Zhejiang Hangmin Company Ltd (600987) Exchange: SHG
Data as of July 11, 2025
$7.13 ($-0.04) -0.56%
Zhejiang Hangmin Company Ltd - Daily Information
Click for more stock information on Zhejiang Hangmin Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.17 |
| Previous Close | $7.13 |
| High | $7.19 |
| Low | $7.13 |
| Adjusted Open | $7.17 |
| Previous Adjusted Close | $7.13 |
| Adjusted High | $7.19 |
| Adjusted Low | $7.13 |
About Zhejiang Hangmin Company Ltd (600987)
Zhejiang Hangmin Co., Ltd is principally engaged in manufacture and distribution of printing and dyeing textile products, as well as electric power and heat. The Company also involves in distribution of coal, non-woven and woven fabrics production, transportation services, wholesale business and industrial water business. The Company provides printing and dyeing fabrics, including elastic cotton fabrics, cotton fabrics, printing fabrics, dyed fabrics, fabrics for trousers, jacquard fabrics, corduroy fabrics, fabrics for shirts, linen fabrics and others, as well as pigments woven fabrics, heat and electric power.
Invest in Zhejiang Hangmin Company Ltd (600987)
Historical Stock Data for Zhejiang Hangmin Company Ltd (600987)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.17 | $7.19 | $7.13 | $7.13 | $7.13 | 5,025,740 |
| 2025-07-08 | $7.17 | $7.19 | $7.13 | $7.17 | $7.17 | 6,620,650 |
| 2025-07-07 | $7.07 | $7.19 | $7.05 | $7.18 | $7.18 | 9,079,970 |
| 2025-07-04 | $7.08 | $7.11 | $7.05 | $7.06 | $7.06 | 7,134,380 |
| 2025-07-03 | $7.07 | $7.12 | $7.05 | $7.08 | $7.08 | 7,141,000 |
| 2025-07-02 | $7.08 | $7.08 | $7.04 | $7.07 | $7.07 | 7,352,950 |
| 2025-06-30 | $7.10 | $7.11 | $7.06 | $7.07 | $7.07 | 6,770,090 |
| 2025-06-27 | $7.06 | $7.12 | $7.06 | $7.08 | $7.08 | 4,921,600 |
| 2025-06-26 | $7.10 | $7.12 | $7.06 | $7.08 | $7.08 | 5,890,770 |
| 2025-06-25 | $7.07 | $7.11 | $7.05 | $7.09 | $7.09 | 6,387,550 |
| 2025-06-24 | $7.03 | $7.10 | $7.03 | $7.06 | $7.06 | 6,565,180 |
| 2025-06-23 | $7.04 | $7.06 | $6.94 | $7.04 | $7.04 | 6,112,260 |
| 2025-06-20 | $7.09 | $7.11 | $7.01 | $7.03 | $7.03 | 4,302,650 |
| 2025-06-19 | $7.18 | $7.19 | $7.02 | $7.07 | $7.07 | 6,809,000 |
| 2025-06-18 | $7.20 | $7.26 | $7.14 | $7.17 | $7.17 | 7,194,500 |
| 2025-06-17 | $7.37 | $7.40 | $7.20 | $7.24 | $7.24 | 7,814,330 |
| 2025-06-13 | $7.36 | $7.55 | $7.30 | $7.39 | $7.39 | 23,882,190 |
| 2025-06-12 | $7.33 | $7.44 | $7.30 | $7.39 | $7.39 | 13,751,660 |
| 2025-06-11 | $7.20 | $7.39 | $7.20 | $7.36 | $7.36 | 13,097,990 |
| 2025-06-10 | $7.27 | $7.30 | $7.15 | $7.21 | $7.21 | 12,267,450 |
| 2025-06-09 | $7.32 | $7.33 | $7.20 | $7.28 | $7.28 | 15,186,550 |
| 2025-06-06 | $7.41 | $7.48 | $7.28 | $7.32 | $7.32 | 16,211,890 |
| 2025-06-05 | $7.66 | $7.87 | $7.41 | $7.46 | $7.46 | 23,346,310 |
| 2025-06-04 | $7.39 | $7.73 | $7.36 | $7.70 | $7.70 | 23,880,770 |
| 2025-06-03 | $7.10 | $7.45 | $7.09 | $7.40 | $7.40 | 20,819,950 |
| 2025-05-30 | $7.15 | $7.20 | $7.12 | $7.12 | $7.12 | 6,749,340 |
| 2025-05-29 | $7.22 | $7.23 | $7.11 | $7.15 | $7.15 | 10,767,400 |
| 2025-05-28 | $7.02 | $7.26 | $7.02 | $7.24 | $7.24 | 13,397,740 |
| 2025-05-27 | $6.98 | $7.08 | $6.93 | $7.05 | $7.05 | 7,628,570 |
| 2025-05-26 | $6.95 | $7.00 | $6.89 | $6.96 | $6.96 | 6,905,710 |
| 2025-05-23 | $7.04 | $7.07 | $6.93 | $6.97 | $6.97 | 8,338,140 |
| 2025-05-22 | $7.34 | $7.36 | $7.28 | $7.29 | $7.29 | 6,030,720 |
| 2025-05-21 | $7.29 | $7.37 | $7.28 | $7.35 | $7.35 | 9,276,970 |
| 2025-05-20 | $7.21 | $7.37 | $7.18 | $7.32 | $7.32 | 12,517,010 |
| 2025-05-19 | $7.18 | $7.24 | $7.17 | $7.21 | $7.21 | 7,710,290 |
| 2025-05-16 | $7.20 | $7.22 | $7.14 | $7.17 | $7.17 | 7,819,620 |
| 2025-05-15 | $7.16 | $7.22 | $7.15 | $7.16 | $7.16 | 6,837,560 |
| 2025-05-14 | $7.24 | $7.26 | $7.11 | $7.18 | $7.18 | 12,355,160 |
| 2025-05-13 | $7.32 | $7.39 | $7.25 | $7.26 | $7.26 | 12,367,450 |
| 2025-05-12 | $7.49 | $7.52 | $7.21 | $7.26 | $7.26 | 21,911,320 |
| 2025-05-09 | $7.19 | $7.60 | $7.15 | $7.34 | $7.34 | 28,535,560 |
| 2025-05-08 | $7.14 | $7.18 | $7.08 | $7.14 | $7.14 | 7,138,250 |
| 2025-05-07 | $7.20 | $7.25 | $7.11 | $7.13 | $7.13 | 10,212,650 |
| 2025-05-06 | $7.08 | $7.18 | $7.07 | $7.17 | $7.17 | 12,233,060 |
| 2025-04-30 | $7.17 | $7.22 | $7.06 | $7.08 | $7.08 | 12,461,480 |
| 2025-04-29 | $7.16 | $7.20 | $7.10 | $7.20 | $7.20 | 7,544,770 |
| 2025-04-28 | $7.28 | $7.33 | $7.12 | $7.16 | $7.16 | 10,256,930 |
| 2025-04-25 | $7.13 | $7.29 | $7.13 | $7.29 | $7.29 | 10,958,930 |
| 2025-04-24 | $7.14 | $7.23 | $7.07 | $7.18 | $7.18 | 13,150,450 |
| 2025-04-23 | $7.26 | $7.34 | $7.13 | $7.17 | $7.17 | 19,174,810 |
| 2025-04-22 | $7.17 | $7.48 | $7.10 | $7.40 | $7.40 | 30,565,360 |
| 2025-04-21 | $6.92 | $7.35 | $6.91 | $7.17 | $7.17 | 25,438,000 |
| 2025-04-18 | $7.15 | $7.15 | $6.93 | $6.95 | $6.95 | 22,169,830 |
| 2025-04-17 | $7.00 | $7.39 | $6.97 | $7.28 | $7.28 | 17,678,060 |
| 2025-04-16 | $6.96 | $7.06 | $6.88 | $7.06 | $7.06 | 8,409,800 |
| 2025-04-15 | $6.88 | $7.04 | $6.81 | $7.03 | $7.03 | 12,779,580 |
| 2025-04-14 | $6.88 | $6.93 | $6.81 | $6.89 | $6.89 | 10,021,840 |
| 2025-04-11 | $6.94 | $7.05 | $6.86 | $6.87 | $6.87 | 9,200,720 |
| 2025-04-10 | $6.81 | $7.01 | $6.79 | $6.95 | $6.95 | 16,212,060 |
| 2025-04-09 | $6.85 | $6.85 | $6.63 | $6.78 | $6.78 | 17,118,520 |
| 2025-04-08 | $6.77 | $7.08 | $6.76 | $6.91 | $6.91 | 21,390,910 |
| 2025-04-07 | $6.92 | $7.00 | $6.66 | $6.77 | $6.77 | 20,626,270 |
| 2025-04-03 | $7.19 | $7.25 | $7.13 | $7.24 | $7.24 | 6,912,650 |
| 2025-04-02 | $7.15 | $7.27 | $7.15 | $7.26 | $7.26 | 8,035,540 |
| 2025-04-01 | $7.11 | $7.22 | $7.04 | $7.19 | $7.19 | 9,862,630 |
| 2025-03-31 | $7.16 | $7.32 | $7.07 | $7.11 | $7.11 | 14,847,790 |
| 2025-03-28 | $7.18 | $7.25 | $7.13 | $7.16 | $7.16 | 8,231,250 |
| 2025-03-27 | $7.26 | $7.27 | $7.17 | $7.17 | $7.17 | 7,028,370 |
| 2025-03-26 | $7.25 | $7.27 | $7.19 | $7.24 | $7.24 | 7,722,340 |
| 2025-03-25 | $7.18 | $7.25 | $7.16 | $7.24 | $7.24 | 7,065,820 |
| 2025-03-24 | $7.14 | $7.21 | $7.10 | $7.20 | $7.20 | 8,146,780 |
| 2025-03-21 | $7.15 | $7.16 | $7.09 | $7.14 | $7.14 | 7,342,760 |
| 2025-03-20 | $7.17 | $7.22 | $7.10 | $7.13 | $7.13 | 7,912,400 |
| 2025-03-19 | $7.16 | $7.16 | $7.08 | $7.16 | $7.16 | 7,388,750 |
| 2025-03-18 | $7.03 | $7.20 | $7.01 | $7.14 | $7.14 | 11,342,210 |
| 2025-03-17 | $7.08 | $7.08 | $7.02 | $7.05 | $7.05 | 8,960,350 |
| 2025-03-14 | $6.97 | $7.06 | $6.97 | $7.04 | $7.04 | 10,950,820 |
| 2025-03-13 | $6.88 | $7.08 | $6.83 | $7.01 | $7.01 | 13,632,670 |
| 2025-03-12 | $6.86 | $6.91 | $6.84 | $6.89 | $6.89 | 6,571,930 |
| 2025-03-11 | $6.83 | $6.88 | $6.79 | $6.88 | $6.88 | 5,313,620 |
| 2025-03-10 | $6.82 | $6.87 | $6.80 | $6.86 | $6.86 | 6,783,050 |
| 2025-03-07 | $6.85 | $6.88 | $6.80 | $6.84 | $6.84 | 6,705,200 |
| 2025-03-06 | $6.77 | $6.87 | $6.75 | $6.86 | $6.86 | 7,311,010 |
| 2025-03-05 | $6.83 | $6.83 | $6.67 | $6.79 | $6.79 | 7,967,590 |
| 2025-03-04 | $6.82 | $6.86 | $6.79 | $6.81 | $6.81 | 4,623,370 |
| 2025-03-03 | $6.79 | $6.87 | $6.77 | $6.82 | $6.82 | 8,271,150 |
| 2025-02-28 | $6.89 | $6.92 | $6.76 | $6.78 | $6.78 | 7,886,480 |
| 2025-02-27 | $6.89 | $6.91 | $6.82 | $6.91 | $6.91 | 8,087,770 |
| 2025-02-26 | $6.76 | $6.92 | $6.76 | $6.86 | $6.86 | 10,818,740 |
| 2025-02-25 | $6.80 | $6.85 | $6.77 | $6.78 | $6.78 | 6,783,880 |
| 2025-02-24 | $6.84 | $6.89 | $6.76 | $6.84 | $6.84 | 13,296,370 |
| 2025-02-20 | $6.79 | $6.90 | $6.74 | $6.86 | $6.86 | 8,825,020 |
| 2025-02-19 | $6.76 | $6.82 | $6.73 | $6.79 | $6.79 | 6,663,820 |
| 2025-02-18 | $6.81 | $6.85 | $6.73 | $6.77 | $6.77 | 8,923,260 |
| 2025-02-17 | $6.87 | $6.88 | $6.80 | $6.81 | $6.81 | 7,801,190 |
| 2025-02-14 | $6.82 | $6.89 | $6.81 | $6.86 | $6.86 | 7,792,450 |
| 2025-02-13 | $6.92 | $6.93 | $6.80 | $6.82 | $6.82 | 11,821,460 |
| 2025-02-12 | $6.95 | $7.00 | $6.88 | $6.90 | $6.90 | 10,521,000 |
| 2025-02-11 | $6.91 | $6.99 | $6.84 | $6.98 | $6.98 | 12,309,760 |
| 2025-02-10 | $6.97 | $7.01 | $6.87 | $6.90 | $6.90 | 10,119,250 |
| 2025-02-07 | $6.91 | $6.98 | $6.86 | $6.98 | $6.98 | 8,728,240 |
| 2025-02-06 | $6.93 | $6.96 | $6.84 | $6.88 | $6.88 | 8,559,420 |
| 2025-02-05 | $7.15 | $7.17 | $6.93 | $6.95 | $6.95 | 7,862,500 |
| 2025-01-27 | $6.99 | $7.17 | $6.99 | $7.12 | $7.12 | 8,262,130 |
| 2025-01-24 | $6.92 | $7.00 | $6.89 | $6.98 | $6.98 | 6,209,620 |
| 2025-01-23 | $6.87 | $6.98 | $6.84 | $6.94 | $6.94 | 8,207,290 |
| 2025-01-22 | $6.94 | $7.03 | $6.80 | $6.83 | $6.83 | 8,521,510 |
| 2025-01-21 | $7.13 | $7.14 | $6.97 | $6.98 | $6.98 | 5,961,140 |
| 2025-01-20 | $7.09 | $7.11 | $7.04 | $7.09 | $7.09 | 6,170,200 |
| 2025-01-17 | $6.97 | $7.03 | $6.93 | $7.03 | $7.03 | 4,373,970 |
| 2025-01-16 | $6.89 | $7.01 | $6.89 | $6.98 | $6.98 | 7,432,840 |
| 2025-01-15 | $6.85 | $6.98 | $6.84 | $6.89 | $6.89 | 7,321,890 |
| 2025-01-14 | $6.68 | $6.86 | $6.64 | $6.85 | $6.85 | 6,547,400 |
| 2025-01-13 | $6.71 | $6.75 | $6.61 | $6.66 | $6.66 | 7,248,740 |
| 2025-01-09 | $6.95 | $6.98 | $6.85 | $6.88 | $6.88 | 8,366,080 |
| 2025-01-08 | $6.92 | $6.99 | $6.77 | $6.99 | $6.99 | 10,281,350 |
| 2025-01-07 | $6.98 | $7.05 | $6.86 | $6.91 | $6.91 | 8,272,800 |
| 2025-01-06 | $6.86 | $7.08 | $6.73 | $6.98 | $6.98 | 13,444,830 |
| 2025-01-03 | $6.96 | $7.12 | $6.82 | $6.86 | $6.86 | 13,474,600 |
| 2025-01-02 | $6.93 | $7.15 | $6.91 | $6.95 | $6.95 | 13,938,810 |
| 2024-12-31 | $7.01 | $7.08 | $6.92 | $6.94 | $6.94 | 8,159,670 |
| 2024-12-30 | $7.06 | $7.09 | $6.99 | $7.00 | $7.00 | 7,137,570 |
| 2024-12-27 | $7.02 | $7.09 | $6.98 | $7.09 | $7.09 | 7,242,190 |
| 2024-12-26 | $7.05 | $7.14 | $7.01 | $7.02 | $7.02 | 7,250,390 |
| 2024-12-25 | $7.07 | $7.10 | $6.93 | $7.07 | $7.07 | 9,856,590 |
| 2024-12-24 | $6.90 | $7.08 | $6.88 | $7.07 | $7.07 | 11,255,210 |
| 2024-12-23 | $6.98 | $7.01 | $6.87 | $6.90 | $6.90 | 11,576,650 |
| 2024-12-20 | $7.00 | $7.05 | $6.94 | $6.96 | $6.96 | 9,077,360 |
| 2024-12-19 | $7.04 | $7.06 | $6.89 | $6.99 | $6.99 | 11,429,740 |
| 2024-12-18 | $7.08 | $7.16 | $7.03 | $7.06 | $7.06 | 11,054,060 |
| 2024-12-17 | $7.36 | $7.38 | $7.01 | $7.07 | $7.07 | 17,850,920 |
| 2024-12-16 | $7.48 | $7.53 | $7.29 | $7.33 | $7.33 | 14,986,560 |
| 2024-12-13 | $7.50 | $7.58 | $7.38 | $7.42 | $7.42 | 22,436,040 |
| 2024-12-12 | $7.43 | $7.55 | $7.40 | $7.54 | $7.54 | 12,926,380 |
| 2024-12-11 | $7.34 | $7.50 | $7.32 | $7.43 | $7.43 | 12,105,920 |
| 2024-12-10 | $7.44 | $7.48 | $7.31 | $7.34 | $7.34 | 11,695,950 |
| 2024-12-09 | $7.40 | $7.44 | $7.27 | $7.32 | $7.32 | 9,876,650 |
| 2024-12-06 | $7.20 | $7.44 | $7.17 | $7.40 | $7.40 | 13,866,700 |
| 2024-12-05 | $7.19 | $7.26 | $7.17 | $7.21 | $7.21 | 8,745,050 |
| 2024-12-04 | $7.26 | $7.27 | $7.17 | $7.22 | $7.22 | 8,859,740 |
| 2024-12-03 | $7.41 | $7.41 | $7.25 | $7.26 | $7.26 | 13,923,130 |
| 2024-12-02 | $7.20 | $7.50 | $7.19 | $7.41 | $7.41 | 17,680,100 |
| 2024-11-29 | $7.11 | $7.24 | $7.11 | $7.17 | $7.17 | 7,718,990 |
| 2024-11-28 | $7.15 | $7.23 | $7.11 | $7.13 | $7.13 | 7,778,620 |
| 2024-11-27 | $7.02 | $7.13 | $6.89 | $7.13 | $7.13 | 7,469,770 |
| 2024-11-26 | $7.08 | $7.14 | $7.05 | $7.05 | $7.05 | 5,576,550 |
| 2024-11-25 | $6.99 | $7.17 | $6.95 | $7.11 | $7.11 | 10,276,720 |
| 2024-11-22 | $7.27 | $7.31 | $6.92 | $6.95 | $6.95 | 12,708,480 |
| 2024-11-21 | $7.31 | $7.35 | $7.24 | $7.29 | $7.29 | 6,849,710 |
| 2024-11-20 | $7.31 | $7.33 | $7.27 | $7.32 | $7.32 | 5,941,350 |
| 2024-11-19 | $7.23 | $7.32 | $7.18 | $7.31 | $7.31 | 8,443,450 |
| 2024-11-18 | $7.25 | $7.36 | $7.20 | $7.21 | $7.21 | 10,961,350 |
| 2024-11-15 | $7.28 | $7.33 | $7.21 | $7.21 | $7.21 | 8,133,100 |
| 2024-11-14 | $7.43 | $7.43 | $7.23 | $7.24 | $7.24 | 10,268,690 |
| 2024-11-13 | $7.32 | $7.49 | $7.30 | $7.42 | $7.42 | 12,127,700 |
| 2024-11-12 | $7.33 | $7.51 | $7.29 | $7.33 | $7.33 | 13,503,900 |
| 2024-11-11 | $7.43 | $7.43 | $7.28 | $7.33 | $7.33 | 10,951,130 |
| 2024-11-08 | $7.58 | $7.60 | $7.36 | $7.42 | $7.42 | 16,635,270 |
| 2024-11-07 | $7.45 | $7.53 | $7.38 | $7.53 | $7.53 | 11,320,730 |
| 2024-11-06 | $7.53 | $7.58 | $7.42 | $7.44 | $7.44 | 10,336,610 |
| 2024-11-05 | $7.50 | $7.62 | $7.44 | $7.52 | $7.52 | 15,651,640 |
| 2024-11-04 | $7.26 | $7.55 | $7.26 | $7.50 | $7.50 | 12,519,760 |
| 2024-11-01 | $7.32 | $7.36 | $7.21 | $7.26 | $7.26 | 10,791,470 |
| 2024-10-31 | $7.37 | $7.43 | $7.21 | $7.37 | $7.37 | 12,037,850 |
| 2024-10-30 | $7.31 | $7.45 | $7.26 | $7.39 | $7.39 | 16,885,010 |
| 2024-10-29 | $7.55 | $7.57 | $7.36 | $7.41 | $7.41 | 9,410,530 |
| 2024-10-28 | $7.42 | $7.53 | $7.25 | $7.52 | $7.52 | 12,761,240 |
| 2024-10-25 | $7.42 | $7.58 | $7.36 | $7.41 | $7.41 | 12,044,820 |
| 2024-10-24 | $7.44 | $7.47 | $7.30 | $7.39 | $7.39 | 5,869,150 |
| 2024-10-23 | $7.45 | $7.52 | $7.40 | $7.44 | $7.44 | 7,083,550 |
| 2024-10-22 | $7.43 | $7.46 | $7.34 | $7.44 | $7.44 | 8,460,070 |
| 2024-10-21 | $7.27 | $7.53 | $7.24 | $7.43 | $7.43 | 10,840,820 |
| 2024-10-18 | $7.18 | $7.32 | $7.10 | $7.25 | $7.25 | 9,880,810 |
| 2024-10-17 | $7.26 | $7.32 | $7.12 | $7.13 | $7.13 | 9,245,510 |
| 2024-10-16 | $7.28 | $7.36 | $7.15 | $7.18 | $7.18 | 11,470,850 |
| 2024-10-15 | $7.48 | $7.53 | $7.35 | $7.36 | $7.36 | 8,388,510 |
| 2024-10-14 | $7.54 | $7.60 | $7.44 | $7.54 | $7.54 | 8,570,500 |
| 2024-10-11 | $7.53 | $7.64 | $7.42 | $7.49 | $7.49 | 8,653,750 |
| 2024-10-10 | $7.44 | $7.81 | $7.37 | $7.60 | $7.60 | 18,584,000 |
| 2024-10-09 | $7.88 | $7.88 | $7.35 | $7.45 | $7.45 | 26,174,160 |
| 2024-10-08 | $8.60 | $8.60 | $7.74 | $7.91 | $7.91 | 32,010,330 |
| 2024-09-30 | $7.66 | $8.05 | $7.52 | $7.90 | $7.90 | 23,974,860 |
| 2024-09-27 | $7.42 | $7.53 | $7.41 | $7.52 | $7.52 | 5,254,960 |
| 2024-09-26 | $7.25 | $7.40 | $7.24 | $7.35 | $7.35 | 8,920,250 |
| 2024-09-25 | $7.35 | $7.42 | $7.24 | $7.29 | $7.29 | 11,997,840 |
| 2024-09-24 | $7.27 | $7.38 | $7.19 | $7.31 | $7.31 | 9,268,280 |
| 2024-09-23 | $7.10 | $7.24 | $7.09 | $7.23 | $7.23 | 5,373,210 |
| 2024-09-20 | $7.12 | $7.15 | $7.01 | $7.11 | $7.11 | 4,442,520 |
| 2024-09-19 | $7.00 | $7.12 | $6.96 | $7.11 | $7.11 | 7,222,400 |
| 2024-09-18 | $6.88 | $7.00 | $6.78 | $6.97 | $6.97 | 5,510,580 |
| 2024-09-13 | $6.84 | $6.98 | $6.68 | $6.89 | $6.89 | 8,694,820 |
| 2024-09-12 | $6.55 | $6.87 | $6.55 | $6.78 | $6.78 | 9,711,860 |
| 2024-09-11 | $6.60 | $6.62 | $6.52 | $6.58 | $6.58 | 3,983,020 |
| 2024-09-10 | $6.63 | $6.63 | $6.43 | $6.60 | $6.60 | 4,376,370 |
| 2024-09-09 | $6.64 | $6.66 | $6.57 | $6.60 | $6.60 | 2,539,480 |
| 2024-09-06 | $6.70 | $6.75 | $6.66 | $6.66 | $6.66 | 2,985,180 |
| 2024-09-05 | $6.71 | $6.76 | $6.68 | $6.73 | $6.73 | 3,047,660 |
| 2024-09-04 | $6.66 | $6.83 | $6.65 | $6.72 | $6.72 | 5,294,180 |
| 2024-09-03 | $6.58 | $6.69 | $6.55 | $6.66 | $6.66 | 4,322,120 |
| 2024-09-02 | $6.49 | $6.74 | $6.48 | $6.60 | $6.60 | 7,702,040 |
| 2024-08-30 | $6.48 | $6.56 | $6.36 | $6.49 | $6.49 | 5,939,000 |
| 2024-08-29 | $6.44 | $6.52 | $6.40 | $6.47 | $6.47 | 4,124,630 |
| 2024-08-28 | $6.44 | $6.52 | $6.41 | $6.48 | $6.48 | 3,193,850 |
| 2024-08-27 | $6.51 | $6.57 | $6.46 | $6.46 | $6.46 | 4,154,040 |
| 2024-08-26 | $6.33 | $6.46 | $6.32 | $6.42 | $6.42 | 4,455,940 |
| 2024-08-23 | $6.30 | $6.37 | $6.22 | $6.32 | $6.32 | 4,448,620 |
| 2024-08-22 | $6.24 | $6.45 | $6.23 | $6.37 | $6.37 | 6,812,940 |
| 2024-08-21 | $6.42 | $6.49 | $6.22 | $6.25 | $6.25 | 8,973,600 |
| 2024-08-20 | $6.51 | $6.53 | $6.43 | $6.46 | $6.46 | 3,545,300 |
| 2024-08-19 | $6.62 | $6.62 | $6.50 | $6.51 | $6.51 | 5,867,980 |
| 2024-08-16 | $6.66 | $6.68 | $6.60 | $6.62 | $6.62 | 3,170,860 |
| 2024-08-15 | $6.67 | $6.76 | $6.57 | $6.66 | $6.66 | 4,816,130 |
| 2024-08-14 | $6.81 | $6.81 | $6.70 | $6.71 | $6.71 | 5,015,240 |
| 2024-08-13 | $6.94 | $7.00 | $6.62 | $6.75 | $6.75 | 10,530,470 |
| 2024-08-12 | $6.90 | $6.95 | $6.77 | $6.93 | $6.93 | 4,988,110 |
| 2024-08-09 | $6.95 | $7.00 | $6.88 | $6.93 | $6.93 | 3,524,080 |
| 2024-08-08 | $6.94 | $6.94 | $6.82 | $6.93 | $6.93 | 4,590,560 |
| 2024-08-07 | $6.85 | $6.90 | $6.79 | $6.89 | $6.89 | 3,182,540 |
| 2024-08-06 | $6.78 | $6.86 | $6.76 | $6.85 | $6.85 | 2,620,660 |
| 2024-08-05 | $6.87 | $6.92 | $6.72 | $6.75 | $6.75 | 5,124,000 |
| 2024-08-02 | $6.87 | $6.91 | $6.84 | $6.87 | $6.87 | 3,675,400 |
| 2024-08-01 | $6.87 | $6.93 | $6.85 | $6.89 | $6.89 | 4,217,400 |
| 2024-07-31 | $6.76 | $6.89 | $6.68 | $6.86 | $6.86 | 5,267,670 |
| 2024-07-30 | $6.70 | $6.75 | $6.64 | $6.73 | $6.73 | 3,690,100 |
| 2024-07-29 | $6.66 | $6.77 | $6.48 | $6.73 | $6.73 | 8,320,030 |
| 2024-07-26 | $6.49 | $6.70 | $6.49 | $6.66 | $6.66 | 4,524,900 |
| 2024-07-25 | $6.47 | $6.55 | $6.42 | $6.49 | $6.49 | 3,413,550 |
| 2024-07-24 | $6.50 | $6.55 | $6.43 | $6.47 | $6.47 | 3,965,250 |
| 2024-07-23 | $6.59 | $6.62 | $6.42 | $6.52 | $6.52 | 6,269,630 |
| 2024-07-22 | $6.50 | $6.68 | $6.48 | $6.63 | $6.63 | 6,384,570 |
| 2024-07-19 | $6.59 | $6.60 | $6.44 | $6.48 | $6.48 | 6,391,890 |
| 2024-07-18 | $6.59 | $6.63 | $6.46 | $6.62 | $6.62 | 4,602,640 |
| 2024-07-17 | $6.68 | $6.70 | $6.57 | $6.59 | $6.59 | 3,641,150 |
| 2024-07-16 | $6.71 | $6.74 | $6.63 | $6.64 | $6.64 | 3,828,300 |
| 2024-07-15 | $6.79 | $6.84 | $6.68 | $6.70 | $6.70 | 4,076,390 |
| 2024-07-12 | $6.72 | $6.89 | $6.67 | $6.84 | $6.84 | 5,646,970 |
| 2024-07-11 | $6.75 | $6.83 | $6.69 | $6.70 | $6.70 | 5,459,530 |
| 2024-07-10 | $6.85 | $6.90 | $6.65 | $6.65 | $6.65 | 6,472,990 |
| 2024-07-09 | $6.77 | $6.90 | $6.74 | $6.89 | $6.89 | 6,265,390 |
| 2024-07-08 | $7.04 | $7.04 | $6.76 | $6.77 | $6.77 | 5,530,660 |
| 2024-07-05 | $6.94 | $7.02 | $6.92 | $7.00 | $7.00 | 3,318,950 |
| 2024-07-04 | $7.01 | $7.07 | $6.94 | $6.94 | $6.94 | 4,072,300 |
| 2024-07-03 | $7.08 | $7.12 | $7.02 | $7.02 | $7.02 | 3,907,150 |
| 2024-07-02 | $7.18 | $7.21 | $7.08 | $7.10 | $7.10 | 5,278,390 |
| 2024-07-01 | $7.01 | $7.22 | $7.00 | $7.16 | $7.16 | 9,288,700 |
| 2024-06-28 | $7.00 | $7.15 | $7.00 | $7.06 | $7.06 | 5,887,400 |
| 2024-06-27 | $7.14 | $7.14 | $7.01 | $7.06 | $7.06 | 3,860,100 |
| 2024-06-26 | $6.96 | $7.13 | $6.91 | $7.13 | $7.13 | 4,358,790 |
| 2024-06-25 | $6.93 | $7.03 | $6.83 | $6.93 | $6.93 | 4,537,900 |
| 2024-06-24 | $6.99 | $6.99 | $6.76 | $6.82 | $6.82 | 6,574,360 |
| 2024-06-21 | $6.90 | $7.03 | $6.90 | $7.00 | $7.00 | 3,597,820 |
| 2024-06-20 | $7.08 | $7.08 | $6.91 | $6.94 | $6.94 | 4,760,960 |
| 2024-06-19 | $7.09 | $7.10 | $7.02 | $7.02 | $7.02 | 4,747,060 |
| 2024-06-18 | $6.98 | $7.09 | $6.98 | $7.09 | $7.09 | 4,913,460 |
| 2024-06-17 | $7.15 | $7.15 | $6.98 | $7.03 | $7.03 | 7,317,050 |
| 2024-06-14 | $7.20 | $7.22 | $7.08 | $7.16 | $7.16 | 5,950,170 |
| 2024-06-13 | $7.25 | $7.26 | $7.12 | $7.16 | $7.16 | 7,234,900 |
| 2024-06-12 | $7.19 | $7.31 | $7.16 | $7.22 | $7.22 | 5,718,710 |
| 2024-06-11 | $7.30 | $7.39 | $7.11 | $7.18 | $7.18 | 9,910,100 |
| 2024-06-07 | $7.16 | $7.38 | $7.15 | $7.38 | $7.38 | 9,742,470 |
| 2024-06-06 | $7.16 | $7.25 | $7.00 | $7.11 | $7.11 | 9,922,240 |
| 2024-06-05 | $7.35 | $7.41 | $7.16 | $7.16 | $7.16 | 8,169,220 |
| 2024-06-04 | $7.22 | $7.41 | $7.15 | $7.38 | $7.38 | 7,281,250 |
| 2024-06-03 | $7.35 | $7.40 | $7.16 | $7.20 | $7.20 | 7,651,110 |
| 2024-05-31 | $7.28 | $7.40 | $7.22 | $7.39 | $7.39 | 6,643,140 |
| 2024-05-30 | $7.35 | $7.40 | $7.24 | $7.26 | $7.26 | 5,107,700 |
| 2024-05-29 | $7.26 | $7.41 | $7.19 | $7.38 | $7.38 | 7,559,380 |
| 2024-05-28 | $7.32 | $7.37 | $7.22 | $7.24 | $7.24 | 5,773,700 |
| 2024-05-27 | $7.25 | $7.32 | $7.18 | $7.32 | $7.32 | 6,835,300 |
| 2024-05-24 | $7.18 | $7.37 | $7.16 | $7.23 | $7.23 | 7,178,130 |
| 2024-05-23 | $7.23 | $7.26 | $7.15 | $7.17 | $7.17 | 6,839,560 |
| 2024-05-22 | $7.50 | $7.51 | $7.13 | $7.23 | $7.23 | 16,550,040 |
| 2024-05-21 | $7.58 | $7.60 | $7.47 | $7.49 | $7.49 | 6,090,790 |
| 2024-05-20 | $7.65 | $7.80 | $7.48 | $7.59 | $7.59 | 14,553,730 |
| 2024-05-17 | $7.70 | $7.70 | $7.50 | $7.60 | $7.60 | 8,901,470 |
| 2024-05-16 | $8.10 | $8.10 | $7.85 | $7.90 | $7.90 | 8,434,950 |
| 2024-05-15 | $8.23 | $8.30 | $8.02 | $8.07 | $8.07 | 7,115,700 |
| 2024-05-14 | $7.98 | $8.29 | $7.95 | $8.17 | $8.17 | 10,842,140 |
| 2024-05-13 | $7.86 | $8.02 | $7.86 | $7.92 | $7.92 | 6,210,880 |
| 2024-05-10 | $8.03 | $8.03 | $7.84 | $7.92 | $7.92 | 4,807,320 |
| 2024-05-09 | $7.89 | $8.06 | $7.89 | $7.97 | $7.97 | 6,315,990 |
| 2024-05-08 | $8.03 | $8.05 | $7.81 | $7.87 | $7.87 | 7,640,600 |
| 2024-05-07 | $8.18 | $8.21 | $7.99 | $8.06 | $8.06 | 7,930,100 |
| 2024-05-06 | $7.75 | $8.13 | $7.75 | $8.11 | $8.11 | 12,222,010 |
| 2024-04-30 | $7.74 | $7.84 | $7.68 | $7.72 | $7.72 | 11,166,880 |
| 2024-04-29 | $8.04 | $8.07 | $7.69 | $7.71 | $7.71 | 18,136,960 |
| 2024-04-26 | $8.18 | $8.20 | $7.98 | $8.00 | $8.00 | 10,752,240 |
| 2024-04-25 | $8.09 | $8.25 | $7.87 | $8.08 | $8.08 | 15,430,970 |
| 2024-04-24 | $8.61 | $8.62 | $7.87 | $8.11 | $8.11 | 30,967,600 |
| 2024-04-23 | $8.70 | $8.84 | $8.69 | $8.70 | $8.70 | 7,122,060 |
| 2024-04-22 | $8.76 | $8.88 | $8.69 | $8.75 | $8.75 | 6,538,310 |
| 2024-04-19 | $8.61 | $8.82 | $8.61 | $8.79 | $8.79 | 6,792,630 |
| 2024-04-18 | $8.65 | $8.77 | $8.57 | $8.66 | $8.66 | 7,201,130 |
| 2024-04-17 | $8.55 | $8.73 | $8.46 | $8.63 | $8.63 | 11,742,840 |
| 2024-04-16 | $8.74 | $8.87 | $8.46 | $8.49 | $8.49 | 11,934,790 |
| 2024-04-15 | $8.73 | $8.82 | $8.41 | $8.72 | $8.72 | 16,850,880 |
| 2024-04-12 | $8.67 | $8.94 | $8.53 | $8.90 | $8.90 | 19,084,680 |
| 2024-04-11 | $8.21 | $8.65 | $8.20 | $8.60 | $8.60 | 17,083,210 |
| 2024-04-10 | $8.40 | $8.46 | $8.20 | $8.27 | $8.27 | 11,916,410 |
| 2024-04-09 | $8.28 | $8.74 | $8.26 | $8.39 | $8.39 | 25,699,720 |
| 2024-04-08 | $7.88 | $8.38 | $7.87 | $8.34 | $8.34 | 32,542,230 |
| 2024-04-03 | $7.89 | $7.95 | $7.67 | $7.81 | $7.81 | 12,235,980 |
| 2024-04-02 | $7.63 | $7.89 | $7.62 | $7.82 | $7.82 | 14,960,580 |
| 2024-04-01 | $7.23 | $7.75 | $7.19 | $7.63 | $7.63 | 23,583,280 |
| 2024-03-29 | $6.87 | $7.13 | $6.87 | $7.13 | $7.13 | 11,419,510 |
| 2024-03-28 | $6.84 | $6.96 | $6.84 | $6.87 | $6.87 | 5,716,700 |
| 2024-03-27 | $6.87 | $6.98 | $6.83 | $6.85 | $6.85 | 6,738,390 |
| 2024-03-26 | $6.83 | $6.89 | $6.71 | $6.89 | $6.89 | 6,011,370 |
| 2024-03-25 | $6.96 | $6.99 | $6.80 | $6.81 | $6.81 | 6,275,270 |
| 2024-03-22 | $7.08 | $7.08 | $6.90 | $6.93 | $6.93 | 8,131,910 |
| 2024-03-21 | $7.11 | $7.12 | $7.05 | $7.07 | $7.07 | 6,777,250 |
| 2024-03-20 | $6.97 | $7.10 | $6.95 | $7.06 | $7.06 | 6,608,480 |
| 2024-03-19 | $7.05 | $7.09 | $6.94 | $6.95 | $6.95 | 9,312,350 |
| 2024-03-18 | $7.15 | $7.17 | $7.00 | $7.07 | $7.07 | 8,667,100 |
| 2024-03-15 | $7.01 | $7.15 | $6.96 | $7.15 | $7.15 | 10,605,150 |
| 2024-03-14 | $6.91 | $7.12 | $6.90 | $7.01 | $7.01 | 15,566,210 |
| 2024-03-13 | $6.97 | $6.99 | $6.86 | $6.91 | $6.91 | 5,638,570 |
| 2024-03-12 | $7.02 | $7.05 | $6.89 | $6.98 | $6.98 | 10,005,630 |
| 2024-03-11 | $7.12 | $7.17 | $6.93 | $7.02 | $7.02 | 9,366,150 |
| 2024-03-08 | $6.96 | $7.20 | $6.96 | $7.11 | $7.11 | 7,718,800 |
| 2024-03-07 | $6.88 | $7.13 | $6.88 | $6.96 | $6.96 | 8,980,880 |
| 2024-03-06 | $6.88 | $7.02 | $6.84 | $6.88 | $6.88 | 5,088,640 |
| 2024-03-05 | $7.03 | $7.12 | $6.89 | $6.90 | $6.90 | 6,981,450 |
| 2024-03-04 | $6.95 | $7.03 | $6.83 | $7.02 | $7.02 | 8,559,450 |
| 2024-03-01 | $7.05 | $7.10 | $6.90 | $6.94 | $6.94 | 8,139,380 |
| 2024-02-29 | $6.81 | $7.05 | $6.75 | $7.04 | $7.04 | 9,815,860 |
| 2024-02-28 | $7.24 | $7.36 | $6.84 | $6.87 | $6.87 | 16,100,240 |
| 2024-02-27 | $7.15 | $7.25 | $7.11 | $7.24 | $7.24 | 7,743,720 |
| 2024-02-26 | $7.24 | $7.40 | $7.14 | $7.19 | $7.19 | 7,987,420 |
| 2024-02-23 | $7.22 | $7.28 | $7.10 | $7.27 | $7.27 | 6,961,500 |
| 2024-02-22 | $7.18 | $7.26 | $7.10 | $7.19 | $7.19 | 5,030,040 |
| 2024-02-21 | $7.21 | $7.36 | $7.09 | $7.19 | $7.19 | 8,115,680 |
| 2024-02-20 | $7.21 | $7.25 | $7.06 | $7.18 | $7.18 | 6,630,950 |
| 2024-02-19 | $6.95 | $7.30 | $6.95 | $7.21 | $7.21 | 15,881,570 |
| 2024-02-08 | $6.75 | $6.96 | $6.15 | $6.94 | $6.94 | 22,172,630 |
| 2024-02-07 | $6.78 | $7.17 | $6.63 | $6.83 | $6.83 | 18,449,230 |
| 2024-02-06 | $6.14 | $6.82 | $5.83 | $6.70 | $6.70 | 22,591,780 |
| 2024-02-05 | $6.67 | $6.69 | $5.97 | $6.20 | $6.20 | 21,444,050 |
| 2024-02-02 | $6.85 | $7.06 | $6.43 | $6.63 | $6.63 | 12,960,570 |
| 2024-02-01 | $7.05 | $7.13 | $6.85 | $6.88 | $6.88 | 9,476,600 |
| 2024-01-31 | $7.30 | $7.39 | $7.03 | $7.06 | $7.06 | 8,033,040 |
| 2024-01-30 | $7.60 | $7.60 | $7.30 | $7.31 | $7.31 | 5,419,670 |
| 2024-01-29 | $7.76 | $7.89 | $7.53 | $7.56 | $7.56 | 6,199,030 |
| 2024-01-26 | $7.70 | $7.88 | $7.70 | $7.77 | $7.77 | 5,699,910 |
| 2024-01-25 | $7.30 | $7.74 | $7.26 | $7.71 | $7.71 | 9,742,040 |
| 2024-01-24 | $7.43 | $7.46 | $7.04 | $7.30 | $7.30 | 7,746,100 |
| 2024-01-23 | $7.37 | $7.42 | $7.15 | $7.36 | $7.36 | 9,399,450 |
| 2024-01-22 | $7.79 | $7.83 | $7.26 | $7.38 | $7.38 | 8,247,070 |
| 2024-01-19 | $7.77 | $7.94 | $7.63 | $7.81 | $7.81 | 8,078,190 |
| 2024-01-18 | $8.08 | $8.11 | $7.49 | $7.78 | $7.78 | 18,690,440 |
| 2024-01-17 | $8.32 | $8.32 | $8.11 | $8.13 | $8.13 | 3,987,680 |
| 2024-01-16 | $8.31 | $8.37 | $8.19 | $8.26 | $8.26 | 4,113,000 |
| 2024-01-15 | $8.23 | $8.38 | $8.16 | $8.33 | $8.33 | 6,281,120 |
| 2024-01-12 | $8.20 | $8.35 | $8.16 | $8.20 | $8.20 | 5,999,610 |
| 2024-01-11 | $8.16 | $8.22 | $8.11 | $8.16 | $8.16 | 5,065,430 |
| 2024-01-10 | $8.19 | $8.21 | $8.10 | $8.17 | $8.17 | 4,880,330 |
| 2024-01-09 | $8.29 | $8.29 | $8.10 | $8.17 | $8.17 | 5,979,930 |
| 2024-01-08 | $8.42 | $8.42 | $8.17 | $8.21 | $8.21 | 5,909,300 |
| 2024-01-05 | $8.53 | $8.57 | $8.30 | $8.34 | $8.34 | 7,670,650 |
| 2024-01-04 | $8.45 | $8.50 | $8.34 | $8.47 | $8.47 | 6,383,890 |
| 2024-01-03 | $8.43 | $8.56 | $8.37 | $8.45 | $8.45 | 10,377,230 |
| 2024-01-02 | $8.77 | $9.05 | $8.37 | $8.43 | $8.43 | 15,980,320 |
| 2024-01-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-12-29 | $8.94 | $8.95 | $8.64 | $8.76 | $8.76 | 11,176,120 |
| 2023-12-28 | $8.75 | $8.79 | $8.56 | $8.70 | $8.70 | 9,543,160 |
| 2023-12-27 | $8.58 | $8.89 | $8.55 | $8.75 | $8.75 | 7,479,720 |
| 2023-12-26 | $8.74 | $8.74 | $8.55 | $8.58 | $8.58 | 3,505,990 |
| 2023-12-25 | $8.74 | $8.78 | $8.61 | $8.69 | $8.69 | 3,650,010 |
| 2023-12-22 | $8.69 | $8.85 | $8.64 | $8.71 | $8.71 | 7,763,480 |
| 2023-12-21 | $8.50 | $8.72 | $8.44 | $8.68 | $8.68 | 6,341,780 |
| 2023-12-20 | $8.50 | $8.72 | $8.42 | $8.51 | $8.51 | 11,705,670 |
| 2023-12-19 | $8.67 | $8.67 | $8.41 | $8.47 | $8.47 | 9,114,600 |
| 2023-12-18 | $8.93 | $8.93 | $8.63 | $8.68 | $8.68 | 8,470,360 |
| 2023-12-15 | $8.98 | $9.02 | $8.80 | $8.85 | $8.85 | 5,303,400 |
| 2023-12-14 | $8.95 | $9.03 | $8.92 | $8.95 | $8.95 | 4,711,650 |
| 2023-12-13 | $9.00 | $9.08 | $8.95 | $8.97 | $8.97 | 4,605,230 |
| 2023-12-12 | $8.89 | $9.06 | $8.87 | $9.00 | $9.00 | 3,697,010 |
| 2023-12-11 | $8.95 | $9.22 | $8.92 | $9.02 | $9.02 | 7,955,700 |
| 2023-12-08 | $9.10 | $9.12 | $8.97 | $9.00 | $9.00 | 6,237,670 |
| 2023-12-07 | $9.09 | $9.13 | $8.99 | $9.07 | $9.07 | 4,765,040 |
| 2023-12-06 | $9.14 | $9.14 | $8.68 | $9.04 | $9.04 | 10,202,820 |
| 2023-12-05 | $9.18 | $9.22 | $9.04 | $9.07 | $9.07 | 6,908,230 |
| 2023-12-04 | $9.32 | $9.37 | $9.12 | $9.16 | $9.16 | 7,675,860 |
| 2023-12-01 | $9.36 | $9.49 | $9.15 | $9.28 | $9.28 | 12,451,850 |
| 2023-11-30 | $9.37 | $9.40 | $8.90 | $9.26 | $9.26 | 15,664,980 |
| 2023-11-29 | $9.51 | $9.56 | $9.21 | $9.37 | $9.37 | 7,533,630 |
| 2023-11-28 | $9.46 | $9.55 | $9.40 | $9.49 | $9.49 | 8,163,260 |
| 2023-11-27 | $9.41 | $9.52 | $9.33 | $9.46 | $9.46 | 8,504,440 |
| 2023-11-24 | $9.38 | $9.47 | $9.29 | $9.38 | $9.38 | 6,653,290 |
| 2023-11-23 | $9.02 | $9.53 | $9.02 | $9.38 | $9.38 | 13,432,120 |
| 2023-11-22 | $9.05 | $9.16 | $8.93 | $9.07 | $9.07 | 6,577,100 |
| 2023-11-21 | $8.79 | $9.14 | $8.66 | $9.06 | $9.06 | 14,461,540 |
| 2023-11-20 | $9.18 | $9.18 | $8.40 | $8.79 | $8.79 | 27,759,340 |
| 2023-11-17 | $9.07 | $9.18 | $9.02 | $9.12 | $9.12 | 7,834,860 |
| 2023-11-16 | $8.95 | $9.17 | $8.90 | $9.09 | $9.09 | 11,635,270 |
| 2023-11-15 | $8.81 | $9.13 | $8.72 | $8.95 | $8.95 | 13,520,040 |
| 2023-11-14 | $8.64 | $8.88 | $8.62 | $8.77 | $8.77 | 8,737,140 |
| 2023-11-13 | $8.64 | $8.68 | $8.55 | $8.64 | $8.64 | 5,009,390 |
| 2023-11-10 | $8.61 | $8.69 | $8.57 | $8.63 | $8.63 | 5,074,520 |
| 2023-11-09 | $8.62 | $8.72 | $8.60 | $8.65 | $8.65 | 6,426,120 |
| 2023-11-08 | $8.65 | $8.85 | $8.58 | $8.66 | $8.66 | 12,867,800 |
| 2023-11-07 | $8.40 | $8.71 | $8.27 | $8.65 | $8.65 | 15,613,100 |
| 2023-11-06 | $8.42 | $8.47 | $8.24 | $8.33 | $8.33 | 11,709,680 |
| 2023-11-03 | $8.48 | $8.53 | $8.35 | $8.42 | $8.42 | 9,293,540 |
| 2023-11-02 | $8.48 | $8.59 | $8.37 | $8.38 | $8.38 | 9,330,700 |
| 2023-11-01 | $8.51 | $8.52 | $8.33 | $8.49 | $8.49 | 7,623,110 |
| 2023-10-31 | $8.45 | $8.64 | $8.39 | $8.49 | $8.49 | 10,596,740 |
| 2023-10-30 | $8.48 | $8.59 | $8.21 | $8.46 | $8.46 | 22,474,880 |
| 2023-10-27 | $7.88 | $8.49 | $7.80 | $8.48 | $8.48 | 23,305,350 |
| 2023-10-26 | $7.70 | $7.88 | $7.55 | $7.85 | $7.85 | 9,147,660 |
| 2023-10-25 | $7.64 | $7.72 | $7.52 | $7.69 | $7.69 | 7,356,650 |
| 2023-10-24 | $7.26 | $7.60 | $7.26 | $7.59 | $7.59 | 6,522,190 |
| 2023-10-23 | $7.50 | $7.62 | $7.26 | $7.31 | $7.31 | 6,730,600 |
| 2023-10-20 | $7.55 | $7.60 | $7.46 | $7.51 | $7.51 | 5,862,800 |
| 2023-10-19 | $7.61 | $7.71 | $7.51 | $7.53 | $7.53 | 5,831,980 |
| 2023-10-18 | $7.87 | $7.88 | $7.57 | $7.60 | $7.60 | 9,587,830 |
| 2023-10-17 | $7.99 | $7.99 | $7.82 | $7.87 | $7.87 | 7,080,660 |
| 2023-10-16 | $7.92 | $8.16 | $7.88 | $7.95 | $7.95 | 10,557,590 |
| 2023-10-13 | $7.81 | $7.95 | $7.78 | $7.90 | $7.90 | 7,402,420 |
| 2023-10-12 | $7.88 | $7.98 | $7.76 | $7.80 | $7.80 | 6,419,640 |
| 2023-10-11 | $7.96 | $7.96 | $7.77 | $7.79 | $7.79 | 8,627,660 |
| 2023-10-10 | $7.91 | $8.02 | $7.83 | $7.93 | $7.93 | 11,097,340 |
| 2023-10-09 | $7.75 | $8.02 | $7.63 | $7.86 | $7.86 | 18,953,870 |
| 2023-09-28 | $7.30 | $7.72 | $7.29 | $7.54 | $7.54 | 16,592,040 |
| 2023-09-27 | $7.36 | $7.40 | $7.10 | $7.30 | $7.30 | 8,242,430 |
| 2023-09-26 | $7.32 | $7.44 | $7.29 | $7.34 | $7.34 | 6,611,650 |
| 2023-09-25 | $7.36 | $7.44 | $7.31 | $7.40 | $7.40 | 5,870,440 |
| 2023-09-22 | $7.36 | $7.44 | $7.33 | $7.36 | $7.36 | 3,855,610 |
| 2023-09-21 | $7.54 | $7.54 | $7.34 | $7.37 | $7.37 | 4,652,030 |
| 2023-09-20 | $7.52 | $7.56 | $7.45 | $7.49 | $7.49 | 3,823,550 |
| 2023-09-19 | $7.58 | $7.58 | $7.46 | $7.50 | $7.50 | 3,911,700 |
| 2023-09-18 | $7.57 | $7.58 | $7.44 | $7.57 | $7.57 | 6,646,620 |
| 2023-09-15 | $7.37 | $7.60 | $7.37 | $7.56 | $7.56 | 8,664,980 |
| 2023-09-14 | $7.40 | $7.42 | $7.31 | $7.38 | $7.38 | 3,038,800 |
| 2023-09-13 | $7.43 | $7.49 | $7.33 | $7.37 | $7.37 | 4,506,850 |
| 2023-09-12 | $7.45 | $7.63 | $7.43 | $7.47 | $7.47 | 8,178,920 |
| 2023-09-11 | $7.28 | $7.50 | $7.24 | $7.44 | $7.44 | 6,680,900 |
| 2023-09-08 | $7.38 | $7.38 | $7.22 | $7.28 | $7.28 | 3,054,900 |
| 2023-09-07 | $7.39 | $7.45 | $7.30 | $7.30 | $7.30 | 4,485,950 |
| 2023-09-06 | $7.41 | $7.41 | $7.25 | $7.39 | $7.39 | 4,124,180 |
| 2023-09-05 | $7.56 | $7.58 | $7.36 | $7.41 | $7.41 | 4,576,730 |
| 2023-09-04 | $7.44 | $7.54 | $7.38 | $7.51 | $7.51 | 5,280,380 |
| 2023-09-01 | $7.29 | $7.43 | $7.22 | $7.41 | $7.41 | 6,014,400 |
| 2023-08-31 | $7.44 | $7.44 | $7.22 | $7.30 | $7.30 | 6,466,100 |
| 2023-08-30 | $7.50 | $7.65 | $7.38 | $7.39 | $7.39 | 8,392,390 |
| 2023-08-29 | $7.42 | $7.55 | $7.39 | $7.46 | $7.46 | 6,993,400 |
| 2023-08-28 | $7.90 | $7.90 | $7.45 | $7.45 | $7.45 | 6,176,260 |
| 2023-08-25 | $7.54 | $7.59 | $7.39 | $7.43 | $7.43 | 3,721,820 |
| 2023-08-24 | $7.52 | $7.60 | $7.46 | $7.52 | $7.52 | 4,587,050 |
| 2023-08-23 | $7.58 | $7.62 | $7.46 | $7.48 | $7.48 | 3,984,790 |
| 2023-08-22 | $7.74 | $7.80 | $7.49 | $7.60 | $7.60 | 5,435,830 |
| 2023-08-21 | $7.71 | $7.85 | $7.66 | $7.70 | $7.70 | 5,122,170 |
| 2023-08-18 | $7.74 | $7.84 | $7.67 | $7.68 | $7.68 | 4,394,460 |
| 2023-08-17 | $7.79 | $7.79 | $7.64 | $7.74 | $7.74 | 4,897,330 |
| 2023-08-16 | $7.83 | $7.86 | $7.71 | $7.79 | $7.79 | 5,865,130 |
| 2023-08-15 | $7.75 | $7.97 | $7.70 | $7.83 | $7.83 | 9,680,300 |
| 2023-08-14 | $7.88 | $7.88 | $7.50 | $7.72 | $7.72 | 12,345,700 |
| 2023-08-11 | $8.03 | $8.11 | $7.88 | $7.93 | $7.93 | 8,309,800 |
| 2023-08-10 | $8.06 | $8.06 | $7.85 | $7.94 | $7.94 | 8,436,120 |
| 2023-08-09 | $8.23 | $8.35 | $7.93 | $8.01 | $8.01 | 13,551,260 |
| 2023-08-08 | $8.37 | $8.48 | $8.27 | $8.39 | $8.39 | 7,568,290 |
| 2023-08-07 | $8.54 | $8.56 | $8.31 | $8.37 | $8.37 | 8,493,000 |
| 2023-08-04 | $8.59 | $8.66 | $8.40 | $8.53 | $8.53 | 10,960,600 |
| 2023-08-03 | $8.79 | $8.82 | $8.53 | $8.62 | $8.62 | 10,057,110 |
| 2023-08-02 | $8.60 | $8.76 | $8.52 | $8.76 | $8.76 | 12,048,430 |
| 2023-08-01 | $8.42 | $8.66 | $8.36 | $8.64 | $8.64 | 21,704,770 |
| 2023-07-31 | $8.16 | $8.35 | $8.11 | $8.31 | $8.31 | 9,002,580 |
| 2023-07-28 | $8.07 | $8.22 | $8.01 | $8.13 | $8.13 | 6,452,040 |
| 2023-07-27 | $8.12 | $8.17 | $8.02 | $8.06 | $8.06 | 3,764,300 |
| 2023-07-26 | $8.26 | $8.26 | $8.07 | $8.11 | $8.11 | 4,345,580 |
| 2023-07-25 | $8.13 | $8.22 | $8.07 | $8.20 | $8.20 | 5,658,480 |
| 2023-07-24 | $8.14 | $8.14 | $8.02 | $8.08 | $8.08 | 4,473,750 |
| 2023-07-21 | $8.02 | $8.22 | $7.98 | $8.11 | $8.11 | 5,671,430 |
| 2023-07-20 | $8.21 | $8.23 | $7.94 | $8.02 | $8.02 | 9,649,730 |
| 2023-07-19 | $8.25 | $8.25 | $8.13 | $8.18 | $8.18 | 3,445,710 |
| 2023-07-18 | $8.27 | $8.30 | $8.18 | $8.21 | $8.21 | 4,330,970 |
| 2023-07-17 | $8.46 | $8.46 | $8.12 | $8.27 | $8.27 | 7,987,340 |
| 2023-07-14 | $8.45 | $8.55 | $8.34 | $8.42 | $8.42 | 9,209,910 |
| 2023-07-13 | $8.18 | $8.50 | $8.17 | $8.36 | $8.36 | 7,350,150 |
| 2023-07-12 | $8.18 | $8.33 | $8.14 | $8.22 | $8.22 | 5,986,190 |
| 2023-07-11 | $8.30 | $8.30 | $8.11 | $8.18 | $8.18 | 5,368,320 |
| 2023-07-10 | $8.33 | $8.39 | $8.23 | $8.28 | $8.28 | 4,889,220 |
| 2023-07-07 | $8.22 | $8.35 | $8.11 | $8.30 | $8.30 | 8,685,400 |
| 2023-07-06 | $8.42 | $8.42 | $8.13 | $8.18 | $8.18 | 11,958,610 |
| 2023-07-05 | $8.41 | $8.46 | $8.33 | $8.40 | $8.40 | 6,817,270 |
| 2023-07-04 | $8.30 | $8.50 | $8.30 | $8.41 | $8.41 | 11,413,980 |
| 2023-07-03 | $8.25 | $8.33 | $8.16 | $8.26 | $8.26 | 11,346,880 |
| 2023-06-30 | $7.75 | $8.36 | $7.75 | $8.23 | $8.23 | 17,902,820 |
| 2023-06-29 | $7.81 | $7.84 | $7.71 | $7.73 | $7.73 | 6,131,620 |
| 2023-06-28 | $7.85 | $7.86 | $7.71 | $7.81 | $7.81 | 7,902,790 |
| 2023-06-27 | $7.48 | $7.87 | $7.47 | $7.82 | $7.82 | 12,117,300 |
| 2023-06-26 | $7.46 | $7.66 | $7.36 | $7.52 | $7.52 | 11,346,980 |
| 2023-06-21 | $7.00 | $7.65 | $6.99 | $7.47 | $7.47 | 15,870,620 |
| 2023-06-20 | $7.07 | $7.13 | $7.01 | $7.02 | $7.02 | 3,956,820 |
| 2023-06-19 | $7.19 | $7.22 | $7.03 | $7.07 | $7.07 | 5,921,310 |
| 2023-06-16 | $7.30 | $7.39 | $7.19 | $7.21 | $7.21 | 7,108,860 |
| 2023-06-15 | $7.38 | $7.38 | $7.25 | $7.31 | $7.31 | 4,751,070 |
| 2023-06-14 | $7.47 | $7.54 | $7.31 | $7.34 | $7.34 | 4,545,680 |
| 2023-06-13 | $7.47 | $7.50 | $7.36 | $7.48 | $7.48 | 4,545,450 |
| 2023-06-12 | $7.66 | $7.71 | $7.22 | $7.40 | $7.40 | 10,131,050 |
| 2023-06-09 | $7.79 | $7.84 | $7.61 | $7.64 | $7.64 | 5,590,140 |
| 2023-06-08 | $7.87 | $7.89 | $7.76 | $7.80 | $7.80 | 4,738,200 |
| 2023-06-07 | $7.81 | $7.88 | $7.78 | $7.87 | $7.87 | 4,775,330 |
| 2023-06-06 | $7.76 | $7.89 | $7.71 | $7.77 | $7.77 | 7,621,700 |
| 2023-06-05 | $7.56 | $7.83 | $7.54 | $7.76 | $7.76 | 11,015,670 |
| 2023-06-02 | $7.48 | $7.63 | $7.45 | $7.52 | $7.52 | 7,430,800 |
| 2023-06-01 | $7.47 | $7.51 | $7.29 | $7.46 | $7.46 | 5,172,680 |
| 2023-05-31 | $7.50 | $7.56 | $7.40 | $7.47 | $7.47 | 4,557,410 |
| 2023-05-30 | $7.78 | $7.85 | $7.61 | $7.73 | $7.43 | 3,454,140 |
| 2023-05-29 | $7.80 | $7.94 | $7.78 | $7.80 | $7.50 | 5,208,480 |
| 2023-05-26 | $7.63 | $7.76 | $7.52 | $7.75 | $7.75 | 2,857,130 |
| 2023-05-25 | $7.61 | $7.64 | $7.45 | $7.63 | $7.63 | 4,808,760 |
| 2023-05-24 | $7.76 | $7.83 | $7.60 | $7.61 | $7.61 | 5,625,190 |
| 2023-05-23 | $7.82 | $7.87 | $7.74 | $7.80 | $7.80 | 2,915,000 |
| 2023-05-22 | $7.86 | $7.94 | $7.75 | $7.85 | $7.85 | 3,715,850 |
| 2023-05-19 | $7.78 | $7.91 | $7.72 | $7.86 | $7.86 | 3,984,760 |
| 2023-05-18 | $7.84 | $7.88 | $7.79 | $7.83 | $7.83 | 2,769,870 |
| 2023-05-17 | $7.82 | $7.88 | $7.74 | $7.84 | $7.84 | 3,416,720 |
| 2023-05-16 | $7.95 | $7.95 | $7.76 | $7.82 | $7.82 | 5,340,500 |
| 2023-05-15 | $8.00 | $8.02 | $7.86 | $7.97 | $7.97 | 5,835,860 |
| 2023-05-12 | $7.87 | $8.08 | $7.81 | $8.01 | $8.01 | 6,244,070 |
| 2023-05-11 | $8.03 | $8.05 | $7.82 | $7.88 | $7.88 | 7,763,120 |
| 2023-05-10 | $8.16 | $8.16 | $7.96 | $8.00 | $8.00 | 4,707,770 |
| 2023-05-09 | $8.26 | $8.29 | $8.10 | $8.12 | $8.12 | 5,682,700 |
| 2023-05-08 | $8.17 | $8.27 | $8.16 | $8.20 | $8.20 | 5,050,230 |
| 2023-05-05 | $8.23 | $8.34 | $8.12 | $8.18 | $8.18 | 6,228,240 |
| 2023-05-04 | $7.93 | $8.27 | $7.91 | $8.23 | $8.23 | 13,861,530 |
| 2023-05-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2023-05-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2023-04-28 | $7.89 | $7.93 | $7.79 | $7.91 | $7.91 | 6,300,810 |
| 2023-04-27 | $7.69 | $7.88 | $7.63 | $7.77 | $7.77 | 7,565,540 |
| 2023-04-26 | $7.82 | $7.84 | $7.62 | $7.71 | $7.71 | 8,279,350 |
| 2023-04-25 | $7.93 | $8.03 | $7.67 | $7.86 | $7.86 | 8,419,300 |
| 2023-04-24 | $7.88 | $8.00 | $7.68 | $7.88 | $7.88 | 8,141,960 |
| 2023-04-21 | $7.83 | $7.98 | $7.77 | $7.83 | $7.83 | 8,082,200 |
| 2023-04-20 | $7.93 | $8.15 | $7.80 | $7.84 | $7.84 | 9,342,220 |
| 2023-04-19 | $7.93 | $7.97 | $7.86 | $7.94 | $7.94 | 4,134,600 |
| 2023-04-18 | $7.95 | $7.96 | $7.84 | $7.91 | $7.91 | 3,834,920 |
| 2023-04-17 | $8.00 | $8.10 | $7.92 | $7.94 | $7.94 | 5,059,350 |
| 2023-04-14 | $7.82 | $8.02 | $7.79 | $7.97 | $7.97 | 12,604,070 |
| 2023-04-13 | $7.90 | $7.91 | $7.69 | $7.81 | $7.81 | 9,304,370 |
| 2023-04-12 | $8.00 | $8.09 | $7.82 | $7.88 | $7.88 | 8,353,510 |
| 2023-04-11 | $8.12 | $8.12 | $7.91 | $7.96 | $7.96 | 7,180,010 |
| 2023-04-10 | $7.96 | $8.11 | $7.86 | $8.01 | $8.01 | 8,690,960 |
| 2023-04-07 | $8.30 | $8.31 | $7.90 | $7.95 | $7.95 | 14,170,970 |
| 2023-04-06 | $8.40 | $8.40 | $8.16 | $8.26 | $8.26 | 7,429,890 |
| 2023-04-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2023-04-04 | $8.54 | $8.59 | $8.34 | $8.36 | $8.36 | 7,561,630 |
| 2023-04-03 | $8.44 | $8.65 | $8.42 | $8.49 | $8.49 | 11,866,090 |
| 2023-03-31 | $8.33 | $8.50 | $8.20 | $8.37 | $8.37 | 8,372,910 |
| 2023-03-30 | $8.39 | $8.40 | $8.10 | $8.30 | $8.30 | 10,318,530 |
| 2023-03-29 | $8.35 | $8.75 | $8.28 | $8.45 | $8.45 | 12,212,130 |
| 2023-03-28 | $8.35 | $8.49 | $8.30 | $8.34 | $8.34 | 6,872,690 |
| 2023-03-27 | $8.62 | $8.62 | $8.27 | $8.35 | $8.35 | 11,901,110 |
| 2023-03-24 | $8.69 | $8.76 | $8.56 | $8.58 | $8.58 | 7,972,670 |
| 2023-03-23 | $8.63 | $8.69 | $8.51 | $8.65 | $8.65 | 7,404,780 |
| 2023-03-22 | $8.46 | $8.68 | $8.38 | $8.58 | $8.58 | 14,729,260 |
| 2023-03-21 | $8.13 | $8.37 | $8.11 | $8.36 | $8.36 | 6,949,220 |
| 2023-03-20 | $8.25 | $8.31 | $8.11 | $8.13 | $8.13 | 7,690,710 |
| 2023-03-17 | $8.30 | $8.35 | $8.20 | $8.26 | $8.26 | 5,599,810 |
| 2023-03-16 | $8.37 | $8.44 | $8.14 | $8.21 | $8.21 | 9,216,860 |
| 2023-03-15 | $8.17 | $8.30 | $8.12 | $8.23 | $8.23 | 5,036,900 |
| 2023-03-14 | $8.38 | $8.40 | $8.08 | $8.10 | $8.10 | 10,019,280 |
| 2023-03-13 | $8.41 | $8.46 | $8.16 | $8.35 | $8.35 | 10,191,400 |
| 2023-03-10 | $8.64 | $8.64 | $8.32 | $8.36 | $8.36 | 8,731,650 |
| 2023-03-09 | $8.67 | $8.67 | $8.54 | $8.56 | $8.56 | 6,420,220 |
| 2023-03-08 | $8.60 | $8.64 | $8.51 | $8.60 | $8.60 | 7,132,750 |
| 2023-03-07 | $8.55 | $8.80 | $8.38 | $8.55 | $8.55 | 16,324,230 |
| 2023-03-06 | $8.59 | $8.72 | $8.53 | $8.56 | $8.56 | 9,840,740 |
| 2023-03-03 | $8.54 | $8.61 | $8.39 | $8.57 | $8.57 | 12,235,430 |
| 2023-03-02 | $8.34 | $8.62 | $8.34 | $8.53 | $8.53 | 25,314,240 |
| 2023-03-01 | $9.07 | $9.11 | $8.16 | $8.34 | $8.34 | 50,394,420 |
| 2023-02-28 | $9.00 | $9.14 | $8.99 | $9.07 | $9.07 | 10,655,750 |
| 2023-02-27 | $9.01 | $9.14 | $8.90 | $8.99 | $8.99 | 11,221,470 |
| 2023-02-24 | $8.96 | $9.15 | $8.88 | $9.00 | $9.00 | 18,677,610 |
| 2023-02-23 | $8.92 | $9.05 | $8.84 | $8.88 | $8.88 | 11,617,990 |
| 2023-02-22 | $8.85 | $8.94 | $8.73 | $8.90 | $8.90 | 8,365,500 |
| 2023-02-21 | $8.75 | $8.92 | $8.70 | $8.83 | $8.83 | 13,156,520 |
| 2023-02-20 | $8.66 | $8.71 | $8.55 | $8.70 | $8.70 | 11,162,630 |
| 2023-02-17 | $8.63 | $8.85 | $8.58 | $8.63 | $8.63 | 15,341,320 |
| 2023-02-16 | $8.45 | $8.85 | $8.42 | $8.60 | $8.60 | 21,155,980 |
| 2023-02-15 | $8.53 | $8.53 | $8.31 | $8.42 | $8.42 | 11,562,250 |
| 2023-02-14 | $8.77 | $8.78 | $8.42 | $8.47 | $8.47 | 20,008,400 |
| 2023-02-13 | $7.96 | $8.67 | $7.96 | $8.61 | $8.61 | 32,237,880 |
| 2023-02-10 | $7.79 | $7.96 | $7.75 | $7.95 | $7.95 | 8,099,350 |
| 2023-02-09 | $7.80 | $7.82 | $7.70 | $7.79 | $7.79 | 4,362,180 |
| 2023-02-08 | $7.75 | $7.94 | $7.67 | $7.75 | $7.75 | 6,477,470 |
| 2023-02-07 | $7.72 | $7.80 | $7.65 | $7.70 | $7.70 | 5,709,830 |
| 2023-02-06 | $7.54 | $7.73 | $7.47 | $7.70 | $7.70 | 6,826,440 |
| 2023-02-03 | $7.80 | $7.80 | $7.47 | $7.56 | $7.56 | 11,077,800 |
| 2023-02-02 | $7.66 | $7.82 | $7.59 | $7.80 | $7.80 | 7,101,000 |
| 2023-02-01 | $7.41 | $7.70 | $7.39 | $7.63 | $7.63 | 8,548,590 |
| 2023-01-31 | $7.34 | $7.42 | $7.28 | $7.41 | $7.41 | 5,393,420 |
| 2023-01-30 | $7.30 | $7.45 | $7.25 | $7.34 | $7.34 | 8,386,630 |
| 2023-01-20 | $7.12 | $7.24 | $7.07 | $7.19 | $7.19 | 5,157,910 |
| 2023-01-19 | $7.15 | $7.15 | $7.06 | $7.08 | $7.08 | 4,225,840 |
| 2023-01-18 | $7.12 | $7.19 | $7.03 | $7.14 | $7.14 | 7,284,440 |
| 2023-01-17 | $7.36 | $7.38 | $7.11 | $7.13 | $7.13 | 9,656,320 |
| 2023-01-16 | $7.31 | $7.48 | $7.28 | $7.33 | $7.33 | 9,331,850 |
| 2023-01-13 | $7.37 | $7.40 | $7.28 | $7.32 | $7.32 | 4,653,200 |
| 2023-01-12 | $7.39 | $7.45 | $7.31 | $7.34 | $7.34 | 4,375,240 |
| 2023-01-11 | $7.42 | $7.50 | $7.37 | $7.38 | $7.38 | 6,367,780 |
| 2023-01-10 | $7.69 | $7.69 | $7.36 | $7.39 | $7.39 | 7,441,990 |
| 2023-01-09 | $7.81 | $8.13 | $7.42 | $7.43 | $7.43 | 19,393,050 |
| 2023-01-06 | $7.32 | $7.71 | $7.28 | $7.61 | $7.61 | 11,431,590 |
| 2023-01-05 | $7.30 | $7.36 | $7.23 | $7.30 | $7.30 | 4,584,000 |
| 2023-01-04 | $7.22 | $7.33 | $7.17 | $7.33 | $7.33 | 4,880,920 |
| 2023-01-03 | $7.25 | $7.38 | $7.17 | $7.23 | $7.23 | 6,420,770 |
| 2023-01-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-12-30 | $7.14 | $7.25 | $7.10 | $7.25 | $7.25 | 4,830,460 |
| 2022-12-29 | $7.15 | $7.28 | $7.08 | $7.15 | $7.15 | 6,288,580 |
| 2022-12-28 | $7.26 | $7.30 | $7.12 | $7.16 | $7.16 | 6,264,480 |
| 2022-12-27 | $7.19 | $7.38 | $7.08 | $7.26 | $7.26 | 8,564,100 |
| 2022-12-26 | $7.20 | $7.30 | $7.10 | $7.13 | $7.13 | 6,517,300 |
| 2022-12-23 | $7.35 | $7.40 | $7.11 | $7.20 | $7.20 | 8,421,470 |
| 2022-12-22 | $7.48 | $7.57 | $7.32 | $7.35 | $7.35 | 6,725,870 |
| 2022-12-21 | $7.57 | $7.62 | $7.39 | $7.45 | $7.45 | 9,743,720 |
| 2022-12-20 | $7.64 | $7.85 | $7.57 | $7.57 | $7.57 | 11,788,770 |
| 2022-12-19 | $7.84 | $7.93 | $7.58 | $7.63 | $7.63 | 7,929,650 |
| 2022-12-16 | $7.73 | $8.05 | $7.66 | $7.80 | $7.80 | 13,647,850 |
| 2022-12-15 | $7.98 | $7.98 | $7.63 | $7.74 | $7.74 | 13,621,950 |
| 2022-12-14 | $8.09 | $8.15 | $7.87 | $7.90 | $7.90 | 12,660,930 |
| 2022-12-13 | $8.08 | $8.18 | $8.05 | $8.05 | $8.05 | 7,061,880 |
| 2022-12-12 | $8.14 | $8.21 | $8.06 | $8.11 | $8.11 | 10,361,320 |
| 2022-12-09 | $8.26 | $8.26 | $8.04 | $8.13 | $8.13 | 15,193,400 |
| 2022-12-08 | $8.30 | $8.40 | $8.10 | $8.23 | $8.23 | 20,912,140 |
| 2022-12-07 | $7.61 | $8.36 | $7.58 | $8.33 | $8.33 | 34,924,310 |
| 2022-12-06 | $7.56 | $7.68 | $7.47 | $7.61 | $7.61 | 9,527,300 |
| 2022-12-05 | $7.39 | $7.60 | $7.36 | $7.54 | $7.54 | 10,958,540 |
| 2022-12-01 | $7.23 | $7.29 | $7.17 | $7.24 | $7.24 | 6,102,330 |
| 2022-11-30 | $7.18 | $7.32 | $7.13 | $7.21 | $7.21 | 9,129,030 |
| 2022-11-29 | $7.18 | $7.27 | $7.16 | $7.26 | $7.26 | 8,029,180 |
| 2022-11-28 | $7.22 | $7.28 | $7.08 | $7.15 | $7.15 | 9,960,930 |
| 2022-11-25 | $7.34 | $7.41 | $7.20 | $7.22 | $7.22 | 10,545,610 |
| 2022-11-24 | $7.34 | $7.45 | $7.28 | $7.35 | $7.35 | 6,784,320 |
| 2022-11-23 | $7.56 | $7.63 | $7.28 | $7.34 | $7.34 | 11,887,950 |
| 2022-11-22 | $7.65 | $7.66 | $7.48 | $7.54 | $7.54 | 14,168,150 |
| 2022-11-21 | $7.74 | $7.80 | $7.45 | $7.63 | $7.63 | 25,780,480 |
| 2022-11-18 | $7.05 | $7.66 | $7.04 | $7.55 | $7.55 | 35,946,190 |
| 2022-11-17 | $7.03 | $7.09 | $6.98 | $7.05 | $7.05 | 11,295,290 |
| 2022-11-16 | $7.01 | $7.18 | $6.95 | $7.04 | $7.04 | 12,042,310 |
| 2022-11-15 | $7.06 | $7.08 | $6.92 | $6.98 | $6.98 | 12,847,530 |
| 2022-11-14 | $6.98 | $7.23 | $6.97 | $7.02 | $7.02 | 15,854,760 |
| 2022-11-11 | $7.00 | $7.09 | $6.95 | $6.99 | $6.99 | 9,725,490 |
| 2022-11-10 | $7.16 | $7.22 | $6.89 | $6.90 | $6.90 | 16,813,770 |
| 2022-11-09 | $7.18 | $7.40 | $7.11 | $7.19 | $7.19 | 15,729,160 |
| 2022-11-08 | $7.12 | $7.20 | $7.02 | $7.12 | $7.12 | 14,100,910 |
| 2022-11-07 | $7.19 | $7.20 | $7.03 | $7.10 | $7.10 | 15,337,490 |
| 2022-11-04 | $7.04 | $7.34 | $6.93 | $7.18 | $7.18 | 24,613,980 |
| 2022-11-03 | $6.80 | $7.04 | $6.72 | $6.98 | $6.98 | 17,334,820 |
| 2022-11-02 | $6.93 | $7.00 | $6.75 | $6.80 | $6.80 | 18,334,260 |
| 2022-11-01 | $7.04 | $7.10 | $6.69 | $6.91 | $6.91 | 27,519,620 |
| 2022-10-31 | $7.44 | $7.44 | $6.97 | $7.05 | $7.05 | 15,190,140 |
| 2022-10-28 | $7.50 | $7.50 | $7.19 | $7.46 | $7.46 | 16,440,930 |
| 2022-10-27 | $7.54 | $7.68 | $7.43 | $7.46 | $7.46 | 11,756,330 |
| 2022-10-26 | $7.52 | $7.53 | $7.27 | $7.52 | $7.52 | 14,527,170 |
| 2022-10-25 | $7.58 | $7.58 | $7.32 | $7.44 | $7.44 | 18,491,710 |
| 2022-10-24 | $7.78 | $7.80 | $7.50 | $7.56 | $7.56 | 15,987,160 |
| 2022-10-21 | $7.45 | $7.68 | $7.35 | $7.60 | $7.60 | 12,421,000 |
| 2022-10-20 | $7.50 | $7.60 | $7.34 | $7.50 | $7.50 | 12,635,070 |
| 2022-10-19 | $7.54 | $7.62 | $7.40 | $7.53 | $7.53 | 10,294,780 |
| 2022-10-18 | $7.56 | $7.76 | $7.51 | $7.58 | $7.58 | 17,581,950 |
| 2022-10-17 | $7.44 | $7.59 | $7.30 | $7.55 | $7.55 | 17,255,430 |
| 2022-10-14 | $7.49 | $7.57 | $7.34 | $7.48 | $7.48 | 19,854,340 |
| 2022-10-13 | $7.70 | $7.70 | $7.38 | $7.45 | $7.45 | 15,558,170 |
| 2022-10-12 | $7.35 | $7.59 | $7.31 | $7.56 | $7.56 | 18,446,040 |
| 2022-10-11 | $7.30 | $7.46 | $7.27 | $7.35 | $7.35 | 19,486,170 |
| 2022-10-10 | $6.96 | $7.65 | $6.96 | $7.30 | $7.30 | 31,506,080 |
| 2022-09-30 | $6.91 | $7.15 | $6.85 | $6.97 | $6.97 | 16,232,170 |
| 2022-09-29 | $7.35 | $7.39 | $6.92 | $6.93 | $6.93 | 18,541,050 |
| 2022-09-28 | $7.29 | $7.60 | $7.15 | $7.29 | $7.29 | 28,362,900 |
| 2022-09-27 | $6.88 | $7.24 | $6.85 | $7.24 | $7.24 | 25,875,060 |
| 2022-09-26 | $6.92 | $7.11 | $6.87 | $6.92 | $6.92 | 23,901,940 |
| 2022-09-23 | $7.08 | $7.25 | $6.94 | $6.96 | $6.96 | 16,117,830 |
| 2022-09-22 | $6.95 | $7.18 | $6.93 | $7.10 | $7.10 | 14,237,410 |
| 2022-09-21 | $6.84 | $7.02 | $6.76 | $6.99 | $6.99 | 12,417,470 |
| 2022-09-20 | $6.70 | $6.93 | $6.68 | $6.85 | $6.85 | 16,353,010 |
| 2022-09-19 | $7.03 | $7.03 | $6.60 | $6.70 | $6.70 | 30,505,360 |
| 2022-09-16 | $6.65 | $7.19 | $6.65 | $7.03 | $7.03 | 33,243,400 |
| 2022-09-15 | $6.79 | $6.80 | $6.45 | $6.66 | $6.66 | 26,398,390 |
| 2022-09-14 | $6.42 | $6.82 | $6.36 | $6.81 | $6.81 | 19,070,290 |
| 2022-09-13 | $6.43 | $6.49 | $6.37 | $6.47 | $6.47 | 7,039,980 |
| 2022-09-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-09-09 | $6.43 | $6.51 | $6.39 | $6.43 | $6.43 | 6,217,540 |
| 2022-09-08 | $6.62 | $6.63 | $6.42 | $6.45 | $6.45 | 9,891,030 |
| 2022-09-07 | $6.68 | $6.72 | $6.55 | $6.59 | $6.59 | 9,968,340 |
| 2022-09-06 | $6.62 | $6.70 | $6.53 | $6.70 | $6.70 | 13,010,250 |
| 2022-09-05 | $6.54 | $6.79 | $6.48 | $6.58 | $6.58 | 18,789,740 |
| 2022-09-02 | $6.27 | $6.51 | $6.27 | $6.49 | $6.49 | 13,704,140 |
| 2022-09-01 | $6.30 | $6.46 | $6.25 | $6.28 | $6.28 | 9,244,830 |
| 2022-08-31 | $6.35 | $6.40 | $6.24 | $6.30 | $6.30 | 14,117,880 |
| 2022-08-30 | $6.33 | $6.50 | $6.26 | $6.33 | $6.33 | 18,359,930 |
| 2022-08-29 | $6.30 | $6.35 | $6.11 | $6.26 | $6.26 | 19,765,490 |
| 2022-08-26 | $6.55 | $6.55 | $6.32 | $6.34 | $6.34 | 16,190,530 |
| 2022-08-25 | $6.62 | $6.65 | $6.35 | $6.47 | $6.47 | 22,593,390 |
| 2022-08-24 | $6.50 | $6.78 | $6.48 | $6.54 | $6.54 | 26,565,700 |
| 2022-08-23 | $6.31 | $6.60 | $6.14 | $6.50 | $6.50 | 25,889,040 |
| 2022-08-22 | $6.54 | $6.55 | $6.14 | $6.29 | $6.29 | 31,675,700 |
| 2022-08-19 | $6.33 | $6.57 | $6.24 | $6.39 | $6.39 | 31,389,250 |
| 2022-08-18 | $5.85 | $6.35 | $5.85 | $6.34 | $6.34 | 41,689,500 |
| 2022-08-17 | $5.58 | $5.93 | $5.53 | $5.89 | $5.89 | 35,771,770 |
| 2022-08-16 | $5.35 | $5.57 | $5.33 | $5.54 | $5.54 | 18,150,030 |
| 2022-08-15 | $5.33 | $5.36 | $5.29 | $5.35 | $5.35 | 6,334,340 |
| 2022-08-12 | $5.30 | $5.41 | $5.27 | $5.34 | $5.34 | 8,326,910 |
| 2022-08-11 | $5.30 | $5.32 | $5.25 | $5.30 | $5.30 | 5,958,940 |
| 2022-08-10 | $5.18 | $5.30 | $5.17 | $5.30 | $5.30 | 7,267,930 |
| 2022-08-09 | $5.21 | $5.24 | $5.14 | $5.19 | $5.19 | 5,170,530 |
| 2022-08-08 | $5.10 | $5.25 | $5.09 | $5.22 | $5.22 | 8,779,520 |
| 2022-08-05 | $5.02 | $5.11 | $5.02 | $5.11 | $5.11 | 4,636,500 |
| 2022-08-04 | $5.00 | $5.07 | $4.95 | $5.02 | $5.02 | 4,121,200 |
| 2022-08-03 | $4.98 | $5.08 | $4.95 | $4.98 | $4.98 | 8,075,320 |
| 2022-08-02 | $5.17 | $5.22 | $4.94 | $4.98 | $4.98 | 15,518,320 |
| 2022-08-01 | $5.27 | $5.27 | $5.16 | $5.19 | $5.19 | 8,257,990 |
| 2022-07-29 | $5.25 | $5.29 | $5.20 | $5.27 | $5.27 | 6,250,520 |
| 2022-07-28 | $5.22 | $5.25 | $5.19 | $5.25 | $5.25 | 5,061,860 |
| 2022-07-27 | $5.20 | $5.22 | $5.17 | $5.19 | $5.19 | 4,492,430 |
| 2022-07-26 | $5.19 | $5.22 | $5.14 | $5.22 | $5.22 | 3,787,470 |
| 2022-07-25 | $5.30 | $5.30 | $5.18 | $5.20 | $5.20 | 5,379,360 |
| 2022-07-22 | $5.23 | $5.28 | $5.22 | $5.28 | $5.28 | 6,079,200 |
| 2022-07-21 | $5.23 | $5.27 | $5.18 | $5.23 | $5.23 | 6,476,770 |
| 2022-07-20 | $5.24 | $5.27 | $5.20 | $5.23 | $5.23 | 5,455,790 |
| 2022-07-19 | $5.28 | $5.28 | $5.21 | $5.25 | $5.25 | 6,950,240 |
| 2022-07-18 | $5.12 | $5.27 | $5.12 | $5.25 | $5.25 | 9,079,560 |
| 2022-07-15 | $5.20 | $5.22 | $5.11 | $5.11 | $5.11 | 6,386,360 |
| 2022-07-14 | $5.19 | $5.29 | $5.15 | $5.17 | $5.17 | 7,780,640 |
| 2022-07-13 | $5.21 | $5.33 | $5.17 | $5.28 | $5.28 | 6,688,950 |
| 2022-07-12 | $5.26 | $5.27 | $5.16 | $5.19 | $5.19 | 5,158,870 |
| 2022-07-11 | $5.33 | $5.33 | $5.22 | $5.26 | $5.26 | 6,987,490 |
| 2022-07-08 | $5.35 | $5.37 | $5.29 | $5.33 | $5.33 | 5,630,090 |
| 2022-07-07 | $5.36 | $5.41 | $5.31 | $5.33 | $5.33 | 8,979,450 |
| 2022-07-06 | $5.41 | $5.41 | $5.28 | $5.37 | $5.37 | 8,648,500 |
| 2022-07-05 | $5.27 | $5.40 | $5.27 | $5.36 | $5.36 | 11,956,680 |
| 2022-07-04 | $5.28 | $5.35 | $5.24 | $5.25 | $5.25 | 7,575,260 |
| 2022-07-01 | $5.33 | $5.38 | $5.25 | $5.28 | $5.28 | 9,123,110 |
| 2022-06-30 | $5.45 | $5.45 | $5.32 | $5.33 | $5.33 | 8,181,830 |
| 2022-06-29 | $5.43 | $5.46 | $5.34 | $5.37 | $5.37 | 10,198,970 |
| 2022-06-28 | $5.48 | $5.51 | $5.40 | $5.44 | $5.44 | 9,128,340 |
| 2022-06-27 | $5.53 | $5.56 | $5.43 | $5.47 | $5.47 | 14,049,680 |
| 2022-06-24 | $5.36 | $5.60 | $5.19 | $5.52 | $5.52 | 29,264,020 |
| 2022-06-23 | $5.35 | $5.49 | $5.34 | $5.40 | $5.40 | 15,775,630 |
| 2022-06-22 | $5.47 | $5.75 | $5.31 | $5.34 | $5.34 | 24,443,140 |
| 2022-06-21 | $5.25 | $5.75 | $5.23 | $5.55 | $5.55 | 37,022,370 |
| 2022-06-20 | $5.03 | $5.31 | $5.01 | $5.23 | $5.23 | 20,015,010 |
| 2022-06-17 | $5.02 | $5.06 | $5.00 | $5.02 | $5.02 | 5,171,400 |
| 2022-06-16 | $5.10 | $5.10 | $5.03 | $5.03 | $5.03 | 4,586,860 |
| 2022-06-15 | $5.08 | $5.11 | $5.05 | $5.06 | $5.06 | 7,622,950 |
| 2022-06-14 | $5.07 | $5.09 | $4.96 | $5.08 | $5.08 | 4,949,600 |
| 2022-06-13 | $5.05 | $5.14 | $5.02 | $5.09 | $5.09 | 5,761,230 |
| 2022-06-10 | $4.97 | $5.09 | $4.94 | $5.06 | $5.06 | 5,495,690 |
| 2022-06-09 | $5.05 | $5.05 | $4.99 | $5.00 | $5.00 | 7,366,610 |
| 2022-06-08 | $5.36 | $5.39 | $5.20 | $5.36 | $5.06 | 8,978,090 |
| 2022-06-07 | $5.38 | $5.40 | $5.33 | $5.36 | $5.06 | 5,144,250 |
| 2022-06-06 | $5.37 | $5.43 | $5.31 | $5.37 | $5.07 | 7,664,540 |
| 2022-06-02 | $5.39 | $5.41 | $5.33 | $5.35 | $5.05 | 6,364,400 |
| 2022-06-01 | $5.41 | $5.45 | $5.34 | $5.39 | $5.08 | 7,200,520 |
| 2022-05-31 | $5.39 | $5.41 | $5.33 | $5.39 | $5.08 | 4,121,830 |
| 2022-05-30 | $5.36 | $5.45 | $5.35 | $5.39 | $5.08 | 4,578,580 |
| 2022-05-27 | $5.42 | $5.45 | $5.34 | $5.38 | $5.08 | 4,212,910 |
| 2022-05-26 | $5.33 | $5.43 | $5.28 | $5.43 | $5.12 | 5,824,020 |
| 2022-05-25 | $5.16 | $5.31 | $5.16 | $5.30 | $5.00 | 5,476,190 |
| 2022-05-24 | $5.31 | $5.37 | $5.16 | $5.17 | $4.88 | 8,605,730 |
| 2022-05-23 | $5.28 | $5.32 | $5.23 | $5.30 | $5.00 | 5,523,500 |
| 2022-05-20 | $5.26 | $5.34 | $5.26 | $5.30 | $5.00 | 4,846,860 |
| 2022-05-19 | $5.24 | $5.32 | $5.21 | $5.28 | $4.98 | 4,444,880 |
| 2022-05-18 | $5.23 | $5.34 | $5.17 | $5.29 | $4.99 | 5,199,470 |
| 2022-05-17 | $5.29 | $5.33 | $5.21 | $5.24 | $4.94 | 5,023,650 |
| 2022-05-16 | $5.29 | $5.33 | $5.25 | $5.29 | $4.99 | 4,102,900 |
| 2022-05-13 | $5.25 | $5.35 | $5.23 | $5.29 | $4.99 | 6,273,630 |
| 2022-05-12 | $5.13 | $5.26 | $5.11 | $5.26 | $4.96 | 7,835,220 |
| 2022-05-11 | $5.17 | $5.23 | $5.12 | $5.15 | $4.86 | 7,015,570 |
| 2022-05-10 | $5.13 | $5.20 | $5.08 | $5.18 | $4.89 | 6,339,690 |
| 2022-05-09 | $5.05 | $5.19 | $5.05 | $5.16 | $4.87 | 6,555,990 |
| 2022-05-06 | $5.07 | $5.18 | $5.05 | $5.08 | $4.79 | 6,329,470 |
| 2022-05-05 | $5.10 | $5.20 | $5.05 | $5.14 | $4.85 | 9,217,860 |
| 2022-05-04 | $5.10 | $5.10 | $5.10 | $5.10 | $4.81 | 0 |
| 2022-05-03 | $5.10 | $5.10 | $5.10 | $5.10 | $4.81 | 0 |
| 2022-04-29 | $4.98 | $5.13 | $4.97 | $5.10 | $4.81 | 10,200,410 |
| 2022-04-28 | $4.95 | $5.10 | $4.91 | $5.00 | $4.72 | 8,407,000 |
| 2022-04-27 | $5.06 | $5.08 | $4.71 | $5.01 | $4.73 | 13,847,490 |
| 2022-04-26 | $5.36 | $5.38 | $5.03 | $5.03 | $4.75 | 12,398,890 |
| 2022-04-25 | $5.50 | $5.61 | $5.34 | $5.36 | $5.06 | 16,181,210 |
| 2022-04-22 | $5.43 | $5.62 | $5.28 | $5.56 | $5.25 | 22,978,700 |
| 2022-04-21 | $5.43 | $5.54 | $5.30 | $5.41 | $5.10 | 20,348,300 |
| 2022-04-20 | $5.25 | $5.29 | $5.21 | $5.25 | $4.95 | 3,467,890 |
| 2022-04-19 | $5.17 | $5.24 | $5.17 | $5.24 | $4.94 | 2,916,590 |
| 2022-04-18 | $5.16 | $5.21 | $5.12 | $5.19 | $4.90 | 2,972,440 |
| 2022-04-15 | $5.24 | $5.25 | $5.18 | $5.19 | $4.90 | 4,461,240 |
| 2022-04-14 | $5.21 | $5.29 | $5.21 | $5.28 | $4.98 | 2,886,130 |
| 2022-04-13 | $5.24 | $5.26 | $5.21 | $5.22 | $4.92 | 2,854,360 |
| 2022-04-12 | $5.26 | $5.29 | $5.16 | $5.29 | $4.99 | 4,543,550 |
| 2022-04-11 | $5.38 | $5.38 | $5.24 | $5.29 | $4.99 | 4,328,720 |
| 2022-04-08 | $5.33 | $5.40 | $5.30 | $5.37 | $5.07 | 4,748,990 |
| 2022-04-07 | $5.47 | $5.47 | $5.31 | $5.33 | $5.03 | 5,803,130 |
| 2022-04-06 | $5.41 | $5.48 | $5.41 | $5.47 | $5.16 | 7,726,890 |
| 2022-04-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.15 | 0 |
| 2022-04-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.15 | 0 |
| 2022-04-01 | $5.46 | $5.47 | $5.42 | $5.46 | $5.15 | 4,198,470 |
| 2022-03-31 | $5.47 | $5.48 | $5.42 | $5.46 | $5.15 | 4,186,510 |
| 2022-03-30 | $5.43 | $5.49 | $5.39 | $5.46 | $5.15 | 6,390,540 |
| 2022-03-29 | $5.45 | $5.46 | $5.39 | $5.41 | $5.10 | 3,728,320 |
| 2022-03-28 | $5.50 | $5.50 | $5.41 | $5.43 | $5.12 | 4,930,750 |
| 2022-03-25 | $5.49 | $5.58 | $5.46 | $5.53 | $5.22 | 5,749,780 |
| 2022-03-24 | $5.50 | $5.54 | $5.40 | $5.49 | $5.18 | 4,696,710 |
| 2022-03-23 | $5.49 | $5.52 | $5.44 | $5.50 | $5.19 | 3,795,690 |
| 2022-03-22 | $5.52 | $5.52 | $5.45 | $5.48 | $5.17 | 3,362,070 |
| 2022-03-21 | $5.50 | $5.56 | $5.43 | $5.52 | $5.21 | 6,623,520 |
| 2022-03-18 | $5.41 | $5.50 | $5.39 | $5.46 | $5.15 | 5,474,460 |
| 2022-03-17 | $5.45 | $5.51 | $5.37 | $5.46 | $5.15 | 7,591,870 |
| 2022-03-16 | $5.42 | $5.44 | $5.18 | $5.40 | $5.09 | 8,349,150 |
| 2022-03-15 | $5.57 | $5.62 | $5.34 | $5.41 | $5.10 | 10,294,630 |
| 2022-03-14 | $5.69 | $5.75 | $5.62 | $5.63 | $5.31 | 6,673,700 |
| 2022-03-11 | $5.60 | $5.75 | $5.43 | $5.73 | $5.41 | 12,493,650 |
| 2022-03-10 | $5.69 | $5.81 | $5.51 | $5.67 | $5.35 | 9,242,270 |
| 2022-03-09 | $5.80 | $5.97 | $5.55 | $5.61 | $5.29 | 13,637,020 |
| 2022-03-08 | $5.71 | $5.77 | $5.62 | $5.66 | $5.34 | 5,103,610 |
| 2022-03-07 | $5.80 | $5.82 | $5.68 | $5.69 | $5.37 | 4,782,740 |
| 2022-03-04 | $5.93 | $5.93 | $5.77 | $5.79 | $5.46 | 4,359,990 |
| 2022-03-03 | $5.86 | $5.91 | $5.80 | $5.89 | $5.56 | 5,611,210 |
| 2022-03-02 | $5.78 | $5.85 | $5.75 | $5.83 | $5.50 | 3,663,820 |
| 2022-03-01 | $5.70 | $5.83 | $5.68 | $5.81 | $5.48 | 5,615,190 |
| 2022-02-28 | $5.74 | $5.80 | $5.59 | $5.73 | $5.41 | 6,336,640 |
| 2022-02-25 | $5.74 | $5.76 | $5.64 | $5.72 | $5.40 | 4,982,440 |
| 2022-02-24 | $5.78 | $5.85 | $5.60 | $5.66 | $5.34 | 7,993,180 |
| 2022-02-23 | $5.84 | $5.86 | $5.76 | $5.78 | $5.45 | 4,420,560 |
| 2022-02-22 | $5.84 | $5.91 | $5.78 | $5.84 | $5.51 | 5,489,740 |
| 2022-02-21 | $5.83 | $5.90 | $5.77 | $5.87 | $5.54 | 6,681,720 |
| 2022-02-18 | $5.92 | $5.92 | $5.79 | $5.84 | $5.51 | 6,954,990 |
| 2022-02-17 | $5.79 | $5.97 | $5.74 | $5.96 | $5.62 | 11,862,500 |
| 2022-02-16 | $5.67 | $5.79 | $5.63 | $5.79 | $5.46 | 6,335,900 |
| 2022-02-15 | $5.72 | $5.72 | $5.62 | $5.65 | $5.33 | 2,540,340 |
| 2022-02-14 | $5.68 | $5.75 | $5.65 | $5.72 | $5.40 | 4,077,970 |
| 2022-02-11 | $5.75 | $5.78 | $5.65 | $5.69 | $5.37 | 3,728,930 |
| 2022-02-10 | $5.74 | $5.77 | $5.69 | $5.75 | $5.42 | 3,641,900 |
| 2022-02-09 | $5.71 | $5.78 | $5.68 | $5.72 | $5.40 | 5,823,280 |
| 2022-02-08 | $5.62 | $5.73 | $5.58 | $5.73 | $5.41 | 6,416,770 |
| 2022-02-07 | $5.55 | $5.72 | $5.48 | $5.63 | $5.31 | 4,855,310 |
| 2022-02-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.19 | 0 |
| 2022-02-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.19 | 0 |
| 2022-02-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.19 | 0 |
| 2022-02-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.19 | 0 |
| 2022-01-28 | $5.39 | $5.54 | $5.35 | $5.50 | $5.19 | 3,834,940 |
| 2022-01-27 | $5.49 | $5.55 | $5.33 | $5.36 | $5.06 | 4,949,200 |
| 2022-01-26 | $5.39 | $5.50 | $5.37 | $5.49 | $5.18 | 3,402,840 |
| 2022-01-25 | $5.57 | $5.57 | $5.40 | $5.40 | $5.09 | 5,288,270 |
| 2022-01-24 | $5.63 | $5.65 | $5.50 | $5.54 | $5.23 | 4,673,900 |
| 2022-01-21 | $5.65 | $5.70 | $5.56 | $5.65 | $5.33 | 3,163,950 |
| 2022-01-20 | $5.77 | $5.82 | $5.65 | $5.66 | $5.34 | 6,361,380 |
| 2022-01-19 | $5.70 | $5.79 | $5.65 | $5.76 | $5.43 | 6,895,130 |
| 2022-01-18 | $5.67 | $5.74 | $5.65 | $5.71 | $5.39 | 3,857,110 |
| 2022-01-17 | $5.70 | $5.76 | $5.65 | $5.67 | $5.35 | 3,993,520 |
| 2022-01-14 | $5.71 | $5.77 | $5.60 | $5.65 | $5.33 | 5,710,320 |
| 2022-01-13 | $5.74 | $5.79 | $5.72 | $5.72 | $5.40 | 2,531,470 |
| 2022-01-12 | $5.80 | $5.81 | $5.70 | $5.74 | $5.42 | 3,718,290 |
| 2022-01-11 | $5.72 | $5.84 | $5.70 | $5.79 | $5.46 | 6,023,750 |
| 2022-01-10 | $5.65 | $5.74 | $5.62 | $5.70 | $5.38 | 5,270,390 |
| 2022-01-07 | $5.69 | $5.71 | $5.61 | $5.67 | $5.35 | 3,925,960 |
| 2022-01-06 | $5.61 | $5.71 | $5.60 | $5.67 | $5.35 | 4,942,740 |
| 2022-01-05 | $5.56 | $5.73 | $5.53 | $5.66 | $5.34 | 8,338,460 |
| 2022-01-04 | $5.57 | $5.62 | $5.53 | $5.56 | $5.25 | 5,639,160 |
| 2022-01-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.25 | 0 |
| 2021-12-31 | $5.56 | $5.60 | $5.43 | $5.56 | $5.25 | 6,355,350 |
| 2021-12-30 | $5.58 | $5.59 | $5.53 | $5.57 | $5.25 | 2,974,000 |
| 2021-12-29 | $5.52 | $5.60 | $5.50 | $5.60 | $5.28 | 5,289,680 |
| 2021-12-28 | $5.45 | $5.54 | $5.40 | $5.53 | $5.22 | 4,417,000 |
| 2021-12-27 | $5.41 | $5.45 | $5.36 | $5.44 | $5.13 | 2,569,330 |
| 2021-12-24 | $5.43 | $5.47 | $5.36 | $5.40 | $5.09 | 2,997,260 |
| 2021-12-23 | $5.49 | $5.49 | $5.42 | $5.45 | $5.14 | 3,315,570 |
| 2021-12-22 | $5.50 | $5.54 | $5.43 | $5.47 | $5.16 | 4,197,090 |
| 2021-12-21 | $5.55 | $5.58 | $5.45 | $5.52 | $5.21 | 5,526,750 |
| 2021-12-20 | $5.40 | $5.57 | $5.33 | $5.53 | $5.22 | 6,639,970 |
| 2021-12-17 | $5.41 | $5.43 | $5.36 | $5.40 | $5.09 | 4,062,380 |
| 2021-12-16 | $5.35 | $5.42 | $5.33 | $5.42 | $5.11 | 3,935,250 |
| 2021-12-15 | $5.26 | $5.34 | $5.26 | $5.33 | $5.03 | 3,150,190 |
| 2021-12-14 | $5.33 | $5.33 | $5.27 | $5.29 | $4.99 | 4,182,200 |
| 2021-12-13 | $5.32 | $5.35 | $5.30 | $5.33 | $5.03 | 2,666,410 |
| 2021-12-10 | $5.32 | $5.33 | $5.29 | $5.31 | $5.01 | 2,762,320 |
| 2021-12-09 | $5.31 | $5.35 | $5.29 | $5.32 | $5.02 | 4,549,890 |
| 2021-12-08 | $5.34 | $5.34 | $5.30 | $5.30 | $5.00 | 2,265,330 |
| 2021-12-07 | $5.35 | $5.40 | $5.29 | $5.32 | $5.02 | 3,872,840 |
| 2021-12-06 | $5.50 | $5.50 | $5.32 | $5.33 | $5.03 | 5,453,210 |
| 2021-12-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.16 | 2,742,980 |
| 2021-12-02 | $5.44 | $5.44 | $5.44 | $5.44 | $5.13 | 4,210,650 |
| 2021-12-01 | $5.41 | $5.43 | $5.33 | $5.42 | $5.11 | 5,603,150 |
| 2021-11-30 | $5.44 | $5.45 | $5.36 | $5.41 | $5.10 | 3,598,780 |
| 2021-11-29 | $5.50 | $5.52 | $5.34 | $5.43 | $5.12 | 5,827,790 |
| 2021-11-26 | $5.63 | $5.65 | $5.54 | $5.60 | $5.28 | 4,877,610 |
| 2021-11-25 | $5.70 | $5.71 | $5.61 | $5.65 | $5.33 | 3,735,090 |
| 2021-11-24 | $5.68 | $5.72 | $5.65 | $5.70 | $5.38 | 4,036,570 |
| 2021-11-23 | $5.72 | $5.73 | $5.68 | $5.70 | $5.38 | 2,990,420 |
| 2021-11-22 | $5.68 | $5.73 | $5.62 | $5.70 | $5.38 | 8,354,810 |
| 2021-11-19 | $5.70 | $5.70 | $5.58 | $5.69 | $5.37 | 4,572,890 |
| 2021-11-18 | $5.66 | $5.73 | $5.65 | $5.69 | $5.37 | 3,572,510 |
| 2021-11-17 | $5.67 | $5.71 | $5.64 | $5.70 | $5.38 | 2,962,800 |
| 2021-11-16 | $5.74 | $5.76 | $5.65 | $5.67 | $5.35 | 5,091,690 |
| 2021-11-15 | $5.54 | $5.75 | $5.54 | $5.71 | $5.39 | 9,575,060 |
| 2021-11-12 | $5.52 | $5.53 | $5.46 | $5.53 | $5.22 | 2,784,490 |
| 2021-11-11 | $5.41 | $5.54 | $5.41 | $5.51 | $5.20 | 3,832,370 |
| 2021-11-10 | $5.39 | $5.42 | $5.35 | $5.41 | $5.10 | 3,156,640 |
| 2021-11-09 | $5.33 | $5.50 | $5.30 | $5.42 | $5.11 | 5,698,340 |
| 2021-11-08 | $5.32 | $5.39 | $5.30 | $5.33 | $5.03 | 1,860,000 |
| 2021-11-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.06 | 2,935,100 |
| 2021-11-04 | $5.39 | $5.46 | $5.33 | $5.36 | $5.06 | 5,405,830 |
| 2021-11-03 | $5.38 | $5.41 | $5.33 | $5.38 | $5.08 | 2,451,020 |
| 2021-11-02 | $5.46 | $5.47 | $5.27 | $5.38 | $5.08 | 5,306,650 |
| 2021-11-01 | $5.44 | $5.46 | $5.38 | $5.45 | $5.14 | 2,993,890 |
| 2021-10-29 | $5.36 | $5.47 | $5.30 | $5.44 | $5.13 | 4,078,720 |
| 2021-10-28 | $5.42 | $5.47 | $5.25 | $5.39 | $5.08 | 8,221,830 |
| 2021-10-27 | $5.47 | $5.51 | $5.43 | $5.44 | $5.13 | 4,814,740 |
| 2021-10-26 | $5.52 | $5.56 | $5.45 | $5.47 | $5.16 | 3,644,900 |
| 2021-10-25 | $5.36 | $5.57 | $5.30 | $5.53 | $5.22 | 9,763,050 |
| 2021-10-22 | $5.35 | $5.38 | $5.24 | $5.33 | $5.03 | 9,832,670 |
| 2021-10-21 | $5.42 | $5.42 | $5.33 | $5.33 | $5.03 | 3,097,900 |
| 2021-10-20 | $5.44 | $5.44 | $5.35 | $5.41 | $5.10 | 2,020,460 |
| 2021-10-19 | $5.51 | $5.51 | $5.39 | $5.43 | $5.12 | 3,707,150 |
| 2021-10-18 | $5.41 | $5.51 | $5.41 | $5.50 | $5.19 | 2,999,760 |
| 2021-10-15 | $5.48 | $5.50 | $5.41 | $5.44 | $5.13 | 3,185,830 |
| 2021-10-14 | $5.46 | $5.52 | $5.41 | $5.49 | $5.18 | 2,878,700 |
| 2021-10-13 | $5.43 | $5.52 | $5.39 | $5.50 | $5.19 | 3,597,920 |
| 2021-10-12 | $5.62 | $5.62 | $5.39 | $5.48 | $5.17 | 6,272,260 |
| 2021-10-11 | $5.59 | $5.64 | $5.53 | $5.64 | $5.32 | 4,427,550 |
| 2021-10-08 | $5.71 | $5.77 | $5.60 | $5.63 | $5.31 | 6,008,670 |
| 2021-10-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.39 | 0 |
| 2021-10-06 | $5.71 | $5.71 | $5.71 | $5.71 | $5.39 | 0 |
| 2021-09-30 | $5.65 | $5.74 | $5.48 | $5.71 | $5.39 | 12,445,770 |
| 2021-09-29 | $5.59 | $5.72 | $5.51 | $5.65 | $5.33 | 10,616,740 |
| 2021-09-28 | $5.59 | $5.69 | $5.47 | $5.65 | $5.33 | 13,508,000 |
| 2021-09-27 | $5.80 | $5.92 | $5.45 | $5.62 | $5.30 | 25,999,800 |
| 2021-09-24 | $6.30 | $6.33 | $5.85 | $5.93 | $5.59 | 48,855,380 |
| 2021-09-23 | $6.30 | $6.30 | $6.02 | $6.30 | $5.94 | 19,556,610 |
| 2021-09-22 | $5.19 | $5.73 | $5.19 | $5.73 | $5.41 | 30,317,350 |
| 2021-09-21 | $5.21 | $5.21 | $5.21 | $5.21 | $4.92 | 0 |
| 2021-09-20 | $5.21 | $5.21 | $5.21 | $5.21 | $4.92 | 0 |
| 2021-09-17 | $5.26 | $5.26 | $5.18 | $5.21 | $4.92 | 4,601,440 |
| 2021-09-16 | $5.29 | $5.33 | $5.23 | $5.23 | $4.93 | 5,986,570 |
| 2021-09-15 | $5.28 | $5.32 | $5.23 | $5.29 | $4.99 | 3,238,960 |
| 2021-09-14 | $5.35 | $5.39 | $5.27 | $5.28 | $4.98 | 4,529,960 |
| 2021-09-13 | $5.29 | $5.36 | $5.23 | $5.36 | $5.06 | 5,759,930 |
| 2021-09-10 | $5.37 | $5.37 | $5.23 | $5.29 | $4.99 | 6,091,960 |
| 2021-09-09 | $5.27 | $5.37 | $5.26 | $5.37 | $5.07 | 6,903,860 |
| 2021-09-08 | $5.23 | $5.29 | $5.22 | $5.27 | $4.97 | 5,790,160 |
| 2021-09-07 | $5.23 | $5.30 | $5.18 | $5.24 | $4.94 | 7,031,350 |
| 2021-09-06 | $5.14 | $5.19 | $5.14 | $5.16 | $4.87 | 2,889,660 |
| 2021-09-03 | $5.12 | $5.16 | $5.11 | $5.15 | $4.86 | 2,984,330 |
| 2021-09-02 | $5.09 | $5.17 | $5.06 | $5.12 | $4.83 | 2,784,820 |
| 2021-09-01 | $5.07 | $5.13 | $5.04 | $5.09 | $4.80 | 2,864,720 |
| 2021-08-31 | $5.06 | $5.13 | $5.03 | $5.08 | $4.79 | 3,220,920 |
| 2021-08-30 | $5.00 | $5.09 | $4.98 | $5.06 | $4.77 | 5,150,040 |
| 2021-08-27 | $5.00 | $5.02 | $4.94 | $5.00 | $4.72 | 3,550,010 |
| 2021-08-26 | $5.01 | $5.05 | $4.95 | $5.00 | $4.72 | 6,670,340 |
| 2021-08-25 | $5.00 | $5.04 | $4.93 | $4.95 | $4.67 | 5,971,730 |
| 2021-08-24 | $4.79 | $5.03 | $4.78 | $4.96 | $4.68 | 10,224,420 |
| 2021-08-23 | $4.66 | $4.80 | $4.65 | $4.79 | $4.52 | 5,322,230 |
| 2021-08-20 | $4.68 | $4.68 | $4.64 | $4.67 | $4.41 | 2,780,730 |
| 2021-08-19 | $4.72 | $4.72 | $4.67 | $4.68 | $4.42 | 2,727,680 |
| 2021-08-18 | $4.73 | $4.73 | $4.68 | $4.72 | $4.45 | 3,955,970 |
| 2021-08-17 | $4.81 | $4.82 | $4.72 | $4.72 | $4.45 | 5,206,550 |
| 2021-08-16 | $4.80 | $4.84 | $4.78 | $4.81 | $4.54 | 2,407,160 |
| 2021-08-13 | $4.83 | $4.84 | $4.76 | $4.80 | $4.53 | 3,775,580 |
| 2021-08-12 | $4.79 | $4.91 | $4.77 | $4.87 | $4.59 | 3,980,220 |
| 2021-08-11 | $4.78 | $4.80 | $4.77 | $4.79 | $4.52 | 1,946,790 |
| 2021-08-10 | $4.79 | $4.79 | $4.75 | $4.79 | $4.52 | 1,504,640 |
| 2021-08-09 | $4.74 | $4.79 | $4.70 | $4.79 | $4.52 | 2,065,090 |
| 2021-08-06 | $4.76 | $4.76 | $4.70 | $4.73 | $4.46 | 2,011,580 |
| 2021-08-05 | $4.76 | $4.78 | $4.72 | $4.76 | $4.49 | 2,193,340 |
| 2021-08-04 | $4.78 | $4.79 | $4.75 | $4.76 | $4.49 | 2,239,790 |
| 2021-08-03 | $4.75 | $4.80 | $4.73 | $4.77 | $4.50 | 2,790,440 |
| 2021-08-02 | $4.63 | $4.78 | $4.61 | $4.74 | $4.47 | 2,953,160 |
| 2021-07-30 | $4.71 | $4.71 | $4.61 | $4.66 | $4.40 | 4,255,180 |
| 2021-07-29 | $4.73 | $4.78 | $4.63 | $4.72 | $4.45 | 4,570,940 |
| 2021-07-28 | $4.80 | $4.80 | $4.71 | $4.72 | $4.45 | 3,295,020 |
| 2021-07-27 | $4.88 | $4.92 | $4.77 | $4.79 | $4.52 | 3,598,390 |
| 2021-07-26 | $5.03 | $5.05 | $4.85 | $4.88 | $4.60 | 7,149,620 |
| 2021-07-23 | $5.13 | $5.14 | $5.03 | $5.04 | $4.75 | 4,328,650 |
| 2021-07-22 | $5.12 | $5.14 | $5.11 | $5.13 | $4.84 | 1,708,130 |
| 2021-07-21 | $5.12 | $5.14 | $5.11 | $5.12 | $4.83 | 2,185,450 |
| 2021-07-20 | $5.13 | $5.14 | $5.11 | $5.13 | $4.84 | 1,537,180 |
| 2021-07-19 | $5.17 | $5.17 | $5.12 | $5.13 | $4.84 | 2,659,220 |
| 2021-07-16 | $5.18 | $5.19 | $5.15 | $5.16 | $4.87 | 2,938,400 |
| 2021-07-15 | $5.19 | $5.21 | $5.16 | $5.18 | $4.89 | 2,274,460 |
| 2021-07-14 | $5.20 | $5.20 | $5.17 | $5.18 | $4.89 | 1,442,880 |
| 2021-07-13 | $5.20 | $5.21 | $5.16 | $5.19 | $4.90 | 2,900,810 |
| 2021-07-12 | $5.20 | $5.23 | $5.18 | $5.19 | $4.90 | 2,721,780 |
| 2021-07-09 | $5.17 | $5.20 | $5.11 | $5.20 | $4.91 | 4,102,940 |
| 2021-07-08 | $5.22 | $5.22 | $5.17 | $5.17 | $4.88 | 3,686,550 |
| 2021-07-07 | $5.22 | $5.24 | $5.20 | $5.22 | $4.92 | 2,717,020 |
| 2021-07-06 | $5.21 | $5.27 | $5.19 | $5.24 | $4.94 | 3,635,040 |
| 2021-07-05 | $5.22 | $5.22 | $5.19 | $5.21 | $4.92 | 3,262,130 |
| 2021-07-02 | $5.22 | $5.23 | $5.20 | $5.22 | $4.92 | 2,430,480 |
| 2021-07-01 | $5.24 | $5.24 | $5.20 | $5.22 | $4.92 | 5,027,920 |
| 2021-06-30 | $5.23 | $5.25 | $5.21 | $5.25 | $4.95 | 4,150,430 |
| 2021-06-29 | $5.25 | $5.25 | $5.23 | $5.23 | $4.93 | 2,995,000 |
| 2021-06-28 | $5.29 | $5.29 | $5.23 | $5.25 | $4.95 | 3,561,290 |
| 2021-06-25 | $5.29 | $5.30 | $5.26 | $5.29 | $4.99 | 3,904,270 |
| 2021-06-24 | $5.24 | $5.34 | $5.21 | $5.31 | $5.01 | 8,743,050 |
| 2021-06-23 | $5.24 | $5.25 | $5.21 | $5.24 | $4.94 | 4,456,930 |
| 2021-06-22 | $5.22 | $5.25 | $5.20 | $5.25 | $4.95 | 5,815,550 |
| 2021-06-21 | $5.23 | $5.26 | $5.20 | $5.22 | $4.92 | 8,174,500 |
| 2021-06-18 | $5.24 | $5.27 | $5.21 | $5.23 | $4.93 | 7,203,310 |
| 2021-06-17 | $5.27 | $5.30 | $5.21 | $5.25 | $4.95 | 10,544,630 |
| 2021-06-16 | $5.46 | $5.54 | $5.25 | $5.29 | $4.99 | 27,737,010 |
| 2021-06-15 | $5.50 | $6.09 | $5.47 | $5.61 | $5.29 | 35,581,750 |
| 2021-06-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.31 | 0 |
| 2021-06-11 | $5.28 | $5.70 | $5.27 | $5.63 | $5.31 | 32,850,440 |
| 2021-06-10 | $5.25 | $5.29 | $5.23 | $5.25 | $4.95 | 3,534,210 |
| 2021-06-09 | $5.25 | $5.27 | $5.24 | $5.26 | $4.96 | 3,029,790 |
| 2021-06-08 | $5.25 | $5.29 | $5.23 | $5.27 | $4.97 | 3,800,070 |
| 2021-06-07 | $5.29 | $5.29 | $5.20 | $5.24 | $4.94 | 4,732,580 |
| 2021-06-04 | $5.50 | $5.51 | $5.40 | $5.47 | $4.97 | 12,006,670 |
| 2021-06-03 | $5.72 | $5.90 | $5.52 | $5.55 | $5.04 | 15,652,300 |
| 2021-06-02 | $5.46 | $5.60 | $5.46 | $5.60 | $5.09 | 9,703,240 |
| 2021-06-01 | $5.49 | $5.51 | $5.46 | $5.49 | $4.99 | 4,323,770 |
| 2021-05-31 | $5.46 | $5.49 | $5.44 | $5.47 | $4.97 | 3,124,890 |
| 2021-05-28 | $5.45 | $5.47 | $5.42 | $5.43 | $4.93 | 3,151,020 |
| 2021-05-27 | $5.45 | $5.46 | $5.43 | $5.45 | $4.95 | 2,628,560 |
| 2021-05-26 | $5.45 | $5.46 | $5.42 | $5.46 | $4.96 | 4,139,720 |
| 2021-05-25 | $5.42 | $5.46 | $5.40 | $5.45 | $4.95 | 3,722,420 |
| 2021-05-24 | $5.43 | $5.45 | $5.40 | $5.43 | $4.93 | 3,939,480 |
| 2021-05-21 | $5.46 | $5.47 | $5.44 | $5.44 | $4.94 | 2,970,920 |
| 2021-05-20 | $5.45 | $5.46 | $5.43 | $5.45 | $4.95 | 2,949,770 |
| 2021-05-19 | $5.50 | $5.50 | $5.45 | $5.46 | $4.96 | 4,821,860 |
| 2021-05-18 | $5.48 | $5.51 | $5.48 | $5.50 | $5.00 | 2,081,340 |
| 2021-05-17 | $5.55 | $5.55 | $5.49 | $5.49 | $4.99 | 3,913,380 |
| 2021-05-14 | $5.53 | $5.56 | $5.52 | $5.55 | $5.04 | 3,599,360 |
| 2021-05-13 | $5.52 | $5.57 | $5.51 | $5.53 | $5.03 | 3,399,160 |
| 2021-05-12 | $5.57 | $5.58 | $5.52 | $5.55 | $5.04 | 5,641,470 |
| 2021-05-11 | $5.61 | $5.61 | $5.54 | $5.58 | $5.07 | 4,956,320 |
| 2021-05-10 | $5.57 | $5.62 | $5.54 | $5.61 | $5.10 | 5,476,360 |
| 2021-05-07 | $5.59 | $5.61 | $5.53 | $5.57 | $5.06 | 5,290,120 |
| 2021-05-06 | $5.46 | $5.68 | $5.44 | $5.59 | $5.08 | 16,835,420 |
| 2021-05-05 | $5.46 | $5.46 | $5.46 | $5.46 | $4.96 | 0 |
| 2021-05-04 | $5.46 | $5.46 | $5.46 | $5.46 | $4.96 | 0 |
| 2021-04-30 | $5.53 | $5.53 | $5.45 | $5.46 | $4.96 | 4,077,360 |
| 2021-04-29 | $5.48 | $5.57 | $5.47 | $5.53 | $5.03 | 3,966,760 |
| 2021-04-28 | $5.54 | $5.54 | $5.46 | $5.49 | $4.99 | 3,500,730 |
| 2021-04-27 | $5.50 | $5.55 | $5.48 | $5.54 | $5.03 | 4,207,440 |
| 2021-04-26 | $5.54 | $5.54 | $5.45 | $5.49 | $4.99 | 6,582,970 |
| 2021-04-23 | $5.56 | $5.58 | $5.52 | $5.54 | $5.03 | 3,522,090 |
| 2021-04-22 | $5.55 | $5.59 | $5.53 | $5.56 | $5.05 | 3,849,580 |
| 2021-04-21 | $5.60 | $5.65 | $5.55 | $5.56 | $5.05 | 5,705,240 |
| 2021-04-20 | $5.60 | $5.68 | $5.56 | $5.66 | $5.14 | 6,235,160 |
| 2021-04-19 | $5.62 | $5.66 | $5.58 | $5.59 | $5.08 | 4,476,130 |
| 2021-04-16 | $5.59 | $5.65 | $5.57 | $5.61 | $5.10 | 4,743,320 |
| 2021-04-15 | $5.54 | $5.60 | $5.52 | $5.59 | $5.08 | 2,578,020 |
| 2021-04-14 | $5.52 | $5.56 | $5.52 | $5.54 | $5.03 | 2,576,220 |
| 2021-04-13 | $5.54 | $5.63 | $5.51 | $5.56 | $5.05 | 5,219,040 |
| 2021-04-12 | $5.54 | $5.57 | $5.51 | $5.54 | $5.03 | 2,154,430 |
| 2021-04-09 | $5.52 | $5.57 | $5.50 | $5.54 | $5.03 | 3,191,290 |
| 2021-04-08 | $5.52 | $5.56 | $5.51 | $5.52 | $5.02 | 3,019,480 |
| 2021-04-07 | $5.57 | $5.58 | $5.50 | $5.54 | $5.03 | 3,029,630 |
| 2021-04-06 | $5.54 | $5.57 | $5.50 | $5.57 | $5.06 | 3,094,300 |
| 2021-04-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.02 | 0 |
| 2021-04-02 | $5.60 | $5.60 | $5.51 | $5.52 | $5.02 | 3,617,600 |
| 2021-04-01 | $5.55 | $5.60 | $5.52 | $5.59 | $5.08 | 2,760,290 |
| 2021-03-31 | $5.49 | $5.57 | $5.46 | $5.57 | $5.06 | 2,863,960 |
| 2021-03-30 | $5.58 | $5.58 | $5.47 | $5.49 | $4.99 | 5,739,090 |
| 2021-03-29 | $5.62 | $5.65 | $5.54 | $5.56 | $5.05 | 4,730,020 |
| 2021-03-26 | $5.58 | $5.64 | $5.56 | $5.63 | $5.12 | 4,488,410 |
| 2021-03-25 | $5.53 | $5.57 | $5.50 | $5.56 | $5.05 | 3,173,070 |
| 2021-03-24 | $5.55 | $5.55 | $5.45 | $5.50 | $5.00 | 2,775,140 |
| 2021-03-23 | $5.56 | $5.56 | $5.50 | $5.55 | $5.04 | 2,551,930 |
| 2021-03-22 | $5.49 | $5.58 | $5.48 | $5.55 | $5.04 | 3,014,140 |
| 2021-03-19 | $5.52 | $5.56 | $5.49 | $5.51 | $5.01 | 2,676,030 |
| 2021-03-18 | $5.53 | $5.57 | $5.52 | $5.54 | $5.03 | 2,336,890 |
| 2021-03-17 | $5.56 | $5.56 | $5.50 | $5.53 | $5.03 | 1,959,840 |
| 2021-03-16 | $5.54 | $5.57 | $5.52 | $5.56 | $5.05 | 2,590,170 |
| 2021-03-15 | $5.55 | $5.58 | $5.51 | $5.55 | $5.04 | 2,677,640 |
| 2021-03-12 | $5.50 | $5.56 | $5.46 | $5.53 | $5.03 | 3,196,330 |
| 2021-03-11 | $5.49 | $5.51 | $5.45 | $5.50 | $5.00 | 2,775,620 |
| 2021-03-10 | $5.47 | $5.51 | $5.43 | $5.48 | $4.98 | 1,821,580 |
| 2021-03-09 | $5.55 | $5.58 | $5.40 | $5.46 | $4.96 | 5,109,690 |
| 2021-03-08 | $5.56 | $5.65 | $5.53 | $5.54 | $5.03 | 3,327,650 |
| 2021-03-05 | $5.50 | $5.57 | $5.48 | $5.56 | $5.05 | 2,879,700 |
| 2021-03-04 | $5.59 | $5.62 | $5.50 | $5.51 | $5.01 | 3,516,340 |
| 2021-03-03 | $5.60 | $5.65 | $5.55 | $5.58 | $5.07 | 3,522,060 |
| 2021-03-02 | $5.65 | $5.65 | $5.55 | $5.57 | $5.06 | 3,137,870 |
| 2021-03-01 | $5.56 | $5.64 | $5.54 | $5.63 | $5.12 | 3,948,640 |
| 2021-02-26 | $5.71 | $5.71 | $5.55 | $5.56 | $5.05 | 9,706,690 |
| 2021-02-25 | $5.90 | $5.99 | $5.82 | $5.86 | $5.33 | 4,083,740 |
| 2021-02-24 | $5.91 | $5.96 | $5.79 | $5.84 | $5.31 | 3,844,280 |
| 2021-02-23 | $5.89 | $5.96 | $5.80 | $5.88 | $5.34 | 5,109,730 |
| 2021-02-22 | $5.70 | $6.04 | $5.69 | $5.87 | $5.33 | 15,639,790 |
| 2021-02-19 | $5.58 | $5.72 | $5.55 | $5.68 | $5.16 | 5,104,470 |
| 2021-02-18 | $5.53 | $5.59 | $5.50 | $5.58 | $5.07 | 3,637,220 |
| 2021-02-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.00 | 0 |
| 2021-02-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.00 | 0 |
| 2021-02-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.00 | 0 |
| 2021-02-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.00 | 0 |
| 2021-02-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.00 | 0 |
| 2021-02-10 | $5.48 | $5.50 | $5.43 | $5.50 | $5.00 | 1,559,270 |
| 2021-02-09 | $5.51 | $5.51 | $5.45 | $5.47 | $4.97 | 2,728,610 |
| 2021-02-08 | $5.48 | $5.56 | $5.45 | $5.48 | $4.98 | 2,494,670 |
| 2021-02-05 | $5.50 | $5.56 | $5.48 | $5.52 | $5.02 | 2,802,690 |
| 2021-02-04 | $5.42 | $5.52 | $5.36 | $5.50 | $5.00 | 4,182,240 |
| 2021-02-03 | $5.47 | $5.50 | $5.41 | $5.45 | $4.95 | 2,498,550 |
| 2021-02-02 | $5.52 | $5.58 | $5.46 | $5.48 | $4.98 | 2,923,160 |
| 2021-02-01 | $5.57 | $5.58 | $5.52 | $5.56 | $5.05 | 1,898,700 |
| 2021-01-29 | $5.47 | $5.58 | $5.45 | $5.57 | $5.06 | 4,107,700 |
| 2021-01-28 | $5.54 | $5.54 | $5.44 | $5.47 | $4.97 | 1,868,050 |
| 2021-01-27 | $5.45 | $5.54 | $5.41 | $5.54 | $5.03 | 3,825,330 |
| 2021-01-26 | $5.41 | $5.50 | $5.40 | $5.45 | $4.95 | 1,988,140 |
| 2021-01-25 | $5.48 | $5.48 | $5.36 | $5.41 | $4.92 | 4,987,780 |
| 2021-01-22 | $5.58 | $5.61 | $5.50 | $5.51 | $5.01 | 2,626,160 |
| 2021-01-21 | $5.54 | $5.60 | $5.52 | $5.57 | $5.06 | 3,007,230 |
| 2021-01-20 | $5.55 | $5.56 | $5.52 | $5.55 | $5.04 | 1,840,660 |
| 2021-01-19 | $5.55 | $5.58 | $5.50 | $5.57 | $5.06 | 3,105,710 |
| 2021-01-18 | $5.57 | $5.60 | $5.55 | $5.58 | $5.07 | 2,780,020 |
| 2021-01-15 | $5.61 | $5.67 | $5.55 | $5.58 | $5.07 | 3,775,440 |
| 2021-01-14 | $5.49 | $5.64 | $5.48 | $5.64 | $5.13 | 3,088,450 |
| 2021-01-13 | $5.54 | $5.55 | $5.46 | $5.52 | $5.02 | 3,950,560 |
| 2021-01-12 | $5.48 | $5.58 | $5.48 | $5.54 | $5.03 | 3,632,730 |
| 2021-01-11 | $5.80 | $5.85 | $5.53 | $5.55 | $5.04 | 9,271,440 |
| 2021-01-08 | $5.68 | $5.90 | $5.64 | $5.81 | $5.28 | 8,087,760 |
| 2021-01-07 | $5.75 | $5.77 | $5.61 | $5.70 | $5.18 | 8,146,320 |
| 2021-01-06 | $5.68 | $5.84 | $5.66 | $5.77 | $5.24 | 8,206,520 |
| 2021-01-05 | $5.70 | $5.75 | $5.61 | $5.69 | $5.17 | 5,690,600 |
| 2021-01-04 | $5.70 | $5.74 | $5.66 | $5.72 | $5.20 | 5,016,520 |
| 2021-01-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.21 | 0 |
| 2020-12-31 | $5.55 | $5.73 | $5.53 | $5.73 | $5.21 | 7,201,070 |
| 2020-12-30 | $5.58 | $5.62 | $5.54 | $5.55 | $5.04 | 3,660,890 |
| 2020-12-29 | $5.62 | $5.63 | $5.54 | $5.59 | $5.08 | 3,510,580 |
| 2020-12-28 | $5.57 | $5.68 | $5.57 | $5.62 | $5.11 | 4,507,660 |
| 2020-12-25 | $5.55 | $5.61 | $5.48 | $5.59 | $5.08 | 3,226,950 |
| 2020-12-24 | $5.70 | $5.74 | $5.52 | $5.55 | $5.04 | 5,285,570 |
| 2020-12-23 | $5.64 | $5.72 | $5.61 | $5.68 | $5.16 | 5,797,520 |
| 2020-12-22 | $5.65 | $5.73 | $5.62 | $5.63 | $5.12 | 6,458,240 |
| 2020-12-21 | $5.62 | $5.71 | $5.57 | $5.68 | $5.16 | 6,392,480 |
| 2020-12-18 | $5.58 | $5.66 | $5.58 | $5.62 | $5.11 | 3,995,310 |
| 2020-12-17 | $5.55 | $5.62 | $5.44 | $5.61 | $5.10 | 4,279,830 |
| 2020-12-16 | $5.59 | $5.61 | $5.52 | $5.55 | $5.04 | 2,559,720 |
| 2020-12-15 | $5.50 | $5.59 | $5.45 | $5.57 | $5.06 | 4,390,720 |
| 2020-12-14 | $5.48 | $5.53 | $5.46 | $5.50 | $5.00 | 3,007,180 |
| 2020-12-11 | $5.42 | $5.55 | $5.36 | $5.52 | $5.02 | 7,532,480 |
| 2020-12-10 | $5.46 | $5.50 | $5.40 | $5.42 | $4.93 | 2,942,540 |
| 2020-12-09 | $5.57 | $5.60 | $5.45 | $5.45 | $4.95 | 4,562,510 |
| 2020-12-08 | $5.63 | $5.66 | $5.56 | $5.56 | $5.05 | 3,718,520 |
| 2020-12-07 | $5.69 | $5.70 | $5.62 | $5.63 | $5.12 | 3,379,250 |
| 2020-12-04 | $5.70 | $5.72 | $5.64 | $5.67 | $5.15 | 3,724,280 |
| 2020-12-03 | $5.60 | $5.73 | $5.58 | $5.70 | $5.18 | 7,646,260 |
| 2020-12-02 | $5.61 | $5.63 | $5.55 | $5.60 | $5.09 | 4,205,970 |
| 2020-12-01 | $5.53 | $5.61 | $5.51 | $5.60 | $5.09 | 3,517,860 |
| 2020-11-30 | $5.56 | $5.65 | $5.51 | $5.53 | $5.03 | 5,263,400 |
| 2020-11-27 | $5.62 | $5.62 | $5.51 | $5.57 | $5.06 | 4,999,920 |
| 2020-11-26 | $5.62 | $5.64 | $5.56 | $5.62 | $5.11 | 3,915,740 |
| 2020-11-25 | $5.70 | $5.73 | $5.59 | $5.60 | $5.09 | 7,401,160 |
| 2020-11-24 | $5.70 | $5.73 | $5.68 | $5.71 | $5.19 | 8,697,980 |
| 2020-11-23 | $5.67 | $5.88 | $5.64 | $5.76 | $5.23 | 16,387,570 |
| 2020-11-20 | $5.64 | $5.68 | $5.62 | $5.65 | $5.13 | 5,458,610 |
| 2020-11-19 | $5.65 | $5.69 | $5.61 | $5.63 | $5.12 | 5,306,850 |
| 2020-11-18 | $5.65 | $5.74 | $5.64 | $5.68 | $5.16 | 7,368,750 |
| 2020-11-17 | $5.65 | $5.75 | $5.61 | $5.63 | $5.12 | 9,406,160 |
| 2020-11-16 | $5.71 | $5.76 | $5.61 | $5.64 | $5.13 | 12,270,630 |
| 2020-11-13 | $5.66 | $5.76 | $5.58 | $5.65 | $5.13 | 13,084,760 |
| 2020-11-12 | $5.48 | $5.66 | $5.46 | $5.64 | $5.13 | 15,727,870 |
| 2020-11-11 | $5.46 | $5.51 | $5.42 | $5.49 | $4.99 | 5,206,900 |
| 2020-11-10 | $5.55 | $5.56 | $5.43 | $5.46 | $4.96 | 7,605,880 |
| 2020-11-09 | $5.50 | $5.56 | $5.50 | $5.55 | $5.04 | 5,887,780 |
| 2020-11-06 | $5.52 | $5.53 | $5.47 | $5.49 | $4.99 | 5,230,960 |
| 2020-11-05 | $5.52 | $5.64 | $5.51 | $5.52 | $5.02 | 13,169,040 |
| 2020-11-04 | $5.43 | $5.51 | $5.34 | $5.50 | $5.00 | 8,507,230 |
| 2020-11-03 | $5.32 | $5.43 | $5.32 | $5.42 | $4.93 | 5,298,720 |
| 2020-11-02 | $5.32 | $5.35 | $5.29 | $5.33 | $4.84 | 4,347,160 |
| 2020-10-30 | $5.37 | $5.40 | $5.30 | $5.31 | $4.83 | 6,393,800 |
| 2020-10-29 | $5.35 | $5.41 | $5.31 | $5.38 | $4.89 | 5,231,710 |
| 2020-10-28 | $5.44 | $5.44 | $5.34 | $5.39 | $4.90 | 10,086,090 |
| 2020-10-27 | $5.42 | $5.46 | $5.38 | $5.44 | $4.94 | 5,577,010 |
| 2020-10-26 | $5.49 | $5.55 | $5.38 | $5.44 | $4.94 | 14,507,930 |
| 2020-10-23 | $5.64 | $5.66 | $5.49 | $5.52 | $5.02 | 8,761,290 |
| 2020-10-22 | $5.77 | $5.77 | $5.59 | $5.67 | $5.15 | 13,806,200 |
| 2020-10-21 | $5.87 | $5.96 | $5.75 | $5.82 | $5.29 | 14,318,650 |
| 2020-10-20 | $5.95 | $5.98 | $5.78 | $5.88 | $5.34 | 16,295,260 |
| 2020-10-19 | $5.78 | $6.10 | $5.73 | $6.04 | $5.49 | 27,206,020 |
| 2020-10-16 | $5.83 | $5.95 | $5.69 | $5.71 | $5.19 | 12,375,150 |
| 2020-10-15 | $5.52 | $5.99 | $5.47 | $5.84 | $5.31 | 24,790,220 |
| 2020-10-14 | $5.46 | $5.57 | $5.44 | $5.52 | $5.02 | 8,165,090 |
| 2020-10-13 | $5.49 | $5.49 | $5.42 | $5.45 | $4.95 | 3,034,710 |
| 2020-10-12 | $5.43 | $5.51 | $5.40 | $5.49 | $4.99 | 4,237,600 |
| 2020-10-09 | $5.38 | $5.43 | $5.37 | $5.42 | $4.93 | 3,230,460 |
| 2020-10-08 | $5.33 | $5.33 | $5.33 | $5.33 | $4.84 | 0 |
| 2020-10-07 | $5.33 | $5.33 | $5.33 | $5.33 | $4.84 | 0 |
| 2020-10-06 | $5.33 | $5.33 | $5.33 | $5.33 | $4.84 | 0 |
| 2020-10-05 | $5.33 | $5.33 | $5.33 | $5.33 | $4.84 | 0 |
| 2020-10-02 | $5.33 | $5.33 | $5.33 | $5.33 | $4.84 | 0 |
| 2020-10-01 | $5.33 | $5.33 | $5.33 | $5.33 | $4.84 | 0 |
| 2020-09-30 | $5.36 | $5.38 | $5.29 | $5.33 | $4.84 | 2,316,120 |
| 2020-09-29 | $5.34 | $5.39 | $5.33 | $5.36 | $4.87 | 1,213,270 |
| 2020-09-28 | $5.37 | $5.40 | $5.31 | $5.33 | $4.84 | 1,985,870 |
| 2020-09-25 | $5.43 | $5.45 | $5.34 | $5.39 | $4.90 | 2,048,350 |
| 2020-09-24 | $5.51 | $5.52 | $5.39 | $5.39 | $4.90 | 3,180,530 |
| 2020-09-23 | $5.52 | $5.56 | $5.51 | $5.53 | $5.03 | 1,574,150 |
| 2020-09-22 | $5.60 | $5.60 | $5.50 | $5.53 | $5.03 | 3,623,060 |
| 2020-09-21 | $5.66 | $5.68 | $5.62 | $5.63 | $5.12 | 2,235,460 |
| 2020-09-18 | $5.62 | $5.67 | $5.59 | $5.66 | $5.14 | 2,835,240 |
| 2020-09-17 | $5.64 | $5.65 | $5.59 | $5.61 | $5.10 | 2,319,870 |
| 2020-09-16 | $5.63 | $5.68 | $5.59 | $5.64 | $5.13 | 1,909,160 |
| 2020-09-15 | $5.61 | $5.64 | $5.58 | $5.64 | $5.13 | 2,145,940 |
| 2020-09-14 | $5.68 | $5.73 | $5.59 | $5.63 | $5.12 | 3,310,760 |
| 2020-09-11 | $5.69 | $5.70 | $5.58 | $5.66 | $5.14 | 5,204,980 |
| 2020-09-10 | $5.89 | $5.89 | $5.68 | $5.70 | $5.18 | 7,189,590 |
| 2020-09-09 | $5.81 | $5.94 | $5.79 | $5.85 | $5.32 | 7,338,920 |
| 2020-09-08 | $5.77 | $5.86 | $5.76 | $5.86 | $5.33 | 4,310,110 |
| 2020-09-07 | $5.83 | $5.89 | $5.75 | $5.77 | $5.24 | 3,916,410 |
| 2020-09-04 | $5.74 | $5.85 | $5.68 | $5.83 | $5.30 | 4,179,460 |
| 2020-09-03 | $5.81 | $5.85 | $5.75 | $5.79 | $5.26 | 4,733,980 |
| 2020-09-02 | $5.79 | $5.85 | $5.76 | $5.83 | $5.30 | 5,136,710 |
| 2020-09-01 | $5.76 | $5.82 | $5.74 | $5.81 | $5.28 | 3,657,440 |
| 2020-08-31 | $5.74 | $5.82 | $5.73 | $5.77 | $5.24 | 4,811,570 |
| 2020-08-28 | $5.68 | $5.75 | $5.64 | $5.75 | $5.23 | 4,228,400 |
| 2020-08-27 | $5.68 | $5.71 | $5.63 | $5.69 | $5.17 | 2,716,390 |
| 2020-08-26 | $5.73 | $5.77 | $5.64 | $5.66 | $5.14 | 4,878,230 |
| 2020-08-25 | $5.83 | $5.84 | $5.70 | $5.77 | $5.24 | 5,432,460 |
| 2020-08-24 | $5.85 | $5.85 | $5.78 | $5.80 | $5.27 | 4,410,990 |
| 2020-08-21 | $5.79 | $5.83 | $5.77 | $5.81 | $5.28 | 3,596,260 |
| 2020-08-20 | $5.77 | $5.87 | $5.71 | $5.78 | $5.25 | 5,289,480 |
| 2020-08-19 | $5.84 | $5.84 | $5.75 | $5.78 | $5.25 | 5,113,290 |
| 2020-08-18 | $5.84 | $5.88 | $5.81 | $5.84 | $5.31 | 5,854,190 |
| 2020-08-17 | $5.77 | $5.86 | $5.75 | $5.84 | $5.31 | 7,009,310 |
| 2020-08-14 | $5.80 | $5.80 | $5.69 | $5.78 | $5.25 | 4,970,720 |
| 2020-08-13 | $5.80 | $5.91 | $5.76 | $5.78 | $5.25 | 6,275,040 |
| 2020-08-12 | $5.81 | $5.83 | $5.73 | $5.81 | $5.28 | 6,113,740 |
| 2020-08-11 | $6.03 | $6.03 | $5.78 | $5.88 | $5.34 | 10,762,380 |
| 2020-08-10 | $5.90 | $6.10 | $5.85 | $6.01 | $5.46 | 14,039,640 |
| 2020-08-07 | $5.85 | $5.98 | $5.81 | $5.88 | $5.34 | 13,003,680 |
| 2020-08-06 | $5.79 | $5.87 | $5.67 | $5.87 | $5.33 | 11,141,000 |
| 2020-08-05 | $5.83 | $5.83 | $5.73 | $5.79 | $5.26 | 8,174,600 |
| 2020-08-04 | $5.88 | $5.90 | $5.75 | $5.79 | $5.26 | 7,565,740 |
| 2020-08-03 | $5.77 | $5.89 | $5.77 | $5.89 | $5.35 | 9,616,760 |
| 2020-07-31 | $5.73 | $5.83 | $5.68 | $5.77 | $5.24 | 6,281,580 |
| 2020-07-30 | $5.77 | $5.85 | $5.75 | $5.77 | $5.24 | 5,785,710 |
| 2020-07-29 | $5.80 | $5.81 | $5.66 | $5.79 | $5.26 | 7,443,660 |
| 2020-07-28 | $5.98 | $6.05 | $5.75 | $5.80 | $5.27 | 13,035,580 |
| 2020-07-27 | $5.50 | $5.97 | $5.41 | $5.97 | $5.43 | 17,622,350 |
| 2020-07-24 | $5.66 | $5.77 | $5.50 | $5.58 | $5.07 | 5,738,320 |
| 2020-07-23 | $5.71 | $5.78 | $5.55 | $5.68 | $5.16 | 5,597,940 |
| 2020-07-22 | $5.77 | $5.84 | $5.73 | $5.74 | $5.22 | 5,529,240 |
| 2020-07-21 | $5.72 | $5.79 | $5.71 | $5.74 | $5.22 | 4,074,800 |
| 2020-07-20 | $5.59 | $5.74 | $5.57 | $5.72 | $5.20 | 5,489,610 |
| 2020-07-17 | $5.63 | $5.67 | $5.49 | $5.55 | $5.04 | 5,195,880 |
| 2020-07-16 | $5.71 | $5.77 | $5.55 | $5.64 | $5.13 | 7,819,880 |
| 2020-07-15 | $5.86 | $5.87 | $5.68 | $5.71 | $5.19 | 6,311,630 |
| 2020-07-14 | $5.87 | $5.92 | $5.75 | $5.86 | $5.33 | 8,263,310 |
| 2020-07-13 | $5.76 | $5.92 | $5.72 | $5.89 | $5.35 | 8,773,230 |
| 2020-07-10 | $5.87 | $5.88 | $5.75 | $5.76 | $5.23 | 7,700,060 |
| 2020-07-09 | $5.74 | $5.90 | $5.72 | $5.90 | $5.36 | 10,227,380 |
| 2020-07-08 | $5.68 | $5.76 | $5.62 | $5.75 | $5.23 | 8,023,150 |
| 2020-07-07 | $5.73 | $5.81 | $5.64 | $5.68 | $5.16 | 10,796,500 |
| 2020-07-06 | $5.52 | $5.73 | $5.51 | $5.72 | $5.20 | 12,767,210 |
| 2020-07-03 | $5.45 | $5.52 | $5.43 | $5.50 | $5.00 | 8,778,420 |
| 2020-07-02 | $5.36 | $5.46 | $5.35 | $5.43 | $4.93 | 6,059,460 |
| 2020-07-01 | $5.36 | $5.39 | $5.33 | $5.36 | $4.87 | 2,701,740 |
| 2020-06-30 | $5.31 | $5.38 | $5.30 | $5.35 | $4.86 | 3,365,110 |
| 2020-06-29 | $5.35 | $5.40 | $5.29 | $5.31 | $4.83 | 2,819,040 |
| 2020-06-26 | $5.34 | $5.34 | $5.34 | $5.34 | $4.85 | 0 |
| 2020-06-25 | $5.34 | $5.34 | $5.34 | $5.34 | $4.85 | 0 |
| 2020-06-24 | $5.35 | $5.38 | $5.33 | $5.34 | $4.85 | 2,182,580 |
| 2020-06-23 | $5.41 | $5.41 | $5.33 | $5.34 | $4.85 | 3,058,690 |
| 2020-06-22 | $5.43 | $5.45 | $5.40 | $5.41 | $4.92 | 2,129,740 |
| 2020-06-19 | $5.38 | $5.44 | $5.38 | $5.44 | $4.94 | 3,434,440 |
| 2020-06-18 | $5.41 | $5.46 | $5.39 | $5.40 | $4.91 | 3,022,660 |
| 2020-06-17 | $5.38 | $5.46 | $5.36 | $5.40 | $4.91 | 2,424,300 |
| 2020-06-16 | $5.36 | $5.40 | $5.35 | $5.38 | $4.89 | 2,406,090 |
| 2020-06-15 | $5.38 | $5.40 | $5.30 | $5.36 | $4.87 | 3,061,600 |
| 2020-06-12 | $5.28 | $5.39 | $5.28 | $5.38 | $4.89 | 2,648,200 |
| 2020-06-11 | $5.43 | $5.46 | $5.37 | $5.37 | $4.88 | 3,612,180 |
| 2020-06-10 | $5.52 | $5.54 | $5.44 | $5.44 | $4.94 | 2,277,690 |
| 2020-06-09 | $5.53 | $5.59 | $5.51 | $5.54 | $5.03 | 3,133,220 |
| 2020-06-08 | $5.53 | $5.57 | $5.48 | $5.52 | $5.02 | 2,356,320 |
| 2020-06-05 | $5.52 | $5.56 | $5.48 | $5.52 | $5.02 | 3,275,670 |
| 2020-06-04 | $5.67 | $5.70 | $5.46 | $5.57 | $5.06 | 8,135,360 |
| 2020-06-03 | $5.85 | $6.15 | $5.55 | $5.66 | $5.14 | 18,065,840 |
| 2020-06-02 | $5.44 | $5.73 | $5.40 | $5.72 | $5.20 | 10,220,720 |
| 2020-06-01 | $5.31 | $5.47 | $5.27 | $5.44 | $4.94 | 5,935,660 |
| 2020-05-29 | $5.30 | $5.42 | $5.16 | $5.31 | $4.83 | 8,593,900 |
| 2020-05-28 | $5.65 | $6.15 | $5.38 | $5.39 | $4.90 | 16,476,330 |
| 2020-05-27 | $5.72 | $5.90 | $5.69 | $5.84 | $5.11 | 9,849,660 |
| 2020-05-26 | $5.71 | $5.75 | $5.69 | $5.72 | $5.00 | 2,398,900 |
| 2020-05-25 | $5.65 | $5.78 | $5.60 | $5.72 | $5.00 | 3,432,560 |
| 2020-05-22 | $5.70 | $5.73 | $5.57 | $5.66 | $4.95 | 3,424,060 |
| 2020-05-21 | $5.77 | $5.77 | $5.65 | $5.70 | $4.99 | 4,946,880 |
| 2020-05-20 | $5.84 | $6.04 | $5.66 | $5.69 | $4.98 | 9,330,170 |
| 2020-05-19 | $5.63 | $5.86 | $5.61 | $5.85 | $5.12 | 8,439,990 |
| 2020-05-18 | $5.44 | $5.65 | $5.42 | $5.62 | $4.92 | 5,157,610 |
| 2020-05-15 | $5.39 | $5.46 | $5.39 | $5.44 | $4.76 | 1,928,050 |
| 2020-05-14 | $5.46 | $5.46 | $5.37 | $5.38 | $4.71 | 3,878,670 |
| 2020-05-13 | $5.43 | $5.48 | $5.43 | $5.46 | $4.78 | 1,756,910 |
| 2020-05-12 | $5.53 | $5.53 | $5.44 | $5.47 | $4.78 | 3,544,210 |
| 2020-05-11 | $5.50 | $5.55 | $5.50 | $5.53 | $4.84 | 3,291,920 |
| 2020-05-08 | $5.53 | $5.53 | $5.48 | $5.50 | $4.81 | 4,179,010 |
| 2020-05-07 | $5.49 | $5.53 | $5.46 | $5.48 | $4.79 | 2,282,250 |
| 2020-05-06 | $5.47 | $5.50 | $5.44 | $5.49 | $4.80 | 3,039,290 |
| 2020-05-05 | $5.47 | $5.47 | $5.47 | $5.47 | $4.78 | 0 |
| 2020-05-04 | $5.47 | $5.47 | $5.47 | $5.47 | $4.78 | 0 |
| 2020-05-01 | $5.47 | $5.47 | $5.47 | $5.47 | $4.78 | 0 |
| 2020-04-30 | $5.45 | $5.48 | $5.42 | $5.47 | $4.78 | 1,531,470 |
| 2020-04-29 | $5.45 | $5.46 | $5.37 | $5.41 | $4.73 | 1,089,900 |
| 2020-04-28 | $5.51 | $5.51 | $5.32 | $5.43 | $4.75 | 2,664,510 |
| 2020-04-27 | $5.43 | $5.56 | $5.42 | $5.53 | $4.84 | 3,414,650 |
| 2020-04-24 | $5.49 | $5.50 | $5.42 | $5.47 | $4.78 | 3,307,900 |
| 2020-04-23 | $5.52 | $5.55 | $5.48 | $5.50 | $4.81 | 2,778,460 |
| 2020-04-22 | $5.44 | $5.55 | $5.44 | $5.53 | $4.84 | 2,821,900 |
| 2020-04-21 | $5.50 | $5.52 | $5.43 | $5.48 | $4.79 | 2,387,140 |
| 2020-04-20 | $5.49 | $5.54 | $5.48 | $5.51 | $4.82 | 1,959,370 |
| 2020-04-17 | $5.55 | $5.56 | $5.48 | $5.50 | $4.81 | 2,961,810 |
| 2020-04-16 | $5.57 | $5.57 | $5.51 | $5.53 | $4.84 | 2,131,690 |
| 2020-04-15 | $5.61 | $5.64 | $5.58 | $5.59 | $4.89 | 2,865,260 |
| 2020-04-14 | $5.62 | $5.66 | $5.55 | $5.64 | $4.93 | 2,243,190 |
| 2020-04-13 | $5.58 | $5.60 | $5.49 | $5.60 | $4.90 | 2,241,290 |
| 2020-04-10 | $5.70 | $5.71 | $5.58 | $5.59 | $4.89 | 2,814,110 |
| 2020-04-09 | $5.70 | $5.72 | $5.65 | $5.67 | $4.96 | 2,799,110 |
| 2020-04-08 | $5.66 | $5.76 | $5.62 | $5.70 | $4.99 | 3,106,890 |
| 2020-04-07 | $5.65 | $5.70 | $5.61 | $5.66 | $4.95 | 4,114,350 |
| 2020-04-06 | $5.58 | $5.58 | $5.58 | $5.58 | $4.88 | 0 |
| 2020-04-03 | $5.55 | $5.60 | $5.53 | $5.58 | $4.88 | 1,889,400 |
| 2020-04-02 | $5.45 | $5.58 | $5.39 | $5.57 | $4.87 | 2,233,900 |
| 2020-04-01 | $5.57 | $5.64 | $5.44 | $5.48 | $4.79 | 3,540,940 |
| 2020-03-31 | $5.46 | $5.62 | $5.44 | $5.62 | $4.92 | 6,102,230 |
| 2020-03-30 | $5.45 | $5.47 | $5.32 | $5.43 | $4.75 | 3,566,450 |
| 2020-03-27 | $5.51 | $5.58 | $5.49 | $5.51 | $4.82 | 3,920,080 |
| 2020-03-26 | $5.54 | $5.54 | $5.46 | $5.47 | $4.78 | 4,226,460 |
| 2020-03-25 | $5.50 | $5.61 | $5.45 | $5.56 | $4.86 | 5,670,680 |
| 2020-03-24 | $5.40 | $5.45 | $5.27 | $5.41 | $4.73 | 5,444,300 |
| 2020-03-23 | $5.50 | $5.54 | $5.30 | $5.32 | $4.65 | 7,677,880 |
| 2020-03-20 | $5.61 | $5.71 | $5.48 | $5.62 | $4.92 | 7,643,370 |
| 2020-03-19 | $5.68 | $5.73 | $5.43 | $5.60 | $4.90 | 10,626,970 |
| 2020-03-18 | $5.86 | $5.88 | $5.65 | $5.68 | $4.97 | 6,552,970 |
| 2020-03-17 | $5.85 | $5.90 | $5.72 | $5.79 | $5.06 | 6,984,620 |
| 2020-03-16 | $6.08 | $6.09 | $5.82 | $5.85 | $5.12 | 9,239,670 |
| 2020-03-13 | $5.96 | $6.10 | $5.86 | $6.02 | $5.27 | 8,434,410 |
| 2020-03-12 | $6.15 | $6.21 | $6.11 | $6.13 | $5.36 | 4,691,410 |
| 2020-03-11 | $6.34 | $6.34 | $6.22 | $6.23 | $5.45 | 5,941,690 |
| 2020-03-10 | $6.28 | $6.39 | $6.11 | $6.36 | $5.56 | 11,741,860 |
| 2020-03-09 | $6.60 | $6.73 | $6.30 | $6.36 | $5.56 | 17,932,010 |
| 2020-03-06 | $6.50 | $6.89 | $6.45 | $6.63 | $5.80 | 18,591,330 |
| 2020-03-05 | $6.42 | $6.49 | $6.34 | $6.48 | $5.67 | 9,110,930 |
| 2020-03-04 | $6.38 | $6.64 | $6.30 | $6.48 | $5.67 | 12,134,260 |
| 2020-03-03 | $6.26 | $6.42 | $6.17 | $6.39 | $5.59 | 12,452,360 |
| 2020-03-02 | $5.99 | $6.24 | $5.97 | $6.20 | $5.42 | 10,225,970 |
| 2020-02-28 | $6.03 | $6.06 | $5.91 | $5.97 | $5.22 | 7,681,280 |
| 2020-02-27 | $6.09 | $6.24 | $6.04 | $6.13 | $5.36 | 4,983,930 |
| 2020-02-26 | $5.99 | $6.16 | $5.96 | $6.09 | $5.33 | 6,422,940 |
| 2020-02-25 | $6.12 | $6.18 | $5.96 | $6.07 | $5.31 | 7,248,490 |
| 2020-02-24 | $6.17 | $6.31 | $6.16 | $6.24 | $5.46 | 6,517,740 |
| 2020-02-21 | $6.12 | $6.22 | $6.10 | $6.17 | $5.40 | 7,700,430 |
| 2020-02-20 | $6.03 | $6.17 | $6.01 | $6.12 | $5.35 | 5,954,210 |
| 2020-02-19 | $6.04 | $6.12 | $6.01 | $6.03 | $5.27 | 5,475,370 |
| 2020-02-18 | $6.04 | $6.05 | $5.99 | $6.05 | $5.29 | 5,604,930 |
| 2020-02-17 | $5.88 | $6.03 | $5.88 | $6.03 | $5.27 | 5,139,300 |
| 2020-02-14 | $5.84 | $5.95 | $5.84 | $5.90 | $5.16 | 3,098,580 |
| 2020-02-13 | $5.95 | $5.98 | $5.87 | $5.88 | $5.14 | 3,734,490 |
| 2020-02-12 | $5.92 | $5.99 | $5.87 | $5.97 | $5.22 | 4,320,900 |
| 2020-02-11 | $6.07 | $6.07 | $5.92 | $5.94 | $5.20 | 6,954,800 |
| 2020-02-10 | $6.09 | $6.13 | $6.01 | $6.08 | $5.32 | 6,670,290 |
| 2020-02-07 | $5.99 | $6.17 | $5.90 | $6.13 | $5.36 | 9,632,490 |
| 2020-02-06 | $5.89 | $6.00 | $5.78 | $6.00 | $5.25 | 6,509,100 |
| 2020-02-05 | $5.73 | $5.95 | $5.73 | $5.88 | $5.14 | 6,584,340 |
| 2020-02-04 | $5.67 | $5.81 | $5.59 | $5.77 | $5.05 | 6,455,700 |
| 2020-02-03 | $5.67 | $5.84 | $5.67 | $5.67 | $4.96 | 8,500,400 |
| 2020-01-31 | $6.30 | $6.30 | $6.30 | $6.30 | $5.51 | 0 |
| 2020-01-30 | $6.30 | $6.30 | $6.30 | $6.30 | $5.51 | 0 |
| 2020-01-29 | $6.30 | $6.30 | $6.30 | $6.30 | $5.51 | 0 |
| 2020-01-28 | $6.30 | $6.30 | $6.30 | $6.30 | $5.51 | 0 |
| 2020-01-27 | $6.30 | $6.30 | $6.30 | $6.30 | $5.51 | 0 |
| 2020-01-24 | $6.30 | $6.30 | $6.30 | $6.30 | $5.51 | 0 |
| 2020-01-23 | $6.56 | $6.57 | $6.21 | $6.30 | $5.51 | 5,435,880 |
| 2020-01-22 | $6.77 | $6.77 | $6.40 | $6.56 | $5.74 | 6,643,530 |
| 2020-01-21 | $6.81 | $6.83 | $6.71 | $6.72 | $5.88 | 3,662,690 |
| 2020-01-20 | $6.81 | $6.95 | $6.77 | $6.83 | $5.97 | 3,810,060 |
| 2020-01-17 | $6.82 | $6.91 | $6.78 | $6.81 | $5.96 | 2,819,360 |
| 2020-01-16 | $6.83 | $6.88 | $6.79 | $6.82 | $5.97 | 2,443,140 |
| 2020-01-15 | $6.84 | $6.89 | $6.77 | $6.87 | $6.01 | 2,760,870 |
| 2020-01-14 | $6.83 | $6.93 | $6.83 | $6.87 | $6.01 | 3,171,800 |
| 2020-01-13 | $6.70 | $6.90 | $6.69 | $6.86 | $6.00 | 4,290,030 |
| 2020-01-10 | $6.85 | $6.91 | $6.74 | $6.81 | $5.96 | 4,035,760 |
| 2020-01-09 | $6.87 | $6.95 | $6.82 | $6.87 | $6.01 | 5,167,300 |
| 2020-01-08 | $6.87 | $6.96 | $6.84 | $6.87 | $6.01 | 8,441,820 |
| 2020-01-07 | $6.64 | $6.92 | $6.61 | $6.90 | $6.03 | 8,155,120 |
| 2020-01-06 | $6.66 | $6.78 | $6.62 | $6.67 | $5.83 | 8,843,010 |
| 2020-01-03 | $6.50 | $6.78 | $6.47 | $6.71 | $5.87 | 10,067,140 |
| 2020-01-02 | $6.35 | $6.53 | $6.35 | $6.52 | $5.70 | 8,856,070 |
| 2020-01-01 | $6.33 | $6.33 | $6.33 | $6.33 | $5.54 | 0 |
| 2019-12-31 | $6.32 | $6.35 | $6.28 | $6.33 | $5.54 | 3,673,390 |
| 2019-12-30 | $6.20 | $6.36 | $6.17 | $6.36 | $5.56 | 5,038,930 |
| 2019-12-27 | $6.25 | $6.30 | $6.18 | $6.20 | $5.42 | 4,800,980 |
| 2019-12-26 | $6.23 | $6.26 | $6.19 | $6.23 | $5.45 | 2,093,110 |
| 2019-12-25 | $6.20 | $6.29 | $6.20 | $6.23 | $5.45 | 1,834,250 |
| 2019-12-24 | $6.16 | $6.20 | $6.13 | $6.20 | $5.42 | 2,143,400 |
| 2019-12-23 | $6.31 | $6.31 | $6.10 | $6.13 | $5.36 | 4,874,900 |
| 2019-12-20 | $6.36 | $6.42 | $6.27 | $6.27 | $5.48 | 3,149,150 |
| 2019-12-19 | $6.35 | $6.40 | $6.32 | $6.36 | $5.56 | 3,760,090 |
| 2019-12-18 | $6.33 | $6.42 | $6.33 | $6.35 | $5.55 | 5,180,450 |
| 2019-12-17 | $6.28 | $6.36 | $6.26 | $6.33 | $5.54 | 3,876,080 |
| 2019-12-16 | $6.26 | $6.30 | $6.22 | $6.28 | $5.49 | 4,205,740 |
| 2019-12-13 | $6.18 | $6.25 | $6.16 | $6.24 | $5.46 | 4,458,610 |
| 2019-12-12 | $6.26 | $6.29 | $6.16 | $6.18 | $5.41 | 3,747,600 |
| 2019-12-11 | $6.15 | $6.31 | $6.15 | $6.26 | $5.48 | 5,995,140 |
| 2019-12-10 | $6.16 | $6.23 | $6.13 | $6.20 | $5.42 | 3,695,680 |
| 2019-12-09 | $6.16 | $6.19 | $6.13 | $6.18 | $5.41 | 5,623,550 |
| 2019-12-06 | $6.14 | $6.18 | $6.08 | $6.16 | $5.39 | 5,802,040 |
| 2019-12-05 | $6.14 | $6.14 | $6.07 | $6.13 | $5.36 | 5,823,680 |
| 2019-12-04 | $5.98 | $6.11 | $5.96 | $6.10 | $5.34 | 5,767,550 |
| 2019-12-03 | $5.97 | $5.97 | $5.92 | $5.95 | $5.20 | 2,776,220 |
| 2019-12-02 | $6.01 | $6.01 | $5.94 | $5.97 | $5.22 | 2,742,570 |
| 2019-11-29 | $6.01 | $6.02 | $5.94 | $6.00 | $5.25 | 2,408,900 |
| 2019-11-28 | $6.04 | $6.07 | $5.99 | $6.00 | $5.25 | 3,027,180 |
| 2019-11-27 | $6.12 | $6.12 | $6.04 | $6.05 | $5.29 | 3,525,170 |
| 2019-11-26 | $6.08 | $6.12 | $6.06 | $6.10 | $5.34 | 2,641,680 |
| 2019-11-25 | $6.06 | $6.09 | $6.02 | $6.06 | $5.30 | 3,050,850 |
| 2019-11-22 | $6.07 | $6.13 | $6.03 | $6.05 | $5.29 | 3,209,760 |
| 2019-11-21 | $6.06 | $6.09 | $6.05 | $6.07 | $5.31 | 1,668,270 |
| 2019-11-20 | $6.10 | $6.13 | $6.06 | $6.07 | $5.31 | 2,854,120 |
| 2019-11-19 | $6.06 | $6.14 | $6.04 | $6.12 | $5.35 | 3,168,060 |
| 2019-11-18 | $6.08 | $6.10 | $6.03 | $6.07 | $5.31 | 3,719,680 |
| 2019-11-15 | $6.14 | $6.14 | $6.04 | $6.12 | $5.35 | 3,046,360 |
| 2019-11-14 | $6.11 | $6.19 | $6.09 | $6.11 | $5.34 | 2,189,410 |
| 2019-11-13 | $6.19 | $6.21 | $6.10 | $6.11 | $5.34 | 2,494,580 |
| 2019-11-12 | $6.13 | $6.22 | $6.08 | $6.19 | $5.41 | 3,904,930 |
| 2019-11-11 | $6.25 | $6.27 | $6.11 | $6.18 | $5.41 | 5,978,080 |
| 2019-11-08 | $6.40 | $6.46 | $6.29 | $6.32 | $5.53 | 7,901,920 |
| 2019-11-07 | $6.02 | $6.34 | $6.02 | $6.29 | $5.50 | 11,520,260 |
| 2019-11-06 | $6.11 | $6.11 | $6.01 | $6.02 | $5.27 | 3,580,060 |
| 2019-11-05 | $6.06 | $6.12 | $6.05 | $6.07 | $5.31 | 5,153,050 |
| 2019-11-04 | $6.01 | $6.10 | $5.98 | $6.06 | $5.30 | 8,287,670 |
| 2019-11-01 | $6.04 | $6.08 | $5.94 | $6.03 | $5.27 | 12,227,040 |
| 2019-10-31 | $6.09 | $6.09 | $6.00 | $6.04 | $5.28 | 4,506,080 |
| 2019-10-30 | $6.02 | $6.09 | $6.02 | $6.07 | $5.31 | 3,148,430 |
| 2019-10-29 | $6.15 | $6.18 | $6.03 | $6.05 | $5.29 | 4,327,070 |
| 2019-10-28 | $6.13 | $6.18 | $6.09 | $6.17 | $5.40 | 5,039,300 |
| 2019-10-25 | $6.07 | $6.13 | $6.05 | $6.11 | $5.34 | 3,901,020 |
| 2019-10-24 | $6.08 | $6.11 | $6.02 | $6.08 | $5.32 | 3,231,150 |
| 2019-10-23 | $6.18 | $6.18 | $6.08 | $6.10 | $5.34 | 4,356,460 |
| 2019-10-22 | $6.34 | $6.34 | $6.13 | $6.17 | $5.40 | 5,545,530 |
| 2019-10-21 | $6.43 | $6.44 | $6.24 | $6.27 | $5.48 | 4,172,680 |
| 2019-10-18 | $6.45 | $6.55 | $6.36 | $6.43 | $5.62 | 4,828,160 |
| 2019-10-17 | $6.48 | $6.58 | $6.44 | $6.48 | $5.67 | 3,525,790 |
| 2019-10-16 | $6.46 | $6.57 | $6.44 | $6.52 | $5.70 | 6,249,410 |
| 2019-10-15 | $6.50 | $6.51 | $6.37 | $6.46 | $5.65 | 5,380,370 |
| 2019-10-14 | $6.31 | $6.49 | $6.29 | $6.45 | $5.64 | 6,845,000 |
| 2019-10-11 | $6.17 | $6.32 | $6.16 | $6.30 | $5.51 | 4,310,810 |
| 2019-10-10 | $6.01 | $6.22 | $5.99 | $6.18 | $5.41 | 5,173,110 |
| 2019-10-09 | $6.00 | $6.07 | $5.96 | $6.01 | $5.26 | 4,145,020 |
| 2019-10-08 | $6.13 | $6.13 | $5.98 | $6.03 | $5.27 | 2,420,750 |
| 2019-10-07 | $6.07 | $6.07 | $6.07 | $6.07 | $5.31 | 0 |
| 2019-10-04 | $6.07 | $6.07 | $6.07 | $6.07 | $5.31 | 0 |
| 2019-10-03 | $6.07 | $6.07 | $6.07 | $6.07 | $5.31 | 0 |
| 2019-10-02 | $6.07 | $6.07 | $6.07 | $6.07 | $5.31 | 0 |
| 2019-10-01 | $6.07 | $6.07 | $6.07 | $6.07 | $5.31 | 0 |
| 2019-09-30 | $6.16 | $6.16 | $6.06 | $6.07 | $5.31 | 1,428,760 |
| 2019-09-27 | $6.17 | $6.17 | $6.11 | $6.12 | $5.35 | 1,599,330 |
| 2019-09-26 | $6.26 | $6.26 | $6.10 | $6.12 | $5.35 | 2,140,520 |
| 2019-09-25 | $6.29 | $6.33 | $6.17 | $6.21 | $5.43 | 3,068,560 |
| 2019-09-24 | $6.36 | $6.38 | $6.29 | $6.30 | $5.51 | 2,434,440 |
| 2019-09-23 | $6.33 | $6.39 | $6.26 | $6.34 | $5.55 | 2,655,660 |
| 2019-09-20 | $6.39 | $6.41 | $6.33 | $6.39 | $5.59 | 3,653,060 |
| 2019-09-19 | $6.40 | $6.40 | $6.30 | $6.36 | $5.56 | 3,577,590 |
| 2019-09-18 | $6.41 | $6.46 | $6.25 | $6.40 | $5.60 | 5,640,980 |
| 2019-09-17 | $6.39 | $6.61 | $6.32 | $6.45 | $5.64 | 7,841,420 |
| 2019-09-16 | $6.47 | $6.47 | $6.36 | $6.39 | $5.59 | 4,286,080 |
| 2019-09-13 | $6.47 | $6.47 | $6.47 | $6.47 | $5.66 | 0 |
| 2019-09-12 | $6.43 | $6.49 | $6.33 | $6.47 | $5.66 | 5,304,880 |
| 2019-09-11 | $6.35 | $6.55 | $6.33 | $6.45 | $5.64 | 6,524,580 |
| 2019-09-10 | $6.33 | $6.36 | $6.29 | $6.34 | $5.55 | 3,254,270 |
| 2019-09-09 | $6.26 | $6.34 | $6.22 | $6.33 | $5.54 | 5,382,210 |
| 2019-09-06 | $6.19 | $6.22 | $6.15 | $6.19 | $5.41 | 3,281,050 |
| 2019-09-05 | $6.17 | $6.25 | $6.15 | $6.17 | $5.40 | 6,433,280 |
| 2019-09-04 | $6.09 | $6.17 | $6.07 | $6.14 | $5.37 | 4,656,410 |
| 2019-09-03 | $6.07 | $6.12 | $6.05 | $6.10 | $5.34 | 4,518,920 |
| 2019-09-02 | $6.00 | $6.11 | $5.97 | $6.08 | $5.32 | 4,949,380 |
| 2019-08-30 | $6.13 | $6.15 | $5.97 | $5.99 | $5.24 | 5,722,910 |
| 2019-08-29 | $6.06 | $6.14 | $6.04 | $6.13 | $5.36 | 3,684,300 |
| 2019-08-28 | $6.11 | $6.11 | $6.02 | $6.05 | $5.29 | 4,694,410 |
| 2019-08-27 | $6.06 | $6.14 | $6.03 | $6.11 | $5.34 | 3,686,470 |
| 2019-08-26 | $6.05 | $6.07 | $5.98 | $6.01 | $5.26 | 4,670,630 |
| 2019-08-23 | $6.15 | $6.18 | $6.10 | $6.13 | $5.36 | 4,419,960 |
| 2019-08-22 | $6.20 | $6.23 | $6.12 | $6.20 | $5.42 | 3,708,100 |
| 2019-08-21 | $6.27 | $6.28 | $6.15 | $6.19 | $5.41 | 4,711,300 |
| 2019-08-20 | $6.39 | $6.43 | $6.19 | $6.25 | $5.47 | 6,457,610 |
| 2019-08-19 | $6.12 | $6.44 | $6.12 | $6.36 | $5.56 | 5,421,490 |
| 2019-08-16 | $6.10 | $6.22 | $6.07 | $6.10 | $5.34 | 3,984,730 |
| 2019-08-15 | $6.11 | $6.15 | $5.98 | $6.15 | $5.38 | 2,804,380 |
| 2019-08-14 | $6.33 | $6.33 | $6.16 | $6.18 | $5.41 | 2,364,960 |
| 2019-08-13 | $6.25 | $6.34 | $6.19 | $6.25 | $5.47 | 2,455,470 |
| 2019-08-12 | $6.10 | $6.26 | $6.07 | $6.26 | $5.48 | 2,285,010 |
| 2019-08-09 | $6.22 | $6.28 | $6.09 | $6.10 | $5.34 | 2,359,800 |
| 2019-08-08 | $6.25 | $6.33 | $6.17 | $6.22 | $5.44 | 2,780,970 |
| 2019-08-07 | $6.09 | $6.32 | $6.09 | $6.30 | $5.51 | 3,601,860 |
| 2019-08-06 | $6.16 | $6.23 | $5.85 | $6.16 | $5.39 | 4,756,580 |
| 2019-08-05 | $6.32 | $6.44 | $6.16 | $6.21 | $5.43 | 5,556,740 |
| 2019-08-02 | $6.36 | $6.36 | $6.30 | $6.32 | $5.53 | 2,355,120 |
| 2019-08-01 | $6.40 | $6.48 | $6.37 | $6.41 | $5.61 | 2,685,640 |
| 2019-07-31 | $6.47 | $6.50 | $6.40 | $6.42 | $5.62 | 2,106,900 |
| 2019-07-30 | $6.46 | $6.52 | $6.43 | $6.46 | $5.65 | 2,007,200 |
| 2019-07-29 | $6.59 | $6.59 | $6.42 | $6.46 | $5.65 | 1,865,500 |
| 2019-07-26 | $6.47 | $6.47 | $6.39 | $6.45 | $5.64 | 1,086,390 |
| 2019-07-25 | $6.40 | $6.48 | $6.38 | $6.47 | $5.66 | 1,357,500 |
| 2019-07-24 | $6.37 | $6.49 | $6.37 | $6.43 | $5.62 | 1,623,650 |
| 2019-07-23 | $6.45 | $6.46 | $6.35 | $6.38 | $5.58 | 1,638,240 |
| 2019-07-22 | $6.53 | $6.60 | $6.36 | $6.36 | $5.56 | 2,249,250 |
| 2019-07-19 | $6.52 | $6.62 | $6.45 | $6.54 | $5.72 | 3,037,300 |
| 2019-07-18 | $6.57 | $6.62 | $6.46 | $6.49 | $5.68 | 1,936,020 |
| 2019-07-17 | $6.63 | $6.67 | $6.56 | $6.63 | $5.80 | 1,907,100 |
| 2019-07-16 | $6.64 | $6.66 | $6.58 | $6.60 | $5.77 | 2,271,850 |
| 2019-07-15 | $6.66 | $6.68 | $6.55 | $6.64 | $5.81 | 2,394,550 |
| 2019-07-12 | $6.53 | $6.66 | $6.53 | $6.64 | $5.81 | 1,521,390 |
| 2019-07-11 | $6.54 | $6.71 | $6.54 | $6.58 | $5.76 | 1,234,550 |
| 2019-07-10 | $6.57 | $6.62 | $6.48 | $6.53 | $5.71 | 1,482,190 |
| 2019-07-09 | $6.60 | $6.66 | $6.50 | $6.52 | $5.70 | 1,787,680 |
| 2019-07-08 | $6.79 | $6.79 | $6.59 | $6.60 | $5.77 | 2,658,000 |
| 2019-07-05 | $6.80 | $6.86 | $6.74 | $6.80 | $5.95 | 1,513,020 |
| 2019-07-04 | $6.82 | $6.90 | $6.78 | $6.79 | $5.94 | 2,257,590 |
| 2019-07-03 | $6.81 | $6.90 | $6.76 | $6.85 | $5.99 | 2,582,440 |
| 2019-07-02 | $6.77 | $6.86 | $6.73 | $6.84 | $5.98 | 2,887,140 |
| 2019-07-01 | $6.70 | $6.78 | $6.69 | $6.77 | $5.92 | 2,661,290 |
| 2019-06-28 | $6.73 | $6.75 | $6.56 | $6.61 | $5.78 | 2,341,540 |
| 2019-06-27 | $6.64 | $6.78 | $6.64 | $6.72 | $5.88 | 2,179,390 |
| 2019-06-26 | $6.60 | $6.73 | $6.60 | $6.68 | $5.84 | 1,716,380 |
| 2019-06-25 | $6.80 | $6.80 | $6.53 | $6.66 | $5.83 | 3,258,640 |
| 2019-06-24 | $6.67 | $6.76 | $6.67 | $6.75 | $5.90 | 2,171,680 |
| 2019-06-21 | $6.64 | $6.76 | $6.61 | $6.69 | $5.85 | 4,387,800 |
| 2019-06-20 | $6.45 | $6.61 | $6.41 | $6.59 | $5.76 | 3,465,160 |
| 2019-06-19 | $6.52 | $6.54 | $6.43 | $6.45 | $5.64 | 2,791,480 |
| 2019-06-18 | $6.36 | $6.45 | $6.34 | $6.39 | $5.59 | 1,796,200 |
| 2019-06-17 | $6.58 | $6.58 | $6.35 | $6.40 | $5.60 | 3,354,920 |
| 2019-06-14 | $6.60 | $6.73 | $6.49 | $6.57 | $5.75 | 2,709,290 |
| 2019-06-13 | $6.50 | $6.85 | $6.48 | $6.67 | $5.83 | 5,032,650 |
| 2019-06-12 | $6.49 | $6.67 | $6.38 | $6.58 | $5.76 | 4,947,180 |
| 2019-06-11 | $6.31 | $6.49 | $6.31 | $6.48 | $5.67 | 2,500,960 |
| 2019-06-10 | $6.32 | $6.35 | $6.20 | $6.33 | $5.54 | 1,525,670 |
| 2019-06-07 | $6.25 | $6.25 | $6.25 | $6.25 | $5.47 | 0 |
| 2019-06-06 | $6.30 | $6.36 | $6.19 | $6.25 | $5.47 | 2,512,710 |
| 2019-06-05 | $6.43 | $6.48 | $6.29 | $6.29 | $5.50 | 3,672,640 |
| 2019-06-04 | $6.50 | $6.55 | $6.39 | $6.39 | $5.59 | 3,168,350 |
| 2019-06-03 | $6.61 | $6.64 | $6.47 | $6.55 | $5.73 | 2,806,520 |
| 2019-05-31 | $6.64 | $6.73 | $6.60 | $6.61 | $5.78 | 3,360,910 |
| 2019-05-30 | $6.74 | $6.77 | $6.63 | $6.64 | $5.81 | 3,526,380 |
| 2019-05-29 | $6.72 | $6.77 | $6.69 | $6.74 | $5.90 | 3,204,360 |
| 2019-05-28 | $6.85 | $6.88 | $6.69 | $6.74 | $5.90 | 4,867,910 |
| 2019-05-27 | $7.08 | $7.08 | $6.72 | $6.89 | $6.03 | 6,973,210 |
| 2019-05-24 | $6.84 | $6.96 | $6.72 | $6.90 | $6.03 | 4,274,530 |
| 2019-05-23 | $6.86 | $7.06 | $6.80 | $6.83 | $5.97 | 4,008,520 |
| 2019-05-22 | $6.75 | $6.95 | $6.73 | $6.91 | $6.04 | 5,722,820 |
| 2019-05-21 | $6.62 | $6.84 | $6.60 | $6.78 | $5.93 | 4,625,020 |
| 2019-05-20 | $6.81 | $6.81 | $6.41 | $6.62 | $5.79 | 4,605,830 |
| 2019-05-17 | $7.06 | $7.13 | $6.75 | $6.83 | $5.97 | 2,887,000 |
| 2019-05-16 | $10.49 | $10.57 | $10.42 | $10.50 | $7.45 | 3,932,400 |
| 2019-05-15 | $10.31 | $10.59 | $10.25 | $10.52 | $7.46 | 5,783,930 |
| 2019-05-14 | $10.11 | $10.32 | $10.11 | $10.27 | $7.29 | 2,662,290 |
| 2019-05-13 | $10.17 | $10.33 | $10.16 | $10.31 | $7.31 | 3,001,950 |
| 2019-05-10 | $10.13 | $10.36 | $9.96 | $10.29 | $7.30 | 4,542,020 |
| 2019-05-09 | $10.00 | $10.17 | $9.96 | $9.98 | $7.08 | 3,277,850 |
| 2019-05-08 | $9.92 | $10.34 | $9.91 | $10.12 | $7.18 | 3,506,050 |
| 2019-05-07 | $10.04 | $10.46 | $10.04 | $10.19 | $7.23 | 5,064,070 |
| 2019-05-06 | $10.41 | $10.48 | $9.82 | $10.05 | $7.13 | 5,974,000 |
| 2019-05-03 | $10.77 | $10.77 | $10.77 | $10.77 | $7.64 | 0 |
| 2019-05-02 | $10.77 | $10.77 | $10.77 | $10.77 | $7.64 | 0 |
| 2019-05-01 | $10.77 | $10.77 | $10.77 | $10.77 | $7.64 | 0 |
| 2019-04-30 | $10.70 | $10.85 | $10.63 | $10.77 | $7.64 | 3,086,170 |
| 2019-04-29 | $10.93 | $11.12 | $10.66 | $10.69 | $7.58 | 4,045,450 |
| 2019-04-26 | $10.97 | $11.16 | $10.81 | $10.92 | $7.75 | 4,486,440 |
| 2019-04-25 | $11.50 | $11.58 | $10.99 | $11.09 | $7.87 | 5,717,730 |
| 2019-04-24 | $11.60 | $11.65 | $11.41 | $11.56 | $8.20 | 3,440,600 |
| 2019-04-23 | $11.52 | $11.69 | $11.38 | $11.48 | $8.14 | 4,049,540 |
| 2019-04-22 | $11.71 | $11.79 | $11.53 | $11.59 | $8.22 | 5,218,610 |
| 2019-04-19 | $11.45 | $11.65 | $11.32 | $11.53 | $8.18 | 3,337,460 |
| 2019-04-18 | $11.61 | $11.64 | $11.39 | $11.44 | $8.12 | 4,792,490 |
| 2019-04-17 | $11.50 | $11.84 | $11.37 | $11.64 | $8.26 | 7,311,410 |
| 2019-04-16 | $11.27 | $11.54 | $11.13 | $11.52 | $8.17 | 5,290,340 |
| 2019-04-15 | $11.47 | $11.58 | $11.25 | $11.28 | $8.00 | 5,826,850 |
| 2019-04-12 | $11.32 | $11.38 | $11.17 | $11.27 | $8.00 | 5,969,780 |
| 2019-04-11 | $11.52 | $11.56 | $11.23 | $11.23 | $7.97 | 11,416,810 |
| 2019-04-10 | $11.65 | $11.76 | $11.29 | $11.60 | $8.23 | 13,220,500 |
| 2019-04-09 | $12.20 | $12.20 | $11.50 | $11.70 | $8.30 | 23,002,380 |
| 2019-04-08 | $12.76 | $12.77 | $12.00 | $12.49 | $8.86 | 24,551,870 |
| 2019-04-05 | $11.96 | $11.96 | $11.96 | $11.96 | $8.49 | 0 |
| 2019-04-04 | $11.96 | $12.22 | $11.82 | $11.96 | $8.49 | 13,825,430 |
| 2019-04-03 | $11.90 | $11.97 | $11.52 | $11.81 | $8.38 | 16,545,230 |
| 2019-04-02 | $11.80 | $12.44 | $11.61 | $12.15 | $8.62 | 22,321,700 |
| 2019-04-01 | $10.93 | $11.87 | $10.90 | $11.73 | $8.32 | 29,656,170 |
| 2019-03-29 | $10.18 | $11.04 | $9.91 | $10.79 | $7.66 | 21,261,400 |
| 2019-03-28 | $10.58 | $10.73 | $10.14 | $10.19 | $7.23 | 13,530,010 |
| 2019-03-27 | $10.02 | $10.56 | $9.97 | $10.53 | $7.47 | 15,868,480 |
| 2019-03-26 | $10.06 | $10.64 | $9.94 | $10.07 | $7.14 | 14,352,150 |
| 2019-03-25 | $9.80 | $10.02 | $9.75 | $9.89 | $7.02 | 8,520,120 |
| 2019-03-22 | $9.94 | $10.22 | $9.79 | $10.06 | $7.14 | 11,054,170 |
| 2019-03-21 | $9.76 | $9.91 | $9.62 | $9.74 | $6.91 | 9,010,920 |
| 2019-03-20 | $9.65 | $9.82 | $9.58 | $9.81 | $6.96 | 13,523,370 |
| 2019-03-19 | $9.40 | $9.73 | $9.40 | $9.69 | $6.87 | 16,978,110 |
| 2019-03-18 | $9.09 | $9.37 | $9.00 | $9.37 | $6.65 | 12,551,540 |
| 2019-03-15 | $8.89 | $9.11 | $8.89 | $9.08 | $6.44 | 5,459,980 |
| 2019-03-14 | $9.03 | $9.07 | $8.78 | $8.91 | $6.32 | 4,974,200 |
| 2019-03-13 | $9.10 | $9.13 | $8.92 | $9.03 | $6.41 | 6,504,350 |
| 2019-03-12 | $9.04 | $9.19 | $8.96 | $9.07 | $6.43 | 10,652,930 |
| 2019-03-11 | $8.82 | $9.01 | $8.80 | $9.00 | $6.39 | 7,180,430 |
| 2019-03-08 | $9.19 | $9.19 | $8.79 | $8.82 | $6.26 | 11,108,670 |
| 2019-03-07 | $9.22 | $9.37 | $9.15 | $9.27 | $6.58 | 11,712,990 |
| 2019-03-06 | $9.25 | $9.28 | $9.12 | $9.26 | $6.57 | 11,068,440 |
| 2019-03-05 | $9.08 | $9.22 | $9.03 | $9.22 | $6.54 | 7,132,130 |
| 2019-03-04 | $9.08 | $9.24 | $9.03 | $9.10 | $6.46 | 8,690,470 |
| 2019-03-01 | $9.10 | $9.12 | $8.97 | $9.05 | $6.42 | 3,873,640 |
| 2019-02-28 | $9.10 | $9.16 | $9.06 | $9.10 | $6.46 | 3,709,430 |
| 2019-02-27 | $9.13 | $9.23 | $9.06 | $9.13 | $6.48 | 5,592,200 |
| 2019-02-26 | $9.19 | $9.26 | $9.11 | $9.13 | $6.48 | 5,834,400 |
| 2019-02-25 | $8.93 | $9.21 | $8.93 | $9.20 | $6.53 | 7,826,450 |
| 2019-02-22 | $8.83 | $8.92 | $8.70 | $8.91 | $6.32 | 2,731,670 |
| 2019-02-21 | $8.90 | $8.94 | $8.82 | $8.83 | $6.26 | 1,974,010 |
| 2019-02-20 | $8.95 | $8.95 | $8.83 | $8.90 | $6.31 | 1,645,990 |
| 2019-02-19 | $8.98 | $9.05 | $8.92 | $8.95 | $6.35 | 2,384,600 |
| 2019-02-18 | $8.83 | $9.01 | $8.83 | $9.00 | $6.39 | 3,141,290 |
| 2019-02-15 | $8.82 | $8.88 | $8.79 | $8.81 | $6.25 | 1,563,360 |
| 2019-02-14 | $8.84 | $8.92 | $8.81 | $8.87 | $6.29 | 2,061,280 |
| 2019-02-13 | $8.84 | $8.88 | $8.75 | $8.85 | $6.28 | 2,878,540 |
| 2019-02-12 | $8.80 | $8.96 | $8.69 | $8.82 | $6.26 | 3,028,920 |
| 2019-02-11 | $8.41 | $8.87 | $8.41 | $8.82 | $6.26 | 4,630,630 |
| 2019-02-08 | $8.40 | $8.40 | $8.40 | $8.40 | $5.96 | 0 |
| 2019-02-07 | $8.40 | $8.40 | $8.40 | $8.40 | $5.96 | 0 |
| 2019-02-06 | $8.40 | $8.40 | $8.40 | $8.40 | $5.96 | 0 |
| 2019-02-05 | $8.40 | $8.40 | $8.40 | $8.40 | $5.96 | 0 |
| 2019-02-04 | $8.40 | $8.40 | $8.40 | $8.40 | $5.96 | 0 |
| 2019-02-01 | $8.24 | $8.43 | $8.24 | $8.40 | $5.96 | 2,781,280 |
| 2019-01-31 | $8.26 | $8.32 | $8.20 | $8.22 | $5.83 | 1,750,730 |
| 2019-01-30 | $8.26 | $8.32 | $8.22 | $8.25 | $5.85 | 1,560,180 |
| 2019-01-29 | $8.32 | $8.35 | $8.20 | $8.30 | $5.89 | 1,815,100 |
| 2019-01-28 | $8.28 | $8.40 | $8.27 | $8.32 | $5.90 | 2,132,060 |
| 2019-01-25 | $8.30 | $8.33 | $8.25 | $8.26 | $5.86 | 1,039,000 |
| 2019-01-24 | $8.40 | $8.40 | $8.25 | $8.29 | $5.88 | 1,382,880 |
| 2019-01-23 | $8.26 | $8.36 | $8.24 | $8.35 | $5.92 | 1,846,680 |
| 2019-01-22 | $8.30 | $8.38 | $8.25 | $8.29 | $5.88 | 1,903,810 |
| 2019-01-21 | $8.23 | $8.38 | $8.21 | $8.33 | $5.91 | 2,407,870 |
| 2019-01-18 | $8.21 | $8.25 | $8.16 | $8.22 | $5.83 | 1,974,720 |
| 2019-01-17 | $8.27 | $8.31 | $8.18 | $8.18 | $5.80 | 1,518,960 |
| 2019-01-16 | $8.38 | $8.46 | $8.25 | $8.28 | $5.87 | 1,754,410 |
| 2019-01-15 | $8.29 | $8.35 | $8.22 | $8.34 | $5.92 | 1,906,460 |
| 2019-01-14 | $8.32 | $8.36 | $8.22 | $8.32 | $5.90 | 1,249,890 |
| 2019-01-11 | $8.22 | $8.30 | $8.20 | $8.30 | $5.89 | 1,387,040 |
| 2019-01-10 | $8.24 | $8.30 | $8.20 | $8.21 | $5.82 | 1,041,450 |
| 2019-01-09 | $8.19 | $8.29 | $8.13 | $8.20 | $5.82 | 2,134,800 |
| 2019-01-08 | $8.12 | $8.22 | $8.08 | $8.18 | $5.80 | 1,607,400 |
| 2019-01-07 | $8.18 | $8.19 | $8.07 | $8.13 | $5.77 | 2,399,060 |
| 2019-01-04 | $7.85 | $8.13 | $7.80 | $8.07 | $5.73 | 2,492,380 |
| 2019-01-03 | $7.94 | $7.97 | $7.84 | $7.89 | $5.60 | 2,062,740 |
| 2019-01-02 | $8.25 | $8.26 | $7.89 | $7.89 | $5.60 | 2,807,220 |
| 2019-01-01 | $8.18 | $8.18 | $8.18 | $8.18 | $5.80 | 0 |
| 2018-12-31 | $8.18 | $8.18 | $8.18 | $8.18 | $5.80 | 0 |
| 2018-12-28 | $8.19 | $8.23 | $8.12 | $8.18 | $5.80 | 1,356,280 |
| 2018-12-27 | $8.27 | $8.29 | $8.13 | $8.17 | $5.80 | 2,126,750 |
| 2018-12-26 | $8.22 | $8.24 | $8.06 | $8.20 | $5.82 | 2,482,770 |
| 2018-12-25 | $8.17 | $8.35 | $7.92 | $8.29 | $5.88 | 2,516,840 |
| 2018-12-24 | $8.16 | $8.35 | $8.16 | $8.25 | $5.85 | 1,159,830 |
| 2018-12-21 | $8.21 | $8.30 | $8.13 | $8.21 | $5.82 | 1,672,520 |
| 2018-12-20 | $8.31 | $8.39 | $8.22 | $8.23 | $5.84 | 1,650,700 |
| 2018-12-19 | $8.39 | $8.49 | $8.32 | $8.39 | $5.95 | 1,446,820 |
| 2018-12-18 | $8.44 | $8.50 | $7.69 | $8.42 | $5.97 | 2,548,900 |
| 2018-12-17 | $8.55 | $8.61 | $8.42 | $8.52 | $6.04 | 1,846,900 |
| 2018-12-14 | $8.66 | $8.73 | $8.43 | $8.47 | $6.01 | 1,851,170 |
| 2018-12-13 | $8.66 | $8.74 | $8.62 | $8.70 | $6.17 | 1,949,200 |
| 2018-12-12 | $8.73 | $8.76 | $8.62 | $8.62 | $6.12 | 2,039,400 |
| 2018-12-11 | $8.70 | $8.78 | $8.68 | $8.72 | $6.19 | 1,666,360 |
| 2018-12-10 | $8.76 | $8.83 | $8.63 | $8.76 | $6.21 | 1,746,950 |
| 2018-12-07 | $8.77 | $8.84 | $8.66 | $8.74 | $6.20 | 2,055,580 |
| 2018-12-06 | $8.90 | $8.90 | $8.72 | $8.73 | $6.19 | 1,786,480 |
| 2018-12-05 | $8.72 | $8.98 | $8.72 | $8.91 | $6.32 | 2,560,700 |
| 2018-12-04 | $8.94 | $8.97 | $8.84 | $8.92 | $6.33 | 2,445,690 |
| 2018-12-03 | $8.87 | $9.01 | $8.83 | $8.95 | $6.35 | 3,223,980 |
| 2018-11-30 | $8.69 | $8.77 | $8.54 | $8.77 | $6.22 | 1,900,470 |
| 2018-11-29 | $8.74 | $8.84 | $8.69 | $8.70 | $6.17 | 1,780,110 |
| 2018-11-28 | $8.71 | $8.82 | $8.56 | $8.78 | $6.23 | 1,771,900 |
| 2018-11-27 | $8.83 | $8.83 | $8.62 | $8.71 | $6.18 | 2,050,210 |
| 2018-11-26 | $8.52 | $8.85 | $8.52 | $8.75 | $6.21 | 2,465,640 |
| 2018-11-23 | $9.10 | $9.13 | $8.62 | $8.64 | $6.13 | 3,606,960 |
| 2018-11-22 | $8.89 | $9.11 | $8.88 | $9.11 | $6.46 | 3,316,360 |
| 2018-11-21 | $8.80 | $9.04 | $8.77 | $8.89 | $6.31 | 3,373,930 |
| 2018-11-20 | $9.13 | $9.22 | $8.80 | $8.83 | $6.26 | 3,633,330 |
| 2018-11-19 | $9.12 | $9.25 | $9.11 | $9.21 | $6.53 | 2,768,120 |
| 2018-11-16 | $9.15 | $9.25 | $9.10 | $9.14 | $6.48 | 2,018,300 |
| 2018-11-15 | $9.15 | $9.28 | $9.11 | $9.15 | $6.49 | 2,512,600 |
| 2018-11-14 | $8.98 | $9.22 | $8.98 | $9.14 | $6.48 | 2,290,800 |
| 2018-11-13 | $8.82 | $9.03 | $8.80 | $8.98 | $6.37 | 2,319,960 |
| 2018-11-12 | $8.86 | $8.92 | $8.74 | $8.90 | $6.31 | 2,520,610 |
| 2018-11-09 | $8.67 | $8.88 | $8.62 | $8.88 | $6.30 | 2,101,660 |
| 2018-11-08 | $8.84 | $8.91 | $8.69 | $8.71 | $6.18 | 1,936,250 |
| 2018-11-07 | $8.68 | $8.95 | $8.68 | $8.82 | $6.26 | 3,397,000 |
| 2018-11-06 | $8.55 | $8.74 | $8.53 | $8.70 | $6.17 | 2,717,000 |
| 2018-11-05 | $8.56 | $8.67 | $8.48 | $8.60 | $6.10 | 2,284,200 |
| 2018-11-02 | $8.42 | $8.61 | $8.42 | $8.53 | $6.05 | 2,203,400 |
| 2018-11-01 | $8.30 | $8.51 | $8.28 | $8.39 | $5.95 | 2,367,720 |
| 2018-10-31 | $8.16 | $8.34 | $8.14 | $8.27 | $5.87 | 2,096,640 |
| 2018-10-30 | $8.15 | $8.23 | $8.04 | $8.14 | $5.78 | 2,267,630 |
| 2018-10-29 | $8.10 | $8.28 | $8.10 | $8.20 | $5.82 | 1,370,100 |
| 2018-10-26 | $8.24 | $8.30 | $8.16 | $8.20 | $5.82 | 1,344,300 |
| 2018-10-25 | $7.90 | $8.20 | $7.71 | $8.17 | $5.80 | 2,013,620 |
| 2018-10-24 | $8.07 | $8.18 | $7.98 | $8.10 | $5.75 | 1,726,180 |
| 2018-10-23 | $8.24 | $8.24 | $8.03 | $8.07 | $5.73 | 3,476,280 |
| 2018-10-22 | $8.08 | $8.33 | $8.08 | $8.28 | $5.87 | 3,242,880 |
| 2018-10-19 | $7.71 | $8.06 | $7.65 | $8.03 | $5.70 | 2,572,390 |
| 2018-10-18 | $8.00 | $8.00 | $7.70 | $7.77 | $5.51 | 2,516,080 |
| 2018-10-17 | $8.08 | $8.08 | $7.93 | $8.00 | $5.68 | 1,223,230 |
| 2018-10-16 | $8.13 | $8.25 | $7.92 | $7.94 | $5.63 | 2,188,600 |
| 2018-10-15 | $8.07 | $8.22 | $8.05 | $8.10 | $5.75 | 2,458,490 |
| 2018-10-12 | $7.81 | $8.36 | $7.80 | $8.05 | $5.71 | 2,772,560 |
| 2018-10-11 | $8.60 | $8.63 | $7.84 | $7.90 | $5.60 | 5,222,670 |
| 2018-10-10 | $8.72 | $8.83 | $8.68 | $8.71 | $6.18 | 1,502,150 |
| 2018-10-09 | $8.73 | $8.78 | $8.68 | $8.68 | $6.16 | 1,949,220 |
| 2018-10-08 | $8.92 | $8.92 | $8.69 | $8.74 | $6.20 | 2,579,000 |
| 2018-10-05 | $8.93 | $8.93 | $8.93 | $8.93 | $6.34 | 0 |
| 2018-10-04 | $8.93 | $8.93 | $8.93 | $8.93 | $6.34 | 0 |
| 2018-10-03 | $8.93 | $8.93 | $8.93 | $8.93 | $6.34 | 0 |
| 2018-10-02 | $8.93 | $8.93 | $8.93 | $8.93 | $6.34 | 0 |
| 2018-10-01 | $8.93 | $8.93 | $8.93 | $8.93 | $6.34 | 0 |
| 2018-09-28 | $8.87 | $8.99 | $8.85 | $8.93 | $6.34 | 1,896,760 |
| 2018-09-27 | $9.05 | $9.07 | $8.82 | $8.85 | $6.28 | 2,579,460 |
| 2018-09-26 | $9.09 | $9.13 | $8.93 | $9.02 | $6.40 | 3,614,860 |
| 2018-09-25 | $9.00 | $9.43 | $8.97 | $9.06 | $6.43 | 3,352,980 |
| 2018-09-24 | $9.06 | $9.06 | $9.06 | $9.06 | $6.43 | 0 |
| 2018-09-21 | $8.80 | $9.08 | $8.78 | $9.06 | $6.43 | 2,867,520 |
| 2018-09-20 | $8.77 | $8.91 | $8.77 | $8.80 | $6.24 | 2,367,400 |
| 2018-09-19 | $8.80 | $8.94 | $8.72 | $8.81 | $6.25 | 2,413,940 |
| 2018-09-18 | $8.69 | $8.86 | $8.59 | $8.82 | $6.26 | 1,846,690 |
| 2018-09-17 | $8.88 | $8.91 | $8.73 | $8.74 | $6.20 | 2,100,490 |
| 2018-09-14 | $9.11 | $9.11 | $8.88 | $8.91 | $6.32 | 1,270,280 |
| 2018-09-13 | $8.95 | $9.12 | $8.88 | $9.11 | $6.46 | 2,122,390 |
| 2018-09-12 | $9.08 | $9.08 | $8.81 | $8.86 | $6.29 | 1,997,020 |
| 2018-09-11 | $8.90 | $9.11 | $8.90 | $8.99 | $6.38 | 2,448,780 |
| 2018-09-10 | $9.29 | $9.29 | $8.92 | $8.94 | $6.34 | 2,196,020 |
| 2018-09-07 | $9.26 | $9.34 | $9.15 | $9.24 | $6.56 | 2,461,440 |
| 2018-09-06 | $9.40 | $9.63 | $9.00 | $9.25 | $6.56 | 4,692,550 |
| 2018-09-05 | $9.58 | $9.58 | $9.58 | $9.58 | $6.80 | 0 |
| 2018-09-04 | $9.58 | $9.58 | $9.58 | $9.58 | $6.80 | 0 |
| 2018-09-03 | $9.58 | $9.58 | $9.58 | $9.58 | $6.80 | 0 |
| 2018-08-31 | $9.58 | $9.58 | $9.58 | $9.58 | $6.80 | 0 |
| 2018-08-30 | $9.58 | $9.58 | $9.58 | $9.58 | $6.80 | 0 |
| 2018-08-29 | $9.63 | $9.63 | $9.44 | $9.58 | $6.80 | 2,106,140 |
| 2018-08-28 | $9.49 | $9.68 | $9.38 | $9.60 | $6.81 | 2,689,100 |
| 2018-08-27 | $9.28 | $9.44 | $9.21 | $9.44 | $6.70 | 2,959,380 |
| 2018-08-24 | $9.40 | $9.40 | $9.10 | $9.21 | $6.53 | 1,995,700 |
| 2018-08-23 | $9.32 | $9.38 | $9.26 | $9.37 | $6.65 | 1,480,270 |
| 2018-08-22 | $9.27 | $9.38 | $9.25 | $9.30 | $6.60 | 1,601,020 |
| 2018-08-21 | $9.16 | $9.41 | $9.15 | $9.34 | $6.63 | 2,730,580 |
| 2018-08-20 | $9.00 | $9.32 | $8.95 | $9.15 | $6.49 | 3,904,840 |
| 2018-08-17 | $9.26 | $9.26 | $8.87 | $8.91 | $6.32 | 3,128,290 |
| 2018-08-16 | $9.27 | $9.29 | $9.11 | $9.15 | $6.49 | 2,061,270 |
| 2018-08-15 | $9.38 | $9.41 | $9.21 | $9.25 | $6.56 | 1,932,450 |
| 2018-08-14 | $9.42 | $9.45 | $9.33 | $9.42 | $6.68 | 1,855,590 |
| 2018-08-13 | $9.21 | $9.48 | $9.18 | $9.45 | $6.70 | 4,973,010 |
| 2018-08-10 | $9.11 | $9.32 | $9.03 | $9.27 | $6.58 | 2,868,640 |
| 2018-08-09 | $8.83 | $9.06 | $8.75 | $9.05 | $6.42 | 2,132,100 |
| 2018-08-08 | $8.83 | $8.95 | $8.78 | $8.83 | $6.26 | 1,361,940 |
| 2018-08-07 | $8.63 | $8.84 | $8.63 | $8.81 | $6.25 | 1,060,540 |
| 2018-08-06 | $8.66 | $8.83 | $8.58 | $8.64 | $6.13 | 1,923,250 |
| 2018-08-03 | $8.81 | $8.88 | $8.65 | $8.69 | $6.17 | 1,424,600 |
| 2018-08-02 | $9.27 | $9.27 | $8.65 | $8.81 | $6.25 | 2,133,590 |
| 2018-08-01 | $9.43 | $9.43 | $9.13 | $9.15 | $6.49 | 1,875,530 |
| 2018-07-31 | $9.26 | $9.32 | $9.19 | $9.31 | $6.61 | 1,735,850 |
| 2018-07-30 | $9.34 | $9.34 | $9.16 | $9.21 | $6.53 | 1,389,700 |
| 2018-07-27 | $9.21 | $9.35 | $9.21 | $9.34 | $6.63 | 1,376,260 |
| 2018-07-26 | $9.25 | $9.33 | $9.21 | $9.24 | $6.56 | 1,518,000 |
| 2018-07-25 | $9.26 | $9.36 | $9.15 | $9.24 | $6.56 | 1,881,600 |
| 2018-07-24 | $9.07 | $9.41 | $9.05 | $9.30 | $6.60 | 1,983,680 |
| 2018-07-23 | $8.71 | $9.15 | $8.71 | $9.11 | $6.46 | 2,222,660 |
| 2018-07-20 | $8.93 | $9.01 | $8.83 | $8.87 | $6.29 | 1,443,180 |
| 2018-07-19 | $9.00 | $9.05 | $8.88 | $8.89 | $6.31 | 1,327,300 |
| 2018-07-18 | $9.02 | $9.11 | $8.97 | $8.98 | $6.37 | 980,090 |
| 2018-07-17 | $8.88 | $9.05 | $8.87 | $9.05 | $6.42 | 1,077,450 |
| 2018-07-16 | $8.87 | $8.93 | $8.82 | $8.88 | $6.30 | 855,400 |
| 2018-07-13 | $8.92 | $9.00 | $8.83 | $8.92 | $6.33 | 1,526,390 |
| 2018-07-12 | $8.70 | $9.07 | $8.68 | $8.89 | $6.31 | 2,254,820 |
| 2018-07-11 | $8.78 | $8.87 | $8.57 | $8.70 | $6.17 | 2,610,780 |
| 2018-07-10 | $9.01 | $9.28 | $8.80 | $8.89 | $6.31 | 2,049,460 |
| 2018-07-09 | $8.80 | $9.06 | $8.80 | $9.00 | $6.39 | 2,423,290 |
| 2018-07-06 | $8.82 | $8.92 | $8.60 | $8.87 | $6.29 | 2,153,850 |
| 2018-07-05 | $9.22 | $9.23 | $8.62 | $8.87 | $6.29 | 2,843,840 |
| 2018-07-04 | $9.41 | $9.42 | $9.20 | $9.22 | $6.54 | 1,624,560 |
| 2018-07-03 | $9.47 | $9.54 | $9.26 | $9.49 | $6.73 | 2,533,730 |
| 2018-07-02 | $9.41 | $9.58 | $9.40 | $9.48 | $6.73 | 1,753,840 |
| 2018-06-29 | $9.32 | $9.50 | $9.32 | $9.45 | $6.70 | 1,759,550 |
| 2018-06-28 | $9.42 | $9.55 | $9.27 | $9.28 | $6.58 | 1,814,590 |
| 2018-06-27 | $9.44 | $9.66 | $9.40 | $9.44 | $6.70 | 1,648,900 |
| 2018-06-26 | $9.31 | $9.54 | $9.30 | $9.44 | $6.70 | 1,470,800 |
| 2018-06-25 | $9.49 | $9.68 | $9.36 | $9.41 | $6.68 | 1,943,910 |
| 2018-06-22 | $9.32 | $9.61 | $9.30 | $9.52 | $6.75 | 1,336,250 |
| 2018-06-21 | $9.63 | $9.70 | $9.33 | $9.37 | $6.65 | 1,766,030 |
| 2018-06-20 | $9.44 | $9.78 | $9.20 | $9.62 | $6.83 | 4,005,290 |
| 2018-06-19 | $10.16 | $10.31 | $9.24 | $9.45 | $6.70 | 4,629,130 |
| 2018-06-18 | $10.27 | $10.27 | $10.27 | $10.27 | $7.29 | 0 |
| 2018-06-15 | $10.26 | $10.30 | $10.12 | $10.27 | $7.29 | 2,821,040 |
| 2018-06-14 | $10.12 | $10.50 | $10.09 | $10.19 | $7.23 | 2,379,190 |
| 2018-06-13 | $10.26 | $10.28 | $10.15 | $10.24 | $7.27 | 1,819,200 |
| 2018-06-12 | $10.20 | $10.37 | $10.09 | $10.25 | $7.27 | 1,523,880 |
| 2018-06-11 | $10.28 | $10.46 | $10.12 | $10.17 | $7.22 | 1,257,700 |
| 2018-06-08 | $10.47 | $10.48 | $10.23 | $10.26 | $7.28 | 1,478,120 |
| 2018-06-07 | $10.48 | $10.70 | $10.39 | $10.47 | $7.43 | 1,937,190 |
| 2018-06-06 | $10.52 | $10.53 | $10.31 | $10.38 | $7.36 | 1,262,930 |
| 2018-06-05 | $10.46 | $10.55 | $10.42 | $10.49 | $7.44 | 1,087,500 |
| 2018-06-04 | $10.16 | $10.60 | $10.16 | $10.43 | $7.40 | 2,733,810 |
| 2018-06-01 | $10.25 | $10.55 | $10.03 | $10.14 | $7.19 | 3,659,950 |
| 2018-05-31 | $10.19 | $10.40 | $10.15 | $10.24 | $7.27 | 3,966,720 |
| 2018-05-30 | $10.61 | $10.61 | $9.66 | $10.18 | $7.22 | 4,435,250 |
| 2018-05-29 | $10.78 | $10.84 | $10.55 | $10.73 | $7.61 | 2,928,840 |
| 2018-05-28 | $10.79 | $10.88 | $10.71 | $10.80 | $7.66 | 3,471,770 |
| 2018-05-25 | $11.06 | $11.17 | $10.70 | $10.78 | $7.65 | 4,345,340 |
| 2018-05-24 | $11.14 | $11.33 | $10.95 | $11.12 | $7.89 | 5,249,710 |
| 2018-05-23 | $11.00 | $11.62 | $10.79 | $11.28 | $8.00 | 12,322,280 |
| 2018-05-22 | $11.57 | $11.57 | $11.57 | $11.57 | $8.21 | 0 |
| 2018-05-21 | $11.57 | $11.57 | $11.57 | $11.57 | $8.21 | 0 |
| 2018-05-18 | $11.57 | $11.57 | $11.57 | $11.57 | $8.21 | 0 |
| 2018-05-17 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-16 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-15 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-14 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-11 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-10 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-09 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-08 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-07 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-04 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-03 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-02 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-05-01 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-30 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-27 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-26 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-25 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-24 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-23 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-20 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-19 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-18 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-17 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-16 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-13 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-12 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-11 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-10 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-09 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-06 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-05 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-04 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-03 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-04-02 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-30 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-29 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-28 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-27 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-26 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-23 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-22 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-21 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-20 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-19 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-16 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-15 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-14 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-13 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-12 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-09 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-08 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-07 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-06 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-05 | $11.57 | $11.57 | $11.57 | $11.57 | $8.01 | 0 |
| 2018-03-02 | $11.41 | $11.62 | $11.41 | $11.57 | $8.01 | 3,624,140 |
| 2018-03-01 | $11.42 | $11.69 | $11.34 | $11.57 | $8.01 | 6,148,870 |
| 2018-02-28 | $11.16 | $11.40 | $11.12 | $11.38 | $7.88 | 4,511,710 |
| 2018-02-27 | $11.14 | $11.29 | $11.10 | $11.19 | $7.74 | 3,428,270 |
| 2018-02-26 | $11.18 | $11.20 | $10.90 | $11.14 | $7.71 | 3,472,890 |
| 2018-02-23 | $11.13 | $11.20 | $10.96 | $11.11 | $7.69 | 1,726,860 |
| 2018-02-22 | $11.07 | $11.16 | $10.94 | $11.12 | $7.70 | 2,284,420 |
| 2018-02-21 | $10.93 | $10.93 | $10.93 | $10.93 | $7.56 | 0 |
| 2018-02-20 | $10.93 | $10.93 | $10.93 | $10.93 | $7.56 | 0 |
| 2018-02-19 | $10.93 | $10.93 | $10.93 | $10.93 | $7.56 | 0 |
| 2018-02-16 | $10.93 | $10.93 | $10.93 | $10.93 | $7.56 | 0 |
| 2018-02-15 | $10.93 | $10.93 | $10.93 | $10.93 | $7.56 | 0 |
| 2018-02-14 | $10.90 | $10.99 | $10.82 | $10.93 | $7.56 | 1,466,990 |
| 2018-02-13 | $10.97 | $11.18 | $10.81 | $10.93 | $7.56 | 2,831,000 |
| 2018-02-12 | $10.72 | $10.96 | $10.61 | $10.93 | $7.56 | 2,434,430 |
| 2018-02-09 | $10.63 | $10.96 | $10.57 | $10.76 | $7.45 | 4,244,130 |
| 2018-02-08 | $10.77 | $11.01 | $10.70 | $10.93 | $7.56 | 2,409,610 |
| 2018-02-07 | $10.63 | $10.81 | $10.51 | $10.74 | $7.43 | 3,046,620 |
| 2018-02-06 | $10.64 | $10.79 | $10.55 | $10.55 | $7.30 | 4,332,330 |
| 2018-02-05 | $10.96 | $10.97 | $10.78 | $10.83 | $7.50 | 4,323,050 |
| 2018-02-02 | $10.86 | $11.07 | $10.62 | $11.06 | $7.65 | 3,237,640 |
| 2018-02-01 | $11.11 | $11.21 | $10.81 | $10.90 | $7.54 | 5,568,550 |
| 2018-01-31 | $11.39 | $11.42 | $11.06 | $11.19 | $7.74 | 6,209,660 |
| 2018-01-30 | $11.43 | $11.52 | $11.35 | $11.43 | $7.91 | 3,900,580 |
| 2018-01-29 | $11.34 | $11.48 | $11.22 | $11.43 | $7.91 | 5,287,220 |
| 2018-01-26 | $11.27 | $11.32 | $11.21 | $11.32 | $7.83 | 3,568,830 |
| 2018-01-25 | $11.26 | $11.32 | $11.20 | $11.28 | $7.81 | 4,820,720 |
| 2018-01-24 | $11.21 | $11.29 | $11.21 | $11.26 | $7.79 | 2,237,220 |
| 2018-01-23 | $11.33 | $11.34 | $11.23 | $11.26 | $7.79 | 2,218,090 |
| 2018-01-22 | $11.22 | $11.33 | $11.18 | $11.31 | $7.83 | 2,789,480 |
| 2018-01-19 | $11.36 | $11.40 | $11.25 | $11.26 | $7.79 | 3,191,740 |
| 2018-01-18 | $11.25 | $11.46 | $11.19 | $11.39 | $7.88 | 2,743,760 |
| 2018-01-17 | $11.39 | $11.39 | $11.20 | $11.28 | $7.81 | 2,637,720 |
| 2018-01-16 | $11.31 | $11.43 | $11.31 | $11.35 | $7.86 | 2,742,040 |
| 2018-01-15 | $11.47 | $11.54 | $11.26 | $11.30 | $7.82 | 4,312,590 |
| 2018-01-12 | $11.53 | $11.58 | $11.41 | $11.44 | $7.92 | 2,429,770 |
| 2018-01-11 | $11.63 | $11.63 | $11.46 | $11.53 | $7.98 | 2,929,000 |
| 2018-01-10 | $11.73 | $11.73 | $11.49 | $11.65 | $8.06 | 4,347,660 |
| 2018-01-09 | $11.76 | $11.84 | $11.62 | $11.72 | $8.11 | 3,344,060 |
| 2018-01-08 | $11.60 | $11.92 | $11.46 | $11.83 | $8.19 | 6,577,470 |
| 2018-01-05 | $11.65 | $11.71 | $11.60 | $11.62 | $8.04 | 3,134,330 |
| 2018-01-04 | $11.66 | $11.75 | $11.58 | $11.67 | $8.08 | 3,199,290 |
| 2018-01-03 | $11.50 | $11.75 | $11.50 | $11.65 | $8.06 | 5,425,300 |
| 2018-01-02 | $11.30 | $11.56 | $11.25 | $11.52 | $7.97 | 8,031,180 |
| 2018-01-01 | $11.28 | $11.28 | $11.28 | $11.28 | $7.81 | 0 |
| 2017-12-29 | $11.05 | $11.29 | $11.05 | $11.28 | $7.81 | 3,405,000 |
| 2017-12-28 | $11.19 | $11.19 | $11.01 | $11.03 | $7.63 | 2,906,500 |
| 2017-12-27 | $10.87 | $11.46 | $10.87 | $11.13 | $7.70 | 5,460,230 |
| 2017-12-26 | $10.89 | $10.89 | $10.73 | $10.84 | $7.50 | 1,083,900 |
| 2017-12-25 | $10.95 | $10.98 | $10.71 | $10.90 | $7.54 | 2,925,100 |
| 2017-12-22 | $10.87 | $10.96 | $10.77 | $10.95 | $7.58 | 2,179,100 |
| 2017-12-21 | $10.90 | $11.00 | $10.78 | $10.82 | $7.49 | 3,266,680 |
| 2017-12-20 | $11.10 | $11.16 | $10.90 | $10.96 | $7.59 | 4,284,200 |
| 2017-12-19 | $11.13 | $11.18 | $11.07 | $11.09 | $7.68 | 3,577,100 |
| 2017-12-18 | $11.09 | $11.16 | $11.04 | $11.07 | $7.66 | 1,563,810 |
| 2017-12-15 | $11.08 | $11.13 | $10.99 | $11.04 | $7.64 | 1,699,800 |
| 2017-12-14 | $11.12 | $11.15 | $11.01 | $11.06 | $7.65 | 3,141,500 |
| 2017-12-13 | $11.25 | $11.25 | $11.08 | $11.13 | $7.70 | 4,074,580 |
| 2017-12-12 | $11.36 | $11.36 | $11.23 | $11.25 | $7.79 | 2,635,140 |
| 2017-12-11 | $11.38 | $11.38 | $11.28 | $11.34 | $7.85 | 3,564,630 |
| 2017-12-08 | $11.43 | $11.45 | $11.31 | $11.43 | $7.91 | 3,353,770 |
| 2017-12-07 | $11.44 | $11.47 | $11.34 | $11.43 | $7.91 | 1,123,170 |
| 2017-12-06 | $11.31 | $11.47 | $11.21 | $11.44 | $7.92 | 1,917,400 |
| 2017-12-05 | $11.35 | $11.39 | $11.23 | $11.31 | $7.83 | 2,258,970 |
| 2017-12-04 | $11.38 | $11.47 | $11.32 | $11.38 | $7.88 | 2,844,790 |
| 2017-12-01 | $11.59 | $11.67 | $11.33 | $11.41 | $7.90 | 3,513,490 |
| 2017-11-30 | $11.67 | $11.73 | $11.53 | $11.57 | $8.01 | 1,689,900 |
| 2017-11-29 | $11.55 | $11.72 | $11.51 | $11.67 | $8.08 | 3,197,360 |
| 2017-11-28 | $11.37 | $11.56 | $11.34 | $11.51 | $7.97 | 2,189,240 |
| 2017-11-27 | $11.32 | $11.39 | $11.22 | $11.34 | $7.85 | 1,122,270 |
| 2017-11-24 | $11.28 | $11.38 | $11.20 | $11.32 | $7.83 | 2,143,720 |
| 2017-11-23 | $11.46 | $11.49 | $11.14 | $11.21 | $7.76 | 4,487,800 |
| 2017-11-22 | $11.47 | $11.54 | $11.36 | $11.51 | $7.97 | 3,130,600 |
| 2017-11-21 | $11.55 | $11.55 | $11.35 | $11.47 | $7.94 | 2,397,200 |
| 2017-11-20 | $11.45 | $11.58 | $11.22 | $11.51 | $7.97 | 2,789,600 |
| 2017-11-17 | $11.70 | $11.74 | $11.44 | $11.49 | $7.95 | 3,167,650 |
| 2017-11-16 | $11.83 | $11.84 | $11.65 | $11.70 | $8.10 | 3,077,400 |
| 2017-11-15 | $11.75 | $11.85 | $11.56 | $11.82 | $8.18 | 4,148,640 |
| 2017-11-14 | $11.73 | $11.85 | $11.73 | $11.81 | $8.17 | 2,380,600 |
| 2017-11-13 | $11.87 | $11.94 | $11.76 | $11.79 | $8.16 | 3,821,710 |
| 2017-11-10 | $11.82 | $11.93 | $11.81 | $11.85 | $8.20 | 4,779,500 |
| 2017-11-09 | $11.80 | $11.91 | $11.78 | $11.81 | $8.17 | 4,660,800 |
| 2017-11-08 | $11.86 | $11.89 | $11.75 | $11.83 | $8.19 | 4,713,680 |
| 2017-11-07 | $11.80 | $11.86 | $11.70 | $11.82 | $8.18 | 5,174,920 |
| 2017-11-06 | $11.24 | $11.70 | $11.24 | $11.66 | $8.07 | 7,163,470 |
| 2017-11-03 | $11.57 | $11.65 | $11.11 | $11.23 | $7.77 | 7,086,100 |
| 2017-11-02 | $11.76 | $11.76 | $11.53 | $11.62 | $8.04 | 4,777,720 |
| 2017-11-01 | $11.79 | $11.85 | $11.70 | $11.78 | $8.15 | 4,959,600 |
| 2017-10-31 | $11.84 | $11.86 | $11.70 | $11.79 | $8.16 | 3,612,100 |
| 2017-10-30 | $12.17 | $12.18 | $11.70 | $11.86 | $8.21 | 6,940,970 |
| 2017-10-27 | $12.23 | $12.35 | $12.12 | $12.20 | $8.44 | 4,972,150 |
| 2017-10-26 | $12.26 | $12.28 | $12.14 | $12.23 | $8.46 | 5,263,950 |
| 2017-10-25 | $12.15 | $12.30 | $12.09 | $12.27 | $8.49 | 9,432,140 |
| 2017-10-24 | $11.98 | $12.21 | $11.94 | $12.14 | $8.40 | 9,970,710 |
| 2017-10-23 | $11.93 | $11.97 | $11.88 | $11.96 | $8.28 | 2,123,820 |
| 2017-10-20 | $11.78 | $11.97 | $11.77 | $11.93 | $8.26 | 3,527,510 |
| 2017-10-19 | $11.74 | $12.00 | $11.70 | $11.77 | $8.15 | 4,032,460 |
| 2017-10-18 | $11.93 | $11.96 | $11.70 | $11.77 | $8.15 | 3,653,130 |
| 2017-10-17 | $11.85 | $11.95 | $11.80 | $11.93 | $8.26 | 2,634,580 |
| 2017-10-16 | $12.04 | $12.06 | $11.85 | $11.93 | $8.26 | 3,813,700 |
| 2017-10-13 | $12.09 | $12.15 | $11.99 | $12.02 | $8.32 | 4,695,100 |
| 2017-10-12 | $11.95 | $12.27 | $11.92 | $12.11 | $8.38 | 7,336,170 |
| 2017-10-11 | $11.96 | $12.11 | $11.90 | $11.96 | $8.28 | 5,558,920 |
| 2017-10-10 | $11.93 | $12.01 | $11.87 | $11.99 | $8.30 | 4,073,650 |
| 2017-10-09 | $12.03 | $12.07 | $11.88 | $11.95 | $8.27 | 4,476,530 |
| 2017-10-06 | $11.96 | $11.96 | $11.96 | $11.96 | $8.28 | 0 |
| 2017-10-05 | $11.96 | $11.96 | $11.96 | $11.96 | $8.28 | 0 |
| 2017-10-04 | $11.96 | $11.96 | $11.96 | $11.96 | $8.28 | 0 |
| 2017-10-03 | $11.96 | $11.96 | $11.96 | $11.96 | $8.28 | 0 |
| 2017-10-02 | $11.96 | $11.96 | $11.96 | $11.96 | $8.28 | 0 |
| 2017-09-29 | $11.87 | $12.00 | $11.84 | $11.96 | $8.28 | 3,571,820 |
| 2017-09-28 | $11.73 | $11.93 | $11.66 | $11.85 | $8.20 | 4,476,760 |
| 2017-09-27 | $11.76 | $11.82 | $11.74 | $11.77 | $8.15 | 4,817,870 |
| 2017-09-26 | $11.95 | $11.99 | $11.74 | $11.76 | $8.14 | 6,306,170 |
| 2017-09-25 | $12.01 | $12.18 | $11.88 | $11.95 | $8.27 | 6,091,300 |
| 2017-09-22 | $12.05 | $12.12 | $11.89 | $12.05 | $8.34 | 5,571,830 |
| 2017-09-21 | $12.13 | $12.16 | $11.98 | $12.07 | $8.35 | 7,591,590 |
| 2017-09-20 | $12.10 | $12.21 | $12.05 | $12.12 | $8.39 | 10,253,190 |
| 2017-09-19 | $12.40 | $12.54 | $12.03 | $12.10 | $8.37 | 31,674,500 |
| 2017-09-18 | $12.88 | $13.07 | $12.85 | $13.03 | $9.02 | 6,536,250 |
| 2017-09-15 | $12.84 | $12.89 | $12.63 | $12.88 | $8.91 | 5,472,040 |
| 2017-09-14 | $12.80 | $12.92 | $12.79 | $12.83 | $8.88 | 3,835,610 |
| 2017-09-13 | $12.87 | $12.90 | $12.68 | $12.79 | $8.85 | 7,427,390 |
| 2017-09-12 | $12.87 | $12.96 | $12.82 | $12.90 | $8.93 | 6,567,650 |
| 2017-09-11 | $12.85 | $12.93 | $12.77 | $12.89 | $8.92 | 5,155,500 |
| 2017-09-08 | $12.89 | $12.97 | $12.79 | $12.82 | $8.87 | 3,967,370 |
| 2017-09-07 | $12.98 | $13.06 | $12.84 | $12.86 | $8.90 | 6,991,310 |
| 2017-09-06 | $13.10 | $13.10 | $12.92 | $13.03 | $9.02 | 5,672,890 |
| 2017-09-05 | $13.01 | $13.15 | $13.00 | $13.06 | $9.04 | 6,972,080 |
| 2017-09-04 | $12.95 | $13.20 | $12.92 | $13.00 | $9.00 | 11,050,480 |
| 2017-09-01 | $13.21 | $13.30 | $12.84 | $13.03 | $9.02 | 16,535,470 |
| 2017-08-31 | $13.14 | $13.32 | $13.09 | $13.19 | $9.13 | 9,461,100 |
| 2017-08-30 | $13.72 | $13.78 | $13.21 | $13.30 | $9.21 | 18,394,260 |
| 2017-08-29 | $13.10 | $13.27 | $13.06 | $13.17 | $9.12 | 8,041,360 |
| 2017-08-28 | $12.91 | $13.31 | $12.90 | $13.28 | $9.19 | 12,573,360 |
| 2017-08-25 | $12.81 | $13.05 | $12.75 | $12.93 | $8.95 | 11,456,260 |
| 2017-08-24 | $12.76 | $12.88 | $12.62 | $12.73 | $8.81 | 5,042,530 |
| 2017-08-23 | $13.15 | $13.18 | $12.77 | $12.82 | $8.87 | 8,274,780 |
| 2017-08-22 | $13.14 | $13.21 | $13.00 | $13.15 | $9.10 | 5,973,810 |
| 2017-08-21 | $13.30 | $13.38 | $13.09 | $13.13 | $9.09 | 9,772,000 |
| 2017-08-18 | $13.26 | $13.30 | $13.07 | $13.30 | $9.21 | 6,275,590 |
| 2017-08-17 | $13.01 | $13.30 | $13.01 | $13.28 | $9.19 | 10,293,330 |
| 2017-08-16 | $13.36 | $13.55 | $12.94 | $13.00 | $9.00 | 13,848,810 |
| 2017-08-15 | $13.54 | $13.59 | $13.27 | $13.36 | $9.25 | 8,036,010 |
| 2017-08-14 | $13.36 | $13.60 | $13.25 | $13.59 | $9.41 | 10,896,230 |
| 2017-08-11 | $13.62 | $13.72 | $13.11 | $13.31 | $9.21 | 11,231,070 |
| 2017-08-10 | $13.94 | $14.15 | $13.50 | $13.74 | $9.51 | 11,507,680 |
| 2017-08-09 | $14.17 | $14.43 | $13.85 | $13.96 | $9.66 | 16,453,930 |
| 2017-08-08 | $13.85 | $14.42 | $13.74 | $14.17 | $9.81 | 24,925,190 |
| 2017-08-07 | $13.50 | $13.91 | $13.42 | $13.81 | $9.56 | 18,335,010 |
| 2017-08-04 | $13.61 | $13.68 | $13.26 | $13.41 | $9.28 | 18,238,460 |
| 2017-08-03 | $13.82 | $14.20 | $13.68 | $13.70 | $9.48 | 19,425,080 |
| 2017-08-02 | $13.77 | $14.15 | $13.52 | $13.82 | $9.57 | 22,584,040 |
| 2017-08-01 | $13.95 | $14.39 | $13.80 | $13.86 | $9.59 | 43,372,220 |
| 2017-07-31 | $12.62 | $13.93 | $12.53 | $13.86 | $9.59 | 35,450,300 |
| 2017-07-28 | $12.52 | $12.68 | $12.48 | $12.66 | $8.76 | 5,230,960 |
| 2017-07-27 | $12.51 | $12.61 | $12.38 | $12.60 | $8.72 | 5,216,000 |
| 2017-07-26 | $12.86 | $12.99 | $12.42 | $12.58 | $8.71 | 8,470,950 |
| 2017-07-25 | $13.02 | $13.09 | $12.78 | $12.90 | $8.93 | 4,583,630 |
| 2017-07-24 | $12.79 | $13.08 | $12.70 | $13.05 | $9.03 | 8,240,350 |
| 2017-07-21 | $12.83 | $12.87 | $12.67 | $12.83 | $8.88 | 4,195,210 |
| 2017-07-20 | $12.80 | $13.03 | $12.63 | $12.96 | $8.97 | 7,786,220 |
| 2017-07-19 | $12.65 | $12.88 | $12.60 | $12.81 | $8.87 | 4,874,730 |
| 2017-07-18 | $12.45 | $12.71 | $12.28 | $12.71 | $8.80 | 6,579,360 |
| 2017-07-17 | $12.49 | $12.65 | $12.15 | $12.54 | $8.68 | 8,066,860 |
| 2017-07-14 | $12.51 | $12.57 | $12.36 | $12.39 | $8.58 | 2,786,310 |
| 2017-07-13 | $12.52 | $12.62 | $12.46 | $12.53 | $8.67 | 2,654,500 |
| 2017-07-12 | $12.73 | $12.85 | $12.40 | $12.60 | $8.72 | 3,726,230 |
| 2017-07-11 | $13.02 | $13.02 | $12.72 | $12.79 | $8.85 | 3,774,530 |
| 2017-07-10 | $12.81 | $13.08 | $12.75 | $12.97 | $8.98 | 6,164,350 |
| 2017-07-07 | $12.78 | $12.96 | $12.75 | $12.87 | $8.91 | 3,675,310 |
| 2017-07-06 | $12.85 | $12.89 | $12.64 | $12.79 | $8.85 | 3,567,260 |
| 2017-07-05 | $12.80 | $12.92 | $12.69 | $12.85 | $8.89 | 5,351,390 |
| 2017-07-04 | $13.04 | $13.10 | $12.73 | $12.82 | $8.87 | 6,703,330 |
| 2017-07-03 | $12.95 | $13.27 | $12.76 | $13.08 | $9.05 | 8,198,300 |
| 2017-06-30 | $12.85 | $12.99 | $12.82 | $12.96 | $8.97 | 3,689,320 |
| 2017-06-29 | $12.71 | $12.97 | $12.66 | $12.89 | $8.92 | 3,615,040 |
| 2017-06-28 | $12.70 | $12.79 | $12.63 | $12.70 | $8.79 | 2,143,470 |
| 2017-06-27 | $12.76 | $12.87 | $12.64 | $12.71 | $8.80 | 3,536,970 |
| 2017-06-26 | $12.31 | $12.79 | $12.30 | $12.76 | $8.83 | 7,027,420 |
| 2017-06-23 | $12.28 | $12.38 | $12.12 | $12.29 | $8.51 | 2,405,950 |
| 2017-06-22 | $12.59 | $12.59 | $12.26 | $12.29 | $8.51 | 4,805,780 |
| 2017-06-21 | $12.46 | $12.56 | $12.35 | $12.55 | $8.69 | 2,087,690 |
| 2017-06-20 | $12.49 | $12.49 | $12.35 | $12.40 | $8.58 | 760,500 |
| 2017-06-19 | $12.58 | $12.58 | $12.30 | $12.42 | $8.60 | 1,670,780 |
| 2017-06-16 | $12.42 | $12.54 | $12.38 | $12.46 | $8.62 | 1,552,220 |
| 2017-06-15 | $12.28 | $12.46 | $12.24 | $12.44 | $8.61 | 2,207,650 |
| 2017-06-14 | $12.39 | $12.41 | $12.18 | $12.30 | $8.51 | 2,561,650 |
| 2017-06-13 | $12.32 | $12.43 | $12.28 | $12.40 | $8.58 | 2,738,770 |
| 2017-06-12 | $12.44 | $12.60 | $12.29 | $12.34 | $8.54 | 2,761,820 |
| 2017-06-09 | $12.50 | $12.63 | $12.29 | $12.57 | $8.70 | 4,096,180 |
| 2017-06-08 | $12.49 | $12.57 | $12.38 | $12.54 | $8.68 | 2,393,020 |
| 2017-06-07 | $12.39 | $12.54 | $12.26 | $12.52 | $8.67 | 2,455,230 |
| 2017-06-06 | $12.37 | $12.47 | $12.25 | $12.43 | $8.60 | 1,961,460 |
| 2017-06-05 | $12.06 | $12.44 | $12.06 | $12.39 | $8.58 | 3,986,760 |
| 2017-06-02 | $11.84 | $12.12 | $11.83 | $12.03 | $8.33 | 3,122,380 |
| 2017-06-01 | $12.44 | $12.45 | $12.18 | $12.30 | $8.51 | 2,564,570 |
| 2017-05-31 | $12.32 | $12.49 | $12.22 | $12.39 | $8.40 | 3,550,280 |
| 2017-05-30 | $12.21 | $12.21 | $12.21 | $12.21 | $8.28 | 0 |
| 2017-05-29 | $12.21 | $12.21 | $12.21 | $12.21 | $8.28 | 0 |
| 2017-05-26 | $12.28 | $12.28 | $12.08 | $12.21 | $8.28 | 2,785,920 |
| 2017-05-25 | $12.19 | $12.35 | $12.09 | $12.25 | $8.30 | 2,973,310 |
| 2017-05-24 | $12.00 | $12.38 | $11.90 | $12.28 | $8.32 | 2,294,650 |
| 2017-05-23 | $12.06 | $12.55 | $11.90 | $12.23 | $8.29 | 4,063,350 |
| 2017-05-22 | $12.15 | $12.19 | $11.87 | $12.09 | $8.19 | 2,435,260 |
| 2017-05-19 | $12.22 | $12.27 | $12.12 | $12.20 | $8.27 | 2,201,300 |
| 2017-05-18 | $12.18 | $12.24 | $12.06 | $12.22 | $8.28 | 2,191,190 |
| 2017-05-17 | $12.10 | $12.21 | $12.07 | $12.18 | $8.26 | 2,447,600 |
| 2017-05-16 | $11.83 | $12.35 | $11.72 | $12.20 | $8.27 | 3,085,530 |
| 2017-05-15 | $11.93 | $11.94 | $11.75 | $11.78 | $7.98 | 2,912,010 |
| 2017-05-12 | $11.81 | $11.96 | $11.81 | $11.86 | $8.04 | 1,646,390 |
| 2017-05-11 | $11.88 | $11.95 | $11.60 | $11.91 | $8.07 | 3,198,420 |
| 2017-05-10 | $11.90 | $11.99 | $11.78 | $11.90 | $8.07 | 2,076,780 |
| 2017-05-09 | $11.67 | $11.96 | $11.67 | $11.89 | $8.06 | 2,831,340 |
| 2017-05-08 | $11.96 | $11.99 | $11.75 | $11.76 | $7.97 | 2,966,310 |
| 2017-05-05 | $12.10 | $12.21 | $12.01 | $12.02 | $8.15 | 2,456,980 |
| 2017-05-04 | $12.15 | $12.30 | $12.09 | $12.10 | $8.20 | 2,441,570 |
| 2017-05-03 | $12.14 | $12.39 | $12.07 | $12.22 | $8.28 | 3,566,010 |
| 2017-05-02 | $12.32 | $12.38 | $12.07 | $12.14 | $8.23 | 3,900,680 |
| 2017-05-01 | $12.32 | $12.32 | $12.32 | $12.32 | $8.35 | 0 |
| 2017-04-28 | $12.34 | $12.44 | $12.23 | $12.32 | $8.35 | 2,315,780 |
| 2017-04-27 | $12.19 | $12.50 | $12.01 | $12.34 | $8.36 | 3,929,710 |
| 2017-04-26 | $11.95 | $12.28 | $11.93 | $12.20 | $8.27 | 6,591,680 |
| 2017-04-25 | $12.35 | $12.49 | $11.99 | $12.00 | $8.13 | 5,633,120 |
| 2017-04-24 | $12.41 | $12.60 | $12.29 | $12.32 | $8.35 | 7,236,960 |
| 2017-04-21 | $13.22 | $13.22 | $12.45 | $12.48 | $8.46 | 16,963,700 |
| 2017-04-20 | $13.04 | $13.54 | $13.02 | $13.48 | $9.14 | 7,500,880 |
| 2017-04-19 | $13.06 | $13.14 | $12.78 | $13.11 | $8.89 | 5,326,490 |
| 2017-04-18 | $13.13 | $13.30 | $12.96 | $13.10 | $8.88 | 4,735,740 |
| 2017-04-17 | $13.20 | $13.39 | $13.12 | $13.22 | $8.96 | 4,290,080 |
| 2017-04-14 | $13.30 | $13.49 | $13.17 | $13.19 | $8.94 | 5,202,170 |
| 2017-04-13 | $13.14 | $13.40 | $13.10 | $13.36 | $9.06 | 7,396,420 |
| 2017-04-12 | $13.24 | $13.27 | $13.06 | $13.14 | $8.91 | 8,186,910 |
| 2017-04-11 | $13.22 | $13.34 | $13.04 | $13.25 | $8.98 | 9,050,410 |
| 2017-04-10 | $13.43 | $13.46 | $13.15 | $13.18 | $8.93 | 8,158,980 |
| 2017-04-07 | $13.61 | $13.64 | $13.44 | $13.49 | $9.14 | 5,719,500 |
| 2017-04-06 | $13.57 | $13.67 | $13.40 | $13.62 | $9.23 | 6,761,330 |
| 2017-04-05 | $13.45 | $13.68 | $13.32 | $13.59 | $9.21 | 9,790,670 |
| 2017-04-04 | $13.41 | $13.41 | $13.41 | $13.41 | $9.09 | 0 |
| 2017-04-03 | $13.41 | $13.41 | $13.41 | $13.41 | $9.09 | 0 |
| 2017-03-31 | $13.12 | $13.43 | $13.01 | $13.41 | $9.09 | 8,834,970 |
| 2017-03-30 | $13.25 | $13.29 | $13.03 | $13.15 | $8.91 | 5,465,450 |
| 2017-03-29 | $13.13 | $13.37 | $13.08 | $13.30 | $9.01 | 8,074,840 |
| 2017-03-28 | $13.25 | $13.25 | $13.05 | $13.13 | $8.90 | 5,862,070 |
| 2017-03-27 | $13.06 | $13.35 | $13.06 | $13.24 | $8.97 | 8,032,200 |
| 2017-03-24 | $13.13 | $13.17 | $12.96 | $13.08 | $8.87 | 7,353,760 |
| 2017-03-23 | $12.99 | $13.27 | $12.94 | $13.14 | $8.91 | 15,755,000 |
| 2017-03-22 | $12.80 | $13.05 | $12.77 | $13.02 | $8.82 | 19,568,100 |
| 2017-03-21 | $12.57 | $12.84 | $12.55 | $12.76 | $8.65 | 9,506,520 |
| 2017-03-20 | $12.60 | $12.66 | $12.42 | $12.61 | $8.55 | 5,191,420 |
| 2017-03-17 | $12.67 | $12.85 | $12.60 | $12.61 | $8.55 | 6,318,640 |
| 2017-03-16 | $12.63 | $12.73 | $12.62 | $12.68 | $8.59 | 4,999,260 |
| 2017-03-15 | $12.62 | $12.70 | $12.50 | $12.65 | $8.57 | 3,010,340 |
| 2017-03-14 | $12.70 | $12.75 | $12.54 | $12.68 | $8.59 | 3,947,820 |
| 2017-03-13 | $12.68 | $12.76 | $12.54 | $12.74 | $8.64 | 4,721,680 |
| 2017-03-10 | $12.69 | $12.75 | $12.56 | $12.70 | $8.61 | 3,325,740 |
| 2017-03-09 | $12.70 | $12.79 | $12.61 | $12.66 | $8.58 | 3,383,930 |
| 2017-03-08 | $12.95 | $12.96 | $12.67 | $12.76 | $8.65 | 6,617,540 |
| 2017-03-07 | $12.72 | $13.07 | $12.65 | $12.99 | $8.80 | 12,951,900 |
| 2017-03-06 | $12.80 | $12.80 | $12.62 | $12.71 | $8.61 | 5,433,560 |
| 2017-03-03 | $12.53 | $12.61 | $12.43 | $12.57 | $8.52 | 3,404,280 |
| 2017-03-02 | $12.60 | $12.75 | $12.54 | $12.59 | $8.53 | 5,495,330 |
| 2017-03-01 | $12.56 | $12.65 | $12.47 | $12.57 | $8.52 | 4,475,710 |
| 2017-02-28 | $12.47 | $12.52 | $12.42 | $12.49 | $8.47 | 3,204,100 |
| 2017-02-27 | $12.69 | $12.70 | $12.37 | $12.45 | $8.44 | 6,623,330 |
| 2017-02-24 | $12.72 | $12.77 | $12.59 | $12.66 | $8.58 | 4,254,100 |
| 2017-02-23 | $12.84 | $12.88 | $12.60 | $12.72 | $8.62 | 4,169,540 |
| 2017-02-22 | $12.74 | $12.93 | $12.67 | $12.85 | $8.71 | 8,489,510 |
| 2017-02-21 | $12.50 | $12.80 | $12.48 | $12.74 | $8.64 | 15,388,510 |
| 2017-02-20 | $12.31 | $12.56 | $12.21 | $12.53 | $8.49 | 8,942,140 |
| 2017-02-17 | $12.49 | $12.61 | $12.23 | $12.37 | $8.38 | 5,798,180 |
| 2017-02-16 | $12.38 | $12.44 | $12.32 | $12.43 | $8.43 | 3,164,830 |
| 2017-02-15 | $12.55 | $12.59 | $12.37 | $12.38 | $8.39 | 3,482,320 |
| 2017-02-14 | $12.61 | $12.64 | $12.49 | $12.58 | $8.53 | 3,150,410 |
| 2017-02-13 | $12.36 | $12.73 | $12.36 | $12.59 | $8.53 | 5,258,290 |
| 2017-02-10 | $12.45 | $12.48 | $12.33 | $12.41 | $8.41 | 3,847,320 |
| 2017-02-09 | $12.25 | $12.55 | $12.19 | $12.44 | $8.43 | 9,276,090 |
| 2017-02-08 | $12.19 | $12.31 | $12.13 | $12.29 | $8.33 | 4,873,920 |
| 2017-02-07 | $12.08 | $12.33 | $12.05 | $12.23 | $8.29 | 9,316,880 |
| 2017-02-06 | $11.83 | $12.05 | $11.83 | $12.01 | $8.14 | 3,969,950 |
| 2017-02-03 | $12.01 | $12.01 | $11.80 | $11.83 | $8.02 | 2,515,760 |
| 2017-02-02 | $11.98 | $11.98 | $11.98 | $11.98 | $8.12 | 0 |
| 2017-02-01 | $11.98 | $11.98 | $11.98 | $11.98 | $8.12 | 0 |
| 2017-01-31 | $11.98 | $11.98 | $11.98 | $11.98 | $8.12 | 0 |
| 2017-01-30 | $11.98 | $11.98 | $11.98 | $11.98 | $8.12 | 0 |
| 2017-01-27 | $11.98 | $11.98 | $11.98 | $11.98 | $8.12 | 0 |
| 2017-01-26 | $12.00 | $12.02 | $11.93 | $11.98 | $8.12 | 2,671,100 |
| 2017-01-25 | $11.95 | $12.07 | $11.81 | $11.99 | $8.13 | 4,043,250 |
| 2017-01-24 | $11.77 | $11.95 | $11.72 | $11.94 | $8.09 | 5,353,080 |
| 2017-01-23 | $11.68 | $11.83 | $11.62 | $11.72 | $7.94 | 3,490,690 |
| 2017-01-20 | $11.52 | $11.72 | $11.52 | $11.65 | $7.90 | 3,281,550 |
| 2017-01-19 | $11.62 | $11.63 | $11.53 | $11.55 | $7.83 | 2,158,700 |
| 2017-01-18 | $11.58 | $11.70 | $11.58 | $11.65 | $7.90 | 3,230,240 |
| 2017-01-17 | $11.45 | $11.66 | $11.45 | $11.62 | $7.88 | 3,853,380 |
| 2017-01-16 | $11.80 | $11.80 | $11.22 | $11.52 | $7.81 | 5,611,960 |
| 2017-01-13 | $12.00 | $12.00 | $11.75 | $11.79 | $7.99 | 3,484,940 |
| 2017-01-12 | $12.12 | $12.14 | $11.97 | $12.00 | $8.13 | 2,843,600 |
| 2017-01-11 | $12.27 | $12.31 | $12.09 | $12.11 | $8.21 | 3,860,600 |
| 2017-01-10 | $12.41 | $12.43 | $12.25 | $12.27 | $8.32 | 4,064,270 |
| 2017-01-09 | $12.39 | $12.40 | $12.28 | $12.39 | $8.40 | 4,180,180 |
| 2017-01-06 | $12.31 | $12.41 | $12.27 | $12.38 | $8.39 | 6,554,550 |
| 2017-01-05 | $12.31 | $12.35 | $12.25 | $12.31 | $8.34 | 4,166,480 |
| 2017-01-04 | $12.33 | $12.35 | $12.23 | $12.31 | $8.34 | 5,955,420 |
| 2017-01-03 | $12.31 | $12.42 | $12.27 | $12.35 | $8.37 | 4,252,090 |
| 2017-01-02 | $12.34 | $12.34 | $12.34 | $12.34 | $8.36 | 0 |
| 2016-12-30 | $12.27 | $12.45 | $12.23 | $12.34 | $8.36 | 7,311,720 |
| 2016-12-29 | $12.19 | $12.33 | $12.17 | $12.27 | $8.32 | 3,420,790 |
| 2016-12-28 | $12.11 | $12.33 | $12.10 | $12.20 | $8.27 | 5,278,740 |
| 2016-12-27 | $12.10 | $12.14 | $12.07 | $12.10 | $8.20 | 1,982,580 |
| 2016-12-26 | $11.90 | $12.17 | $11.81 | $12.13 | $8.22 | 5,062,200 |
| 2016-12-23 | $12.06 | $12.06 | $11.78 | $11.94 | $8.09 | 6,190,400 |
| 2016-12-22 | $12.09 | $12.09 | $11.96 | $12.03 | $8.15 | 5,489,980 |
| 2016-12-21 | $12.04 | $12.12 | $12.03 | $12.08 | $8.19 | 3,603,010 |
| 2016-12-20 | $12.12 | $12.18 | $11.96 | $12.01 | $8.14 | 4,308,660 |
| 2016-12-19 | $12.20 | $12.26 | $12.13 | $12.17 | $8.25 | 3,319,860 |
| 2016-12-16 | $12.16 | $12.37 | $12.16 | $12.18 | $8.26 | 4,414,360 |
| 2016-12-15 | $12.16 | $12.33 | $12.10 | $12.23 | $8.29 | 4,391,170 |
| 2016-12-14 | $12.40 | $12.44 | $12.16 | $12.19 | $8.26 | 4,564,410 |
| 2016-12-13 | $12.20 | $12.46 | $12.03 | $12.42 | $8.42 | 7,527,660 |
| 2016-12-12 | $12.59 | $12.68 | $12.12 | $12.18 | $8.26 | 10,796,990 |
| 2016-12-09 | $12.36 | $12.59 | $12.35 | $12.55 | $8.51 | 8,164,260 |
| 2016-12-08 | $12.38 | $12.46 | $12.32 | $12.40 | $8.40 | 4,973,500 |
| 2016-12-07 | $12.28 | $12.38 | $12.25 | $12.37 | $8.38 | 3,844,470 |
| 2016-12-06 | $12.31 | $12.33 | $12.22 | $12.28 | $8.32 | 4,792,710 |
| 2016-12-05 | $12.25 | $12.34 | $12.16 | $12.29 | $8.33 | 3,842,760 |
| 2016-12-02 | $12.62 | $12.64 | $12.25 | $12.29 | $8.33 | 9,170,600 |
| 2016-12-01 | $12.56 | $12.66 | $12.50 | $12.65 | $8.57 | 6,969,170 |
| 2016-11-30 | $12.70 | $12.78 | $12.45 | $12.55 | $8.51 | 10,140,080 |
| 2016-11-29 | $12.79 | $13.06 | $12.66 | $12.72 | $8.62 | 19,470,980 |
| 2016-11-28 | $12.67 | $12.93 | $12.64 | $12.79 | $8.67 | 13,545,580 |
| 2016-11-25 | $12.62 | $12.71 | $12.42 | $12.69 | $8.60 | 11,802,840 |
| 2016-11-24 | $12.43 | $12.98 | $12.40 | $12.74 | $8.64 | 24,869,620 |
| 2016-11-23 | $12.58 | $12.65 | $12.41 | $12.48 | $8.46 | 7,653,060 |
| 2016-11-22 | $12.43 | $12.57 | $12.40 | $12.56 | $8.51 | 8,673,290 |
| 2016-11-21 | $12.38 | $12.46 | $12.32 | $12.41 | $8.41 | 5,495,840 |
| 2016-11-18 | $12.46 | $12.52 | $12.38 | $12.42 | $8.42 | 4,390,340 |
| 2016-11-17 | $12.52 | $12.52 | $12.39 | $12.45 | $8.44 | 4,602,310 |
| 2016-11-16 | $12.50 | $12.65 | $12.50 | $12.50 | $8.47 | 8,813,400 |
| 2016-11-15 | $12.57 | $12.64 | $12.47 | $12.50 | $8.47 | 9,366,160 |
| 2016-11-14 | $12.39 | $12.56 | $12.39 | $12.53 | $8.49 | 11,015,360 |
| 2016-11-11 | $12.30 | $12.37 | $12.26 | $12.36 | $8.38 | 6,500,830 |
| 2016-11-10 | $12.21 | $12.33 | $12.19 | $12.30 | $8.34 | 5,858,440 |
| 2016-11-09 | $12.32 | $12.35 | $12.03 | $12.10 | $8.20 | 6,655,440 |
| 2016-11-08 | $12.28 | $12.33 | $12.19 | $12.32 | $8.35 | 7,833,440 |
| 2016-11-07 | $12.26 | $12.33 | $12.19 | $12.22 | $8.28 | 3,993,010 |
| 2016-11-04 | $12.37 | $12.41 | $12.25 | $12.29 | $8.33 | 4,683,170 |
| 2016-11-03 | $12.33 | $12.42 | $12.28 | $12.37 | $8.38 | 5,817,360 |
| 2016-11-02 | $12.30 | $12.41 | $12.22 | $12.31 | $8.34 | 8,224,090 |
| 2016-11-01 | $12.22 | $12.32 | $12.13 | $12.31 | $8.34 | 6,283,480 |
| 2016-10-31 | $12.26 | $12.26 | $12.02 | $12.22 | $8.28 | 0 |
| 2016-10-28 | $12.31 | $12.38 | $12.25 | $12.30 | $8.34 | 3,740,930 |
| 2016-10-27 | $12.32 | $12.36 | $12.22 | $12.31 | $8.34 | 4,317,260 |
| 2016-10-26 | $12.40 | $12.44 | $12.26 | $12.30 | $8.34 | 4,561,490 |
| 2016-10-25 | $12.34 | $12.48 | $12.30 | $12.41 | $8.41 | 7,802,720 |
| 2016-10-24 | $12.19 | $12.38 | $12.19 | $12.29 | $8.33 | 6,353,060 |
| 2016-10-21 | $12.35 | $12.43 | $12.12 | $12.19 | $8.26 | 8,066,500 |
| 2016-10-20 | $12.37 | $12.43 | $12.33 | $12.36 | $8.38 | 5,639,120 |
| 2016-10-19 | $12.38 | $12.45 | $12.33 | $12.38 | $8.39 | 4,967,280 |
| 2016-10-18 | $12.23 | $12.41 | $12.21 | $12.38 | $8.39 | 4,981,930 |
| 2016-10-17 | $12.45 | $12.49 | $12.22 | $12.23 | $8.29 | 5,374,010 |
| 2016-10-14 | $12.22 | $12.45 | $12.20 | $12.41 | $8.41 | 6,680,660 |
| 2016-10-13 | $12.27 | $12.36 | $12.24 | $12.25 | $8.30 | 5,662,180 |
| 2016-10-12 | $12.09 | $12.33 | $12.09 | $12.29 | $8.33 | 5,763,180 |
| 2016-10-11 | $12.26 | $12.26 | $12.13 | $12.19 | $8.26 | 5,002,710 |
| 2016-10-10 | $12.00 | $12.22 | $12.00 | $12.21 | $8.28 | 6,263,900 |
| 2016-10-07 | $11.92 | $11.92 | $11.92 | $11.92 | $8.08 | 0 |
| 2016-10-06 | $11.92 | $11.92 | $11.92 | $11.92 | $8.08 | 0 |
| 2016-10-05 | $11.92 | $11.92 | $11.92 | $11.92 | $8.08 | 0 |
| 2016-10-04 | $11.92 | $11.92 | $11.92 | $11.92 | $8.08 | 0 |
| 2016-10-03 | $11.92 | $11.92 | $11.92 | $11.92 | $8.08 | 0 |
| 2016-09-30 | $11.88 | $11.97 | $11.81 | $11.92 | $8.08 | 2,887,850 |
| 2016-09-29 | $11.89 | $12.02 | $11.86 | $11.90 | $8.07 | 3,593,810 |
| 2016-09-28 | $11.90 | $11.94 | $11.80 | $11.87 | $8.05 | 3,211,820 |
| 2016-09-27 | $11.88 | $11.98 | $11.66 | $11.86 | $8.04 | 6,580,340 |
| 2016-09-26 | $12.32 | $12.38 | $11.87 | $11.89 | $8.06 | 8,652,670 |
| 2016-09-23 | $12.40 | $12.49 | $12.36 | $12.36 | $8.38 | 7,470,450 |
| 2016-09-22 | $12.43 | $12.50 | $12.35 | $12.38 | $8.39 | 7,354,110 |
| 2016-09-21 | $12.38 | $12.46 | $12.24 | $12.44 | $8.43 | 7,710,190 |
| 2016-09-20 | $12.33 | $12.40 | $12.23 | $12.33 | $8.36 | 6,019,470 |
| 2016-09-19 | $12.37 | $12.46 | $12.20 | $12.35 | $8.37 | 9,833,480 |
| 2016-09-16 | $12.35 | $12.35 | $12.35 | $12.35 | $8.37 | 0 |
| 2016-09-15 | $12.35 | $12.35 | $12.35 | $12.35 | $8.37 | 0 |
| 2016-09-14 | $12.77 | $12.80 | $12.34 | $12.35 | $8.37 | 13,416,860 |
| 2016-09-13 | $12.88 | $12.92 | $12.61 | $12.86 | $8.72 | 18,787,700 |
| 2016-09-12 | $12.57 | $13.18 | $12.57 | $12.76 | $8.65 | 30,640,710 |
| 2016-09-09 | $12.47 | $12.58 | $12.43 | $12.47 | $8.45 | 5,629,680 |
| 2016-09-08 | $12.44 | $12.47 | $12.38 | $12.46 | $8.45 | 5,125,040 |
| 2016-09-07 | $12.46 | $12.56 | $12.40 | $12.44 | $8.43 | 7,833,800 |
| 2016-09-06 | $12.37 | $12.48 | $12.16 | $12.46 | $8.45 | 7,502,980 |
| 2016-09-05 | $12.39 | $12.49 | $12.31 | $12.38 | $8.39 | 6,305,700 |
| 2016-09-02 | $12.49 | $12.49 | $12.24 | $12.25 | $8.30 | 5,438,290 |
| 2016-09-01 | $12.53 | $12.59 | $12.40 | $12.42 | $8.42 | 2,863,650 |
| 2016-08-31 | $12.56 | $12.57 | $12.37 | $12.55 | $8.51 | 3,691,060 |
| 2016-08-30 | $12.46 | $12.57 | $12.45 | $12.50 | $8.47 | 3,254,550 |
| 2016-08-29 | $12.43 | $12.52 | $12.39 | $12.42 | $8.42 | 3,992,480 |
| 2016-08-26 | $12.43 | $12.53 | $12.42 | $12.43 | $8.43 | 4,223,960 |
| 2016-08-25 | $12.66 | $12.67 | $12.28 | $12.39 | $8.40 | 8,044,450 |
| 2016-08-24 | $12.72 | $12.78 | $12.63 | $12.66 | $8.58 | 4,328,500 |
| 2016-08-23 | $12.64 | $12.82 | $12.63 | $12.71 | $8.61 | 6,685,230 |
| 2016-08-22 | $12.68 | $12.78 | $12.65 | $12.66 | $8.58 | 6,892,930 |
| 2016-08-19 | $12.70 | $12.75 | $12.58 | $12.65 | $8.57 | 5,480,790 |
| 2016-08-18 | $12.71 | $12.84 | $12.65 | $12.75 | $8.64 | 10,255,500 |
| 2016-08-17 | $12.74 | $12.80 | $12.56 | $12.70 | $8.61 | 10,049,060 |
| 2016-08-16 | $12.72 | $12.84 | $12.68 | $12.74 | $8.64 | 11,195,660 |
| 2016-08-15 | $12.55 | $12.78 | $12.39 | $12.75 | $8.64 | 16,909,290 |
| 2016-08-12 | $12.53 | $12.58 | $12.33 | $12.53 | $8.49 | 8,136,460 |
| 2016-08-11 | $12.80 | $12.83 | $12.42 | $12.51 | $8.48 | 10,403,990 |
| 2016-08-10 | $13.09 | $13.14 | $12.73 | $12.80 | $8.68 | 10,223,930 |
| 2016-08-09 | $12.97 | $13.07 | $12.87 | $12.99 | $8.80 | 7,734,950 |
| 2016-08-08 | $12.86 | $13.02 | $12.66 | $12.99 | $8.80 | 5,174,050 |
| 2016-08-05 | $13.09 | $13.14 | $12.79 | $12.84 | $8.70 | 6,868,430 |
| 2016-08-04 | $13.09 | $13.16 | $12.92 | $13.14 | $8.91 | 7,742,340 |
| 2016-08-03 | $13.22 | $13.26 | $13.00 | $13.10 | $8.88 | 7,811,270 |
| 2016-08-02 | $13.30 | $13.38 | $12.89 | $13.27 | $8.99 | 11,337,890 |
| 2016-08-01 | $13.56 | $13.94 | $13.27 | $13.41 | $9.09 | 14,909,660 |
| 2016-07-29 | $13.11 | $14.05 | $13.11 | $13.71 | $9.29 | 21,609,510 |
| 2016-07-28 | $12.80 | $13.26 | $12.62 | $13.19 | $8.94 | 8,249,450 |
| 2016-07-27 | $13.35 | $13.41 | $12.46 | $12.85 | $8.71 | 8,281,680 |
| 2016-07-26 | $12.95 | $13.39 | $12.92 | $13.34 | $9.04 | 5,823,700 |
| 2016-07-25 | $13.08 | $13.15 | $12.86 | $12.99 | $8.80 | 4,119,290 |
| 2016-07-22 | $13.26 | $13.26 | $12.98 | $13.07 | $8.86 | 4,814,970 |
| 2016-07-21 | $13.20 | $13.37 | $13.13 | $13.22 | $8.96 | 5,911,260 |
| 2016-07-20 | $13.21 | $13.27 | $13.11 | $13.21 | $8.95 | 3,991,720 |
| 2016-07-19 | $13.26 | $13.37 | $13.03 | $13.19 | $8.94 | 4,997,970 |
| 2016-07-18 | $13.58 | $13.58 | $13.20 | $13.29 | $9.01 | 4,590,100 |
| 2016-07-15 | $13.56 | $13.78 | $13.42 | $13.51 | $9.16 | 5,777,080 |
| 2016-07-14 | $13.75 | $13.75 | $13.40 | $13.49 | $9.14 | 7,263,270 |
| 2016-07-13 | $13.34 | $13.74 | $13.34 | $13.68 | $9.27 | 14,477,830 |
| 2016-07-12 | $13.24 | $13.37 | $12.78 | $13.35 | $9.05 | 12,902,500 |
| 2016-07-11 | $13.28 | $13.89 | $13.19 | $13.21 | $8.95 | 17,317,420 |
| 2016-07-08 | $13.24 | $13.39 | $13.01 | $13.28 | $9.00 | 10,794,160 |
| 2016-07-07 | $13.14 | $13.41 | $13.00 | $13.29 | $9.01 | 11,409,210 |
| 2016-07-06 | $13.35 | $13.49 | $13.04 | $13.21 | $8.95 | 12,962,430 |
| 2016-07-05 | $13.55 | $13.65 | $13.15 | $13.26 | $8.99 | 17,832,990 |
| 2016-07-04 | $12.27 | $13.45 | $12.23 | $13.45 | $9.12 | 26,441,130 |
| 2016-07-01 | $12.13 | $12.24 | $12.09 | $12.23 | $8.29 | 5,464,990 |
| 2016-06-30 | $12.19 | $12.21 | $12.03 | $12.12 | $8.21 | 3,496,760 |
| 2016-06-29 | $12.30 | $12.33 | $12.12 | $12.17 | $8.25 | 5,225,660 |
| 2016-06-28 | $11.95 | $12.20 | $11.94 | $12.20 | $8.27 | 5,414,520 |
| 2016-06-27 | $11.62 | $12.06 | $11.61 | $12.01 | $8.14 | 4,276,640 |
| 2016-06-24 | $12.02 | $12.15 | $11.41 | $11.83 | $8.02 | 6,237,710 |
| 2016-06-23 | $12.14 | $12.25 | $11.91 | $12.10 | $8.20 | 6,136,160 |
| 2016-06-22 | $11.98 | $12.16 | $11.83 | $12.13 | $8.22 | 4,693,200 |
| 2016-06-21 | $12.00 | $12.33 | $11.94 | $11.97 | $8.11 | 6,878,040 |
| 2016-06-20 | $12.00 | $12.02 | $11.70 | $11.93 | $8.09 | 5,488,620 |
| 2016-06-17 | $11.99 | $12.18 | $11.82 | $11.87 | $8.05 | 6,079,070 |
| 2016-06-16 | $11.84 | $12.01 | $11.78 | $11.86 | $8.04 | 5,321,490 |
| 2016-06-15 | $11.49 | $12.05 | $11.37 | $11.91 | $8.07 | 7,268,940 |
| 2016-06-14 | $11.61 | $11.77 | $11.41 | $11.61 | $7.87 | 6,355,200 |
| 2016-06-13 | $12.26 | $12.32 | $11.50 | $11.57 | $7.84 | 8,216,140 |
| 2016-06-10 | $12.48 | $12.48 | $12.48 | $12.48 | $8.46 | 0 |
| 2016-06-09 | $12.48 | $12.48 | $12.48 | $12.48 | $8.46 | 0 |
| 2016-06-08 | $12.75 | $12.78 | $12.30 | $12.48 | $8.46 | 7,424,580 |
| 2016-06-07 | $12.70 | $12.88 | $12.65 | $12.74 | $8.64 | 4,567,140 |
| 2016-06-06 | $12.89 | $13.04 | $12.65 | $12.78 | $8.66 | 7,676,710 |
| 2016-06-03 | $13.01 | $13.01 | $12.70 | $12.83 | $8.70 | 9,882,200 |
| 2016-06-02 | $12.33 | $13.15 | $12.30 | $12.93 | $8.76 | 17,509,600 |
| 2016-06-01 | $12.17 | $12.17 | $12.17 | $12.17 | $8.25 | 0 |
| 2016-05-31 | $11.70 | $12.18 | $11.69 | $12.17 | $8.25 | 9,356,270 |
| 2016-05-30 | $11.56 | $11.75 | $11.35 | $11.63 | $7.88 | 6,410,240 |
| 2016-05-27 | $11.52 | $11.87 | $11.31 | $11.79 | $7.99 | 9,482,510 |
| 2016-05-26 | $11.56 | $11.72 | $11.13 | $11.56 | $7.84 | 8,452,150 |
| 2016-05-25 | $11.89 | $11.94 | $11.55 | $11.58 | $7.85 | 4,854,920 |
| 2016-05-24 | $12.01 | $12.20 | $11.68 | $11.73 | $7.95 | 5,437,070 |
| 2016-05-23 | $11.65 | $12.08 | $11.62 | $12.05 | $8.17 | 7,794,280 |
| 2016-05-20 | $11.40 | $11.71 | $11.26 | $11.64 | $7.89 | 4,842,530 |
| 2016-05-19 | $11.52 | $11.88 | $11.44 | $11.56 | $7.84 | 5,768,560 |
| 2016-05-18 | $12.27 | $12.41 | $11.65 | $11.82 | $8.01 | 9,300,200 |
| 2016-05-17 | $12.50 | $12.77 | $12.40 | $12.45 | $8.28 | 7,838,320 |
| 2016-05-16 | $12.21 | $12.73 | $12.00 | $12.50 | $8.31 | 9,096,400 |
| 2016-05-13 | $12.10 | $12.49 | $12.03 | $12.41 | $8.25 | 13,601,340 |
| 2016-05-12 | $11.50 | $12.40 | $11.11 | $12.23 | $8.13 | 14,205,960 |
| 2016-05-11 | $11.72 | $11.80 | $11.46 | $11.56 | $7.69 | 6,331,250 |
| 2016-05-10 | $11.35 | $11.78 | $11.35 | $11.59 | $7.71 | 9,482,550 |
| 2016-05-09 | $12.16 | $12.16 | $11.35 | $11.39 | $7.57 | 11,754,080 |
| 2016-05-06 | $13.14 | $13.21 | $12.16 | $12.22 | $8.12 | 13,206,650 |
| 2016-05-05 | $13.11 | $13.22 | $12.88 | $13.12 | $8.72 | 9,624,680 |
| 2016-05-04 | $13.29 | $13.37 | $13.07 | $13.19 | $8.77 | 10,899,390 |
| 2016-05-03 | $12.76 | $13.36 | $12.76 | $13.28 | $8.83 | 11,742,770 |
| 2016-05-02 | $12.67 | $12.67 | $12.67 | $12.67 | $8.42 | 0 |
| 2016-04-29 | $12.68 | $12.96 | $12.63 | $12.67 | $8.42 | 8,418,830 |
| 2016-04-28 | $13.17 | $13.18 | $12.40 | $12.81 | $8.52 | 12,601,890 |
| 2016-04-27 | $13.27 | $13.44 | $13.02 | $13.11 | $8.72 | 11,418,420 |
| 2016-04-26 | $13.13 | $13.41 | $12.91 | $13.37 | $8.89 | 12,169,680 |
| 2016-04-25 | $13.61 | $13.61 | $12.95 | $13.17 | $8.76 | 9,966,460 |
| 2016-04-22 | $13.17 | $13.50 | $12.91 | $13.39 | $8.90 | 14,105,620 |
| 2016-04-21 | $13.60 | $13.87 | $13.22 | $13.38 | $8.90 | 20,454,820 |
| 2016-04-20 | $15.58 | $15.69 | $14.02 | $14.02 | $9.32 | 27,953,520 |
| 2016-04-19 | $15.84 | $15.99 | $15.33 | $15.58 | $10.36 | 9,792,400 |
| 2016-04-18 | $15.84 | $15.96 | $15.41 | $15.76 | $10.48 | 12,152,180 |
| 2016-04-15 | $15.91 | $15.98 | $15.50 | $15.77 | $10.48 | 14,174,590 |
| 2016-04-14 | $16.55 | $16.58 | $15.62 | $15.98 | $10.62 | 20,255,620 |
| 2016-04-13 | $14.73 | $16.15 | $14.73 | $16.15 | $10.74 | 27,960,300 |
| 2016-04-12 | $15.00 | $15.10 | $14.50 | $14.68 | $9.76 | 12,083,380 |
| 2016-04-11 | $14.05 | $15.25 | $14.05 | $15.10 | $10.04 | 18,625,300 |
| 2016-04-08 | $14.33 | $14.64 | $13.95 | $14.01 | $9.31 | 9,683,770 |
| 2016-04-07 | $14.90 | $14.92 | $14.34 | $14.52 | $9.65 | 10,552,460 |
| 2016-04-06 | $14.95 | $14.96 | $14.51 | $14.81 | $9.85 | 11,387,970 |
| 2016-04-05 | $14.17 | $15.29 | $14.11 | $15.03 | $9.99 | 20,245,830 |
| 2016-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $9.31 | 0 |
| 2016-04-01 | $14.31 | $14.52 | $13.79 | $14.00 | $9.31 | 11,927,220 |
| 2016-03-31 | $14.48 | $14.78 | $14.11 | $14.39 | $9.57 | 12,950,640 |
| 2016-03-30 | $14.01 | $14.45 | $13.99 | $14.44 | $9.60 | 10,220,310 |
| 2016-03-29 | $14.34 | $14.57 | $13.85 | $13.88 | $9.23 | 14,120,400 |
| 2016-03-28 | $14.93 | $15.10 | $14.30 | $14.58 | $9.69 | 19,461,760 |
| 2016-03-25 | $14.10 | $14.65 | $14.00 | $14.63 | $9.73 | 15,777,710 |
| 2016-03-24 | $14.57 | $14.99 | $14.08 | $14.19 | $9.43 | 14,512,250 |
| 2016-03-23 | $14.80 | $14.86 | $14.46 | $14.81 | $9.85 | 14,676,290 |
| 2016-03-22 | $15.05 | $15.38 | $14.70 | $14.86 | $9.88 | 21,776,510 |
| 2016-03-21 | $15.11 | $15.58 | $14.61 | $15.39 | $10.23 | 30,164,640 |
| 2016-03-18 | $14.84 | $15.45 | $14.62 | $14.89 | $9.90 | 29,705,080 |
| 2016-03-17 | $14.58 | $14.87 | $14.15 | $14.59 | $9.70 | 26,761,560 |
| 2016-03-16 | $14.71 | $15.06 | $14.03 | $14.60 | $9.71 | 22,608,800 |
| 2016-03-15 | $14.38 | $15.29 | $14.20 | $14.82 | $9.85 | 33,795,500 |
| 2016-03-14 | $13.50 | $14.32 | $13.25 | $14.32 | $9.52 | 23,128,540 |
| 2016-03-11 | $12.84 | $13.40 | $12.55 | $13.02 | $8.66 | 17,742,630 |
| 2016-03-10 | $12.70 | $13.26 | $12.70 | $12.85 | $8.54 | 14,494,870 |
| 2016-03-09 | $13.34 | $13.45 | $12.52 | $12.82 | $8.52 | 19,823,560 |
| 2016-03-08 | $13.77 | $14.50 | $13.07 | $13.91 | $9.25 | 26,649,370 |
| 2016-03-07 | $13.40 | $14.35 | $13.23 | $13.90 | $9.24 | 29,494,190 |
| 2016-03-04 | $13.85 | $14.50 | $12.88 | $13.15 | $8.74 | 38,507,500 |
| 2016-03-03 | $14.00 | $14.83 | $13.66 | $14.19 | $9.43 | 37,480,430 |
| 2016-03-02 | $14.09 | $14.59 | $13.64 | $14.21 | $9.45 | 34,662,620 |
| 2016-03-01 | $12.41 | $13.94 | $12.11 | $13.94 | $9.27 | 36,792,090 |
| 2016-02-29 | $12.30 | $13.08 | $11.57 | $12.67 | $8.42 | 43,861,320 |
| 2016-02-26 | $13.00 | $13.52 | $12.65 | $12.86 | $8.55 | 48,008,710 |
| 2016-02-25 | $13.15 | $13.76 | $12.04 | $12.29 | $8.17 | 37,288,370 |
| 2016-02-24 | $11.95 | $12.90 | $11.95 | $12.90 | $8.58 | 36,678,950 |
| 2016-02-23 | $10.76 | $11.74 | $10.76 | $11.73 | $7.80 | 25,653,350 |
| 2016-02-22 | $10.71 | $10.88 | $10.50 | $10.67 | $7.09 | 7,387,730 |
| 2016-02-19 | $10.44 | $10.60 | $10.29 | $10.50 | $6.98 | 5,669,840 |
| 2016-02-18 | $10.28 | $10.75 | $10.20 | $10.45 | $6.95 | 8,279,310 |
| 2016-02-17 | $9.97 | $10.36 | $9.97 | $10.31 | $6.85 | 10,494,710 |
| 2016-02-16 | $9.54 | $10.12 | $9.45 | $10.11 | $6.72 | 8,136,170 |
| 2016-02-15 | $9.41 | $9.60 | $9.26 | $9.49 | $6.31 | 6,133,570 |
| 2016-02-12 | $9.71 | $9.71 | $9.71 | $9.71 | $6.46 | 0 |
| 2016-02-11 | $9.71 | $9.71 | $9.71 | $9.71 | $6.46 | 0 |
| 2016-02-10 | $9.71 | $9.71 | $9.71 | $9.71 | $6.46 | 0 |
| 2016-02-09 | $9.71 | $9.71 | $9.71 | $9.71 | $6.46 | 0 |
| 2016-02-08 | $9.71 | $9.71 | $9.71 | $9.71 | $6.46 | 0 |
| 2016-02-05 | $9.63 | $9.93 | $9.54 | $9.71 | $6.46 | 6,058,620 |
| 2016-02-04 | $9.44 | $9.64 | $9.40 | $9.58 | $6.37 | 4,856,240 |
| 2016-02-03 | $9.12 | $9.90 | $9.09 | $9.44 | $6.28 | 6,665,940 |
| 2016-02-02 | $8.96 | $9.26 | $8.94 | $9.24 | $6.14 | 4,851,610 |
| 2016-02-01 | $8.92 | $9.08 | $8.86 | $8.93 | $5.94 | 3,178,770 |
| 2016-01-29 | $8.55 | $9.14 | $8.55 | $9.01 | $5.99 | 5,650,650 |
| 2016-01-28 | $8.80 | $9.11 | $8.55 | $8.60 | $5.72 | 5,355,040 |
| 2016-01-27 | $9.08 | $9.13 | $8.45 | $8.93 | $5.94 | 7,522,790 |
| 2016-01-26 | $9.96 | $9.96 | $9.01 | $9.01 | $5.99 | 7,410,360 |
| 2016-01-25 | $10.09 | $10.19 | $9.82 | $10.01 | $6.66 | 4,896,670 |
| 2016-01-22 | $10.10 | $10.15 | $9.70 | $10.01 | $6.66 | 5,088,430 |
| 2016-01-21 | $10.24 | $10.46 | $9.95 | $9.96 | $6.62 | 5,897,190 |
| 2016-01-20 | $10.57 | $10.77 | $10.26 | $10.36 | $6.89 | 5,337,310 |
| 2016-01-19 | $10.24 | $10.73 | $10.24 | $10.66 | $7.09 | 4,064,980 |
| 2016-01-18 | $10.01 | $10.52 | $10.00 | $10.26 | $6.82 | 3,800,450 |
| 2016-01-15 | $10.79 | $10.88 | $10.11 | $10.30 | $6.85 | 4,958,500 |
| 2016-01-14 | $10.28 | $10.97 | $10.10 | $10.90 | $7.25 | 5,520,540 |
| 2016-01-13 | $10.91 | $11.09 | $10.60 | $10.61 | $7.05 | 3,286,010 |
| 2016-01-12 | $10.90 | $11.15 | $10.48 | $10.97 | $7.29 | 5,144,190 |
| 2016-01-11 | $11.25 | $11.54 | $10.93 | $10.97 | $7.29 | 7,127,050 |
| 2016-01-08 | $11.50 | $11.79 | $10.80 | $11.45 | $7.61 | 8,825,480 |
| 2016-01-07 | $11.98 | $12.17 | $10.97 | $11.02 | $7.33 | 1,586,000 |
| 2016-01-06 | $11.97 | $12.27 | $11.78 | $12.19 | $8.10 | 5,189,600 |
| 2016-01-05 | $11.46 | $12.36 | $11.46 | $11.95 | $7.95 | 8,712,470 |
| 2016-01-04 | $13.05 | $13.15 | $11.93 | $11.95 | $7.95 | 6,728,650 |
| 2016-01-01 | $13.12 | $13.12 | $13.12 | $13.12 | $8.72 | 0 |
| 2015-12-31 | $13.35 | $13.49 | $13.05 | $13.12 | $8.72 | 12,999,110 |
| 2015-12-30 | $12.80 | $13.65 | $12.72 | $13.63 | $9.06 | 21,568,100 |
| 2015-12-29 | $12.50 | $12.72 | $12.45 | $12.71 | $8.45 | 3,862,200 |
| 2015-12-28 | $12.92 | $12.99 | $12.52 | $12.52 | $8.32 | 7,849,400 |
| 2015-12-25 | $12.60 | $12.94 | $12.55 | $12.90 | $8.58 | 5,715,440 |
| 2015-12-24 | $12.75 | $12.96 | $12.40 | $12.59 | $8.37 | 7,072,280 |
| 2015-12-23 | $12.85 | $13.17 | $12.70 | $12.75 | $8.48 | 11,107,510 |
| 2015-12-22 | $12.73 | $12.92 | $12.65 | $12.90 | $8.58 | 8,296,430 |
| 2015-12-21 | $12.56 | $12.92 | $12.41 | $12.72 | $8.46 | 14,427,920 |
| 2015-12-18 | $12.62 | $12.85 | $12.40 | $12.55 | $8.34 | 7,163,390 |
| 2015-12-17 | $12.40 | $12.59 | $12.39 | $12.58 | $8.36 | 7,408,830 |
| 2015-12-16 | $12.33 | $12.62 | $12.30 | $12.39 | $8.24 | 6,156,910 |
| 2015-12-15 | $12.12 | $12.53 | $12.10 | $12.35 | $8.21 | 5,448,190 |
| 2015-12-14 | $11.62 | $12.21 | $11.62 | $12.18 | $8.10 | 5,164,040 |
| 2015-12-11 | $11.90 | $11.91 | $11.68 | $11.75 | $7.81 | 4,146,890 |
| 2015-12-10 | $11.99 | $12.14 | $11.88 | $11.90 | $7.91 | 3,858,450 |
| 2015-12-09 | $11.95 | $12.08 | $11.90 | $12.00 | $7.98 | 3,870,810 |
| 2015-12-08 | $12.36 | $12.38 | $11.96 | $11.97 | $7.96 | 5,887,960 |
| 2015-12-07 | $12.22 | $12.42 | $12.16 | $12.37 | $8.22 | 4,193,010 |
| 2015-12-04 | $12.35 | $12.49 | $12.09 | $12.24 | $8.14 | 5,529,180 |
| 2015-12-03 | $12.30 | $12.47 | $12.26 | $12.41 | $8.25 | 5,728,930 |
| 2015-12-02 | $12.36 | $12.36 | $11.74 | $12.30 | $8.18 | 6,136,830 |
| 2015-12-01 | $12.15 | $12.43 | $11.97 | $12.34 | $8.20 | 5,854,720 |
| 2015-11-30 | $12.15 | $12.22 | $11.48 | $12.10 | $8.04 | 8,757,940 |
| 2015-11-27 | $12.96 | $12.99 | $12.00 | $12.05 | $8.01 | 11,626,860 |
| 2015-11-26 | $13.17 | $13.43 | $13.07 | $13.11 | $8.72 | 11,493,770 |
| 2015-11-25 | $12.98 | $13.17 | $12.85 | $13.07 | $8.69 | 9,294,340 |
| 2015-11-24 | $13.02 | $13.13 | $12.74 | $13.02 | $8.66 | 11,703,670 |
| 2015-11-23 | $13.49 | $13.68 | $13.05 | $13.09 | $8.70 | 15,972,170 |
| 2015-11-20 | $13.18 | $13.65 | $13.08 | $13.49 | $8.97 | 20,720,800 |
| 2015-11-19 | $13.01 | $13.17 | $12.68 | $13.16 | $8.75 | 16,623,720 |
| 2015-11-18 | $13.35 | $13.60 | $12.85 | $12.89 | $8.57 | 30,661,180 |
| 2015-11-17 | $13.00 | $13.63 | $12.90 | $13.63 | $9.06 | 44,412,550 |
| 2015-11-16 | $12.07 | $12.40 | $12.05 | $12.39 | $8.24 | 7,840,210 |
| 2015-11-13 | $12.66 | $12.70 | $12.28 | $12.32 | $8.19 | 12,061,000 |
| 2015-11-12 | $13.19 | $13.23 | $12.71 | $12.79 | $8.50 | 14,428,280 |
| 2015-11-11 | $12.81 | $13.26 | $12.81 | $13.18 | $8.76 | 9,249,720 |
| 2015-11-10 | $13.10 | $13.28 | $12.78 | $12.97 | $8.62 | 13,793,420 |
| 2015-11-09 | $13.16 | $13.34 | $12.80 | $13.15 | $8.74 | 10,987,280 |
| 2015-11-06 | $12.89 | $13.33 | $12.89 | $13.18 | $8.76 | 8,462,270 |
| 2015-11-05 | $12.97 | $13.09 | $12.73 | $12.91 | $8.58 | 10,270,040 |
| 2015-11-04 | $12.45 | $13.13 | $12.41 | $13.04 | $8.67 | 12,082,740 |
| 2015-11-03 | $12.68 | $12.97 | $12.42 | $12.52 | $8.32 | 10,175,670 |
| 2015-11-02 | $12.40 | $12.75 | $12.28 | $12.39 | $8.24 | 5,346,130 |
| 2015-10-30 | $12.43 | $12.93 | $12.31 | $12.62 | $8.39 | 9,000,270 |
| 2015-10-29 | $12.27 | $12.56 | $12.12 | $12.49 | $8.30 | 5,870,020 |
| 2015-10-28 | $12.43 | $12.85 | $12.12 | $12.13 | $8.06 | 8,178,010 |
| 2015-10-27 | $12.40 | $12.78 | $11.91 | $12.58 | $8.36 | 9,001,830 |
| 2015-10-26 | $12.49 | $12.63 | $12.18 | $12.57 | $8.36 | 11,937,740 |
| 2015-10-23 | $12.10 | $12.43 | $11.88 | $12.23 | $8.13 | 9,574,530 |
| 2015-10-22 | $11.72 | $12.09 | $11.60 | $12.03 | $8.00 | 6,632,900 |
| 2015-10-21 | $12.30 | $12.90 | $11.50 | $11.68 | $7.77 | 17,796,560 |
| 2015-10-20 | $11.76 | $12.68 | $11.76 | $12.64 | $8.40 | 12,389,210 |
| 2015-10-19 | $11.83 | $11.97 | $11.60 | $11.75 | $7.81 | 6,852,710 |
| 2015-10-16 | $11.88 | $11.96 | $11.60 | $11.89 | $7.91 | 9,445,710 |
| 2015-10-15 | $11.20 | $11.93 | $11.20 | $11.89 | $7.91 | 6,500,370 |
| 2015-10-14 | $11.56 | $11.58 | $11.10 | $11.21 | $7.45 | 4,455,910 |
| 2015-10-13 | $10.99 | $11.68 | $10.95 | $11.56 | $7.69 | 9,081,470 |
| 2015-10-12 | $10.54 | $11.31 | $10.51 | $11.07 | $7.36 | 10,725,730 |
| 2015-10-09 | $10.35 | $10.56 | $10.33 | $10.50 | $6.98 | 6,166,550 |
| 2015-10-08 | $10.40 | $10.55 | $10.18 | $10.40 | $6.91 | 5,746,690 |
| 2015-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $6.63 | 0 |
| 2015-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $6.63 | 0 |
| 2015-10-05 | $9.97 | $9.97 | $9.97 | $9.97 | $6.63 | 0 |
| 2015-10-02 | $9.97 | $9.97 | $9.97 | $9.97 | $6.63 | 0 |
| 2015-10-01 | $9.97 | $9.97 | $9.97 | $9.97 | $6.63 | 0 |
| 2015-09-30 | $9.88 | $10.16 | $9.87 | $9.97 | $6.63 | 2,902,650 |
| 2015-09-29 | $9.91 | $10.02 | $9.71 | $9.79 | $6.51 | 3,999,260 |
| 2015-09-28 | $9.71 | $10.22 | $9.71 | $10.08 | $6.70 | 4,400,820 |
| 2015-09-25 | $10.14 | $10.27 | $9.72 | $9.85 | $6.55 | 3,796,080 |
| 2015-09-24 | $10.04 | $10.31 | $9.93 | $10.20 | $6.78 | 5,427,980 |
| 2015-09-23 | $10.15 | $10.30 | $9.90 | $9.92 | $6.60 | 4,673,850 |
| 2015-09-22 | $10.30 | $10.63 | $10.13 | $10.31 | $6.85 | 6,158,280 |
| 2015-09-21 | $9.70 | $10.39 | $9.64 | $10.34 | $6.87 | 7,263,910 |
| 2015-09-18 | $9.61 | $9.85 | $9.38 | $9.80 | $6.52 | 5,145,430 |
| 2015-09-17 | $9.69 | $9.93 | $9.49 | $9.53 | $6.34 | 6,695,200 |
| 2015-09-16 | $9.00 | $9.85 | $8.98 | $9.70 | $6.45 | 7,658,910 |
| 2015-09-15 | $9.41 | $9.80 | $8.75 | $8.95 | $5.95 | 7,228,180 |
| 2015-09-14 | $10.64 | $10.72 | $9.52 | $9.53 | $6.34 | 5,938,000 |
| 2015-09-11 | $10.40 | $10.61 | $10.23 | $10.58 | $7.03 | 4,230,530 |
| 2015-09-10 | $10.60 | $10.75 | $10.28 | $10.34 | $6.87 | 6,101,560 |
| 2015-09-09 | $10.63 | $11.05 | $10.46 | $10.87 | $7.23 | 8,160,490 |
| 2015-09-08 | $9.76 | $10.53 | $9.65 | $10.51 | $6.99 | 6,986,920 |
| 2015-09-07 | $9.63 | $10.07 | $9.63 | $9.71 | $6.46 | 5,881,060 |
| 2015-09-04 | $9.53 | $9.53 | $9.53 | $9.53 | $6.34 | 0 |
| 2015-09-03 | $9.53 | $9.53 | $9.53 | $9.53 | $6.34 | 0 |
| 2015-09-02 | $9.10 | $10.28 | $9.10 | $9.53 | $6.34 | 10,878,840 |
| 2015-09-01 | $10.87 | $11.00 | $9.95 | $9.95 | $6.62 | 8,295,880 |
| 2015-08-31 | $11.40 | $11.40 | $10.80 | $11.05 | $7.35 | 7,713,780 |
| 2015-08-28 | $10.82 | $11.56 | $10.70 | $11.50 | $7.65 | 10,062,470 |
| 2015-08-27 | $9.99 | $10.65 | $9.81 | $10.61 | $7.05 | 7,594,360 |
| 2015-08-26 | $9.98 | $10.65 | $9.31 | $9.89 | $6.58 | 13,060,730 |
| 2015-08-25 | $9.79 | $10.52 | $9.79 | $9.79 | $6.51 | 14,448,020 |
| 2015-08-24 | $11.25 | $11.37 | $10.88 | $10.88 | $7.23 | 7,856,550 |
Zhejiang Hangmin Company Ltd (600987) News Headlines
Recent Zhejiang Hangmin Company Ltd (600987) News
Similar Companies to Zhejiang Hangmin Company Ltd (600987) 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 | -- | -- | -- |