| 2022-03-03 | $7.60 | $7.88 | $7.50 | $7.80 | $7.77 | 9,964,220 |
| 2022-03-02 | $7.36 | $7.56 | $7.33 | $7.51 | $7.48 | 5,341,520 |
| 2022-03-01 | $7.27 | $7.40 | $7.25 | $7.37 | $7.34 | 3,707,320 |
| 2022-02-28 | $7.27 | $7.39 | $7.16 | $7.29 | $7.26 | 3,913,260 |
| 2022-02-25 | $7.05 | $7.26 | $7.05 | $7.25 | $7.22 | 4,654,600 |
| 2022-02-24 | $7.16 | $7.27 | $6.94 | $7.04 | $7.01 | 4,697,180 |
| 2022-02-23 | $7.18 | $7.30 | $7.15 | $7.18 | $7.15 | 3,624,840 |
| 2022-02-22 | $7.30 | $7.32 | $7.14 | $7.17 | $7.14 | 4,144,000 |
| 2022-02-21 | $7.05 | $7.38 | $7.05 | $7.32 | $7.29 | 7,593,520 |
| 2022-02-18 | $7.02 | $7.10 | $6.96 | $7.07 | $7.04 | 2,657,600 |
| 2022-02-17 | $7.04 | $7.12 | $6.99 | $7.03 | $7.00 | 3,800,180 |
| 2022-02-16 | $7.02 | $7.10 | $7.00 | $7.04 | $7.01 | 2,948,180 |
| 2022-02-15 | $7.03 | $7.11 | $6.92 | $6.96 | $6.93 | 3,961,550 |
| 2022-02-14 | $7.06 | $7.15 | $6.98 | $7.02 | $6.99 | 3,007,380 |
| 2022-02-11 | $7.25 | $7.25 | $7.04 | $7.08 | $7.05 | 4,326,240 |
| 2022-02-10 | $7.30 | $7.35 | $7.23 | $7.27 | $7.24 | 2,783,660 |
| 2022-02-09 | $7.28 | $7.32 | $7.18 | $7.29 | $7.26 | 3,555,140 |
| 2022-02-08 | $7.06 | $7.29 | $7.01 | $7.29 | $7.26 | 4,303,550 |
| 2022-02-07 | $7.00 | $7.10 | $6.96 | $7.04 | $7.01 | 4,043,630 |
| 2022-02-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-02-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-02-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-02-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.86 | 0 |
| 2022-01-28 | $6.85 | $6.97 | $6.75 | $6.89 | $6.86 | 3,528,510 |
| 2022-01-27 | $6.96 | $6.99 | $6.79 | $6.83 | $6.80 | 3,144,550 |
| 2022-01-26 | $6.91 | $7.02 | $6.87 | $6.96 | $6.93 | 2,910,040 |
| 2022-01-25 | $7.18 | $7.22 | $6.88 | $6.88 | $6.85 | 5,016,430 |
| 2022-01-24 | $7.31 | $7.35 | $7.17 | $7.18 | $7.15 | 2,817,200 |
| 2022-01-21 | $7.31 | $7.42 | $7.26 | $7.30 | $7.27 | 3,687,180 |
| 2022-01-20 | $7.50 | $7.50 | $7.29 | $7.31 | $7.28 | 5,326,380 |
| 2022-01-19 | $7.42 | $7.51 | $7.38 | $7.47 | $7.44 | 3,866,780 |
| 2022-01-18 | $7.51 | $7.59 | $7.38 | $7.41 | $7.38 | 4,429,120 |
| 2022-01-17 | $7.50 | $7.62 | $7.46 | $7.48 | $7.45 | 5,771,600 |
| 2022-01-14 | $7.72 | $7.75 | $7.48 | $7.48 | $7.45 | 6,805,460 |
| 2022-01-13 | $7.79 | $7.83 | $7.71 | $7.72 | $7.69 | 3,450,700 |
| 2022-01-12 | $7.85 | $7.93 | $7.74 | $7.78 | $7.75 | 4,451,810 |
| 2022-01-11 | $7.66 | $8.08 | $7.65 | $7.80 | $7.77 | 8,569,950 |
| 2022-01-10 | $7.74 | $7.74 | $7.61 | $7.68 | $7.65 | 4,368,980 |
| 2022-01-07 | $8.00 | $8.03 | $7.72 | $7.73 | $7.70 | 5,340,860 |
| 2022-01-06 | $7.92 | $8.07 | $7.88 | $8.00 | $7.96 | 5,062,660 |
| 2022-01-05 | $8.17 | $8.18 | $7.85 | $7.90 | $7.86 | 8,523,220 |
| 2022-01-04 | $8.05 | $8.31 | $7.98 | $8.12 | $8.08 | 11,807,510 |
| 2022-01-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.93 | 0 |
| 2021-12-31 | $7.75 | $8.24 | $7.75 | $7.97 | $7.93 | 8,644,310 |
| 2021-12-30 | $7.74 | $7.88 | $7.73 | $7.80 | $7.77 | 4,934,680 |
| 2021-12-29 | $7.80 | $7.84 | $7.66 | $7.74 | $7.71 | 5,294,620 |
| 2021-12-28 | $8.05 | $8.05 | $7.70 | $7.77 | $7.74 | 9,408,500 |
| 2021-12-27 | $8.00 | $8.15 | $7.86 | $8.01 | $7.97 | 8,081,210 |
| 2021-12-24 | $8.11 | $8.31 | $7.93 | $7.98 | $7.94 | 10,632,220 |
| 2021-12-23 | $7.96 | $8.18 | $7.91 | $8.11 | $8.07 | 7,890,120 |
| 2021-12-22 | $7.95 | $8.10 | $7.91 | $7.99 | $7.95 | 7,498,880 |
| 2021-12-21 | $7.95 | $8.04 | $7.87 | $8.00 | $7.96 | 7,682,400 |
| 2021-12-20 | $8.19 | $8.20 | $7.95 | $7.98 | $7.94 | 10,638,800 |
| 2021-12-17 | $7.85 | $8.22 | $7.84 | $8.19 | $8.15 | 15,681,860 |
| 2021-12-16 | $7.76 | $7.93 | $7.72 | $7.89 | $7.85 | 9,104,780 |
| 2021-12-15 | $7.58 | $7.86 | $7.52 | $7.83 | $7.79 | 10,780,700 |
| 2021-12-14 | $7.54 | $7.61 | $7.45 | $7.61 | $7.58 | 5,869,900 |
| 2021-12-13 | $7.49 | $7.70 | $7.42 | $7.53 | $7.50 | 7,698,600 |
| 2021-12-07 | $7.31 | $7.45 | $7.13 | $7.41 | $7.38 | 9,812,340 |
| 2021-12-06 | $7.40 | $7.60 | $7.29 | $7.30 | $7.27 | 10,055,740 |
| 2021-12-03 | $7.44 | $7.44 | $7.44 | $7.44 | $7.41 | 8,699,800 |
| 2021-12-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.25 | 6,886,000 |
| 2021-12-01 | $7.15 | $7.34 | $7.11 | $7.33 | $7.30 | 10,362,670 |
| 2021-11-30 | $7.14 | $7.35 | $7.05 | $7.16 | $7.13 | 8,558,630 |
| 2021-11-29 | $7.16 | $7.19 | $7.07 | $7.10 | $7.07 | 5,354,660 |
| 2021-11-26 | $7.23 | $7.29 | $7.21 | $7.26 | $7.23 | 5,560,440 |
| 2021-11-25 | $7.11 | $7.38 | $7.07 | $7.30 | $7.27 | 9,516,410 |
| 2021-11-24 | $7.10 | $7.17 | $6.98 | $7.11 | $7.08 | 4,773,220 |
| 2021-11-23 | $7.20 | $7.20 | $7.06 | $7.09 | $7.06 | 5,109,060 |
| 2021-11-22 | $7.08 | $7.10 | $7.02 | $7.05 | $7.02 | 3,165,790 |
| 2021-11-19 | $6.94 | $7.14 | $6.87 | $7.06 | $7.03 | 5,142,860 |
| 2021-11-18 | $7.07 | $7.13 | $6.98 | $6.98 | $6.95 | 5,273,300 |
| 2021-11-17 | $6.93 | $7.06 | $6.92 | $7.04 | $7.01 | 3,837,940 |
| 2021-11-16 | $7.10 | $7.13 | $6.91 | $6.92 | $6.89 | 5,462,880 |
| 2021-11-15 | $6.99 | $7.15 | $6.95 | $7.10 | $7.07 | 6,726,400 |
| 2021-11-12 | $6.93 | $7.03 | $6.89 | $6.96 | $6.93 | 4,823,570 |
| 2021-11-11 | $6.92 | $7.00 | $6.89 | $6.90 | $6.87 | 4,512,320 |
| 2021-11-10 | $7.08 | $7.08 | $6.85 | $6.95 | $6.92 | 5,841,640 |
| 2021-11-09 | $7.10 | $7.28 | $7.07 | $7.13 | $7.10 | 5,992,500 |
| 2021-11-08 | $7.07 | $7.15 | $6.98 | $7.06 | $7.03 | 4,444,900 |
| 2021-11-05 | $7.37 | $7.37 | $7.37 | $7.37 | $7.34 | 8,352,010 |
| 2021-11-04 | $7.21 | $7.42 | $7.16 | $7.37 | $7.34 | 8,167,400 |
| 2021-11-03 | $7.19 | $7.27 | $7.06 | $7.22 | $7.19 | 7,008,380 |
| 2021-11-02 | $7.52 | $7.53 | $7.05 | $7.19 | $7.16 | 13,650,870 |
| 2021-11-01 | $7.49 | $7.68 | $7.27 | $7.60 | $7.57 | 11,684,230 |
| 2021-10-29 | $7.64 | $7.75 | $7.10 | $7.50 | $7.47 | 22,559,850 |
| 2021-10-28 | $8.00 | $8.10 | $7.39 | $7.50 | $7.47 | 30,045,490 |
| 2021-10-27 | $8.00 | $8.45 | $7.81 | $8.04 | $8.00 | 40,025,090 |
| 2021-10-26 | $7.68 | $8.08 | $7.45 | $7.68 | $7.65 | 25,410,650 |
| 2021-10-25 | $6.86 | $7.54 | $6.75 | $7.54 | $7.51 | 9,239,990 |
| 2021-10-22 | $7.07 | $7.15 | $6.81 | $6.85 | $6.82 | 5,975,740 |
| 2021-10-21 | $7.22 | $7.26 | $7.08 | $7.11 | $7.08 | 5,385,200 |
| 2021-10-20 | $7.02 | $7.30 | $6.96 | $7.25 | $7.22 | 8,229,630 |
| 2021-10-19 | $6.93 | $7.27 | $6.83 | $7.09 | $7.06 | 8,415,100 |
| 2021-10-18 | $6.81 | $7.01 | $6.79 | $6.94 | $6.91 | 4,824,540 |
| 2021-10-15 | $6.93 | $6.99 | $6.71 | $6.79 | $6.76 | 4,946,640 |
| 2021-10-14 | $6.91 | $6.99 | $6.80 | $6.90 | $6.87 | 4,565,560 |
| 2021-10-13 | $7.27 | $7.30 | $6.87 | $6.99 | $6.96 | 7,366,340 |
| 2021-10-12 | $7.63 | $7.64 | $7.14 | $7.30 | $7.27 | 9,764,170 |
| 2021-10-11 | $7.98 | $8.03 | $7.25 | $7.57 | $7.54 | 12,708,040 |
| 2021-10-08 | $8.09 | $8.21 | $7.71 | $7.86 | $7.82 | 12,866,730 |
| 2021-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.96 | 0 |
| 2021-10-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.96 | 0 |
| 2021-09-30 | $7.60 | $8.08 | $7.54 | $8.00 | $7.96 | 18,225,350 |
| 2021-09-29 | $7.61 | $7.78 | $7.49 | $7.61 | $7.58 | 13,102,500 |
| 2021-09-28 | $7.50 | $7.98 | $7.40 | $7.94 | $7.90 | 23,613,340 |
| 2021-09-27 | $7.72 | $7.87 | $7.14 | $7.49 | $7.46 | 20,060,520 |
| 2021-09-24 | $7.72 | $7.95 | $7.51 | $7.59 | $7.56 | 18,923,860 |
| 2021-09-23 | $7.99 | $8.20 | $7.65 | $7.71 | $7.68 | 30,229,150 |
| 2021-09-22 | $7.25 | $7.64 | $7.22 | $7.61 | $7.58 | 21,213,870 |
| 2021-09-21 | $7.36 | $7.36 | $7.36 | $7.36 | $7.33 | 0 |
| 2021-09-20 | $7.36 | $7.36 | $7.36 | $7.36 | $7.33 | 0 |
| 2021-09-17 | $7.15 | $7.45 | $7.10 | $7.36 | $7.33 | 8,024,790 |
| 2021-09-16 | $7.27 | $7.37 | $7.13 | $7.15 | $7.12 | 4,422,700 |
| 2021-09-15 | $7.05 | $7.29 | $7.03 | $7.24 | $7.21 | 5,005,780 |
| 2021-09-14 | $7.25 | $7.30 | $7.04 | $7.05 | $7.02 | 4,178,180 |
| 2021-09-13 | $7.09 | $7.28 | $7.09 | $7.24 | $7.21 | 4,812,580 |
| 2021-09-10 | $7.32 | $7.38 | $7.08 | $7.09 | $7.06 | 5,991,820 |
| 2021-09-09 | $7.26 | $7.34 | $7.16 | $7.33 | $7.30 | 6,674,400 |
| 2021-09-08 | $7.06 | $7.37 | $7.06 | $7.31 | $7.28 | 9,508,430 |
| 2021-09-07 | $7.02 | $7.11 | $6.99 | $7.05 | $7.02 | 4,369,520 |
| 2021-09-06 | $7.00 | $7.16 | $6.92 | $7.03 | $7.00 | 5,252,220 |
| 2021-09-03 | $6.91 | $7.06 | $6.88 | $6.98 | $6.95 | 6,612,760 |
| 2021-09-02 | $6.75 | $7.02 | $6.68 | $6.97 | $6.94 | 6,796,540 |
| 2021-09-01 | $6.80 | $6.93 | $6.70 | $6.75 | $6.72 | 5,163,380 |
| 2021-08-31 | $6.70 | $6.77 | $6.65 | $6.76 | $6.73 | 3,381,820 |
| 2021-08-30 | $6.72 | $6.82 | $6.62 | $6.69 | $6.66 | 3,439,540 |
| 2021-08-27 | $6.70 | $6.84 | $6.62 | $6.74 | $6.71 | 4,321,990 |
| 2021-08-26 | $6.77 | $6.89 | $6.72 | $6.80 | $6.77 | 4,041,140 |
| 2021-08-25 | $6.75 | $6.82 | $6.72 | $6.78 | $6.75 | 4,876,860 |
| 2021-08-24 | $6.75 | $6.80 | $6.70 | $6.77 | $6.74 | 3,252,160 |
| 2021-08-23 | $6.60 | $6.74 | $6.56 | $6.73 | $6.70 | 3,196,720 |
| 2021-08-20 | $6.59 | $6.64 | $6.47 | $6.62 | $6.59 | 2,510,300 |
| 2021-08-19 | $6.66 | $6.69 | $6.57 | $6.61 | $6.58 | 2,770,030 |
| 2021-08-18 | $6.57 | $6.68 | $6.54 | $6.67 | $6.64 | 3,207,320 |
| 2021-08-17 | $6.64 | $6.75 | $6.52 | $6.54 | $6.51 | 4,301,680 |
| 2021-08-16 | $6.63 | $6.70 | $6.58 | $6.66 | $6.63 | 3,254,770 |
| 2021-08-13 | $6.52 | $6.59 | $6.48 | $6.58 | $6.55 | 1,982,790 |
| 2021-08-12 | $6.54 | $6.60 | $6.46 | $6.53 | $6.50 | 3,550,470 |
| 2021-08-11 | $6.36 | $6.55 | $6.33 | $6.54 | $6.51 | 5,121,970 |
| 2021-08-10 | $6.32 | $6.38 | $6.29 | $6.35 | $6.32 | 3,041,850 |
| 2021-08-09 | $6.27 | $6.40 | $6.25 | $6.36 | $6.33 | 1,702,780 |
| 2021-08-06 | $6.23 | $6.30 | $6.20 | $6.27 | $6.24 | 993,240 |
| 2021-08-05 | $6.33 | $6.35 | $6.24 | $6.27 | $6.24 | 973,000 |
| 2021-08-04 | $6.29 | $6.35 | $6.28 | $6.30 | $6.27 | 1,377,960 |
| 2021-08-03 | $6.33 | $6.40 | $6.26 | $6.32 | $6.29 | 1,509,320 |
| 2021-08-02 | $6.18 | $6.35 | $6.16 | $6.34 | $6.31 | 1,464,340 |
| 2021-07-30 | $6.16 | $6.28 | $6.10 | $6.24 | $6.21 | 1,354,690 |
| 2021-07-29 | $6.10 | $6.20 | $6.10 | $6.14 | $6.11 | 1,260,030 |
| 2021-07-28 | $6.26 | $6.26 | $6.03 | $6.09 | $6.06 | 2,190,320 |
| 2021-07-27 | $6.30 | $6.38 | $6.24 | $6.26 | $6.23 | 1,365,960 |
| 2021-07-26 | $6.42 | $6.43 | $6.29 | $6.32 | $6.29 | 3,048,830 |
| 2021-07-23 | $6.56 | $6.56 | $6.40 | $6.44 | $6.41 | 1,373,940 |
| 2021-07-22 | $6.51 | $6.52 | $6.39 | $6.52 | $6.49 | 1,603,020 |
| 2021-07-21 | $6.49 | $6.58 | $6.45 | $6.51 | $6.48 | 1,386,980 |
| 2021-07-20 | $6.48 | $6.48 | $6.37 | $6.46 | $6.43 | 1,604,080 |
| 2021-07-19 | $6.63 | $6.63 | $6.45 | $6.47 | $6.44 | 2,540,100 |
| 2021-07-16 | $6.67 | $6.72 | $6.64 | $6.65 | $6.62 | 1,399,560 |
| 2021-07-15 | $6.63 | $6.68 | $6.58 | $6.65 | $6.62 | 1,899,940 |
| 2021-07-14 | $6.73 | $6.77 | $6.65 | $6.68 | $6.65 | 2,217,500 |
| 2021-07-13 | $6.66 | $6.73 | $6.57 | $6.72 | $6.69 | 2,601,870 |
| 2021-07-12 | $6.67 | $6.70 | $6.60 | $6.64 | $6.61 | 1,826,360 |
| 2021-07-09 | $6.51 | $6.62 | $6.44 | $6.61 | $6.58 | 1,654,480 |
| 2021-07-08 | $6.57 | $6.63 | $6.51 | $6.51 | $6.48 | 1,163,900 |
| 2021-07-07 | $6.58 | $6.62 | $6.51 | $6.55 | $6.52 | 1,545,920 |
| 2021-07-06 | $6.65 | $6.65 | $6.55 | $6.62 | $6.59 | 1,925,180 |
| 2021-07-05 | $6.48 | $6.54 | $6.46 | $6.49 | $6.46 | 1,303,000 |
| 2021-07-02 | $6.54 | $6.60 | $6.47 | $6.48 | $6.45 | 1,489,140 |
| 2021-07-01 | $6.69 | $6.69 | $6.54 | $6.54 | $6.51 | 1,975,280 |
| 2021-06-30 | $6.60 | $6.66 | $6.58 | $6.61 | $6.58 | 1,580,470 |
| 2021-06-29 | $6.81 | $6.81 | $6.60 | $6.64 | $6.61 | 3,078,900 |
| 2021-06-28 | $6.75 | $6.92 | $6.74 | $6.82 | $6.79 | 5,055,320 |
| 2021-06-25 | $6.67 | $6.72 | $6.65 | $6.69 | $6.66 | 2,086,800 |
| 2021-06-24 | $6.74 | $6.77 | $6.66 | $6.69 | $6.66 | 2,303,830 |
| 2021-06-23 | $6.81 | $6.83 | $6.72 | $6.74 | $6.68 | 2,596,560 |
| 2021-06-22 | $6.54 | $6.79 | $6.53 | $6.78 | $6.72 | 3,536,940 |
| 2021-06-21 | $6.52 | $6.58 | $6.49 | $6.54 | $6.48 | 1,503,060 |
| 2021-06-18 | $6.60 | $6.64 | $6.45 | $6.53 | $6.47 | 1,706,900 |
| 2021-06-17 | $6.59 | $6.68 | $6.56 | $6.58 | $6.52 | 1,471,020 |
| 2021-06-16 | $6.57 | $6.66 | $6.53 | $6.58 | $6.52 | 1,751,500 |
| 2021-06-15 | $6.73 | $6.76 | $6.54 | $6.57 | $6.51 | 2,482,620 |
| 2021-06-14 | $6.72 | $6.72 | $6.72 | $6.72 | $6.66 | 0 |
| 2021-06-11 | $6.71 | $6.84 | $6.70 | $6.72 | $6.66 | 1,890,660 |
| 2021-06-10 | $6.83 | $6.87 | $6.72 | $6.74 | $6.68 | 2,762,100 |
| 2021-06-09 | $6.79 | $6.86 | $6.76 | $6.85 | $6.79 | 2,439,420 |
| 2021-06-08 | $6.75 | $6.88 | $6.69 | $6.82 | $6.76 | 4,727,020 |
| 2021-06-07 | $6.66 | $6.78 | $6.62 | $6.75 | $6.69 | 3,868,650 |
| 2021-06-04 | $6.68 | $6.70 | $6.57 | $6.66 | $6.60 | 3,099,360 |
| 2021-06-03 | $6.69 | $6.80 | $6.66 | $6.74 | $6.68 | 4,364,440 |
| 2021-06-02 | $6.64 | $6.75 | $6.63 | $6.68 | $6.62 | 3,975,820 |
| 2021-06-01 | $6.70 | $6.70 | $6.55 | $6.65 | $6.59 | 2,525,080 |
| 2021-05-31 | $6.58 | $6.70 | $6.52 | $6.68 | $6.62 | 2,791,500 |
| 2021-05-28 | $6.63 | $6.65 | $6.55 | $6.57 | $6.51 | 2,069,650 |
| 2021-05-27 | $6.67 | $6.67 | $6.60 | $6.62 | $6.56 | 2,269,900 |
| 2021-05-26 | $6.58 | $6.70 | $6.55 | $6.67 | $6.61 | 3,684,160 |
| 2021-05-25 | $6.58 | $6.64 | $6.55 | $6.58 | $6.52 | 3,109,770 |
| 2021-05-24 | $6.50 | $6.65 | $6.46 | $6.61 | $6.55 | 4,956,760 |
| 2021-05-21 | $6.38 | $6.52 | $6.35 | $6.50 | $6.44 | 3,214,600 |
| 2021-05-20 | $6.37 | $6.42 | $6.31 | $6.37 | $6.31 | 1,768,740 |
| 2021-05-19 | $6.43 | $6.45 | $6.35 | $6.37 | $6.31 | 2,121,680 |
| 2021-05-18 | $6.42 | $6.48 | $6.36 | $6.43 | $6.37 | 1,511,360 |
| 2021-05-17 | $6.49 | $6.51 | $6.39 | $6.42 | $6.36 | 1,784,060 |
| 2021-05-14 | $6.44 | $6.50 | $6.42 | $6.49 | $6.43 | 1,805,490 |
| 2021-05-13 | $6.44 | $6.52 | $6.41 | $6.44 | $6.38 | 1,615,340 |
| 2021-05-12 | $6.44 | $6.48 | $6.39 | $6.47 | $6.41 | 1,735,980 |
| 2021-05-11 | $6.34 | $6.51 | $6.32 | $6.47 | $6.41 | 3,250,240 |
| 2021-05-10 | $6.27 | $6.41 | $6.23 | $6.37 | $6.31 | 2,267,350 |
| 2021-05-07 | $6.25 | $6.31 | $6.19 | $6.28 | $6.22 | 2,053,720 |
| 2021-05-06 | $6.23 | $6.31 | $6.15 | $6.24 | $6.18 | 1,885,200 |
| 2021-05-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.13 | 0 |
| 2021-05-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.13 | 0 |
| 2021-04-30 | $6.29 | $6.29 | $6.17 | $6.19 | $6.13 | 1,474,530 |
| 2021-04-29 | $6.30 | $6.35 | $6.23 | $6.30 | $6.24 | 1,476,360 |
| 2021-04-28 | $6.18 | $6.33 | $6.17 | $6.32 | $6.26 | 1,988,720 |
| 2021-04-27 | $6.24 | $6.24 | $6.11 | $6.18 | $6.12 | 1,719,880 |
| 2021-04-26 | $6.29 | $6.29 | $6.19 | $6.21 | $6.15 | 1,788,460 |
| 2021-04-23 | $6.40 | $6.41 | $6.22 | $6.27 | $6.21 | 3,529,000 |
| 2021-04-22 | $6.64 | $6.67 | $6.36 | $6.39 | $6.33 | 5,841,490 |
| 2021-04-21 | $6.76 | $6.76 | $6.63 | $6.65 | $6.59 | 2,462,940 |
| 2021-04-20 | $6.75 | $6.86 | $6.72 | $6.77 | $6.71 | 2,621,500 |
| 2021-04-19 | $6.72 | $6.83 | $6.72 | $6.80 | $6.74 | 2,635,640 |
| 2021-04-16 | $6.64 | $6.80 | $6.62 | $6.74 | $6.68 | 3,680,460 |
| 2021-04-15 | $6.68 | $6.70 | $6.61 | $6.64 | $6.58 | 2,381,690 |
| 2021-04-14 | $6.65 | $6.71 | $6.59 | $6.70 | $6.64 | 2,578,120 |
| 2021-04-13 | $6.84 | $6.86 | $6.61 | $6.65 | $6.59 | 6,368,260 |
| 2021-04-12 | $6.89 | $7.02 | $6.80 | $6.92 | $6.86 | 6,421,920 |
| 2021-04-09 | $6.81 | $6.98 | $6.73 | $6.80 | $6.74 | 5,590,080 |
| 2021-04-08 | $6.98 | $6.99 | $6.80 | $6.84 | $6.78 | 7,164,420 |
| 2021-04-07 | $7.06 | $7.18 | $6.99 | $7.01 | $6.95 | 7,810,240 |
| 2021-04-06 | $7.05 | $7.18 | $7.00 | $7.05 | $6.99 | 7,564,480 |
| 2021-04-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.00 | 0 |
| 2021-04-02 | $7.19 | $7.25 | $7.05 | $7.06 | $7.00 | 10,927,540 |
| 2021-04-01 | $7.40 | $7.42 | $7.08 | $7.28 | $7.22 | 24,456,920 |
| 2021-03-31 | $6.87 | $7.44 | $6.79 | $7.44 | $7.37 | 18,646,430 |
| 2021-03-30 | $6.82 | $6.85 | $6.62 | $6.76 | $6.70 | 5,036,560 |
| 2021-03-29 | $6.79 | $7.10 | $6.79 | $6.85 | $6.79 | 6,565,940 |
| 2021-03-26 | $6.64 | $6.95 | $6.61 | $6.79 | $6.73 | 7,299,600 |
| 2021-03-25 | $6.87 | $6.91 | $6.58 | $6.64 | $6.58 | 6,010,060 |
| 2021-03-24 | $6.73 | $6.96 | $6.69 | $6.87 | $6.81 | 6,214,990 |
| 2021-03-23 | $7.10 | $7.10 | $6.79 | $6.82 | $6.76 | 8,725,070 |
| 2021-03-22 | $6.94 | $7.23 | $6.92 | $7.17 | $7.11 | 11,325,060 |
| 2021-03-19 | $6.60 | $6.99 | $6.59 | $6.90 | $6.84 | 9,182,770 |
| 2021-03-18 | $6.58 | $6.80 | $6.58 | $6.73 | $6.67 | 6,021,780 |
| 2021-03-17 | $6.70 | $6.80 | $6.56 | $6.64 | $6.58 | 5,403,360 |
| 2021-03-16 | $6.67 | $6.77 | $6.60 | $6.70 | $6.64 | 5,737,880 |
| 2021-03-15 | $6.55 | $6.71 | $6.46 | $6.68 | $6.62 | 6,484,350 |
| 2021-03-12 | $6.34 | $6.83 | $6.31 | $6.62 | $6.56 | 10,907,370 |
| 2021-03-11 | $6.22 | $6.37 | $6.11 | $6.37 | $6.31 | 4,548,740 |
| 2021-03-10 | $6.15 | $6.37 | $6.13 | $6.24 | $6.18 | 3,109,800 |
| 2021-03-09 | $6.32 | $6.32 | $6.07 | $6.17 | $6.11 | 3,503,930 |
| 2021-03-08 | $6.27 | $6.36 | $6.26 | $6.34 | $6.28 | 2,771,930 |
| 2021-03-05 | $6.23 | $6.28 | $6.21 | $6.27 | $6.21 | 1,928,270 |
| 2021-03-04 | $6.23 | $6.27 | $6.19 | $6.23 | $6.17 | 1,878,370 |
| 2021-03-03 | $6.30 | $6.30 | $6.14 | $6.24 | $6.18 | 2,422,510 |
| 2021-03-02 | $6.12 | $6.25 | $6.12 | $6.20 | $6.14 | 3,066,720 |
| 2021-03-01 | $6.11 | $6.14 | $6.09 | $6.12 | $6.07 | 1,630,350 |
| 2021-02-26 | $6.09 | $6.11 | $6.03 | $6.11 | $6.06 | 1,397,840 |
| 2021-02-25 | $6.10 | $6.12 | $6.07 | $6.09 | $6.04 | 1,482,450 |
| 2021-02-24 | $6.09 | $6.14 | $6.05 | $6.08 | $6.03 | 1,516,140 |
| 2021-02-23 | $6.06 | $6.13 | $6.04 | $6.12 | $6.07 | 2,377,880 |
| 2021-02-22 | $6.07 | $6.20 | $6.06 | $6.07 | $6.02 | 3,377,160 |
| 2021-02-19 | $5.97 | $6.07 | $5.92 | $6.06 | $6.01 | 2,490,900 |
| 2021-02-18 | $5.91 | $5.97 | $5.90 | $5.95 | $5.90 | 2,699,380 |
| 2021-02-17 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
| 2021-02-16 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
| 2021-02-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
| 2021-02-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
| 2021-02-11 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
| 2021-02-10 | $5.83 | $5.88 | $5.79 | $5.88 | $5.83 | 1,710,520 |
| 2021-02-09 | $5.75 | $5.87 | $5.72 | $5.86 | $5.81 | 1,378,800 |
| 2021-02-08 | $5.69 | $5.75 | $5.65 | $5.75 | $5.70 | 1,643,920 |
| 2021-02-05 | $5.66 | $5.76 | $5.66 | $5.69 | $5.64 | 1,728,380 |
| 2021-02-04 | $5.80 | $5.89 | $5.59 | $5.70 | $5.65 | 2,481,320 |
| 2021-02-03 | $5.85 | $5.86 | $5.72 | $5.77 | $5.72 | 1,372,420 |
| 2021-02-02 | $5.81 | $5.84 | $5.77 | $5.83 | $5.78 | 1,479,520 |
| 2021-02-01 | $5.72 | $5.81 | $5.71 | $5.81 | $5.76 | 1,717,450 |
| 2021-01-29 | $5.87 | $5.90 | $5.70 | $5.73 | $5.68 | 2,762,900 |
| 2021-01-28 | $5.91 | $5.94 | $5.84 | $5.85 | $5.80 | 2,058,000 |
| 2021-01-27 | $5.95 | $5.97 | $5.91 | $5.91 | $5.86 | 2,371,910 |
| 2021-01-26 | $5.96 | $6.00 | $5.84 | $5.89 | $5.84 | 3,877,960 |
| 2021-01-25 | $6.21 | $6.23 | $6.02 | $6.05 | $6.00 | 4,792,410 |
| 2021-01-22 | $6.38 | $6.42 | $6.18 | $6.21 | $6.15 | 5,526,190 |
| 2021-01-21 | $6.39 | $6.45 | $6.34 | $6.40 | $6.34 | 3,537,060 |
| 2021-01-20 | $6.45 | $6.47 | $6.37 | $6.40 | $6.34 | 4,425,610 |
| 2021-01-19 | $6.62 | $6.63 | $6.43 | $6.45 | $6.39 | 5,372,840 |
| 2021-01-18 | $6.59 | $6.67 | $6.55 | $6.61 | $6.55 | 3,383,820 |
| 2021-01-15 | $6.53 | $6.61 | $6.50 | $6.59 | $6.53 | 2,261,020 |
| 2021-01-14 | $6.52 | $6.63 | $6.46 | $6.53 | $6.47 | 2,761,600 |
| 2021-01-13 | $6.79 | $6.79 | $6.53 | $6.53 | $6.47 | 4,834,640 |
| 2021-01-12 | $6.67 | $6.88 | $6.58 | $6.76 | $6.70 | 4,502,540 |
| 2021-01-11 | $7.11 | $7.16 | $6.75 | $6.75 | $6.69 | 5,890,840 |
| 2021-01-08 | $7.08 | $7.12 | $6.90 | $7.03 | $6.97 | 6,425,780 |
| 2021-01-07 | $7.50 | $7.50 | $7.11 | $7.13 | $7.07 | 13,070,000 |
| 2021-01-06 | $7.52 | $8.14 | $7.45 | $7.71 | $7.64 | 18,513,540 |
| 2021-01-05 | $7.41 | $7.47 | $7.29 | $7.43 | $7.36 | 8,542,780 |
| 2021-01-04 | $7.11 | $7.59 | $7.11 | $7.49 | $7.42 | 16,562,200 |
| 2021-01-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.32 | 0 |
| 2020-12-31 | $7.05 | $7.56 | $6.96 | $7.39 | $7.32 | 14,370,900 |
| 2020-12-30 | $6.75 | $7.45 | $6.73 | $7.08 | $7.02 | 10,458,220 |
| 2020-12-29 | $7.00 | $7.03 | $6.77 | $6.77 | $6.71 | 6,249,600 |
| 2020-12-28 | $7.01 | $7.13 | $6.88 | $7.01 | $6.95 | 8,482,350 |
| 2020-12-25 | $6.84 | $7.14 | $6.83 | $7.01 | $6.95 | 10,541,670 |
| 2020-12-24 | $6.87 | $6.95 | $6.79 | $6.84 | $6.78 | 6,865,780 |
| 2020-12-23 | $6.65 | $6.95 | $6.63 | $6.92 | $6.86 | 11,750,070 |
| 2020-12-22 | $6.78 | $6.83 | $6.63 | $6.65 | $6.59 | 4,810,280 |
| 2020-12-21 | $6.65 | $6.91 | $6.65 | $6.83 | $6.77 | 7,085,510 |
| 2020-12-18 | $6.82 | $6.90 | $6.70 | $6.74 | $6.68 | 9,109,710 |
| 2020-12-17 | $6.52 | $6.64 | $6.43 | $6.62 | $6.56 | 4,658,390 |
| 2020-12-16 | $6.65 | $6.95 | $6.56 | $6.65 | $6.59 | 6,868,200 |
| 2020-12-15 | $6.37 | $6.42 | $6.33 | $6.42 | $6.36 | 922,340 |
| 2020-12-14 | $6.40 | $6.41 | $6.34 | $6.39 | $6.33 | 1,229,480 |
| 2020-12-11 | $6.48 | $6.52 | $6.32 | $6.36 | $6.30 | 2,568,440 |
| 2020-12-10 | $6.55 | $6.56 | $6.46 | $6.48 | $6.42 | 1,914,560 |
| 2020-12-09 | $6.66 | $6.69 | $6.55 | $6.56 | $6.50 | 1,900,460 |
| 2020-12-08 | $6.65 | $6.68 | $6.61 | $6.65 | $6.59 | 1,074,720 |
| 2020-12-07 | $6.65 | $6.70 | $6.63 | $6.65 | $6.59 | 1,207,670 |
| 2020-12-04 | $6.73 | $6.73 | $6.62 | $6.67 | $6.61 | 1,370,060 |
| 2020-12-03 | $6.78 | $6.78 | $6.68 | $6.71 | $6.65 | 2,185,340 |
| 2020-12-02 | $6.76 | $6.81 | $6.68 | $6.78 | $6.72 | 2,223,080 |
| 2020-12-01 | $6.70 | $6.77 | $6.66 | $6.75 | $6.69 | 2,160,140 |
| 2020-11-30 | $6.66 | $6.82 | $6.65 | $6.70 | $6.64 | 3,964,710 |
| 2020-11-27 | $6.78 | $6.82 | $6.60 | $6.69 | $6.63 | 4,550,600 |
| 2020-11-26 | $6.77 | $6.92 | $6.74 | $6.81 | $6.75 | 5,630,040 |
| 2020-11-25 | $6.71 | $6.80 | $6.70 | $6.75 | $6.69 | 4,140,720 |
| 2020-11-24 | $6.71 | $6.74 | $6.69 | $6.70 | $6.64 | 1,892,220 |
| 2020-11-23 | $6.72 | $6.75 | $6.68 | $6.70 | $6.64 | 2,555,920 |
| 2020-11-20 | $6.65 | $6.72 | $6.62 | $6.71 | $6.65 | 2,222,540 |
| 2020-11-19 | $6.64 | $6.71 | $6.63 | $6.65 | $6.59 | 1,591,620 |
| 2020-11-18 | $6.60 | $6.69 | $6.57 | $6.68 | $6.62 | 3,109,970 |
| 2020-11-17 | $6.60 | $6.63 | $6.57 | $6.61 | $6.55 | 2,038,450 |
| 2020-11-16 | $6.51 | $6.64 | $6.50 | $6.63 | $6.57 | 2,903,870 |
| 2020-11-13 | $6.55 | $6.55 | $6.46 | $6.51 | $6.45 | 1,436,560 |
| 2020-11-12 | $6.53 | $6.57 | $6.51 | $6.55 | $6.49 | 999,390 |
| 2020-11-11 | $6.53 | $6.58 | $6.48 | $6.54 | $6.48 | 1,509,360 |
| 2020-11-10 | $6.56 | $6.60 | $6.50 | $6.52 | $6.46 | 1,426,660 |
| 2020-11-09 | $6.51 | $6.57 | $6.51 | $6.55 | $6.49 | 2,471,020 |
| 2020-11-06 | $6.50 | $6.51 | $6.42 | $6.45 | $6.39 | 1,040,040 |
| 2020-11-05 | $6.43 | $6.51 | $6.42 | $6.49 | $6.43 | 1,898,780 |
| 2020-11-04 | $6.47 | $6.48 | $6.34 | $6.40 | $6.34 | 990,480 |
| 2020-11-03 | $6.35 | $6.43 | $6.31 | $6.43 | $6.37 | 836,580 |
| 2020-11-02 | $6.32 | $6.34 | $6.27 | $6.32 | $6.26 | 1,101,040 |
| 2020-10-30 | $6.44 | $6.46 | $6.29 | $6.32 | $6.26 | 1,790,500 |
| 2020-10-29 | $6.37 | $6.49 | $6.37 | $6.45 | $6.39 | 1,237,060 |
| 2020-10-28 | $6.42 | $6.45 | $6.35 | $6.45 | $6.39 | 936,750 |
| 2020-10-27 | $6.43 | $6.46 | $6.39 | $6.43 | $6.37 | 1,102,950 |
| 2020-10-26 | $6.43 | $6.51 | $6.43 | $6.46 | $6.40 | 730,730 |
| 2020-10-23 | $6.54 | $6.58 | $6.45 | $6.49 | $6.43 | 1,087,300 |
| 2020-10-22 | $6.50 | $6.55 | $6.43 | $6.54 | $6.48 | 1,591,730 |
| 2020-10-21 | $6.60 | $6.60 | $6.47 | $6.51 | $6.45 | 1,252,980 |
| 2020-10-20 | $6.55 | $6.61 | $6.49 | $6.60 | $6.54 | 1,702,080 |
| 2020-10-19 | $6.57 | $6.64 | $6.54 | $6.55 | $6.49 | 1,969,460 |
| 2020-10-16 | $6.54 | $6.58 | $6.51 | $6.56 | $6.50 | 1,080,670 |
| 2020-10-15 | $6.54 | $6.58 | $6.50 | $6.53 | $6.47 | 1,168,860 |
| 2020-10-14 | $6.72 | $6.75 | $6.53 | $6.54 | $6.48 | 1,677,880 |
| 2020-10-13 | $6.60 | $6.60 | $6.54 | $6.58 | $6.52 | 1,016,440 |
| 2020-10-12 | $6.47 | $6.61 | $6.44 | $6.60 | $6.54 | 2,589,750 |
| 2020-10-09 | $6.36 | $6.48 | $6.35 | $6.45 | $6.39 | 1,467,150 |
| 2020-10-08 | $6.33 | $6.33 | $6.33 | $6.33 | $6.27 | 0 |
| 2020-10-07 | $6.33 | $6.33 | $6.33 | $6.33 | $6.27 | 0 |
| 2020-10-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.27 | 0 |
| 2020-10-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.27 | 0 |
| 2020-10-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.27 | 0 |
| 2020-10-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.27 | 0 |
| 2020-09-30 | $6.45 | $6.45 | $6.30 | $6.33 | $6.27 | 2,712,400 |
| 2020-09-29 | $6.46 | $6.48 | $6.40 | $6.44 | $6.38 | 626,200 |
| 2020-09-28 | $6.51 | $6.51 | $6.38 | $6.41 | $6.35 | 1,343,430 |
| 2020-09-25 | $6.59 | $6.59 | $6.45 | $6.51 | $6.45 | 1,193,080 |
| 2020-09-24 | $6.69 | $6.70 | $6.57 | $6.57 | $6.51 | 1,597,460 |
| 2020-09-23 | $6.69 | $6.73 | $6.64 | $6.73 | $6.67 | 1,459,390 |
| 2020-09-22 | $6.63 | $6.83 | $6.61 | $6.66 | $6.60 | 3,826,940 |
| 2020-09-21 | $6.68 | $6.72 | $6.62 | $6.67 | $6.61 | 1,516,080 |
| 2020-09-18 | $6.54 | $6.68 | $6.52 | $6.67 | $6.61 | 2,201,320 |
| 2020-09-17 | $6.58 | $6.59 | $6.54 | $6.57 | $6.51 | 1,510,060 |
| 2020-09-16 | $6.56 | $6.56 | $6.50 | $6.54 | $6.48 | 1,471,600 |
| 2020-09-15 | $6.59 | $6.59 | $6.52 | $6.55 | $6.49 | 1,126,960 |
| 2020-09-14 | $6.53 | $6.59 | $6.50 | $6.57 | $6.51 | 2,149,920 |
| 2020-09-11 | $6.48 | $6.54 | $6.43 | $6.53 | $6.47 | 1,674,570 |
| 2020-09-10 | $6.69 | $6.72 | $6.45 | $6.50 | $6.44 | 3,759,280 |
| 2020-09-09 | $6.69 | $6.76 | $6.66 | $6.67 | $6.61 | 2,654,520 |
| 2020-09-08 | $6.61 | $6.73 | $6.59 | $6.72 | $6.66 | 2,085,280 |
| 2020-09-07 | $6.68 | $6.73 | $6.59 | $6.61 | $6.55 | 2,240,780 |
| 2020-09-04 | $6.65 | $6.67 | $6.60 | $6.66 | $6.60 | 2,836,910 |
| 2020-09-03 | $6.75 | $6.77 | $6.69 | $6.71 | $6.65 | 1,903,200 |
| 2020-09-02 | $6.79 | $6.80 | $6.68 | $6.74 | $6.68 | 2,397,560 |
| 2020-09-01 | $6.72 | $6.80 | $6.70 | $6.79 | $6.73 | 2,040,980 |
| 2020-08-31 | $6.78 | $6.84 | $6.71 | $6.72 | $6.66 | 2,121,260 |
| 2020-08-28 | $6.72 | $6.80 | $6.70 | $6.78 | $6.72 | 2,473,580 |
| 2020-08-27 | $6.68 | $6.78 | $6.62 | $6.74 | $6.68 | 2,415,900 |
| 2020-08-26 | $6.91 | $6.92 | $6.62 | $6.66 | $6.60 | 5,799,550 |
| 2020-08-25 | $6.97 | $7.00 | $6.91 | $6.92 | $6.86 | 2,004,540 |
| 2020-08-24 | $6.99 | $7.02 | $6.92 | $6.98 | $6.92 | 2,386,200 |
| 2020-08-21 | $7.00 | $7.10 | $6.96 | $7.00 | $6.94 | 3,719,420 |
| 2020-08-20 | $7.07 | $7.07 | $6.95 | $6.97 | $6.91 | 4,113,280 |
| 2020-08-19 | $6.92 | $7.27 | $6.86 | $7.08 | $7.02 | 8,465,100 |
| 2020-08-18 | $6.98 | $6.99 | $6.90 | $6.92 | $6.86 | 4,103,660 |
| 2020-08-17 | $6.93 | $7.02 | $6.91 | $7.00 | $6.94 | 3,756,120 |
| 2020-08-14 | $6.98 | $6.98 | $6.85 | $6.93 | $6.87 | 4,348,240 |
| 2020-08-13 | $7.05 | $7.13 | $6.94 | $6.98 | $6.92 | 7,654,250 |
| 2020-08-12 | $7.33 | $7.52 | $7.11 | $7.11 | $7.05 | 20,226,940 |
| 2020-08-11 | $7.20 | $7.43 | $6.96 | $7.32 | $7.25 | 14,026,800 |
| 2020-08-10 | $6.85 | $7.34 | $6.81 | $7.22 | $7.16 | 10,244,190 |
| 2020-08-07 | $6.79 | $6.97 | $6.71 | $6.84 | $6.78 | 7,966,920 |
| 2020-08-06 | $6.78 | $6.84 | $6.70 | $6.77 | $6.71 | 2,948,490 |
| 2020-08-05 | $6.83 | $6.86 | $6.73 | $6.79 | $6.73 | 3,839,260 |
| 2020-08-04 | $6.78 | $6.89 | $6.71 | $6.81 | $6.75 | 6,451,400 |
| 2020-08-03 | $6.68 | $6.82 | $6.68 | $6.80 | $6.74 | 4,976,450 |
| 2020-07-31 | $6.62 | $6.70 | $6.57 | $6.67 | $6.61 | 3,207,200 |
| 2020-07-30 | $6.58 | $6.71 | $6.55 | $6.65 | $6.59 | 3,440,730 |
| 2020-07-29 | $6.51 | $6.59 | $6.43 | $6.58 | $6.52 | 2,424,100 |
| 2020-07-28 | $6.49 | $6.55 | $6.46 | $6.51 | $6.45 | 1,875,700 |
| 2020-07-27 | $6.53 | $6.57 | $6.42 | $6.48 | $6.42 | 2,265,340 |
| 2020-07-24 | $6.66 | $6.75 | $6.52 | $6.54 | $6.48 | 3,351,960 |
| 2020-07-23 | $6.71 | $6.79 | $6.55 | $6.66 | $6.60 | 3,299,030 |
| 2020-07-22 | $6.77 | $6.82 | $6.71 | $6.73 | $6.67 | 3,848,920 |
| 2020-07-21 | $6.85 | $6.98 | $6.73 | $6.77 | $6.71 | 5,594,660 |
| 2020-07-20 | $6.54 | $6.84 | $6.52 | $6.84 | $6.78 | 6,741,580 |
| 2020-07-17 | $6.49 | $6.55 | $6.44 | $6.48 | $6.42 | 2,673,110 |
| 2020-07-16 | $6.66 | $6.74 | $6.48 | $6.49 | $6.43 | 5,157,870 |
| 2020-07-15 | $6.77 | $6.84 | $6.62 | $6.62 | $6.56 | 5,269,220 |
| 2020-07-14 | $6.81 | $6.87 | $6.70 | $6.79 | $6.73 | 5,196,000 |
| 2020-07-13 | $6.62 | $6.80 | $6.60 | $6.80 | $6.74 | 5,778,340 |
| 2020-07-10 | $6.70 | $6.77 | $6.60 | $6.60 | $6.54 | 4,754,290 |
| 2020-07-09 | $6.63 | $6.74 | $6.60 | $6.72 | $6.66 | 6,678,020 |
| 2020-07-08 | $6.48 | $6.68 | $6.48 | $6.67 | $6.61 | 6,818,040 |
| 2020-07-07 | $6.59 | $6.68 | $6.49 | $6.50 | $6.44 | 5,605,860 |
| 2020-07-06 | $6.40 | $6.57 | $6.38 | $6.56 | $6.50 | 5,637,160 |
| 2020-07-03 | $6.28 | $6.37 | $6.28 | $6.36 | $6.30 | 3,312,350 |
| 2020-07-02 | $6.18 | $6.30 | $6.18 | $6.29 | $6.23 | 2,668,870 |
| 2020-07-01 | $6.19 | $6.21 | $6.14 | $6.20 | $6.14 | 1,804,600 |
| 2020-06-30 | $6.15 | $6.18 | $6.13 | $6.15 | $6.10 | 1,399,600 |
| 2020-06-29 | $6.15 | $6.17 | $6.13 | $6.15 | $6.10 | 1,423,620 |
| 2020-06-26 | $6.16 | $6.16 | $6.16 | $6.16 | $6.11 | 0 |
| 2020-06-25 | $6.16 | $6.16 | $6.16 | $6.16 | $6.11 | 0 |
| 2020-06-24 | $6.16 | $6.17 | $6.13 | $6.16 | $6.11 | 1,562,830 |
| 2020-06-23 | $6.25 | $6.25 | $6.14 | $6.16 | $6.07 | 1,942,310 |
| 2020-06-22 | $6.25 | $6.27 | $6.22 | $6.23 | $6.13 | 1,635,610 |
| 2020-06-19 | $6.24 | $6.26 | $6.20 | $6.24 | $6.14 | 1,515,980 |
| 2020-06-18 | $6.25 | $6.27 | $6.20 | $6.25 | $6.15 | 1,425,590 |
| 2020-06-17 | $6.28 | $6.28 | $6.22 | $6.25 | $6.15 | 1,336,750 |
| 2020-06-16 | $6.26 | $6.32 | $6.24 | $6.29 | $6.19 | 1,320,190 |
| 2020-06-15 | $6.25 | $6.31 | $6.22 | $6.24 | $6.14 | 1,591,710 |
| 2020-06-12 | $6.20 | $6.34 | $6.15 | $6.26 | $6.16 | 1,737,430 |
| 2020-06-11 | $6.26 | $6.31 | $6.23 | $6.27 | $6.17 | 899,750 |
| 2020-06-10 | $6.33 | $6.33 | $6.25 | $6.27 | $6.17 | 1,148,300 |
| 2020-06-09 | $6.32 | $6.32 | $6.29 | $6.31 | $6.21 | 1,001,360 |
| 2020-06-08 | $6.30 | $6.33 | $6.27 | $6.28 | $6.18 | 1,529,620 |
| 2020-06-05 | $6.31 | $6.33 | $6.24 | $6.29 | $6.19 | 1,103,610 |
| 2020-06-04 | $6.34 | $6.34 | $6.28 | $6.30 | $6.20 | 1,207,480 |
| 2020-06-03 | $6.39 | $6.41 | $6.29 | $6.30 | $6.20 | 1,692,600 |
| 2020-06-02 | $6.39 | $6.39 | $6.34 | $6.38 | $6.28 | 1,854,840 |
| 2020-06-01 | $6.39 | $6.42 | $6.34 | $6.37 | $6.27 | 2,333,380 |
| 2020-05-29 | $6.28 | $6.37 | $6.24 | $6.35 | $6.25 | 2,131,780 |
| 2020-05-28 | $6.27 | $6.35 | $6.22 | $6.28 | $6.18 | 1,317,850 |
| 2020-05-27 | $6.24 | $6.28 | $6.19 | $6.28 | $6.18 | 1,724,360 |
| 2020-05-26 | $6.20 | $6.25 | $6.17 | $6.22 | $6.12 | 1,421,200 |
| 2020-05-25 | $6.13 | $6.20 | $6.12 | $6.17 | $6.08 | 1,106,880 |
| 2020-05-22 | $6.18 | $6.21 | $6.10 | $6.10 | $6.01 | 1,682,500 |
| 2020-05-21 | $6.20 | $6.22 | $6.18 | $6.22 | $6.12 | 1,446,660 |
| 2020-05-20 | $6.20 | $6.20 | $6.15 | $6.19 | $6.10 | 1,462,340 |
| 2020-05-19 | $6.23 | $6.23 | $6.14 | $6.19 | $6.10 | 1,769,480 |
| 2020-05-18 | $6.15 | $6.19 | $6.08 | $6.17 | $6.08 | 1,540,020 |
| 2020-05-15 | $6.19 | $6.21 | $6.14 | $6.16 | $6.07 | 942,820 |
| 2020-05-14 | $6.14 | $6.17 | $6.13 | $6.16 | $6.07 | 1,313,740 |
| 2020-05-13 | $6.16 | $6.19 | $6.11 | $6.18 | $6.09 | 1,630,600 |
| 2020-05-12 | $6.12 | $6.17 | $6.08 | $6.16 | $6.07 | 1,446,900 |
| 2020-05-11 | $6.14 | $6.18 | $6.13 | $6.14 | $6.05 | 1,653,200 |
| 2020-05-08 | $6.10 | $6.14 | $6.07 | $6.10 | $6.01 | 2,075,380 |
| 2020-05-07 | $6.14 | $6.18 | $6.08 | $6.09 | $6.00 | 2,235,480 |
| 2020-05-06 | $6.08 | $6.15 | $6.06 | $6.15 | $6.06 | 1,610,670 |
| 2020-05-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.03 | 0 |
| 2020-05-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.03 | 0 |
| 2020-05-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.03 | 0 |
| 2020-04-30 | $6.03 | $6.17 | $6.03 | $6.12 | $6.03 | 1,624,100 |
| 2020-04-29 | $5.97 | $6.08 | $5.97 | $6.03 | $5.94 | 2,091,740 |
| 2020-04-28 | $5.99 | $6.07 | $5.88 | $6.05 | $5.96 | 3,350,160 |
| 2020-04-27 | $6.16 | $6.18 | $6.01 | $6.02 | $5.93 | 2,747,760 |
| 2020-04-24 | $6.28 | $6.30 | $6.14 | $6.15 | $6.06 | 2,350,260 |
| 2020-04-23 | $6.27 | $6.31 | $6.22 | $6.24 | $6.14 | 2,288,420 |
| 2020-04-22 | $6.22 | $6.28 | $6.20 | $6.27 | $6.17 | 2,519,900 |
| 2020-04-21 | $6.47 | $6.47 | $6.23 | $6.28 | $6.18 | 5,783,270 |
| 2020-04-20 | $6.49 | $6.55 | $6.43 | $6.53 | $6.43 | 4,206,090 |
| 2020-04-17 | $6.50 | $6.52 | $6.41 | $6.46 | $6.36 | 3,535,480 |
| 2020-04-16 | $6.36 | $6.61 | $6.30 | $6.50 | $6.40 | 6,172,270 |
| 2020-04-15 | $6.42 | $6.42 | $6.32 | $6.33 | $6.23 | 2,355,880 |
| 2020-04-14 | $6.38 | $6.40 | $6.35 | $6.39 | $6.29 | 2,073,780 |
| 2020-04-13 | $6.33 | $6.37 | $6.25 | $6.37 | $6.27 | 1,971,560 |
| 2020-04-10 | $6.42 | $6.43 | $6.26 | $6.31 | $6.21 | 3,777,910 |
| 2020-04-09 | $6.40 | $6.53 | $6.38 | $6.39 | $6.29 | 6,071,620 |
| 2020-04-08 | $6.37 | $6.40 | $6.30 | $6.37 | $6.27 | 2,388,490 |
| 2020-04-07 | $6.32 | $6.38 | $6.29 | $6.38 | $6.28 | 3,997,780 |
| 2020-04-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.15 | 0 |
| 2020-04-03 | $6.30 | $6.31 | $6.23 | $6.25 | $6.15 | 2,685,630 |
| 2020-04-02 | $6.21 | $6.32 | $6.19 | $6.32 | $6.22 | 2,982,260 |
| 2020-04-01 | $6.33 | $6.39 | $6.21 | $6.25 | $6.15 | 4,783,960 |
| 2020-03-31 | $6.41 | $6.47 | $6.30 | $6.35 | $6.25 | 4,360,090 |
| 2020-03-30 | $6.26 | $6.48 | $6.16 | $6.36 | $6.26 | 6,444,830 |
| 2020-03-27 | $6.35 | $6.56 | $6.30 | $6.41 | $6.31 | 9,979,420 |
| 2020-03-26 | $6.49 | $6.49 | $6.24 | $6.29 | $6.19 | 12,050,480 |
| 2020-03-25 | $6.19 | $6.49 | $6.19 | $6.49 | $6.39 | 6,395,060 |
| 2020-03-24 | $5.86 | $5.91 | $5.80 | $5.90 | $5.81 | 2,403,160 |
| 2020-03-23 | $5.88 | $5.92 | $5.77 | $5.78 | $5.69 | 2,148,820 |
| 2020-03-20 | $6.00 | $6.02 | $5.90 | $5.97 | $5.88 | 2,309,110 |
| 2020-03-19 | $5.90 | $5.98 | $5.85 | $5.94 | $5.85 | 3,051,940 |
| 2020-03-18 | $6.04 | $6.09 | $5.93 | $5.93 | $5.84 | 2,794,360 |
| 2020-03-17 | $6.00 | $6.08 | $5.90 | $6.00 | $5.91 | 2,681,040 |
| 2020-03-16 | $6.22 | $6.26 | $6.00 | $6.02 | $5.93 | 2,990,260 |
| 2020-03-13 | $5.95 | $6.18 | $5.87 | $6.15 | $6.06 | 3,658,310 |
| 2020-03-12 | $6.15 | $6.21 | $6.08 | $6.12 | $6.03 | 3,431,320 |
| 2020-03-11 | $6.28 | $6.39 | $6.23 | $6.24 | $6.14 | 4,202,710 |
| 2020-03-10 | $6.13 | $6.28 | $6.06 | $6.28 | $6.18 | 5,012,630 |
| 2020-03-09 | $6.35 | $6.39 | $6.18 | $6.19 | $6.10 | 4,078,580 |
| 2020-03-06 | $6.37 | $6.42 | $6.33 | $6.41 | $6.31 | 3,786,460 |
| 2020-03-05 | $6.32 | $6.60 | $6.31 | $6.45 | $6.35 | 6,646,720 |
| 2020-03-04 | $6.20 | $6.30 | $6.12 | $6.28 | $6.18 | 4,127,580 |
| 2020-03-03 | $6.22 | $6.26 | $6.10 | $6.17 | $6.08 | 4,057,730 |
| 2020-03-02 | $5.96 | $6.17 | $5.96 | $6.15 | $6.06 | 3,109,260 |
| 2020-02-28 | $6.07 | $6.12 | $5.92 | $5.92 | $5.83 | 4,118,480 |
| 2020-02-27 | $6.12 | $6.21 | $6.11 | $6.17 | $6.08 | 2,588,740 |
| 2020-02-26 | $6.02 | $6.19 | $6.00 | $6.11 | $6.02 | 4,190,320 |
| 2020-02-25 | $6.06 | $6.12 | $5.95 | $6.09 | $6.00 | 4,431,200 |
| 2020-02-24 | $6.28 | $6.28 | $6.17 | $6.22 | $6.12 | 3,734,090 |
| 2020-02-21 | $6.27 | $6.34 | $6.23 | $6.28 | $6.18 | 3,544,250 |
| 2020-02-20 | $6.16 | $6.27 | $6.13 | $6.27 | $6.17 | 4,234,110 |
| 2020-02-19 | $6.15 | $6.22 | $6.12 | $6.13 | $6.04 | 2,543,140 |
| 2020-02-18 | $6.12 | $6.19 | $6.09 | $6.16 | $6.07 | 3,336,060 |
| 2020-02-17 | $5.97 | $6.12 | $5.96 | $6.12 | $6.03 | 3,288,380 |
| 2020-02-14 | $5.91 | $5.97 | $5.89 | $5.95 | $5.86 | 2,207,250 |
| 2020-02-13 | $6.00 | $6.04 | $5.90 | $5.92 | $5.83 | 3,244,970 |
| 2020-02-12 | $6.00 | $6.05 | $5.95 | $6.04 | $5.95 | 2,224,440 |
| 2020-02-11 | $6.00 | $6.06 | $5.98 | $6.00 | $5.91 | 2,642,030 |
| 2020-02-10 | $5.88 | $6.04 | $5.87 | $6.02 | $5.93 | 3,621,800 |
| 2020-02-07 | $5.88 | $5.93 | $5.82 | $5.92 | $5.83 | 3,458,640 |
| 2020-02-06 | $5.83 | $5.95 | $5.78 | $5.94 | $5.85 | 3,490,180 |
| 2020-02-05 | $5.73 | $5.97 | $5.72 | $5.81 | $5.72 | 3,499,190 |
| 2020-02-04 | $5.42 | $5.77 | $5.42 | $5.72 | $5.63 | 5,116,380 |
| 2020-02-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.72 | 1,382,800 |
| 2020-01-31 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 0 |
| 2020-01-30 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 0 |
| 2020-01-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 0 |
| 2020-01-28 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 0 |
| 2020-01-27 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 0 |
| 2020-01-24 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 0 |
| 2020-01-23 | $6.58 | $6.61 | $6.39 | $6.45 | $6.35 | 3,056,430 |
| 2020-01-22 | $6.57 | $6.61 | $6.50 | $6.58 | $6.48 | 1,894,650 |
| 2020-01-21 | $6.64 | $6.64 | $6.55 | $6.57 | $6.47 | 1,769,920 |
| 2020-01-20 | $6.55 | $6.65 | $6.54 | $6.64 | $6.54 | 1,527,400 |
| 2020-01-17 | $6.59 | $6.63 | $6.55 | $6.56 | $6.46 | 1,688,550 |
| 2020-01-16 | $6.62 | $6.65 | $6.58 | $6.59 | $6.49 | 1,628,000 |
| 2020-01-15 | $6.71 | $6.72 | $6.61 | $6.62 | $6.52 | 2,235,160 |
| 2020-01-14 | $6.73 | $6.75 | $6.69 | $6.71 | $6.61 | 2,270,540 |
| 2020-01-13 | $6.72 | $6.72 | $6.64 | $6.71 | $6.61 | 2,129,640 |
| 2020-01-10 | $6.76 | $6.76 | $6.67 | $6.69 | $6.59 | 1,791,640 |
| 2020-01-09 | $6.71 | $6.76 | $6.69 | $6.72 | $6.62 | 2,450,180 |
| 2020-01-08 | $6.79 | $6.80 | $6.65 | $6.65 | $6.55 | 3,891,700 |
| 2020-01-07 | $6.70 | $6.79 | $6.70 | $6.79 | $6.69 | 3,113,500 |
| 2020-01-06 | $6.66 | $6.73 | $6.63 | $6.70 | $6.60 | 3,250,810 |
| 2020-01-03 | $6.68 | $6.72 | $6.64 | $6.69 | $6.59 | 2,268,340 |
| 2020-01-02 | $6.65 | $6.71 | $6.63 | $6.68 | $6.58 | 3,079,330 |
| 2020-01-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.52 | 0 |
| 2019-12-31 | $6.56 | $6.62 | $6.56 | $6.62 | $6.52 | 1,998,970 |
| 2019-12-30 | $6.54 | $6.59 | $6.45 | $6.58 | $6.48 | 2,427,750 |
| 2019-12-27 | $6.58 | $6.60 | $6.50 | $6.52 | $6.42 | 2,714,970 |
| 2019-12-26 | $6.48 | $6.55 | $6.47 | $6.55 | $6.45 | 1,418,640 |
| 2019-12-25 | $6.56 | $6.58 | $6.48 | $6.49 | $6.39 | 2,539,680 |
| 2019-12-24 | $6.44 | $6.64 | $6.43 | $6.58 | $6.48 | 3,870,510 |
| 2019-12-23 | $6.54 | $6.55 | $6.44 | $6.45 | $6.35 | 2,151,400 |
| 2019-12-20 | $6.63 | $6.63 | $6.52 | $6.53 | $6.43 | 1,996,640 |
| 2019-12-19 | $6.58 | $6.62 | $6.55 | $6.61 | $6.51 | 1,797,730 |
| 2019-12-18 | $6.58 | $6.60 | $6.54 | $6.55 | $6.45 | 2,144,660 |
| 2019-12-17 | $6.50 | $6.58 | $6.48 | $6.57 | $6.47 | 2,975,380 |
| 2019-12-16 | $6.43 | $6.53 | $6.40 | $6.50 | $6.40 | 2,332,860 |
| 2019-12-13 | $6.36 | $6.42 | $6.35 | $6.41 | $6.31 | 2,054,770 |
| 2019-12-12 | $6.38 | $6.38 | $6.32 | $6.33 | $6.23 | 1,598,920 |
| 2019-12-11 | $6.36 | $6.39 | $6.34 | $6.37 | $6.27 | 1,514,880 |
| 2019-12-10 | $6.37 | $6.39 | $6.32 | $6.39 | $6.29 | 1,502,650 |
| 2019-12-09 | $6.38 | $6.39 | $6.36 | $6.37 | $6.27 | 1,438,800 |
| 2019-12-06 | $6.34 | $6.37 | $6.33 | $6.36 | $6.26 | 1,234,760 |
| 2019-12-05 | $6.30 | $6.37 | $6.30 | $6.34 | $6.24 | 1,699,100 |
| 2019-12-04 | $6.29 | $6.32 | $6.26 | $6.30 | $6.20 | 1,035,100 |
| 2019-12-03 | $6.23 | $6.31 | $6.21 | $6.30 | $6.20 | 1,088,740 |
| 2019-12-02 | $6.30 | $6.32 | $6.24 | $6.26 | $6.16 | 1,361,990 |
| 2019-11-29 | $6.30 | $6.31 | $6.25 | $6.29 | $6.19 | 872,360 |
| 2019-11-28 | $6.35 | $6.36 | $6.27 | $6.28 | $6.18 | 1,380,080 |
| 2019-11-27 | $6.31 | $6.38 | $6.30 | $6.34 | $6.24 | 1,236,000 |
| 2019-11-26 | $6.39 | $6.42 | $6.31 | $6.32 | $6.22 | 1,419,280 |
| 2019-11-25 | $6.25 | $6.38 | $6.23 | $6.38 | $6.28 | 2,922,660 |
| 2019-11-22 | $6.29 | $6.35 | $6.24 | $6.25 | $6.15 | 1,581,600 |
| 2019-11-21 | $6.32 | $6.32 | $6.24 | $6.28 | $6.18 | 1,270,930 |
| 2019-11-20 | $6.34 | $6.36 | $6.31 | $6.32 | $6.22 | 1,111,970 |
| 2019-11-19 | $6.28 | $6.36 | $6.23 | $6.35 | $6.25 | 1,642,500 |
| 2019-11-18 | $6.19 | $6.28 | $6.16 | $6.27 | $6.17 | 1,426,720 |
| 2019-11-15 | $6.31 | $6.31 | $6.22 | $6.22 | $6.12 | 1,616,820 |
| 2019-11-14 | $6.27 | $6.30 | $6.23 | $6.30 | $6.20 | 1,432,800 |
| 2019-11-13 | $6.30 | $6.33 | $6.22 | $6.24 | $6.14 | 1,637,470 |
| 2019-11-12 | $6.31 | $6.36 | $6.25 | $6.30 | $6.20 | 2,094,440 |
| 2019-11-11 | $6.50 | $6.50 | $6.32 | $6.33 | $6.23 | 1,881,230 |
| 2019-11-08 | $6.50 | $6.54 | $6.47 | $6.48 | $6.38 | 2,041,990 |
| 2019-11-07 | $6.44 | $6.51 | $6.40 | $6.46 | $6.36 | 2,328,110 |
| 2019-11-06 | $6.55 | $6.59 | $6.44 | $6.47 | $6.37 | 3,021,200 |
| 2019-11-05 | $6.62 | $6.64 | $6.51 | $6.58 | $6.48 | 2,696,660 |
| 2019-11-04 | $6.59 | $6.74 | $6.56 | $6.63 | $6.53 | 3,056,400 |
| 2019-11-01 | $6.53 | $6.63 | $6.45 | $6.59 | $6.49 | 2,302,340 |
| 2019-10-31 | $6.58 | $6.61 | $6.49 | $6.51 | $6.41 | 2,707,800 |
| 2019-10-30 | $6.72 | $6.74 | $6.60 | $6.62 | $6.52 | 2,355,810 |
| 2019-10-29 | $6.81 | $6.87 | $6.69 | $6.70 | $6.60 | 2,860,470 |
| 2019-10-28 | $6.76 | $6.81 | $6.72 | $6.79 | $6.69 | 2,487,880 |
| 2019-10-25 | $6.71 | $6.79 | $6.62 | $6.75 | $6.65 | 2,137,640 |
| 2019-10-24 | $6.69 | $6.71 | $6.62 | $6.70 | $6.60 | 1,835,000 |
| 2019-10-23 | $6.74 | $6.76 | $6.62 | $6.64 | $6.54 | 1,472,350 |
| 2019-10-22 | $6.59 | $6.74 | $6.59 | $6.72 | $6.62 | 1,519,300 |
| 2019-10-21 | $6.63 | $6.65 | $6.52 | $6.63 | $6.53 | 1,557,880 |
| 2019-10-18 | $6.77 | $6.82 | $6.64 | $6.65 | $6.55 | 2,276,180 |
| 2019-10-17 | $6.77 | $6.79 | $6.73 | $6.74 | $6.64 | 1,196,340 |
| 2019-10-16 | $6.77 | $6.84 | $6.74 | $6.74 | $6.64 | 1,756,710 |
| 2019-10-15 | $6.82 | $6.82 | $6.76 | $6.78 | $6.68 | 1,827,020 |
| 2019-10-14 | $6.71 | $6.85 | $6.70 | $6.82 | $6.72 | 2,975,940 |
| 2019-10-11 | $6.62 | $6.72 | $6.61 | $6.67 | $6.57 | 1,636,760 |
| 2019-10-10 | $6.54 | $6.64 | $6.54 | $6.63 | $6.53 | 1,667,210 |
| 2019-10-09 | $6.51 | $6.54 | $6.42 | $6.53 | $6.43 | 1,388,790 |
| 2019-10-08 | $6.52 | $6.57 | $6.50 | $6.50 | $6.40 | 1,166,720 |
| 2019-10-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.43 | 0 |
| 2019-10-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.43 | 0 |
| 2019-10-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.43 | 0 |
| 2019-10-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.43 | 0 |
| 2019-10-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.43 | 0 |
| 2019-09-30 | $6.57 | $6.59 | $6.49 | $6.53 | $6.43 | 1,337,360 |
| 2019-09-27 | $6.56 | $6.57 | $6.51 | $6.54 | $6.44 | 1,980,270 |
| 2019-09-26 | $6.64 | $6.67 | $6.52 | $6.52 | $6.42 | 2,548,940 |
| 2019-09-25 | $6.71 | $6.74 | $6.62 | $6.64 | $6.54 | 2,106,450 |
| 2019-09-24 | $6.70 | $6.79 | $6.69 | $6.71 | $6.61 | 2,400,630 |
| 2019-09-23 | $6.80 | $6.80 | $6.63 | $6.70 | $6.60 | 2,169,200 |
| 2019-09-20 | $6.81 | $6.87 | $6.78 | $6.80 | $6.70 | 2,786,420 |
| 2019-09-19 | $6.83 | $6.83 | $6.75 | $6.83 | $6.73 | 2,020,890 |
| 2019-09-18 | $6.77 | $6.83 | $6.77 | $6.81 | $6.71 | 2,458,340 |
| 2019-09-17 | $6.94 | $6.96 | $6.76 | $6.77 | $6.67 | 3,244,450 |
| 2019-09-16 | $6.94 | $7.00 | $6.92 | $6.94 | $6.83 | 2,180,380 |
| 2019-09-13 | $6.92 | $6.92 | $6.92 | $6.92 | $6.81 | 0 |
| 2019-09-12 | $6.90 | $6.94 | $6.88 | $6.92 | $6.81 | 2,667,470 |
| 2019-09-11 | $6.88 | $7.04 | $6.87 | $6.90 | $6.79 | 4,875,490 |
| 2019-09-10 | $6.89 | $6.92 | $6.83 | $6.87 | $6.76 | 2,657,190 |
| 2019-09-09 | $6.81 | $6.90 | $6.80 | $6.89 | $6.78 | 3,327,510 |
| 2019-09-06 | $6.76 | $6.82 | $6.72 | $6.77 | $6.67 | 2,740,610 |
| 2019-09-05 | $6.73 | $6.82 | $6.70 | $6.76 | $6.66 | 3,645,890 |
| 2019-09-04 | $6.67 | $6.71 | $6.63 | $6.69 | $6.59 | 3,042,540 |
| 2019-09-03 | $6.67 | $6.71 | $6.62 | $6.65 | $6.55 | 2,163,660 |
| 2019-09-02 | $6.55 | $6.67 | $6.52 | $6.67 | $6.57 | 3,088,080 |
| 2019-08-30 | $6.68 | $6.72 | $6.51 | $6.53 | $6.43 | 2,230,660 |
| 2019-08-29 | $6.70 | $6.70 | $6.60 | $6.64 | $6.54 | 2,284,040 |
| 2019-08-28 | $6.59 | $6.69 | $6.56 | $6.65 | $6.55 | 4,045,480 |
| 2019-08-27 | $6.41 | $6.53 | $6.41 | $6.52 | $6.42 | 2,690,010 |
| 2019-08-26 | $6.36 | $6.42 | $6.33 | $6.40 | $6.30 | 1,985,280 |
| 2019-08-23 | $6.61 | $6.61 | $6.51 | $6.51 | $6.41 | 1,729,780 |
| 2019-08-22 | $6.58 | $6.64 | $6.52 | $6.58 | $6.48 | 1,393,980 |
| 2019-08-21 | $6.55 | $6.61 | $6.52 | $6.57 | $6.47 | 2,068,990 |
| 2019-08-20 | $6.58 | $6.67 | $6.53 | $6.56 | $6.46 | 2,196,270 |
| 2019-08-19 | $6.47 | $6.62 | $6.44 | $6.60 | $6.50 | 2,295,160 |
| 2019-08-16 | $6.37 | $6.47 | $6.36 | $6.43 | $6.33 | 1,879,140 |
| 2019-08-15 | $6.35 | $6.39 | $6.26 | $6.38 | $6.28 | 1,999,000 |
| 2019-08-14 | $6.42 | $6.47 | $6.41 | $6.43 | $6.33 | 1,539,880 |
| 2019-08-13 | $6.38 | $6.41 | $6.32 | $6.38 | $6.28 | 1,586,320 |
| 2019-08-12 | $6.38 | $6.47 | $6.31 | $6.44 | $6.34 | 2,160,380 |
| 2019-08-09 | $6.36 | $6.45 | $6.31 | $6.37 | $6.27 | 2,092,340 |
| 2019-08-08 | $6.30 | $6.37 | $6.30 | $6.35 | $6.25 | 1,617,720 |
| 2019-08-07 | $6.33 | $6.38 | $6.27 | $6.32 | $6.22 | 2,469,370 |
| 2019-08-06 | $6.43 | $6.43 | $6.17 | $6.28 | $6.18 | 3,346,170 |
| 2019-08-05 | $6.59 | $6.63 | $6.53 | $6.54 | $6.44 | 1,602,500 |
| 2019-08-02 | $6.65 | $6.65 | $6.58 | $6.60 | $6.50 | 2,408,270 |
| 2019-08-01 | $6.77 | $6.77 | $6.71 | $6.73 | $6.63 | 1,636,420 |
| 2019-07-31 | $6.81 | $6.81 | $6.70 | $6.75 | $6.65 | 1,218,180 |
| 2019-07-30 | $6.72 | $6.81 | $6.72 | $6.79 | $6.69 | 1,690,740 |
| 2019-07-29 | $6.77 | $6.80 | $6.69 | $6.72 | $6.62 | 1,595,130 |
| 2019-07-26 | $6.77 | $6.78 | $6.66 | $6.77 | $6.67 | 1,168,060 |
| 2019-07-25 | $6.84 | $6.84 | $6.73 | $6.77 | $6.67 | 1,473,150 |
| 2019-07-24 | $6.70 | $6.83 | $6.70 | $6.78 | $6.68 | 2,024,070 |
| 2019-07-23 | $6.64 | $6.72 | $6.64 | $6.71 | $6.61 | 1,356,870 |
| 2019-07-22 | $6.89 | $6.89 | $6.62 | $6.62 | $6.52 | 2,809,580 |
| 2019-07-19 | $6.90 | $6.92 | $6.83 | $6.85 | $6.75 | 1,604,740 |
| 2019-07-18 | $6.87 | $6.90 | $6.80 | $6.80 | $6.70 | 1,957,320 |
| 2019-07-17 | $6.97 | $7.00 | $6.89 | $6.93 | $6.82 | 1,922,020 |
| 2019-07-16 | $6.93 | $7.00 | $6.93 | $6.96 | $6.85 | 1,770,120 |
| 2019-07-15 | $6.85 | $6.95 | $6.77 | $6.92 | $6.81 | 3,105,360 |
| 2019-07-12 | $6.80 | $6.83 | $6.75 | $6.83 | $6.73 | 1,269,720 |
| 2019-07-11 | $6.81 | $6.87 | $6.75 | $6.77 | $6.67 | 2,018,980 |
| 2019-07-10 | $6.84 | $6.85 | $6.71 | $6.75 | $6.65 | 2,229,220 |
| 2019-07-09 | $6.84 | $6.90 | $6.77 | $6.84 | $6.74 | 2,320,980 |
| 2019-07-08 | $7.15 | $7.15 | $6.84 | $6.86 | $6.73 | 4,752,900 |
| 2019-07-05 | $7.15 | $7.17 | $7.12 | $7.15 | $7.01 | 1,747,380 |
| 2019-07-04 | $7.15 | $7.21 | $7.10 | $7.13 | $6.99 | 3,201,150 |
| 2019-07-03 | $7.25 | $7.27 | $7.13 | $7.16 | $7.02 | 3,506,200 |
| 2019-07-02 | $7.28 | $7.30 | $7.23 | $7.27 | $7.13 | 4,405,700 |
| 2019-07-01 | $7.24 | $7.37 | $7.22 | $7.32 | $7.18 | 8,551,620 |
| 2019-06-28 | $7.37 | $7.58 | $7.15 | $7.18 | $7.04 | 12,015,730 |
| 2019-06-27 | $7.12 | $7.23 | $7.12 | $7.18 | $7.04 | 3,283,200 |
| 2019-06-26 | $7.10 | $7.20 | $7.10 | $7.13 | $6.99 | 2,429,340 |
| 2019-06-25 | $7.27 | $7.29 | $7.08 | $7.16 | $7.02 | 3,920,280 |
| 2019-06-24 | $7.31 | $7.35 | $7.24 | $7.27 | $7.13 | 3,199,540 |
| 2019-06-21 | $7.30 | $7.36 | $7.25 | $7.31 | $7.17 | 6,649,410 |
| 2019-06-20 | $7.19 | $7.30 | $7.11 | $7.29 | $7.15 | 5,946,890 |
| 2019-06-19 | $7.22 | $7.31 | $7.16 | $7.18 | $7.04 | 4,926,720 |
| 2019-06-18 | $7.22 | $7.25 | $7.08 | $7.12 | $6.98 | 3,539,840 |
| 2019-06-17 | $7.30 | $7.43 | $7.20 | $7.23 | $7.09 | 7,486,480 |
| 2019-06-14 | $7.18 | $7.89 | $6.88 | $7.49 | $7.34 | 17,872,860 |
| 2019-06-13 | $6.84 | $7.25 | $6.83 | $7.20 | $7.06 | 8,264,710 |
| 2019-06-12 | $6.90 | $7.00 | $6.87 | $6.88 | $6.75 | 5,172,240 |
| 2019-06-11 | $6.69 | $6.89 | $6.68 | $6.88 | $6.75 | 4,676,100 |
| 2019-06-10 | $6.59 | $6.70 | $6.56 | $6.68 | $6.55 | 3,472,100 |
| 2019-06-07 | $6.58 | $6.58 | $6.58 | $6.58 | $6.45 | 0 |
| 2019-06-06 | $6.82 | $6.83 | $6.55 | $6.58 | $6.45 | 5,150,790 |
| 2019-06-05 | $6.91 | $6.93 | $6.77 | $6.80 | $6.67 | 4,981,390 |
| 2019-06-04 | $7.02 | $7.02 | $6.84 | $6.86 | $6.73 | 4,058,900 |
| 2019-06-03 | $7.12 | $7.16 | $6.97 | $7.00 | $6.86 | 3,451,590 |
| 2019-05-31 | $7.10 | $7.16 | $7.05 | $7.09 | $6.95 | 2,890,240 |
| 2019-05-30 | $7.14 | $7.14 | $7.03 | $7.09 | $6.95 | 3,209,800 |
| 2019-05-29 | $7.15 | $7.21 | $7.10 | $7.15 | $7.01 | 3,901,980 |
| 2019-05-28 | $7.15 | $7.35 | $7.09 | $7.13 | $6.99 | 7,351,800 |
| 2019-05-27 | $7.00 | $7.18 | $6.90 | $7.15 | $7.01 | 4,766,920 |
| 2019-05-24 | $6.99 | $7.05 | $6.93 | $6.97 | $6.83 | 3,685,180 |
| 2019-05-23 | $7.12 | $7.12 | $6.99 | $7.01 | $6.87 | 4,000,840 |
| 2019-05-22 | $7.25 | $7.27 | $7.05 | $7.08 | $6.94 | 4,100,960 |
| 2019-05-21 | $7.10 | $7.27 | $7.06 | $7.23 | $7.09 | 4,234,180 |
| 2019-05-20 | $7.12 | $7.14 | $6.97 | $7.10 | $6.96 | 5,156,420 |
| 2019-05-17 | $7.54 | $7.54 | $7.15 | $7.19 | $7.05 | 7,430,500 |
| 2019-05-16 | $7.52 | $7.63 | $7.48 | $7.54 | $7.39 | 7,699,200 |
| 2019-05-15 | $7.45 | $7.58 | $7.37 | $7.50 | $7.35 | 7,429,600 |
| 2019-05-14 | $7.31 | $7.43 | $7.25 | $7.30 | $7.16 | 5,170,100 |
| 2019-05-13 | $7.30 | $7.54 | $7.22 | $7.45 | $7.30 | 8,534,400 |
| 2019-05-10 | $7.20 | $7.40 | $7.00 | $7.38 | $7.24 | 8,920,400 |
| 2019-05-09 | $7.12 | $7.28 | $7.07 | $7.15 | $7.01 | 6,457,080 |
| 2019-05-08 | $6.99 | $7.23 | $6.94 | $7.13 | $6.99 | 5,756,050 |
| 2019-05-07 | $7.09 | $7.27 | $7.03 | $7.18 | $7.04 | 5,827,780 |
| 2019-05-06 | $7.40 | $7.46 | $6.95 | $7.02 | $6.88 | 10,504,140 |
| 2019-05-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.45 | 0 |
| 2019-05-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.45 | 0 |
| 2019-05-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.45 | 0 |
| 2019-04-30 | $7.43 | $7.61 | $7.40 | $7.60 | $7.45 | 6,295,360 |
| 2019-04-29 | $7.73 | $7.76 | $7.35 | $7.38 | $7.24 | 9,245,640 |
| 2019-04-26 | $7.81 | $7.89 | $7.65 | $7.66 | $7.51 | 9,303,870 |
| 2019-04-25 | $8.30 | $8.36 | $7.75 | $7.87 | $7.72 | 14,617,130 |
| 2019-04-24 | $8.31 | $8.42 | $8.14 | $8.37 | $8.21 | 10,046,600 |
| 2019-04-23 | $8.65 | $8.80 | $8.19 | $8.21 | $8.05 | 18,029,820 |
| 2019-04-22 | $8.81 | $8.88 | $8.65 | $8.67 | $8.50 | 14,226,280 |
| 2019-04-19 | $8.98 | $8.98 | $8.62 | $8.83 | $8.66 | 18,948,270 |
| 2019-04-18 | $9.12 | $9.35 | $8.90 | $8.99 | $8.81 | 22,664,780 |
| 2019-04-17 | $8.92 | $9.49 | $8.84 | $9.24 | $9.06 | 33,113,910 |
| 2019-04-16 | $8.55 | $9.00 | $8.55 | $8.96 | $8.78 | 17,995,270 |
| 2019-04-15 | $9.10 | $9.18 | $8.68 | $8.70 | $8.53 | 19,328,330 |
| 2019-04-12 | $8.60 | $9.03 | $8.60 | $8.92 | $8.75 | 25,355,660 |
| 2019-04-11 | $8.52 | $8.84 | $8.49 | $8.56 | $8.39 | 15,906,550 |
| 2019-04-10 | $8.73 | $9.25 | $8.52 | $8.63 | $8.46 | 24,394,900 |
| 2019-04-09 | $9.09 | $9.34 | $8.81 | $8.90 | $8.73 | 27,993,530 |
| 2019-04-08 | $9.18 | $9.60 | $8.60 | $9.36 | $9.18 | 52,271,700 |
| 2019-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2019-04-04 | $8.23 | $9.00 | $8.13 | $9.00 | $8.82 | 31,254,650 |
| 2019-04-03 | $8.17 | $8.19 | $8.09 | $8.18 | $8.02 | 10,558,810 |
| 2019-04-02 | $8.20 | $8.35 | $8.14 | $8.22 | $8.06 | 15,558,080 |
| 2019-04-01 | $7.98 | $8.42 | $7.97 | $8.18 | $8.02 | 16,794,080 |
| 2019-03-29 | $7.73 | $7.92 | $7.61 | $7.90 | $7.75 | 11,785,300 |
| 2019-03-28 | $7.96 | $7.96 | $7.71 | $7.75 | $7.60 | 11,714,820 |
| 2019-03-27 | $8.08 | $8.15 | $7.84 | $7.99 | $7.83 | 13,905,660 |
| 2019-03-26 | $8.31 | $8.42 | $7.80 | $7.83 | $7.68 | 17,151,510 |
| 2019-03-25 | $8.25 | $8.47 | $8.12 | $8.28 | $8.12 | 17,872,390 |
| 2019-03-22 | $8.56 | $8.73 | $8.30 | $8.56 | $8.39 | 30,085,580 |
| 2019-03-21 | $8.24 | $9.17 | $8.24 | $8.81 | $8.64 | 51,861,960 |
| 2019-03-20 | $8.75 | $9.20 | $8.51 | $8.54 | $8.37 | 62,934,260 |
| 2019-03-19 | $8.40 | $8.44 | $8.15 | $8.44 | $8.27 | 15,064,520 |
| 2019-03-18 | $7.30 | $7.67 | $7.30 | $7.67 | $7.52 | 4,184,190 |
| 2019-03-15 | $6.90 | $7.01 | $6.85 | $6.97 | $6.83 | 6,177,110 |
| 2019-03-14 | $7.03 | $7.10 | $6.81 | $6.86 | $6.73 | 6,897,500 |
| 2019-03-13 | $7.19 | $7.22 | $6.96 | $7.03 | $6.89 | 8,170,830 |
| 2019-03-12 | $7.15 | $7.38 | $7.12 | $7.19 | $7.05 | 12,302,900 |
| 2019-03-11 | $6.73 | $7.18 | $6.73 | $7.13 | $6.99 | 11,702,690 |
| 2019-03-08 | $7.09 | $7.09 | $6.70 | $6.74 | $6.61 | 11,493,600 |
| 2019-03-07 | $7.08 | $7.20 | $7.03 | $7.14 | $7.00 | 8,390,160 |
| 2019-03-06 | $7.00 | $7.09 | $6.96 | $7.09 | $6.95 | 8,538,170 |
| 2019-03-05 | $6.89 | $7.02 | $6.85 | $7.02 | $6.88 | 6,720,720 |
| 2019-03-04 | $6.81 | $6.98 | $6.81 | $6.91 | $6.77 | 8,242,910 |
| 2019-03-01 | $6.90 | $6.92 | $6.73 | $6.80 | $6.67 | 5,725,090 |
| 2019-02-28 | $6.82 | $6.87 | $6.80 | $6.87 | $6.74 | 4,126,800 |
| 2019-02-27 | $6.86 | $6.93 | $6.75 | $6.79 | $6.66 | 7,204,760 |
| 2019-02-26 | $6.91 | $7.00 | $6.78 | $6.86 | $6.73 | 8,213,230 |
| 2019-02-25 | $6.64 | $6.90 | $6.60 | $6.86 | $6.73 | 9,036,020 |
| 2019-02-22 | $6.49 | $6.60 | $6.45 | $6.60 | $6.47 | 3,811,670 |
| 2019-02-21 | $6.56 | $6.63 | $6.45 | $6.47 | $6.34 | 4,896,000 |
| 2019-02-20 | $6.56 | $6.61 | $6.47 | $6.54 | $6.41 | 4,746,890 |
| 2019-02-19 | $6.64 | $6.64 | $6.50 | $6.57 | $6.44 | 5,884,740 |
| 2019-02-18 | $6.50 | $6.65 | $6.49 | $6.64 | $6.51 | 6,673,910 |
| 2019-02-15 | $6.39 | $6.53 | $6.37 | $6.47 | $6.34 | 5,892,160 |
| 2019-02-14 | $6.40 | $6.44 | $6.36 | $6.39 | $6.26 | 2,998,900 |
| 2019-02-13 | $6.40 | $6.46 | $6.33 | $6.43 | $6.30 | 4,700,170 |
| 2019-02-12 | $6.33 | $6.43 | $6.33 | $6.40 | $6.27 | 4,089,930 |
| 2019-02-11 | $6.16 | $6.32 | $6.15 | $6.31 | $6.19 | 2,394,450 |
| 2019-02-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2019-02-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2019-02-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2019-02-05 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2019-02-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2019-02-01 | $6.07 | $6.18 | $6.04 | $6.15 | $6.03 | 2,815,120 |
| 2019-01-31 | $6.20 | $6.25 | $6.02 | $6.06 | $5.94 | 3,746,650 |
| 2019-01-30 | $6.16 | $6.22 | $6.11 | $6.20 | $6.08 | 2,374,790 |
| 2019-01-29 | $6.26 | $6.29 | $6.08 | $6.15 | $6.03 | 2,306,460 |
| 2019-01-28 | $6.35 | $6.39 | $6.25 | $6.28 | $6.16 | 1,985,160 |
| 2019-01-25 | $6.38 | $6.40 | $6.33 | $6.35 | $6.23 | 2,204,090 |
| 2019-01-24 | $6.37 | $6.40 | $6.22 | $6.39 | $6.26 | 4,354,430 |
| 2019-01-23 | $6.19 | $6.40 | $6.16 | $6.36 | $6.24 | 3,361,630 |
| 2019-01-22 | $6.38 | $6.38 | $6.18 | $6.21 | $6.09 | 2,693,490 |
| 2019-01-21 | $6.31 | $6.39 | $6.31 | $6.38 | $6.25 | 2,432,720 |
| 2019-01-18 | $6.22 | $6.32 | $6.22 | $6.26 | $6.14 | 2,066,130 |
| 2019-01-17 | $6.22 | $6.29 | $6.19 | $6.21 | $6.09 | 1,729,000 |
| 2019-01-16 | $6.23 | $6.29 | $6.16 | $6.21 | $6.09 | 1,537,320 |
| 2019-01-15 | $6.28 | $6.28 | $6.19 | $6.24 | $6.12 | 1,688,020 |
| 2019-01-14 | $6.23 | $6.31 | $6.20 | $6.23 | $6.11 | 1,565,300 |
| 2019-01-11 | $6.14 | $6.27 | $6.14 | $6.22 | $6.10 | 2,239,510 |
| 2019-01-10 | $6.20 | $6.22 | $6.14 | $6.15 | $6.03 | 1,531,000 |
| 2019-01-09 | $6.13 | $6.24 | $6.12 | $6.18 | $6.06 | 2,043,480 |
| 2019-01-08 | $6.06 | $6.16 | $6.04 | $6.13 | $6.01 | 1,824,700 |
| 2019-01-07 | $6.03 | $6.09 | $5.96 | $6.09 | $5.97 | 2,221,880 |
| 2019-01-04 | $5.78 | $5.99 | $5.73 | $5.99 | $5.87 | 1,843,350 |
| 2019-01-03 | $5.87 | $5.96 | $5.84 | $5.86 | $5.75 | 1,262,150 |
| 2019-01-02 | $5.93 | $5.96 | $5.85 | $5.90 | $5.78 | 1,343,560 |
| 2019-01-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.81 | 0 |
| 2018-12-31 | $5.93 | $5.93 | $5.93 | $5.93 | $5.81 | 0 |
| 2018-12-28 | $6.03 | $6.03 | $5.89 | $5.93 | $5.81 | 1,575,870 |
| 2018-12-27 | $6.14 | $6.16 | $5.99 | $5.99 | $5.87 | 2,510,880 |
| 2018-12-26 | $6.15 | $6.19 | $6.08 | $6.08 | $5.96 | 1,645,340 |
| 2018-12-25 | $6.24 | $6.25 | $6.03 | $6.15 | $6.03 | 3,653,660 |
| 2018-12-24 | $6.18 | $6.25 | $6.15 | $6.25 | $6.13 | 1,421,720 |
| 2018-12-21 | $6.18 | $6.22 | $6.12 | $6.18 | $6.06 | 1,837,940 |
| 2018-12-20 | $6.19 | $6.23 | $6.13 | $6.18 | $6.06 | 1,334,900 |
| 2018-12-19 | $6.31 | $6.31 | $6.19 | $6.19 | $6.07 | 1,114,900 |
| 2018-12-18 | $6.25 | $6.32 | $6.21 | $6.27 | $6.15 | 1,578,520 |
| 2018-12-17 | $6.26 | $6.31 | $6.20 | $6.28 | $6.16 | 1,346,690 |
| 2018-12-14 | $6.38 | $6.42 | $6.29 | $6.29 | $6.17 | 2,246,720 |
| 2018-12-13 | $6.35 | $6.42 | $6.33 | $6.37 | $6.25 | 2,945,600 |
| 2018-12-12 | $6.26 | $6.38 | $6.25 | $6.33 | $6.21 | 2,322,600 |
| 2018-12-11 | $6.18 | $6.26 | $6.18 | $6.26 | $6.14 | 2,471,030 |
| 2018-12-10 | $6.25 | $6.27 | $6.12 | $6.17 | $6.05 | 1,889,840 |
| 2018-12-07 | $6.26 | $6.33 | $6.24 | $6.30 | $6.18 | 1,521,660 |
| 2018-12-06 | $6.29 | $6.35 | $6.20 | $6.27 | $6.15 | 3,720,440 |
| 2018-12-05 | $6.34 | $6.41 | $6.29 | $6.35 | $6.23 | 3,045,250 |
| 2018-12-04 | $6.41 | $6.44 | $6.34 | $6.42 | $6.29 | 2,823,900 |
| 2018-12-03 | $6.44 | $6.52 | $6.38 | $6.42 | $6.29 | 5,965,950 |
| 2018-11-30 | $6.22 | $6.42 | $6.18 | $6.35 | $6.23 | 3,571,460 |
| 2018-11-29 | $6.41 | $6.50 | $6.26 | $6.26 | $6.14 | 5,967,670 |
| 2018-11-28 | $6.18 | $6.38 | $6.12 | $6.35 | $6.23 | 5,074,800 |
| 2018-11-27 | $6.19 | $6.21 | $6.15 | $6.19 | $6.07 | 1,949,400 |
| 2018-11-26 | $6.18 | $6.27 | $6.09 | $6.14 | $6.02 | 3,459,580 |
| 2018-11-23 | $6.41 | $6.42 | $6.13 | $6.23 | $6.11 | 5,476,930 |
| 2018-11-22 | $6.47 | $6.50 | $6.36 | $6.40 | $6.27 | 4,071,260 |
| 2018-11-21 | $6.31 | $6.49 | $6.28 | $6.44 | $6.31 | 6,538,570 |
| 2018-11-20 | $6.55 | $6.86 | $6.36 | $6.40 | $6.27 | 12,351,710 |
| 2018-11-19 | $6.20 | $6.34 | $6.18 | $6.34 | $6.22 | 5,413,170 |
| 2018-11-16 | $6.16 | $6.28 | $6.14 | $6.18 | $6.06 | 4,296,130 |
| 2018-11-15 | $6.13 | $6.19 | $6.09 | $6.17 | $6.05 | 3,834,430 |
| 2018-11-14 | $6.08 | $6.26 | $6.08 | $6.12 | $6.00 | 6,377,980 |
| 2018-11-13 | $5.91 | $6.22 | $5.91 | $6.12 | $6.00 | 8,106,950 |
| 2018-11-12 | $5.76 | $6.06 | $5.76 | $6.02 | $5.90 | 7,913,520 |
| 2018-11-09 | $5.74 | $5.77 | $5.67 | $5.69 | $5.58 | 1,734,440 |
| 2018-11-08 | $5.77 | $5.82 | $5.73 | $5.73 | $5.62 | 2,805,080 |
| 2018-11-07 | $5.72 | $5.81 | $5.72 | $5.75 | $5.64 | 2,374,650 |
| 2018-11-06 | $5.74 | $5.76 | $5.69 | $5.74 | $5.63 | 2,465,020 |
| 2018-11-05 | $5.69 | $5.84 | $5.65 | $5.78 | $5.67 | 3,224,990 |
| 2018-11-02 | $5.59 | $5.73 | $5.59 | $5.70 | $5.59 | 3,494,490 |
| 2018-11-01 | $5.55 | $5.66 | $5.50 | $5.55 | $5.44 | 3,550,370 |
| 2018-10-31 | $5.46 | $5.59 | $5.46 | $5.53 | $5.42 | 3,348,170 |
| 2018-10-30 | $5.38 | $5.52 | $5.35 | $5.47 | $5.36 | 2,515,900 |
| 2018-10-29 | $5.39 | $5.45 | $5.35 | $5.38 | $5.27 | 2,525,400 |
| 2018-10-26 | $5.38 | $5.50 | $5.35 | $5.40 | $5.29 | 3,328,420 |
| 2018-10-25 | $5.24 | $5.38 | $5.21 | $5.34 | $5.24 | 2,364,020 |
| 2018-10-24 | $5.38 | $5.46 | $5.31 | $5.37 | $5.26 | 3,410,200 |
| 2018-10-23 | $5.52 | $5.53 | $5.42 | $5.45 | $5.34 | 2,279,140 |
| 2018-10-22 | $5.35 | $5.64 | $5.35 | $5.53 | $5.42 | 4,573,780 |
| 2018-10-19 | $5.22 | $5.37 | $5.16 | $5.33 | $5.23 | 2,544,300 |
| 2018-10-18 | $5.38 | $5.38 | $5.19 | $5.32 | $5.22 | 2,499,010 |
| 2018-10-17 | $5.42 | $5.42 | $5.32 | $5.38 | $5.27 | 1,719,830 |
| 2018-10-16 | $5.35 | $5.41 | $5.27 | $5.33 | $5.23 | 1,478,640 |
| 2018-10-15 | $5.46 | $5.50 | $5.33 | $5.34 | $5.24 | 1,892,960 |
| 2018-10-12 | $5.49 | $5.51 | $5.24 | $5.46 | $5.35 | 3,312,120 |
| 2018-10-11 | $5.97 | $5.97 | $5.46 | $5.51 | $5.40 | 4,912,250 |
| 2018-10-10 | $6.07 | $6.10 | $6.05 | $6.07 | $5.95 | 977,300 |
| 2018-10-09 | $6.06 | $6.12 | $6.04 | $6.06 | $5.94 | 1,487,160 |
| 2018-10-08 | $6.15 | $6.21 | $6.03 | $6.06 | $5.94 | 2,023,560 |
| 2018-10-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.11 | 0 |
| 2018-10-04 | $6.23 | $6.23 | $6.23 | $6.23 | $6.11 | 0 |
| 2018-10-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.11 | 0 |
| 2018-10-02 | $6.23 | $6.23 | $6.23 | $6.23 | $6.11 | 0 |
| 2018-10-01 | $6.23 | $6.23 | $6.23 | $6.23 | $6.11 | 0 |
| 2018-09-28 | $6.20 | $6.24 | $6.20 | $6.23 | $6.11 | 1,790,060 |
| 2018-09-27 | $6.23 | $6.32 | $6.18 | $6.20 | $6.08 | 2,250,020 |
| 2018-09-26 | $6.26 | $6.31 | $6.21 | $6.23 | $6.11 | 2,300,680 |
| 2018-09-25 | $6.19 | $6.26 | $6.19 | $6.24 | $6.12 | 1,397,080 |
| 2018-09-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.13 | 0 |
| 2018-09-21 | $6.16 | $6.27 | $6.13 | $6.25 | $6.13 | 2,415,760 |
| 2018-09-20 | $6.17 | $6.19 | $6.14 | $6.15 | $6.03 | 1,451,550 |
| 2018-09-19 | $6.12 | $6.21 | $6.11 | $6.18 | $6.06 | 2,207,810 |
| 2018-09-18 | $6.04 | $6.15 | $6.02 | $6.12 | $6.00 | 1,393,800 |
| 2018-09-17 | $6.11 | $6.12 | $6.03 | $6.05 | $5.93 | 1,235,390 |
| 2018-09-14 | $6.13 | $6.14 | $6.09 | $6.11 | $5.99 | 1,014,400 |
| 2018-09-13 | $6.11 | $6.13 | $6.04 | $6.12 | $6.00 | 1,132,520 |
| 2018-09-12 | $6.11 | $6.14 | $6.08 | $6.09 | $5.97 | 1,072,760 |
| 2018-09-11 | $6.06 | $6.11 | $6.02 | $6.07 | $5.95 | 994,780 |
| 2018-09-10 | $6.09 | $6.13 | $6.03 | $6.05 | $5.93 | 1,033,340 |
| 2018-09-07 | $6.08 | $6.18 | $6.05 | $6.08 | $5.96 | 1,496,090 |
| 2018-09-06 | $6.04 | $6.11 | $6.04 | $6.05 | $5.93 | 813,250 |
| 2018-09-05 | $6.10 | $6.16 | $6.05 | $6.07 | $5.95 | 1,321,800 |
| 2018-09-04 | $6.05 | $6.13 | $6.03 | $6.11 | $5.99 | 989,520 |
| 2018-09-03 | $6.09 | $6.10 | $5.99 | $6.06 | $5.94 | 1,387,990 |
| 2018-08-31 | $6.10 | $6.13 | $6.05 | $6.08 | $5.96 | 1,344,180 |
| 2018-08-30 | $6.17 | $6.20 | $6.09 | $6.09 | $5.97 | 1,179,910 |
| 2018-08-29 | $6.26 | $6.26 | $6.17 | $6.18 | $6.06 | 674,970 |
| 2018-08-28 | $6.22 | $6.27 | $6.17 | $6.24 | $6.12 | 2,177,630 |
| 2018-08-27 | $6.14 | $6.26 | $6.14 | $6.25 | $6.13 | 1,278,220 |
| 2018-08-24 | $6.11 | $6.19 | $6.07 | $6.14 | $6.02 | 1,716,850 |
| 2018-08-23 | $6.13 | $6.16 | $6.02 | $6.09 | $5.97 | 1,765,760 |
| 2018-08-22 | $6.17 | $6.18 | $6.10 | $6.11 | $5.99 | 1,124,650 |
| 2018-08-21 | $6.12 | $6.21 | $6.09 | $6.18 | $6.06 | 1,530,570 |
| 2018-08-20 | $6.10 | $6.16 | $6.05 | $6.12 | $6.00 | 1,490,710 |
| 2018-08-17 | $6.28 | $6.28 | $6.10 | $6.11 | $5.99 | 1,432,140 |
| 2018-08-16 | $6.27 | $6.28 | $6.18 | $6.23 | $6.11 | 1,239,440 |
| 2018-08-15 | $6.39 | $6.40 | $6.26 | $6.27 | $6.15 | 1,752,120 |
| 2018-08-14 | $6.41 | $6.47 | $6.35 | $6.37 | $6.25 | 1,342,160 |
| 2018-08-13 | $6.37 | $6.42 | $6.32 | $6.40 | $6.27 | 1,407,740 |
| 2018-08-10 | $6.41 | $6.48 | $6.40 | $6.43 | $6.30 | 2,108,520 |
| 2018-08-09 | $6.15 | $6.49 | $6.15 | $6.46 | $6.33 | 4,297,210 |
| 2018-08-08 | $6.21 | $6.28 | $6.16 | $6.16 | $6.04 | 1,816,060 |
| 2018-08-07 | $6.05 | $6.24 | $6.05 | $6.23 | $6.11 | 1,861,920 |
| 2018-08-06 | $6.11 | $6.17 | $6.02 | $6.08 | $5.96 | 1,685,520 |
| 2018-08-03 | $6.18 | $6.28 | $6.13 | $6.13 | $6.01 | 1,935,160 |
| 2018-08-02 | $6.33 | $6.39 | $6.02 | $6.20 | $6.08 | 3,663,760 |
| 2018-08-01 | $6.45 | $6.53 | $6.34 | $6.39 | $6.26 | 2,547,000 |
| 2018-07-31 | $6.31 | $6.47 | $6.31 | $6.46 | $6.33 | 2,744,280 |
| 2018-07-30 | $6.47 | $6.47 | $6.28 | $6.30 | $6.18 | 3,326,120 |
| 2018-07-27 | $6.50 | $6.58 | $6.42 | $6.45 | $6.32 | 3,903,140 |
| 2018-07-26 | $6.52 | $6.62 | $6.37 | $6.56 | $6.43 | 6,615,030 |
| 2018-07-25 | $7.00 | $7.04 | $6.59 | $6.63 | $6.50 | 11,429,900 |
| 2018-07-24 | $6.36 | $6.67 | $6.31 | $6.58 | $6.45 | 6,968,640 |
| 2018-07-23 | $6.20 | $6.38 | $6.15 | $6.36 | $6.24 | 2,922,050 |
| 2018-07-20 | $6.08 | $6.30 | $6.07 | $6.23 | $6.11 | 2,810,500 |
| 2018-07-19 | $6.13 | $6.18 | $6.07 | $6.08 | $5.96 | 2,334,850 |
| 2018-07-18 | $6.08 | $6.26 | $6.07 | $6.15 | $6.03 | 4,126,860 |
| 2018-07-17 | $6.06 | $6.09 | $5.98 | $6.08 | $5.96 | 2,542,820 |
| 2018-07-16 | $6.08 | $6.09 | $6.01 | $6.03 | $5.91 | 1,559,440 |
| 2018-07-13 | $6.03 | $6.10 | $6.03 | $6.05 | $5.93 | 1,838,540 |
| 2018-07-12 | $5.88 | $6.09 | $5.88 | $6.04 | $5.92 | 2,455,990 |
| 2018-07-11 | $6.14 | $6.14 | $5.86 | $5.89 | $5.77 | 2,641,440 |
| 2018-07-10 | $6.15 | $6.18 | $6.12 | $6.17 | $6.05 | 1,045,390 |
| 2018-07-09 | $6.08 | $6.19 | $6.05 | $6.16 | $6.04 | 1,509,650 |
| 2018-07-06 | $6.11 | $6.14 | $5.95 | $6.06 | $5.94 | 2,115,010 |
| 2018-07-05 | $6.13 | $6.13 | $5.98 | $6.09 | $5.97 | 2,412,360 |
| 2018-07-04 | $6.09 | $6.16 | $6.03 | $6.12 | $6.00 | 2,445,800 |
| 2018-07-03 | $6.06 | $6.16 | $6.02 | $6.12 | $6.00 | 2,725,360 |
| 2018-07-02 | $6.01 | $6.12 | $5.97 | $6.04 | $5.92 | 4,492,430 |
| 2018-06-29 | $5.82 | $6.03 | $5.82 | $6.00 | $5.88 | 2,193,960 |
| 2018-06-28 | $5.90 | $5.96 | $5.82 | $5.82 | $5.71 | 1,507,900 |
| 2018-06-27 | $5.89 | $5.94 | $5.85 | $5.91 | $5.79 | 1,407,080 |
| 2018-06-26 | $5.80 | $5.92 | $5.76 | $5.91 | $5.79 | 1,642,800 |
| 2018-06-25 | $5.88 | $5.93 | $5.83 | $5.87 | $5.75 | 2,065,670 |
| 2018-06-22 | $5.68 | $5.86 | $5.63 | $5.83 | $5.72 | 3,080,220 |
| 2018-06-21 | $6.03 | $6.04 | $5.72 | $5.73 | $5.62 | 6,361,080 |
| 2018-06-20 | $6.06 | $6.10 | $6.01 | $6.03 | $5.91 | 4,305,940 |
| 2018-06-19 | $6.55 | $6.60 | $6.00 | $6.07 | $5.95 | 4,645,030 |
| 2018-06-18 | $6.67 | $6.67 | $6.67 | $6.67 | $6.54 | 0 |
| 2018-06-15 | $6.79 | $6.83 | $6.62 | $6.67 | $6.54 | 2,732,760 |
| 2018-06-14 | $6.82 | $6.89 | $6.78 | $6.81 | $6.68 | 1,345,750 |
| 2018-06-13 | $6.92 | $6.95 | $6.85 | $6.85 | $6.72 | 1,092,500 |
| 2018-06-12 | $6.92 | $6.95 | $6.85 | $6.94 | $6.80 | 1,408,700 |
| 2018-06-11 | $6.98 | $7.00 | $6.87 | $6.92 | $6.78 | 1,408,320 |
| 2018-06-08 | $7.13 | $7.15 | $6.98 | $7.01 | $6.87 | 2,892,100 |
| 2018-06-07 | $7.23 | $7.23 | $7.15 | $7.15 | $7.01 | 1,548,080 |
| 2018-06-06 | $7.23 | $7.23 | $7.18 | $7.21 | $7.07 | 1,152,340 |
| 2018-06-05 | $7.20 | $7.23 | $7.16 | $7.23 | $7.09 | 1,943,150 |
| 2018-06-04 | $7.22 | $7.24 | $7.17 | $7.20 | $7.06 | 1,308,680 |
| 2018-06-01 | $7.25 | $7.34 | $7.13 | $7.18 | $7.04 | 1,933,620 |
| 2018-05-31 | $7.26 | $7.30 | $7.19 | $7.27 | $7.13 | 1,628,100 |
| 2018-05-30 | $7.40 | $7.40 | $7.16 | $7.20 | $7.06 | 4,262,290 |
| 2018-05-29 | $7.52 | $7.59 | $7.42 | $7.46 | $7.31 | 1,361,100 |
| 2018-05-28 | $10.53 | $10.61 | $10.47 | $10.50 | $7.32 | 1,783,320 |
| 2018-05-25 | $10.71 | $10.77 | $10.50 | $10.57 | $7.37 | 2,158,570 |
| 2018-05-24 | $10.83 | $10.85 | $10.66 | $10.69 | $7.45 | 2,145,700 |
| 2018-05-23 | $10.84 | $10.96 | $10.79 | $10.80 | $7.53 | 3,005,360 |
| 2018-05-22 | $10.74 | $10.87 | $10.72 | $10.81 | $7.54 | 3,312,600 |
| 2018-05-21 | $10.70 | $10.77 | $10.65 | $10.74 | $7.49 | 1,864,200 |
| 2018-05-18 | $10.51 | $10.69 | $10.51 | $10.69 | $7.45 | 1,847,820 |
| 2018-05-17 | $10.57 | $10.62 | $10.45 | $10.55 | $7.36 | 2,050,600 |
| 2018-05-16 | $10.49 | $10.64 | $10.47 | $10.54 | $7.35 | 1,855,630 |
| 2018-05-15 | $10.38 | $10.55 | $10.38 | $10.54 | $7.35 | 2,259,230 |
| 2018-05-14 | $10.35 | $10.48 | $10.32 | $10.37 | $7.23 | 1,443,900 |
| 2018-05-11 | $10.52 | $10.54 | $10.34 | $10.36 | $7.22 | 1,809,850 |
| 2018-05-10 | $10.39 | $10.52 | $10.36 | $10.50 | $7.32 | 2,156,950 |
| 2018-05-09 | $10.34 | $10.38 | $10.29 | $10.36 | $7.22 | 1,704,300 |
| 2018-05-08 | $10.30 | $10.38 | $10.26 | $10.34 | $7.21 | 1,385,620 |
| 2018-05-07 | $10.12 | $10.32 | $10.10 | $10.31 | $7.19 | 1,755,540 |
| 2018-05-04 | $10.03 | $10.11 | $10.03 | $10.11 | $7.05 | 1,068,480 |
| 2018-05-03 | $10.04 | $10.10 | $9.97 | $10.08 | $7.03 | 1,514,620 |
| 2018-05-02 | $10.20 | $10.34 | $10.02 | $10.05 | $7.01 | 2,763,000 |
| 2018-05-01 | $10.20 | $10.20 | $10.20 | $10.20 | $7.11 | 0 |
| 2018-04-30 | $10.20 | $10.20 | $10.20 | $10.20 | $7.11 | 0 |
| 2018-04-27 | $10.16 | $10.28 | $10.14 | $10.20 | $7.11 | 1,013,120 |
| 2018-04-26 | $10.18 | $10.25 | $10.11 | $10.13 | $7.06 | 1,388,920 |
| 2018-04-25 | $10.17 | $10.22 | $10.14 | $10.18 | $7.10 | 1,064,100 |
| 2018-04-24 | $10.05 | $10.23 | $10.05 | $10.22 | $7.13 | 1,332,770 |
| 2018-04-23 | $10.06 | $10.15 | $10.01 | $10.07 | $7.02 | 1,268,970 |
| 2018-04-20 | $10.30 | $10.45 | $10.09 | $10.12 | $7.06 | 4,043,120 |
| 2018-04-19 | $9.97 | $10.07 | $9.94 | $10.03 | $6.99 | 919,030 |
| 2018-04-18 | $9.90 | $10.05 | $9.80 | $10.00 | $6.97 | 1,579,890 |
| 2018-04-17 | $10.14 | $10.14 | $9.74 | $9.87 | $6.88 | 1,837,230 |
| 2018-04-16 | $10.15 | $10.25 | $10.04 | $10.08 | $7.03 | 1,665,400 |
| 2018-04-13 | $10.27 | $10.33 | $10.17 | $10.19 | $7.10 | 975,600 |
| 2018-04-12 | $10.29 | $10.39 | $10.25 | $10.25 | $7.15 | 1,433,360 |
| 2018-04-11 | $10.25 | $10.34 | $10.21 | $10.33 | $7.20 | 1,926,700 |
| 2018-04-10 | $10.20 | $10.28 | $10.11 | $10.21 | $7.12 | 2,067,100 |
| 2018-04-09 | $10.31 | $10.35 | $10.18 | $10.20 | $7.11 | 1,920,800 |
| 2018-04-06 | $10.33 | $10.33 | $10.33 | $10.33 | $7.20 | 0 |
| 2018-04-05 | $10.33 | $10.33 | $10.33 | $10.33 | $7.20 | 0 |
| 2018-04-04 | $10.38 | $10.39 | $10.31 | $10.33 | $7.20 | 1,697,800 |
| 2018-04-03 | $10.33 | $10.43 | $10.28 | $10.35 | $7.22 | 1,970,700 |
| 2018-04-02 | $10.28 | $10.57 | $10.27 | $10.43 | $7.27 | 3,580,130 |
| 2018-03-30 | $10.19 | $10.31 | $10.19 | $10.29 | $7.17 | 1,563,200 |
| 2018-03-29 | $10.15 | $10.22 | $10.11 | $10.18 | $7.10 | 1,598,300 |
| 2018-03-28 | $10.02 | $10.17 | $10.00 | $10.08 | $7.03 | 1,763,330 |
| 2018-03-27 | $10.07 | $10.27 | $10.03 | $10.17 | $7.09 | 2,745,970 |
| 2018-03-26 | $9.94 | $9.99 | $9.52 | $9.97 | $6.95 | 3,070,000 |
| 2018-03-23 | $10.50 | $10.50 | $9.85 | $10.02 | $6.99 | 5,425,200 |
| 2018-03-22 | $10.54 | $10.71 | $10.43 | $10.66 | $7.43 | 3,715,700 |
| 2018-03-21 | $10.50 | $10.65 | $10.49 | $10.53 | $7.34 | 2,617,100 |
| 2018-03-20 | $10.42 | $10.52 | $10.39 | $10.50 | $7.32 | 1,973,030 |
| 2018-03-19 | $10.49 | $10.57 | $10.45 | $10.48 | $7.31 | 2,344,600 |
| 2018-03-16 | $10.48 | $10.57 | $10.46 | $10.51 | $7.33 | 1,711,190 |
| 2018-03-15 | $10.53 | $10.57 | $10.39 | $10.48 | $7.31 | 2,789,740 |
| 2018-03-14 | $10.68 | $10.73 | $10.52 | $10.53 | $7.34 | 2,343,580 |
| 2018-03-13 | $10.79 | $10.79 | $10.66 | $10.66 | $7.43 | 2,409,730 |
| 2018-03-12 | $10.72 | $10.90 | $10.72 | $10.81 | $7.54 | 4,334,610 |
| 2018-03-09 | $10.61 | $10.68 | $10.49 | $10.64 | $7.42 | 3,557,100 |
| 2018-03-08 | $10.46 | $10.66 | $10.41 | $10.60 | $7.39 | 4,409,480 |
| 2018-03-07 | $10.30 | $10.57 | $10.25 | $10.53 | $7.34 | 7,764,610 |
| 2018-03-06 | $10.23 | $10.30 | $10.19 | $10.30 | $7.18 | 2,401,190 |
| 2018-03-05 | $10.29 | $10.29 | $10.17 | $10.23 | $7.13 | 2,005,190 |
| 2018-03-02 | $10.28 | $10.30 | $10.25 | $10.27 | $7.16 | 1,447,780 |
| 2018-03-01 | $10.27 | $10.33 | $10.22 | $10.30 | $7.18 | 2,110,910 |
| 2018-02-28 | $10.32 | $10.32 | $10.22 | $10.29 | $7.17 | 1,761,520 |
| 2018-02-27 | $10.33 | $10.37 | $10.29 | $10.34 | $7.21 | 1,543,120 |
| 2018-02-26 | $10.22 | $10.37 | $10.20 | $10.34 | $7.21 | 2,332,580 |
| 2018-02-23 | $10.20 | $10.22 | $10.15 | $10.20 | $7.11 | 1,238,180 |
| 2018-02-22 | $10.08 | $10.25 | $10.08 | $10.19 | $7.10 | 1,694,230 |
| 2018-02-21 | $10.08 | $10.08 | $10.08 | $10.08 | $7.03 | 0 |
| 2018-02-20 | $10.08 | $10.08 | $10.08 | $10.08 | $7.03 | 0 |
| 2018-02-19 | $10.08 | $10.08 | $10.08 | $10.08 | $7.03 | 0 |
| 2018-02-16 | $10.08 | $10.08 | $10.08 | $10.08 | $7.03 | 0 |
| 2018-02-15 | $10.08 | $10.08 | $10.08 | $10.08 | $7.03 | 0 |
| 2018-02-14 | $10.08 | $10.10 | $10.03 | $10.08 | $7.03 | 814,790 |
| 2018-02-13 | $10.12 | $10.20 | $10.05 | $10.07 | $7.02 | 1,477,300 |
| 2018-02-12 | $10.06 | $10.15 | $10.00 | $10.11 | $7.05 | 1,631,390 |
| 2018-02-09 | $10.11 | $10.16 | $9.87 | $9.99 | $6.97 | 2,485,700 |
| 2018-02-08 | $10.02 | $10.28 | $9.99 | $10.24 | $7.14 | 2,299,730 |
| 2018-02-07 | $9.99 | $10.08 | $9.81 | $10.03 | $6.99 | 2,648,290 |
| 2018-02-06 | $10.11 | $10.17 | $9.85 | $9.87 | $6.88 | 3,242,590 |
| 2018-02-05 | $10.05 | $10.24 | $10.03 | $10.20 | $7.11 | 1,814,970 |
| 2018-02-02 | $10.39 | $10.39 | $10.00 | $10.17 | $7.09 | 3,035,850 |
| 2018-02-01 | $10.66 | $10.95 | $10.34 | $10.36 | $7.22 | 6,890,930 |
| 2018-01-31 | $11.88 | $11.99 | $11.04 | $11.04 | $7.70 | 14,213,960 |
| 2018-01-30 | $12.34 | $12.35 | $12.23 | $12.27 | $8.55 | 2,175,210 |
| 2018-01-29 | $12.48 | $12.56 | $12.30 | $12.34 | $8.60 | 2,284,180 |
| 2018-01-26 | $12.58 | $12.59 | $12.46 | $12.50 | $8.72 | 1,628,380 |
| 2018-01-25 | $12.55 | $12.65 | $12.52 | $12.55 | $8.75 | 1,843,590 |
| 2018-01-24 | $12.52 | $12.56 | $12.48 | $12.56 | $8.76 | 1,394,870 |
| 2018-01-23 | $12.40 | $12.55 | $12.40 | $12.54 | $8.74 | 1,635,990 |
| 2018-01-22 | $12.40 | $12.43 | $12.33 | $12.40 | $8.65 | 1,075,500 |
| 2018-01-19 | $12.37 | $12.43 | $12.36 | $12.41 | $8.65 | 1,415,700 |
| 2018-01-18 | $12.33 | $12.38 | $12.33 | $12.36 | $8.62 | 644,300 |
| 2018-01-17 | $12.39 | $12.40 | $12.29 | $12.36 | $8.62 | 1,402,300 |
| 2018-01-16 | $12.34 | $12.48 | $12.31 | $12.39 | $8.64 | 936,400 |
| 2018-01-15 | $12.50 | $12.51 | $12.27 | $12.31 | $8.58 | 1,373,500 |
| 2018-01-12 | $12.50 | $12.58 | $12.46 | $12.51 | $8.72 | 882,600 |
| 2018-01-11 | $12.48 | $12.52 | $12.40 | $12.49 | $8.71 | 918,000 |
| 2018-01-10 | $12.62 | $12.62 | $12.42 | $12.47 | $8.69 | 1,269,580 |
| 2018-01-09 | $12.62 | $12.66 | $12.56 | $12.62 | $8.80 | 1,389,180 |
| 2018-01-08 | $12.58 | $12.64 | $12.52 | $12.63 | $8.81 | 1,521,440 |
| 2018-01-05 | $12.53 | $12.61 | $12.52 | $12.60 | $8.78 | 1,746,520 |
| 2018-01-04 | $12.58 | $12.59 | $12.49 | $12.53 | $8.74 | 1,728,790 |
| 2018-01-03 | $12.47 | $12.59 | $12.44 | $12.57 | $8.76 | 2,560,270 |
| 2018-01-02 | $12.38 | $12.47 | $12.37 | $12.46 | $8.69 | 1,586,730 |
| 2018-01-01 | $12.36 | $12.36 | $12.36 | $12.36 | $8.62 | 0 |
| 2017-12-29 | $12.34 | $12.40 | $12.31 | $12.36 | $8.62 | 1,274,540 |
| 2017-12-28 | $12.38 | $12.47 | $12.31 | $12.33 | $8.60 | 1,729,400 |
| 2017-12-27 | $12.34 | $12.47 | $12.30 | $12.39 | $8.64 | 1,256,180 |
| 2017-12-26 | $12.33 | $12.40 | $12.26 | $12.38 | $8.63 | 675,800 |
| 2017-12-25 | $12.50 | $12.53 | $12.25 | $12.33 | $8.60 | 1,075,640 |
| 2017-12-22 | $12.50 | $12.54 | $12.46 | $12.50 | $8.72 | 678,400 |
| 2017-12-21 | $12.53 | $12.57 | $12.43 | $12.52 | $8.73 | 1,194,680 |
| 2017-12-20 | $12.56 | $12.66 | $12.52 | $12.57 | $8.76 | 1,737,990 |
| 2017-12-19 | $12.65 | $12.69 | $12.54 | $12.62 | $8.80 | 1,051,400 |
| 2017-12-18 | $12.57 | $12.70 | $12.56 | $12.64 | $8.81 | 745,300 |
| 2017-12-15 | $12.52 | $12.60 | $12.50 | $12.56 | $8.76 | 1,135,770 |
| 2017-12-14 | $12.52 | $12.59 | $12.44 | $12.55 | $8.75 | 792,640 |
| 2017-12-13 | $12.42 | $12.55 | $12.39 | $12.52 | $8.73 | 1,895,830 |
| 2017-12-12 | $12.67 | $12.67 | $12.41 | $12.42 | $8.66 | 1,428,870 |
| 2017-12-11 | $12.69 | $12.75 | $12.64 | $12.68 | $8.84 | 1,320,590 |
| 2017-12-08 | $12.64 | $12.69 | $12.60 | $12.66 | $8.83 | 807,300 |
| 2017-12-07 | $12.57 | $12.68 | $12.57 | $12.62 | $8.80 | 1,226,400 |
| 2017-12-06 | $12.41 | $12.63 | $12.40 | $12.62 | $8.80 | 1,840,390 |
| 2017-12-05 | $12.62 | $12.62 | $12.36 | $12.43 | $8.67 | 2,293,660 |
| 2017-12-04 | $12.75 | $12.77 | $12.61 | $12.63 | $8.81 | 1,332,370 |
| 2017-12-01 | $12.68 | $12.76 | $12.67 | $12.75 | $8.89 | 861,920 |
| 2017-11-30 | $12.73 | $12.88 | $12.63 | $12.69 | $8.85 | 1,947,400 |
| 2017-11-29 | $12.73 | $12.74 | $12.60 | $12.73 | $8.88 | 1,477,400 |
| 2017-11-28 | $12.59 | $12.75 | $12.58 | $12.72 | $8.87 | 1,452,230 |
| 2017-11-27 | $12.57 | $12.64 | $12.51 | $12.56 | $8.76 | 1,288,930 |
| 2017-11-24 | $12.65 | $12.70 | $12.55 | $12.59 | $8.78 | 1,361,480 |
| 2017-11-23 | $12.82 | $12.82 | $12.64 | $12.66 | $8.83 | 1,049,210 |
| 2017-11-22 | $12.87 | $12.93 | $12.77 | $12.81 | $8.93 | 1,165,400 |
| 2017-11-21 | $12.94 | $12.94 | $12.80 | $12.84 | $8.95 | 1,291,200 |
| 2017-11-20 | $13.07 | $13.07 | $12.76 | $12.88 | $8.98 | 2,274,760 |
| 2017-11-17 | $13.45 | $13.47 | $13.03 | $13.06 | $9.11 | 2,725,570 |
| 2017-11-16 | $13.53 | $13.55 | $13.41 | $13.49 | $9.41 | 1,063,000 |
| 2017-11-15 | $13.49 | $13.63 | $13.45 | $13.49 | $9.41 | 1,146,100 |
| 2017-11-14 | $13.64 | $13.67 | $13.42 | $13.49 | $9.41 | 1,813,600 |
| 2017-11-13 | $13.82 | $13.82 | $13.61 | $13.65 | $9.52 | 2,124,900 |
| 2017-11-10 | $13.70 | $13.91 | $13.70 | $13.81 | $9.63 | 3,421,920 |
| 2017-11-09 | $13.66 | $13.76 | $13.62 | $13.71 | $9.56 | 1,621,300 |
| 2017-11-08 | $13.72 | $13.82 | $13.65 | $13.66 | $9.52 | 2,166,480 |
| 2017-11-07 | $13.68 | $13.80 | $13.60 | $13.70 | $9.55 | 3,683,080 |
| 2017-11-06 | $13.67 | $13.82 | $13.55 | $13.70 | $9.55 | 2,538,010 |
| 2017-11-03 | $13.90 | $13.93 | $13.64 | $13.73 | $9.57 | 1,623,460 |
| 2017-11-02 | $13.68 | $13.96 | $13.68 | $13.92 | $9.71 | 3,077,720 |
| 2017-11-01 | $13.83 | $13.87 | $13.72 | $13.72 | $9.57 | 1,377,200 |
| 2017-10-31 | $13.60 | $14.02 | $13.50 | $13.85 | $9.66 | 7,439,950 |
| 2017-10-30 | $14.00 | $14.00 | $13.60 | $13.62 | $9.50 | 2,217,900 |
| 2017-10-27 | $14.06 | $14.09 | $13.98 | $13.99 | $9.75 | 854,800 |
| 2017-10-26 | $14.02 | $14.08 | $13.96 | $14.07 | $9.81 | 1,248,500 |
| 2017-10-25 | $14.04 | $14.05 | $13.90 | $14.03 | $9.78 | 1,118,120 |
| 2017-10-24 | $14.14 | $14.19 | $13.96 | $14.05 | $9.80 | 1,305,800 |
| 2017-10-23 | $14.13 | $14.21 | $14.09 | $14.19 | $9.89 | 771,840 |
| 2017-10-20 | $13.97 | $14.14 | $13.95 | $14.13 | $9.85 | 1,084,880 |
| 2017-10-19 | $14.14 | $14.18 | $13.91 | $14.00 | $9.76 | 1,620,400 |
| 2017-10-18 | $14.18 | $14.27 | $14.06 | $14.14 | $9.86 | 1,838,010 |
| 2017-10-17 | $14.29 | $14.32 | $14.10 | $14.18 | $9.89 | 2,477,530 |
| 2017-10-16 | $14.68 | $14.70 | $14.31 | $14.33 | $9.99 | 1,855,580 |
| 2017-10-13 | $14.76 | $14.76 | $14.59 | $14.68 | $10.23 | 1,309,820 |
| 2017-10-12 | $14.83 | $14.83 | $14.56 | $14.69 | $10.24 | 1,997,820 |
| 2017-10-11 | $14.71 | $14.82 | $14.67 | $14.78 | $10.30 | 1,660,520 |
| 2017-10-10 | $14.70 | $14.72 | $14.59 | $14.71 | $10.26 | 965,650 |
| 2017-10-09 | $14.65 | $14.70 | $14.58 | $14.65 | $10.21 | 1,988,760 |
| 2017-10-06 | $14.48 | $14.48 | $14.48 | $14.48 | $10.10 | 0 |
| 2017-10-05 | $14.48 | $14.48 | $14.48 | $14.48 | $10.10 | 0 |
| 2017-10-04 | $14.48 | $14.48 | $14.48 | $14.48 | $10.10 | 0 |
| 2017-10-03 | $14.48 | $14.48 | $14.48 | $14.48 | $10.10 | 0 |
| 2017-10-02 | $14.48 | $14.48 | $14.48 | $14.48 | $10.10 | 0 |
| 2017-09-29 | $14.37 | $14.56 | $14.37 | $14.48 | $10.10 | 889,040 |
| 2017-09-28 | $14.39 | $14.50 | $14.36 | $14.42 | $10.05 | 1,091,320 |
| 2017-09-27 | $14.26 | $14.38 | $14.25 | $14.35 | $10.00 | 589,910 |
| 2017-09-26 | $14.41 | $14.41 | $14.23 | $14.28 | $9.96 | 1,103,300 |
| 2017-09-25 | $14.38 | $14.47 | $14.30 | $14.37 | $10.02 | 1,137,200 |
| 2017-09-22 | $14.50 | $14.55 | $14.38 | $14.46 | $10.08 | 1,532,640 |
| 2017-09-21 | $14.52 | $14.72 | $14.49 | $14.54 | $10.14 | 3,013,350 |
| 2017-09-20 | $14.54 | $14.57 | $14.47 | $14.52 | $10.12 | 2,345,230 |
| 2017-09-19 | $14.53 | $14.58 | $14.50 | $14.54 | $10.14 | 1,399,460 |
| 2017-09-18 | $14.58 | $14.62 | $14.45 | $14.49 | $10.10 | 2,160,620 |
| 2017-09-15 | $14.76 | $14.83 | $14.48 | $14.58 | $10.17 | 3,834,540 |
| 2017-09-14 | $14.81 | $14.84 | $14.70 | $14.80 | $10.32 | 1,901,560 |
| 2017-09-13 | $14.91 | $15.10 | $14.74 | $14.82 | $10.33 | 2,024,400 |
| 2017-09-12 | $14.99 | $15.20 | $14.35 | $14.96 | $10.43 | 3,376,070 |
| 2017-09-11 | $14.95 | $15.18 | $14.90 | $15.00 | $10.46 | 2,090,800 |
| 2017-09-08 | $15.02 | $15.09 | $14.90 | $14.97 | $10.44 | 1,570,410 |
| 2017-09-07 | $15.31 | $15.39 | $14.89 | $15.01 | $10.47 | 5,133,070 |
| 2017-09-06 | $15.31 | $15.65 | $15.26 | $15.31 | $10.67 | 2,765,680 |
| 2017-09-05 | $15.48 | $15.83 | $15.31 | $15.39 | $10.73 | 4,707,160 |
| 2017-09-04 | $15.22 | $15.48 | $15.20 | $15.44 | $10.76 | 1,737,160 |
| 2017-09-01 | $15.57 | $16.11 | $15.16 | $15.28 | $10.65 | 7,360,770 |
| 2017-08-31 | $15.67 | $15.67 | $15.42 | $15.57 | $10.86 | 2,022,130 |
| 2017-08-30 | $15.64 | $15.81 | $15.39 | $15.57 | $10.86 | 2,379,870 |
| 2017-08-29 | $15.42 | $16.13 | $15.30 | $15.71 | $10.95 | 7,794,160 |
| 2017-08-28 | $15.27 | $15.49 | $15.18 | $15.41 | $10.74 | 3,387,290 |
| 2017-08-25 | $15.24 | $15.44 | $15.17 | $15.23 | $10.62 | 3,219,550 |
| 2017-08-24 | $15.32 | $15.50 | $15.21 | $15.44 | $10.76 | 3,068,880 |
| 2017-08-23 | $15.40 | $15.48 | $15.22 | $15.40 | $10.74 | 2,265,360 |
| 2017-08-22 | $15.55 | $15.75 | $15.30 | $15.49 | $10.80 | 5,154,490 |
| 2017-08-21 | $15.24 | $15.91 | $15.12 | $15.75 | $10.98 | 6,527,930 |
| 2017-08-18 | $14.81 | $15.31 | $14.81 | $15.17 | $10.58 | 3,900,450 |
| 2017-08-17 | $14.69 | $15.05 | $14.64 | $15.02 | $10.47 | 3,816,880 |
| 2017-08-16 | $14.29 | $14.77 | $14.21 | $14.70 | $10.25 | 3,919,190 |
| 2017-08-15 | $14.15 | $14.32 | $14.10 | $14.27 | $9.95 | 1,592,220 |
| 2017-08-14 | $13.76 | $14.21 | $13.76 | $14.17 | $9.88 | 2,868,620 |
| 2017-08-11 | $14.15 | $14.19 | $13.66 | $13.79 | $9.61 | 2,933,150 |
| 2017-08-10 | $14.35 | $14.43 | $14.15 | $14.23 | $9.92 | 1,471,400 |
| 2017-08-09 | $14.31 | $14.44 | $14.25 | $14.41 | $10.05 | 1,473,060 |
| 2017-08-08 | $14.31 | $14.37 | $14.26 | $14.34 | $10.00 | 1,829,340 |
| 2017-08-07 | $14.23 | $14.42 | $14.20 | $14.30 | $9.97 | 2,207,500 |
| 2017-08-04 | $14.36 | $14.45 | $14.19 | $14.22 | $9.91 | 2,507,350 |
| 2017-08-03 | $14.36 | $14.54 | $14.23 | $14.37 | $10.02 | 1,782,040 |
| 2017-08-02 | $14.36 | $14.56 | $14.28 | $14.30 | $9.97 | 2,832,480 |
| 2017-08-01 | $14.44 | $14.47 | $14.34 | $14.42 | $10.05 | 2,869,030 |
| 2017-07-31 | $14.30 | $14.47 | $14.14 | $14.41 | $10.05 | 3,487,650 |
| 2017-07-28 | $14.19 | $14.35 | $14.18 | $14.23 | $9.92 | 1,644,520 |
| 2017-07-27 | $13.86 | $14.27 | $13.82 | $14.25 | $9.94 | 3,241,370 |
| 2017-07-26 | $13.89 | $13.91 | $13.73 | $13.84 | $9.65 | 1,279,160 |
| 2017-07-25 | $14.00 | $14.00 | $13.82 | $13.89 | $9.68 | 1,400,540 |
| 2017-07-24 | $13.88 | $14.02 | $13.84 | $13.98 | $9.75 | 2,291,260 |
| 2017-07-21 | $13.91 | $13.93 | $13.82 | $13.88 | $9.68 | 1,560,960 |
| 2017-07-20 | $13.72 | $14.03 | $13.72 | $13.92 | $9.71 | 2,191,440 |
| 2017-07-19 | $13.60 | $13.83 | $13.50 | $13.76 | $9.59 | 1,841,770 |
| 2017-07-18 | $13.40 | $13.61 | $13.30 | $13.61 | $9.49 | 2,277,070 |
| 2017-07-17 | $14.28 | $14.31 | $13.41 | $13.45 | $9.38 | 4,515,430 |
| 2017-07-14 | $14.42 | $14.48 | $14.31 | $14.33 | $9.99 | 1,170,340 |
| 2017-07-13 | $14.38 | $14.64 | $14.28 | $14.49 | $10.10 | 2,369,080 |
| 2017-07-12 | $14.27 | $14.43 | $14.14 | $14.36 | $10.01 | 1,673,610 |
| 2017-07-11 | $14.50 | $14.50 | $14.27 | $14.27 | $9.95 | 1,714,180 |
| 2017-07-10 | $14.36 | $14.65 | $14.28 | $14.51 | $10.12 | 2,458,540 |
| 2017-07-07 | $14.30 | $14.38 | $14.24 | $14.37 | $10.02 | 1,383,080 |
| 2017-07-06 | $14.23 | $14.33 | $14.23 | $14.30 | $9.97 | 1,312,160 |
| 2017-07-05 | $14.17 | $14.30 | $14.14 | $14.28 | $9.96 | 1,152,300 |
| 2017-07-04 | $14.22 | $14.32 | $14.11 | $14.17 | $9.88 | 1,292,830 |
| 2017-07-03 | $14.25 | $14.32 | $14.17 | $14.27 | $9.95 | 944,030 |
| 2017-06-30 | $13.97 | $14.22 | $13.95 | $14.20 | $9.90 | 1,698,680 |
| 2017-06-29 | $13.90 | $14.13 | $13.90 | $14.08 | $9.82 | 1,781,180 |
| 2017-06-28 | $13.98 | $13.98 | $13.86 | $13.93 | $9.71 | 1,434,730 |
| 2017-06-27 | $13.96 | $14.07 | $13.92 | $14.02 | $9.77 | 1,268,400 |
| 2017-06-26 | $13.82 | $13.97 | $13.77 | $13.96 | $9.73 | 1,444,800 |
| 2017-06-23 | $13.84 | $13.84 | $13.60 | $13.80 | $9.62 | 2,020,240 |
| 2017-06-22 | $14.00 | $14.02 | $13.80 | $13.81 | $9.63 | 1,865,870 |
| 2017-06-21 | $13.99 | $14.00 | $13.86 | $13.92 | $9.71 | 1,063,640 |
| 2017-06-20 | $14.05 | $14.15 | $13.91 | $14.02 | $9.73 | 1,559,150 |
| 2017-06-19 | $14.00 | $14.10 | $13.93 | $14.06 | $9.75 | 1,555,120 |
| 2017-06-16 | $14.00 | $14.02 | $13.86 | $13.95 | $9.68 | 1,533,790 |
| 2017-06-15 | $13.71 | $13.98 | $13.70 | $13.95 | $9.68 | 3,517,320 |
| 2017-06-14 | $13.75 | $13.86 | $13.69 | $13.75 | $9.54 | 1,163,630 |
| 2017-06-13 | $13.53 | $13.76 | $13.50 | $13.72 | $9.52 | 1,414,730 |
| 2017-06-12 | $13.71 | $13.77 | $13.51 | $13.52 | $9.38 | 1,476,160 |
| 2017-06-09 | $13.83 | $13.90 | $13.74 | $13.86 | $9.61 | 1,732,060 |
| 2017-06-08 | $13.89 | $13.96 | $13.79 | $13.87 | $9.62 | 1,945,560 |
| 2017-06-07 | $13.63 | $13.95 | $13.60 | $13.93 | $9.66 | 2,391,460 |
| 2017-06-06 | $13.55 | $13.63 | $13.49 | $13.62 | $9.45 | 1,312,600 |
| 2017-06-05 | $13.54 | $13.66 | $13.49 | $13.53 | $9.39 | 1,871,560 |
| 2017-06-02 | $13.55 | $13.59 | $13.20 | $13.53 | $9.39 | 2,443,440 |
| 2017-06-01 | $13.79 | $13.83 | $13.47 | $13.52 | $9.38 | 1,672,180 |
| 2017-05-31 | $14.06 | $14.10 | $13.78 | $13.80 | $9.57 | 1,932,270 |
| 2017-05-30 | $13.93 | $13.93 | $13.93 | $13.93 | $9.66 | 0 |
| 2017-05-29 | $13.93 | $13.93 | $13.93 | $13.93 | $9.66 | 0 |
| 2017-05-26 | $13.93 | $14.02 | $13.87 | $13.93 | $9.66 | 1,167,690 |
| 2017-05-25 | $13.90 | $13.99 | $13.64 | $13.93 | $9.66 | 1,818,990 |
| 2017-05-24 | $13.96 | $13.96 | $13.58 | $13.86 | $9.61 | 2,121,750 |
| 2017-05-23 | $14.21 | $14.35 | $13.88 | $13.89 | $9.64 | 2,566,320 |
| 2017-05-22 | $14.48 | $14.48 | $14.15 | $14.37 | $9.97 | 2,771,170 |
| 2017-05-19 | $14.38 | $14.44 | $14.24 | $14.41 | $10.00 | 1,669,300 |
| 2017-05-18 | $14.57 | $14.57 | $14.32 | $14.38 | $9.98 | 3,098,770 |
| 2017-05-17 | $14.62 | $14.67 | $14.53 | $14.61 | $10.14 | 2,263,310 |
| 2017-05-16 | $14.30 | $14.53 | $14.10 | $14.50 | $10.06 | 2,705,950 |
| 2017-05-15 | $14.34 | $14.45 | $14.26 | $14.38 | $9.98 | 1,326,180 |
| 2017-05-12 | $14.20 | $14.41 | $14.09 | $14.39 | $9.98 | 1,785,580 |
| 2017-05-11 | $14.40 | $14.44 | $13.80 | $14.37 | $9.97 | 2,708,220 |
| 2017-05-10 | $14.62 | $14.74 | $14.30 | $14.45 | $10.02 | 2,108,770 |
| 2017-05-09 | $14.51 | $14.64 | $14.41 | $14.56 | $10.10 | 2,302,870 |
| 2017-05-08 | $14.69 | $14.78 | $14.51 | $14.52 | $10.07 | 3,283,160 |
| 2017-05-05 | $14.89 | $14.99 | $14.57 | $14.63 | $10.15 | 2,356,110 |
| 2017-05-04 | $14.53 | $15.18 | $14.46 | $14.86 | $10.31 | 3,823,100 |
| 2017-05-03 | $14.79 | $14.85 | $14.42 | $14.50 | $10.06 | 3,277,340 |
| 2017-05-02 | $14.92 | $14.92 | $14.76 | $14.81 | $10.27 | 1,068,580 |
| 2017-05-01 | $14.91 | $14.91 | $14.91 | $14.91 | $10.34 | 0 |
| 2017-04-28 | $14.78 | $14.95 | $14.70 | $14.91 | $10.34 | 1,373,780 |
| 2017-04-27 | $14.63 | $14.80 | $14.40 | $14.78 | $10.25 | 1,957,760 |
| 2017-04-26 | $14.65 | $14.72 | $14.57 | $14.63 | $10.15 | 1,388,870 |
| 2017-04-25 | $14.59 | $14.83 | $14.52 | $14.59 | $10.12 | 2,219,410 |
| 2017-04-24 | $14.88 | $14.93 | $14.32 | $14.59 | $10.12 | 2,479,330 |
| 2017-04-21 | $15.05 | $15.05 | $14.78 | $14.91 | $10.34 | 3,023,570 |
| 2017-04-20 | $15.44 | $15.44 | $14.68 | $15.06 | $10.45 | 6,841,420 |
| 2017-04-19 | $15.63 | $15.90 | $15.30 | $15.38 | $10.67 | 4,197,070 |
| 2017-04-18 | $16.28 | $16.32 | $15.90 | $15.96 | $11.07 | 3,171,020 |
| 2017-04-17 | $16.25 | $16.28 | $16.04 | $16.24 | $11.27 | 2,656,420 |
| 2017-04-14 | $16.61 | $16.73 | $16.20 | $16.25 | $11.27 | 3,241,500 |
| 2017-04-13 | $16.70 | $16.86 | $16.61 | $16.66 | $11.56 | 2,651,830 |
| 2017-04-12 | $16.75 | $16.99 | $16.70 | $16.78 | $11.64 | 2,752,310 |
| 2017-04-11 | $16.72 | $16.83 | $16.50 | $16.75 | $11.62 | 3,039,910 |
| 2017-04-10 | $16.86 | $16.96 | $16.71 | $16.80 | $11.65 | 3,186,820 |
| 2017-04-07 | $16.79 | $16.89 | $16.57 | $16.87 | $11.70 | 2,253,720 |
| 2017-04-06 | $16.55 | $16.86 | $16.46 | $16.80 | $11.65 | 3,466,580 |
| 2017-04-05 | $16.30 | $16.58 | $16.21 | $16.52 | $11.46 | 3,130,270 |
| 2017-04-04 | $16.31 | $16.31 | $16.31 | $16.31 | $11.31 | 0 |
| 2017-04-03 | $16.31 | $16.31 | $16.31 | $16.31 | $11.31 | 0 |
| 2017-03-31 | $16.28 | $16.55 | $16.21 | $16.31 | $11.31 | 2,949,840 |
| 2017-03-30 | $16.42 | $16.50 | $16.05 | $16.25 | $11.27 | 4,147,810 |
| 2017-03-29 | $16.87 | $16.87 | $16.40 | $16.42 | $11.39 | 3,887,730 |
| 2017-03-28 | $16.92 | $16.99 | $16.75 | $16.78 | $11.64 | 1,951,140 |
| 2017-03-27 | $17.01 | $17.14 | $16.88 | $16.91 | $11.73 | 1,755,990 |
| 2017-03-24 | $16.90 | $17.07 | $16.77 | $17.04 | $11.82 | 1,639,290 |
| 2017-03-23 | $17.00 | $17.15 | $16.66 | $16.89 | $11.72 | 1,967,560 |
| 2017-03-22 | $17.25 | $17.30 | $16.98 | $16.99 | $11.79 | 3,214,100 |
| 2017-03-21 | $17.42 | $17.48 | $17.15 | $17.27 | $11.98 | 2,634,310 |
| 2017-03-20 | $17.53 | $17.55 | $17.28 | $17.43 | $12.09 | 2,054,320 |
| 2017-03-17 | $17.54 | $17.66 | $17.40 | $17.53 | $12.16 | 3,370,990 |
| 2017-03-16 | $17.37 | $17.53 | $17.30 | $17.51 | $12.15 | 2,104,060 |
| 2017-03-15 | $17.30 | $17.43 | $17.26 | $17.34 | $12.03 | 1,924,420 |
| 2017-03-14 | $17.54 | $17.55 | $17.17 | $17.33 | $12.02 | 2,730,830 |
| 2017-03-13 | $17.39 | $17.61 | $17.17 | $17.49 | $12.13 | 1,976,850 |
| 2017-03-10 | $17.50 | $17.60 | $17.36 | $17.39 | $12.06 | 1,781,960 |
| 2017-03-09 | $17.74 | $17.74 | $17.30 | $17.55 | $12.17 | 1,886,640 |
| 2017-03-08 | $17.63 | $17.79 | $17.63 | $17.69 | $12.27 | 1,737,980 |
| 2017-03-07 | $17.77 | $17.94 | $17.60 | $17.62 | $12.22 | 2,238,530 |
| 2017-03-06 | $17.40 | $17.82 | $17.39 | $17.78 | $12.33 | 3,621,890 |
| 2017-03-03 | $17.40 | $17.47 | $17.21 | $17.40 | $12.07 | 1,737,460 |
| 2017-03-02 | $17.50 | $17.66 | $17.38 | $17.41 | $12.08 | 2,323,730 |
| 2017-03-01 | $17.43 | $17.54 | $17.20 | $17.44 | $12.10 | 2,723,630 |
| 2017-02-28 | $17.49 | $17.55 | $17.39 | $17.48 | $12.13 | 1,605,560 |
| 2017-02-27 | $17.56 | $17.68 | $17.45 | $17.47 | $12.12 | 2,234,880 |
| 2017-02-24 | $17.51 | $17.68 | $17.44 | $17.57 | $12.19 | 2,278,560 |
| 2017-02-23 | $17.57 | $17.70 | $17.43 | $17.53 | $12.16 | 2,372,090 |
| 2017-02-22 | $17.55 | $17.88 | $17.53 | $17.63 | $12.23 | 4,254,890 |
| 2017-02-21 | $17.26 | $17.52 | $17.23 | $17.48 | $12.13 | 3,104,970 |
| 2017-02-20 | $17.02 | $17.33 | $17.02 | $17.29 | $11.99 | 2,370,010 |
| 2017-02-17 | $17.20 | $17.36 | $17.03 | $17.08 | $11.85 | 1,817,040 |
| 2017-02-16 | $17.02 | $17.24 | $16.94 | $17.18 | $11.92 | 1,746,650 |
| 2017-02-15 | $17.20 | $17.33 | $17.01 | $17.07 | $11.84 | 2,367,820 |
| 2017-02-14 | $17.31 | $17.46 | $17.18 | $17.21 | $11.94 | 1,810,610 |
| 2017-02-13 | $17.12 | $17.33 | $17.10 | $17.28 | $11.99 | 1,940,910 |
| 2017-02-10 | $17.27 | $17.36 | $17.16 | $17.18 | $11.92 | 1,726,920 |
| 2017-02-09 | $17.10 | $17.35 | $17.00 | $17.25 | $11.97 | 2,570,940 |
| 2017-02-08 | $17.00 | $17.09 | $16.85 | $17.07 | $11.84 | 1,674,450 |
| 2017-02-07 | $17.10 | $17.16 | $16.94 | $17.05 | $11.83 | 1,631,780 |
| 2017-02-06 | $17.01 | $17.14 | $16.86 | $17.09 | $11.86 | 1,429,110 |
| 2017-02-03 | $17.00 | $17.02 | $16.81 | $16.85 | $11.69 | 922,000 |
| 2017-02-02 | $17.00 | $17.00 | $17.00 | $17.00 | $11.79 | 0 |
| 2017-02-01 | $17.00 | $17.00 | $17.00 | $17.00 | $11.79 | 0 |
| 2017-01-31 | $17.00 | $17.00 | $17.00 | $17.00 | $11.79 | 0 |
| 2017-01-30 | $17.00 | $17.00 | $17.00 | $17.00 | $11.79 | 0 |
| 2017-01-27 | $17.00 | $17.00 | $17.00 | $17.00 | $11.79 | 0 |
| 2017-01-26 | $16.93 | $17.01 | $16.88 | $17.00 | $11.79 | 1,003,480 |
| 2017-01-25 | $17.04 | $17.04 | $16.74 | $16.91 | $11.73 | 1,772,600 |
| 2017-01-24 | $16.77 | $17.02 | $16.68 | $16.95 | $11.76 | 1,817,340 |
| 2017-01-23 | $16.65 | $16.81 | $16.60 | $16.76 | $11.63 | 1,055,140 |
| 2017-01-20 | $16.27 | $16.70 | $16.20 | $16.60 | $11.52 | 1,715,720 |
| 2017-01-19 | $16.36 | $16.48 | $16.22 | $16.26 | $11.28 | 1,270,420 |
| 2017-01-18 | $16.50 | $16.70 | $16.41 | $16.52 | $11.46 | 1,688,600 |
| 2017-01-17 | $16.18 | $16.52 | $16.08 | $16.50 | $11.45 | 1,640,510 |
| 2017-01-16 | $16.65 | $16.66 | $15.55 | $16.23 | $11.26 | 4,028,190 |
| 2017-01-13 | $17.45 | $17.55 | $16.50 | $16.66 | $11.56 | 4,337,240 |
| 2017-01-12 | $17.52 | $17.64 | $17.35 | $17.45 | $12.11 | 2,961,580 |
| 2017-01-11 | $18.19 | $18.22 | $17.48 | $17.56 | $12.18 | 5,840,600 |
| 2017-01-10 | $18.29 | $18.48 | $18.15 | $18.18 | $12.61 | 3,200,510 |
| 2017-01-09 | $18.15 | $18.28 | $18.06 | $18.22 | $12.64 | 2,933,900 |
| 2017-01-06 | $18.52 | $18.61 | $18.16 | $18.24 | $12.65 | 3,597,510 |
| 2017-01-05 | $18.92 | $18.94 | $18.50 | $18.53 | $12.85 | 3,448,180 |
| 2017-01-04 | $18.89 | $19.08 | $18.56 | $18.95 | $13.15 | 3,531,950 |
| 2017-01-03 | $19.03 | $19.10 | $18.84 | $18.91 | $13.12 | 2,941,190 |
| 2017-01-02 | $19.06 | $19.06 | $19.06 | $19.06 | $13.22 | 0 |
| 2016-12-30 | $19.30 | $19.52 | $18.92 | $19.06 | $13.22 | 8,423,210 |
| 2016-12-29 | $19.51 | $19.72 | $19.22 | $19.30 | $13.39 | 6,123,550 |
| 2016-12-28 | $19.05 | $19.72 | $19.05 | $19.52 | $13.54 | 6,919,550 |
| 2016-12-27 | $18.43 | $19.54 | $18.36 | $19.23 | $13.34 | 6,627,590 |
| 2016-12-26 | $18.42 | $18.63 | $18.00 | $18.55 | $12.87 | 2,292,860 |
| 2016-12-23 | $18.80 | $18.80 | $18.39 | $18.62 | $12.92 | 2,129,540 |
| 2016-12-22 | $18.53 | $18.83 | $18.32 | $18.74 | $13.00 | 3,136,800 |
| 2016-12-21 | $18.48 | $18.73 | $18.42 | $18.56 | $12.88 | 2,512,130 |
| 2016-12-20 | $18.34 | $18.43 | $18.24 | $18.40 | $12.76 | 1,555,160 |
| 2016-12-19 | $18.02 | $18.36 | $18.02 | $18.32 | $12.71 | 2,096,790 |
| 2016-12-16 | $18.20 | $18.44 | $18.17 | $18.33 | $12.72 | 2,549,640 |
| 2016-12-15 | $17.92 | $18.43 | $17.87 | $18.20 | $12.63 | 2,782,930 |
| 2016-12-14 | $17.63 | $18.12 | $17.58 | $18.00 | $12.49 | 3,093,540 |
| 2016-12-13 | $17.38 | $17.82 | $17.38 | $17.71 | $12.29 | 2,454,700 |
| 2016-12-12 | $18.16 | $18.19 | $17.29 | $17.49 | $12.13 | 3,356,150 |
| 2016-12-09 | $18.16 | $18.43 | $18.09 | $18.15 | $12.59 | 3,168,770 |
| 2016-12-08 | $18.25 | $18.40 | $18.12 | $18.16 | $12.60 | 2,463,880 |
| 2016-12-07 | $17.94 | $18.33 | $17.77 | $18.29 | $12.69 | 3,200,280 |
| 2016-12-06 | $17.93 | $18.10 | $17.88 | $17.94 | $12.45 | 1,801,310 |
| 2016-12-05 | $17.76 | $17.98 | $17.68 | $17.95 | $12.45 | 5,062,380 |
| 2016-12-02 | $18.33 | $18.58 | $18.00 | $18.01 | $12.49 | 3,997,660 |
| 2016-12-01 | $18.32 | $18.44 | $18.10 | $18.33 | $12.72 | 3,433,980 |
| 2016-11-30 | $18.56 | $18.75 | $17.98 | $18.38 | $12.75 | 5,727,140 |
| 2016-11-29 | $18.63 | $18.82 | $18.54 | $18.63 | $12.92 | 3,740,690 |
| 2016-11-28 | $18.80 | $18.89 | $18.50 | $18.65 | $12.94 | 4,092,900 |
| 2016-11-25 | $19.57 | $19.57 | $18.50 | $18.90 | $13.11 | 8,595,480 |
| 2016-11-24 | $19.39 | $19.80 | $19.29 | $19.57 | $13.58 | 5,681,310 |
| 2016-11-23 | $19.42 | $19.60 | $19.21 | $19.38 | $13.44 | 5,856,550 |
| 2016-11-22 | $19.73 | $19.76 | $19.13 | $19.45 | $13.49 | 6,902,620 |
| 2016-11-21 | $19.03 | $19.81 | $19.02 | $19.59 | $13.59 | 8,390,600 |
| 2016-11-18 | $18.67 | $19.21 | $18.49 | $19.00 | $13.18 | 5,498,580 |
| 2016-11-17 | $18.65 | $18.83 | $18.46 | $18.63 | $12.92 | 3,974,770 |
| 2016-11-16 | $18.79 | $18.79 | $18.45 | $18.65 | $12.94 | 3,160,580 |
| 2016-11-15 | $18.45 | $18.84 | $18.38 | $18.80 | $13.04 | 5,495,600 |
| 2016-11-14 | $18.30 | $18.98 | $18.30 | $18.51 | $12.84 | 6,706,210 |
| 2016-11-11 | $17.85 | $18.52 | $17.81 | $18.29 | $12.69 | 5,954,870 |
| 2016-11-10 | $17.69 | $17.95 | $17.62 | $17.86 | $12.39 | 4,677,430 |
| 2016-11-09 | $17.82 | $17.84 | $17.28 | $17.50 | $12.14 | 5,317,310 |
| 2016-11-08 | $17.45 | $17.89 | $17.25 | $17.85 | $12.38 | 7,526,190 |
| 2016-11-07 | $17.42 | $17.66 | $17.24 | $17.40 | $12.07 | 4,977,890 |
| 2016-11-04 | $17.68 | $17.75 | $17.32 | $17.39 | $12.06 | 6,128,560 |
| 2016-11-03 | $17.61 | $17.99 | $17.60 | $17.68 | $12.26 | 7,383,560 |
| 2016-11-02 | $17.43 | $17.90 | $17.29 | $17.75 | $12.31 | 7,435,500 |
| 2016-11-01 | $17.55 | $17.55 | $17.27 | $17.41 | $12.08 | 4,395,210 |
| 2016-10-31 | $16.88 | $17.45 | $16.78 | $17.41 | $12.08 | 0 |
| 2016-10-28 | $17.11 | $17.24 | $16.82 | $16.86 | $11.70 | 5,042,360 |
| 2016-10-27 | $16.72 | $17.19 | $16.70 | $17.18 | $11.92 | 7,227,060 |
| 2016-10-26 | $16.64 | $16.84 | $16.57 | $16.71 | $11.59 | 7,131,720 |
| 2016-10-25 | $16.50 | $16.66 | $16.46 | $16.64 | $11.54 | 4,087,390 |
| 2016-10-24 | $16.41 | $16.52 | $16.30 | $16.47 | $11.43 | 2,938,630 |
| 2016-10-21 | $16.49 | $16.49 | $16.24 | $16.41 | $11.38 | 3,668,050 |
| 2016-10-20 | $16.48 | $16.56 | $16.33 | $16.47 | $11.43 | 4,376,320 |
| 2016-10-19 | $16.30 | $16.52 | $16.26 | $16.45 | $11.41 | 4,956,470 |
| 2016-10-18 | $16.00 | $16.38 | $15.97 | $16.33 | $11.33 | 4,863,020 |
| 2016-10-17 | $16.29 | $16.35 | $15.96 | $15.98 | $11.09 | 4,125,890 |
| 2016-10-14 | $16.40 | $16.40 | $16.14 | $16.27 | $11.29 | 4,975,220 |
| 2016-10-13 | $16.06 | $16.45 | $15.99 | $16.33 | $11.33 | 8,956,050 |
| 2016-10-12 | $16.01 | $16.12 | $15.86 | $16.07 | $11.15 | 5,673,160 |
| 2016-10-11 | $15.96 | $16.02 | $15.88 | $16.00 | $11.10 | 4,354,950 |
| 2016-10-10 | $15.76 | $15.98 | $15.76 | $15.96 | $11.07 | 4,440,900 |
| 2016-10-07 | $15.73 | $15.73 | $15.73 | $15.73 | $10.91 | 0 |
| 2016-10-06 | $15.73 | $15.73 | $15.73 | $15.73 | $10.91 | 0 |
| 2016-10-05 | $15.73 | $15.73 | $15.73 | $15.73 | $10.91 | 0 |
| 2016-10-04 | $15.73 | $15.73 | $15.73 | $15.73 | $10.91 | 0 |
| 2016-10-03 | $15.73 | $15.73 | $15.73 | $15.73 | $10.91 | 0 |
| 2016-09-30 | $15.70 | $15.86 | $15.63 | $15.73 | $10.91 | 2,754,350 |
| 2016-09-29 | $15.53 | $15.76 | $15.51 | $15.70 | $10.89 | 4,449,890 |
| 2016-09-28 | $15.68 | $15.72 | $15.53 | $15.55 | $10.79 | 3,421,160 |
| 2016-09-27 | $15.56 | $15.71 | $15.45 | $15.69 | $10.88 | 3,070,480 |
| 2016-09-26 | $15.75 | $15.95 | $15.52 | $15.57 | $10.80 | 4,596,570 |
| 2016-09-23 | $16.15 | $16.16 | $15.67 | $15.74 | $10.92 | 6,183,400 |
| 2016-09-22 | $15.89 | $16.27 | $15.84 | $16.05 | $11.13 | 7,822,050 |
| 2016-09-21 | $15.80 | $15.95 | $15.74 | $15.81 | $10.97 | 4,723,670 |
| 2016-09-20 | $15.80 | $16.05 | $15.68 | $15.81 | $10.97 | 6,108,050 |
| 2016-09-19 | $15.46 | $16.11 | $15.43 | $15.80 | $10.96 | 8,738,700 |
| 2016-09-16 | $15.43 | $15.43 | $15.43 | $15.43 | $10.70 | 0 |
| 2016-09-15 | $15.43 | $15.43 | $15.43 | $15.43 | $10.70 | 0 |
| 2016-09-14 | $15.14 | $15.78 | $15.12 | $15.43 | $10.70 | 5,469,990 |
| 2016-09-13 | $15.09 | $15.25 | $15.04 | $15.15 | $10.51 | 3,748,580 |
| 2016-09-12 | $15.27 | $15.30 | $14.97 | $14.99 | $10.40 | 4,280,640 |
| 2016-09-09 | $15.55 | $15.66 | $15.41 | $15.42 | $10.70 | 2,803,010 |
| 2016-09-08 | $15.50 | $15.62 | $15.45 | $15.57 | $10.80 | 2,602,720 |
| 2016-09-07 | $15.31 | $15.72 | $15.31 | $15.49 | $10.75 | 6,876,750 |
| 2016-09-06 | $15.34 | $15.35 | $15.12 | $15.33 | $10.63 | 4,305,400 |
| 2016-09-05 | $15.17 | $15.36 | $15.17 | $15.24 | $10.57 | 2,465,640 |
| 2016-09-02 | $15.15 | $15.21 | $15.01 | $15.17 | $10.52 | 1,836,650 |
| 2016-09-01 | $15.31 | $15.36 | $15.13 | $15.15 | $10.51 | 1,994,280 |
| 2016-08-31 | $15.22 | $15.35 | $15.18 | $15.28 | $10.60 | 3,141,050 |
| 2016-08-30 | $15.30 | $15.50 | $15.22 | $15.25 | $10.58 | 4,178,780 |
| 2016-08-29 | $15.15 | $15.26 | $15.09 | $15.24 | $10.57 | 3,589,480 |
| 2016-08-26 | $15.07 | $15.16 | $14.95 | $15.09 | $10.47 | 4,518,830 |
| 2016-08-25 | $15.19 | $15.19 | $14.90 | $15.06 | $10.45 | 3,000,100 |
| 2016-08-24 | $15.19 | $15.32 | $15.16 | $15.20 | $10.54 | 2,111,110 |
| 2016-08-23 | $15.14 | $15.25 | $15.08 | $15.17 | $10.52 | 2,106,810 |
| 2016-08-22 | $15.30 | $15.32 | $15.08 | $15.11 | $10.48 | 2,731,370 |
| 2016-08-19 | $15.22 | $15.32 | $15.17 | $15.23 | $10.57 | 2,580,090 |
| 2016-08-18 | $15.26 | $15.58 | $15.10 | $15.22 | $10.56 | 4,113,920 |
| 2016-08-17 | $15.07 | $15.39 | $14.94 | $15.33 | $10.63 | 5,283,270 |
| 2016-08-16 | $15.03 | $15.07 | $14.98 | $15.07 | $10.45 | 3,862,120 |
| 2016-08-15 | $14.76 | $15.07 | $14.74 | $15.03 | $10.43 | 4,044,750 |
| 2016-08-12 | $14.66 | $14.77 | $14.58 | $14.76 | $10.24 | 3,195,500 |
| 2016-08-11 | $14.75 | $14.80 | $14.63 | $14.65 | $10.16 | 1,699,310 |
| 2016-08-10 | $14.81 | $14.85 | $14.70 | $14.72 | $10.21 | 2,154,340 |
| 2016-08-09 | $14.65 | $14.82 | $14.61 | $14.79 | $10.26 | 2,604,160 |
| 2016-08-08 | $14.51 | $14.68 | $14.43 | $14.67 | $10.18 | 2,797,400 |
| 2016-08-05 | $14.72 | $14.72 | $14.45 | $14.49 | $10.05 | 2,448,260 |
| 2016-08-04 | $14.65 | $14.75 | $14.60 | $14.72 | $10.21 | 1,714,830 |
| 2016-08-03 | $14.64 | $14.72 | $14.56 | $14.63 | $10.15 | 1,730,490 |
| 2016-08-02 | $14.65 | $14.70 | $14.51 | $14.62 | $10.14 | 1,936,780 |
| 2016-08-01 | $14.51 | $14.80 | $14.26 | $14.63 | $10.15 | 4,441,490 |
| 2016-07-29 | $14.50 | $14.65 | $14.45 | $14.56 | $10.10 | 2,769,280 |
| 2016-07-28 | $14.48 | $14.65 | $14.35 | $14.50 | $10.06 | 4,724,250 |
| 2016-07-27 | $15.14 | $15.19 | $14.35 | $14.51 | $10.07 | 5,462,910 |
| 2016-07-26 | $15.01 | $15.16 | $14.95 | $15.14 | $10.50 | 3,221,130 |
| 2016-07-25 | $14.94 | $15.07 | $14.90 | $14.99 | $10.40 | 2,013,820 |
| 2016-07-22 | $15.12 | $15.16 | $14.92 | $14.95 | $10.37 | 3,242,580 |
| 2016-07-21 | $15.15 | $15.26 | $15.11 | $15.12 | $10.49 | 3,100,550 |
| 2016-07-20 | $15.20 | $15.29 | $15.11 | $15.16 | $10.52 | 3,816,870 |
| 2016-07-19 | $15.33 | $15.50 | $15.12 | $15.25 | $10.58 | 4,826,560 |
| 2016-07-18 | $15.25 | $15.88 | $15.01 | $15.41 | $10.69 | 10,268,480 |
| 2016-07-15 | $15.09 | $15.36 | $15.00 | $15.29 | $10.61 | 6,065,660 |
| 2016-07-14 | $15.09 | $15.14 | $15.01 | $15.07 | $10.45 | 2,982,500 |
| 2016-07-13 | $15.00 | $15.15 | $14.96 | $15.10 | $10.48 | 6,268,220 |
| 2016-07-12 | $14.86 | $15.03 | $14.73 | $15.02 | $10.42 | 4,964,460 |
| 2016-07-11 | $14.85 | $14.96 | $14.80 | $14.83 | $10.29 | 4,585,390 |
| 2016-07-08 | $14.86 | $14.96 | $14.83 | $14.84 | $10.29 | 3,122,370 |
| 2016-07-07 | $15.10 | $15.13 | $14.76 | $14.90 | $10.34 | 6,520,290 |
| 2016-07-06 | $15.10 | $15.14 | $14.96 | $15.11 | $10.48 | 4,026,380 |
| 2016-07-05 | $15.17 | $15.28 | $15.04 | $15.11 | $10.48 | 4,316,550 |
| 2016-07-04 | $14.87 | $15.20 | $14.82 | $15.18 | $10.53 | 3,869,230 |
| 2016-07-01 | $14.90 | $15.03 | $14.83 | $14.90 | $10.34 | 2,128,310 |
| 2016-06-30 | $15.02 | $15.20 | $14.77 | $14.91 | $10.34 | 4,437,120 |
| 2016-06-29 | $14.71 | $15.05 | $14.67 | $14.93 | $10.36 | 6,110,190 |
| 2016-06-28 | $14.53 | $14.79 | $14.44 | $14.69 | $10.19 | 4,186,760 |
| 2016-06-27 | $14.28 | $14.65 | $14.28 | $14.61 | $10.14 | 4,181,060 |
| 2016-06-24 | $14.52 | $14.75 | $14.15 | $14.35 | $9.95 | 4,428,980 |
| 2016-06-23 | $14.60 | $14.63 | $14.40 | $14.47 | $10.04 | 3,009,650 |
| 2016-06-22 | $14.30 | $14.80 | $14.18 | $14.64 | $10.16 | 3,872,180 |
| 2016-06-21 | $14.53 | $14.85 | $14.28 | $14.38 | $9.98 | 5,436,520 |
| 2016-06-20 | $14.46 | $14.63 | $14.22 | $14.52 | $10.07 | 3,367,660 |
| 2016-06-17 | $14.16 | $14.55 | $14.16 | $14.50 | $10.06 | 6,039,260 |
| 2016-06-16 | $14.25 | $14.29 | $14.13 | $14.16 | $9.82 | 3,478,230 |
| 2016-06-15 | $13.92 | $14.44 | $13.85 | $14.30 | $9.92 | 4,935,000 |
| 2016-06-14 | $14.05 | $14.19 | $13.91 | $14.03 | $9.73 | 3,008,070 |
| 2016-06-13 | $14.03 | $14.62 | $13.96 | $14.13 | $9.80 | 7,724,250 |
| 2016-06-10 | $14.14 | $14.14 | $14.14 | $14.14 | $9.81 | 0 |
| 2016-06-09 | $14.14 | $14.14 | $14.14 | $14.14 | $9.81 | 0 |
| 2016-06-08 | $14.00 | $14.27 | $14.00 | $14.14 | $9.81 | 2,549,110 |
| 2016-06-07 | $14.25 | $14.47 | $14.19 | $14.32 | $9.93 | 2,468,790 |
| 2016-06-06 | $14.33 | $14.37 | $14.17 | $14.33 | $9.94 | 4,018,670 |
| 2016-06-03 | $14.11 | $14.21 | $14.01 | $14.21 | $9.86 | 3,303,930 |
| 2016-06-02 | $14.14 | $14.14 | $14.01 | $14.11 | $9.79 | 2,743,020 |
| 2016-06-01 | $14.24 | $14.24 | $14.24 | $14.24 | $9.82 | 0 |
| 2016-05-31 | $13.65 | $14.48 | $13.65 | $14.24 | $9.82 | 4,751,250 |
| 2016-05-30 | $13.68 | $13.80 | $13.55 | $13.70 | $9.45 | 1,502,150 |
| 2016-05-27 | $13.66 | $13.76 | $13.62 | $13.69 | $9.44 | 1,615,730 |
| 2016-05-26 | $13.65 | $13.80 | $13.38 | $13.72 | $9.46 | 2,640,930 |
| 2016-05-25 | $13.86 | $13.97 | $13.67 | $13.74 | $9.48 | 2,521,860 |
| 2016-05-24 | $14.03 | $14.06 | $13.71 | $13.77 | $9.50 | 2,414,160 |
| 2016-05-23 | $13.95 | $14.14 | $13.94 | $14.03 | $9.68 | 2,641,570 |
| 2016-05-20 | $13.76 | $13.98 | $13.69 | $13.97 | $9.64 | 2,460,230 |
| 2016-05-19 | $13.78 | $13.98 | $13.70 | $13.83 | $9.54 | 3,049,570 |
| 2016-05-18 | $13.99 | $13.99 | $13.60 | $13.76 | $9.49 | 3,857,460 |
| 2016-05-17 | $14.15 | $14.28 | $13.93 | $14.08 | $9.71 | 5,413,330 |
| 2016-05-16 | $14.11 | $14.39 | $13.75 | $14.29 | $9.86 | 8,781,770 |
| 2016-05-13 | $14.62 | $14.98 | $14.50 | $14.54 | $10.03 | 2,633,000 |
| 2016-05-12 | $14.63 | $14.91 | $14.00 | $14.89 | $10.27 | 4,397,820 |
| 2016-05-11 | $15.18 | $15.18 | $14.71 | $14.76 | $10.18 | 4,727,130 |
| 2016-05-10 | $15.40 | $15.43 | $14.87 | $15.10 | $10.42 | 4,157,660 |
| 2016-05-09 | $15.60 | $16.00 | $15.16 | $15.33 | $10.57 | 5,363,210 |
| 2016-05-06 | $16.19 | $16.36 | $15.61 | $15.66 | $10.80 | 9,352,020 |
| 2016-05-05 | $15.62 | $16.26 | $15.62 | $16.24 | $11.20 | 10,331,880 |
| 2016-05-04 | $15.92 | $15.95 | $15.65 | $15.67 | $10.81 | 7,054,470 |
| 2016-05-03 | $15.90 | $16.09 | $15.66 | $16.00 | $11.04 | 10,389,340 |
| 2016-05-02 | $15.76 | $15.76 | $15.76 | $15.76 | $10.87 | 0 |
| 2016-04-29 | $15.50 | $15.95 | $15.44 | $15.76 | $10.87 | 7,262,370 |
| 2016-04-28 | $15.60 | $15.71 | $15.33 | $15.65 | $10.80 | 9,697,920 |
| 2016-04-27 | $15.86 | $16.47 | $15.70 | $15.84 | $10.93 | 16,285,120 |
| 2016-04-26 | $16.23 | $16.23 | $15.50 | $16.23 | $11.20 | 21,105,610 |
| 2016-04-25 | $15.13 | $15.13 | $14.71 | $14.75 | $10.17 | 3,347,880 |
| 2016-04-22 | $14.65 | $15.15 | $14.47 | $15.11 | $10.42 | 6,895,460 |
| 2016-04-21 | $14.87 | $15.21 | $14.69 | $14.73 | $10.16 | 11,961,020 |
| 2016-04-20 | $16.61 | $16.78 | $15.22 | $15.69 | $10.82 | 7,635,650 |
| 2016-04-19 | $16.88 | $16.92 | $16.38 | $16.66 | $11.49 | 4,910,980 |
| 2016-04-18 | $16.95 | $17.15 | $16.50 | $16.80 | $11.59 | 6,534,940 |
| 2016-04-15 | $17.13 | $17.13 | $16.77 | $16.94 | $11.69 | 4,427,850 |
| 2016-04-14 | $17.07 | $17.16 | $16.90 | $17.13 | $11.82 | 2,649,630 |
| 2016-04-13 | $16.78 | $17.15 | $16.76 | $17.03 | $11.75 | 3,972,300 |
| 2016-04-12 | $16.78 | $16.83 | $16.51 | $16.82 | $11.60 | 2,069,960 |
| 2016-04-11 | $16.68 | $17.13 | $16.58 | $16.76 | $11.56 | 5,756,170 |
| 2016-04-08 | $16.41 | $16.64 | $16.17 | $16.52 | $11.40 | 3,744,330 |
| 2016-04-07 | $16.53 | $16.90 | $16.47 | $16.57 | $11.43 | 3,555,350 |
| 2016-04-06 | $16.28 | $16.69 | $16.10 | $16.66 | $11.49 | 4,694,490 |
| 2016-04-05 | $15.73 | $16.49 | $15.72 | $16.44 | $11.34 | 5,327,790 |
| 2016-04-04 | $15.89 | $15.89 | $15.89 | $15.89 | $10.96 | 0 |
| 2016-04-01 | $15.81 | $15.94 | $15.50 | $15.89 | $10.96 | 2,547,690 |
| 2016-03-31 | $15.98 | $16.15 | $15.80 | $15.86 | $10.94 | 3,079,710 |
| 2016-03-30 | $15.30 | $15.97 | $15.28 | $15.84 | $10.93 | 4,170,520 |
| 2016-03-29 | $15.50 | $15.61 | $15.00 | $15.24 | $10.51 | 2,738,810 |
| 2016-03-28 | $15.70 | $15.75 | $15.41 | $15.61 | $10.77 | 3,197,220 |
| 2016-03-25 | $15.50 | $15.75 | $15.33 | $15.56 | $10.73 | 2,776,070 |
| 2016-03-24 | $15.22 | $16.40 | $15.11 | $15.65 | $10.80 | 7,023,490 |
| 2016-03-23 | $14.99 | $15.29 | $14.88 | $15.27 | $10.53 | 2,918,790 |
| 2016-03-22 | $15.09 | $15.17 | $14.90 | $14.94 | $10.31 | 3,067,020 |
| 2016-03-21 | $15.00 | $15.30 | $14.84 | $15.17 | $10.46 | 3,994,870 |
| 2016-03-18 | $14.52 | $14.98 | $14.52 | $14.89 | $10.27 | 3,477,160 |
| 2016-03-17 | $14.12 | $14.56 | $14.12 | $14.52 | $10.02 | 2,950,420 |
| 2016-03-16 | $14.33 | $14.39 | $14.01 | $14.15 | $9.76 | 1,232,700 |
| 2016-03-15 | $14.32 | $14.43 | $14.19 | $14.23 | $9.82 | 1,747,140 |
| 2016-03-14 | $13.96 | $14.50 | $13.96 | $14.33 | $9.88 | 3,553,010 |
| 2016-03-11 | $13.81 | $13.92 | $13.64 | $13.83 | $9.54 | 1,563,670 |
| 2016-03-10 | $14.25 | $14.38 | $13.90 | $13.93 | $9.61 | 1,925,860 |
| 2016-03-09 | $14.30 | $14.32 | $14.09 | $14.24 | $9.82 | 1,518,200 |
| 2016-03-08 | $14.53 | $14.61 | $14.03 | $14.51 | $10.01 | 2,079,390 |
| 2016-03-07 | $14.03 | $14.66 | $14.03 | $14.54 | $10.03 | 3,186,260 |
| 2016-03-04 | $14.25 | $14.52 | $13.63 | $13.99 | $9.65 | 3,850,600 |
| 2016-03-03 | $14.07 | $14.80 | $14.02 | $14.35 | $9.90 | 4,893,170 |
| 2016-03-02 | $13.50 | $14.09 | $13.42 | $14.08 | $9.71 | 3,471,640 |
| 2016-03-01 | $13.25 | $13.57 | $13.08 | $13.49 | $9.31 | 2,341,070 |
| 2016-02-29 | $13.98 | $13.99 | $13.08 | $13.23 | $9.13 | 2,130,260 |
| 2016-02-26 | $14.13 | $14.18 | $13.61 | $14.13 | $9.75 | 3,632,080 |
| 2016-02-25 | $14.92 | $14.96 | $13.70 | $13.85 | $9.55 | 3,784,950 |
| 2016-02-24 | $14.92 | $15.10 | $14.69 | $14.96 | $10.32 | 2,265,300 |
| 2016-02-23 | $15.10 | $15.25 | $14.80 | $15.05 | $10.38 | 3,363,490 |
| 2016-02-22 | $15.00 | $15.17 | $14.88 | $15.12 | $10.43 | 4,405,170 |
| 2016-02-19 | $14.53 | $14.94 | $14.51 | $14.86 | $10.25 | 3,387,510 |
| 2016-02-18 | $14.75 | $14.82 | $14.55 | $14.63 | $10.09 | 4,135,770 |
| 2016-02-17 | $14.70 | $14.83 | $14.56 | $14.74 | $10.17 | 3,659,630 |
| 2016-02-16 | $14.40 | $14.87 | $14.40 | $14.73 | $10.16 | 6,000,600 |
| 2016-02-15 | $13.71 | $14.50 | $13.71 | $14.40 | $9.93 | 2,255,740 |
| 2016-02-12 | $14.28 | $14.28 | $14.28 | $14.28 | $9.85 | 0 |
| 2016-02-11 | $14.28 | $14.28 | $14.28 | $14.28 | $9.85 | 0 |
| 2016-02-10 | $14.28 | $14.28 | $14.28 | $14.28 | $9.85 | 0 |
| 2016-02-09 | $14.28 | $14.28 | $14.28 | $14.28 | $9.85 | 0 |
| 2016-02-08 | $14.28 | $14.28 | $14.28 | $14.28 | $9.85 | 0 |
| 2016-02-05 | $14.21 | $14.59 | $14.18 | $14.28 | $9.85 | 3,658,150 |
| 2016-02-04 | $13.75 | $14.38 | $13.75 | $14.24 | $9.82 | 4,391,080 |
| 2016-02-03 | $13.59 | $13.92 | $13.46 | $13.83 | $9.54 | 2,968,880 |
| 2016-02-02 | $12.95 | $13.76 | $12.94 | $13.72 | $9.46 | 4,950,290 |
| 2016-02-01 | $13.05 | $13.14 | $12.70 | $13.07 | $9.02 | 3,594,870 |
| 2016-01-29 | $12.32 | $13.20 | $12.32 | $12.98 | $8.95 | 5,131,360 |
| 2016-01-28 | $13.02 | $13.21 | $12.21 | $12.58 | $8.68 | 5,944,180 |
| 2016-01-27 | $13.55 | $13.74 | $12.81 | $13.18 | $9.09 | 6,027,550 |
| 2016-01-26 | $14.82 | $14.86 | $13.50 | $13.53 | $9.33 | 7,862,830 |
| 2016-01-25 | $14.88 | $15.09 | $14.61 | $15.00 | $10.35 | 4,799,020 |
| 2016-01-22 | $14.90 | $14.96 | $14.20 | $14.72 | $10.15 | 4,435,380 |
| 2016-01-21 | $15.18 | $15.46 | $14.53 | $14.57 | $10.05 | 5,721,970 |
| 2016-01-20 | $15.21 | $15.69 | $15.14 | $15.41 | $10.63 | 6,799,250 |
| 2016-01-19 | $14.80 | $15.40 | $14.76 | $15.31 | $10.56 | 4,122,840 |
| 2016-01-18 | $14.40 | $15.20 | $14.30 | $14.86 | $10.25 | 2,826,610 |
| 2016-01-15 | $15.15 | $15.33 | $14.50 | $14.69 | $10.13 | 4,609,950 |
| 2016-01-14 | $14.55 | $15.29 | $14.34 | $15.18 | $10.47 | 7,336,520 |
| 2016-01-13 | $15.12 | $15.45 | $14.75 | $14.88 | $10.26 | 4,395,340 |
| 2016-01-12 | $15.37 | $15.49 | $14.50 | $15.10 | $10.42 | 7,734,840 |
| 2016-01-11 | $16.20 | $16.40 | $14.99 | $15.11 | $10.42 | 6,435,220 |
| 2016-01-08 | $16.25 | $16.77 | $15.73 | $16.55 | $11.42 | 7,957,820 |
| 2016-01-07 | $17.44 | $17.44 | $15.70 | $15.73 | $10.85 | 1,663,600 |
| 2016-01-06 | $17.29 | $17.49 | $17.13 | $17.44 | $12.03 | 5,781,200 |
| 2016-01-05 | $16.40 | $17.48 | $16.19 | $17.27 | $11.91 | 8,568,830 |
| 2016-01-04 | $18.94 | $18.98 | $17.04 | $17.04 | $11.75 | 6,867,010 |
| 2016-01-01 | $18.93 | $18.93 | $18.93 | $18.93 | $13.06 | 0 |
| 2015-12-31 | $19.19 | $19.37 | $18.85 | $18.93 | $13.06 | 5,833,520 |
| 2015-12-30 | $19.45 | $19.58 | $19.10 | $19.23 | $13.26 | 7,213,020 |
| 2015-12-29 | $19.06 | $19.59 | $19.06 | $19.41 | $13.39 | 4,419,840 |
| 2015-12-28 | $19.88 | $19.99 | $18.90 | $19.06 | $13.15 | 7,422,260 |
| 2015-12-25 | $19.85 | $20.28 | $19.80 | $19.82 | $13.67 | 5,659,300 |
| 2015-12-24 | $19.82 | $20.33 | $19.00 | $20.07 | $13.84 | 10,349,250 |
| 2015-12-23 | $20.28 | $20.71 | $19.90 | $20.09 | $13.86 | 9,702,050 |
| 2015-12-22 | $19.63 | $20.72 | $19.63 | $20.31 | $14.01 | 10,972,950 |
| 2015-12-21 | $19.52 | $20.15 | $19.39 | $19.63 | $13.54 | 9,380,510 |
| 2015-12-18 | $18.60 | $20.20 | $18.52 | $19.60 | $13.52 | 20,078,760 |
| 2015-12-17 | $18.00 | $18.79 | $17.94 | $18.59 | $12.82 | 13,441,040 |
| 2015-12-16 | $17.72 | $18.20 | $17.66 | $17.80 | $12.28 | 7,523,220 |
| 2015-12-15 | $17.55 | $18.43 | $17.40 | $17.89 | $12.34 | 12,929,110 |
| 2015-12-14 | $16.75 | $16.75 | $16.75 | $16.75 | $11.55 | 0 |
| 2015-12-11 | $16.80 | $16.88 | $16.56 | $16.75 | $11.55 | 2,626,020 |
| 2015-12-10 | $16.68 | $16.95 | $16.68 | $16.74 | $11.55 | 3,203,620 |
| 2015-12-09 | $16.88 | $16.90 | $16.58 | $16.67 | $11.50 | 3,699,670 |
| 2015-12-08 | $17.45 | $17.45 | $16.80 | $16.93 | $11.68 | 3,819,060 |
| 2015-12-07 | $17.50 | $17.60 | $17.22 | $17.47 | $12.05 | 3,805,660 |
| 2015-12-04 | $17.56 | $17.72 | $17.23 | $17.45 | $12.04 | 4,575,490 |
| 2015-12-03 | $17.48 | $17.74 | $17.33 | $17.68 | $12.20 | 5,318,640 |
| 2015-12-02 | $17.17 | $17.50 | $16.72 | $17.43 | $12.02 | 4,431,790 |
| 2015-12-01 | $17.32 | $17.67 | $16.93 | $17.49 | $12.06 | 9,693,850 |
| 2015-11-30 | $17.40 | $17.78 | $16.50 | $17.15 | $11.83 | 8,141,810 |
| 2015-11-27 | $18.96 | $19.23 | $17.32 | $17.40 | $12.00 | 9,547,040 |
| 2015-11-26 | $18.87 | $19.00 | $18.68 | $18.93 | $13.06 | 7,366,820 |
| 2015-11-25 | $18.60 | $18.93 | $18.52 | $18.77 | $12.95 | 7,273,010 |
| 2015-11-24 | $18.06 | $18.85 | $17.85 | $18.68 | $12.89 | 7,748,720 |
| 2015-11-23 | $17.95 | $18.35 | $17.90 | $18.07 | $12.46 | 6,294,970 |
| 2015-11-20 | $18.29 | $18.35 | $17.70 | $18.04 | $12.44 | 9,082,720 |
| 2015-11-19 | $18.18 | $18.33 | $17.87 | $18.27 | $12.60 | 6,901,350 |
| 2015-11-18 | $18.50 | $18.70 | $17.96 | $18.03 | $12.44 | 5,571,530 |
| 2015-11-17 | $19.30 | $19.44 | $18.48 | $18.52 | $12.78 | 9,934,830 |
| 2015-11-16 | $18.50 | $19.15 | $18.05 | $18.98 | $13.09 | 11,053,510 |
| 2015-11-13 | $18.90 | $19.96 | $18.79 | $19.24 | $13.27 | 31,905,420 |
| 2015-11-12 | $18.60 | $19.47 | $17.86 | $18.85 | $13.00 | 21,641,970 |
| 2015-11-11 | $17.45 | $18.57 | $17.33 | $18.34 | $12.65 | 9,662,220 |
| 2015-11-10 | $17.42 | $17.56 | $17.21 | $17.48 | $12.06 | 7,750,550 |
| 2015-11-09 | $17.69 | $17.70 | $17.25 | $17.44 | $12.03 | 10,236,150 |
| 2015-11-06 | $17.17 | $17.80 | $17.00 | $17.74 | $12.24 | 7,136,270 |
| 2015-11-05 | $17.00 | $17.52 | $16.83 | $17.18 | $11.85 | 7,532,220 |
| 2015-11-04 | $16.50 | $17.09 | $16.40 | $17.06 | $11.77 | 6,623,040 |
| 2015-11-03 | $16.58 | $16.77 | $16.14 | $16.40 | $11.31 | 2,790,330 |
| 2015-11-02 | $16.80 | $16.99 | $16.50 | $16.53 | $11.40 | 3,178,850 |
| 2015-10-30 | $16.92 | $17.20 | $16.83 | $16.99 | $11.72 | 3,331,390 |
| 2015-10-29 | $16.63 | $17.12 | $16.63 | $16.98 | $11.71 | 3,370,670 |
| 2015-10-28 | $17.00 | $17.40 | $16.51 | $16.97 | $11.71 | 5,498,710 |
| 2015-10-27 | $17.43 | $17.43 | $16.51 | $17.01 | $11.73 | 8,114,700 |
| 2015-10-26 | $17.45 | $17.88 | $17.12 | $17.47 | $12.05 | 6,024,820 |
| 2015-10-23 | $16.50 | $17.18 | $16.31 | $17.12 | $11.81 | 3,630,370 |
| 2015-10-22 | $15.78 | $16.50 | $15.78 | $16.41 | $11.32 | 2,939,900 |
| 2015-10-21 | $17.39 | $17.87 | $15.70 | $15.87 | $10.95 | 8,230,980 |
| 2015-10-20 | $16.80 | $17.48 | $16.77 | $17.44 | $12.03 | 4,534,460 |
| 2015-10-19 | $17.10 | $17.20 | $16.57 | $16.91 | $11.66 | 5,096,220 |
| 2015-10-16 | $16.60 | $17.82 | $16.60 | $17.29 | $11.93 | 9,581,520 |
| 2015-10-15 | $15.88 | $16.53 | $15.77 | $16.51 | $11.39 | 4,370,770 |
| 2015-10-14 | $16.36 | $16.45 | $15.97 | $15.99 | $11.03 | 3,413,020 |
| 2015-10-13 | $16.13 | $16.45 | $16.04 | $16.33 | $11.26 | 4,049,280 |
| 2015-10-12 | $15.99 | $16.73 | $15.95 | $16.30 | $11.24 | 7,550,440 |
| 2015-10-09 | $15.08 | $16.08 | $15.08 | $16.00 | $11.04 | 3,883,030 |
| 2015-10-08 | $15.01 | $15.33 | $15.00 | $15.14 | $10.44 | 3,108,700 |
| 2015-10-07 | $14.60 | $14.60 | $14.60 | $14.60 | $10.07 | 0 |
| 2015-10-06 | $14.60 | $14.60 | $14.60 | $14.60 | $10.07 | 0 |
| 2015-10-05 | $14.60 | $14.60 | $14.60 | $14.60 | $10.07 | 0 |
| 2015-10-02 | $14.60 | $14.60 | $14.60 | $14.60 | $10.07 | 0 |
| 2015-10-01 | $14.60 | $14.60 | $14.60 | $14.60 | $10.07 | 0 |
| 2015-09-30 | $14.54 | $14.74 | $14.36 | $14.60 | $10.07 | 1,650,640 |
| 2015-09-29 | $14.41 | $14.46 | $14.20 | $14.36 | $9.91 | 1,470,570 |
| 2015-09-28 | $14.44 | $14.71 | $14.22 | $14.61 | $10.08 | 2,532,220 |
| 2015-09-25 | $15.11 | $15.32 | $14.33 | $14.45 | $9.97 | 2,706,860 |
| 2015-09-24 | $15.10 | $15.34 | $14.98 | $15.09 | $10.41 | 2,298,300 |
| 2015-09-23 | $15.20 | $15.60 | $15.00 | $15.08 | $10.40 | 2,006,100 |
| 2015-09-22 | $15.53 | $15.89 | $15.16 | $15.52 | $10.71 | 3,846,490 |
| 2015-09-21 | $14.81 | $15.68 | $14.74 | $15.58 | $10.75 | 3,227,760 |
| 2015-09-18 | $14.79 | $15.28 | $14.65 | $15.00 | $10.35 | 2,361,060 |
| 2015-09-17 | $14.68 | $15.39 | $14.50 | $14.63 | $10.09 | 2,917,560 |
| 2015-09-16 | $13.69 | $14.86 | $13.59 | $14.74 | $10.17 | 2,840,080 |
| 2015-09-15 | $13.80 | $14.27 | $13.28 | $13.51 | $9.32 | 4,621,990 |
| 2015-09-14 | $15.70 | $15.85 | $14.00 | $14.17 | $9.77 | 5,210,290 |
| 2015-09-11 | $14.69 | $15.70 | $14.63 | $15.56 | $10.73 | 8,080,860 |
| 2015-09-10 | $14.40 | $14.96 | $14.40 | $14.70 | $10.14 | 3,901,930 |
| 2015-09-09 | $14.45 | $14.96 | $14.37 | $14.81 | $10.22 | 4,998,850 |
| 2015-09-08 | $13.72 | $14.35 | $13.36 | $14.32 | $9.88 | 3,298,960 |
| 2015-09-07 | $13.80 | $13.99 | $13.32 | $13.57 | $9.36 | 3,757,250 |
| 2015-09-04 | $13.28 | $13.28 | $13.28 | $13.28 | $9.16 | 0 |
| 2015-09-03 | $13.28 | $13.28 | $13.28 | $13.28 | $9.16 | 0 |
| 2015-09-02 | $13.32 | $14.09 | $13.00 | $13.28 | $9.16 | 4,032,160 |
| 2015-09-01 | $13.99 | $13.99 | $13.05 | $13.74 | $9.48 | 4,191,570 |
| 2015-08-31 | $15.00 | $15.07 | $13.81 | $14.18 | $9.78 | 8,391,310 |
| 2015-08-28 | $14.25 | $15.31 | $13.95 | $15.08 | $10.40 | 7,905,650 |
| 2015-08-27 | $13.60 | $14.10 | $13.29 | $14.00 | $9.66 | 5,173,020 |
| 2015-08-26 | $13.70 | $14.50 | $12.98 | $13.29 | $9.17 | 8,238,740 |
| 2015-08-25 | $13.72 | $14.68 | $13.69 | $13.69 | $9.44 | 7,732,780 |
| 2015-08-24 | $16.36 | $16.36 | $15.21 | $15.21 | $10.49 | 3,594,800 |
Hunan Chendian Intl Dev ShareHolding (600969) News Headlines
Recent Hunan Chendian Intl Dev ShareHolding (600969) News
Similar Companies to Hunan Chendian Intl Dev ShareHolding (600969) 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 | -- | -- | -- |