Shanghai Chuangli Group Company Ltd (603012) Exchange: SHG
Data as of July 11, 2025
$5.39 ($-0.23) -4.09%
Shanghai Chuangli Group Company Ltd - Daily Information
Click for more stock information on Shanghai Chuangli Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.55 |
| Previous Close | $5.39 |
| High | $5.55 |
| Low | $5.39 |
| Adjusted Open | $5.55 |
| Previous Adjusted Close | $5.39 |
| Adjusted High | $5.55 |
| Adjusted Low | $5.39 |
About Shanghai Chuangli Group Company Ltd (603012)
Invest in Shanghai Chuangli Group Company Ltd (603012)
Historical Stock Data for Shanghai Chuangli Group Company Ltd (603012)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $5.55 | $5.55 | $5.39 | $5.39 | $5.39 | 8,138,390 |
| 2025-05-29 | $5.55 | $5.64 | $5.50 | $5.62 | $5.62 | 8,631,990 |
| 2025-05-28 | $5.53 | $5.61 | $5.51 | $5.56 | $5.56 | 7,507,400 |
| 2025-05-27 | $5.49 | $5.54 | $5.42 | $5.53 | $5.53 | 5,926,500 |
| 2025-05-26 | $5.41 | $5.51 | $5.41 | $5.49 | $5.49 | 4,958,700 |
| 2025-05-23 | $5.50 | $5.57 | $5.43 | $5.44 | $5.44 | 7,271,720 |
| 2025-05-22 | $5.60 | $5.63 | $5.48 | $5.48 | $5.48 | 9,136,100 |
| 2025-05-21 | $5.67 | $5.67 | $5.59 | $5.61 | $5.61 | 6,570,900 |
| 2025-05-20 | $5.66 | $5.68 | $5.61 | $5.67 | $5.67 | 6,814,200 |
| 2025-05-19 | $5.65 | $5.67 | $5.59 | $5.67 | $5.67 | 6,489,890 |
| 2025-05-16 | $5.58 | $5.66 | $5.57 | $5.63 | $5.63 | 7,088,190 |
| 2025-05-15 | $5.61 | $5.62 | $5.56 | $5.59 | $5.59 | 6,511,900 |
| 2025-05-14 | $5.64 | $5.66 | $5.59 | $5.63 | $5.63 | 7,859,100 |
| 2025-05-13 | $5.73 | $5.77 | $5.62 | $5.64 | $5.64 | 10,678,900 |
| 2025-05-12 | $5.70 | $5.76 | $5.65 | $5.70 | $5.70 | 11,913,900 |
| 2025-05-09 | $5.65 | $5.82 | $5.56 | $5.70 | $5.70 | 19,695,300 |
| 2025-05-08 | $5.62 | $5.69 | $5.57 | $5.66 | $5.66 | 10,525,200 |
| 2025-05-07 | $5.59 | $5.66 | $5.53 | $5.59 | $5.59 | 15,563,800 |
| 2025-05-06 | $5.39 | $5.51 | $5.39 | $5.51 | $5.51 | 8,854,700 |
| 2025-04-30 | $5.35 | $5.41 | $5.35 | $5.36 | $5.36 | 6,464,710 |
| 2025-04-29 | $5.26 | $5.39 | $5.23 | $5.33 | $5.33 | 7,422,900 |
| 2025-04-28 | $5.36 | $5.37 | $5.27 | $5.27 | $5.27 | 9,192,700 |
| 2025-04-25 | $5.36 | $5.43 | $5.34 | $5.40 | $5.40 | 6,843,800 |
| 2025-04-24 | $5.45 | $5.46 | $5.32 | $5.35 | $5.35 | 7,811,600 |
| 2025-04-23 | $5.38 | $5.44 | $5.35 | $5.42 | $5.42 | 10,129,600 |
| 2025-04-22 | $5.33 | $5.34 | $5.27 | $5.33 | $5.33 | 7,854,000 |
| 2025-04-21 | $5.27 | $5.33 | $5.22 | $5.33 | $5.33 | 7,502,500 |
| 2025-04-18 | $5.25 | $5.30 | $5.19 | $5.27 | $5.27 | 6,019,600 |
| 2025-04-17 | $5.21 | $5.30 | $5.18 | $5.25 | $5.25 | 6,835,000 |
| 2025-04-16 | $5.30 | $5.34 | $5.14 | $5.22 | $5.22 | 8,836,500 |
| 2025-04-15 | $5.30 | $5.35 | $5.26 | $5.33 | $5.33 | 8,829,400 |
| 2025-04-14 | $5.27 | $5.37 | $5.27 | $5.30 | $5.30 | 9,434,700 |
| 2025-04-11 | $5.18 | $5.27 | $5.16 | $5.23 | $5.23 | 8,592,800 |
| 2025-04-10 | $5.20 | $5.32 | $5.17 | $5.19 | $5.19 | 14,540,820 |
| 2025-04-09 | $4.98 | $5.14 | $4.66 | $5.11 | $5.11 | 19,600,000 |
| 2025-04-08 | $5.12 | $5.23 | $4.89 | $4.99 | $4.99 | 25,971,900 |
| 2025-04-07 | $5.51 | $5.52 | $5.25 | $5.25 | $5.25 | 13,255,000 |
| 2025-04-03 | $5.82 | $5.95 | $5.77 | $5.83 | $5.83 | 9,695,900 |
| 2025-04-02 | $5.85 | $5.98 | $5.85 | $5.90 | $5.90 | 9,390,600 |
| 2025-04-01 | $5.92 | $5.98 | $5.88 | $5.91 | $5.91 | 10,270,900 |
| 2025-03-31 | $5.88 | $5.90 | $5.75 | $5.84 | $5.84 | 13,177,700 |
| 2025-03-28 | $6.04 | $6.05 | $5.89 | $5.90 | $5.90 | 13,877,300 |
| 2025-03-27 | $6.11 | $6.12 | $5.96 | $6.01 | $6.01 | 16,400,500 |
| 2025-03-26 | $6.05 | $6.19 | $6.03 | $6.15 | $6.15 | 15,869,810 |
| 2025-03-25 | $6.18 | $6.28 | $6.05 | $6.08 | $6.08 | 23,464,900 |
| 2025-03-24 | $6.18 | $6.36 | $5.90 | $6.05 | $6.05 | 28,350,700 |
| 2025-03-21 | $6.37 | $6.43 | $6.20 | $6.23 | $6.23 | 29,983,300 |
| 2025-03-20 | $6.64 | $6.64 | $6.41 | $6.44 | $6.44 | 39,404,820 |
| 2025-03-19 | $6.42 | $6.85 | $6.41 | $6.62 | $6.62 | 74,027,690 |
| 2025-03-18 | $6.26 | $6.36 | $6.16 | $6.34 | $6.34 | 28,601,700 |
| 2025-03-17 | $6.25 | $6.36 | $6.16 | $6.23 | $6.23 | 23,732,960 |
| 2025-03-14 | $6.19 | $6.21 | $6.04 | $6.21 | $6.21 | 24,952,600 |
| 2025-03-13 | $6.36 | $6.40 | $6.11 | $6.19 | $6.19 | 35,693,960 |
| 2025-03-12 | $6.41 | $6.49 | $6.32 | $6.33 | $6.33 | 37,693,050 |
| 2025-03-11 | $6.30 | $6.52 | $6.24 | $6.40 | $6.40 | 45,656,050 |
| 2025-03-10 | $6.56 | $6.78 | $6.37 | $6.44 | $6.44 | 62,620,270 |
| 2025-03-07 | $6.75 | $7.36 | $6.45 | $6.57 | $6.57 | 110,796,700 |
| 2025-03-06 | $6.25 | $6.89 | $6.24 | $6.89 | $6.89 | 57,356,990 |
| 2025-03-05 | $6.33 | $6.55 | $6.00 | $6.26 | $6.26 | 99,379,580 |
| 2025-03-04 | $5.70 | $6.27 | $5.66 | $6.27 | $6.27 | 51,029,180 |
| 2025-03-03 | $5.59 | $5.88 | $5.56 | $5.70 | $5.70 | 28,876,350 |
| 2025-02-28 | $5.68 | $5.71 | $5.55 | $5.55 | $5.55 | 12,566,300 |
| 2025-02-27 | $5.73 | $5.77 | $5.60 | $5.73 | $5.73 | 15,258,100 |
| 2025-02-26 | $5.55 | $5.75 | $5.55 | $5.72 | $5.72 | 18,628,500 |
| 2025-02-25 | $5.61 | $5.62 | $5.54 | $5.55 | $5.55 | 10,486,470 |
| 2025-02-24 | $5.57 | $5.65 | $5.56 | $5.64 | $5.64 | 14,564,290 |
| 2025-02-20 | $5.53 | $5.59 | $5.50 | $5.58 | $5.58 | 15,793,900 |
| 2025-02-19 | $5.45 | $5.68 | $5.44 | $5.58 | $5.58 | 19,342,000 |
| 2025-02-18 | $5.49 | $5.56 | $5.37 | $5.41 | $5.41 | 14,529,210 |
| 2025-02-17 | $5.45 | $5.50 | $5.43 | $5.49 | $5.49 | 10,815,700 |
| 2025-02-14 | $5.47 | $5.51 | $5.41 | $5.45 | $5.45 | 8,856,300 |
| 2025-02-13 | $5.56 | $5.57 | $5.44 | $5.44 | $5.44 | 12,807,700 |
| 2025-02-12 | $5.55 | $5.60 | $5.51 | $5.56 | $5.56 | 12,664,390 |
| 2025-02-11 | $5.56 | $5.60 | $5.50 | $5.53 | $5.53 | 15,567,200 |
| 2025-02-10 | $5.49 | $5.56 | $5.47 | $5.56 | $5.56 | 18,599,500 |
| 2025-02-07 | $5.51 | $5.61 | $5.46 | $5.50 | $5.50 | 26,218,940 |
| 2025-02-06 | $5.41 | $5.56 | $5.33 | $5.53 | $5.53 | 25,314,050 |
| 2025-02-05 | $5.47 | $5.53 | $5.34 | $5.41 | $5.41 | 21,287,920 |
| 2025-01-27 | $5.75 | $5.88 | $5.41 | $5.41 | $5.41 | 44,386,730 |
| 2025-01-24 | $5.07 | $5.58 | $5.04 | $5.58 | $5.58 | 38,841,180 |
| 2025-01-23 | $5.10 | $5.18 | $5.06 | $5.07 | $5.07 | 9,904,900 |
| 2025-01-22 | $5.10 | $5.12 | $5.02 | $5.07 | $5.07 | 7,848,530 |
| 2025-01-21 | $5.23 | $5.24 | $5.08 | $5.11 | $5.11 | 13,244,840 |
| 2025-01-20 | $5.10 | $5.25 | $5.06 | $5.21 | $5.21 | 11,720,740 |
| 2025-01-17 | $5.09 | $5.09 | $5.02 | $5.06 | $5.06 | 6,030,000 |
| 2025-01-16 | $5.12 | $5.21 | $5.06 | $5.08 | $5.08 | 9,678,020 |
| 2025-01-15 | $5.22 | $5.25 | $5.11 | $5.12 | $5.12 | 14,730,700 |
| 2025-01-14 | $4.86 | $5.32 | $4.85 | $5.22 | $5.22 | 30,088,360 |
| 2025-01-13 | $4.83 | $4.86 | $4.71 | $4.84 | $4.84 | 4,889,900 |
| 2025-01-09 | $5.00 | $5.02 | $4.95 | $4.95 | $4.95 | 4,872,300 |
| 2025-01-08 | $5.07 | $5.07 | $4.87 | $5.01 | $5.01 | 7,003,260 |
| 2025-01-07 | $5.00 | $5.06 | $4.92 | $5.06 | $5.06 | 6,408,430 |
| 2025-01-06 | $4.97 | $5.01 | $4.82 | $4.96 | $4.96 | 8,015,640 |
| 2025-01-03 | $5.21 | $5.23 | $4.96 | $4.96 | $4.96 | 10,309,000 |
| 2025-01-02 | $5.31 | $5.38 | $5.14 | $5.19 | $5.19 | 9,381,900 |
| 2024-12-31 | $5.49 | $5.50 | $5.30 | $5.31 | $5.31 | 7,752,400 |
| 2024-12-30 | $5.50 | $5.54 | $5.43 | $5.47 | $5.47 | 6,865,200 |
| 2024-12-27 | $5.46 | $5.58 | $5.45 | $5.54 | $5.54 | 8,308,800 |
| 2024-12-26 | $5.35 | $5.48 | $5.33 | $5.44 | $5.44 | 8,761,900 |
| 2024-12-25 | $5.48 | $5.49 | $5.24 | $5.34 | $5.34 | 10,854,500 |
| 2024-12-24 | $5.40 | $5.48 | $5.38 | $5.47 | $5.47 | 9,551,100 |
| 2024-12-23 | $5.64 | $5.66 | $5.33 | $5.37 | $5.37 | 15,083,800 |
| 2024-12-20 | $5.61 | $5.69 | $5.59 | $5.64 | $5.64 | 9,375,100 |
| 2024-12-19 | $5.61 | $5.68 | $5.50 | $5.64 | $5.64 | 16,627,470 |
| 2024-12-18 | $5.77 | $5.87 | $5.64 | $5.67 | $5.67 | 18,053,900 |
| 2024-12-17 | $5.96 | $6.02 | $5.66 | $5.73 | $5.73 | 34,185,000 |
| 2024-12-16 | $5.99 | $6.32 | $5.83 | $5.88 | $5.88 | 40,140,310 |
| 2024-12-13 | $5.85 | $6.14 | $5.83 | $5.98 | $5.98 | 40,067,860 |
| 2024-12-12 | $5.75 | $5.83 | $5.65 | $5.83 | $5.83 | 17,853,230 |
| 2024-12-11 | $5.65 | $5.74 | $5.63 | $5.73 | $5.73 | 14,117,400 |
| 2024-12-10 | $5.74 | $5.77 | $5.62 | $5.65 | $5.65 | 16,014,200 |
| 2024-12-09 | $5.70 | $5.73 | $5.58 | $5.62 | $5.62 | 15,946,100 |
| 2024-12-06 | $5.70 | $5.74 | $5.59 | $5.70 | $5.70 | 20,130,040 |
| 2024-12-05 | $5.68 | $5.74 | $5.61 | $5.68 | $5.68 | 16,753,820 |
| 2024-12-04 | $5.79 | $5.91 | $5.62 | $5.68 | $5.68 | 30,609,420 |
| 2024-12-03 | $5.55 | $5.92 | $5.52 | $5.81 | $5.81 | 37,445,630 |
| 2024-12-02 | $5.45 | $5.74 | $5.43 | $5.55 | $5.55 | 31,285,020 |
| 2024-11-29 | $5.37 | $5.42 | $5.30 | $5.39 | $5.39 | 16,159,200 |
| 2024-11-28 | $5.26 | $5.49 | $5.22 | $5.37 | $5.37 | 23,044,540 |
| 2024-11-27 | $5.21 | $5.26 | $5.08 | $5.26 | $5.26 | 16,553,270 |
| 2024-11-26 | $5.20 | $5.35 | $5.16 | $5.23 | $5.23 | 22,355,250 |
| 2024-11-25 | $5.05 | $5.18 | $5.02 | $5.17 | $5.17 | 11,957,100 |
| 2024-11-22 | $5.22 | $5.28 | $5.00 | $5.03 | $5.03 | 11,021,900 |
| 2024-11-21 | $5.15 | $5.21 | $5.14 | $5.20 | $5.20 | 9,077,020 |
| 2024-11-20 | $5.10 | $5.16 | $5.08 | $5.15 | $5.15 | 9,831,040 |
| 2024-11-19 | $5.06 | $5.10 | $4.99 | $5.10 | $5.10 | 9,365,920 |
| 2024-11-18 | $4.98 | $5.14 | $4.98 | $5.04 | $5.04 | 13,990,030 |
| 2024-11-15 | $5.00 | $5.09 | $4.95 | $4.96 | $4.96 | 11,600,590 |
| 2024-11-14 | $5.18 | $5.22 | $5.01 | $5.01 | $5.01 | 11,221,900 |
| 2024-11-13 | $5.18 | $5.23 | $5.11 | $5.21 | $5.21 | 10,765,200 |
| 2024-11-12 | $5.26 | $5.30 | $5.15 | $5.18 | $5.18 | 12,641,610 |
| 2024-11-11 | $5.20 | $5.25 | $5.17 | $5.25 | $5.25 | 9,482,400 |
| 2024-11-08 | $5.24 | $5.27 | $5.15 | $5.20 | $5.20 | 13,024,770 |
| 2024-11-07 | $5.08 | $5.22 | $5.04 | $5.21 | $5.21 | 14,259,860 |
| 2024-11-06 | $5.07 | $5.12 | $5.04 | $5.08 | $5.08 | 12,285,950 |
| 2024-11-05 | $4.99 | $5.07 | $4.99 | $5.07 | $5.07 | 12,890,220 |
| 2024-11-04 | $4.92 | $5.01 | $4.88 | $5.01 | $5.01 | 9,016,200 |
| 2024-11-01 | $4.99 | $5.02 | $4.89 | $4.89 | $4.89 | 10,279,800 |
| 2024-10-31 | $4.94 | $5.05 | $4.93 | $5.01 | $5.01 | 10,517,070 |
| 2024-10-30 | $4.92 | $4.98 | $4.90 | $4.94 | $4.94 | 8,229,700 |
| 2024-10-29 | $5.08 | $5.10 | $4.92 | $4.93 | $4.93 | 14,686,300 |
| 2024-10-28 | $4.93 | $5.07 | $4.93 | $5.07 | $5.07 | 12,653,430 |
| 2024-10-25 | $4.97 | $5.01 | $4.95 | $4.99 | $4.99 | 9,026,470 |
| 2024-10-24 | $4.87 | $5.03 | $4.86 | $4.96 | $4.96 | 9,404,500 |
| 2024-10-23 | $4.87 | $4.97 | $4.85 | $4.89 | $4.89 | 10,055,800 |
| 2024-10-22 | $4.80 | $4.86 | $4.79 | $4.86 | $4.86 | 7,604,800 |
| 2024-10-21 | $4.79 | $4.86 | $4.77 | $4.81 | $4.81 | 9,818,370 |
| 2024-10-18 | $4.74 | $4.85 | $4.71 | $4.79 | $4.79 | 9,477,750 |
| 2024-10-17 | $4.75 | $4.85 | $4.70 | $4.71 | $4.71 | 5,184,800 |
| 2024-10-16 | $4.68 | $4.79 | $4.67 | $4.76 | $4.76 | 5,065,550 |
| 2024-10-15 | $4.83 | $4.85 | $4.73 | $4.73 | $4.73 | 6,909,400 |
| 2024-10-14 | $4.74 | $4.85 | $4.72 | $4.84 | $4.84 | 8,193,400 |
| 2024-10-11 | $4.90 | $4.90 | $4.70 | $4.74 | $4.74 | 9,901,600 |
| 2024-10-10 | $4.88 | $4.98 | $4.79 | $4.89 | $4.89 | 12,015,740 |
| 2024-10-09 | $5.27 | $5.27 | $4.83 | $4.86 | $4.86 | 21,500,030 |
| 2024-10-08 | $5.57 | $5.58 | $5.13 | $5.28 | $5.28 | 32,472,500 |
| 2024-09-30 | $4.82 | $5.13 | $4.71 | $5.07 | $5.07 | 22,500,030 |
| 2024-09-27 | $4.57 | $4.71 | $4.52 | $4.67 | $4.67 | 8,919,180 |
| 2024-09-26 | $4.35 | $4.52 | $4.34 | $4.52 | $4.52 | 6,585,520 |
| 2024-09-25 | $4.32 | $4.44 | $4.31 | $4.35 | $4.35 | 8,154,600 |
| 2024-09-24 | $4.17 | $4.30 | $4.15 | $4.29 | $4.29 | 5,756,320 |
| 2024-09-23 | $4.16 | $4.18 | $4.14 | $4.15 | $4.15 | 2,434,470 |
| 2024-09-20 | $4.20 | $4.20 | $4.14 | $4.17 | $4.17 | 2,757,580 |
| 2024-09-19 | $4.08 | $4.20 | $4.07 | $4.19 | $4.19 | 4,262,500 |
| 2024-09-18 | $4.12 | $4.13 | $4.01 | $4.06 | $4.06 | 4,611,300 |
| 2024-09-13 | $4.17 | $4.17 | $4.12 | $4.12 | $4.12 | 3,011,600 |
| 2024-09-12 | $4.15 | $4.20 | $4.15 | $4.17 | $4.17 | 2,540,700 |
| 2024-09-11 | $4.17 | $4.20 | $4.13 | $4.15 | $4.15 | 2,685,100 |
| 2024-09-10 | $4.17 | $4.19 | $4.10 | $4.18 | $4.18 | 2,760,400 |
| 2024-09-09 | $4.16 | $4.17 | $4.11 | $4.15 | $4.15 | 2,930,400 |
| 2024-09-06 | $4.24 | $4.24 | $4.16 | $4.16 | $4.16 | 3,878,900 |
| 2024-09-05 | $4.19 | $4.25 | $4.19 | $4.24 | $4.24 | 3,436,340 |
| 2024-09-04 | $4.20 | $4.24 | $4.17 | $4.18 | $4.18 | 3,388,300 |
| 2024-09-03 | $4.20 | $4.26 | $4.19 | $4.22 | $4.22 | 3,103,920 |
| 2024-09-02 | $4.26 | $4.29 | $4.20 | $4.20 | $4.20 | 4,261,800 |
| 2024-08-30 | $4.22 | $4.32 | $4.20 | $4.26 | $4.26 | 5,024,500 |
| 2024-08-29 | $4.17 | $4.23 | $4.16 | $4.21 | $4.21 | 4,034,630 |
| 2024-08-28 | $4.13 | $4.24 | $4.13 | $4.20 | $4.20 | 4,101,090 |
| 2024-08-27 | $4.24 | $4.24 | $4.13 | $4.15 | $4.15 | 4,953,600 |
| 2024-08-26 | $4.27 | $4.29 | $4.11 | $4.22 | $4.22 | 7,051,300 |
| 2024-08-23 | $4.37 | $4.40 | $4.29 | $4.31 | $4.31 | 5,654,900 |
| 2024-08-22 | $4.38 | $4.42 | $4.38 | $4.38 | $4.38 | 3,878,000 |
| 2024-08-21 | $4.39 | $4.43 | $4.38 | $4.39 | $4.39 | 2,873,300 |
| 2024-08-20 | $4.50 | $4.50 | $4.38 | $4.39 | $4.39 | 5,292,600 |
| 2024-08-19 | $4.43 | $4.50 | $4.43 | $4.47 | $4.47 | 4,474,400 |
| 2024-08-16 | $4.47 | $4.49 | $4.40 | $4.43 | $4.43 | 4,593,030 |
| 2024-08-15 | $4.48 | $4.53 | $4.45 | $4.47 | $4.47 | 4,387,000 |
| 2024-08-14 | $4.52 | $4.54 | $4.48 | $4.50 | $4.50 | 3,121,000 |
| 2024-08-13 | $4.49 | $4.52 | $4.47 | $4.52 | $4.52 | 3,152,500 |
| 2024-08-12 | $4.44 | $4.52 | $4.43 | $4.50 | $4.50 | 3,821,600 |
| 2024-08-09 | $4.46 | $4.53 | $4.46 | $4.46 | $4.46 | 4,409,400 |
| 2024-08-08 | $4.43 | $4.47 | $4.38 | $4.45 | $4.45 | 3,035,300 |
| 2024-08-07 | $4.42 | $4.47 | $4.42 | $4.44 | $4.44 | 2,583,560 |
| 2024-08-06 | $4.39 | $4.47 | $4.39 | $4.46 | $4.46 | 5,086,460 |
| 2024-08-05 | $4.44 | $4.49 | $4.36 | $4.37 | $4.37 | 5,216,890 |
| 2024-08-02 | $4.47 | $4.52 | $4.43 | $4.45 | $4.45 | 4,430,000 |
| 2024-08-01 | $4.47 | $4.52 | $4.47 | $4.49 | $4.49 | 5,697,300 |
| 2024-07-31 | $4.34 | $4.48 | $4.34 | $4.46 | $4.46 | 7,831,630 |
| 2024-07-30 | $4.33 | $4.36 | $4.28 | $4.35 | $4.35 | 4,593,100 |
| 2024-07-29 | $4.29 | $4.36 | $4.29 | $4.33 | $4.33 | 5,691,900 |
| 2024-07-26 | $4.19 | $4.37 | $4.18 | $4.31 | $4.31 | 10,595,700 |
| 2024-07-25 | $4.09 | $4.19 | $4.08 | $4.17 | $4.17 | 4,992,060 |
| 2024-07-24 | $4.15 | $4.17 | $4.08 | $4.09 | $4.09 | 4,992,100 |
| 2024-07-23 | $4.21 | $4.25 | $4.15 | $4.15 | $4.15 | 5,922,200 |
| 2024-07-22 | $4.17 | $4.21 | $4.14 | $4.21 | $4.21 | 5,449,690 |
| 2024-07-19 | $4.18 | $4.19 | $4.11 | $4.16 | $4.16 | 5,012,300 |
| 2024-07-18 | $4.18 | $4.20 | $4.10 | $4.18 | $4.18 | 5,834,920 |
| 2024-07-17 | $4.20 | $4.22 | $4.17 | $4.18 | $4.18 | 4,044,700 |
| 2024-07-16 | $4.21 | $4.24 | $4.19 | $4.21 | $4.21 | 4,088,000 |
| 2024-07-15 | $4.26 | $4.28 | $4.20 | $4.22 | $4.22 | 6,121,000 |
| 2024-07-12 | $4.33 | $4.34 | $4.24 | $4.28 | $4.28 | 9,208,600 |
| 2024-07-11 | $4.24 | $4.34 | $4.23 | $4.33 | $4.33 | 8,371,100 |
| 2024-07-10 | $4.23 | $4.25 | $4.17 | $4.18 | $4.18 | 5,042,300 |
| 2024-07-09 | $4.16 | $4.25 | $4.07 | $4.24 | $4.24 | 8,155,420 |
| 2024-07-08 | $4.33 | $4.34 | $4.13 | $4.15 | $4.15 | 7,570,600 |
| 2024-07-05 | $4.30 | $4.33 | $4.23 | $4.30 | $4.30 | 6,569,400 |
| 2024-07-04 | $4.45 | $4.49 | $4.27 | $4.28 | $4.28 | 8,987,800 |
| 2024-07-03 | $4.56 | $4.56 | $4.43 | $4.45 | $4.45 | 8,474,500 |
| 2024-07-02 | $4.53 | $4.58 | $4.51 | $4.54 | $4.54 | 6,347,350 |
| 2024-07-01 | $4.48 | $4.53 | $4.44 | $4.52 | $4.52 | 6,740,740 |
| 2024-06-28 | $4.41 | $4.52 | $4.40 | $4.46 | $4.46 | 4,788,100 |
| 2024-06-27 | $4.50 | $4.54 | $4.40 | $4.42 | $4.42 | 6,137,400 |
| 2024-06-26 | $4.40 | $4.52 | $4.39 | $4.51 | $4.51 | 5,567,440 |
| 2024-06-25 | $4.42 | $4.49 | $4.39 | $4.41 | $4.41 | 5,465,400 |
| 2024-06-24 | $4.60 | $4.60 | $4.39 | $4.39 | $4.39 | 6,240,100 |
| 2024-06-21 | $4.60 | $4.64 | $4.56 | $4.60 | $4.60 | 2,920,200 |
| 2024-06-20 | $4.71 | $4.71 | $4.59 | $4.60 | $4.60 | 4,471,800 |
| 2024-06-19 | $4.74 | $4.75 | $4.68 | $4.71 | $4.71 | 2,677,700 |
| 2024-06-18 | $4.65 | $4.74 | $4.65 | $4.73 | $4.73 | 3,281,270 |
| 2024-06-17 | $4.76 | $4.78 | $4.66 | $4.67 | $4.67 | 5,011,240 |
| 2024-06-14 | $4.76 | $4.79 | $4.71 | $4.78 | $4.78 | 2,771,900 |
| 2024-06-13 | $4.81 | $4.83 | $4.74 | $4.76 | $4.76 | 4,998,700 |
| 2024-06-12 | $4.76 | $4.81 | $4.71 | $4.81 | $4.81 | 4,082,000 |
| 2024-06-11 | $4.72 | $4.75 | $4.67 | $4.73 | $4.73 | 4,868,810 |
| 2024-06-07 | $4.62 | $4.77 | $4.62 | $4.76 | $4.76 | 7,176,600 |
| 2024-06-06 | $4.81 | $4.84 | $4.57 | $4.60 | $4.60 | 13,928,810 |
| 2024-06-05 | $4.92 | $4.92 | $4.80 | $4.80 | $4.80 | 7,483,900 |
| 2024-06-04 | $5.03 | $5.03 | $4.90 | $4.96 | $4.96 | 7,398,100 |
| 2024-06-03 | $5.19 | $5.19 | $5.01 | $5.07 | $5.07 | 5,922,830 |
| 2024-05-31 | $5.11 | $5.18 | $5.11 | $5.16 | $5.16 | 3,410,440 |
| 2024-05-30 | $5.12 | $5.18 | $5.10 | $5.10 | $5.10 | 3,586,700 |
| 2024-05-29 | $5.29 | $5.34 | $5.25 | $5.26 | $5.26 | 4,136,400 |
| 2024-05-28 | $5.36 | $5.36 | $5.30 | $5.30 | $5.30 | 3,874,110 |
| 2024-05-27 | $5.36 | $5.37 | $5.27 | $5.36 | $5.36 | 5,204,930 |
| 2024-05-24 | $5.29 | $5.39 | $5.27 | $5.33 | $5.33 | 5,250,900 |
| 2024-05-23 | $5.46 | $5.46 | $5.27 | $5.29 | $5.29 | 9,655,200 |
| 2024-05-22 | $5.45 | $5.46 | $5.42 | $5.45 | $5.45 | 6,441,200 |
| 2024-05-21 | $5.54 | $5.55 | $5.43 | $5.45 | $5.45 | 8,635,080 |
| 2024-05-20 | $5.48 | $5.56 | $5.48 | $5.54 | $5.54 | 12,838,060 |
| 2024-05-17 | $5.47 | $5.49 | $5.43 | $5.49 | $5.49 | 6,379,970 |
| 2024-05-16 | $5.42 | $5.50 | $5.42 | $5.46 | $5.46 | 5,897,600 |
| 2024-05-15 | $5.48 | $5.49 | $5.42 | $5.42 | $5.42 | 5,317,300 |
| 2024-05-14 | $5.48 | $5.53 | $5.46 | $5.48 | $5.48 | 4,930,590 |
| 2024-05-13 | $5.51 | $5.54 | $5.42 | $5.49 | $5.49 | 6,790,690 |
| 2024-05-10 | $5.53 | $5.56 | $5.45 | $5.51 | $5.51 | 5,905,100 |
| 2024-05-09 | $5.45 | $5.56 | $5.45 | $5.53 | $5.53 | 7,946,400 |
| 2024-05-08 | $5.56 | $5.57 | $5.45 | $5.45 | $5.45 | 6,976,610 |
| 2024-05-07 | $5.57 | $5.58 | $5.51 | $5.54 | $5.54 | 6,342,210 |
| 2024-05-06 | $5.50 | $5.59 | $5.50 | $5.56 | $5.56 | 9,593,700 |
| 2024-04-30 | $5.41 | $5.48 | $5.41 | $5.46 | $5.46 | 7,449,480 |
| 2024-04-29 | $5.34 | $5.46 | $5.32 | $5.46 | $5.46 | 10,791,800 |
| 2024-04-26 | $5.36 | $5.38 | $5.20 | $5.36 | $5.36 | 14,611,780 |
| 2024-04-25 | $5.47 | $5.48 | $5.43 | $5.45 | $5.45 | 6,529,800 |
| 2024-04-24 | $5.41 | $5.48 | $5.38 | $5.48 | $5.48 | 6,081,800 |
| 2024-04-23 | $5.45 | $5.50 | $5.35 | $5.38 | $5.38 | 6,911,500 |
| 2024-04-22 | $5.51 | $5.56 | $5.40 | $5.45 | $5.45 | 8,986,460 |
| 2024-04-19 | $5.32 | $5.58 | $5.32 | $5.52 | $5.52 | 12,205,400 |
| 2024-04-18 | $5.33 | $5.45 | $5.26 | $5.37 | $5.37 | 9,566,500 |
| 2024-04-17 | $5.01 | $5.29 | $5.01 | $5.28 | $5.28 | 11,266,700 |
| 2024-04-16 | $5.22 | $5.26 | $4.95 | $4.97 | $4.97 | 16,303,660 |
| 2024-04-15 | $5.45 | $5.54 | $5.20 | $5.30 | $5.30 | 16,718,740 |
| 2024-04-12 | $5.45 | $5.61 | $5.45 | $5.49 | $5.49 | 18,040,030 |
| 2024-04-11 | $5.69 | $5.85 | $5.45 | $5.52 | $5.52 | 24,843,660 |
| 2024-04-10 | $5.49 | $5.50 | $5.33 | $5.36 | $5.36 | 6,399,100 |
| 2024-04-09 | $5.42 | $5.49 | $5.40 | $5.46 | $5.46 | 4,783,170 |
| 2024-04-08 | $5.53 | $5.54 | $5.40 | $5.41 | $5.41 | 7,331,500 |
| 2024-04-03 | $5.56 | $5.56 | $5.50 | $5.53 | $5.53 | 5,494,840 |
| 2024-04-02 | $5.56 | $5.59 | $5.52 | $5.56 | $5.56 | 8,504,230 |
| 2024-04-01 | $5.46 | $5.57 | $5.44 | $5.57 | $5.57 | 9,808,250 |
| 2024-03-29 | $5.40 | $5.46 | $5.32 | $5.46 | $5.46 | 7,979,700 |
| 2024-03-28 | $5.21 | $5.39 | $5.20 | $5.35 | $5.35 | 8,310,330 |
| 2024-03-27 | $5.39 | $5.40 | $5.22 | $5.22 | $5.22 | 7,172,870 |
| 2024-03-26 | $5.35 | $5.41 | $5.29 | $5.38 | $5.38 | 7,231,700 |
| 2024-03-25 | $5.41 | $5.44 | $5.29 | $5.31 | $5.31 | 8,171,700 |
| 2024-03-22 | $5.48 | $5.48 | $5.32 | $5.41 | $5.41 | 8,244,900 |
| 2024-03-21 | $5.45 | $5.49 | $5.41 | $5.45 | $5.45 | 7,498,000 |
| 2024-03-20 | $5.43 | $5.45 | $5.38 | $5.45 | $5.45 | 6,867,720 |
| 2024-03-19 | $5.41 | $5.49 | $5.41 | $5.42 | $5.42 | 8,122,740 |
| 2024-03-18 | $5.42 | $5.44 | $5.38 | $5.43 | $5.43 | 6,640,230 |
| 2024-03-15 | $5.26 | $5.40 | $5.26 | $5.40 | $5.40 | 6,873,230 |
| 2024-03-14 | $5.32 | $5.35 | $5.22 | $5.29 | $5.29 | 5,882,900 |
| 2024-03-13 | $5.33 | $5.36 | $5.27 | $5.32 | $5.32 | 5,455,440 |
| 2024-03-12 | $5.31 | $5.36 | $5.26 | $5.34 | $5.34 | 6,700,010 |
| 2024-03-11 | $5.30 | $5.33 | $5.25 | $5.32 | $5.32 | 7,838,810 |
| 2024-03-08 | $5.25 | $5.28 | $5.20 | $5.26 | $5.26 | 5,589,090 |
| 2024-03-07 | $5.25 | $5.30 | $5.21 | $5.25 | $5.25 | 8,144,300 |
| 2024-03-06 | $5.14 | $5.27 | $5.11 | $5.24 | $5.24 | 8,156,120 |
| 2024-03-05 | $5.22 | $5.23 | $5.11 | $5.13 | $5.13 | 8,329,590 |
| 2024-03-04 | $5.27 | $5.30 | $5.17 | $5.23 | $5.23 | 10,335,430 |
| 2024-03-01 | $5.22 | $5.30 | $5.20 | $5.27 | $5.27 | 11,349,800 |
| 2024-02-29 | $5.05 | $5.23 | $5.03 | $5.20 | $5.20 | 15,112,600 |
| 2024-02-28 | $5.38 | $5.50 | $5.10 | $5.10 | $5.10 | 20,871,410 |
| 2024-02-27 | $5.24 | $5.41 | $5.23 | $5.40 | $5.40 | 9,139,800 |
| 2024-02-26 | $5.16 | $5.37 | $5.15 | $5.29 | $5.29 | 14,483,100 |
| 2024-02-23 | $5.04 | $5.12 | $5.02 | $5.11 | $5.11 | 9,516,220 |
| 2024-02-22 | $4.97 | $5.07 | $4.97 | $5.03 | $5.03 | 11,206,630 |
| 2024-02-21 | $4.90 | $5.08 | $4.87 | $4.98 | $4.98 | 11,195,610 |
| 2024-02-20 | $4.94 | $4.94 | $4.83 | $4.92 | $4.92 | 6,752,500 |
| 2024-02-19 | $4.90 | $5.03 | $4.85 | $4.93 | $4.93 | 14,476,150 |
| 2024-02-08 | $4.46 | $4.84 | $4.42 | $4.82 | $4.82 | 16,295,320 |
| 2024-02-07 | $4.49 | $4.58 | $4.35 | $4.42 | $4.42 | 16,237,360 |
| 2024-02-06 | $4.25 | $4.67 | $4.07 | $4.50 | $4.50 | 17,952,160 |
| 2024-02-05 | $4.75 | $4.75 | $4.29 | $4.30 | $4.30 | 20,035,100 |
| 2024-02-02 | $4.93 | $5.02 | $4.60 | $4.77 | $4.77 | 14,020,530 |
| 2024-02-01 | $5.06 | $5.06 | $4.89 | $4.93 | $4.93 | 11,321,960 |
| 2024-01-31 | $5.22 | $5.28 | $5.05 | $5.07 | $5.07 | 11,647,900 |
| 2024-01-30 | $5.35 | $5.42 | $5.23 | $5.25 | $5.25 | 10,072,500 |
| 2024-01-29 | $5.55 | $5.56 | $5.36 | $5.39 | $5.39 | 10,270,100 |
| 2024-01-26 | $5.52 | $5.59 | $5.48 | $5.52 | $5.52 | 10,251,720 |
| 2024-01-25 | $5.37 | $5.51 | $5.32 | $5.50 | $5.50 | 12,122,000 |
| 2024-01-24 | $5.29 | $5.40 | $5.12 | $5.36 | $5.36 | 13,350,100 |
| 2024-01-23 | $5.27 | $5.32 | $5.18 | $5.28 | $5.28 | 13,310,800 |
| 2024-01-22 | $5.56 | $5.58 | $5.20 | $5.26 | $5.26 | 15,021,200 |
| 2024-01-19 | $5.76 | $5.77 | $5.56 | $5.57 | $5.57 | 14,320,540 |
| 2024-01-18 | $5.87 | $5.87 | $5.62 | $5.77 | $5.77 | 18,265,880 |
| 2024-01-17 | $5.98 | $6.04 | $5.89 | $5.89 | $5.89 | 13,768,230 |
| 2024-01-16 | $5.98 | $6.02 | $5.85 | $5.96 | $5.96 | 15,440,750 |
| 2024-01-15 | $5.97 | $6.04 | $5.93 | $5.99 | $5.99 | 9,825,950 |
| 2024-01-12 | $6.01 | $6.05 | $5.95 | $5.96 | $5.96 | 9,647,460 |
| 2024-01-11 | $5.98 | $6.04 | $5.94 | $6.02 | $6.02 | 12,026,750 |
| 2024-01-10 | $5.97 | $6.05 | $5.91 | $5.99 | $5.99 | 14,826,000 |
| 2024-01-09 | $5.87 | $6.01 | $5.84 | $6.01 | $6.01 | 17,489,750 |
| 2024-01-08 | $5.97 | $5.98 | $5.83 | $5.83 | $5.83 | 15,925,600 |
| 2024-01-05 | $6.04 | $6.07 | $5.93 | $5.96 | $5.96 | 8,153,600 |
| 2024-01-04 | $6.01 | $6.06 | $5.99 | $6.05 | $6.05 | 8,099,030 |
| 2024-01-03 | $5.98 | $6.05 | $5.97 | $6.01 | $6.01 | 8,598,540 |
| 2024-01-02 | $5.91 | $6.03 | $5.91 | $6.01 | $6.01 | 11,791,140 |
| 2024-01-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-12-29 | $5.84 | $5.93 | $5.82 | $5.91 | $5.91 | 7,471,100 |
| 2023-12-28 | $5.75 | $5.88 | $5.71 | $5.85 | $5.85 | 6,640,200 |
| 2023-12-27 | $5.72 | $5.78 | $5.67 | $5.76 | $5.76 | 5,455,900 |
| 2023-12-26 | $5.78 | $5.82 | $5.70 | $5.71 | $5.71 | 6,259,240 |
| 2023-12-25 | $5.88 | $5.89 | $5.77 | $5.81 | $5.81 | 7,188,300 |
| 2023-12-22 | $5.95 | $5.96 | $5.85 | $5.89 | $5.89 | 10,749,490 |
| 2023-12-21 | $5.86 | $5.95 | $5.72 | $5.94 | $5.94 | 12,940,090 |
| 2023-12-20 | $5.85 | $5.97 | $5.84 | $5.89 | $5.89 | 10,582,500 |
| 2023-12-19 | $5.83 | $5.88 | $5.79 | $5.85 | $5.85 | 7,081,200 |
| 2023-12-18 | $5.88 | $5.93 | $5.82 | $5.84 | $5.84 | 6,776,390 |
| 2023-12-15 | $5.96 | $5.97 | $5.89 | $5.92 | $5.92 | 7,485,900 |
| 2023-12-14 | $5.93 | $6.00 | $5.92 | $5.95 | $5.95 | 8,595,190 |
| 2023-12-13 | $5.90 | $5.98 | $5.89 | $5.93 | $5.93 | 10,582,500 |
| 2023-12-12 | $5.83 | $5.92 | $5.82 | $5.91 | $5.91 | 8,385,500 |
| 2023-12-11 | $5.73 | $5.83 | $5.68 | $5.82 | $5.82 | 7,916,400 |
| 2023-12-08 | $5.87 | $5.89 | $5.73 | $5.73 | $5.73 | 8,630,700 |
| 2023-12-07 | $5.89 | $5.90 | $5.84 | $5.87 | $5.87 | 4,930,700 |
| 2023-12-06 | $5.84 | $5.91 | $5.84 | $5.88 | $5.88 | 5,201,600 |
| 2023-12-05 | $5.94 | $5.97 | $5.85 | $5.86 | $5.86 | 10,576,900 |
| 2023-12-04 | $5.95 | $6.04 | $5.94 | $5.98 | $5.98 | 12,815,710 |
| 2023-12-01 | $5.92 | $5.94 | $5.88 | $5.90 | $5.90 | 7,484,140 |
| 2023-11-30 | $5.95 | $5.96 | $5.88 | $5.92 | $5.92 | 6,842,200 |
| 2023-11-29 | $5.99 | $6.05 | $5.92 | $5.94 | $5.94 | 7,564,000 |
| 2023-11-28 | $5.90 | $6.02 | $5.87 | $5.99 | $5.99 | 8,141,400 |
| 2023-11-27 | $5.88 | $5.93 | $5.85 | $5.90 | $5.90 | 5,968,200 |
| 2023-11-24 | $5.93 | $5.94 | $5.86 | $5.89 | $5.89 | 5,740,300 |
| 2023-11-23 | $5.87 | $5.94 | $5.85 | $5.93 | $5.93 | 5,867,700 |
| 2023-11-22 | $5.91 | $5.94 | $5.87 | $5.87 | $5.87 | 5,660,800 |
| 2023-11-21 | $5.97 | $5.99 | $5.91 | $5.92 | $5.92 | 6,382,200 |
| 2023-11-20 | $5.92 | $5.96 | $5.88 | $5.96 | $5.96 | 6,351,420 |
| 2023-11-17 | $5.85 | $5.92 | $5.83 | $5.91 | $5.91 | 4,780,200 |
| 2023-11-16 | $5.88 | $5.91 | $5.86 | $5.86 | $5.86 | 4,769,200 |
| 2023-11-15 | $5.89 | $5.92 | $5.87 | $5.90 | $5.90 | 5,094,100 |
| 2023-11-14 | $5.87 | $5.89 | $5.84 | $5.87 | $5.87 | 5,704,630 |
| 2023-11-13 | $5.82 | $5.90 | $5.81 | $5.89 | $5.89 | 6,558,300 |
| 2023-11-10 | $5.80 | $5.84 | $5.77 | $5.82 | $5.82 | 4,915,300 |
| 2023-11-09 | $5.87 | $5.87 | $5.80 | $5.80 | $5.80 | 5,799,100 |
| 2023-11-08 | $5.81 | $5.87 | $5.79 | $5.85 | $5.85 | 8,126,990 |
| 2023-11-07 | $5.85 | $5.85 | $5.77 | $5.82 | $5.82 | 4,384,730 |
| 2023-11-06 | $5.79 | $5.86 | $5.78 | $5.82 | $5.82 | 6,978,800 |
| 2023-11-03 | $5.69 | $5.82 | $5.69 | $5.77 | $5.77 | 7,744,040 |
| 2023-11-02 | $5.75 | $5.77 | $5.68 | $5.68 | $5.68 | 8,637,700 |
| 2023-11-01 | $5.80 | $5.81 | $5.73 | $5.76 | $5.76 | 11,023,030 |
| 2023-10-31 | $5.77 | $5.82 | $5.74 | $5.78 | $5.78 | 7,075,100 |
| 2023-10-30 | $5.72 | $5.81 | $5.70 | $5.79 | $5.79 | 9,081,630 |
| 2023-10-27 | $5.73 | $5.77 | $5.67 | $5.74 | $5.74 | 10,157,600 |
| 2023-10-26 | $5.72 | $5.77 | $5.68 | $5.76 | $5.76 | 6,277,800 |
| 2023-10-25 | $5.66 | $5.76 | $5.65 | $5.74 | $5.74 | 5,139,900 |
| 2023-10-24 | $5.52 | $5.65 | $5.51 | $5.64 | $5.64 | 4,935,400 |
| 2023-10-23 | $5.64 | $5.65 | $5.46 | $5.49 | $5.49 | 7,683,400 |
| 2023-10-20 | $5.64 | $5.71 | $5.62 | $5.64 | $5.64 | 4,780,500 |
| 2023-10-19 | $5.67 | $5.73 | $5.62 | $5.64 | $5.64 | 5,386,300 |
| 2023-10-18 | $5.76 | $5.77 | $5.69 | $5.69 | $5.69 | 5,250,690 |
| 2023-10-17 | $5.76 | $5.80 | $5.74 | $5.76 | $5.76 | 6,254,830 |
| 2023-10-16 | $5.85 | $5.87 | $5.74 | $5.77 | $5.77 | 8,134,000 |
| 2023-10-13 | $5.93 | $5.95 | $5.84 | $5.85 | $5.85 | 7,845,700 |
| 2023-10-12 | $5.97 | $5.98 | $5.93 | $5.95 | $5.95 | 4,689,660 |
| 2023-10-11 | $6.04 | $6.04 | $5.92 | $5.94 | $5.94 | 7,483,570 |
| 2023-10-10 | $6.08 | $6.08 | $6.00 | $6.02 | $6.02 | 7,438,000 |
| 2023-10-09 | $6.08 | $6.09 | $6.02 | $6.06 | $6.06 | 8,109,010 |
| 2023-09-28 | $6.07 | $6.10 | $6.05 | $6.09 | $6.09 | 7,805,040 |
| 2023-09-27 | $6.08 | $6.09 | $6.03 | $6.07 | $6.07 | 7,694,400 |
| 2023-09-26 | $6.03 | $6.10 | $5.99 | $6.07 | $6.07 | 8,043,250 |
| 2023-09-25 | $5.99 | $6.04 | $5.96 | $6.02 | $6.02 | 7,047,900 |
| 2023-09-22 | $5.88 | $5.99 | $5.87 | $5.99 | $5.99 | 5,662,920 |
| 2023-09-21 | $5.91 | $5.93 | $5.87 | $5.88 | $5.88 | 4,442,630 |
| 2023-09-20 | $5.94 | $5.95 | $5.89 | $5.90 | $5.90 | 4,480,500 |
| 2023-09-19 | $5.98 | $5.99 | $5.93 | $5.95 | $5.95 | 4,847,050 |
| 2023-09-18 | $5.94 | $6.00 | $5.90 | $5.98 | $5.98 | 6,053,900 |
| 2023-09-15 | $5.94 | $6.00 | $5.91 | $5.95 | $5.95 | 6,571,800 |
| 2023-09-14 | $5.95 | $5.96 | $5.89 | $5.92 | $5.92 | 4,548,600 |
| 2023-09-13 | $5.98 | $6.01 | $5.91 | $5.94 | $5.94 | 6,284,710 |
| 2023-09-12 | $6.01 | $6.04 | $5.97 | $6.00 | $6.00 | 4,931,700 |
| 2023-09-11 | $6.00 | $6.03 | $5.93 | $6.01 | $6.01 | 5,519,420 |
| 2023-09-08 | $5.96 | $6.01 | $5.94 | $5.98 | $5.98 | 4,586,700 |
| 2023-09-07 | $6.03 | $6.07 | $5.95 | $5.95 | $5.95 | 6,714,300 |
| 2023-09-06 | $6.04 | $6.06 | $6.01 | $6.05 | $6.05 | 5,467,230 |
| 2023-09-05 | $6.05 | $6.08 | $6.01 | $6.05 | $6.05 | 7,064,810 |
| 2023-09-04 | $6.07 | $6.08 | $6.01 | $6.06 | $6.06 | 10,737,590 |
| 2023-09-01 | $6.06 | $6.08 | $6.02 | $6.07 | $6.07 | 6,256,000 |
| 2023-08-31 | $6.06 | $6.07 | $6.01 | $6.04 | $6.04 | 8,302,620 |
| 2023-08-30 | $6.00 | $6.10 | $5.98 | $6.04 | $6.04 | 12,430,670 |
| 2023-08-29 | $5.80 | $5.99 | $5.74 | $5.99 | $5.99 | 14,324,240 |
| 2023-08-28 | $5.89 | $5.93 | $5.77 | $5.80 | $5.80 | 17,887,730 |
| 2023-08-25 | $5.77 | $5.80 | $5.65 | $5.69 | $5.69 | 8,670,560 |
| 2023-08-24 | $5.80 | $5.88 | $5.70 | $5.74 | $5.74 | 6,866,700 |
| 2023-08-23 | $5.83 | $5.87 | $5.78 | $5.80 | $5.80 | 4,044,500 |
| 2023-08-22 | $5.84 | $5.90 | $5.73 | $5.85 | $5.85 | 7,527,600 |
| 2023-08-21 | $5.86 | $5.95 | $5.80 | $5.81 | $5.81 | 7,088,860 |
| 2023-08-18 | $5.88 | $5.94 | $5.85 | $5.85 | $5.85 | 6,063,800 |
| 2023-08-17 | $5.78 | $5.89 | $5.74 | $5.87 | $5.87 | 6,048,900 |
| 2023-08-16 | $5.82 | $5.86 | $5.77 | $5.79 | $5.79 | 5,110,700 |
| 2023-08-15 | $5.87 | $5.90 | $5.82 | $5.86 | $5.86 | 4,389,900 |
| 2023-08-14 | $5.82 | $5.87 | $5.78 | $5.87 | $5.87 | 4,856,820 |
| 2023-08-11 | $5.92 | $5.94 | $5.83 | $5.84 | $5.84 | 5,370,500 |
| 2023-08-10 | $5.88 | $5.94 | $5.87 | $5.94 | $5.94 | 4,998,500 |
| 2023-08-09 | $5.96 | $5.96 | $5.86 | $5.88 | $5.88 | 5,784,550 |
| 2023-08-08 | $5.93 | $5.97 | $5.88 | $5.95 | $5.95 | 6,166,960 |
| 2023-08-07 | $6.00 | $6.01 | $5.90 | $5.92 | $5.92 | 8,203,600 |
| 2023-08-04 | $6.07 | $6.11 | $5.99 | $6.01 | $6.01 | 8,443,870 |
| 2023-08-03 | $6.15 | $6.15 | $6.04 | $6.06 | $6.06 | 7,244,400 |
| 2023-08-02 | $6.14 | $6.15 | $6.10 | $6.15 | $6.15 | 4,207,600 |
| 2023-08-01 | $6.14 | $6.18 | $6.10 | $6.13 | $6.13 | 6,166,200 |
| 2023-07-31 | $6.11 | $6.17 | $6.08 | $6.16 | $6.16 | 8,258,770 |
| 2023-07-28 | $6.01 | $6.11 | $5.97 | $6.08 | $6.08 | 8,938,240 |
| 2023-07-27 | $6.07 | $6.12 | $6.00 | $6.02 | $6.02 | 6,965,200 |
| 2023-07-26 | $6.12 | $6.13 | $6.03 | $6.05 | $6.05 | 5,768,100 |
| 2023-07-25 | $6.08 | $6.12 | $6.06 | $6.11 | $6.11 | 5,963,500 |
| 2023-07-24 | $6.01 | $6.09 | $5.97 | $6.05 | $6.05 | 5,336,300 |
| 2023-07-21 | $6.08 | $6.11 | $5.99 | $6.03 | $6.03 | 10,172,060 |
| 2023-07-20 | $6.16 | $6.23 | $6.09 | $6.09 | $6.09 | 8,445,300 |
| 2023-07-19 | $6.22 | $6.24 | $6.15 | $6.19 | $6.19 | 5,187,230 |
| 2023-07-18 | $6.16 | $6.26 | $6.12 | $6.21 | $6.21 | 7,597,200 |
| 2023-07-17 | $6.15 | $6.17 | $6.10 | $6.16 | $6.16 | 5,603,000 |
| 2023-07-14 | $6.19 | $6.22 | $6.01 | $6.16 | $6.16 | 6,361,600 |
| 2023-07-13 | $6.10 | $6.18 | $6.08 | $6.15 | $6.15 | 6,900,900 |
| 2023-07-12 | $6.18 | $6.22 | $6.08 | $6.09 | $6.09 | 6,494,700 |
| 2023-07-11 | $6.12 | $6.21 | $6.08 | $6.20 | $6.20 | 7,815,030 |
| 2023-07-10 | $6.15 | $6.19 | $6.08 | $6.09 | $6.09 | 5,705,250 |
| 2023-07-07 | $6.14 | $6.16 | $6.10 | $6.14 | $6.14 | 4,890,000 |
| 2023-07-06 | $6.15 | $6.18 | $6.10 | $6.15 | $6.15 | 7,096,400 |
| 2023-07-05 | $6.19 | $6.23 | $6.13 | $6.15 | $6.15 | 7,110,900 |
| 2023-07-04 | $6.18 | $6.21 | $6.14 | $6.19 | $6.19 | 7,397,160 |
| 2023-07-03 | $6.17 | $6.21 | $6.12 | $6.17 | $6.17 | 8,189,000 |
| 2023-06-30 | $6.20 | $6.25 | $6.14 | $6.17 | $6.17 | 10,896,200 |
| 2023-06-29 | $6.08 | $6.23 | $6.07 | $6.21 | $6.21 | 12,283,100 |
| 2023-06-28 | $6.09 | $6.11 | $5.96 | $6.09 | $6.09 | 8,085,000 |
| 2023-06-27 | $5.98 | $6.08 | $5.96 | $6.08 | $6.08 | 5,652,200 |
| 2023-06-26 | $6.02 | $6.09 | $5.95 | $5.98 | $5.98 | 7,990,430 |
| 2023-06-21 | $6.04 | $6.10 | $5.99 | $6.03 | $6.03 | 8,008,220 |
| 2023-06-20 | $6.08 | $6.12 | $6.02 | $6.04 | $6.04 | 8,256,200 |
| 2023-06-19 | $6.10 | $6.12 | $6.05 | $6.08 | $6.08 | 8,739,840 |
| 2023-06-16 | $6.00 | $6.20 | $5.97 | $6.07 | $6.07 | 17,858,200 |
| 2023-06-15 | $5.90 | $5.99 | $5.87 | $5.99 | $5.99 | 11,514,800 |
| 2023-06-14 | $5.93 | $5.93 | $5.86 | $5.88 | $5.88 | 5,594,460 |
| 2023-06-13 | $5.79 | $5.95 | $5.77 | $5.92 | $5.92 | 10,191,200 |
| 2023-06-12 | $5.72 | $5.84 | $5.66 | $5.82 | $5.82 | 10,408,660 |
| 2023-06-09 | $5.68 | $5.74 | $5.67 | $5.71 | $5.71 | 4,636,650 |
| 2023-06-08 | $5.70 | $5.73 | $5.64 | $5.69 | $5.69 | 4,740,580 |
| 2023-06-07 | $5.76 | $5.76 | $5.66 | $5.68 | $5.68 | 5,638,410 |
| 2023-06-06 | $5.85 | $5.85 | $5.72 | $5.73 | $5.73 | 8,458,360 |
| 2023-06-05 | $5.88 | $5.89 | $5.83 | $5.84 | $5.84 | 5,258,500 |
| 2023-06-02 | $5.79 | $5.88 | $5.79 | $5.86 | $5.86 | 5,964,790 |
| 2023-06-01 | $5.78 | $5.85 | $5.75 | $5.80 | $5.80 | 5,674,300 |
| 2023-05-31 | $5.85 | $5.88 | $5.78 | $5.80 | $5.80 | 5,797,400 |
| 2023-05-30 | $5.90 | $5.94 | $5.85 | $5.90 | $5.90 | 4,606,800 |
| 2023-05-29 | $5.99 | $6.01 | $5.88 | $5.91 | $5.91 | 4,967,200 |
| 2023-05-26 | $5.97 | $6.00 | $5.88 | $5.97 | $5.97 | 5,060,500 |
| 2023-05-25 | $5.91 | $5.97 | $5.87 | $5.95 | $5.95 | 5,982,460 |
| 2023-05-24 | $5.93 | $5.96 | $5.90 | $5.91 | $5.91 | 5,515,800 |
| 2023-05-23 | $6.01 | $6.01 | $5.92 | $5.94 | $5.94 | 5,716,300 |
| 2023-05-22 | $6.01 | $6.03 | $5.96 | $6.01 | $6.01 | 4,973,100 |
| 2023-05-19 | $6.03 | $6.04 | $5.96 | $5.98 | $5.98 | 4,494,560 |
| 2023-05-18 | $5.99 | $6.07 | $5.96 | $6.02 | $6.02 | 8,698,700 |
| 2023-05-17 | $5.87 | $6.00 | $5.85 | $5.98 | $5.98 | 8,034,250 |
| 2023-05-16 | $5.91 | $5.92 | $5.86 | $5.88 | $5.88 | 4,718,000 |
| 2023-05-15 | $5.90 | $5.91 | $5.82 | $5.90 | $5.90 | 6,153,620 |
| 2023-05-12 | $5.96 | $5.97 | $5.87 | $5.88 | $5.88 | 6,402,800 |
| 2023-05-11 | $5.90 | $5.96 | $5.87 | $5.96 | $5.96 | 7,201,600 |
| 2023-05-10 | $5.88 | $5.94 | $5.86 | $5.90 | $5.90 | 6,275,370 |
| 2023-05-09 | $5.91 | $5.93 | $5.86 | $5.87 | $5.87 | 8,121,930 |
| 2023-05-08 | $5.87 | $5.92 | $5.86 | $5.90 | $5.90 | 6,095,400 |
| 2023-05-05 | $5.93 | $5.94 | $5.81 | $5.87 | $5.87 | 7,866,950 |
| 2023-05-04 | $5.74 | $5.92 | $5.73 | $5.89 | $5.89 | 14,421,440 |
| 2023-05-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-05-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-04-28 | $5.60 | $5.77 | $5.60 | $5.75 | $5.75 | 9,160,780 |
| 2023-04-27 | $5.57 | $5.65 | $5.55 | $5.60 | $5.60 | 5,785,060 |
| 2023-04-26 | $5.40 | $5.63 | $5.40 | $5.60 | $5.60 | 9,342,480 |
| 2023-04-25 | $5.52 | $5.52 | $5.31 | $5.40 | $5.40 | 7,860,530 |
| 2023-04-24 | $5.50 | $5.52 | $5.42 | $5.48 | $5.48 | 6,574,600 |
| 2023-04-21 | $5.56 | $5.60 | $5.48 | $5.48 | $5.48 | 7,157,800 |
| 2023-04-20 | $5.61 | $5.61 | $5.54 | $5.58 | $5.58 | 6,654,000 |
| 2023-04-19 | $5.62 | $5.64 | $5.60 | $5.61 | $5.61 | 5,529,670 |
| 2023-04-18 | $5.69 | $5.69 | $5.61 | $5.63 | $5.63 | 7,079,300 |
| 2023-04-17 | $5.62 | $5.70 | $5.61 | $5.67 | $5.67 | 6,535,600 |
| 2023-04-14 | $5.61 | $5.65 | $5.57 | $5.62 | $5.62 | 5,763,960 |
| 2023-04-13 | $5.67 | $5.71 | $5.60 | $5.61 | $5.61 | 6,961,400 |
| 2023-04-12 | $5.63 | $5.68 | $5.62 | $5.67 | $5.67 | 4,330,900 |
| 2023-04-11 | $5.68 | $5.68 | $5.58 | $5.63 | $5.63 | 7,680,900 |
| 2023-04-10 | $5.72 | $5.73 | $5.64 | $5.64 | $5.64 | 7,540,160 |
| 2023-04-07 | $5.68 | $5.75 | $5.68 | $5.72 | $5.72 | 5,582,620 |
| 2023-04-06 | $5.75 | $5.75 | $5.67 | $5.68 | $5.68 | 6,820,400 |
| 2023-04-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-04-04 | $5.84 | $5.84 | $5.74 | $5.75 | $5.75 | 6,691,100 |
| 2023-04-03 | $5.78 | $5.84 | $5.78 | $5.82 | $5.82 | 6,422,700 |
| 2023-03-31 | $5.78 | $5.82 | $5.75 | $5.78 | $5.78 | 4,921,100 |
| 2023-03-30 | $5.79 | $5.80 | $5.70 | $5.77 | $5.77 | 5,477,000 |
| 2023-03-29 | $5.83 | $5.85 | $5.77 | $5.78 | $5.78 | 5,133,800 |
| 2023-03-28 | $5.88 | $5.89 | $5.80 | $5.83 | $5.83 | 5,419,730 |
| 2023-03-27 | $5.93 | $5.95 | $5.85 | $5.87 | $5.87 | 8,140,990 |
| 2023-03-24 | $5.96 | $6.00 | $5.92 | $5.93 | $5.93 | 11,820,400 |
| 2023-03-23 | $5.98 | $5.99 | $5.89 | $5.92 | $5.92 | 12,150,810 |
| 2023-03-22 | $5.93 | $5.99 | $5.93 | $5.97 | $5.97 | 4,395,800 |
| 2023-03-21 | $5.91 | $5.98 | $5.89 | $5.95 | $5.95 | 4,925,700 |
| 2023-03-20 | $5.86 | $5.96 | $5.82 | $5.94 | $5.94 | 8,307,400 |
| 2023-03-17 | $5.80 | $5.88 | $5.77 | $5.82 | $5.82 | 4,362,600 |
| 2023-03-16 | $5.83 | $5.87 | $5.75 | $5.76 | $5.76 | 4,964,900 |
| 2023-03-15 | $5.74 | $5.88 | $5.73 | $5.86 | $5.86 | 6,315,900 |
| 2023-03-14 | $5.82 | $5.86 | $5.65 | $5.70 | $5.70 | 8,370,400 |
| 2023-03-13 | $5.79 | $5.91 | $5.78 | $5.85 | $5.85 | 8,224,370 |
| 2023-03-10 | $5.92 | $5.92 | $5.80 | $5.81 | $5.81 | 4,930,800 |
| 2023-03-09 | $5.93 | $5.95 | $5.88 | $5.93 | $5.93 | 3,004,700 |
| 2023-03-08 | $5.87 | $5.94 | $5.85 | $5.93 | $5.93 | 4,913,070 |
| 2023-03-07 | $5.99 | $6.01 | $5.88 | $5.88 | $5.88 | 5,567,900 |
| 2023-03-06 | $6.00 | $6.03 | $5.98 | $5.99 | $5.99 | 4,887,100 |
| 2023-03-03 | $6.01 | $6.02 | $5.96 | $5.99 | $5.99 | 4,589,430 |
| 2023-03-02 | $5.99 | $6.02 | $5.96 | $5.99 | $5.99 | 5,162,400 |
| 2023-03-01 | $5.95 | $5.99 | $5.91 | $5.99 | $5.99 | 5,995,300 |
| 2023-02-28 | $5.89 | $5.94 | $5.86 | $5.94 | $5.94 | 4,910,340 |
| 2023-02-27 | $5.98 | $5.98 | $5.85 | $5.86 | $5.86 | 5,564,900 |
| 2023-02-24 | $5.98 | $6.00 | $5.92 | $5.96 | $5.96 | 5,742,900 |
| 2023-02-23 | $5.96 | $6.11 | $5.95 | $6.00 | $6.00 | 10,772,700 |
| 2023-02-22 | $5.94 | $5.96 | $5.91 | $5.93 | $5.93 | 4,429,600 |
| 2023-02-21 | $5.96 | $5.99 | $5.92 | $5.96 | $5.96 | 5,068,000 |
| 2023-02-20 | $5.93 | $5.96 | $5.86 | $5.96 | $5.96 | 4,790,500 |
| 2023-02-17 | $5.91 | $5.97 | $5.89 | $5.90 | $5.90 | 6,717,500 |
| 2023-02-16 | $6.04 | $6.06 | $5.86 | $5.90 | $5.90 | 11,045,100 |
| 2023-02-15 | $6.02 | $6.05 | $6.00 | $6.02 | $6.02 | 6,285,990 |
| 2023-02-14 | $6.04 | $6.06 | $6.00 | $6.02 | $6.02 | 6,795,400 |
| 2023-02-13 | $5.98 | $6.06 | $5.96 | $6.05 | $6.05 | 8,296,430 |
| 2023-02-10 | $5.96 | $6.01 | $5.93 | $5.98 | $5.98 | 7,433,740 |
| 2023-02-09 | $5.88 | $5.97 | $5.87 | $5.96 | $5.96 | 9,601,670 |
| 2023-02-08 | $5.92 | $5.94 | $5.88 | $5.88 | $5.88 | 4,725,900 |
| 2023-02-07 | $5.86 | $5.94 | $5.85 | $5.92 | $5.92 | 6,596,190 |
| 2023-02-06 | $5.83 | $5.89 | $5.80 | $5.86 | $5.86 | 5,924,690 |
| 2023-02-03 | $5.86 | $5.86 | $5.77 | $5.82 | $5.82 | 5,847,700 |
| 2023-02-02 | $5.89 | $5.91 | $5.84 | $5.87 | $5.87 | 5,225,170 |
| 2023-02-01 | $5.83 | $5.91 | $5.82 | $5.89 | $5.89 | 8,512,570 |
| 2023-01-31 | $5.83 | $5.85 | $5.76 | $5.83 | $5.83 | 6,639,960 |
| 2023-01-30 | $5.79 | $5.85 | $5.78 | $5.83 | $5.83 | 7,795,480 |
| 2023-01-20 | $5.70 | $5.78 | $5.70 | $5.74 | $5.74 | 4,952,000 |
| 2023-01-19 | $5.67 | $5.70 | $5.65 | $5.68 | $5.68 | 4,003,730 |
| 2023-01-18 | $5.62 | $5.71 | $5.62 | $5.69 | $5.69 | 5,746,000 |
| 2023-01-17 | $5.62 | $5.66 | $5.59 | $5.60 | $5.60 | 3,896,100 |
| 2023-01-16 | $5.61 | $5.67 | $5.57 | $5.64 | $5.64 | 6,601,190 |
| 2023-01-13 | $5.58 | $5.62 | $5.55 | $5.61 | $5.61 | 6,806,570 |
| 2023-01-12 | $5.58 | $5.64 | $5.55 | $5.58 | $5.58 | 7,777,600 |
| 2023-01-11 | $5.56 | $5.62 | $5.56 | $5.61 | $5.61 | 3,948,800 |
| 2023-01-10 | $5.62 | $5.62 | $5.54 | $5.61 | $5.61 | 4,424,140 |
| 2023-01-09 | $5.60 | $5.64 | $5.58 | $5.59 | $5.59 | 4,363,400 |
| 2023-01-06 | $5.57 | $5.66 | $5.57 | $5.59 | $5.59 | 4,911,170 |
| 2023-01-05 | $5.59 | $5.61 | $5.55 | $5.59 | $5.59 | 4,656,240 |
| 2023-01-04 | $5.51 | $5.61 | $5.50 | $5.59 | $5.59 | 8,445,130 |
| 2023-01-03 | $5.42 | $5.54 | $5.38 | $5.51 | $5.51 | 6,508,790 |
| 2023-01-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-12-30 | $5.40 | $5.41 | $5.37 | $5.38 | $5.38 | 3,279,830 |
| 2022-12-29 | $5.35 | $5.43 | $5.35 | $5.37 | $5.37 | 5,956,400 |
| 2022-12-28 | $5.48 | $5.48 | $5.34 | $5.39 | $5.39 | 7,320,290 |
| 2022-12-27 | $5.43 | $5.46 | $5.40 | $5.45 | $5.45 | 3,272,840 |
| 2022-12-26 | $5.39 | $5.46 | $5.37 | $5.43 | $5.43 | 3,536,870 |
| 2022-12-23 | $5.38 | $5.40 | $5.31 | $5.38 | $5.38 | 5,577,400 |
| 2022-12-22 | $5.58 | $5.58 | $5.36 | $5.38 | $5.38 | 10,667,110 |
| 2022-12-21 | $5.66 | $5.68 | $5.52 | $5.55 | $5.55 | 5,897,800 |
| 2022-12-20 | $5.61 | $5.68 | $5.57 | $5.67 | $5.67 | 9,259,290 |
| 2022-12-19 | $5.82 | $5.83 | $5.57 | $5.60 | $5.60 | 9,817,110 |
| 2022-12-16 | $5.86 | $5.93 | $5.79 | $5.81 | $5.81 | 7,579,900 |
| 2022-12-15 | $5.79 | $5.93 | $5.74 | $5.89 | $5.89 | 10,451,700 |
| 2022-12-14 | $5.71 | $5.82 | $5.68 | $5.79 | $5.79 | 10,939,680 |
| 2022-12-13 | $5.74 | $5.76 | $5.68 | $5.69 | $5.69 | 7,855,870 |
| 2022-12-12 | $5.83 | $5.85 | $5.73 | $5.74 | $5.74 | 9,148,800 |
| 2022-12-09 | $5.89 | $5.93 | $5.82 | $5.85 | $5.85 | 5,904,340 |
| 2022-12-08 | $5.90 | $5.92 | $5.85 | $5.88 | $5.88 | 4,413,500 |
| 2022-12-07 | $5.93 | $5.95 | $5.87 | $5.91 | $5.91 | 4,857,400 |
| 2022-12-06 | $5.96 | $5.96 | $5.90 | $5.93 | $5.93 | 5,562,300 |
| 2022-12-05 | $5.90 | $5.98 | $5.89 | $5.96 | $5.96 | 7,368,280 |
| 2022-12-01 | $5.89 | $5.92 | $5.83 | $5.87 | $5.87 | 8,384,450 |
| 2022-11-30 | $5.78 | $5.94 | $5.77 | $5.90 | $5.90 | 11,232,810 |
| 2022-11-29 | $5.71 | $5.80 | $5.69 | $5.78 | $5.78 | 7,463,070 |
| 2022-11-28 | $5.70 | $5.71 | $5.60 | $5.69 | $5.69 | 6,946,850 |
| 2022-11-25 | $5.84 | $5.84 | $5.74 | $5.75 | $5.75 | 6,368,560 |
| 2022-11-24 | $5.80 | $5.85 | $5.77 | $5.82 | $5.82 | 5,026,300 |
| 2022-11-23 | $5.86 | $5.86 | $5.73 | $5.80 | $5.80 | 7,941,800 |
| 2022-11-22 | $5.91 | $5.93 | $5.83 | $5.85 | $5.85 | 6,001,570 |
| 2022-11-21 | $5.87 | $5.93 | $5.85 | $5.90 | $5.90 | 5,705,270 |
| 2022-11-18 | $5.98 | $6.02 | $5.87 | $5.88 | $5.88 | 8,348,570 |
| 2022-11-17 | $5.98 | $6.03 | $5.93 | $5.98 | $5.98 | 6,345,450 |
| 2022-11-16 | $6.05 | $6.05 | $5.97 | $5.99 | $5.99 | 6,516,400 |
| 2022-11-15 | $5.93 | $6.02 | $5.93 | $6.02 | $6.02 | 8,835,120 |
| 2022-11-14 | $5.99 | $6.03 | $5.91 | $5.96 | $5.96 | 6,833,630 |
| 2022-11-11 | $6.12 | $6.14 | $5.95 | $5.97 | $5.97 | 9,391,920 |
| 2022-11-10 | $6.00 | $6.01 | $5.93 | $5.98 | $5.98 | 6,041,900 |
| 2022-11-09 | $5.99 | $6.05 | $5.98 | $6.01 | $6.01 | 5,225,260 |
| 2022-11-08 | $6.04 | $6.05 | $5.95 | $6.01 | $6.01 | 6,242,690 |
| 2022-11-07 | $6.07 | $6.10 | $5.99 | $6.05 | $6.05 | 11,285,640 |
| 2022-11-04 | $5.83 | $6.00 | $5.77 | $5.96 | $5.96 | 15,753,200 |
| 2022-11-03 | $5.73 | $5.83 | $5.73 | $5.82 | $5.82 | 7,390,050 |
| 2022-11-02 | $5.74 | $5.81 | $5.72 | $5.78 | $5.78 | 8,325,100 |
| 2022-11-01 | $5.67 | $5.76 | $5.63 | $5.75 | $5.75 | 7,551,420 |
| 2022-10-31 | $5.51 | $5.71 | $5.47 | $5.66 | $5.66 | 7,906,980 |
| 2022-10-28 | $5.82 | $5.82 | $5.51 | $5.55 | $5.55 | 10,545,000 |
| 2022-10-27 | $5.84 | $5.85 | $5.75 | $5.76 | $5.76 | 6,979,500 |
| 2022-10-26 | $5.79 | $5.85 | $5.71 | $5.81 | $5.81 | 8,874,850 |
| 2022-10-25 | $5.65 | $5.76 | $5.54 | $5.74 | $5.74 | 8,310,960 |
| 2022-10-24 | $5.72 | $5.82 | $5.62 | $5.67 | $5.67 | 8,709,560 |
| 2022-10-21 | $5.68 | $5.78 | $5.66 | $5.74 | $5.74 | 8,429,100 |
| 2022-10-20 | $5.71 | $5.77 | $5.65 | $5.67 | $5.67 | 7,184,900 |
| 2022-10-19 | $5.76 | $5.81 | $5.71 | $5.74 | $5.74 | 6,316,300 |
| 2022-10-18 | $5.83 | $5.84 | $5.75 | $5.77 | $5.77 | 7,662,900 |
| 2022-10-17 | $5.72 | $5.82 | $5.70 | $5.81 | $5.81 | 7,265,150 |
| 2022-10-14 | $5.74 | $5.79 | $5.71 | $5.74 | $5.74 | 9,082,400 |
| 2022-10-13 | $5.69 | $5.75 | $5.65 | $5.69 | $5.69 | 8,212,680 |
| 2022-10-12 | $5.63 | $5.72 | $5.50 | $5.72 | $5.72 | 9,800,350 |
| 2022-10-11 | $5.56 | $5.63 | $5.52 | $5.62 | $5.62 | 5,778,030 |
| 2022-10-10 | $5.61 | $5.65 | $5.47 | $5.56 | $5.56 | 10,031,300 |
| 2022-09-30 | $5.78 | $5.84 | $5.59 | $5.60 | $5.60 | 10,415,800 |
| 2022-09-29 | $6.00 | $6.02 | $5.79 | $5.83 | $5.83 | 9,531,080 |
| 2022-09-28 | $6.09 | $6.15 | $5.94 | $5.95 | $5.95 | 8,644,300 |
| 2022-09-27 | $5.98 | $6.12 | $5.90 | $6.11 | $6.11 | 9,752,380 |
| 2022-09-26 | $6.07 | $6.11 | $5.96 | $5.98 | $5.98 | 10,257,260 |
| 2022-09-23 | $6.21 | $6.26 | $6.06 | $6.09 | $6.09 | 13,676,500 |
| 2022-09-22 | $5.93 | $6.25 | $5.92 | $6.20 | $6.20 | 19,017,670 |
| 2022-09-21 | $5.86 | $6.00 | $5.81 | $5.98 | $5.98 | 10,048,090 |
| 2022-09-20 | $5.85 | $5.92 | $5.84 | $5.91 | $5.91 | 9,176,400 |
| 2022-09-19 | $5.98 | $6.00 | $5.78 | $5.83 | $5.83 | 15,315,200 |
| 2022-09-16 | $6.25 | $6.25 | $6.00 | $6.01 | $6.01 | 16,567,260 |
| 2022-09-15 | $6.53 | $6.57 | $6.17 | $6.25 | $6.25 | 21,543,600 |
| 2022-09-14 | $6.43 | $6.55 | $6.40 | $6.51 | $6.51 | 10,614,600 |
| 2022-09-13 | $6.60 | $6.68 | $6.50 | $6.53 | $6.53 | 12,623,600 |
| 2022-09-12 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-09-09 | $6.78 | $6.82 | $6.52 | $6.57 | $6.57 | 18,312,680 |
| 2022-09-08 | $6.90 | $7.02 | $6.69 | $6.73 | $6.73 | 30,761,660 |
| 2022-09-07 | $6.39 | $7.06 | $6.39 | $6.79 | $6.79 | 51,434,650 |
| 2022-09-06 | $6.34 | $6.43 | $6.31 | $6.42 | $6.42 | 10,640,500 |
| 2022-09-05 | $6.36 | $6.42 | $6.28 | $6.33 | $6.33 | 13,283,400 |
| 2022-09-02 | $6.18 | $6.42 | $6.16 | $6.42 | $6.42 | 19,992,150 |
| 2022-09-01 | $6.32 | $6.40 | $6.11 | $6.14 | $6.14 | 17,338,480 |
| 2022-08-31 | $6.71 | $6.74 | $6.24 | $6.25 | $6.25 | 33,850,480 |
| 2022-08-30 | $6.82 | $7.06 | $6.69 | $6.73 | $6.73 | 26,629,330 |
| 2022-08-29 | $6.86 | $7.02 | $6.71 | $6.80 | $6.80 | 43,623,900 |
| 2022-08-26 | $6.43 | $7.05 | $6.42 | $6.82 | $6.82 | 62,848,670 |
| 2022-08-25 | $6.40 | $6.43 | $6.28 | $6.41 | $6.41 | 9,437,100 |
| 2022-08-24 | $6.61 | $6.62 | $6.37 | $6.39 | $6.39 | 11,867,780 |
| 2022-08-23 | $6.52 | $6.64 | $6.52 | $6.57 | $6.57 | 7,666,470 |
| 2022-08-22 | $6.63 | $6.65 | $6.51 | $6.55 | $6.55 | 10,798,250 |
| 2022-08-19 | $6.80 | $6.81 | $6.61 | $6.61 | $6.61 | 14,387,400 |
| 2022-08-18 | $6.73 | $6.84 | $6.70 | $6.81 | $6.81 | 16,307,780 |
| 2022-08-17 | $6.73 | $6.87 | $6.72 | $6.74 | $6.74 | 19,282,820 |
| 2022-08-16 | $6.61 | $6.75 | $6.57 | $6.73 | $6.73 | 19,531,200 |
| 2022-08-15 | $6.62 | $6.69 | $6.52 | $6.56 | $6.56 | 19,571,900 |
| 2022-08-12 | $6.74 | $6.83 | $6.57 | $6.59 | $6.59 | 41,219,050 |
| 2022-08-11 | $6.26 | $6.85 | $6.26 | $6.65 | $6.65 | 62,447,970 |
| 2022-08-10 | $6.17 | $6.25 | $6.16 | $6.23 | $6.23 | 6,251,500 |
| 2022-08-09 | $6.22 | $6.31 | $6.15 | $6.21 | $6.21 | 7,463,400 |
| 2022-08-08 | $6.15 | $6.24 | $6.15 | $6.22 | $6.22 | 6,448,600 |
| 2022-08-05 | $6.25 | $6.28 | $6.12 | $6.19 | $6.19 | 7,592,900 |
| 2022-08-04 | $6.20 | $6.26 | $6.12 | $6.25 | $6.25 | 7,967,370 |
| 2022-08-03 | $6.22 | $6.37 | $6.11 | $6.14 | $6.14 | 13,060,000 |
| 2022-08-02 | $6.42 | $6.42 | $6.06 | $6.17 | $6.17 | 14,860,070 |
| 2022-08-01 | $6.46 | $6.53 | $6.36 | $6.43 | $6.43 | 8,959,100 |
| 2022-07-29 | $6.61 | $6.63 | $6.45 | $6.50 | $6.50 | 11,387,940 |
| 2022-07-28 | $6.42 | $6.60 | $6.40 | $6.59 | $6.59 | 14,722,120 |
| 2022-07-27 | $6.38 | $6.44 | $6.34 | $6.38 | $6.38 | 6,897,370 |
| 2022-07-26 | $6.42 | $6.45 | $6.28 | $6.40 | $6.40 | 9,009,850 |
| 2022-07-25 | $6.56 | $6.61 | $6.36 | $6.38 | $6.38 | 10,855,560 |
| 2022-07-22 | $6.50 | $6.65 | $6.48 | $6.57 | $6.57 | 12,179,660 |
| 2022-07-21 | $6.61 | $6.72 | $6.44 | $6.46 | $6.46 | 15,733,200 |
| 2022-07-20 | $6.54 | $6.65 | $6.45 | $6.64 | $6.64 | 17,931,180 |
| 2022-07-19 | $6.35 | $6.60 | $6.33 | $6.50 | $6.50 | 22,955,540 |
| 2022-07-18 | $6.01 | $6.39 | $6.01 | $6.34 | $6.34 | 19,464,120 |
| 2022-07-15 | $6.16 | $6.17 | $6.00 | $6.04 | $6.04 | 7,746,900 |
| 2022-07-14 | $6.09 | $6.17 | $6.09 | $6.16 | $6.16 | 7,375,100 |
| 2022-07-13 | $6.08 | $6.17 | $6.05 | $6.15 | $6.15 | 7,857,480 |
| 2022-07-12 | $6.19 | $6.22 | $6.08 | $6.12 | $6.12 | 9,312,280 |
| 2022-07-11 | $6.02 | $6.24 | $5.96 | $6.16 | $6.16 | 16,316,150 |
| 2022-07-08 | $6.07 | $6.08 | $5.98 | $6.00 | $6.00 | 6,435,800 |
| 2022-07-07 | $5.94 | $6.07 | $5.94 | $6.02 | $6.02 | 7,988,700 |
| 2022-07-06 | $6.03 | $6.03 | $5.90 | $5.95 | $5.95 | 7,826,680 |
| 2022-07-05 | $6.13 | $6.14 | $5.96 | $6.01 | $6.01 | 8,829,030 |
| 2022-07-04 | $6.02 | $6.16 | $5.95 | $6.12 | $6.12 | 10,383,160 |
| 2022-07-01 | $5.90 | $6.13 | $5.89 | $6.00 | $6.00 | 9,861,160 |
| 2022-06-30 | $6.03 | $6.05 | $5.90 | $5.91 | $5.91 | 10,967,500 |
| 2022-06-29 | $6.24 | $6.32 | $6.02 | $6.05 | $5.97 | 16,045,290 |
| 2022-06-28 | $6.08 | $6.32 | $6.06 | $6.24 | $6.16 | 21,873,100 |
| 2022-06-27 | $5.97 | $6.09 | $5.95 | $6.06 | $5.98 | 12,072,230 |
| 2022-06-24 | $5.96 | $5.97 | $5.86 | $5.95 | $5.87 | 7,257,210 |
| 2022-06-23 | $5.80 | $5.90 | $5.74 | $5.90 | $5.82 | 7,799,800 |
| 2022-06-22 | $5.82 | $5.83 | $5.73 | $5.74 | $5.66 | 4,820,400 |
| 2022-06-21 | $5.82 | $5.90 | $5.76 | $5.83 | $5.75 | 5,547,400 |
| 2022-06-20 | $5.83 | $5.86 | $5.80 | $5.83 | $5.75 | 5,353,900 |
| 2022-06-17 | $5.89 | $5.91 | $5.76 | $5.83 | $5.75 | 9,621,300 |
| 2022-06-16 | $5.94 | $5.98 | $5.90 | $5.92 | $5.84 | 7,232,400 |
| 2022-06-15 | $5.89 | $6.01 | $5.88 | $5.94 | $5.86 | 12,318,360 |
| 2022-06-14 | $5.78 | $5.87 | $5.72 | $5.87 | $5.79 | 7,116,160 |
| 2022-06-13 | $5.81 | $5.84 | $5.73 | $5.81 | $5.73 | 5,570,200 |
| 2022-06-10 | $5.66 | $5.82 | $5.66 | $5.81 | $5.73 | 5,696,320 |
| 2022-06-09 | $5.80 | $5.82 | $5.68 | $5.73 | $5.65 | 4,940,900 |
| 2022-06-08 | $5.80 | $5.85 | $5.70 | $5.79 | $5.71 | 7,226,200 |
| 2022-06-07 | $5.83 | $5.86 | $5.75 | $5.79 | $5.71 | 8,050,290 |
| 2022-06-06 | $5.86 | $5.91 | $5.80 | $5.86 | $5.78 | 7,484,600 |
| 2022-06-02 | $5.84 | $5.88 | $5.78 | $5.84 | $5.76 | 5,592,300 |
| 2022-06-01 | $5.78 | $5.85 | $5.77 | $5.85 | $5.77 | 6,456,900 |
| 2022-05-31 | $5.79 | $5.81 | $5.72 | $5.78 | $5.70 | 6,485,600 |
| 2022-05-30 | $5.75 | $5.82 | $5.72 | $5.78 | $5.70 | 5,258,200 |
| 2022-05-27 | $5.80 | $5.82 | $5.70 | $5.76 | $5.68 | 6,045,330 |
| 2022-05-26 | $5.70 | $5.86 | $5.61 | $5.78 | $5.70 | 9,482,580 |
| 2022-05-25 | $5.53 | $5.70 | $5.53 | $5.69 | $5.61 | 6,261,060 |
| 2022-05-24 | $5.80 | $5.80 | $5.52 | $5.52 | $5.45 | 10,413,340 |
| 2022-05-23 | $5.61 | $5.74 | $5.58 | $5.72 | $5.64 | 9,431,840 |
| 2022-05-20 | $5.54 | $5.64 | $5.52 | $5.61 | $5.54 | 7,265,630 |
| 2022-05-19 | $5.48 | $5.54 | $5.44 | $5.54 | $5.47 | 4,023,870 |
| 2022-05-18 | $5.48 | $5.57 | $5.48 | $5.54 | $5.47 | 4,519,890 |
| 2022-05-17 | $5.50 | $5.51 | $5.40 | $5.50 | $5.43 | 5,955,200 |
| 2022-05-16 | $5.57 | $5.59 | $5.48 | $5.49 | $5.42 | 5,400,700 |
| 2022-05-13 | $5.54 | $5.56 | $5.48 | $5.56 | $5.49 | 5,000,860 |
| 2022-05-12 | $5.43 | $5.53 | $5.41 | $5.52 | $5.45 | 4,756,350 |
| 2022-05-11 | $5.56 | $5.62 | $5.47 | $5.48 | $5.41 | 8,022,470 |
| 2022-05-10 | $5.41 | $5.64 | $5.37 | $5.58 | $5.51 | 9,481,500 |
| 2022-05-09 | $5.35 | $5.50 | $5.34 | $5.44 | $5.37 | 5,437,200 |
| 2022-05-06 | $5.41 | $5.46 | $5.31 | $5.40 | $5.33 | 5,292,500 |
| 2022-05-05 | $5.45 | $5.59 | $5.42 | $5.49 | $5.42 | 6,559,450 |
| 2022-05-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.36 | 0 |
| 2022-05-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.36 | 0 |
| 2022-04-29 | $5.24 | $5.49 | $5.24 | $5.43 | $5.36 | 7,067,340 |
| 2022-04-28 | $5.19 | $5.28 | $5.15 | $5.25 | $5.18 | 6,790,380 |
| 2022-04-27 | $5.02 | $5.23 | $5.00 | $5.20 | $5.13 | 8,778,350 |
| 2022-04-26 | $5.20 | $5.27 | $5.01 | $5.03 | $4.96 | 8,468,670 |
| 2022-04-25 | $5.56 | $5.56 | $5.15 | $5.20 | $5.13 | 11,344,200 |
| 2022-04-22 | $5.63 | $5.69 | $5.54 | $5.59 | $5.52 | 7,509,380 |
| 2022-04-21 | $5.82 | $5.90 | $5.66 | $5.67 | $5.59 | 8,810,340 |
| 2022-04-20 | $5.76 | $5.91 | $5.76 | $5.85 | $5.77 | 9,298,450 |
| 2022-04-19 | $5.83 | $5.83 | $5.74 | $5.77 | $5.69 | 5,535,190 |
| 2022-04-18 | $5.73 | $5.83 | $5.70 | $5.80 | $5.72 | 7,131,270 |
| 2022-04-15 | $5.68 | $5.85 | $5.64 | $5.73 | $5.65 | 8,396,080 |
| 2022-04-14 | $5.69 | $5.76 | $5.65 | $5.71 | $5.63 | 5,247,100 |
| 2022-04-13 | $5.61 | $5.77 | $5.56 | $5.67 | $5.59 | 8,002,000 |
| 2022-04-12 | $5.49 | $5.64 | $5.45 | $5.61 | $5.54 | 6,418,800 |
| 2022-04-11 | $5.62 | $5.69 | $5.43 | $5.51 | $5.44 | 6,719,700 |
| 2022-04-08 | $5.72 | $5.75 | $5.62 | $5.65 | $5.57 | 5,560,700 |
| 2022-04-07 | $5.78 | $5.82 | $5.70 | $5.75 | $5.67 | 5,252,240 |
| 2022-04-06 | $5.71 | $5.83 | $5.71 | $5.81 | $5.73 | 5,572,660 |
| 2022-04-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.66 | 0 |
| 2022-04-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.66 | 0 |
| 2022-04-01 | $5.75 | $5.81 | $5.70 | $5.74 | $5.66 | 4,764,160 |
| 2022-03-31 | $5.73 | $5.80 | $5.67 | $5.80 | $5.72 | 7,413,400 |
| 2022-03-30 | $5.69 | $5.74 | $5.67 | $5.71 | $5.63 | 5,072,100 |
| 2022-03-29 | $5.76 | $5.78 | $5.66 | $5.68 | $5.60 | 4,275,840 |
| 2022-03-28 | $5.72 | $5.83 | $5.63 | $5.74 | $5.66 | 6,800,530 |
| 2022-03-25 | $5.69 | $5.81 | $5.64 | $5.74 | $5.66 | 6,969,600 |
| 2022-03-24 | $5.72 | $5.74 | $5.67 | $5.69 | $5.61 | 5,665,890 |
| 2022-03-23 | $5.72 | $5.76 | $5.66 | $5.75 | $5.67 | 4,892,590 |
| 2022-03-22 | $5.70 | $5.74 | $5.67 | $5.71 | $5.63 | 4,591,900 |
| 2022-03-21 | $5.62 | $5.74 | $5.62 | $5.72 | $5.64 | 6,330,760 |
| 2022-03-18 | $5.58 | $5.67 | $5.53 | $5.64 | $5.56 | 6,721,700 |
| 2022-03-17 | $5.57 | $5.64 | $5.55 | $5.58 | $5.51 | 7,325,840 |
| 2022-03-16 | $5.50 | $5.56 | $5.31 | $5.52 | $5.45 | 8,350,250 |
| 2022-03-15 | $5.74 | $5.74 | $5.36 | $5.41 | $5.34 | 12,423,500 |
| 2022-03-14 | $5.79 | $5.86 | $5.72 | $5.72 | $5.64 | 6,327,300 |
| 2022-03-11 | $5.77 | $5.86 | $5.67 | $5.85 | $5.77 | 6,526,870 |
| 2022-03-10 | $5.88 | $5.93 | $5.79 | $5.81 | $5.73 | 8,491,670 |
| 2022-03-09 | $5.94 | $5.98 | $5.63 | $5.80 | $5.72 | 10,455,530 |
| 2022-03-08 | $6.03 | $6.08 | $5.91 | $5.94 | $5.86 | 10,129,330 |
| 2022-03-07 | $6.10 | $6.18 | $6.05 | $6.07 | $5.99 | 9,291,520 |
| 2022-03-04 | $6.15 | $6.16 | $6.05 | $6.08 | $6.00 | 8,541,730 |
| 2022-03-03 | $6.08 | $6.22 | $6.07 | $6.15 | $6.07 | 13,887,150 |
| 2022-03-02 | $6.01 | $6.09 | $5.99 | $6.07 | $5.99 | 7,747,200 |
| 2022-03-01 | $5.92 | $6.05 | $5.92 | $6.03 | $5.95 | 8,600,400 |
| 2022-02-28 | $5.95 | $5.97 | $5.86 | $5.88 | $5.80 | 5,307,070 |
| 2022-02-25 | $5.94 | $6.00 | $5.91 | $5.94 | $5.86 | 5,432,500 |
| 2022-02-24 | $6.05 | $6.07 | $5.83 | $5.92 | $5.84 | 8,855,500 |
| 2022-02-23 | $6.03 | $6.10 | $6.02 | $6.05 | $5.97 | 4,640,900 |
| 2022-02-22 | $6.08 | $6.09 | $6.00 | $6.04 | $5.96 | 6,263,400 |
| 2022-02-21 | $6.01 | $6.11 | $5.98 | $6.11 | $6.03 | 7,595,760 |
| 2022-02-18 | $5.90 | $6.06 | $5.87 | $6.01 | $5.93 | 7,746,840 |
| 2022-02-17 | $5.94 | $5.99 | $5.91 | $5.92 | $5.84 | 5,303,050 |
| 2022-02-16 | $5.90 | $5.97 | $5.90 | $5.95 | $5.87 | 5,389,050 |
| 2022-02-15 | $5.97 | $5.97 | $5.83 | $5.90 | $5.82 | 6,876,770 |
| 2022-02-14 | $5.89 | $6.00 | $5.83 | $5.95 | $5.87 | 6,335,790 |
| 2022-02-11 | $5.95 | $6.03 | $5.84 | $5.86 | $5.78 | 7,216,500 |
| 2022-02-10 | $5.98 | $6.01 | $5.94 | $5.97 | $5.89 | 5,204,300 |
| 2022-02-09 | $5.95 | $6.01 | $5.92 | $5.99 | $5.91 | 5,872,200 |
| 2022-02-08 | $5.86 | $5.94 | $5.80 | $5.94 | $5.86 | 6,917,060 |
| 2022-02-07 | $5.80 | $5.86 | $5.78 | $5.83 | $5.75 | 4,942,600 |
| 2022-02-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.69 | 0 |
| 2022-02-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.69 | 0 |
| 2022-02-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.69 | 0 |
| 2022-02-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.69 | 0 |
| 2022-01-28 | $5.68 | $5.84 | $5.63 | $5.77 | $5.69 | 7,448,530 |
| 2022-01-27 | $5.75 | $5.75 | $5.60 | $5.61 | $5.54 | 7,489,400 |
| 2022-01-26 | $5.73 | $5.76 | $5.67 | $5.74 | $5.66 | 6,873,100 |
| 2022-01-25 | $5.90 | $5.92 | $5.66 | $5.71 | $5.63 | 10,693,380 |
| 2022-01-24 | $5.96 | $5.99 | $5.84 | $5.94 | $5.86 | 7,466,630 |
| 2022-01-21 | $6.00 | $6.09 | $5.92 | $5.93 | $5.85 | 8,918,330 |
| 2022-01-20 | $6.17 | $6.24 | $6.02 | $6.02 | $5.94 | 11,669,430 |
| 2022-01-19 | $6.17 | $6.22 | $6.12 | $6.18 | $6.10 | 7,887,720 |
| 2022-01-18 | $6.29 | $6.33 | $6.13 | $6.18 | $6.10 | 12,101,730 |
| 2022-01-17 | $6.19 | $6.31 | $6.16 | $6.28 | $6.20 | 10,350,450 |
| 2022-01-14 | $6.27 | $6.29 | $6.13 | $6.16 | $6.08 | 12,590,350 |
| 2022-01-13 | $6.32 | $6.35 | $6.25 | $6.28 | $6.20 | 9,426,160 |
| 2022-01-12 | $6.23 | $6.30 | $6.20 | $6.28 | $6.20 | 9,962,270 |
| 2022-01-11 | $6.21 | $6.29 | $6.19 | $6.24 | $6.16 | 7,929,320 |
| 2022-01-10 | $6.16 | $6.21 | $6.14 | $6.19 | $6.11 | 7,181,260 |
| 2022-01-07 | $6.26 | $6.29 | $6.17 | $6.17 | $6.09 | 7,675,670 |
| 2022-01-06 | $6.25 | $6.29 | $6.20 | $6.27 | $6.19 | 7,236,970 |
| 2022-01-05 | $6.27 | $6.29 | $6.17 | $6.23 | $6.15 | 8,619,420 |
| 2022-01-04 | $6.17 | $6.33 | $6.16 | $6.30 | $6.22 | 11,837,070 |
| 2022-01-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.10 | 0 |
| 2021-12-31 | $6.21 | $6.24 | $6.15 | $6.18 | $6.10 | 6,051,960 |
| 2021-12-30 | $6.14 | $6.21 | $6.12 | $6.19 | $6.11 | 7,272,900 |
| 2021-12-29 | $6.15 | $6.17 | $6.10 | $6.14 | $6.06 | 5,913,380 |
| 2021-12-28 | $6.09 | $6.17 | $6.05 | $6.16 | $6.08 | 6,040,200 |
| 2021-12-27 | $6.05 | $6.12 | $6.02 | $6.09 | $6.01 | 5,801,400 |
| 2021-12-24 | $6.21 | $6.23 | $6.04 | $6.05 | $5.97 | 9,340,460 |
| 2021-12-23 | $6.16 | $6.23 | $6.14 | $6.19 | $6.11 | 8,313,830 |
| 2021-12-22 | $6.13 | $6.23 | $6.10 | $6.16 | $6.08 | 10,441,690 |
| 2021-12-21 | $6.09 | $6.14 | $6.06 | $6.13 | $6.05 | 8,643,690 |
| 2021-12-20 | $6.01 | $6.11 | $5.95 | $6.11 | $6.03 | 10,148,010 |
| 2021-12-17 | $6.07 | $6.08 | $6.02 | $6.04 | $5.96 | 6,440,700 |
| 2021-12-16 | $6.05 | $6.07 | $6.01 | $6.07 | $5.99 | 9,279,200 |
| 2021-12-15 | $5.99 | $6.07 | $5.95 | $6.05 | $5.97 | 11,356,300 |
| 2021-12-14 | $5.99 | $6.00 | $5.91 | $5.97 | $5.89 | 8,553,060 |
| 2021-12-13 | $6.02 | $6.05 | $5.97 | $5.99 | $5.91 | 9,196,900 |
| 2021-12-07 | $6.13 | $6.15 | $6.02 | $6.07 | $5.99 | 6,399,670 |
| 2021-12-06 | $6.26 | $6.26 | $6.06 | $6.08 | $6.00 | 9,952,100 |
| 2021-12-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 6,817,800 |
| 2021-12-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.16 | 10,468,360 |
| 2021-12-01 | $6.22 | $6.30 | $6.15 | $6.30 | $6.22 | 10,068,390 |
| 2021-11-30 | $6.18 | $6.32 | $6.16 | $6.20 | $6.12 | 9,624,000 |
| 2021-11-29 | $6.16 | $6.22 | $6.06 | $6.18 | $6.10 | 11,106,630 |
| 2021-11-26 | $6.27 | $6.30 | $6.15 | $6.18 | $6.10 | 11,536,870 |
| 2021-11-25 | $6.35 | $6.35 | $6.24 | $6.27 | $6.19 | 12,952,290 |
| 2021-11-24 | $6.36 | $6.38 | $6.25 | $6.34 | $6.26 | 13,698,950 |
| 2021-11-23 | $6.38 | $6.44 | $6.29 | $6.37 | $6.28 | 11,839,840 |
| 2021-11-22 | $6.30 | $6.38 | $6.28 | $6.37 | $6.28 | 8,908,050 |
| 2021-11-19 | $6.14 | $6.31 | $6.12 | $6.27 | $6.19 | 12,277,360 |
| 2021-11-18 | $6.16 | $6.34 | $6.14 | $6.15 | $6.07 | 12,928,180 |
| 2021-11-17 | $6.13 | $6.20 | $6.06 | $6.17 | $6.09 | 8,873,780 |
| 2021-11-16 | $6.09 | $6.16 | $6.04 | $6.11 | $6.03 | 9,413,690 |
| 2021-11-15 | $5.94 | $6.15 | $5.93 | $6.09 | $6.01 | 10,523,800 |
| 2021-11-12 | $5.91 | $6.01 | $5.88 | $5.98 | $5.90 | 6,092,260 |
| 2021-11-11 | $5.89 | $5.92 | $5.85 | $5.90 | $5.82 | 4,760,070 |
| 2021-11-10 | $5.84 | $5.89 | $5.78 | $5.89 | $5.81 | 4,332,080 |
| 2021-11-09 | $5.82 | $5.86 | $5.80 | $5.83 | $5.75 | 4,142,590 |
| 2021-11-08 | $5.76 | $5.86 | $5.74 | $5.83 | $5.75 | 4,012,500 |
| 2021-11-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.73 | 4,564,260 |
| 2021-11-04 | $5.69 | $5.81 | $5.69 | $5.81 | $5.73 | 4,955,030 |
| 2021-11-03 | $5.70 | $5.72 | $5.64 | $5.68 | $5.60 | 3,861,480 |
| 2021-11-02 | $5.75 | $5.79 | $5.68 | $5.70 | $5.62 | 4,187,920 |
| 2021-11-01 | $5.78 | $5.80 | $5.68 | $5.75 | $5.67 | 4,123,010 |
| 2021-10-29 | $5.63 | $5.77 | $5.58 | $5.77 | $5.69 | 5,178,030 |
| 2021-10-28 | $5.70 | $5.78 | $5.58 | $5.63 | $5.55 | 6,652,980 |
| 2021-10-27 | $5.67 | $5.67 | $5.50 | $5.58 | $5.51 | 5,284,340 |
| 2021-10-26 | $5.66 | $5.71 | $5.64 | $5.67 | $5.59 | 2,850,400 |
| 2021-10-25 | $5.74 | $5.77 | $5.64 | $5.68 | $5.60 | 4,305,260 |
| 2021-10-22 | $5.76 | $5.83 | $5.73 | $5.74 | $5.66 | 3,270,670 |
| 2021-10-21 | $5.83 | $5.86 | $5.76 | $5.78 | $5.70 | 3,814,040 |
| 2021-10-20 | $5.89 | $5.89 | $5.82 | $5.84 | $5.76 | 3,524,710 |
| 2021-10-19 | $5.91 | $5.95 | $5.88 | $5.90 | $5.82 | 3,841,560 |
| 2021-10-18 | $5.84 | $5.93 | $5.81 | $5.91 | $5.83 | 3,898,660 |
| 2021-10-15 | $5.95 | $5.95 | $5.83 | $5.84 | $5.76 | 5,463,300 |
| 2021-10-14 | $5.92 | $5.97 | $5.89 | $5.94 | $5.86 | 3,573,800 |
| 2021-10-13 | $6.06 | $6.09 | $5.85 | $5.91 | $5.83 | 7,532,640 |
| 2021-10-12 | $6.16 | $6.16 | $6.02 | $6.06 | $5.98 | 5,490,440 |
| 2021-10-11 | $6.19 | $6.19 | $6.07 | $6.14 | $6.06 | 8,028,910 |
| 2021-10-08 | $5.85 | $6.24 | $5.85 | $6.12 | $6.04 | 15,386,910 |
| 2021-10-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.74 | 0 |
| 2021-10-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.74 | 0 |
| 2021-09-30 | $5.80 | $5.87 | $5.78 | $5.82 | $5.74 | 4,920,260 |
| 2021-09-29 | $5.79 | $5.87 | $5.73 | $5.73 | $5.65 | 6,697,460 |
| 2021-09-28 | $5.75 | $5.88 | $5.71 | $5.81 | $5.73 | 5,902,780 |
| 2021-09-27 | $6.02 | $6.07 | $5.74 | $5.75 | $5.67 | 11,820,880 |
| 2021-09-24 | $6.19 | $6.20 | $6.03 | $6.05 | $5.97 | 9,672,950 |
| 2021-09-23 | $6.27 | $6.33 | $6.15 | $6.18 | $6.10 | 9,113,480 |
| 2021-09-22 | $6.17 | $6.28 | $6.10 | $6.28 | $6.20 | 10,531,220 |
| 2021-09-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
| 2021-09-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.17 | 0 |
| 2021-09-17 | $6.34 | $6.50 | $6.18 | $6.25 | $6.17 | 13,006,600 |
| 2021-09-16 | $6.31 | $6.45 | $6.21 | $6.24 | $6.16 | 15,047,490 |
| 2021-09-15 | $6.08 | $6.35 | $6.07 | $6.29 | $6.21 | 13,536,640 |
| 2021-09-14 | $6.26 | $6.31 | $6.07 | $6.09 | $6.01 | 11,778,040 |
| 2021-09-13 | $6.10 | $6.34 | $6.08 | $6.29 | $6.21 | 12,906,240 |
| 2021-09-10 | $6.21 | $6.28 | $6.11 | $6.13 | $6.05 | 10,761,550 |
| 2021-09-09 | $6.11 | $6.34 | $6.09 | $6.20 | $6.12 | 14,521,930 |
| 2021-09-08 | $6.07 | $6.15 | $6.06 | $6.10 | $6.02 | 9,319,720 |
| 2021-09-07 | $6.04 | $6.10 | $6.02 | $6.07 | $5.99 | 6,824,250 |
| 2021-09-06 | $6.07 | $6.07 | $5.97 | $6.04 | $5.96 | 6,636,600 |
| 2021-09-03 | $5.96 | $6.12 | $5.91 | $6.04 | $5.96 | 10,364,020 |
| 2021-09-02 | $5.98 | $5.98 | $5.89 | $5.96 | $5.88 | 5,487,690 |
| 2021-09-01 | $5.87 | $6.04 | $5.86 | $5.96 | $5.88 | 9,534,960 |
| 2021-08-31 | $5.84 | $5.91 | $5.82 | $5.88 | $5.80 | 4,840,090 |
| 2021-08-30 | $5.83 | $5.88 | $5.80 | $5.84 | $5.76 | 5,402,600 |
| 2021-08-27 | $5.94 | $5.96 | $5.82 | $5.85 | $5.77 | 8,469,290 |
| 2021-08-26 | $5.78 | $6.05 | $5.75 | $5.91 | $5.83 | 15,266,930 |
| 2021-08-25 | $5.73 | $5.77 | $5.69 | $5.76 | $5.68 | 5,167,980 |
| 2021-08-24 | $5.74 | $5.77 | $5.70 | $5.73 | $5.65 | 6,016,760 |
| 2021-08-23 | $5.57 | $5.73 | $5.57 | $5.71 | $5.63 | 7,138,700 |
| 2021-08-20 | $5.57 | $5.59 | $5.48 | $5.54 | $5.47 | 5,305,280 |
| 2021-08-19 | $5.60 | $5.62 | $5.54 | $5.60 | $5.53 | 4,586,770 |
| 2021-08-18 | $5.54 | $5.62 | $5.52 | $5.61 | $5.54 | 4,245,470 |
| 2021-08-17 | $5.70 | $5.72 | $5.55 | $5.56 | $5.49 | 8,833,930 |
| 2021-08-16 | $5.72 | $5.75 | $5.66 | $5.72 | $5.64 | 9,158,240 |
| 2021-08-13 | $5.83 | $5.89 | $5.76 | $5.88 | $5.80 | 5,910,920 |
| 2021-08-12 | $5.82 | $5.87 | $5.81 | $5.84 | $5.76 | 4,233,220 |
| 2021-08-11 | $5.79 | $5.85 | $5.75 | $5.84 | $5.76 | 5,109,960 |
| 2021-08-10 | $5.84 | $5.84 | $5.73 | $5.78 | $5.70 | 4,300,340 |
| 2021-08-09 | $5.66 | $5.83 | $5.65 | $5.80 | $5.72 | 6,395,800 |
| 2021-08-06 | $5.63 | $5.65 | $5.56 | $5.65 | $5.57 | 3,355,050 |
| 2021-08-05 | $5.66 | $5.71 | $5.58 | $5.58 | $5.51 | 4,738,830 |
| 2021-08-04 | $5.71 | $5.73 | $5.64 | $5.67 | $5.59 | 4,474,250 |
| 2021-08-03 | $5.71 | $5.77 | $5.67 | $5.70 | $5.62 | 3,363,870 |
| 2021-08-02 | $5.68 | $5.71 | $5.61 | $5.71 | $5.63 | 4,256,750 |
| 2021-07-30 | $5.53 | $5.71 | $5.51 | $5.68 | $5.60 | 4,259,260 |
| 2021-07-29 | $5.53 | $5.58 | $5.48 | $5.56 | $5.49 | 3,259,630 |
| 2021-07-28 | $5.61 | $5.66 | $5.42 | $5.47 | $5.40 | 4,132,220 |
| 2021-07-27 | $5.63 | $5.74 | $5.60 | $5.61 | $5.54 | 3,733,760 |
| 2021-07-26 | $5.74 | $5.77 | $5.60 | $5.66 | $5.58 | 4,911,950 |
| 2021-07-23 | $5.85 | $5.85 | $5.75 | $5.76 | $5.68 | 4,568,970 |
| 2021-07-22 | $5.81 | $5.85 | $5.78 | $5.85 | $5.77 | 3,063,300 |
| 2021-07-21 | $5.85 | $5.87 | $5.79 | $5.82 | $5.74 | 3,669,200 |
| 2021-07-20 | $5.78 | $5.84 | $5.73 | $5.84 | $5.76 | 3,132,360 |
| 2021-07-19 | $5.92 | $5.92 | $5.76 | $5.81 | $5.73 | 6,857,550 |
| 2021-07-16 | $5.95 | $5.98 | $5.91 | $5.92 | $5.84 | 3,726,900 |
| 2021-07-15 | $6.10 | $6.11 | $5.89 | $5.93 | $5.85 | 10,036,180 |
| 2021-07-14 | $6.15 | $6.16 | $6.08 | $6.09 | $6.01 | 4,458,100 |
| 2021-07-13 | $6.16 | $6.17 | $6.09 | $6.16 | $6.08 | 4,402,200 |
| 2021-07-12 | $6.10 | $6.17 | $6.08 | $6.14 | $6.06 | 7,060,350 |
| 2021-07-09 | $6.13 | $6.14 | $6.05 | $6.08 | $6.00 | 5,225,610 |
| 2021-07-08 | $6.11 | $6.16 | $6.09 | $6.13 | $6.05 | 4,374,640 |
| 2021-07-07 | $6.18 | $6.21 | $6.08 | $6.11 | $6.03 | 7,183,840 |
| 2021-07-06 | $6.22 | $6.22 | $6.14 | $6.20 | $6.12 | 6,879,580 |
| 2021-07-05 | $6.10 | $6.25 | $6.01 | $6.24 | $6.16 | 11,167,790 |
| 2021-07-02 | $5.99 | $6.08 | $5.96 | $6.08 | $6.00 | 4,274,330 |
| 2021-07-01 | $6.09 | $6.10 | $6.00 | $6.00 | $5.92 | 3,941,700 |
| 2021-06-30 | $6.12 | $6.12 | $6.07 | $6.11 | $6.03 | 2,643,200 |
| 2021-06-29 | $6.07 | $6.12 | $6.04 | $6.10 | $6.02 | 4,263,940 |
| 2021-06-28 | $6.14 | $6.15 | $6.07 | $6.07 | $5.99 | 6,529,540 |
| 2021-06-25 | $6.16 | $6.22 | $6.10 | $6.14 | $6.06 | 6,288,620 |
| 2021-06-24 | $6.23 | $6.25 | $6.14 | $6.16 | $6.08 | 4,964,000 |
| 2021-06-23 | $6.26 | $6.27 | $6.20 | $6.23 | $6.15 | 5,049,980 |
| 2021-06-22 | $6.19 | $6.38 | $6.15 | $6.25 | $6.17 | 12,206,540 |
| 2021-06-21 | $6.10 | $6.20 | $6.08 | $6.18 | $6.10 | 6,514,230 |
| 2021-06-18 | $6.06 | $6.13 | $6.05 | $6.12 | $6.04 | 5,244,830 |
| 2021-06-17 | $6.14 | $6.15 | $6.06 | $6.08 | $6.00 | 5,476,300 |
| 2021-06-16 | $5.98 | $6.15 | $5.92 | $6.12 | $6.04 | 9,623,450 |
| 2021-06-15 | $6.07 | $6.10 | $5.96 | $5.98 | $5.90 | 5,407,700 |
| 2021-06-14 | $6.05 | $6.05 | $6.05 | $6.05 | $5.97 | 0 |
| 2021-06-11 | $6.06 | $6.10 | $6.04 | $6.05 | $5.97 | 4,993,940 |
| 2021-06-10 | $6.00 | $6.06 | $5.98 | $6.06 | $5.98 | 6,227,400 |
| 2021-06-09 | $5.95 | $6.00 | $5.94 | $5.99 | $5.91 | 2,933,500 |
| 2021-06-08 | $5.99 | $6.01 | $5.94 | $5.96 | $5.88 | 4,192,850 |
| 2021-06-07 | $6.00 | $6.02 | $5.95 | $5.97 | $5.89 | 3,793,760 |
| 2021-06-04 | $6.04 | $6.07 | $5.99 | $6.00 | $5.92 | 5,093,210 |
| 2021-06-03 | $6.00 | $6.08 | $6.00 | $6.06 | $5.98 | 3,961,890 |
| 2021-06-02 | $6.08 | $6.08 | $5.99 | $6.01 | $5.93 | 4,383,150 |
| 2021-06-01 | $6.13 | $6.16 | $6.08 | $6.13 | $5.96 | 4,574,600 |
| 2021-05-31 | $6.08 | $6.16 | $6.02 | $6.13 | $5.96 | 5,303,920 |
| 2021-05-28 | $6.17 | $6.19 | $6.06 | $6.09 | $5.92 | 4,785,610 |
| 2021-05-27 | $6.13 | $6.17 | $6.10 | $6.16 | $5.99 | 5,022,820 |
| 2021-05-26 | $6.07 | $6.13 | $6.04 | $6.12 | $5.95 | 4,699,420 |
| 2021-05-25 | $6.07 | $6.11 | $6.00 | $6.09 | $5.92 | 5,144,400 |
| 2021-05-24 | $6.01 | $6.10 | $6.00 | $6.08 | $5.91 | 4,002,920 |
| 2021-05-21 | $6.01 | $6.04 | $5.99 | $6.00 | $5.83 | 2,751,870 |
| 2021-05-20 | $6.00 | $6.06 | $6.00 | $6.01 | $5.84 | 2,905,760 |
| 2021-05-19 | $6.03 | $6.03 | $5.99 | $6.02 | $5.85 | 2,684,110 |
| 2021-05-18 | $6.07 | $6.10 | $5.98 | $6.05 | $5.88 | 3,581,610 |
| 2021-05-17 | $6.20 | $6.24 | $6.07 | $6.07 | $5.90 | 5,290,000 |
| 2021-05-14 | $6.17 | $6.20 | $6.11 | $6.18 | $6.01 | 4,913,480 |
| 2021-05-13 | $6.07 | $6.22 | $6.01 | $6.17 | $6.00 | 8,732,580 |
| 2021-05-12 | $6.08 | $6.15 | $6.05 | $6.09 | $5.92 | 4,091,590 |
| 2021-05-11 | $6.08 | $6.10 | $5.97 | $6.09 | $5.92 | 4,338,200 |
| 2021-05-10 | $6.08 | $6.09 | $6.02 | $6.07 | $5.90 | 4,106,080 |
| 2021-05-07 | $5.98 | $6.09 | $5.93 | $6.06 | $5.89 | 5,286,420 |
| 2021-05-06 | $5.94 | $5.98 | $5.93 | $5.98 | $5.81 | 3,119,290 |
| 2021-05-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.77 | 0 |
| 2021-05-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.77 | 0 |
| 2021-04-30 | $6.01 | $6.04 | $5.92 | $5.94 | $5.77 | 4,132,700 |
| 2021-04-29 | $6.08 | $6.15 | $6.00 | $6.01 | $5.84 | 4,162,300 |
| 2021-04-28 | $5.96 | $6.18 | $5.92 | $6.09 | $5.92 | 7,810,020 |
| 2021-04-27 | $5.99 | $6.04 | $5.92 | $5.96 | $5.79 | 5,270,700 |
| 2021-04-26 | $6.16 | $6.23 | $6.03 | $6.04 | $5.87 | 10,620,600 |
| 2021-04-23 | $6.25 | $6.25 | $6.10 | $6.13 | $5.96 | 15,332,090 |
| 2021-04-22 | $6.01 | $6.60 | $6.01 | $6.36 | $6.18 | 36,324,690 |
| 2021-04-21 | $5.95 | $6.02 | $5.90 | $6.00 | $5.83 | 6,607,640 |
| 2021-04-20 | $5.96 | $5.96 | $5.89 | $5.91 | $5.75 | 4,982,690 |
| 2021-04-19 | $5.89 | $6.00 | $5.88 | $5.94 | $5.77 | 5,758,400 |
| 2021-04-16 | $5.82 | $5.89 | $5.79 | $5.88 | $5.72 | 4,444,960 |
| 2021-04-15 | $5.78 | $5.84 | $5.75 | $5.82 | $5.66 | 2,804,400 |
| 2021-04-14 | $5.68 | $5.79 | $5.64 | $5.79 | $5.63 | 2,954,610 |
| 2021-04-13 | $5.75 | $5.77 | $5.66 | $5.67 | $5.51 | 3,070,420 |
| 2021-04-12 | $5.81 | $5.81 | $5.72 | $5.73 | $5.57 | 4,397,700 |
| 2021-04-09 | $5.81 | $5.85 | $5.77 | $5.81 | $5.65 | 2,679,300 |
| 2021-04-08 | $5.90 | $5.90 | $5.78 | $5.79 | $5.63 | 4,888,060 |
| 2021-04-07 | $5.85 | $5.90 | $5.81 | $5.89 | $5.73 | 2,964,600 |
| 2021-04-06 | $5.82 | $5.87 | $5.78 | $5.86 | $5.70 | 2,563,300 |
| 2021-04-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.65 | 0 |
| 2021-04-02 | $5.84 | $5.85 | $5.79 | $5.81 | $5.65 | 2,526,200 |
| 2021-04-01 | $5.81 | $5.85 | $5.78 | $5.83 | $5.67 | 2,514,500 |
| 2021-03-31 | $5.77 | $5.85 | $5.76 | $5.81 | $5.65 | 2,515,600 |
| 2021-03-30 | $5.97 | $6.00 | $5.76 | $5.77 | $5.61 | 7,815,720 |
| 2021-03-29 | $6.00 | $6.03 | $5.95 | $5.97 | $5.80 | 3,617,930 |
| 2021-03-26 | $5.95 | $6.01 | $5.92 | $5.98 | $5.81 | 4,105,900 |
| 2021-03-25 | $6.03 | $6.06 | $5.93 | $5.94 | $5.77 | 4,931,600 |
| 2021-03-24 | $6.04 | $6.07 | $5.99 | $6.01 | $5.84 | 4,049,740 |
| 2021-03-23 | $6.13 | $6.15 | $6.02 | $6.03 | $5.86 | 4,188,000 |
| 2021-03-22 | $5.98 | $6.11 | $5.97 | $6.11 | $5.94 | 6,628,830 |
| 2021-03-19 | $5.96 | $6.02 | $5.90 | $5.96 | $5.79 | 4,237,530 |
| 2021-03-18 | $6.04 | $6.04 | $5.97 | $5.97 | $5.80 | 3,324,090 |
| 2021-03-17 | $6.09 | $6.09 | $5.99 | $6.03 | $5.86 | 3,620,780 |
| 2021-03-16 | $5.96 | $6.04 | $5.96 | $6.04 | $5.87 | 4,557,700 |
| 2021-03-15 | $5.90 | $6.04 | $5.86 | $5.97 | $5.80 | 4,765,690 |
| 2021-03-12 | $5.93 | $5.93 | $5.83 | $5.92 | $5.75 | 3,221,290 |
| 2021-03-11 | $5.85 | $5.92 | $5.77 | $5.92 | $5.75 | 4,364,580 |
| 2021-03-10 | $6.01 | $6.04 | $5.82 | $5.84 | $5.68 | 4,177,800 |
| 2021-03-09 | $6.07 | $6.14 | $5.80 | $5.94 | $5.77 | 7,577,920 |
| 2021-03-08 | $6.09 | $6.17 | $6.07 | $6.08 | $5.91 | 5,441,090 |
| 2021-03-05 | $6.12 | $6.14 | $6.06 | $6.08 | $5.91 | 4,766,980 |
| 2021-03-04 | $6.12 | $6.15 | $6.04 | $6.06 | $5.89 | 5,356,700 |
| 2021-03-03 | $6.10 | $6.14 | $6.07 | $6.11 | $5.94 | 4,420,300 |
| 2021-03-02 | $6.01 | $6.23 | $5.99 | $6.10 | $5.93 | 10,030,800 |
| 2021-03-01 | $6.00 | $6.03 | $5.96 | $6.01 | $5.84 | 4,519,680 |
| 2021-02-26 | $5.88 | $5.98 | $5.83 | $5.94 | $5.77 | 4,195,460 |
| 2021-02-25 | $6.00 | $6.02 | $5.86 | $5.88 | $5.72 | 4,598,300 |
| 2021-02-24 | $5.94 | $6.06 | $5.92 | $5.98 | $5.81 | 5,255,080 |
| 2021-02-23 | $6.07 | $6.12 | $5.90 | $5.93 | $5.76 | 6,909,130 |
| 2021-02-22 | $5.94 | $6.16 | $5.92 | $6.06 | $5.89 | 10,153,270 |
| 2021-02-19 | $5.79 | $5.93 | $5.73 | $5.92 | $5.75 | 6,098,790 |
| 2021-02-18 | $5.59 | $5.85 | $5.58 | $5.77 | $5.61 | 6,699,100 |
| 2021-02-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2021-02-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2021-02-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2021-02-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2021-02-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.40 | 0 |
| 2021-02-10 | $5.57 | $5.63 | $5.52 | $5.55 | $5.40 | 3,763,100 |
| 2021-02-09 | $5.39 | $5.60 | $5.36 | $5.57 | $5.41 | 6,221,240 |
| 2021-02-08 | $5.33 | $5.47 | $5.33 | $5.36 | $5.21 | 3,911,180 |
| 2021-02-05 | $5.38 | $5.56 | $5.32 | $5.34 | $5.19 | 4,996,200 |
| 2021-02-04 | $5.62 | $5.62 | $5.31 | $5.36 | $5.21 | 9,724,300 |
| 2021-02-03 | $5.76 | $5.79 | $5.63 | $5.63 | $5.47 | 5,399,680 |
| 2021-02-02 | $5.78 | $5.83 | $5.72 | $5.79 | $5.63 | 3,846,800 |
| 2021-02-01 | $5.90 | $5.93 | $5.76 | $5.78 | $5.62 | 6,627,210 |
| 2021-01-29 | $6.03 | $6.08 | $5.86 | $5.89 | $5.73 | 6,305,750 |
| 2021-01-28 | $5.91 | $6.13 | $5.90 | $6.03 | $5.86 | 6,344,000 |
| 2021-01-27 | $5.92 | $5.96 | $5.89 | $5.95 | $5.78 | 2,971,040 |
| 2021-01-26 | $5.91 | $6.01 | $5.90 | $5.91 | $5.75 | 3,540,000 |
| 2021-01-25 | $6.03 | $6.06 | $5.91 | $5.91 | $5.75 | 3,859,130 |
| 2021-01-22 | $6.12 | $6.12 | $5.99 | $6.03 | $5.86 | 6,226,640 |
| 2021-01-21 | $6.17 | $6.17 | $6.07 | $6.12 | $5.95 | 5,279,520 |
| 2021-01-20 | $6.21 | $6.23 | $6.14 | $6.17 | $6.00 | 4,098,410 |
| 2021-01-19 | $6.19 | $6.25 | $6.13 | $6.22 | $6.05 | 5,035,910 |
| 2021-01-18 | $6.14 | $6.21 | $6.10 | $6.21 | $6.04 | 6,399,810 |
| 2021-01-15 | $6.03 | $6.12 | $6.01 | $6.11 | $5.94 | 4,909,710 |
| 2021-01-14 | $5.90 | $6.07 | $5.88 | $6.05 | $5.88 | 7,230,340 |
| 2021-01-13 | $5.95 | $6.00 | $5.85 | $5.90 | $5.74 | 5,520,690 |
| 2021-01-12 | $5.90 | $6.02 | $5.89 | $5.97 | $5.80 | 4,743,570 |
| 2021-01-11 | $6.11 | $6.19 | $5.88 | $5.90 | $5.74 | 8,155,490 |
| 2021-01-08 | $6.10 | $6.20 | $5.88 | $6.15 | $5.98 | 7,433,020 |
| 2021-01-07 | $6.29 | $6.30 | $6.08 | $6.10 | $5.93 | 7,421,990 |
| 2021-01-06 | $6.39 | $6.40 | $6.26 | $6.29 | $6.11 | 5,484,040 |
| 2021-01-05 | $6.47 | $6.50 | $6.38 | $6.40 | $6.22 | 5,179,750 |
| 2021-01-04 | $6.44 | $6.49 | $6.41 | $6.47 | $6.29 | 4,951,530 |
| 2021-01-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.26 | 0 |
| 2020-12-31 | $6.42 | $6.54 | $6.41 | $6.44 | $6.26 | 6,831,280 |
| 2020-12-30 | $6.29 | $6.45 | $6.23 | $6.40 | $6.22 | 8,114,440 |
| 2020-12-29 | $6.18 | $6.31 | $6.17 | $6.26 | $6.09 | 4,590,360 |
| 2020-12-28 | $6.28 | $6.30 | $6.16 | $6.17 | $6.00 | 5,167,900 |
| 2020-12-25 | $6.23 | $6.32 | $6.21 | $6.28 | $6.10 | 4,388,910 |
| 2020-12-24 | $6.46 | $6.46 | $6.21 | $6.22 | $6.05 | 6,915,800 |
| 2020-12-23 | $6.40 | $6.48 | $6.36 | $6.42 | $6.24 | 4,300,400 |
| 2020-12-22 | $6.50 | $6.59 | $6.38 | $6.40 | $6.22 | 6,798,380 |
| 2020-12-21 | $6.49 | $6.54 | $6.41 | $6.50 | $6.32 | 4,269,900 |
| 2020-12-18 | $6.47 | $6.61 | $6.46 | $6.48 | $6.30 | 5,412,800 |
| 2020-12-17 | $6.39 | $6.61 | $6.22 | $6.53 | $6.35 | 13,176,550 |
| 2020-12-16 | $6.66 | $6.66 | $6.43 | $6.44 | $6.26 | 7,956,300 |
| 2020-12-15 | $6.77 | $6.77 | $6.65 | $6.67 | $6.48 | 6,400,040 |
| 2020-12-14 | $6.80 | $6.82 | $6.74 | $6.77 | $6.58 | 4,981,870 |
| 2020-12-11 | $7.01 | $7.01 | $6.74 | $6.82 | $6.63 | 7,371,770 |
| 2020-12-10 | $6.95 | $7.03 | $6.94 | $6.97 | $6.78 | 4,074,420 |
| 2020-12-09 | $7.10 | $7.14 | $6.97 | $6.97 | $6.78 | 6,819,430 |
| 2020-12-08 | $7.15 | $7.17 | $7.10 | $7.11 | $6.91 | 3,575,370 |
| 2020-12-07 | $7.24 | $7.25 | $7.14 | $7.15 | $6.95 | 4,863,050 |
| 2020-12-04 | $7.24 | $7.28 | $7.21 | $7.25 | $7.05 | 2,853,820 |
| 2020-12-03 | $7.32 | $7.32 | $7.23 | $7.24 | $7.04 | 3,941,890 |
| 2020-12-02 | $7.29 | $7.31 | $7.22 | $7.30 | $7.10 | 4,795,040 |
| 2020-12-01 | $7.20 | $7.29 | $7.13 | $7.29 | $7.09 | 5,184,840 |
| 2020-11-30 | $7.18 | $7.27 | $7.18 | $7.18 | $6.98 | 4,315,600 |
| 2020-11-27 | $7.25 | $7.25 | $7.12 | $7.20 | $7.00 | 5,400,240 |
| 2020-11-26 | $7.35 | $7.35 | $7.19 | $7.24 | $7.04 | 6,649,960 |
| 2020-11-25 | $7.41 | $7.43 | $7.34 | $7.35 | $7.14 | 6,088,590 |
| 2020-11-24 | $7.40 | $7.45 | $7.38 | $7.41 | $7.20 | 5,096,470 |
| 2020-11-23 | $7.38 | $7.47 | $7.34 | $7.40 | $7.19 | 6,150,050 |
| 2020-11-20 | $7.44 | $7.44 | $7.33 | $7.38 | $7.17 | 7,980,280 |
| 2020-11-19 | $7.38 | $7.50 | $7.33 | $7.47 | $7.26 | 6,538,290 |
| 2020-11-18 | $7.38 | $7.40 | $7.34 | $7.38 | $7.17 | 5,112,500 |
| 2020-11-17 | $7.34 | $7.43 | $7.32 | $7.38 | $7.17 | 6,995,320 |
| 2020-11-16 | $7.30 | $7.35 | $7.24 | $7.34 | $7.14 | 4,728,110 |
| 2020-11-13 | $7.25 | $7.28 | $7.19 | $7.25 | $7.05 | 3,749,110 |
| 2020-11-12 | $7.25 | $7.30 | $7.22 | $7.26 | $7.06 | 3,908,260 |
| 2020-11-11 | $7.33 | $7.39 | $7.23 | $7.25 | $7.05 | 6,512,100 |
| 2020-11-10 | $7.48 | $7.51 | $7.32 | $7.36 | $7.15 | 9,492,800 |
| 2020-11-09 | $7.37 | $7.49 | $7.34 | $7.46 | $7.25 | 9,295,510 |
| 2020-11-06 | $7.40 | $7.41 | $7.31 | $7.33 | $7.13 | 5,460,250 |
| 2020-11-05 | $7.37 | $7.42 | $7.33 | $7.39 | $7.18 | 7,980,000 |
| 2020-11-04 | $7.37 | $7.38 | $7.27 | $7.34 | $7.14 | 6,423,410 |
| 2020-11-03 | $7.20 | $7.42 | $7.20 | $7.35 | $7.14 | 11,764,070 |
| 2020-11-02 | $7.22 | $7.24 | $7.03 | $7.10 | $6.90 | 8,442,650 |
| 2020-10-30 | $7.16 | $7.45 | $7.15 | $7.21 | $7.01 | 12,806,130 |
| 2020-10-29 | $7.19 | $7.19 | $7.08 | $7.15 | $6.95 | 7,876,780 |
| 2020-10-28 | $7.26 | $7.34 | $7.23 | $7.28 | $7.08 | 5,292,260 |
| 2020-10-27 | $7.26 | $7.32 | $7.21 | $7.32 | $7.12 | 3,759,070 |
| 2020-10-26 | $7.22 | $7.28 | $7.16 | $7.28 | $7.08 | 3,476,300 |
| 2020-10-23 | $7.33 | $7.38 | $7.24 | $7.25 | $7.05 | 4,365,800 |
| 2020-10-22 | $7.37 | $7.37 | $7.26 | $7.31 | $7.11 | 5,603,400 |
| 2020-10-21 | $7.50 | $7.53 | $7.35 | $7.37 | $7.16 | 5,927,200 |
| 2020-10-20 | $7.51 | $7.53 | $7.40 | $7.53 | $7.32 | 5,176,280 |
| 2020-10-19 | $7.53 | $7.60 | $7.50 | $7.52 | $7.31 | 4,436,960 |
| 2020-10-16 | $7.51 | $7.57 | $7.47 | $7.51 | $7.30 | 5,190,200 |
| 2020-10-15 | $7.61 | $7.63 | $7.52 | $7.53 | $7.32 | 4,983,100 |
| 2020-10-14 | $7.65 | $7.65 | $7.55 | $7.59 | $7.38 | 4,970,070 |
| 2020-10-13 | $7.70 | $7.72 | $7.60 | $7.63 | $7.42 | 5,457,670 |
| 2020-10-12 | $7.51 | $7.71 | $7.50 | $7.69 | $7.48 | 9,126,770 |
| 2020-10-09 | $7.41 | $7.51 | $7.40 | $7.49 | $7.28 | 4,737,070 |
| 2020-10-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.14 | 0 |
| 2020-10-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.14 | 0 |
| 2020-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.14 | 0 |
| 2020-10-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.14 | 0 |
| 2020-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.14 | 0 |
| 2020-10-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.14 | 0 |
| 2020-09-30 | $7.39 | $7.43 | $7.32 | $7.35 | $7.14 | 3,896,020 |
| 2020-09-29 | $7.45 | $7.46 | $7.33 | $7.39 | $7.18 | 4,316,370 |
| 2020-09-28 | $7.33 | $7.55 | $7.33 | $7.40 | $7.19 | 6,827,000 |
| 2020-09-25 | $7.54 | $7.57 | $7.31 | $7.32 | $7.12 | 7,278,810 |
| 2020-09-24 | $7.67 | $7.71 | $7.50 | $7.52 | $7.31 | 7,432,010 |
| 2020-09-23 | $7.78 | $7.78 | $7.67 | $7.72 | $7.50 | 4,327,730 |
| 2020-09-22 | $7.74 | $7.80 | $7.68 | $7.71 | $7.49 | 7,088,790 |
| 2020-09-21 | $7.81 | $7.88 | $7.78 | $7.84 | $7.62 | 6,767,690 |
| 2020-09-18 | $7.71 | $7.83 | $7.69 | $7.82 | $7.60 | 8,097,200 |
| 2020-09-17 | $7.63 | $7.78 | $7.63 | $7.72 | $7.50 | 7,695,780 |
| 2020-09-16 | $7.83 | $7.86 | $7.62 | $7.67 | $7.46 | 11,603,460 |
| 2020-09-15 | $7.94 | $7.96 | $7.81 | $7.88 | $7.66 | 8,735,200 |
| 2020-09-14 | $7.95 | $8.07 | $7.86 | $7.93 | $7.71 | 10,317,970 |
| 2020-09-11 | $7.84 | $7.99 | $7.79 | $7.95 | $7.73 | 11,455,060 |
| 2020-09-10 | $8.30 | $8.32 | $7.88 | $7.95 | $7.73 | 23,006,520 |
| 2020-09-09 | $8.12 | $8.33 | $8.08 | $8.20 | $7.97 | 30,324,420 |
| 2020-09-08 | $8.08 | $8.19 | $8.05 | $8.17 | $7.94 | 15,667,900 |
| 2020-09-07 | $7.98 | $8.24 | $7.96 | $8.08 | $7.85 | 23,477,420 |
| 2020-09-04 | $7.85 | $8.03 | $7.74 | $8.00 | $7.78 | 13,066,970 |
| 2020-09-03 | $8.11 | $8.13 | $7.95 | $7.97 | $7.75 | 12,073,440 |
| 2020-09-02 | $8.15 | $8.15 | $7.99 | $8.05 | $7.83 | 16,276,910 |
| 2020-09-01 | $8.25 | $8.25 | $8.11 | $8.16 | $7.93 | 12,824,080 |
| 2020-08-31 | $8.20 | $8.32 | $8.16 | $8.20 | $7.97 | 16,789,540 |
| 2020-08-28 | $8.17 | $8.18 | $7.92 | $8.16 | $7.93 | 18,480,310 |
| 2020-08-27 | $8.28 | $8.38 | $8.13 | $8.18 | $7.95 | 22,162,600 |
| 2020-08-26 | $8.10 | $8.33 | $8.03 | $8.13 | $7.90 | 27,325,720 |
| 2020-08-25 | $7.92 | $8.08 | $7.88 | $8.08 | $7.85 | 13,367,030 |
| 2020-08-24 | $7.96 | $8.01 | $7.86 | $7.91 | $7.69 | 7,982,490 |
| 2020-08-21 | $8.09 | $8.09 | $7.92 | $7.96 | $7.74 | 9,561,540 |
| 2020-08-20 | $7.97 | $8.13 | $7.91 | $8.03 | $7.81 | 10,486,040 |
| 2020-08-19 | $8.19 | $8.19 | $8.02 | $8.03 | $7.81 | 13,092,650 |
| 2020-08-18 | $8.20 | $8.25 | $8.09 | $8.18 | $7.95 | 15,930,730 |
| 2020-08-17 | $8.04 | $8.28 | $8.00 | $8.18 | $7.95 | 23,412,450 |
| 2020-08-14 | $8.03 | $8.05 | $7.85 | $7.97 | $7.75 | 14,563,910 |
| 2020-08-13 | $7.66 | $8.07 | $7.66 | $8.00 | $7.78 | 28,918,350 |
| 2020-08-12 | $7.60 | $7.66 | $7.44 | $7.63 | $7.42 | 11,734,060 |
| 2020-08-11 | $7.78 | $7.82 | $7.61 | $7.62 | $7.41 | 11,235,670 |
| 2020-08-10 | $7.63 | $7.82 | $7.63 | $7.78 | $7.56 | 10,109,380 |
| 2020-08-07 | $7.83 | $7.87 | $7.58 | $7.67 | $7.46 | 16,103,460 |
| 2020-08-06 | $7.90 | $7.95 | $7.75 | $7.86 | $7.64 | 13,661,320 |
| 2020-08-05 | $7.99 | $7.99 | $7.86 | $7.93 | $7.71 | 11,641,810 |
| 2020-08-04 | $8.02 | $8.10 | $7.91 | $7.96 | $7.74 | 16,438,100 |
| 2020-08-03 | $7.81 | $8.06 | $7.80 | $8.02 | $7.80 | 19,178,750 |
| 2020-07-31 | $7.75 | $7.86 | $7.69 | $7.77 | $7.55 | 12,846,510 |
| 2020-07-30 | $7.86 | $7.97 | $7.78 | $7.79 | $7.57 | 13,135,290 |
| 2020-07-29 | $7.70 | $7.90 | $7.56 | $7.87 | $7.65 | 13,876,590 |
| 2020-07-28 | $7.80 | $7.80 | $7.63 | $7.70 | $7.49 | 10,458,740 |
| 2020-07-27 | $7.61 | $7.73 | $7.46 | $7.73 | $7.51 | 13,459,510 |
| 2020-07-24 | $8.03 | $8.08 | $7.51 | $7.58 | $7.37 | 24,758,370 |
| 2020-07-23 | $8.12 | $8.20 | $7.86 | $8.02 | $7.80 | 21,888,990 |
| 2020-07-22 | $8.42 | $8.46 | $8.17 | $8.20 | $7.97 | 18,808,250 |
| 2020-07-21 | $8.43 | $8.49 | $8.21 | $8.28 | $8.05 | 19,812,810 |
| 2020-07-20 | $8.17 | $8.44 | $8.16 | $8.43 | $8.19 | 25,029,190 |
| 2020-07-17 | $7.98 | $8.09 | $7.86 | $8.09 | $7.86 | 20,251,090 |
| 2020-07-16 | $8.56 | $8.64 | $7.88 | $7.89 | $7.67 | 32,259,570 |
| 2020-07-15 | $8.76 | $8.83 | $8.45 | $8.47 | $8.23 | 36,190,550 |
| 2020-07-14 | $8.45 | $9.09 | $8.41 | $8.89 | $8.64 | 64,831,040 |
| 2020-07-13 | $8.18 | $8.44 | $8.17 | $8.43 | $8.19 | 36,389,800 |
| 2020-07-10 | $8.46 | $8.47 | $8.16 | $8.19 | $7.96 | 42,457,180 |
| 2020-07-09 | $8.51 | $8.64 | $8.38 | $8.53 | $8.29 | 50,560,400 |
| 2020-07-08 | $8.30 | $8.54 | $8.21 | $8.50 | $8.26 | 48,642,740 |
| 2020-07-07 | $8.20 | $8.65 | $8.06 | $8.40 | $8.17 | 70,765,960 |
| 2020-07-06 | $7.84 | $8.38 | $7.84 | $8.24 | $8.01 | 67,026,810 |
| 2020-07-03 | $8.12 | $8.46 | $7.90 | $7.93 | $7.71 | 95,513,750 |
| 2020-07-02 | $7.19 | $7.88 | $7.15 | $7.88 | $7.66 | 39,272,590 |
| 2020-07-01 | $7.14 | $7.19 | $7.10 | $7.16 | $6.96 | 10,630,400 |
| 2020-06-30 | $7.06 | $7.17 | $7.03 | $7.13 | $6.93 | 11,380,790 |
| 2020-06-29 | $7.02 | $7.14 | $7.01 | $7.02 | $6.82 | 7,204,940 |
| 2020-06-26 | $7.08 | $7.08 | $7.08 | $7.08 | $6.88 | 0 |
| 2020-06-25 | $7.08 | $7.08 | $7.08 | $7.08 | $6.88 | 0 |
| 2020-06-24 | $7.09 | $7.12 | $6.95 | $7.08 | $6.88 | 11,994,380 |
| 2020-06-23 | $7.17 | $7.18 | $7.06 | $7.07 | $6.87 | 9,451,200 |
| 2020-06-22 | $7.17 | $7.25 | $7.12 | $7.14 | $6.94 | 11,668,870 |
| 2020-06-19 | $7.20 | $7.20 | $7.12 | $7.16 | $6.96 | 8,389,200 |
| 2020-06-18 | $7.12 | $7.25 | $7.06 | $7.19 | $6.99 | 14,952,330 |
| 2020-06-17 | $7.10 | $7.18 | $7.07 | $7.14 | $6.94 | 9,839,720 |
| 2020-06-16 | $7.14 | $7.26 | $7.07 | $7.18 | $6.91 | 11,123,500 |
| 2020-06-15 | $7.06 | $7.13 | $7.02 | $7.02 | $6.76 | 8,204,150 |
| 2020-06-12 | $6.99 | $7.14 | $6.81 | $7.09 | $6.83 | 10,084,660 |
| 2020-06-11 | $7.15 | $7.29 | $7.09 | $7.13 | $6.86 | 11,659,000 |
| 2020-06-10 | $7.25 | $7.25 | $7.11 | $7.13 | $6.86 | 10,642,300 |
| 2020-06-09 | $7.16 | $7.38 | $7.11 | $7.26 | $6.99 | 17,289,360 |
| 2020-06-08 | $7.16 | $7.21 | $7.10 | $7.16 | $6.89 | 8,050,910 |
| 2020-06-05 | $7.25 | $7.25 | $7.11 | $7.14 | $6.87 | 12,097,000 |
| 2020-06-04 | $7.13 | $7.34 | $7.07 | $7.26 | $6.99 | 20,650,860 |
| 2020-06-03 | $7.17 | $7.21 | $7.08 | $7.09 | $6.83 | 12,088,770 |
| 2020-06-02 | $7.22 | $7.28 | $7.10 | $7.16 | $6.89 | 13,993,050 |
| 2020-06-01 | $7.01 | $7.16 | $6.97 | $7.16 | $6.89 | 15,594,700 |
| 2020-05-29 | $7.00 | $7.04 | $6.95 | $6.95 | $6.69 | 9,408,910 |
| 2020-05-28 | $6.88 | $7.02 | $6.78 | $7.02 | $6.76 | 12,349,710 |
| 2020-05-27 | $6.97 | $7.07 | $6.86 | $6.88 | $6.62 | 10,096,240 |
| 2020-05-26 | $6.85 | $7.18 | $6.85 | $7.02 | $6.76 | 14,571,830 |
| 2020-05-25 | $6.75 | $6.86 | $6.75 | $6.83 | $6.57 | 9,010,880 |
| 2020-05-22 | $7.01 | $7.01 | $6.75 | $6.78 | $6.53 | 15,838,460 |
| 2020-05-21 | $7.25 | $7.30 | $6.96 | $6.96 | $6.70 | 19,285,560 |
| 2020-05-20 | $7.28 | $7.41 | $7.16 | $7.21 | $6.94 | 22,634,900 |
| 2020-05-19 | $6.92 | $7.50 | $6.90 | $7.33 | $7.06 | 40,502,520 |
| 2020-05-18 | $6.98 | $7.01 | $6.78 | $6.84 | $6.58 | 12,180,060 |
| 2020-05-15 | $7.07 | $7.11 | $6.96 | $6.96 | $6.70 | 10,575,310 |
| 2020-05-14 | $7.24 | $7.24 | $7.01 | $7.02 | $6.76 | 17,667,760 |
| 2020-05-13 | $7.31 | $7.32 | $7.18 | $7.24 | $6.97 | 15,017,770 |
| 2020-05-12 | $7.31 | $7.50 | $7.25 | $7.37 | $7.09 | 20,579,820 |
| 2020-05-11 | $7.40 | $7.44 | $7.22 | $7.31 | $7.04 | 17,460,610 |
| 2020-05-08 | $7.27 | $7.40 | $7.22 | $7.39 | $7.11 | 22,285,320 |
| 2020-05-07 | $7.33 | $7.46 | $7.22 | $7.23 | $6.96 | 22,658,190 |
| 2020-05-06 | $7.00 | $7.35 | $6.96 | $7.33 | $7.06 | 29,193,740 |
| 2020-05-05 | $7.18 | $7.18 | $7.18 | $7.18 | $6.91 | 0 |
| 2020-05-04 | $7.18 | $7.18 | $7.18 | $7.18 | $6.91 | 0 |
| 2020-05-01 | $7.18 | $7.18 | $7.18 | $7.18 | $6.91 | 0 |
| 2020-04-30 | $7.29 | $7.29 | $7.06 | $7.18 | $6.91 | 41,724,520 |
| 2020-04-29 | $6.49 | $7.12 | $6.47 | $7.12 | $6.85 | 15,388,910 |
| 2020-04-28 | $6.62 | $6.63 | $6.21 | $6.47 | $6.23 | 15,064,910 |
| 2020-04-27 | $6.64 | $6.71 | $6.52 | $6.54 | $6.30 | 11,356,700 |
| 2020-04-24 | $6.97 | $6.97 | $6.62 | $6.64 | $6.39 | 22,947,830 |
| 2020-04-23 | $7.14 | $7.20 | $6.98 | $6.99 | $6.73 | 16,634,900 |
| 2020-04-22 | $7.11 | $7.19 | $7.04 | $7.17 | $6.90 | 11,799,760 |
| 2020-04-21 | $7.29 | $7.30 | $7.08 | $7.17 | $6.90 | 16,737,440 |
| 2020-04-20 | $7.23 | $7.38 | $7.12 | $7.35 | $7.08 | 16,564,880 |
| 2020-04-17 | $7.38 | $7.44 | $7.20 | $7.20 | $6.93 | 21,205,740 |
| 2020-04-16 | $7.52 | $7.52 | $7.24 | $7.34 | $7.07 | 27,137,960 |
| 2020-04-15 | $7.59 | $7.88 | $7.48 | $7.59 | $7.31 | 30,791,540 |
| 2020-04-14 | $7.69 | $7.69 | $7.50 | $7.60 | $7.32 | 30,722,260 |
| 2020-04-13 | $7.33 | $7.84 | $7.33 | $7.70 | $7.41 | 48,342,470 |
| 2020-04-10 | $7.24 | $7.90 | $7.18 | $7.43 | $7.15 | 55,149,800 |
| 2020-04-09 | $7.23 | $7.33 | $7.16 | $7.18 | $6.91 | 23,299,580 |
| 2020-04-08 | $7.31 | $7.33 | $7.18 | $7.24 | $6.97 | 26,867,800 |
| 2020-04-07 | $7.35 | $7.48 | $7.12 | $7.40 | $7.12 | 48,718,810 |
| 2020-04-06 | $7.24 | $7.24 | $7.24 | $7.24 | $6.97 | 0 |
| 2020-04-03 | $7.19 | $7.55 | $7.08 | $7.24 | $6.97 | 67,662,530 |
| 2020-04-02 | $6.24 | $6.90 | $6.23 | $6.90 | $6.64 | 17,765,410 |
| 2020-04-01 | $6.24 | $6.33 | $6.21 | $6.27 | $6.04 | 7,474,970 |
| 2020-03-31 | $6.36 | $6.36 | $6.26 | $6.26 | $6.03 | 7,478,140 |
| 2020-03-30 | $6.39 | $6.39 | $6.21 | $6.26 | $6.03 | 13,253,890 |
| 2020-03-27 | $6.58 | $6.59 | $6.47 | $6.47 | $6.23 | 10,388,900 |
| 2020-03-26 | $6.60 | $6.66 | $6.48 | $6.51 | $6.27 | 11,450,140 |
| 2020-03-25 | $6.58 | $6.70 | $6.56 | $6.64 | $6.39 | 14,843,450 |
| 2020-03-24 | $6.49 | $6.55 | $6.28 | $6.47 | $6.23 | 13,100,810 |
| 2020-03-23 | $6.57 | $6.64 | $6.32 | $6.39 | $6.15 | 13,530,500 |
| 2020-03-20 | $6.73 | $6.78 | $6.62 | $6.72 | $6.47 | 12,715,290 |
| 2020-03-19 | $6.61 | $6.71 | $6.51 | $6.69 | $6.44 | 15,060,470 |
| 2020-03-18 | $6.89 | $6.97 | $6.67 | $6.68 | $6.43 | 15,172,510 |
| 2020-03-17 | $6.94 | $7.03 | $6.54 | $6.80 | $6.55 | 19,924,200 |
| 2020-03-16 | $7.29 | $7.36 | $6.91 | $6.91 | $6.65 | 22,298,940 |
| 2020-03-13 | $7.05 | $7.34 | $6.94 | $7.22 | $6.95 | 27,900,270 |
| 2020-03-12 | $7.70 | $7.78 | $7.40 | $7.45 | $7.17 | 30,683,210 |
| 2020-03-11 | $7.55 | $7.97 | $7.55 | $7.81 | $7.52 | 38,927,690 |
| 2020-03-10 | $7.31 | $7.55 | $7.15 | $7.55 | $7.27 | 32,838,600 |
| 2020-03-09 | $7.81 | $7.87 | $7.56 | $7.57 | $7.29 | 28,931,510 |
| 2020-03-06 | $7.84 | $8.13 | $7.75 | $7.90 | $7.60 | 36,957,690 |
| 2020-03-05 | $7.65 | $7.99 | $7.61 | $7.90 | $7.60 | 42,790,700 |
| 2020-03-04 | $7.47 | $7.67 | $7.40 | $7.55 | $7.27 | 17,211,670 |
| 2020-03-03 | $7.80 | $7.81 | $7.49 | $7.57 | $7.29 | 22,718,970 |
| 2020-03-02 | $7.20 | $7.58 | $7.18 | $7.52 | $7.24 | 26,815,500 |
| 2020-02-28 | $7.57 | $7.57 | $7.11 | $7.11 | $6.84 | 33,320,820 |
| 2020-02-27 | $7.85 | $7.85 | $7.71 | $7.74 | $7.45 | 17,938,900 |
| 2020-02-26 | $7.80 | $7.98 | $7.72 | $7.73 | $7.44 | 29,115,780 |
| 2020-02-25 | $7.78 | $7.95 | $7.68 | $7.90 | $7.60 | 33,894,080 |
| 2020-02-24 | $8.07 | $8.12 | $7.93 | $8.00 | $7.70 | 28,576,540 |
| 2020-02-21 | $7.96 | $8.08 | $7.86 | $8.01 | $7.71 | 31,446,740 |
| 2020-02-20 | $7.69 | $7.97 | $7.64 | $7.92 | $7.62 | 35,266,840 |
| 2020-02-19 | $7.76 | $7.95 | $7.64 | $7.67 | $7.38 | 33,033,400 |
| 2020-02-18 | $7.53 | $7.76 | $7.52 | $7.76 | $7.47 | 35,322,760 |
| 2020-02-17 | $7.28 | $7.55 | $7.27 | $7.53 | $7.25 | 31,738,610 |
| 2020-02-14 | $7.34 | $7.44 | $7.25 | $7.30 | $7.03 | 20,888,830 |
| 2020-02-13 | $7.46 | $7.58 | $7.33 | $7.34 | $7.07 | 25,274,650 |
| 2020-02-12 | $7.35 | $7.68 | $7.35 | $7.46 | $7.18 | 31,587,450 |
| 2020-02-11 | $7.42 | $7.57 | $7.36 | $7.37 | $7.09 | 22,468,480 |
| 2020-02-10 | $7.13 | $7.48 | $7.13 | $7.46 | $7.18 | 28,669,360 |
| 2020-02-07 | $7.17 | $7.28 | $7.12 | $7.22 | $6.95 | 21,101,580 |
| 2020-02-06 | $7.24 | $7.30 | $7.06 | $7.22 | $6.95 | 28,169,830 |
| 2020-02-05 | $6.80 | $7.20 | $6.79 | $7.18 | $6.91 | 36,795,450 |
| 2020-02-04 | $6.58 | $6.87 | $6.58 | $6.79 | $6.54 | 40,123,370 |
| 2020-02-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.04 | 1,642,600 |
| 2020-01-31 | $8.12 | $8.12 | $8.12 | $8.12 | $7.82 | 0 |
| 2020-01-30 | $8.12 | $8.12 | $8.12 | $8.12 | $7.82 | 0 |
| 2020-01-29 | $8.12 | $8.12 | $8.12 | $8.12 | $7.82 | 0 |
| 2020-01-28 | $8.12 | $8.12 | $8.12 | $8.12 | $7.82 | 0 |
| 2020-01-27 | $8.12 | $8.12 | $8.12 | $8.12 | $7.82 | 0 |
| 2020-01-24 | $8.12 | $8.12 | $8.12 | $8.12 | $7.82 | 0 |
| 2020-01-23 | $8.53 | $8.58 | $8.05 | $8.12 | $7.82 | 27,350,120 |
| 2020-01-22 | $8.67 | $8.69 | $8.46 | $8.60 | $8.28 | 20,696,950 |
| 2020-01-21 | $8.72 | $8.86 | $8.63 | $8.71 | $8.38 | 17,435,240 |
| 2020-01-20 | $8.75 | $8.77 | $8.61 | $8.72 | $8.39 | 16,176,650 |
| 2020-01-17 | $8.89 | $8.94 | $8.75 | $8.76 | $8.43 | 18,189,610 |
| 2020-01-16 | $8.97 | $9.01 | $8.86 | $8.86 | $8.53 | 21,657,480 |
| 2020-01-15 | $9.16 | $9.17 | $8.98 | $9.00 | $8.66 | 25,119,070 |
| 2020-01-14 | $9.07 | $9.25 | $9.04 | $9.13 | $8.79 | 40,958,250 |
| 2020-01-13 | $9.04 | $9.06 | $8.84 | $9.04 | $8.70 | 26,704,200 |
| 2020-01-10 | $9.16 | $9.16 | $9.01 | $9.04 | $8.70 | 21,494,910 |
| 2020-01-09 | $9.08 | $9.16 | $9.07 | $9.11 | $8.77 | 23,519,240 |
| 2020-01-08 | $9.20 | $9.21 | $9.00 | $9.02 | $8.68 | 35,935,010 |
| 2020-01-07 | $9.20 | $9.23 | $9.13 | $9.22 | $8.88 | 30,929,940 |
| 2020-01-06 | $9.06 | $9.26 | $8.95 | $9.15 | $8.81 | 31,153,420 |
| 2020-01-03 | $9.25 | $9.27 | $9.12 | $9.14 | $8.80 | 30,784,560 |
| 2020-01-02 | $9.00 | $9.27 | $8.93 | $9.25 | $8.90 | 43,563,280 |
| 2020-01-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.59 | 0 |
| 2019-12-31 | $8.98 | $9.08 | $8.86 | $8.92 | $8.59 | 29,741,690 |
| 2019-12-30 | $9.35 | $9.35 | $8.49 | $9.04 | $8.70 | 44,410,220 |
| 2019-12-27 | $9.36 | $9.49 | $9.30 | $9.33 | $8.98 | 34,281,830 |
| 2019-12-26 | $9.43 | $9.44 | $9.31 | $9.36 | $9.01 | 28,575,870 |
| 2019-12-25 | $9.40 | $9.55 | $9.35 | $9.42 | $9.07 | 30,369,120 |
| 2019-12-24 | $9.33 | $9.46 | $9.27 | $9.44 | $9.09 | 28,593,870 |
| 2019-12-23 | $9.58 | $9.59 | $9.30 | $9.30 | $8.95 | 41,872,700 |
| 2019-12-20 | $9.80 | $9.97 | $9.66 | $9.67 | $9.31 | 61,770,580 |
| 2019-12-19 | $9.80 | $10.30 | $9.80 | $9.89 | $9.52 | 97,949,010 |
| 2019-12-18 | $9.63 | $9.77 | $9.55 | $9.71 | $9.35 | 71,842,740 |
| 2019-12-17 | $9.41 | $9.87 | $9.34 | $9.64 | $9.28 | 89,094,020 |
| 2019-12-16 | $9.30 | $9.47 | $9.24 | $9.41 | $9.06 | 63,591,680 |
| 2019-12-13 | $9.34 | $9.43 | $9.21 | $9.30 | $8.95 | 58,670,310 |
| 2019-12-12 | $9.60 | $9.61 | $9.19 | $9.33 | $8.98 | 85,208,730 |
| 2019-12-11 | $9.66 | $10.15 | $9.60 | $9.73 | $9.37 | 114,980,530 |
| 2019-12-10 | $9.60 | $9.98 | $9.49 | $9.77 | $9.41 | 183,405,370 |
| 2019-12-09 | $9.16 | $11.15 | $9.16 | $10.53 | $10.14 | 241,664,300 |
| 2019-12-06 | $10.18 | $10.18 | $10.18 | $10.18 | $9.80 | 3,220,600 |
| 2019-12-05 | $11.31 | $11.31 | $11.31 | $11.31 | $10.89 | 2,462,400 |
| 2019-12-04 | $12.57 | $12.75 | $12.57 | $12.57 | $12.10 | 42,369,500 |
| 2019-12-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.45 | 9,887,800 |
| 2019-12-02 | $17.25 | $17.30 | $15.52 | $15.52 | $14.94 | 8,119,400 |
| 2019-11-29 | $17.18 | $17.40 | $17.01 | $17.24 | $16.60 | 11,110,470 |
| 2019-11-28 | $17.43 | $17.48 | $17.05 | $17.19 | $16.55 | 10,615,900 |
| 2019-11-27 | $17.46 | $17.47 | $17.39 | $17.41 | $16.76 | 6,905,210 |
| 2019-11-26 | $17.39 | $17.54 | $17.36 | $17.43 | $16.78 | 9,635,960 |
| 2019-11-25 | $17.47 | $17.55 | $17.25 | $17.35 | $16.70 | 5,440,890 |
| 2019-11-22 | $17.47 | $17.52 | $17.33 | $17.37 | $16.72 | 6,925,420 |
| 2019-11-21 | $17.53 | $17.56 | $17.42 | $17.43 | $16.78 | 5,855,230 |
| 2019-11-20 | $17.57 | $17.65 | $17.46 | $17.51 | $16.86 | 8,892,730 |
| 2019-11-19 | $16.86 | $17.53 | $16.76 | $17.52 | $16.87 | 15,285,530 |
| 2019-11-18 | $16.52 | $16.92 | $16.37 | $16.86 | $16.23 | 6,898,940 |
| 2019-11-15 | $16.46 | $16.59 | $16.35 | $16.37 | $15.76 | 4,279,800 |
| 2019-11-14 | $16.29 | $16.46 | $16.23 | $16.45 | $15.84 | 4,959,780 |
| 2019-11-13 | $16.26 | $16.35 | $16.23 | $16.28 | $15.67 | 5,635,850 |
| 2019-11-12 | $16.12 | $16.45 | $16.11 | $16.25 | $15.64 | 8,063,560 |
| 2019-11-11 | $16.77 | $16.94 | $15.20 | $16.12 | $15.52 | 12,823,960 |
| 2019-11-08 | $16.86 | $16.98 | $16.67 | $16.75 | $16.12 | 4,506,600 |
| 2019-11-07 | $16.92 | $16.97 | $16.52 | $16.73 | $16.11 | 6,951,600 |
| 2019-11-06 | $16.94 | $17.04 | $16.87 | $16.89 | $16.26 | 3,010,850 |
| 2019-11-05 | $16.89 | $16.99 | $16.88 | $16.94 | $16.31 | 3,339,650 |
| 2019-11-04 | $16.91 | $17.05 | $16.74 | $16.89 | $16.26 | 8,523,670 |
| 2019-11-01 | $16.38 | $16.89 | $16.01 | $16.80 | $16.17 | 14,395,630 |
| 2019-10-31 | $16.78 | $16.83 | $16.37 | $16.41 | $15.80 | 9,251,030 |
| 2019-10-30 | $16.82 | $16.89 | $16.60 | $16.77 | $16.14 | 5,967,030 |
| 2019-10-29 | $16.74 | $16.94 | $16.40 | $16.79 | $16.16 | 7,542,060 |
| 2019-10-28 | $16.12 | $16.65 | $16.07 | $16.61 | $15.99 | 16,165,630 |
| 2019-10-25 | $16.16 | $16.16 | $16.04 | $16.10 | $15.50 | 6,335,190 |
| 2019-10-24 | $15.93 | $16.20 | $15.93 | $16.05 | $15.45 | 8,070,430 |
| 2019-10-23 | $16.10 | $16.15 | $15.84 | $15.93 | $15.34 | 8,261,350 |
| 2019-10-22 | $15.90 | $16.19 | $15.79 | $16.09 | $15.49 | 11,782,540 |
| 2019-10-21 | $15.77 | $15.85 | $15.66 | $15.76 | $15.17 | 6,332,760 |
| 2019-10-18 | $15.79 | $15.97 | $15.65 | $15.77 | $15.18 | 8,142,020 |
| 2019-10-17 | $16.08 | $16.18 | $15.70 | $15.79 | $15.20 | 8,128,610 |
| 2019-10-16 | $15.89 | $16.25 | $15.89 | $16.08 | $15.48 | 9,332,900 |
| 2019-10-15 | $15.41 | $15.90 | $15.41 | $15.89 | $15.30 | 6,130,620 |
| 2019-10-14 | $15.47 | $15.60 | $15.27 | $15.45 | $14.87 | 12,973,140 |
| 2019-10-11 | $15.43 | $16.40 | $15.36 | $15.42 | $14.84 | 10,625,190 |
| 2019-10-10 | $15.06 | $15.56 | $15.00 | $15.46 | $14.88 | 11,614,710 |
| 2019-10-09 | $15.02 | $15.19 | $14.93 | $15.11 | $14.55 | 7,826,570 |
| 2019-10-08 | $15.16 | $15.16 | $14.85 | $15.03 | $14.47 | 12,693,580 |
| 2019-10-07 | $15.03 | $15.03 | $15.03 | $15.03 | $14.47 | 0 |
| 2019-10-04 | $15.03 | $15.03 | $15.03 | $15.03 | $14.47 | 0 |
| 2019-10-03 | $15.03 | $15.03 | $15.03 | $15.03 | $14.47 | 0 |
| 2019-10-02 | $15.03 | $15.03 | $15.03 | $15.03 | $14.47 | 0 |
| 2019-10-01 | $15.03 | $15.03 | $15.03 | $15.03 | $14.47 | 0 |
| 2019-09-30 | $14.66 | $15.11 | $14.65 | $15.03 | $14.47 | 7,481,340 |
| 2019-09-27 | $14.63 | $14.84 | $14.63 | $14.66 | $14.11 | 7,446,730 |
| 2019-09-26 | $14.30 | $14.68 | $14.30 | $14.63 | $14.08 | 14,455,160 |
| 2019-09-25 | $14.09 | $14.35 | $14.03 | $14.30 | $13.77 | 8,166,240 |
| 2019-09-24 | $13.96 | $14.16 | $13.83 | $14.16 | $13.63 | 10,149,490 |
| 2019-09-23 | $13.78 | $13.98 | $13.66 | $13.85 | $13.33 | 10,237,720 |
| 2019-09-20 | $14.20 | $14.56 | $13.68 | $13.84 | $13.32 | 16,492,140 |
| 2019-09-19 | $13.40 | $14.16 | $13.40 | $14.16 | $13.63 | 16,204,070 |
| 2019-09-18 | $13.07 | $13.41 | $12.91 | $13.40 | $12.90 | 24,180,720 |
| 2019-09-17 | $12.82 | $13.10 | $12.75 | $12.95 | $12.47 | 16,693,620 |
| 2019-09-16 | $12.28 | $13.18 | $12.28 | $12.80 | $12.32 | 13,485,810 |
| 2019-09-13 | $12.32 | $12.32 | $12.32 | $12.32 | $11.86 | 0 |
| 2019-09-12 | $12.06 | $12.35 | $11.79 | $12.32 | $11.86 | 19,159,430 |
| 2019-09-11 | $11.86 | $12.14 | $11.81 | $11.91 | $11.47 | 14,333,600 |
| 2019-09-10 | $11.96 | $12.11 | $11.80 | $11.85 | $11.41 | 12,553,770 |
| 2019-09-09 | $11.70 | $11.94 | $11.69 | $11.93 | $11.48 | 4,596,210 |
| 2019-09-06 | $11.70 | $11.74 | $11.58 | $11.65 | $11.21 | 3,290,300 |
| 2019-09-05 | $11.53 | $11.73 | $11.50 | $11.68 | $11.24 | 5,480,460 |
| 2019-09-04 | $11.28 | $11.50 | $11.25 | $11.49 | $11.06 | 5,619,270 |
| 2019-09-03 | $11.29 | $11.31 | $11.24 | $11.29 | $10.87 | 3,163,950 |
| 2019-09-02 | $11.20 | $11.33 | $11.20 | $11.28 | $10.86 | 5,548,860 |
| 2019-08-30 | $11.15 | $11.31 | $11.15 | $11.21 | $10.79 | 5,657,400 |
| 2019-08-29 | $11.09 | $11.15 | $11.05 | $11.15 | $10.73 | 3,818,200 |
| 2019-08-28 | $11.09 | $11.12 | $11.04 | $11.11 | $10.70 | 3,584,320 |
| 2019-08-27 | $11.10 | $11.15 | $11.07 | $11.10 | $10.69 | 4,112,010 |
| 2019-08-26 | $11.06 | $11.13 | $11.05 | $11.09 | $10.68 | 2,348,300 |
| 2019-08-23 | $11.11 | $11.14 | $11.03 | $11.09 | $10.68 | 1,856,300 |
| 2019-08-22 | $11.05 | $11.10 | $11.01 | $11.08 | $10.67 | 3,814,400 |
| 2019-08-21 | $11.05 | $11.06 | $10.93 | $11.05 | $10.64 | 5,601,400 |
| 2019-08-20 | $11.05 | $11.11 | $10.99 | $11.02 | $10.61 | 5,225,000 |
| 2019-08-19 | $11.15 | $11.19 | $11.00 | $11.11 | $10.70 | 9,244,120 |
| 2019-08-16 | $10.87 | $11.30 | $10.81 | $11.10 | $10.69 | 13,152,020 |
| 2019-08-15 | $10.78 | $10.83 | $10.75 | $10.82 | $10.42 | 2,741,580 |
| 2019-08-14 | $10.85 | $10.85 | $10.77 | $10.80 | $10.40 | 2,875,100 |
| 2019-08-13 | $10.85 | $10.89 | $10.78 | $10.80 | $10.40 | 1,334,100 |
| 2019-08-12 | $10.78 | $10.83 | $10.78 | $10.81 | $10.41 | 5,181,360 |
| 2019-08-09 | $10.80 | $10.83 | $10.76 | $10.78 | $10.38 | 2,765,710 |
| 2019-08-08 | $10.82 | $10.84 | $10.75 | $10.80 | $10.40 | 4,353,000 |
| 2019-08-07 | $10.81 | $10.85 | $10.77 | $10.81 | $10.41 | 5,011,200 |
| 2019-08-06 | $10.82 | $10.85 | $10.75 | $10.79 | $10.39 | 3,589,100 |
| 2019-08-05 | $10.81 | $10.92 | $10.78 | $10.85 | $10.44 | 2,551,300 |
| 2019-08-02 | $10.80 | $10.82 | $10.74 | $10.81 | $10.41 | 4,003,900 |
| 2019-08-01 | $10.82 | $10.85 | $10.78 | $10.82 | $10.42 | 1,876,400 |
| 2019-07-31 | $10.83 | $10.87 | $10.81 | $10.84 | $10.44 | 1,799,700 |
| 2019-07-30 | $10.84 | $10.88 | $10.80 | $10.85 | $10.44 | 1,611,300 |
| 2019-07-29 | $10.87 | $10.89 | $10.81 | $10.85 | $10.44 | 1,641,700 |
| 2019-07-26 | $10.86 | $10.96 | $10.83 | $10.88 | $10.47 | 1,516,690 |
| 2019-07-25 | $11.00 | $11.00 | $10.88 | $10.92 | $10.51 | 2,898,110 |
| 2019-07-24 | $10.90 | $11.00 | $10.86 | $10.96 | $10.55 | 5,804,780 |
| 2019-07-23 | $10.90 | $10.99 | $10.82 | $10.86 | $10.45 | 2,297,700 |
| 2019-07-22 | $10.97 | $10.97 | $10.76 | $10.85 | $10.44 | 3,547,300 |
| 2019-07-19 | $10.90 | $10.96 | $10.74 | $10.90 | $10.49 | 3,310,100 |
| 2019-07-18 | $10.97 | $11.03 | $10.88 | $10.90 | $10.49 | 3,987,000 |
| 2019-07-17 | $11.21 | $11.21 | $11.01 | $11.02 | $10.61 | 4,549,200 |
| 2019-07-16 | $10.86 | $11.21 | $10.79 | $11.16 | $10.74 | 5,649,750 |
| 2019-07-15 | $10.82 | $10.86 | $10.75 | $10.84 | $10.44 | 7,001,800 |
| 2019-07-12 | $10.83 | $10.89 | $10.78 | $10.83 | $10.43 | 3,246,340 |
| 2019-07-11 | $10.85 | $10.91 | $10.81 | $10.83 | $10.43 | 3,393,400 |
| 2019-07-10 | $10.83 | $10.86 | $10.79 | $10.83 | $10.43 | 1,656,900 |
| 2019-07-09 | $10.87 | $10.92 | $10.77 | $10.82 | $10.42 | 3,084,500 |
| 2019-07-08 | $10.99 | $11.00 | $10.85 | $10.88 | $10.47 | 4,250,710 |
| 2019-07-05 | $11.02 | $11.02 | $10.94 | $10.97 | $10.56 | 7,535,950 |
| 2019-07-04 | $10.97 | $11.06 | $10.94 | $10.95 | $10.54 | 5,738,900 |
| 2019-07-03 | $11.03 | $11.09 | $10.94 | $10.96 | $10.55 | 3,724,900 |
| 2019-07-02 | $11.04 | $11.07 | $11.00 | $11.03 | $10.62 | 4,053,940 |
| 2019-07-01 | $11.07 | $11.23 | $10.95 | $11.05 | $10.64 | 7,822,200 |
| 2019-06-28 | $11.07 | $11.07 | $10.89 | $10.96 | $10.55 | 8,192,700 |
| 2019-06-27 | $11.22 | $11.25 | $11.06 | $11.10 | $10.64 | 4,453,100 |
| 2019-06-26 | $11.07 | $11.21 | $11.00 | $11.18 | $10.71 | 4,187,670 |
| 2019-06-25 | $11.14 | $11.20 | $10.94 | $11.05 | $10.59 | 4,547,670 |
| 2019-06-24 | $11.14 | $11.16 | $11.06 | $11.13 | $10.67 | 3,306,760 |
| 2019-06-21 | $11.14 | $11.20 | $11.07 | $11.14 | $10.68 | 7,036,530 |
| 2019-06-20 | $11.00 | $11.14 | $10.96 | $11.14 | $10.68 | 7,002,950 |
| 2019-06-19 | $11.04 | $11.18 | $10.90 | $10.96 | $10.50 | 7,016,780 |
| 2019-06-18 | $10.78 | $10.92 | $10.62 | $10.91 | $10.45 | 6,707,990 |
| 2019-06-17 | $10.77 | $10.92 | $10.72 | $10.81 | $10.36 | 6,559,190 |
| 2019-06-14 | $10.69 | $10.88 | $10.59 | $10.81 | $10.36 | 5,937,360 |
| 2019-06-13 | $10.60 | $10.72 | $10.59 | $10.68 | $10.23 | 3,202,300 |
| 2019-06-12 | $10.80 | $10.87 | $10.63 | $10.63 | $10.19 | 4,683,200 |
| 2019-06-11 | $10.35 | $10.82 | $10.32 | $10.80 | $10.35 | 12,800,840 |
| 2019-06-10 | $10.44 | $10.47 | $10.31 | $10.35 | $9.92 | 7,272,630 |
| 2019-06-07 | $10.41 | $10.41 | $10.41 | $10.41 | $9.98 | 0 |
| 2019-06-06 | $10.48 | $10.49 | $10.15 | $10.41 | $9.98 | 7,916,770 |
| 2019-06-05 | $10.50 | $10.55 | $10.40 | $10.47 | $10.03 | 6,870,240 |
| 2019-06-04 | $10.59 | $10.70 | $10.36 | $10.46 | $10.02 | 14,558,900 |
| 2019-06-03 | $10.25 | $10.55 | $10.20 | $10.45 | $10.01 | 9,183,700 |
| 2019-05-31 | $10.21 | $10.47 | $10.16 | $10.28 | $9.85 | 7,082,440 |
| 2019-05-30 | $10.24 | $10.30 | $10.02 | $10.27 | $9.84 | 9,995,530 |
| 2019-05-29 | $10.30 | $10.38 | $10.17 | $10.20 | $9.77 | 6,221,360 |
| 2019-05-28 | $10.00 | $10.63 | $9.97 | $10.33 | $9.90 | 12,988,510 |
| 2019-05-27 | $9.72 | $10.03 | $9.72 | $9.99 | $9.57 | 5,793,360 |
| 2019-05-24 | $9.68 | $9.83 | $9.65 | $9.72 | $9.31 | 2,611,400 |
| 2019-05-23 | $9.76 | $9.90 | $9.70 | $9.71 | $9.30 | 5,269,800 |
| 2019-05-22 | $9.88 | $9.95 | $9.76 | $9.83 | $9.42 | 4,950,600 |
| 2019-05-21 | $9.49 | $10.01 | $9.47 | $9.88 | $9.47 | 12,379,840 |
| 2019-05-20 | $9.58 | $9.66 | $9.21 | $9.50 | $9.10 | 5,642,330 |
| 2019-05-17 | $9.86 | $9.94 | $9.56 | $9.58 | $9.18 | 6,390,000 |
| 2019-05-16 | $9.87 | $10.05 | $9.83 | $9.86 | $9.45 | 5,510,180 |
| 2019-05-15 | $9.83 | $9.97 | $9.71 | $9.90 | $9.49 | 7,031,900 |
| 2019-05-14 | $9.75 | $9.99 | $9.65 | $9.75 | $9.34 | 6,685,700 |
| 2019-05-13 | $9.97 | $10.13 | $9.75 | $9.80 | $9.39 | 8,729,200 |
| 2019-05-10 | $9.79 | $10.05 | $9.50 | $10.01 | $9.59 | 11,645,880 |
| 2019-05-09 | $9.81 | $9.93 | $9.65 | $9.68 | $9.28 | 7,306,400 |
| 2019-05-08 | $9.79 | $9.92 | $9.66 | $9.86 | $9.45 | 7,801,610 |
| 2019-05-07 | $9.68 | $9.94 | $9.60 | $9.82 | $9.41 | 12,104,750 |
| 2019-05-06 | $9.80 | $9.98 | $9.43 | $9.68 | $9.28 | 12,612,100 |
| 2019-05-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.45 | 0 |
| 2019-05-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.45 | 0 |
| 2019-05-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.45 | 0 |
| 2019-04-30 | $9.69 | $9.86 | $9.60 | $9.86 | $9.45 | 6,609,900 |
| 2019-04-29 | $9.74 | $9.97 | $9.68 | $9.73 | $9.32 | 9,192,840 |
| 2019-04-26 | $9.78 | $10.10 | $9.65 | $9.74 | $9.33 | 9,886,850 |
| 2019-04-25 | $9.62 | $9.93 | $9.61 | $9.78 | $9.37 | 18,296,230 |
| 2019-04-24 | $9.14 | $9.69 | $9.14 | $9.62 | $9.22 | 17,238,280 |
| 2019-04-23 | $9.39 | $9.78 | $9.18 | $9.20 | $8.82 | 18,278,610 |
| 2019-04-22 | $8.29 | $9.56 | $8.29 | $9.39 | $9.00 | 21,608,950 |
| 2019-04-19 | $8.80 | $8.83 | $8.65 | $8.69 | $8.33 | 5,938,200 |
| 2019-04-18 | $8.89 | $8.90 | $8.79 | $8.79 | $8.42 | 3,794,900 |
| 2019-04-17 | $8.90 | $8.97 | $8.83 | $8.94 | $8.57 | 5,296,600 |
| 2019-04-16 | $8.83 | $8.94 | $8.82 | $8.94 | $8.57 | 2,781,810 |
| 2019-04-15 | $8.98 | $9.10 | $8.88 | $8.88 | $8.51 | 4,045,200 |
| 2019-04-12 | $8.96 | $9.06 | $8.91 | $8.98 | $8.61 | 3,562,530 |
| 2019-04-11 | $9.17 | $9.19 | $8.92 | $9.01 | $8.63 | 6,696,400 |
| 2019-04-10 | $8.87 | $9.14 | $8.81 | $9.10 | $8.72 | 6,555,800 |
| 2019-04-09 | $8.87 | $9.02 | $8.82 | $8.90 | $8.53 | 4,733,900 |
| 2019-04-08 | $9.09 | $9.15 | $8.83 | $8.87 | $8.50 | 6,258,300 |
| 2019-04-05 | $9.08 | $9.08 | $9.08 | $9.08 | $8.70 | 0 |
| 2019-04-04 | $9.20 | $9.20 | $8.97 | $9.08 | $8.70 | 9,857,110 |
| 2019-04-03 | $9.09 | $9.23 | $9.00 | $9.17 | $8.79 | 6,164,500 |
| 2019-04-02 | $9.04 | $9.14 | $8.97 | $9.05 | $8.67 | 8,098,550 |
| 2019-04-01 | $8.92 | $9.12 | $8.92 | $9.04 | $8.66 | 9,734,200 |
| 2019-03-29 | $8.72 | $8.91 | $8.68 | $8.89 | $8.52 | 5,011,440 |
| 2019-03-28 | $8.68 | $8.88 | $8.60 | $8.70 | $8.34 | 2,993,500 |
| 2019-03-27 | $8.75 | $8.89 | $8.61 | $8.74 | $8.38 | 3,557,000 |
| 2019-03-26 | $8.88 | $8.95 | $8.60 | $8.68 | $8.32 | 5,294,330 |
| 2019-03-25 | $9.02 | $9.07 | $8.80 | $8.87 | $8.50 | 6,808,900 |
| 2019-03-22 | $9.04 | $9.25 | $9.03 | $9.08 | $8.70 | 5,706,710 |
| 2019-03-21 | $9.03 | $9.19 | $9.03 | $9.07 | $8.69 | 5,905,560 |
| 2019-03-20 | $9.19 | $9.23 | $9.01 | $9.14 | $8.76 | 7,454,040 |
| 2019-03-19 | $9.41 | $9.42 | $9.24 | $9.24 | $8.85 | 5,696,700 |
| 2019-03-18 | $9.20 | $9.33 | $9.09 | $9.30 | $8.91 | 6,740,930 |
| 2019-03-15 | $9.33 | $9.37 | $9.11 | $9.13 | $8.75 | 10,133,900 |
| 2019-03-14 | $8.83 | $9.69 | $8.76 | $9.25 | $8.86 | 22,446,200 |
| 2019-03-13 | $8.58 | $8.86 | $8.48 | $8.84 | $8.47 | 12,700,320 |
| 2019-03-12 | $8.54 | $8.69 | $8.48 | $8.59 | $8.23 | 7,438,210 |
| 2019-03-11 | $8.41 | $8.54 | $8.33 | $8.47 | $8.12 | 6,825,000 |
| 2019-03-08 | $8.66 | $8.80 | $8.35 | $8.36 | $8.01 | 10,749,880 |
| 2019-03-07 | $8.74 | $8.91 | $8.64 | $8.80 | $8.43 | 15,532,790 |
| 2019-03-06 | $8.55 | $8.65 | $8.48 | $8.63 | $8.27 | 8,819,050 |
| 2019-03-05 | $8.45 | $8.61 | $8.38 | $8.53 | $8.17 | 6,588,600 |
| 2019-03-04 | $8.51 | $8.58 | $8.35 | $8.47 | $8.12 | 9,356,480 |
| 2019-03-01 | $8.55 | $8.60 | $8.43 | $8.48 | $8.13 | 4,015,100 |
| 2019-02-28 | $8.49 | $8.55 | $8.35 | $8.54 | $8.18 | 4,900,790 |
| 2019-02-27 | $8.46 | $8.67 | $8.38 | $8.44 | $8.09 | 7,863,000 |
| 2019-02-26 | $8.39 | $8.73 | $8.25 | $8.49 | $8.14 | 13,179,080 |
| 2019-02-25 | $8.22 | $8.50 | $8.13 | $8.45 | $8.10 | 13,638,940 |
| 2019-02-22 | $8.04 | $8.22 | $7.98 | $8.17 | $7.83 | 3,825,800 |
| 2019-02-21 | $8.05 | $8.19 | $8.02 | $8.06 | $7.72 | 5,382,900 |
| 2019-02-20 | $8.31 | $8.42 | $8.03 | $8.15 | $7.81 | 9,523,730 |
| 2019-02-19 | $8.02 | $8.32 | $8.02 | $8.31 | $7.96 | 8,448,300 |
| 2019-02-18 | $8.11 | $8.15 | $8.00 | $8.01 | $7.68 | 8,510,900 |
| 2019-02-15 | $8.08 | $8.12 | $8.06 | $8.09 | $7.75 | 1,697,780 |
| 2019-02-14 | $8.03 | $8.11 | $8.02 | $8.09 | $7.75 | 1,548,240 |
| 2019-02-13 | $8.08 | $8.15 | $8.01 | $8.07 | $7.73 | 2,421,030 |
| 2019-02-12 | $8.02 | $8.09 | $7.98 | $8.07 | $7.73 | 1,773,690 |
| 2019-02-11 | $7.83 | $8.01 | $7.83 | $7.99 | $7.66 | 1,576,500 |
| 2019-02-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2019-02-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2019-02-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2019-02-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2019-02-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2019-02-01 | $7.71 | $7.81 | $7.71 | $7.80 | $7.47 | 684,400 |
| 2019-01-31 | $7.77 | $7.80 | $7.69 | $7.70 | $7.38 | 1,552,400 |
| 2019-01-30 | $7.91 | $7.94 | $7.78 | $7.78 | $7.46 | 1,239,700 |
| 2019-01-29 | $7.81 | $7.86 | $7.66 | $7.86 | $7.53 | 1,473,930 |
| 2019-01-28 | $7.79 | $7.85 | $7.70 | $7.84 | $7.51 | 3,407,830 |
| 2019-01-25 | $7.91 | $7.92 | $7.79 | $7.82 | $7.49 | 1,612,000 |
| 2019-01-24 | $7.91 | $7.94 | $7.86 | $7.93 | $7.60 | 860,000 |
| 2019-01-23 | $7.91 | $7.92 | $7.85 | $7.88 | $7.55 | 1,024,180 |
| 2019-01-22 | $8.01 | $8.08 | $7.85 | $7.91 | $7.58 | 2,703,300 |
| 2019-01-21 | $8.09 | $8.13 | $8.03 | $8.05 | $7.71 | 1,940,800 |
| 2019-01-18 | $8.14 | $8.17 | $8.04 | $8.10 | $7.76 | 1,479,500 |
| 2019-01-17 | $8.20 | $8.23 | $8.05 | $8.06 | $7.72 | 2,015,300 |
| 2019-01-16 | $8.24 | $8.26 | $8.17 | $8.21 | $7.87 | 2,434,800 |
| 2019-01-15 | $8.10 | $8.25 | $8.08 | $8.23 | $7.89 | 2,277,930 |
| 2019-01-14 | $8.07 | $8.20 | $8.04 | $8.17 | $7.83 | 1,784,300 |
| 2019-01-11 | $8.09 | $8.14 | $8.02 | $8.11 | $7.77 | 1,762,900 |
| 2019-01-10 | $8.20 | $8.23 | $8.06 | $8.08 | $7.74 | 3,026,200 |
| 2019-01-09 | $8.22 | $8.24 | $8.06 | $8.16 | $7.82 | 3,146,340 |
| 2019-01-08 | $8.09 | $8.23 | $8.00 | $8.21 | $7.87 | 4,839,920 |
| 2019-01-07 | $8.13 | $8.19 | $8.02 | $8.07 | $7.73 | 4,560,000 |
| 2019-01-04 | $8.04 | $8.11 | $7.99 | $8.09 | $7.75 | 3,277,410 |
| 2019-01-03 | $7.93 | $8.06 | $7.93 | $8.05 | $7.71 | 3,430,500 |
| 2019-01-02 | $8.02 | $8.10 | $7.99 | $8.00 | $7.67 | 1,304,240 |
| 2019-01-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.69 | 0 |
| 2018-12-31 | $8.03 | $8.03 | $8.03 | $8.03 | $7.69 | 0 |
| 2018-12-28 | $8.00 | $8.07 | $7.96 | $8.03 | $7.69 | 1,414,460 |
| 2018-12-27 | $8.06 | $8.11 | $7.88 | $8.02 | $7.69 | 3,741,900 |
| 2018-12-26 | $7.89 | $8.04 | $7.83 | $8.02 | $7.69 | 3,713,240 |
| 2018-12-25 | $7.70 | $7.89 | $7.60 | $7.89 | $7.56 | 2,560,690 |
| 2018-12-24 | $7.61 | $7.73 | $7.58 | $7.70 | $7.38 | 2,631,100 |
| 2018-12-21 | $7.66 | $7.69 | $7.59 | $7.65 | $7.33 | 993,940 |
| 2018-12-20 | $7.60 | $7.70 | $7.59 | $7.65 | $7.33 | 562,200 |
| 2018-12-19 | $7.59 | $7.65 | $7.51 | $7.64 | $7.32 | 1,766,490 |
| 2018-12-18 | $7.69 | $7.69 | $7.59 | $7.64 | $7.32 | 1,319,500 |
| 2018-12-17 | $7.62 | $7.71 | $7.56 | $7.68 | $7.36 | 753,400 |
| 2018-12-14 | $7.85 | $7.85 | $7.65 | $7.70 | $7.38 | 2,426,120 |
| 2018-12-13 | $7.79 | $7.89 | $7.79 | $7.83 | $7.50 | 1,025,300 |
| 2018-12-12 | $7.70 | $7.84 | $7.70 | $7.84 | $7.51 | 1,314,700 |
| 2018-12-11 | $7.75 | $7.81 | $7.68 | $7.70 | $7.38 | 1,625,300 |
| 2018-12-10 | $7.80 | $7.94 | $7.76 | $7.76 | $7.44 | 1,282,000 |
| 2018-12-07 | $7.86 | $7.94 | $7.85 | $7.86 | $7.53 | 4,350,400 |
| 2018-12-06 | $7.92 | $7.96 | $7.83 | $7.89 | $7.56 | 1,954,660 |
| 2018-12-05 | $8.00 | $8.00 | $7.85 | $7.87 | $7.54 | 2,794,460 |
| 2018-12-04 | $8.06 | $8.12 | $7.94 | $8.02 | $7.69 | 3,415,900 |
| 2018-12-03 | $8.17 | $8.34 | $8.05 | $8.09 | $7.75 | 8,439,710 |
| 2018-11-30 | $7.78 | $8.18 | $7.78 | $8.13 | $7.79 | 7,604,320 |
| 2018-11-29 | $7.67 | $7.77 | $7.64 | $7.76 | $7.44 | 3,254,900 |
| 2018-11-28 | $7.62 | $7.69 | $7.60 | $7.67 | $7.35 | 1,604,500 |
| 2018-11-27 | $7.68 | $7.69 | $7.60 | $7.65 | $7.33 | 1,283,400 |
| 2018-11-26 | $7.67 | $7.69 | $7.60 | $7.65 | $7.33 | 2,798,600 |
| 2018-11-23 | $7.73 | $7.73 | $7.57 | $7.68 | $7.36 | 4,531,730 |
| 2018-11-22 | $7.67 | $7.71 | $7.58 | $7.68 | $7.36 | 2,463,750 |
| 2018-11-21 | $7.62 | $7.79 | $7.28 | $7.68 | $7.36 | 4,911,400 |
| 2018-11-20 | $7.73 | $7.73 | $7.58 | $7.68 | $7.36 | 2,099,010 |
| 2018-11-19 | $7.66 | $7.75 | $7.60 | $7.73 | $7.41 | 2,865,220 |
| 2018-11-16 | $7.75 | $7.82 | $7.64 | $7.72 | $7.40 | 1,963,760 |
| 2018-11-15 | $7.64 | $7.75 | $7.64 | $7.74 | $7.42 | 2,425,500 |
| 2018-11-14 | $7.82 | $7.85 | $7.66 | $7.72 | $7.40 | 3,034,300 |
| 2018-11-13 | $7.73 | $7.85 | $7.67 | $7.82 | $7.49 | 2,909,130 |
| 2018-11-12 | $7.70 | $7.79 | $7.65 | $7.75 | $7.43 | 2,312,800 |
| 2018-11-09 | $7.77 | $7.84 | $7.70 | $7.75 | $7.43 | 2,127,200 |
| 2018-11-08 | $7.81 | $7.86 | $7.76 | $7.83 | $7.50 | 3,074,100 |
| 2018-11-07 | $7.84 | $7.94 | $7.72 | $7.77 | $7.45 | 8,387,800 |
| 2018-11-06 | $7.87 | $7.89 | $7.78 | $7.80 | $7.47 | 3,542,300 |
| 2018-11-05 | $7.78 | $7.90 | $7.78 | $7.87 | $7.54 | 2,978,700 |
| 2018-11-02 | $7.73 | $7.83 | $7.66 | $7.83 | $7.50 | 11,590,650 |
| 2018-11-01 | $7.64 | $7.74 | $7.63 | $7.72 | $7.40 | 12,951,200 |
| 2018-10-31 | $7.53 | $7.68 | $7.50 | $7.64 | $7.32 | 2,746,130 |
| 2018-10-30 | $7.37 | $7.53 | $7.33 | $7.51 | $7.20 | 3,104,200 |
| 2018-10-29 | $7.55 | $7.55 | $7.24 | $7.31 | $7.01 | 2,041,600 |
| 2018-10-26 | $7.60 | $7.62 | $7.42 | $7.45 | $7.14 | 1,597,000 |
| 2018-10-25 | $7.35 | $7.53 | $7.30 | $7.50 | $7.19 | 2,001,510 |
| 2018-10-24 | $7.49 | $7.63 | $7.45 | $7.53 | $7.22 | 1,768,280 |
| 2018-10-23 | $7.73 | $7.81 | $7.48 | $7.51 | $7.20 | 2,645,490 |
| 2018-10-22 | $7.39 | $7.77 | $7.39 | $7.70 | $7.38 | 3,688,080 |
| 2018-10-19 | $7.24 | $7.46 | $7.13 | $7.41 | $7.10 | 2,614,780 |
| 2018-10-18 | $7.57 | $7.67 | $7.04 | $7.25 | $6.95 | 6,054,670 |
| 2018-10-17 | $7.69 | $7.78 | $7.60 | $7.64 | $7.32 | 1,985,680 |
| 2018-10-16 | $7.67 | $7.79 | $7.60 | $7.67 | $7.35 | 2,620,150 |
| 2018-10-15 | $7.84 | $7.92 | $7.66 | $7.67 | $7.35 | 3,516,660 |
| 2018-10-12 | $7.72 | $7.88 | $7.48 | $7.83 | $7.50 | 5,449,550 |
| 2018-10-11 | $7.88 | $8.04 | $7.61 | $7.71 | $7.39 | 6,919,390 |
| 2018-10-10 | $8.04 | $8.29 | $8.04 | $8.10 | $7.76 | 3,112,890 |
| 2018-10-09 | $7.87 | $8.14 | $7.87 | $8.06 | $7.72 | 6,127,620 |
| 2018-10-08 | $8.01 | $8.07 | $7.82 | $7.85 | $7.52 | 4,398,830 |
| 2018-10-05 | $8.05 | $8.05 | $8.05 | $8.05 | $7.71 | 0 |
| 2018-10-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.71 | 0 |
| 2018-10-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.71 | 0 |
| 2018-10-02 | $8.05 | $8.05 | $8.05 | $8.05 | $7.71 | 0 |
| 2018-10-01 | $8.05 | $8.05 | $8.05 | $8.05 | $7.71 | 0 |
| 2018-09-28 | $7.90 | $8.09 | $7.85 | $8.05 | $7.71 | 4,686,680 |
| 2018-09-27 | $8.02 | $8.34 | $7.93 | $7.93 | $7.60 | 9,077,120 |
| 2018-09-26 | $7.81 | $8.03 | $7.78 | $7.99 | $7.66 | 5,888,820 |
| 2018-09-25 | $7.74 | $7.84 | $7.72 | $7.78 | $7.46 | 4,558,860 |
| 2018-09-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.46 | 0 |
| 2018-09-21 | $7.45 | $7.85 | $7.45 | $7.78 | $7.46 | 6,205,150 |
| 2018-09-20 | $7.34 | $7.55 | $7.34 | $7.53 | $7.22 | 4,821,350 |
| 2018-09-19 | $7.19 | $7.38 | $7.14 | $7.37 | $7.06 | 4,424,540 |
| 2018-09-18 | $6.99 | $7.17 | $6.96 | $7.16 | $6.86 | 3,629,800 |
| 2018-09-17 | $7.09 | $7.17 | $7.03 | $7.09 | $6.79 | 3,482,790 |
| 2018-09-14 | $7.07 | $7.09 | $7.02 | $7.07 | $6.78 | 2,276,400 |
| 2018-09-13 | $7.05 | $7.13 | $7.00 | $7.04 | $6.75 | 1,774,300 |
| 2018-09-12 | $7.05 | $7.07 | $7.00 | $7.04 | $6.75 | 1,729,000 |
| 2018-09-11 | $7.05 | $7.06 | $7.00 | $7.03 | $6.74 | 1,904,200 |
| 2018-09-10 | $7.02 | $7.21 | $7.02 | $7.02 | $6.73 | 3,591,500 |
| 2018-09-07 | $6.93 | $7.03 | $6.93 | $7.01 | $6.72 | 3,346,630 |
| 2018-09-06 | $7.00 | $7.06 | $6.94 | $6.94 | $6.65 | 3,395,300 |
| 2018-09-05 | $6.89 | $7.10 | $6.87 | $7.00 | $6.71 | 5,257,120 |
| 2018-09-04 | $6.88 | $6.97 | $6.84 | $6.93 | $6.64 | 7,148,870 |
| 2018-09-03 | $6.80 | $6.85 | $6.73 | $6.85 | $6.56 | 1,056,380 |
| 2018-08-31 | $6.77 | $6.81 | $6.66 | $6.80 | $6.52 | 795,730 |
| 2018-08-30 | $6.84 | $6.87 | $6.77 | $6.78 | $6.50 | 1,039,980 |
| 2018-08-29 | $6.86 | $6.91 | $6.82 | $6.84 | $6.55 | 2,556,500 |
| 2018-08-28 | $6.75 | $6.90 | $6.75 | $6.80 | $6.52 | 1,697,110 |
| 2018-08-27 | $6.70 | $6.81 | $6.70 | $6.78 | $6.50 | 1,706,520 |
| 2018-08-24 | $6.68 | $6.73 | $6.66 | $6.70 | $6.42 | 650,900 |
| 2018-08-23 | $6.75 | $6.76 | $6.66 | $6.69 | $6.41 | 1,022,680 |
| 2018-08-22 | $6.61 | $6.74 | $6.61 | $6.72 | $6.44 | 823,080 |
| 2018-08-21 | $6.56 | $6.67 | $6.56 | $6.64 | $6.36 | 814,170 |
| 2018-08-20 | $6.77 | $6.77 | $6.56 | $6.59 | $6.32 | 2,364,220 |
| 2018-08-17 | $6.71 | $6.84 | $6.71 | $6.77 | $6.49 | 796,300 |
| 2018-08-16 | $6.80 | $6.85 | $6.73 | $6.77 | $6.49 | 1,462,320 |
| 2018-08-15 | $6.88 | $6.92 | $6.74 | $6.78 | $6.50 | 1,967,210 |
| 2018-08-14 | $6.89 | $7.02 | $6.88 | $6.88 | $6.59 | 2,090,410 |
| 2018-08-13 | $6.77 | $6.95 | $6.77 | $6.91 | $6.62 | 2,126,350 |
| 2018-08-10 | $6.83 | $6.90 | $6.78 | $6.83 | $6.55 | 1,809,060 |
| 2018-08-09 | $6.82 | $6.93 | $6.81 | $6.88 | $6.59 | 2,798,500 |
| 2018-08-08 | $6.76 | $6.94 | $6.68 | $6.87 | $6.58 | 3,191,500 |
| 2018-08-07 | $6.61 | $6.84 | $6.60 | $6.76 | $6.48 | 7,112,700 |
| 2018-08-06 | $6.76 | $6.98 | $6.66 | $6.72 | $6.44 | 11,633,450 |
| 2018-08-03 | $6.68 | $6.99 | $6.63 | $6.78 | $6.50 | 6,242,250 |
| 2018-08-02 | $6.50 | $6.80 | $6.46 | $6.70 | $6.42 | 8,724,850 |
| 2018-08-01 | $6.42 | $6.99 | $6.40 | $6.52 | $6.25 | 4,868,810 |
| 2018-07-31 | $6.31 | $6.42 | $6.28 | $6.39 | $6.12 | 954,500 |
| 2018-07-30 | $6.35 | $6.44 | $6.35 | $6.37 | $6.10 | 947,600 |
| 2018-07-27 | $6.40 | $6.46 | $6.38 | $6.39 | $6.12 | 1,100,500 |
| 2018-07-26 | $6.38 | $6.46 | $6.38 | $6.40 | $6.13 | 1,363,570 |
| 2018-07-25 | $6.42 | $6.43 | $6.38 | $6.42 | $6.15 | 1,200,200 |
| 2018-07-24 | $6.37 | $6.52 | $6.32 | $6.42 | $6.15 | 1,677,580 |
| 2018-07-23 | $6.25 | $6.36 | $6.25 | $6.36 | $6.09 | 1,292,920 |
| 2018-07-20 | $6.26 | $6.35 | $6.23 | $6.24 | $5.98 | 1,199,700 |
| 2018-07-19 | $6.30 | $6.34 | $6.20 | $6.25 | $5.99 | 2,188,300 |
| 2018-07-18 | $6.30 | $6.31 | $6.22 | $6.31 | $6.05 | 1,295,720 |
| 2018-07-17 | $6.27 | $6.32 | $6.24 | $6.28 | $6.02 | 1,112,120 |
| 2018-07-16 | $6.22 | $6.28 | $6.09 | $6.25 | $5.99 | 1,608,800 |
| 2018-07-13 | $6.26 | $6.29 | $6.23 | $6.24 | $5.98 | 3,093,100 |
| 2018-07-12 | $6.25 | $6.33 | $6.25 | $6.29 | $6.03 | 4,378,080 |
| 2018-07-11 | $6.19 | $6.29 | $6.14 | $6.26 | $6.00 | 3,530,800 |
| 2018-07-10 | $6.26 | $6.26 | $6.17 | $6.22 | $5.96 | 2,293,080 |
| 2018-07-09 | $6.10 | $6.27 | $6.08 | $6.22 | $5.96 | 3,423,400 |
| 2018-07-06 | $6.10 | $6.32 | $5.79 | $6.19 | $5.93 | 6,663,200 |
| 2018-07-05 | $6.06 | $6.72 | $6.06 | $6.13 | $5.87 | 7,939,980 |
| 2018-07-04 | $6.68 | $6.75 | $6.68 | $6.73 | $6.45 | 1,154,010 |
| 2018-07-03 | $6.72 | $6.79 | $6.65 | $6.73 | $6.45 | 2,111,500 |
| 2018-07-02 | $6.66 | $6.80 | $6.64 | $6.71 | $6.43 | 2,473,700 |
| 2018-06-29 | $6.53 | $6.75 | $6.49 | $6.72 | $6.44 | 2,064,200 |
| 2018-06-28 | $6.46 | $6.60 | $6.41 | $6.57 | $6.26 | 2,332,500 |
| 2018-06-27 | $6.44 | $6.54 | $6.44 | $6.46 | $6.15 | 2,900,200 |
| 2018-06-26 | $6.35 | $6.52 | $6.35 | $6.48 | $6.17 | 1,180,900 |
| 2018-06-25 | $6.38 | $6.46 | $6.38 | $6.44 | $6.13 | 1,481,700 |
| 2018-06-22 | $6.26 | $6.47 | $6.20 | $6.37 | $6.07 | 2,360,200 |
| 2018-06-21 | $6.28 | $6.40 | $6.28 | $6.35 | $6.05 | 3,238,000 |
| 2018-06-20 | $6.24 | $6.40 | $6.24 | $6.36 | $6.06 | 2,085,410 |
| 2018-06-19 | $6.01 | $6.34 | $5.98 | $6.33 | $6.03 | 6,479,160 |
| 2018-06-18 | $6.44 | $6.44 | $6.44 | $6.44 | $6.13 | 0 |
| 2018-06-15 | $7.10 | $7.17 | $6.44 | $6.44 | $6.13 | 9,766,840 |
| 2018-06-14 | $7.14 | $7.21 | $7.11 | $7.16 | $6.82 | 2,611,530 |
| 2018-06-13 | $7.19 | $7.28 | $7.12 | $7.17 | $6.83 | 1,916,700 |
| 2018-06-12 | $7.10 | $7.24 | $7.10 | $7.19 | $6.85 | 3,649,580 |
| 2018-06-11 | $7.23 | $7.36 | $7.13 | $7.17 | $6.83 | 2,513,400 |
| 2018-06-08 | $7.18 | $7.45 | $7.06 | $7.27 | $6.93 | 5,377,710 |
| 2018-06-07 | $7.16 | $7.24 | $7.06 | $7.23 | $6.89 | 3,576,830 |
| 2018-06-06 | $7.23 | $7.29 | $7.13 | $7.18 | $6.84 | 4,309,920 |
| 2018-06-05 | $7.18 | $7.28 | $7.15 | $7.23 | $6.89 | 4,138,580 |
| 2018-06-04 | $7.02 | $7.26 | $7.02 | $7.18 | $6.84 | 4,849,510 |
| 2018-06-01 | $7.06 | $7.14 | $7.00 | $7.04 | $6.71 | 3,753,900 |
| 2018-05-31 | $6.82 | $7.16 | $6.82 | $7.14 | $6.80 | 5,882,990 |
| 2018-05-30 | $6.93 | $6.99 | $6.81 | $6.85 | $6.53 | 3,564,680 |
| 2018-05-29 | $6.83 | $7.02 | $6.80 | $6.99 | $6.66 | 3,390,300 |
| 2018-05-28 | $6.81 | $6.90 | $6.80 | $6.83 | $6.51 | 1,228,000 |
| 2018-05-25 | $6.89 | $6.97 | $6.78 | $6.79 | $6.47 | 2,028,750 |
| 2018-05-24 | $6.83 | $6.91 | $6.83 | $6.87 | $6.54 | 1,071,620 |
| 2018-05-23 | $6.91 | $7.01 | $6.86 | $6.88 | $6.55 | 2,688,600 |
| 2018-05-22 | $6.83 | $6.92 | $6.82 | $6.90 | $6.57 | 1,904,380 |
| 2018-05-21 | $6.89 | $6.90 | $6.81 | $6.86 | $6.53 | 2,171,260 |
| 2018-05-18 | $6.73 | $6.87 | $6.73 | $6.85 | $6.53 | 2,176,090 |
| 2018-05-17 | $6.81 | $6.81 | $6.70 | $6.73 | $6.41 | 1,632,000 |
| 2018-05-16 | $6.86 | $6.93 | $6.77 | $6.81 | $6.49 | 2,204,270 |
| 2018-05-15 | $6.72 | $6.87 | $6.72 | $6.85 | $6.53 | 1,421,790 |
| 2018-05-14 | $6.81 | $6.89 | $6.72 | $6.74 | $6.42 | 2,126,500 |
| 2018-05-11 | $6.93 | $6.96 | $6.81 | $6.84 | $6.52 | 3,446,440 |
| 2018-05-10 | $6.74 | $7.25 | $6.72 | $6.98 | $6.65 | 7,863,150 |
| 2018-05-09 | $6.72 | $6.74 | $6.67 | $6.73 | $6.41 | 1,509,690 |
| 2018-05-08 | $6.71 | $6.73 | $6.64 | $6.72 | $6.40 | 1,483,290 |
| 2018-05-07 | $6.61 | $6.72 | $6.61 | $6.70 | $6.38 | 1,575,400 |
| 2018-05-04 | $6.60 | $6.62 | $6.54 | $6.61 | $6.30 | 969,700 |
| 2018-05-03 | $6.51 | $6.63 | $6.49 | $6.60 | $6.29 | 1,065,080 |
| 2018-05-02 | $6.53 | $6.60 | $6.47 | $6.56 | $6.25 | 1,345,790 |
| 2018-05-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.22 | 0 |
| 2018-04-30 | $6.53 | $6.53 | $6.53 | $6.53 | $6.22 | 0 |
| 2018-04-27 | $6.52 | $6.57 | $6.47 | $6.53 | $6.22 | 1,036,550 |
| 2018-04-26 | $6.66 | $6.67 | $6.51 | $6.53 | $6.22 | 1,649,200 |
| 2018-04-25 | $6.65 | $6.68 | $6.56 | $6.66 | $6.34 | 1,733,800 |
| 2018-04-24 | $6.51 | $6.71 | $6.51 | $6.68 | $6.36 | 1,394,320 |
| 2018-04-23 | $6.60 | $6.70 | $6.47 | $6.55 | $6.24 | 2,075,380 |
| 2018-04-20 | $6.97 | $6.97 | $6.66 | $6.68 | $6.36 | 2,277,700 |
| 2018-04-19 | $6.86 | $6.97 | $6.83 | $6.94 | $6.61 | 2,635,440 |
| 2018-04-18 | $6.76 | $6.91 | $6.68 | $6.89 | $6.56 | 2,042,900 |
| 2018-04-17 | $6.92 | $6.93 | $6.73 | $6.75 | $6.43 | 1,969,700 |
| 2018-04-16 | $6.78 | $6.98 | $6.68 | $6.94 | $6.61 | 3,891,600 |
| 2018-04-13 | $6.72 | $6.93 | $6.72 | $6.81 | $6.49 | 2,680,100 |
| 2018-04-12 | $6.79 | $6.83 | $6.67 | $6.71 | $6.39 | 1,278,600 |
| 2018-04-11 | $6.77 | $6.84 | $6.73 | $6.79 | $6.47 | 1,734,200 |
| 2018-04-10 | $6.68 | $6.76 | $6.66 | $6.74 | $6.42 | 1,145,260 |
| 2018-04-09 | $6.60 | $6.73 | $6.60 | $6.73 | $6.41 | 1,043,800 |
| 2018-04-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.43 | 0 |
| 2018-04-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.43 | 0 |
| 2018-04-04 | $6.73 | $6.77 | $6.72 | $6.75 | $6.43 | 1,262,400 |
| 2018-04-03 | $6.82 | $6.82 | $6.68 | $6.72 | $6.40 | 1,561,000 |
| 2018-04-02 | $6.86 | $6.91 | $6.82 | $6.88 | $6.55 | 2,652,100 |
| 2018-03-30 | $6.94 | $6.94 | $6.84 | $6.86 | $6.53 | 1,410,900 |
| 2018-03-29 | $6.80 | $6.91 | $6.76 | $6.87 | $6.54 | 1,822,200 |
| 2018-03-28 | $6.65 | $6.83 | $6.65 | $6.79 | $6.47 | 1,124,400 |
| 2018-03-27 | $6.67 | $6.86 | $6.67 | $6.79 | $6.47 | 1,756,100 |
| 2018-03-26 | $6.59 | $6.67 | $6.42 | $6.66 | $6.34 | 1,261,000 |
| 2018-03-23 | $6.90 | $6.90 | $6.56 | $6.63 | $6.32 | 2,110,460 |
| 2018-03-22 | $6.99 | $7.12 | $6.95 | $7.05 | $6.72 | 1,388,520 |
| 2018-03-21 | $6.98 | $7.07 | $6.97 | $6.99 | $6.66 | 1,345,680 |
| 2018-03-20 | $6.96 | $6.98 | $6.85 | $6.98 | $6.65 | 1,152,780 |
| 2018-03-19 | $6.88 | $6.96 | $6.88 | $6.96 | $6.63 | 1,046,010 |
| 2018-03-16 | $6.89 | $6.96 | $6.85 | $6.90 | $6.57 | 893,900 |
| 2018-03-15 | $7.00 | $7.00 | $6.83 | $6.88 | $6.55 | 1,637,630 |
| 2018-03-14 | $7.10 | $7.15 | $7.00 | $7.01 | $6.68 | 1,375,500 |
| 2018-03-13 | $7.15 | $7.16 | $7.08 | $7.10 | $6.76 | 1,192,040 |
| 2018-03-12 | $7.16 | $7.18 | $7.08 | $7.15 | $6.81 | 1,494,100 |
| 2018-03-09 | $7.04 | $7.13 | $7.02 | $7.11 | $6.77 | 1,396,440 |
| 2018-03-08 | $7.02 | $7.08 | $7.00 | $7.03 | $6.70 | 1,583,600 |
| 2018-03-07 | $6.97 | $7.31 | $6.91 | $7.09 | $6.75 | 3,762,700 |
| 2018-03-06 | $6.87 | $6.96 | $6.86 | $6.96 | $6.63 | 1,887,300 |
| 2018-03-05 | $6.89 | $6.90 | $6.79 | $6.88 | $6.55 | 1,038,820 |
| 2018-03-02 | $6.85 | $6.92 | $6.83 | $6.88 | $6.55 | 881,100 |
| 2018-03-01 | $6.78 | $6.92 | $6.75 | $6.89 | $6.56 | 1,293,600 |
| 2018-02-28 | $6.83 | $6.89 | $6.70 | $6.83 | $6.51 | 1,027,120 |
| 2018-02-27 | $6.85 | $6.90 | $6.79 | $6.86 | $6.53 | 1,211,800 |
| 2018-02-26 | $6.79 | $6.87 | $6.72 | $6.85 | $6.53 | 1,275,110 |
| 2018-02-23 | $6.73 | $6.77 | $6.71 | $6.73 | $6.41 | 893,600 |
| 2018-02-22 | $6.72 | $6.75 | $6.66 | $6.73 | $6.41 | 833,300 |
| 2018-02-21 | $6.68 | $6.68 | $6.68 | $6.68 | $6.36 | 0 |
| 2018-02-20 | $6.68 | $6.68 | $6.68 | $6.68 | $6.36 | 0 |
| 2018-02-19 | $6.68 | $6.68 | $6.68 | $6.68 | $6.36 | 0 |
| 2018-02-16 | $6.68 | $6.68 | $6.68 | $6.68 | $6.36 | 0 |
| 2018-02-15 | $6.68 | $6.68 | $6.68 | $6.68 | $6.36 | 0 |
| 2018-02-14 | $6.61 | $6.72 | $6.58 | $6.68 | $6.36 | 778,780 |
| 2018-02-13 | $6.62 | $6.73 | $6.58 | $6.59 | $6.28 | 1,322,000 |
| 2018-02-12 | $6.51 | $6.67 | $6.51 | $6.62 | $6.31 | 944,210 |
| 2018-02-09 | $6.75 | $6.75 | $6.50 | $6.52 | $6.21 | 2,050,400 |
| 2018-02-08 | $6.72 | $6.88 | $6.72 | $6.81 | $6.49 | 1,189,910 |
| 2018-02-07 | $6.99 | $7.00 | $6.65 | $6.82 | $6.50 | 3,596,100 |
| 2018-02-06 | $7.52 | $7.69 | $7.01 | $7.02 | $6.69 | 5,270,200 |
| 2018-02-05 | $6.97 | $7.22 | $6.90 | $7.20 | $6.86 | 1,616,320 |
| 2018-02-02 | $7.00 | $7.04 | $6.80 | $7.02 | $6.69 | 1,169,100 |
| 2018-02-01 | $7.14 | $7.25 | $7.00 | $7.00 | $6.67 | 1,924,000 |
| 2018-01-31 | $7.30 | $7.36 | $7.17 | $7.20 | $6.86 | 1,468,200 |
| 2018-01-30 | $7.36 | $7.45 | $7.35 | $7.36 | $7.01 | 857,600 |
| 2018-01-29 | $7.43 | $7.48 | $7.33 | $7.36 | $7.01 | 1,231,300 |
| 2018-01-26 | $7.48 | $7.49 | $7.39 | $7.43 | $7.08 | 1,281,800 |
| 2018-01-25 | $7.54 | $7.68 | $7.45 | $7.46 | $7.11 | 2,643,200 |
| 2018-01-24 | $7.40 | $7.45 | $7.32 | $7.42 | $7.07 | 1,704,060 |
| 2018-01-23 | $7.41 | $7.44 | $7.36 | $7.39 | $7.04 | 1,108,500 |
| 2018-01-22 | $7.35 | $7.43 | $7.22 | $7.38 | $7.03 | 1,243,830 |
| 2018-01-19 | $7.42 | $7.44 | $7.35 | $7.36 | $7.01 | 1,371,300 |
| 2018-01-18 | $7.48 | $7.48 | $7.40 | $7.42 | $7.07 | 962,060 |
| 2018-01-17 | $7.39 | $7.46 | $7.32 | $7.43 | $7.08 | 1,410,500 |
| 2018-01-16 | $7.33 | $7.42 | $7.33 | $7.39 | $7.04 | 1,299,440 |
| 2018-01-15 | $7.53 | $7.53 | $7.33 | $7.34 | $6.99 | 2,220,300 |
| 2018-01-12 | $7.67 | $7.67 | $7.56 | $7.57 | $7.21 | 1,786,700 |
| 2018-01-11 | $7.64 | $7.73 | $7.54 | $7.67 | $7.31 | 3,492,610 |
| 2018-01-10 | $7.89 | $8.02 | $7.61 | $7.68 | $7.32 | 7,537,430 |
| 2018-01-09 | $7.50 | $8.18 | $7.40 | $8.03 | $7.65 | 8,427,410 |
| 2018-01-08 | $7.48 | $7.56 | $7.33 | $7.52 | $7.16 | 3,535,170 |
| 2018-01-05 | $7.51 | $7.51 | $7.44 | $7.47 | $7.12 | 1,291,700 |
| 2018-01-04 | $7.50 | $7.56 | $7.48 | $7.50 | $7.14 | 1,498,100 |
| 2018-01-03 | $7.48 | $7.59 | $7.44 | $7.55 | $7.19 | 2,098,320 |
| 2018-01-02 | $7.49 | $7.50 | $7.40 | $7.47 | $7.12 | 1,406,000 |
| 2018-01-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.11 | 0 |
| 2017-12-29 | $7.43 | $7.47 | $7.32 | $7.46 | $7.11 | 1,117,100 |
| 2017-12-28 | $7.32 | $7.53 | $7.31 | $7.42 | $7.07 | 1,548,800 |
| 2017-12-27 | $7.38 | $7.43 | $7.30 | $7.31 | $6.96 | 1,192,300 |
| 2017-12-26 | $7.32 | $7.43 | $7.30 | $7.38 | $7.03 | 791,900 |
| 2017-12-25 | $7.54 | $7.54 | $7.32 | $7.32 | $6.97 | 916,200 |
| 2017-12-22 | $7.67 | $7.75 | $7.43 | $7.50 | $7.14 | 2,161,500 |
| 2017-12-21 | $7.71 | $7.77 | $7.65 | $7.67 | $7.31 | 1,307,400 |
| 2017-12-20 | $7.73 | $7.81 | $7.64 | $7.79 | $7.42 | 1,717,880 |
| 2017-12-19 | $7.83 | $7.88 | $7.69 | $7.73 | $7.36 | 2,319,600 |
| 2017-12-18 | $7.85 | $7.90 | $7.75 | $7.79 | $7.42 | 1,252,720 |
| 2017-12-15 | $7.84 | $7.93 | $7.80 | $7.89 | $7.52 | 1,281,960 |
| 2017-12-14 | $7.98 | $7.98 | $7.78 | $7.91 | $7.54 | 1,546,980 |
| 2017-12-13 | $7.93 | $7.98 | $7.85 | $7.92 | $7.54 | 2,215,960 |
| 2017-12-12 | $7.77 | $8.01 | $7.74 | $7.93 | $7.55 | 5,154,420 |
| 2017-12-11 | $7.74 | $7.96 | $7.67 | $7.89 | $7.52 | 5,909,810 |
| 2017-12-08 | $7.20 | $7.88 | $7.13 | $7.86 | $7.49 | 7,131,470 |
| 2017-12-07 | $7.21 | $7.24 | $7.11 | $7.16 | $6.82 | 1,094,440 |
| 2017-12-06 | $7.18 | $7.27 | $6.99 | $7.22 | $6.88 | 1,726,190 |
| 2017-12-05 | $7.42 | $7.47 | $7.12 | $7.19 | $6.85 | 1,985,900 |
| 2017-12-04 | $7.50 | $7.58 | $7.42 | $7.45 | $7.10 | 989,010 |
| 2017-12-01 | $7.47 | $7.59 | $7.45 | $7.52 | $7.16 | 1,245,400 |
| 2017-11-30 | $7.62 | $7.62 | $7.48 | $7.53 | $7.17 | 1,348,900 |
| 2017-11-29 | $7.55 | $7.61 | $7.46 | $7.61 | $7.25 | 1,508,700 |
| 2017-11-28 | $7.46 | $7.58 | $7.43 | $7.55 | $7.19 | 932,530 |
| 2017-11-27 | $7.46 | $7.55 | $7.42 | $7.46 | $7.11 | 905,000 |
| 2017-11-24 | $7.49 | $7.49 | $7.31 | $7.45 | $7.10 | 1,244,340 |
| 2017-11-23 | $7.66 | $7.66 | $7.50 | $7.50 | $7.14 | 1,469,860 |
| 2017-11-22 | $7.65 | $7.70 | $7.62 | $7.66 | $7.30 | 1,108,000 |
| 2017-11-21 | $7.62 | $7.67 | $7.61 | $7.65 | $7.29 | 1,546,530 |
| 2017-11-20 | $7.74 | $7.74 | $7.58 | $7.61 | $7.25 | 2,683,000 |
| 2017-11-17 | $8.12 | $8.17 | $7.70 | $7.74 | $7.37 | 3,442,410 |
| 2017-11-16 | $8.20 | $8.28 | $8.08 | $8.09 | $7.71 | 2,225,890 |
| 2017-11-15 | $8.23 | $8.31 | $8.18 | $8.23 | $7.84 | 1,522,330 |
| 2017-11-14 | $8.44 | $8.44 | $8.22 | $8.24 | $7.85 | 2,113,700 |
| 2017-11-13 | $8.38 | $8.50 | $8.38 | $8.44 | $8.04 | 2,417,930 |
| 2017-11-10 | $8.34 | $8.44 | $8.28 | $8.41 | $8.01 | 1,905,450 |
| 2017-11-09 | $8.26 | $8.44 | $8.26 | $8.35 | $7.95 | 2,144,200 |
| 2017-11-08 | $8.22 | $8.32 | $8.21 | $8.26 | $7.87 | 1,703,400 |
| 2017-11-07 | $8.23 | $8.29 | $8.19 | $8.26 | $7.87 | 1,408,670 |
| 2017-11-06 | $8.20 | $8.28 | $8.17 | $8.27 | $7.88 | 1,575,190 |
| 2017-11-03 | $8.21 | $8.26 | $8.12 | $8.18 | $7.79 | 1,518,700 |
| 2017-11-02 | $8.32 | $8.36 | $8.20 | $8.21 | $7.82 | 1,377,620 |
| 2017-11-01 | $8.30 | $8.52 | $8.30 | $8.37 | $7.97 | 1,452,830 |
| 2017-10-31 | $8.21 | $8.33 | $8.21 | $8.31 | $7.92 | 1,262,250 |
| 2017-10-30 | $8.54 | $8.57 | $8.12 | $8.20 | $7.81 | 3,312,890 |
| 2017-10-27 | $8.72 | $8.74 | $8.52 | $8.54 | $8.14 | 1,815,290 |
| 2017-10-26 | $8.64 | $8.76 | $8.60 | $8.72 | $8.31 | 2,096,400 |
| 2017-10-25 | $8.56 | $8.73 | $8.55 | $8.70 | $8.29 | 2,188,650 |
| 2017-10-24 | $8.58 | $8.59 | $8.45 | $8.55 | $8.14 | 1,494,020 |
| 2017-10-23 | $8.55 | $8.62 | $8.51 | $8.59 | $8.18 | 1,740,760 |
| 2017-10-20 | $8.45 | $8.57 | $8.43 | $8.54 | $8.14 | 1,358,000 |
| 2017-10-19 | $8.61 | $8.68 | $8.44 | $8.46 | $8.06 | 2,040,300 |
| 2017-10-18 | $8.62 | $8.73 | $8.59 | $8.62 | $8.21 | 1,444,900 |
| 2017-10-17 | $8.75 | $8.79 | $8.58 | $8.62 | $8.21 | 2,210,620 |
| 2017-10-16 | $9.20 | $9.20 | $8.71 | $8.72 | $8.31 | 5,151,200 |
| 2017-10-13 | $9.14 | $9.21 | $9.06 | $9.16 | $8.73 | 2,822,480 |
| 2017-10-12 | $9.32 | $9.34 | $9.13 | $9.17 | $8.74 | 4,407,080 |
| 2017-10-11 | $8.95 | $9.33 | $8.91 | $9.30 | $8.86 | 6,502,070 |
| 2017-10-10 | $9.03 | $9.03 | $8.90 | $8.98 | $8.55 | 2,714,860 |
| 2017-10-09 | $8.94 | $9.03 | $8.94 | $9.00 | $8.57 | 3,025,870 |
| 2017-10-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 0 |
| 2017-10-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 0 |
| 2017-10-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 0 |
| 2017-10-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 0 |
| 2017-10-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.48 | 0 |
| 2017-09-29 | $8.80 | $8.94 | $8.80 | $8.90 | $8.48 | 2,271,630 |
| 2017-09-28 | $9.03 | $9.09 | $8.81 | $8.82 | $8.40 | 4,782,510 |
| 2017-09-27 | $8.90 | $9.10 | $8.82 | $9.10 | $8.67 | 3,862,200 |
| 2017-09-26 | $8.85 | $8.93 | $8.78 | $8.89 | $8.47 | 2,533,680 |
| 2017-09-25 | $8.95 | $9.12 | $8.82 | $8.86 | $8.44 | 3,513,820 |
| 2017-09-22 | $9.05 | $9.12 | $8.93 | $9.01 | $8.58 | 3,850,340 |
| 2017-09-21 | $9.20 | $9.41 | $9.03 | $9.05 | $8.62 | 5,233,370 |
| 2017-09-20 | $9.23 | $9.35 | $9.08 | $9.25 | $8.81 | 5,977,810 |
| 2017-09-19 | $9.53 | $9.57 | $9.23 | $9.30 | $8.86 | 8,905,590 |
| 2017-09-18 | $9.40 | $9.74 | $9.35 | $9.63 | $9.17 | 12,682,360 |
| 2017-09-15 | $9.09 | $9.55 | $8.90 | $9.53 | $9.08 | 14,535,080 |
| 2017-09-14 | $9.03 | $9.26 | $8.86 | $9.19 | $8.75 | 8,256,770 |
| 2017-09-13 | $9.03 | $9.08 | $8.92 | $9.05 | $8.62 | 5,348,430 |
| 2017-09-12 | $9.00 | $9.37 | $8.94 | $9.16 | $8.73 | 14,565,380 |
| 2017-09-11 | $8.58 | $8.96 | $8.51 | $8.94 | $8.52 | 7,838,020 |
| 2017-09-08 | $8.52 | $8.68 | $8.49 | $8.61 | $8.20 | 2,771,300 |
| 2017-09-07 | $8.65 | $8.82 | $8.50 | $8.51 | $8.11 | 5,415,300 |
| 2017-09-06 | $8.52 | $8.84 | $8.45 | $8.71 | $8.30 | 9,151,300 |
| 2017-09-05 | $8.42 | $8.63 | $8.35 | $8.55 | $8.14 | 4,790,420 |
| 2017-09-04 | $8.39 | $8.44 | $8.32 | $8.39 | $7.99 | 2,132,650 |
| 2017-09-01 | $8.35 | $8.39 | $8.28 | $8.38 | $7.98 | 2,647,210 |
| 2017-08-31 | $8.38 | $8.38 | $8.30 | $8.34 | $7.94 | 1,967,940 |
| 2017-08-30 | $8.30 | $8.36 | $8.26 | $8.31 | $7.92 | 1,870,470 |
| 2017-08-29 | $8.35 | $8.38 | $8.27 | $8.30 | $7.91 | 1,800,200 |
| 2017-08-28 | $8.17 | $8.38 | $8.17 | $8.36 | $7.96 | 2,975,270 |
| 2017-08-25 | $8.08 | $8.22 | $8.06 | $8.19 | $7.80 | 1,669,530 |
| 2017-08-24 | $8.17 | $8.22 | $8.06 | $8.08 | $7.70 | 1,308,900 |
| 2017-08-23 | $8.20 | $8.26 | $8.16 | $8.17 | $7.78 | 1,445,320 |
| 2017-08-22 | $8.28 | $8.28 | $8.20 | $8.23 | $7.84 | 1,331,930 |
| 2017-08-21 | $8.23 | $8.34 | $8.22 | $8.29 | $7.90 | 1,633,900 |
| 2017-08-18 | $8.30 | $8.30 | $8.21 | $8.26 | $7.87 | 1,202,960 |
| 2017-08-17 | $8.23 | $8.33 | $8.22 | $8.30 | $7.91 | 2,443,740 |
| 2017-08-16 | $8.22 | $8.29 | $8.16 | $8.26 | $7.87 | 3,875,910 |
| 2017-08-15 | $8.51 | $8.58 | $8.23 | $8.32 | $7.93 | 7,436,820 |
| 2017-08-14 | $8.00 | $8.69 | $7.97 | $8.49 | $8.09 | 4,592,340 |
| 2017-08-11 | $7.99 | $8.08 | $7.94 | $8.00 | $7.62 | 1,528,200 |
| 2017-08-10 | $8.20 | $8.20 | $7.91 | $7.99 | $7.61 | 2,865,730 |
| 2017-08-09 | $8.20 | $8.30 | $8.16 | $8.24 | $7.85 | 2,597,440 |
| 2017-08-08 | $8.00 | $8.22 | $7.99 | $8.20 | $7.81 | 2,882,910 |
| 2017-08-07 | $8.04 | $8.04 | $7.96 | $8.01 | $7.63 | 1,422,710 |
| 2017-08-04 | $8.05 | $8.09 | $8.02 | $8.04 | $7.66 | 1,661,660 |
| 2017-08-03 | $8.09 | $8.12 | $8.00 | $8.09 | $7.71 | 1,964,310 |
| 2017-08-02 | $8.08 | $8.14 | $8.02 | $8.02 | $7.64 | 2,036,770 |
| 2017-08-01 | $8.07 | $8.12 | $8.04 | $8.06 | $7.68 | 1,688,610 |
| 2017-07-31 | $8.09 | $8.12 | $8.00 | $8.09 | $7.71 | 2,213,100 |
| 2017-07-28 | $8.06 | $8.14 | $8.05 | $8.08 | $7.70 | 1,440,500 |
| 2017-07-27 | $8.02 | $8.12 | $7.92 | $8.10 | $7.72 | 2,035,200 |
| 2017-07-26 | $8.13 | $8.13 | $7.95 | $7.97 | $7.59 | 1,645,740 |
| 2017-07-25 | $8.11 | $8.22 | $8.02 | $8.07 | $7.69 | 1,538,950 |
| 2017-07-24 | $7.99 | $8.12 | $7.98 | $8.11 | $7.73 | 1,854,230 |
| 2017-07-21 | $7.90 | $8.40 | $7.85 | $8.13 | $7.74 | 4,328,670 |
| 2017-07-20 | $7.88 | $7.96 | $7.85 | $7.88 | $7.51 | 1,857,390 |
| 2017-07-19 | $7.80 | $7.89 | $7.73 | $7.89 | $7.52 | 2,037,200 |
| 2017-07-18 | $7.60 | $7.89 | $7.55 | $7.81 | $7.44 | 2,294,120 |
| 2017-07-17 | $8.16 | $8.16 | $7.37 | $7.66 | $7.30 | 3,266,870 |
| 2017-07-14 | $8.20 | $8.22 | $8.13 | $8.19 | $7.80 | 1,266,300 |
| 2017-07-13 | $8.19 | $8.21 | $8.12 | $8.20 | $7.81 | 1,483,740 |
| 2017-07-12 | $8.28 | $8.31 | $8.06 | $8.17 | $7.78 | 2,637,590 |
| 2017-07-11 | $8.41 | $8.48 | $8.31 | $8.31 | $7.92 | 2,353,070 |
| 2017-07-10 | $8.50 | $8.57 | $8.40 | $8.48 | $8.08 | 2,784,040 |
| 2017-07-07 | $8.51 | $8.63 | $8.47 | $8.53 | $8.13 | 2,769,100 |
| 2017-07-06 | $8.60 | $8.64 | $8.47 | $8.55 | $8.14 | 3,934,460 |
| 2017-07-05 | $8.67 | $8.67 | $8.52 | $8.63 | $8.22 | 5,397,270 |
| 2017-07-04 | $8.99 | $8.99 | $8.60 | $8.72 | $8.31 | 9,842,110 |
| 2017-07-03 | $8.30 | $9.09 | $8.20 | $8.93 | $8.51 | 7,224,820 |
| 2017-06-30 | $8.38 | $8.39 | $8.25 | $8.26 | $7.87 | 1,985,500 |
| 2017-06-29 | $8.22 | $8.66 | $8.18 | $8.41 | $7.99 | 4,705,920 |
| 2017-06-28 | $8.31 | $8.31 | $8.19 | $8.23 | $7.82 | 1,244,720 |
| 2017-06-27 | $8.38 | $8.44 | $8.28 | $8.36 | $7.94 | 1,332,200 |
| 2017-06-26 | $8.29 | $8.42 | $8.21 | $8.38 | $7.96 | 1,510,600 |
| 2017-06-23 | $8.20 | $8.35 | $8.10 | $8.29 | $7.88 | 1,754,850 |
| 2017-06-22 | $8.39 | $8.44 | $8.21 | $8.24 | $7.83 | 1,865,010 |
| 2017-06-21 | $8.40 | $8.41 | $8.32 | $8.39 | $7.97 | 1,619,620 |
| 2017-06-20 | $8.41 | $8.49 | $8.32 | $8.35 | $7.94 | 2,146,950 |
| 2017-06-19 | $8.23 | $8.45 | $8.18 | $8.42 | $8.00 | 3,264,750 |
| 2017-06-16 | $8.17 | $8.35 | $8.15 | $8.23 | $7.82 | 2,727,960 |
| 2017-06-15 | $8.05 | $8.23 | $8.04 | $8.18 | $7.77 | 2,634,300 |
| 2017-06-14 | $8.03 | $8.12 | $7.93 | $8.07 | $7.67 | 1,681,870 |
| 2017-06-13 | $7.85 | $8.04 | $7.85 | $8.02 | $7.62 | 1,380,420 |
| 2017-06-12 | $8.00 | $8.00 | $7.85 | $7.86 | $7.47 | 1,109,050 |
| 2017-06-09 | $8.05 | $8.08 | $7.90 | $8.00 | $7.60 | 1,702,890 |
| 2017-06-08 | $8.12 | $8.15 | $8.04 | $8.04 | $7.64 | 1,407,240 |
| 2017-06-07 | $7.99 | $8.10 | $7.92 | $8.10 | $7.70 | 1,925,180 |
| 2017-06-06 | $7.91 | $7.99 | $7.85 | $7.94 | $7.55 | 1,014,470 |
| 2017-06-05 | $7.80 | $7.90 | $7.80 | $7.89 | $7.50 | 1,267,660 |
| 2017-06-02 | $7.67 | $7.80 | $7.60 | $7.80 | $7.41 | 1,382,310 |
| 2017-06-01 | $7.88 | $7.95 | $7.67 | $7.69 | $7.31 | 1,692,720 |
| 2017-05-31 | $8.06 | $8.15 | $7.93 | $7.95 | $7.55 | 1,359,910 |
| 2017-05-30 | $7.97 | $7.97 | $7.97 | $7.97 | $7.57 | 0 |
| 2017-05-29 | $7.97 | $7.97 | $7.97 | $7.97 | $7.57 | 0 |
| 2017-05-26 | $8.00 | $8.06 | $7.96 | $7.97 | $7.57 | 1,035,770 |
| 2017-05-25 | $7.94 | $8.03 | $7.83 | $7.99 | $7.59 | 1,807,670 |
| 2017-05-24 | $7.85 | $7.98 | $7.66 | $7.96 | $7.56 | 2,197,720 |
| 2017-05-23 | $8.24 | $8.24 | $7.86 | $7.89 | $7.50 | 2,980,700 |
| 2017-05-22 | $8.40 | $8.43 | $8.25 | $8.26 | $7.85 | 2,096,360 |
| 2017-05-19 | $8.54 | $8.55 | $8.44 | $8.45 | $8.03 | 1,733,800 |
| 2017-05-18 | $8.57 | $8.70 | $8.48 | $8.55 | $8.13 | 2,146,110 |
| 2017-05-17 | $8.53 | $8.67 | $8.53 | $8.56 | $8.13 | 1,809,390 |
| 2017-05-16 | $8.43 | $8.61 | $8.34 | $8.60 | $8.17 | 2,123,730 |
| 2017-05-15 | $8.38 | $8.45 | $8.38 | $8.45 | $8.03 | 888,570 |
| 2017-05-12 | $8.49 | $8.53 | $8.38 | $8.39 | $7.97 | 1,468,470 |
| 2017-05-11 | $8.52 | $8.59 | $8.29 | $8.48 | $8.06 | 2,449,960 |
| 2017-05-10 | $8.60 | $8.78 | $8.48 | $8.51 | $8.09 | 1,948,490 |
| 2017-05-09 | $8.45 | $8.64 | $8.43 | $8.60 | $8.17 | 1,773,240 |
| 2017-05-08 | $8.80 | $8.80 | $8.43 | $8.48 | $8.06 | 2,101,010 |
| 2017-05-05 | $8.91 | $8.99 | $8.80 | $8.81 | $8.37 | 1,366,000 |
| 2017-05-04 | $8.90 | $9.08 | $8.84 | $8.99 | $8.54 | 1,578,320 |
| 2017-05-03 | $8.94 | $8.99 | $8.86 | $8.93 | $8.49 | 1,346,000 |
| 2017-05-02 | $8.87 | $9.07 | $8.80 | $9.01 | $8.56 | 1,719,910 |
| 2017-05-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.43 | 0 |
| 2017-04-28 | $8.72 | $8.88 | $8.69 | $8.87 | $8.43 | 1,367,380 |
| 2017-04-27 | $8.92 | $8.92 | $8.42 | $8.79 | $8.35 | 3,274,080 |
| 2017-04-26 | $9.02 | $9.08 | $8.86 | $8.88 | $8.44 | 2,975,870 |
| 2017-04-25 | $9.14 | $9.14 | $9.00 | $9.04 | $8.59 | 1,314,640 |
| 2017-04-24 | $9.42 | $9.43 | $9.02 | $9.05 | $8.60 | 2,439,650 |
| 2017-04-21 | $9.38 | $9.47 | $9.36 | $9.41 | $8.94 | 1,038,150 |
| 2017-04-20 | $9.45 | $9.59 | $9.30 | $9.38 | $8.91 | 1,937,020 |
| 2017-04-19 | $9.61 | $9.63 | $9.36 | $9.48 | $9.01 | 2,662,740 |
| 2017-04-18 | $9.71 | $9.74 | $9.56 | $9.63 | $9.15 | 2,356,080 |
| 2017-04-17 | $9.76 | $9.84 | $9.61 | $9.71 | $9.23 | 2,284,650 |
| 2017-04-14 | $9.99 | $10.03 | $9.74 | $9.78 | $9.29 | 3,080,610 |
| 2017-04-13 | $9.98 | $10.05 | $9.92 | $9.99 | $9.49 | 1,934,110 |
| 2017-04-12 | $10.10 | $10.10 | $9.97 | $9.98 | $9.48 | 2,930,770 |
| 2017-04-11 | $10.11 | $10.15 | $10.02 | $10.13 | $9.63 | 3,673,350 |
| 2017-04-10 | $10.50 | $10.50 | $10.14 | $10.19 | $9.68 | 5,238,870 |
| 2017-04-07 | $10.06 | $10.62 | $9.95 | $10.41 | $9.89 | 8,467,200 |
| 2017-04-06 | $10.05 | $10.10 | $9.99 | $10.03 | $9.53 | 1,874,790 |
| 2017-04-05 | $9.86 | $10.07 | $9.81 | $10.04 | $9.54 | 2,439,260 |
| 2017-04-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.36 | 0 |
| 2017-04-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.36 | 0 |
| 2017-03-31 | $9.72 | $9.90 | $9.72 | $9.85 | $9.36 | 2,279,520 |
| 2017-03-30 | $10.02 | $10.03 | $9.63 | $9.73 | $9.25 | 4,906,110 |
| 2017-03-29 | $10.14 | $10.17 | $10.02 | $10.02 | $9.52 | 2,300,850 |
| 2017-03-28 | $10.16 | $10.19 | $10.07 | $10.14 | $9.64 | 2,116,930 |
| 2017-03-27 | $10.20 | $10.22 | $10.15 | $10.16 | $9.66 | 1,616,810 |
| 2017-03-24 | $10.18 | $10.24 | $10.13 | $10.23 | $9.72 | 1,881,350 |
| 2017-03-23 | $10.17 | $10.25 | $10.05 | $10.19 | $9.68 | 2,667,360 |
| 2017-03-22 | $10.36 | $10.39 | $10.11 | $10.17 | $9.66 | 4,166,890 |
| 2017-03-21 | $10.27 | $10.44 | $10.27 | $10.36 | $9.85 | 3,479,450 |
| 2017-03-20 | $10.35 | $10.39 | $10.21 | $10.31 | $9.80 | 3,540,970 |
| 2017-03-17 | $10.45 | $10.47 | $10.33 | $10.34 | $9.83 | 3,689,810 |
| 2017-03-16 | $10.39 | $10.48 | $10.35 | $10.44 | $9.92 | 3,909,690 |
| 2017-03-15 | $10.44 | $10.44 | $10.33 | $10.36 | $9.85 | 3,033,400 |
| 2017-03-14 | $10.57 | $10.58 | $10.41 | $10.45 | $9.93 | 6,320,170 |
| 2017-03-13 | $10.48 | $10.76 | $10.43 | $10.69 | $10.16 | 6,847,290 |
| 2017-03-10 | $10.33 | $10.51 | $10.33 | $10.37 | $9.85 | 2,204,400 |
| 2017-03-09 | $10.45 | $10.48 | $10.32 | $10.34 | $9.83 | 2,172,000 |
| 2017-03-08 | $10.61 | $10.61 | $10.34 | $10.43 | $9.91 | 3,506,540 |
| 2017-03-07 | $10.45 | $10.65 | $10.44 | $10.63 | $10.10 | 5,607,870 |
| 2017-03-06 | $10.22 | $10.46 | $10.22 | $10.45 | $9.93 | 3,821,340 |
| 2017-03-03 | $10.31 | $10.32 | $10.13 | $10.22 | $9.71 | 2,829,490 |
| 2017-03-02 | $10.35 | $10.42 | $10.33 | $10.34 | $9.83 | 2,718,080 |
| 2017-03-01 | $10.38 | $10.39 | $10.32 | $10.35 | $9.84 | 2,008,190 |
| 2017-02-28 | $10.26 | $10.39 | $10.26 | $10.35 | $9.84 | 2,133,500 |
| 2017-02-27 | $10.46 | $10.46 | $10.26 | $10.26 | $9.75 | 2,940,970 |
| 2017-02-24 | $10.49 | $10.50 | $10.37 | $10.46 | $9.94 | 2,228,780 |
| 2017-02-23 | $10.53 | $10.57 | $10.41 | $10.48 | $9.96 | 3,259,130 |
| 2017-02-22 | $10.40 | $10.59 | $10.34 | $10.57 | $10.04 | 5,051,770 |
| 2017-02-21 | $10.33 | $10.49 | $10.31 | $10.42 | $9.90 | 4,866,990 |
| 2017-02-20 | $10.30 | $10.38 | $10.24 | $10.36 | $9.85 | 3,530,290 |
| 2017-02-17 | $10.49 | $10.49 | $10.23 | $10.34 | $9.83 | 5,652,300 |
| 2017-02-16 | $10.50 | $10.56 | $10.35 | $10.54 | $10.02 | 7,000,810 |
| 2017-02-15 | $10.30 | $10.87 | $10.29 | $10.63 | $10.10 | 15,054,680 |
| 2017-02-14 | $10.14 | $10.21 | $10.06 | $10.19 | $9.68 | 3,024,770 |
| 2017-02-13 | $10.06 | $10.16 | $10.03 | $10.13 | $9.63 | 2,696,020 |
| 2017-02-10 | $10.15 | $10.15 | $10.00 | $10.06 | $9.56 | 2,521,960 |
| 2017-02-09 | $10.00 | $10.15 | $9.96 | $10.13 | $9.63 | 3,393,710 |
| 2017-02-08 | $9.90 | $9.98 | $9.86 | $9.97 | $9.47 | 2,102,520 |
| 2017-02-07 | $9.99 | $9.99 | $9.87 | $9.93 | $9.44 | 1,863,070 |
| 2017-02-06 | $9.92 | $9.99 | $9.84 | $9.99 | $9.49 | 3,003,920 |
| 2017-02-03 | $9.88 | $9.95 | $9.82 | $9.92 | $9.43 | 1,615,840 |
| 2017-02-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.39 | 0 |
| 2017-02-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.39 | 0 |
| 2017-01-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.39 | 0 |
| 2017-01-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.39 | 0 |
| 2017-01-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.39 | 0 |
| 2017-01-26 | $9.81 | $9.88 | $9.76 | $9.88 | $9.39 | 1,852,110 |
| 2017-01-25 | $9.73 | $9.83 | $9.71 | $9.80 | $9.31 | 2,083,360 |
| 2017-01-24 | $9.83 | $9.86 | $9.71 | $9.73 | $9.25 | 2,125,740 |
| 2017-01-23 | $9.83 | $9.89 | $9.70 | $9.88 | $9.39 | 3,911,640 |
| 2017-01-20 | $9.62 | $9.81 | $9.62 | $9.77 | $9.28 | 2,575,450 |
| 2017-01-19 | $9.67 | $9.71 | $9.60 | $9.66 | $9.18 | 1,592,590 |
| 2017-01-18 | $9.84 | $9.84 | $9.64 | $9.67 | $9.19 | 2,958,120 |
| 2017-01-17 | $9.99 | $9.99 | $9.53 | $9.84 | $9.35 | 4,882,020 |
| 2017-01-16 | $10.36 | $10.38 | $9.62 | $10.01 | $9.51 | 5,984,160 |
| 2017-01-13 | $10.32 | $10.48 | $10.30 | $10.34 | $9.83 | 2,747,130 |
| 2017-01-12 | $10.38 | $10.46 | $10.32 | $10.33 | $9.82 | 2,422,820 |
| 2017-01-11 | $10.67 | $10.72 | $10.37 | $10.39 | $9.87 | 2,897,290 |
| 2017-01-10 | $10.72 | $10.74 | $10.66 | $10.67 | $10.14 | 1,719,600 |
| 2017-01-09 | $10.66 | $10.74 | $10.61 | $10.72 | $10.19 | 2,277,340 |
| 2017-01-06 | $10.64 | $10.74 | $10.61 | $10.67 | $10.14 | 2,449,960 |
| 2017-01-05 | $10.75 | $10.78 | $10.66 | $10.67 | $10.14 | 2,740,090 |
| 2017-01-04 | $10.51 | $10.76 | $10.51 | $10.71 | $10.18 | 3,517,730 |
| 2017-01-03 | $10.37 | $10.52 | $10.37 | $10.50 | $9.98 | 2,644,670 |
| 2017-01-02 | $10.37 | $10.37 | $10.37 | $10.37 | $9.85 | 0 |
| 2016-12-30 | $10.51 | $10.61 | $10.32 | $10.37 | $9.85 | 3,808,780 |
| 2016-12-29 | $10.53 | $10.65 | $10.47 | $10.55 | $10.03 | 1,600,750 |
| 2016-12-28 | $10.79 | $10.79 | $10.51 | $10.57 | $10.04 | 3,455,870 |
| 2016-12-27 | $10.78 | $10.78 | $10.65 | $10.76 | $10.23 | 2,383,090 |
| 2016-12-26 | $10.70 | $10.76 | $10.50 | $10.74 | $10.21 | 2,145,880 |
| 2016-12-23 | $11.08 | $11.09 | $10.63 | $10.68 | $10.15 | 4,867,920 |
| 2016-12-22 | $10.66 | $11.10 | $10.66 | $11.08 | $10.53 | 6,294,990 |
| 2016-12-21 | $10.51 | $10.71 | $10.51 | $10.71 | $10.18 | 3,704,300 |
| 2016-12-20 | $10.68 | $10.68 | $10.43 | $10.52 | $10.00 | 4,875,200 |
| 2016-12-19 | $10.80 | $10.85 | $10.69 | $10.70 | $10.17 | 3,888,500 |
| 2016-12-16 | $10.84 | $10.89 | $10.73 | $10.86 | $10.32 | 3,536,500 |
| 2016-12-15 | $10.71 | $10.87 | $10.63 | $10.83 | $10.29 | 3,100,420 |
| 2016-12-14 | $10.90 | $10.96 | $10.70 | $10.72 | $10.19 | 2,434,750 |
| 2016-12-13 | $10.94 | $10.98 | $10.76 | $10.90 | $10.36 | 2,891,000 |
| 2016-12-12 | $11.65 | $11.70 | $10.91 | $10.94 | $10.40 | 5,933,900 |
| 2016-12-09 | $11.82 | $11.88 | $11.61 | $11.65 | $11.07 | 5,047,550 |
| 2016-12-08 | $12.08 | $12.08 | $11.82 | $11.83 | $11.24 | 3,126,520 |
| 2016-12-07 | $11.97 | $12.09 | $11.92 | $12.07 | $11.47 | 4,793,230 |
| 2016-12-06 | $11.85 | $12.27 | $11.85 | $12.04 | $11.44 | 5,697,770 |
| 2016-12-05 | $11.74 | $11.91 | $11.68 | $11.89 | $11.30 | 4,056,090 |
| 2016-12-02 | $12.00 | $12.08 | $11.81 | $11.83 | $11.24 | 3,130,430 |
| 2016-12-01 | $11.82 | $12.04 | $11.82 | $12.00 | $11.40 | 4,459,610 |
| 2016-11-30 | $11.85 | $11.95 | $11.76 | $11.82 | $11.23 | 3,162,470 |
| 2016-11-29 | $12.03 | $12.08 | $11.85 | $11.87 | $11.28 | 4,172,210 |
| 2016-11-28 | $11.94 | $12.08 | $11.90 | $12.04 | $11.44 | 4,267,060 |
| 2016-11-25 | $12.15 | $12.24 | $11.81 | $11.94 | $11.35 | 8,501,530 |
| 2016-11-24 | $12.28 | $12.38 | $12.13 | $12.20 | $11.59 | 4,600,140 |
| 2016-11-23 | $12.49 | $12.59 | $12.30 | $12.34 | $11.73 | 5,128,300 |
| 2016-11-22 | $12.30 | $12.54 | $12.28 | $12.48 | $11.86 | 6,564,260 |
| 2016-11-21 | $12.30 | $12.36 | $12.20 | $12.29 | $11.68 | 4,699,470 |
| 2016-11-18 | $12.31 | $12.45 | $12.29 | $12.31 | $11.70 | 3,714,070 |
| 2016-11-17 | $12.61 | $12.61 | $12.27 | $12.33 | $11.72 | 6,939,080 |
| 2016-11-16 | $12.48 | $12.65 | $12.47 | $12.61 | $11.98 | 7,789,820 |
| 2016-11-15 | $12.44 | $12.48 | $12.33 | $12.47 | $11.85 | 4,097,260 |
| 2016-11-14 | $12.34 | $12.46 | $12.23 | $12.44 | $11.82 | 6,059,280 |
| 2016-11-11 | $12.35 | $12.37 | $12.22 | $12.33 | $11.72 | 5,267,230 |
| 2016-11-10 | $12.32 | $12.40 | $12.28 | $12.34 | $11.73 | 6,157,030 |
| 2016-11-09 | $12.70 | $12.70 | $12.01 | $12.24 | $11.63 | 13,533,110 |
| 2016-11-08 | $12.73 | $12.88 | $12.65 | $12.72 | $12.09 | 6,119,710 |
| 2016-11-07 | $12.97 | $12.99 | $12.65 | $12.73 | $12.10 | 7,987,390 |
| 2016-11-04 | $12.69 | $12.97 | $12.62 | $12.94 | $12.30 | 9,898,180 |
| 2016-11-03 | $12.66 | $12.93 | $12.66 | $12.72 | $12.09 | 7,623,500 |
| 2016-11-02 | $12.75 | $12.87 | $12.60 | $12.75 | $12.12 | 6,270,390 |
| 2016-11-01 | $12.68 | $12.90 | $12.60 | $12.84 | $12.20 | 8,339,100 |
| 2016-10-31 | $12.55 | $12.76 | $12.46 | $12.74 | $12.11 | 0 |
| 2016-10-28 | $13.18 | $13.24 | $12.60 | $12.66 | $12.03 | 14,011,990 |
| 2016-10-27 | $13.17 | $13.32 | $13.07 | $13.26 | $12.60 | 11,364,260 |
| 2016-10-26 | $13.56 | $13.56 | $13.03 | $13.13 | $12.48 | 23,292,780 |
| 2016-10-25 | $14.00 | $14.05 | $13.50 | $13.76 | $13.08 | 29,815,750 |
| 2016-10-24 | $14.69 | $14.69 | $13.52 | $14.15 | $13.45 | 54,384,780 |
| 2016-10-21 | $13.35 | $13.35 | $13.35 | $13.35 | $12.69 | 3,172,780 |
| 2016-10-20 | $12.14 | $12.14 | $12.14 | $12.14 | $11.54 | 0 |
| 2016-10-19 | $12.14 | $12.14 | $12.14 | $12.14 | $11.54 | 0 |
| 2016-10-18 | $11.56 | $12.20 | $11.54 | $12.14 | $11.54 | 12,511,490 |
| 2016-10-17 | $11.79 | $11.86 | $11.53 | $11.54 | $10.97 | 2,994,070 |
| 2016-10-14 | $11.83 | $11.83 | $11.69 | $11.78 | $11.19 | 2,464,230 |
| 2016-10-13 | $11.75 | $11.84 | $11.70 | $11.84 | $11.25 | 2,390,310 |
| 2016-10-12 | $11.79 | $11.81 | $11.71 | $11.77 | $11.19 | 2,201,640 |
| 2016-10-11 | $11.88 | $11.91 | $11.68 | $11.83 | $11.24 | 3,546,610 |
| 2016-10-10 | $11.68 | $11.86 | $11.66 | $11.85 | $11.26 | 2,723,080 |
| 2016-10-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.02 | 0 |
| 2016-10-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.02 | 0 |
| 2016-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.02 | 0 |
| 2016-10-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.02 | 0 |
| 2016-10-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.02 | 0 |
| 2016-09-30 | $11.53 | $11.66 | $11.53 | $11.60 | $11.02 | 1,337,390 |
| 2016-09-29 | $11.70 | $11.70 | $11.52 | $11.54 | $10.97 | 3,001,160 |
| 2016-09-28 | $11.50 | $11.67 | $11.49 | $11.64 | $11.06 | 3,272,560 |
| 2016-09-27 | $11.48 | $11.51 | $11.26 | $11.47 | $10.90 | 3,165,810 |
| 2016-09-26 | $11.80 | $11.89 | $11.42 | $11.44 | $10.87 | 5,925,500 |
| 2016-09-23 | $12.05 | $12.11 | $11.90 | $11.91 | $11.32 | 4,168,500 |
| 2016-09-22 | $12.24 | $12.28 | $12.01 | $12.07 | $11.47 | 6,106,110 |
| 2016-09-21 | $12.14 | $12.26 | $12.05 | $12.15 | $11.55 | 2,749,690 |
| 2016-09-20 | $12.26 | $12.26 | $12.06 | $12.11 | $11.51 | 4,448,910 |
| 2016-09-19 | $12.16 | $12.26 | $12.00 | $12.25 | $11.64 | 6,163,650 |
| 2016-09-16 | $12.14 | $12.14 | $12.14 | $12.14 | $11.54 | 0 |
| 2016-09-15 | $12.14 | $12.14 | $12.14 | $12.14 | $11.54 | 0 |
| 2016-09-14 | $12.67 | $12.70 | $12.00 | $12.14 | $11.54 | 9,253,230 |
| 2016-09-13 | $12.72 | $12.78 | $12.42 | $12.57 | $11.95 | 4,779,790 |
| 2016-09-12 | $12.86 | $13.40 | $12.38 | $12.65 | $12.02 | 13,513,330 |
| 2016-09-09 | $13.76 | $14.40 | $13.40 | $13.45 | $12.78 | 13,662,410 |
| 2016-09-08 | $13.80 | $14.10 | $13.50 | $13.78 | $13.10 | 10,988,600 |
| 2016-09-07 | $13.08 | $13.97 | $13.05 | $13.65 | $12.97 | 20,464,250 |
| 2016-09-06 | $12.70 | $13.03 | $12.49 | $13.02 | $12.37 | 7,970,430 |
| 2016-09-05 | $12.68 | $12.80 | $12.55 | $12.73 | $12.10 | 3,947,260 |
| 2016-09-02 | $12.42 | $13.07 | $12.32 | $12.74 | $12.11 | 9,361,110 |
| 2016-09-01 | $12.42 | $12.52 | $12.35 | $12.39 | $11.77 | 2,723,600 |
| 2016-08-31 | $12.38 | $12.42 | $12.26 | $12.40 | $11.78 | 2,516,580 |
| 2016-08-30 | $12.45 | $12.45 | $12.28 | $12.33 | $11.72 | 3,178,810 |
| 2016-08-29 | $12.41 | $12.52 | $12.28 | $12.42 | $11.80 | 2,336,200 |
| 2016-08-26 | $12.38 | $12.52 | $12.32 | $12.41 | $11.79 | 3,789,710 |
| 2016-08-25 | $12.45 | $12.46 | $12.20 | $12.33 | $11.72 | 2,968,780 |
| 2016-08-24 | $12.27 | $12.50 | $12.27 | $12.45 | $11.83 | 3,280,310 |
| 2016-08-23 | $12.45 | $12.45 | $12.23 | $12.28 | $11.67 | 3,560,080 |
| 2016-08-22 | $12.68 | $12.70 | $12.31 | $12.35 | $11.74 | 5,141,360 |
| 2016-08-19 | $12.83 | $13.02 | $12.70 | $12.74 | $12.11 | 5,825,040 |
| 2016-08-18 | $12.98 | $13.13 | $12.80 | $12.85 | $12.21 | 7,948,430 |
| 2016-08-17 | $12.80 | $13.15 | $12.80 | $13.00 | $12.35 | 9,895,510 |
| 2016-08-16 | $12.84 | $12.94 | $12.70 | $12.80 | $12.16 | 7,224,510 |
| 2016-08-15 | $12.70 | $12.89 | $12.49 | $12.83 | $12.19 | 10,588,790 |
| 2016-08-12 | $12.50 | $12.74 | $12.37 | $12.71 | $12.08 | 3,921,910 |
| 2016-08-11 | $12.83 | $12.85 | $12.45 | $12.47 | $11.85 | 4,860,640 |
| 2016-08-10 | $12.64 | $12.92 | $12.57 | $12.83 | $12.19 | 6,274,090 |
| 2016-08-09 | $12.66 | $12.71 | $12.53 | $12.67 | $12.04 | 3,356,240 |
| 2016-08-08 | $12.41 | $12.68 | $12.28 | $12.66 | $12.03 | 3,149,370 |
| 2016-08-05 | $12.87 | $12.87 | $12.50 | $12.54 | $11.92 | 4,465,370 |
| 2016-08-04 | $12.47 | $12.95 | $12.18 | $12.84 | $12.20 | 8,134,840 |
| 2016-08-03 | $12.49 | $12.54 | $12.36 | $12.46 | $11.84 | 4,044,670 |
| 2016-08-02 | $12.31 | $12.64 | $12.22 | $12.54 | $11.92 | 6,171,710 |
| 2016-08-01 | $12.41 | $12.55 | $11.96 | $12.30 | $11.69 | 8,367,080 |
| 2016-07-29 | $12.56 | $12.73 | $12.45 | $12.59 | $11.96 | 4,789,180 |
| 2016-07-28 | $12.14 | $12.77 | $11.91 | $12.60 | $11.97 | 12,243,600 |
| 2016-07-27 | $12.90 | $12.92 | $11.80 | $12.13 | $11.53 | 9,845,140 |
| 2016-07-26 | $12.41 | $12.83 | $12.34 | $12.79 | $12.15 | 9,914,800 |
| 2016-07-25 | $12.86 | $12.86 | $12.15 | $12.32 | $11.71 | 14,710,540 |
| 2016-07-22 | $13.37 | $13.45 | $12.85 | $12.86 | $12.22 | 9,890,830 |
| 2016-07-21 | $13.40 | $13.53 | $13.16 | $13.23 | $12.57 | 10,680,640 |
| 2016-07-20 | $13.18 | $13.64 | $13.16 | $13.48 | $12.81 | 9,632,520 |
| 2016-07-19 | $13.39 | $13.46 | $12.95 | $13.13 | $12.48 | 10,509,610 |
| 2016-07-18 | $13.43 | $13.61 | $13.25 | $13.37 | $12.71 | 8,126,830 |
| 2016-07-15 | $13.61 | $13.79 | $13.41 | $13.55 | $12.88 | 6,525,430 |
| 2016-07-14 | $13.75 | $13.78 | $13.51 | $13.74 | $13.06 | 7,182,070 |
| 2016-07-13 | $13.76 | $13.85 | $13.50 | $13.75 | $13.07 | 8,208,830 |
| 2016-07-12 | $13.90 | $14.13 | $13.30 | $13.73 | $13.05 | 11,445,750 |
| 2016-07-11 | $14.10 | $14.50 | $13.81 | $14.04 | $13.34 | 8,765,660 |
| 2016-07-08 | $14.60 | $14.60 | $14.10 | $14.17 | $13.47 | 8,093,770 |
| 2016-07-07 | $14.61 | $14.94 | $14.36 | $14.61 | $13.88 | 14,107,990 |
| 2016-07-06 | $14.00 | $14.91 | $13.71 | $14.71 | $13.98 | 22,418,670 |
| 2016-07-05 | $13.82 | $14.20 | $13.30 | $14.06 | $13.36 | 20,728,160 |
| 2016-07-04 | $13.28 | $14.09 | $13.20 | $13.83 | $13.14 | 10,636,160 |
| 2016-07-01 | $13.32 | $13.55 | $13.20 | $13.44 | $12.77 | 8,253,160 |
| 2016-06-30 | $13.82 | $13.82 | $13.17 | $13.42 | $12.75 | 15,315,460 |
| 2016-06-29 | $13.88 | $14.50 | $13.66 | $13.83 | $13.14 | 25,380,210 |
| 2016-06-28 | $12.85 | $14.21 | $12.71 | $13.96 | $13.27 | 28,854,690 |
| 2016-06-27 | $12.61 | $13.06 | $12.61 | $12.92 | $12.28 | 13,791,560 |
| 2016-06-24 | $13.04 | $13.16 | $12.60 | $12.78 | $12.14 | 13,980,490 |
| 2016-06-23 | $13.44 | $13.44 | $12.85 | $12.97 | $12.33 | 14,166,180 |
| 2016-06-22 | $13.48 | $13.59 | $12.83 | $13.52 | $12.85 | 12,564,910 |
| 2016-06-21 | $14.20 | $14.71 | $13.13 | $13.48 | $12.81 | 23,071,810 |
| 2016-06-20 | $13.87 | $14.35 | $13.78 | $14.19 | $13.48 | 18,254,680 |
| 2016-06-17 | $14.00 | $14.39 | $13.50 | $13.98 | $13.29 | 27,292,110 |
| 2016-06-16 | $14.55 | $15.44 | $14.04 | $14.15 | $13.45 | 43,506,800 |
| 2016-06-15 | $12.52 | $14.04 | $12.52 | $14.04 | $13.34 | 10,715,080 |
| 2016-06-14 | $24.11 | $26.38 | $24.06 | $25.58 | $12.12 | 12,035,730 |
| 2016-06-13 | $24.34 | $25.50 | $23.40 | $25.05 | $11.87 | 14,964,140 |
| 2016-06-10 | $24.69 | $24.69 | $24.69 | $24.69 | $11.70 | 0 |
| 2016-06-09 | $24.69 | $24.69 | $24.69 | $24.69 | $11.70 | 0 |
| 2016-06-08 | $26.40 | $26.98 | $24.12 | $24.69 | $11.70 | 17,331,220 |
| 2016-06-07 | $24.00 | $25.18 | $24.00 | $25.18 | $11.93 | 9,493,120 |
| 2016-06-06 | $21.49 | $23.38 | $21.25 | $22.89 | $10.85 | 10,267,580 |
| 2016-06-03 | $21.30 | $21.46 | $21.18 | $21.32 | $10.10 | 2,868,690 |
| 2016-06-02 | $21.39 | $21.49 | $21.03 | $21.34 | $10.11 | 3,802,790 |
| 2016-06-01 | $20.93 | $20.93 | $20.93 | $20.93 | $9.92 | 0 |
| 2016-05-31 | $20.23 | $20.98 | $20.21 | $20.93 | $9.92 | 3,831,660 |
| 2016-05-30 | $20.36 | $20.75 | $19.85 | $20.27 | $9.60 | 3,051,540 |
| 2016-05-27 | $20.38 | $20.52 | $20.02 | $20.38 | $9.66 | 3,145,830 |
| 2016-05-26 | $19.72 | $20.45 | $19.49 | $20.39 | $9.66 | 5,000,920 |
| 2016-05-25 | $19.88 | $20.15 | $19.66 | $19.82 | $9.39 | 3,178,850 |
| 2016-05-24 | $19.99 | $20.00 | $19.40 | $19.62 | $9.30 | 2,867,370 |
| 2016-05-23 | $19.21 | $20.20 | $19.21 | $20.18 | $9.56 | 4,042,320 |
| 2016-05-20 | $19.27 | $19.44 | $18.86 | $19.20 | $9.10 | 2,265,750 |
| 2016-05-19 | $19.30 | $19.89 | $19.18 | $19.34 | $9.16 | 2,667,550 |
| 2016-05-18 | $20.85 | $20.85 | $19.30 | $19.45 | $9.22 | 4,542,250 |
| 2016-05-17 | $20.50 | $21.10 | $20.50 | $20.83 | $9.87 | 4,021,060 |
| 2016-05-16 | $19.92 | $20.64 | $19.53 | $20.60 | $9.76 | 2,782,550 |
| 2016-05-13 | $20.10 | $20.95 | $20.00 | $20.17 | $9.56 | 3,189,990 |
| 2016-05-12 | $20.51 | $20.52 | $19.08 | $20.34 | $9.64 | 3,745,960 |
| 2016-05-11 | $20.38 | $21.31 | $20.38 | $20.94 | $9.92 | 6,815,170 |
| 2016-05-10 | $19.80 | $20.44 | $19.70 | $20.32 | $9.63 | 3,361,660 |
| 2016-05-09 | $20.55 | $20.85 | $19.76 | $19.96 | $9.46 | 5,405,400 |
| 2016-05-06 | $20.65 | $22.58 | $20.65 | $21.08 | $9.99 | 11,003,370 |
| 2016-05-05 | $20.11 | $20.57 | $20.04 | $20.53 | $9.73 | 2,732,060 |
| 2016-05-04 | $20.11 | $20.40 | $20.00 | $20.20 | $9.57 | 2,957,840 |
| 2016-05-03 | $19.60 | $20.28 | $19.51 | $20.26 | $9.60 | 2,590,080 |
| 2016-05-02 | $19.59 | $19.59 | $19.59 | $19.59 | $9.28 | 0 |
| 2016-04-29 | $19.99 | $20.06 | $19.57 | $19.59 | $9.28 | 1,843,370 |
| 2016-04-28 | $20.25 | $20.38 | $19.59 | $19.95 | $9.45 | 3,017,500 |
| 2016-04-27 | $19.97 | $20.58 | $19.74 | $20.43 | $9.68 | 3,313,970 |
| 2016-04-26 | $19.61 | $19.87 | $19.42 | $19.85 | $9.40 | 1,775,520 |
| 2016-04-25 | $19.52 | $19.79 | $19.17 | $19.60 | $9.29 | 2,033,830 |
| 2016-04-22 | $19.07 | $19.55 | $18.80 | $19.52 | $9.25 | 2,052,330 |
| 2016-04-21 | $19.56 | $19.87 | $19.12 | $19.22 | $9.11 | 2,808,630 |
| 2016-04-20 | $21.27 | $21.27 | $19.10 | $19.48 | $9.23 | 6,055,820 |
| 2016-04-19 | $21.58 | $21.97 | $21.01 | $21.18 | $10.04 | 5,407,820 |
| 2016-04-18 | $20.52 | $21.58 | $20.45 | $21.09 | $9.99 | 6,592,120 |
| 2016-04-15 | $20.45 | $20.56 | $20.15 | $20.39 | $9.66 | 2,567,450 |
| 2016-04-14 | $20.48 | $20.64 | $20.04 | $20.49 | $9.71 | 3,763,330 |
| 2016-04-13 | $19.80 | $21.01 | $19.79 | $20.36 | $9.65 | 6,040,120 |
| 2016-04-12 | $19.45 | $19.70 | $19.33 | $19.68 | $9.32 | 4,133,780 |
| 2016-04-11 | $19.09 | $19.73 | $19.09 | $19.41 | $9.20 | 3,480,150 |
| 2016-04-08 | $18.83 | $18.99 | $18.66 | $18.94 | $8.97 | 2,167,100 |
| 2016-04-07 | $19.40 | $19.55 | $18.88 | $18.90 | $8.95 | 3,571,350 |
| 2016-04-06 | $19.35 | $19.48 | $19.11 | $19.44 | $9.21 | 3,051,460 |
| 2016-04-05 | $18.80 | $19.38 | $18.77 | $19.32 | $9.15 | 3,191,770 |
| 2016-04-04 | $18.77 | $18.77 | $18.77 | $18.77 | $8.89 | 0 |
| 2016-04-01 | $19.00 | $19.00 | $18.46 | $18.77 | $8.89 | 2,157,450 |
| 2016-03-31 | $19.09 | $19.28 | $18.92 | $19.05 | $9.03 | 2,867,180 |
| 2016-03-30 | $18.45 | $19.09 | $18.32 | $19.03 | $9.02 | 2,405,950 |
| 2016-03-29 | $18.70 | $18.75 | $18.12 | $18.25 | $8.65 | 2,271,360 |
| 2016-03-28 | $19.12 | $19.39 | $18.71 | $18.78 | $8.90 | 2,877,500 |
| 2016-03-25 | $18.67 | $19.40 | $18.67 | $19.12 | $9.06 | 2,409,790 |
| 2016-03-24 | $19.45 | $19.45 | $19.00 | $19.02 | $9.01 | 5,148,880 |
| 2016-03-23 | $18.67 | $19.65 | $18.55 | $19.61 | $9.29 | 7,021,170 |
| 2016-03-22 | $18.77 | $18.96 | $18.60 | $18.71 | $8.86 | 3,524,450 |
| 2016-03-21 | $18.59 | $19.03 | $18.56 | $18.99 | $9.00 | 5,700,120 |
| 2016-03-18 | $18.03 | $18.84 | $17.95 | $18.55 | $8.79 | 5,298,060 |
| 2016-03-17 | $17.61 | $18.15 | $17.49 | $18.03 | $8.54 | 2,834,020 |
| 2016-03-16 | $18.18 | $18.18 | $17.48 | $17.58 | $8.33 | 1,688,800 |
| 2016-03-15 | $18.10 | $18.27 | $17.81 | $17.99 | $8.52 | 2,007,150 |
| 2016-03-14 | $17.86 | $18.54 | $17.86 | $18.28 | $8.66 | 3,230,590 |
| 2016-03-11 | $17.01 | $17.86 | $17.01 | $17.68 | $8.38 | 2,142,250 |
| 2016-03-10 | $17.52 | $17.90 | $17.30 | $17.34 | $8.22 | 1,751,480 |
| 2016-03-09 | $17.79 | $18.07 | $17.51 | $17.72 | $8.40 | 2,439,050 |
| 2016-03-08 | $17.42 | $18.28 | $16.80 | $18.26 | $8.65 | 3,339,000 |
| 2016-03-07 | $16.90 | $17.69 | $16.90 | $17.52 | $8.30 | 1,837,530 |
| 2016-03-04 | $17.46 | $17.62 | $16.70 | $16.87 | $7.99 | 2,273,690 |
| 2016-03-03 | $17.49 | $17.95 | $17.25 | $17.50 | $8.29 | 2,523,890 |
| 2016-03-02 | $16.58 | $17.57 | $16.58 | $17.50 | $8.29 | 2,666,050 |
| 2016-03-01 | $16.46 | $16.81 | $16.15 | $16.70 | $7.91 | 1,961,880 |
| 2016-02-29 | $17.20 | $17.28 | $16.00 | $16.17 | $7.66 | 2,471,810 |
| 2016-02-26 | $17.40 | $17.70 | $16.86 | $17.28 | $8.19 | 2,357,020 |
| 2016-02-25 | $18.97 | $19.18 | $17.24 | $17.24 | $8.17 | 4,065,330 |
| 2016-02-24 | $18.77 | $19.17 | $18.40 | $19.16 | $9.08 | 2,525,330 |
| 2016-02-23 | $19.50 | $19.50 | $18.65 | $18.88 | $8.95 | 2,938,920 |
| 2016-02-22 | $19.19 | $19.42 | $18.98 | $19.41 | $9.20 | 2,981,920 |
| 2016-02-19 | $18.79 | $19.40 | $18.65 | $19.00 | $9.00 | 3,943,550 |
| 2016-02-18 | $18.46 | $19.40 | $18.00 | $19.17 | $9.08 | 4,270,670 |
| 2016-02-17 | $17.95 | $18.57 | $17.80 | $18.27 | $8.66 | 2,753,970 |
| 2016-02-16 | $17.25 | $17.98 | $17.25 | $17.92 | $8.49 | 2,179,380 |
| 2016-02-15 | $16.62 | $17.26 | $16.62 | $17.15 | $8.13 | 1,575,980 |
| 2016-02-12 | $17.51 | $17.51 | $17.51 | $17.51 | $8.30 | 0 |
| 2016-02-11 | $17.51 | $17.51 | $17.51 | $17.51 | $8.30 | 0 |
| 2016-02-10 | $17.51 | $17.51 | $17.51 | $17.51 | $8.30 | 0 |
| 2016-02-09 | $17.51 | $17.51 | $17.51 | $17.51 | $8.30 | 0 |
| 2016-02-08 | $17.51 | $17.51 | $17.51 | $17.51 | $8.30 | 0 |
| 2016-02-05 | $17.78 | $17.97 | $17.41 | $17.51 | $8.30 | 2,016,330 |
| 2016-02-04 | $17.35 | $18.04 | $17.30 | $17.79 | $8.43 | 2,617,230 |
| 2016-02-03 | $17.00 | $17.29 | $16.84 | $17.25 | $8.17 | 1,675,090 |
| 2016-02-02 | $16.66 | $17.37 | $16.66 | $17.27 | $8.18 | 1,803,220 |
| 2016-02-01 | $16.71 | $17.00 | $16.23 | $16.68 | $7.90 | 1,719,720 |
| 2016-01-29 | $16.33 | $17.00 | $16.04 | $16.80 | $7.96 | 2,344,630 |
| 2016-01-28 | $16.43 | $16.86 | $16.00 | $16.13 | $7.64 | 1,870,680 |
| 2016-01-27 | $17.22 | $17.48 | $15.71 | $16.81 | $7.96 | 3,189,920 |
| 2016-01-26 | $18.65 | $18.78 | $17.06 | $17.12 | $8.11 | 3,277,960 |
| 2016-01-25 | $18.42 | $19.19 | $18.40 | $18.95 | $8.98 | 2,971,360 |
| 2016-01-22 | $18.08 | $18.49 | $17.58 | $18.26 | $8.65 | 1,953,960 |
| 2016-01-21 | $18.40 | $19.10 | $17.90 | $17.94 | $8.50 | 2,634,520 |
| 2016-01-20 | $19.17 | $19.40 | $18.75 | $18.85 | $8.93 | 2,936,360 |
| 2016-01-19 | $18.27 | $19.28 | $18.27 | $19.20 | $9.10 | 3,127,080 |
| 2016-01-18 | $17.33 | $18.75 | $17.33 | $18.49 | $8.76 | 2,616,170 |
| 2016-01-15 | $18.78 | $18.88 | $17.80 | $18.00 | $8.53 | 2,635,430 |
| 2016-01-14 | $17.45 | $19.11 | $17.00 | $18.84 | $8.93 | 3,322,680 |
| 2016-01-13 | $18.87 | $19.29 | $18.16 | $18.21 | $8.63 | 3,288,670 |
| 2016-01-12 | $18.80 | $18.96 | $17.80 | $18.68 | $8.85 | 3,470,440 |
| 2016-01-11 | $20.18 | $20.26 | $18.61 | $18.61 | $8.82 | 4,474,200 |
| 2016-01-08 | $20.80 | $21.79 | $19.09 | $20.68 | $9.80 | 4,687,100 |
| 2016-01-07 | $22.71 | $22.73 | $20.83 | $20.83 | $9.87 | 1,138,600 |
| 2016-01-06 | $22.86 | $23.16 | $22.55 | $23.14 | $10.96 | 3,808,670 |
| 2016-01-05 | $22.35 | $23.49 | $21.60 | $22.57 | $10.69 | 5,145,570 |
| 2016-01-04 | $26.00 | $26.19 | $23.67 | $23.68 | $11.22 | 3,934,080 |
| 2016-01-01 | $26.30 | $26.30 | $26.30 | $26.30 | $12.46 | 0 |
| 2015-12-31 | $27.20 | $27.21 | $26.27 | $26.30 | $12.46 | 5,536,880 |
| 2015-12-30 | $26.41 | $27.65 | $26.30 | $27.30 | $12.93 | 10,892,600 |
| 2015-12-29 | $25.28 | $26.38 | $24.89 | $26.34 | $12.48 | 4,848,240 |
| 2015-12-28 | $25.85 | $26.45 | $25.28 | $25.34 | $12.01 | 5,672,190 |
| 2015-12-25 | $25.36 | $26.16 | $25.36 | $25.82 | $12.23 | 3,276,830 |
| 2015-12-24 | $25.51 | $25.80 | $24.88 | $25.32 | $12.00 | 3,939,340 |
| 2015-12-23 | $26.46 | $26.48 | $25.56 | $25.79 | $12.22 | 4,457,180 |
| 2015-12-22 | $26.10 | $26.49 | $25.82 | $26.32 | $12.47 | 4,390,280 |
| 2015-12-21 | $26.35 | $26.36 | $25.71 | $26.12 | $12.38 | 5,098,030 |
| 2015-12-18 | $26.23 | $27.20 | $26.00 | $26.28 | $12.45 | 8,232,620 |
| 2015-12-17 | $25.81 | $26.37 | $25.30 | $26.19 | $12.41 | 7,676,850 |
| 2015-12-16 | $24.40 | $26.60 | $24.17 | $25.46 | $12.06 | 7,900,390 |
| 2015-12-15 | $24.06 | $24.69 | $24.01 | $24.25 | $11.49 | 2,816,730 |
| 2015-12-14 | $23.00 | $24.05 | $22.51 | $24.00 | $11.37 | 2,399,970 |
| 2015-12-11 | $24.03 | $24.25 | $23.28 | $23.34 | $11.06 | 3,067,650 |
| 2015-12-10 | $23.75 | $24.96 | $23.75 | $24.19 | $11.46 | 3,299,130 |
| 2015-12-09 | $24.05 | $24.75 | $23.83 | $23.95 | $11.35 | 2,995,200 |
| 2015-12-08 | $25.39 | $25.39 | $24.50 | $24.55 | $11.63 | 4,384,730 |
| 2015-12-07 | $24.61 | $25.55 | $24.61 | $25.53 | $12.10 | 5,862,920 |
| 2015-12-04 | $24.61 | $25.00 | $24.28 | $24.51 | $11.61 | 4,284,770 |
| 2015-12-03 | $23.93 | $24.79 | $23.93 | $24.61 | $11.66 | 3,616,550 |
| 2015-12-02 | $24.67 | $24.70 | $22.95 | $23.79 | $11.27 | 4,266,680 |
| 2015-12-01 | $24.30 | $25.38 | $24.18 | $24.70 | $11.70 | 5,997,140 |
| 2015-11-30 | $24.00 | $24.76 | $22.02 | $24.59 | $11.65 | 6,992,310 |
| 2015-11-27 | $26.47 | $26.64 | $24.13 | $24.27 | $11.50 | 7,897,180 |
| 2015-11-26 | $27.26 | $27.96 | $26.66 | $26.81 | $12.70 | 8,937,950 |
| 2015-11-25 | $27.10 | $27.84 | $26.68 | $27.25 | $12.91 | 9,614,640 |
| 2015-11-24 | $25.76 | $27.17 | $25.72 | $27.08 | $12.83 | 9,164,150 |
| 2015-11-23 | $25.72 | $26.38 | $25.31 | $25.74 | $12.20 | 6,439,080 |
| 2015-11-20 | $25.61 | $25.81 | $25.01 | $25.62 | $12.14 | 6,108,320 |
| 2015-11-19 | $24.61 | $25.60 | $24.50 | $25.49 | $12.08 | 5,436,310 |
| 2015-11-18 | $25.60 | $26.16 | $24.41 | $24.61 | $11.66 | 6,604,910 |
| 2015-11-17 | $26.50 | $26.74 | $25.61 | $25.65 | $12.15 | 8,446,160 |
| 2015-11-16 | $24.68 | $26.00 | $24.60 | $25.91 | $12.28 | 8,423,990 |
| 2015-11-13 | $28.49 | $28.49 | $25.80 | $25.89 | $12.27 | 16,043,570 |
| 2015-11-12 | $26.08 | $28.63 | $26.08 | $28.63 | $13.56 | 15,808,390 |
| 2015-11-11 | $25.02 | $26.14 | $24.68 | $26.03 | $12.33 | 12,353,470 |
| 2015-11-10 | $25.52 | $25.90 | $24.61 | $25.11 | $11.90 | 11,224,530 |
| 2015-11-09 | $25.01 | $26.85 | $24.51 | $25.95 | $12.30 | 15,988,950 |
| 2015-11-06 | $23.66 | $25.83 | $23.65 | $25.52 | $12.09 | 16,123,360 |
| 2015-11-05 | $23.50 | $25.24 | $23.50 | $23.81 | $11.28 | 14,696,590 |
| 2015-11-04 | $23.70 | $24.18 | $22.95 | $24.01 | $11.38 | 19,356,830 |
| 2015-11-03 | $20.49 | $22.77 | $20.49 | $22.77 | $10.79 | 11,111,030 |
| 2015-11-02 | $20.16 | $21.48 | $19.97 | $20.70 | $9.81 | 6,873,330 |
| 2015-10-30 | $20.65 | $20.89 | $20.06 | $20.48 | $9.70 | 5,039,000 |
| 2015-10-29 | $20.93 | $21.30 | $20.47 | $20.87 | $9.89 | 6,156,120 |
| 2015-10-28 | $20.60 | $21.70 | $20.45 | $20.76 | $9.84 | 9,013,040 |
| 2015-10-27 | $20.52 | $20.90 | $19.60 | $20.74 | $9.83 | 6,983,780 |
| 2015-10-26 | $20.52 | $21.19 | $20.11 | $20.84 | $9.87 | 7,668,300 |
| 2015-10-23 | $19.75 | $20.30 | $19.38 | $20.27 | $9.60 | 6,112,980 |
| 2015-10-22 | $19.02 | $19.76 | $18.92 | $19.58 | $9.28 | 5,661,640 |
| 2015-10-21 | $21.18 | $21.19 | $18.87 | $18.88 | $8.95 | 9,953,290 |
| 2015-10-20 | $19.95 | $21.08 | $19.77 | $20.97 | $9.94 | 8,635,780 |
| 2015-10-19 | $20.50 | $20.77 | $19.75 | $19.98 | $9.47 | 6,140,450 |
| 2015-10-16 | $20.80 | $20.85 | $20.09 | $20.53 | $9.73 | 7,201,100 |
| 2015-10-15 | $19.27 | $20.58 | $19.24 | $20.53 | $9.73 | 7,439,060 |
| 2015-10-14 | $20.08 | $20.10 | $19.35 | $19.37 | $9.18 | 5,941,320 |
| 2015-10-13 | $19.92 | $20.35 | $19.70 | $20.11 | $9.53 | 5,848,500 |
| 2015-10-12 | $19.17 | $20.28 | $19.02 | $20.20 | $9.57 | 8,142,030 |
| 2015-10-09 | $18.69 | $19.18 | $18.42 | $19.14 | $9.07 | 5,958,970 |
| 2015-10-08 | $18.64 | $19.09 | $18.30 | $18.70 | $8.86 | 5,416,050 |
| 2015-10-07 | $17.87 | $17.87 | $17.87 | $17.87 | $8.47 | 0 |
| 2015-10-06 | $17.87 | $17.87 | $17.87 | $17.87 | $8.47 | 0 |
| 2015-10-05 | $17.87 | $17.87 | $17.87 | $17.87 | $8.47 | 0 |
| 2015-10-02 | $17.87 | $17.87 | $17.87 | $17.87 | $8.47 | 0 |
| 2015-10-01 | $17.87 | $17.87 | $17.87 | $17.87 | $8.47 | 0 |
| 2015-09-30 | $17.60 | $18.15 | $17.48 | $17.87 | $8.47 | 3,357,120 |
| 2015-09-29 | $17.39 | $17.65 | $17.21 | $17.41 | $8.25 | 2,249,250 |
| 2015-09-28 | $17.45 | $17.80 | $16.80 | $17.76 | $8.41 | 2,656,180 |
| 2015-09-25 | $18.21 | $18.43 | $17.10 | $17.29 | $8.19 | 4,348,850 |
| 2015-09-24 | $18.08 | $18.52 | $18.00 | $18.40 | $8.72 | 4,261,970 |
| 2015-09-23 | $17.95 | $18.40 | $17.70 | $17.98 | $8.52 | 4,584,810 |
| 2015-09-22 | $18.46 | $18.93 | $18.10 | $18.45 | $8.74 | 6,000,820 |
| 2015-09-21 | $17.05 | $18.60 | $16.91 | $18.44 | $8.74 | 6,310,090 |
| 2015-09-18 | $16.92 | $17.40 | $16.56 | $17.13 | $8.12 | 3,465,910 |
| 2015-09-17 | $17.24 | $17.95 | $16.88 | $16.91 | $8.01 | 5,964,550 |
| 2015-09-16 | $16.13 | $17.55 | $16.10 | $17.53 | $8.31 | 5,459,200 |
| 2015-09-15 | $16.80 | $16.96 | $15.71 | $15.95 | $7.56 | 4,125,030 |
| 2015-09-14 | $19.80 | $19.90 | $17.36 | $17.36 | $8.23 | 4,715,620 |
| 2015-09-11 | $18.91 | $19.49 | $18.91 | $19.29 | $9.14 | 3,404,780 |
| 2015-09-10 | $19.50 | $19.77 | $19.00 | $19.01 | $9.01 | 5,361,090 |
| 2015-09-09 | $18.68 | $20.10 | $18.51 | $20.03 | $9.49 | 8,247,810 |
| 2015-09-08 | $17.40 | $18.88 | $17.20 | $18.59 | $8.81 | 4,509,160 |
| 2015-09-07 | $17.56 | $18.15 | $17.30 | $17.46 | $8.27 | 3,757,730 |
| 2015-09-04 | $17.02 | $17.02 | $17.02 | $17.02 | $8.06 | 0 |
| 2015-09-03 | $17.02 | $17.02 | $17.02 | $17.02 | $8.06 | 0 |
| 2015-09-02 | $17.17 | $18.86 | $16.25 | $17.02 | $8.06 | 4,639,490 |
| 2015-09-01 | $19.71 | $19.94 | $18.05 | $18.05 | $8.55 | 5,140,140 |
| 2015-08-31 | $21.50 | $21.50 | $20.00 | $20.06 | $9.50 | 4,515,090 |
| 2015-08-28 | $20.92 | $21.90 | $20.30 | $21.80 | $10.33 | 7,235,030 |
| 2015-08-27 | $20.01 | $20.65 | $19.09 | $20.56 | $9.74 | 5,309,840 |
| 2015-08-26 | $20.51 | $21.62 | $19.00 | $19.70 | $9.33 | 7,271,360 |
| 2015-08-25 | $20.36 | $21.48 | $20.36 | $20.36 | $9.65 | 4,108,000 |
| 2015-08-24 | $24.50 | $24.50 | $22.62 | $22.62 | $10.72 | 3,896,200 |
| 2015-08-21 | $25.10 | $25.99 | $24.61 | $25.13 | $11.91 | 4,421,510 |
| 2015-08-20 | $26.41 | $26.86 | $25.30 | $25.77 | $12.21 | 4,117,590 |
| 2015-08-19 | $25.52 | $27.48 | $24.52 | $26.94 | $12.76 | 6,589,900 |
| 2015-08-18 | $29.40 | $29.70 | $26.42 | $26.42 | $12.52 | 8,436,970 |
| 2015-08-17 | $29.92 | $29.97 | $28.68 | $29.36 | $13.91 | 5,883,670 |
| 2015-08-14 | $30.10 | $30.48 | $29.60 | $29.99 | $14.21 | 7,448,040 |
| 2015-08-13 | $28.90 | $29.86 | $28.80 | $29.78 | $14.11 | 6,339,280 |
| 2015-08-12 | $30.01 | $30.50 | $29.00 | $29.17 | $13.82 | 7,401,060 |
| 2015-08-11 | $30.00 | $30.98 | $29.81 | $30.19 | $14.30 | 10,843,360 |
| 2015-08-10 | $28.75 | $30.60 | $28.46 | $29.95 | $14.19 | 10,039,970 |
| 2015-08-07 | $28.10 | $28.87 | $27.83 | $28.56 | $13.53 | 6,081,600 |
| 2015-08-06 | $28.00 | $28.76 | $27.55 | $27.81 | $13.18 | 5,918,740 |
| 2015-08-05 | $28.83 | $29.92 | $28.35 | $28.90 | $13.69 | 10,431,350 |
| 2015-08-04 | $28.04 | $29.35 | $27.67 | $29.29 | $13.88 | 10,896,930 |
| 2015-08-03 | $26.50 | $28.02 | $26.20 | $27.60 | $13.08 | 7,331,620 |
| 2015-07-31 | $26.28 | $28.45 | $26.18 | $27.28 | $12.93 | 7,105,360 |
| 2015-07-30 | $28.26 | $29.13 | $26.99 | $27.17 | $12.87 | 9,091,640 |
| 2015-07-29 | $26.30 | $28.33 | $25.62 | $28.29 | $13.40 | 8,526,520 |
| 2015-07-28 | $26.48 | $27.90 | $25.52 | $25.75 | $12.20 | 9,906,190 |
| 2015-07-27 | $30.67 | $31.40 | $28.35 | $28.35 | $13.43 | 9,899,590 |
| 2015-07-24 | $32.46 | $33.92 | $31.15 | $31.50 | $14.92 | 15,674,730 |
| 2015-07-23 | $30.82 | $33.30 | $30.82 | $32.77 | $15.53 | 15,249,950 |
| 2015-07-22 | $31.43 | $31.78 | $29.75 | $30.70 | $14.55 | 10,763,210 |
| 2015-07-21 | $29.65 | $31.80 | $29.20 | $31.44 | $14.90 | 10,964,480 |
Shanghai Chuangli Group Company Ltd (603012) News Headlines
Recent Shanghai Chuangli Group Company Ltd (603012) News
Similar Companies to Shanghai Chuangli Group Company Ltd (603012) 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 | -- | -- | -- |