Hangzhou Cable CompanyLtd (603618) Exchange: SHG
Data as of July 11, 2025
$5.90 ($-0.22) -3.59%
Hangzhou Cable CompanyLtd - Daily Information
Click for more stock information on Hangzhou Cable CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.11 |
| Previous Close | $5.90 |
| High | $6.15 |
| Low | $5.88 |
| Adjusted Open | $6.11 |
| Previous Adjusted Close | $5.90 |
| Adjusted High | $6.15 |
| Adjusted Low | $5.88 |
About Hangzhou Cable CompanyLtd (603618)
Invest in Hangzhou Cable CompanyLtd (603618)
Historical Stock Data for Hangzhou Cable CompanyLtd (603618)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $6.11 | $6.15 | $5.88 | $5.90 | $5.90 | 19,434,100 |
| 2025-05-29 | $5.99 | $6.15 | $5.97 | $6.12 | $6.12 | 13,544,600 |
| 2025-05-28 | $6.03 | $6.07 | $5.98 | $6.00 | $6.00 | 9,567,000 |
| 2025-05-27 | $6.07 | $6.11 | $6.00 | $6.09 | $6.09 | 10,511,400 |
| 2025-05-26 | $5.99 | $6.09 | $5.96 | $6.07 | $6.07 | 10,587,700 |
| 2025-05-23 | $6.11 | $6.15 | $5.97 | $6.00 | $6.00 | 17,028,200 |
| 2025-05-22 | $6.14 | $6.31 | $6.09 | $6.11 | $6.11 | 19,554,800 |
| 2025-05-21 | $6.45 | $6.45 | $6.09 | $6.17 | $6.17 | 35,875,700 |
| 2025-05-20 | $6.40 | $6.49 | $6.32 | $6.49 | $6.49 | 13,891,670 |
| 2025-05-19 | $6.33 | $6.42 | $6.26 | $6.40 | $6.40 | 11,871,200 |
| 2025-05-16 | $6.27 | $6.44 | $6.27 | $6.32 | $6.32 | 11,365,300 |
| 2025-05-15 | $6.44 | $6.47 | $6.27 | $6.28 | $6.28 | 13,553,700 |
| 2025-05-14 | $6.48 | $6.53 | $6.38 | $6.45 | $6.45 | 14,826,000 |
| 2025-05-13 | $6.56 | $6.57 | $6.42 | $6.45 | $6.45 | 13,326,540 |
| 2025-05-12 | $6.46 | $6.48 | $6.38 | $6.44 | $6.44 | 12,054,900 |
| 2025-05-09 | $6.57 | $6.57 | $6.34 | $6.38 | $6.38 | 16,504,640 |
| 2025-05-08 | $6.42 | $6.62 | $6.38 | $6.55 | $6.55 | 26,874,340 |
| 2025-05-07 | $6.43 | $6.52 | $6.32 | $6.43 | $6.43 | 17,304,100 |
| 2025-05-06 | $6.22 | $6.41 | $6.20 | $6.40 | $6.40 | 15,443,300 |
| 2025-04-30 | $6.12 | $6.20 | $6.12 | $6.14 | $6.14 | 10,642,800 |
| 2025-04-29 | $6.07 | $6.18 | $6.00 | $6.10 | $6.10 | 12,681,300 |
| 2025-04-28 | $6.22 | $6.25 | $6.03 | $6.04 | $6.04 | 16,959,290 |
| 2025-04-25 | $6.31 | $6.32 | $6.21 | $6.23 | $6.23 | 15,433,350 |
| 2025-04-24 | $6.42 | $6.46 | $6.28 | $6.31 | $6.31 | 17,511,900 |
| 2025-04-23 | $6.36 | $6.49 | $6.36 | $6.42 | $6.42 | 15,254,100 |
| 2025-04-22 | $6.35 | $6.43 | $6.34 | $6.38 | $6.38 | 11,861,000 |
| 2025-04-21 | $6.21 | $6.39 | $6.17 | $6.39 | $6.39 | 12,914,900 |
| 2025-04-18 | $6.19 | $6.25 | $6.12 | $6.21 | $6.21 | 9,784,800 |
| 2025-04-17 | $6.14 | $6.25 | $6.12 | $6.20 | $6.20 | 13,925,200 |
| 2025-04-16 | $6.35 | $6.35 | $6.10 | $6.17 | $6.17 | 17,866,100 |
| 2025-04-15 | $6.32 | $6.45 | $6.28 | $6.37 | $6.37 | 20,032,000 |
| 2025-04-14 | $6.29 | $6.43 | $6.25 | $6.31 | $6.31 | 18,318,800 |
| 2025-04-11 | $6.04 | $6.23 | $6.01 | $6.18 | $6.18 | 18,859,090 |
| 2025-04-10 | $6.11 | $6.25 | $6.05 | $6.07 | $6.07 | 24,695,500 |
| 2025-04-09 | $5.55 | $6.00 | $5.23 | $5.96 | $5.96 | 33,365,690 |
| 2025-04-08 | $5.91 | $6.08 | $5.58 | $5.74 | $5.74 | 33,310,560 |
| 2025-04-07 | $6.21 | $6.45 | $6.15 | $6.15 | $6.15 | 17,842,700 |
| 2025-04-03 | $6.88 | $6.99 | $6.74 | $6.83 | $6.83 | 19,509,870 |
| 2025-04-02 | $6.91 | $7.00 | $6.86 | $6.94 | $6.94 | 14,667,300 |
| 2025-04-01 | $6.94 | $7.07 | $6.88 | $6.92 | $6.92 | 19,280,930 |
| 2025-03-31 | $6.87 | $6.98 | $6.71 | $6.95 | $6.95 | 25,602,450 |
| 2025-03-28 | $6.98 | $7.10 | $6.90 | $6.92 | $6.92 | 21,520,270 |
| 2025-03-27 | $7.30 | $7.31 | $6.95 | $7.00 | $7.00 | 34,976,130 |
| 2025-03-26 | $7.33 | $7.43 | $7.18 | $7.36 | $7.36 | 27,104,800 |
| 2025-03-25 | $7.30 | $7.47 | $7.21 | $7.32 | $7.32 | 33,325,200 |
| 2025-03-24 | $7.52 | $7.63 | $7.10 | $7.28 | $7.28 | 44,352,940 |
| 2025-03-21 | $7.80 | $7.96 | $7.49 | $7.55 | $7.55 | 53,174,620 |
| 2025-03-20 | $8.26 | $8.26 | $7.87 | $7.89 | $7.89 | 64,714,790 |
| 2025-03-19 | $7.93 | $8.47 | $7.79 | $8.34 | $8.34 | 80,757,600 |
| 2025-03-18 | $8.38 | $8.52 | $7.96 | $8.04 | $8.04 | 77,732,950 |
| 2025-03-17 | $8.40 | $8.80 | $8.21 | $8.22 | $8.22 | 89,970,870 |
| 2025-03-14 | $8.58 | $9.13 | $8.35 | $8.56 | $8.56 | 117,684,490 |
| 2025-03-13 | $8.85 | $9.26 | $8.62 | $9.26 | $9.26 | 172,372,560 |
| 2025-03-12 | $7.58 | $8.42 | $7.52 | $8.42 | $8.42 | 55,792,030 |
| 2025-03-11 | $7.60 | $7.74 | $7.44 | $7.65 | $7.65 | 54,012,880 |
| 2025-03-10 | $7.44 | $7.96 | $7.31 | $7.95 | $7.95 | 76,385,070 |
| 2025-03-07 | $8.11 | $8.74 | $7.50 | $7.63 | $7.63 | 125,135,810 |
| 2025-03-06 | $7.74 | $8.11 | $7.65 | $8.11 | $8.11 | 38,620,930 |
| 2025-03-05 | $6.70 | $7.37 | $6.55 | $7.37 | $7.37 | 47,974,310 |
| 2025-03-04 | $6.40 | $6.74 | $6.34 | $6.70 | $6.70 | 34,294,040 |
| 2025-03-03 | $6.30 | $6.64 | $6.22 | $6.46 | $6.46 | 28,023,590 |
| 2025-02-28 | $6.45 | $6.47 | $6.23 | $6.24 | $6.24 | 18,345,600 |
| 2025-02-27 | $6.57 | $6.60 | $6.36 | $6.50 | $6.50 | 23,685,370 |
| 2025-02-26 | $6.41 | $6.65 | $6.40 | $6.55 | $6.55 | 38,176,470 |
| 2025-02-25 | $6.40 | $6.51 | $6.36 | $6.40 | $6.40 | 30,742,000 |
| 2025-02-24 | $6.80 | $6.80 | $6.36 | $6.51 | $6.51 | 64,889,560 |
| 2025-02-20 | $6.25 | $6.27 | $6.12 | $6.23 | $6.23 | 17,516,600 |
| 2025-02-19 | $6.20 | $6.34 | $6.18 | $6.25 | $6.25 | 23,151,470 |
| 2025-02-18 | $6.34 | $6.45 | $6.20 | $6.21 | $6.21 | 27,472,510 |
| 2025-02-17 | $6.21 | $6.43 | $6.11 | $6.36 | $6.36 | 37,191,000 |
| 2025-02-14 | $6.15 | $6.32 | $6.09 | $6.12 | $6.12 | 28,466,720 |
| 2025-02-13 | $6.39 | $6.45 | $6.15 | $6.15 | $6.15 | 36,317,940 |
| 2025-02-12 | $6.35 | $6.52 | $6.24 | $6.36 | $6.36 | 51,479,890 |
| 2025-02-11 | $6.40 | $6.55 | $6.13 | $6.31 | $6.31 | 62,861,470 |
| 2025-02-10 | $6.99 | $6.99 | $6.41 | $6.47 | $6.47 | 93,139,390 |
| 2025-02-07 | $5.77 | $6.35 | $5.75 | $6.35 | $6.35 | 15,583,600 |
| 2025-02-06 | $5.71 | $5.77 | $5.64 | $5.77 | $5.77 | 10,903,800 |
| 2025-02-05 | $5.81 | $5.88 | $5.67 | $5.73 | $5.73 | 11,317,720 |
| 2025-01-27 | $5.89 | $5.97 | $5.71 | $5.72 | $5.72 | 12,482,900 |
| 2025-01-24 | $5.95 | $6.05 | $5.80 | $5.92 | $5.92 | 16,916,800 |
| 2025-01-23 | $6.09 | $6.12 | $5.85 | $6.03 | $6.03 | 25,694,970 |
| 2025-01-22 | $5.87 | $6.13 | $5.80 | $6.00 | $6.00 | 34,145,370 |
| 2025-01-21 | $5.58 | $5.97 | $5.57 | $5.87 | $5.87 | 23,484,570 |
| 2025-01-20 | $5.29 | $5.65 | $5.29 | $5.58 | $5.58 | 13,380,830 |
| 2025-01-17 | $5.24 | $5.30 | $5.20 | $5.29 | $5.29 | 5,018,700 |
| 2025-01-16 | $5.24 | $5.36 | $5.21 | $5.25 | $5.25 | 5,068,500 |
| 2025-01-15 | $5.27 | $5.32 | $5.22 | $5.24 | $5.24 | 5,490,000 |
| 2025-01-14 | $5.05 | $5.27 | $5.05 | $5.27 | $5.27 | 6,444,270 |
| 2025-01-13 | $5.00 | $5.06 | $4.87 | $5.02 | $5.02 | 7,641,180 |
| 2025-01-09 | $5.16 | $5.35 | $5.14 | $5.26 | $5.26 | 6,515,200 |
| 2025-01-08 | $5.26 | $5.28 | $5.04 | $5.21 | $5.21 | 8,046,140 |
| 2025-01-07 | $5.10 | $5.28 | $5.08 | $5.28 | $5.28 | 7,367,800 |
| 2025-01-06 | $5.00 | $5.16 | $4.84 | $5.08 | $5.08 | 9,124,200 |
| 2025-01-03 | $5.31 | $5.39 | $5.03 | $5.05 | $5.05 | 9,934,400 |
| 2025-01-02 | $5.40 | $5.54 | $5.25 | $5.31 | $5.31 | 9,742,020 |
| 2024-12-31 | $5.64 | $5.76 | $5.41 | $5.43 | $5.43 | 9,005,800 |
| 2024-12-30 | $5.68 | $5.70 | $5.54 | $5.62 | $5.62 | 7,408,100 |
| 2024-12-27 | $5.55 | $5.86 | $5.55 | $5.71 | $5.71 | 12,858,500 |
| 2024-12-26 | $5.43 | $5.57 | $5.38 | $5.54 | $5.54 | 8,945,800 |
| 2024-12-25 | $5.60 | $5.60 | $5.30 | $5.41 | $5.41 | 9,538,300 |
| 2024-12-24 | $5.48 | $5.63 | $5.47 | $5.60 | $5.60 | 7,429,810 |
| 2024-12-23 | $5.62 | $5.67 | $5.44 | $5.45 | $5.45 | 11,628,460 |
| 2024-12-20 | $5.58 | $5.66 | $5.56 | $5.61 | $5.61 | 6,192,200 |
| 2024-12-19 | $5.54 | $5.62 | $5.47 | $5.59 | $5.59 | 7,121,300 |
| 2024-12-18 | $5.62 | $5.71 | $5.53 | $5.57 | $5.57 | 6,901,710 |
| 2024-12-17 | $5.82 | $5.88 | $5.59 | $5.62 | $5.62 | 11,333,100 |
| 2024-12-16 | $5.85 | $5.92 | $5.81 | $5.86 | $5.86 | 7,523,670 |
| 2024-12-13 | $5.94 | $5.94 | $5.79 | $5.80 | $5.80 | 7,720,470 |
| 2024-12-12 | $5.94 | $5.96 | $5.88 | $5.95 | $5.95 | 8,161,770 |
| 2024-12-11 | $5.89 | $5.95 | $5.87 | $5.92 | $5.92 | 9,112,940 |
| 2024-12-10 | $6.15 | $6.15 | $5.85 | $5.89 | $5.89 | 12,387,700 |
| 2024-12-09 | $6.06 | $6.06 | $5.86 | $5.95 | $5.95 | 10,651,900 |
| 2024-12-06 | $5.91 | $6.08 | $5.87 | $6.03 | $6.03 | 11,651,480 |
| 2024-12-05 | $5.76 | $6.00 | $5.75 | $5.94 | $5.94 | 11,070,900 |
| 2024-12-04 | $5.84 | $5.87 | $5.73 | $5.78 | $5.78 | 11,003,310 |
| 2024-12-03 | $5.88 | $5.97 | $5.84 | $5.89 | $5.89 | 12,465,390 |
| 2024-12-02 | $5.75 | $5.89 | $5.74 | $5.86 | $5.86 | 12,899,140 |
| 2024-11-29 | $5.77 | $5.89 | $5.72 | $5.81 | $5.81 | 14,370,070 |
| 2024-11-28 | $5.69 | $5.83 | $5.64 | $5.72 | $5.72 | 14,631,150 |
| 2024-11-27 | $5.56 | $5.70 | $5.39 | $5.69 | $5.69 | 12,049,940 |
| 2024-11-26 | $5.62 | $5.66 | $5.55 | $5.58 | $5.58 | 11,473,260 |
| 2024-11-25 | $5.48 | $5.62 | $5.42 | $5.60 | $5.60 | 14,205,510 |
| 2024-11-22 | $5.64 | $5.81 | $5.50 | $5.51 | $5.51 | 22,183,300 |
| 2024-11-21 | $5.48 | $5.64 | $5.46 | $5.61 | $5.61 | 19,408,040 |
| 2024-11-20 | $5.40 | $5.49 | $5.36 | $5.48 | $5.48 | 8,441,170 |
| 2024-11-19 | $5.30 | $5.40 | $5.25 | $5.40 | $5.40 | 7,780,270 |
| 2024-11-18 | $5.36 | $5.39 | $5.22 | $5.26 | $5.26 | 9,511,000 |
| 2024-11-15 | $5.39 | $5.50 | $5.30 | $5.36 | $5.36 | 9,989,700 |
| 2024-11-14 | $5.53 | $5.60 | $5.38 | $5.39 | $5.39 | 11,880,300 |
| 2024-11-13 | $5.44 | $5.58 | $5.38 | $5.53 | $5.53 | 11,592,300 |
| 2024-11-12 | $5.56 | $5.61 | $5.44 | $5.49 | $5.49 | 16,776,400 |
| 2024-11-11 | $5.47 | $5.55 | $5.47 | $5.55 | $5.55 | 12,235,680 |
| 2024-11-08 | $5.58 | $5.67 | $5.47 | $5.51 | $5.51 | 16,204,100 |
| 2024-11-07 | $5.40 | $5.58 | $5.35 | $5.57 | $5.57 | 15,625,100 |
| 2024-11-06 | $5.43 | $5.58 | $5.36 | $5.49 | $5.49 | 18,026,850 |
| 2024-11-05 | $5.40 | $5.44 | $5.35 | $5.41 | $5.41 | 18,454,080 |
| 2024-11-04 | $5.32 | $5.40 | $5.24 | $5.39 | $5.39 | 12,457,140 |
| 2024-11-01 | $5.49 | $5.51 | $5.22 | $5.24 | $5.24 | 19,288,300 |
| 2024-10-31 | $5.50 | $5.56 | $5.42 | $5.48 | $5.48 | 16,159,760 |
| 2024-10-30 | $5.40 | $5.53 | $5.34 | $5.46 | $5.46 | 17,695,420 |
| 2024-10-29 | $5.61 | $5.61 | $5.41 | $5.41 | $5.41 | 29,733,760 |
| 2024-10-28 | $5.53 | $5.66 | $5.49 | $5.62 | $5.62 | 39,580,960 |
| 2024-10-25 | $5.50 | $5.64 | $5.46 | $5.54 | $5.54 | 49,032,130 |
| 2024-10-24 | $5.65 | $6.00 | $5.45 | $5.57 | $5.57 | 85,398,490 |
| 2024-10-23 | $5.20 | $5.45 | $5.15 | $5.45 | $5.45 | 28,287,570 |
| 2024-10-22 | $4.85 | $4.96 | $4.81 | $4.95 | $4.95 | 11,550,010 |
| 2024-10-21 | $4.89 | $4.93 | $4.81 | $4.85 | $4.85 | 12,303,620 |
| 2024-10-18 | $4.76 | $4.91 | $4.72 | $4.85 | $4.85 | 12,365,900 |
| 2024-10-17 | $4.83 | $4.88 | $4.74 | $4.76 | $4.76 | 7,433,900 |
| 2024-10-16 | $4.72 | $4.85 | $4.72 | $4.83 | $4.83 | 8,572,800 |
| 2024-10-15 | $4.91 | $4.92 | $4.78 | $4.79 | $4.79 | 10,126,100 |
| 2024-10-14 | $4.85 | $4.93 | $4.77 | $4.92 | $4.92 | 11,777,110 |
| 2024-10-11 | $4.96 | $4.99 | $4.70 | $4.79 | $4.79 | 13,684,040 |
| 2024-10-10 | $5.00 | $5.10 | $4.89 | $5.00 | $5.00 | 14,330,090 |
| 2024-10-09 | $5.22 | $5.22 | $4.96 | $4.97 | $4.97 | 22,370,960 |
| 2024-10-08 | $5.52 | $5.52 | $5.02 | $5.31 | $5.31 | 32,014,680 |
| 2024-09-30 | $4.82 | $5.08 | $4.65 | $5.02 | $5.02 | 30,504,430 |
| 2024-09-27 | $4.49 | $4.67 | $4.48 | $4.66 | $4.66 | 9,796,800 |
| 2024-09-26 | $4.39 | $4.49 | $4.35 | $4.48 | $4.48 | 9,203,500 |
| 2024-09-25 | $4.41 | $4.49 | $4.36 | $4.38 | $4.38 | 10,808,000 |
| 2024-09-24 | $4.26 | $4.37 | $4.26 | $4.37 | $4.37 | 6,989,300 |
| 2024-09-23 | $4.22 | $4.28 | $4.21 | $4.25 | $4.25 | 3,812,000 |
| 2024-09-20 | $4.28 | $4.30 | $4.22 | $4.25 | $4.25 | 3,601,700 |
| 2024-09-19 | $4.18 | $4.30 | $4.16 | $4.28 | $4.28 | 4,844,800 |
| 2024-09-18 | $4.21 | $4.23 | $4.09 | $4.17 | $4.17 | 4,137,010 |
| 2024-09-13 | $4.29 | $4.30 | $4.19 | $4.19 | $4.19 | 4,097,700 |
| 2024-09-12 | $4.25 | $4.33 | $4.25 | $4.29 | $4.29 | 5,931,000 |
| 2024-09-11 | $4.20 | $4.27 | $4.20 | $4.23 | $4.23 | 3,712,500 |
| 2024-09-10 | $4.18 | $4.25 | $4.13 | $4.24 | $4.24 | 4,511,200 |
| 2024-09-09 | $4.13 | $4.21 | $4.11 | $4.19 | $4.19 | 3,772,200 |
| 2024-09-06 | $4.27 | $4.28 | $4.15 | $4.16 | $4.16 | 5,197,400 |
| 2024-09-05 | $4.24 | $4.27 | $4.22 | $4.25 | $4.25 | 4,082,400 |
| 2024-09-04 | $4.29 | $4.31 | $4.23 | $4.24 | $4.24 | 4,662,100 |
| 2024-09-03 | $4.21 | $4.30 | $4.20 | $4.29 | $4.29 | 4,785,700 |
| 2024-09-02 | $4.28 | $4.31 | $4.20 | $4.21 | $4.21 | 5,387,400 |
| 2024-08-30 | $4.21 | $4.35 | $4.20 | $4.29 | $4.29 | 7,573,640 |
| 2024-08-29 | $4.12 | $4.21 | $4.09 | $4.20 | $4.20 | 5,318,300 |
| 2024-08-28 | $4.10 | $4.15 | $4.06 | $4.13 | $4.13 | 5,244,900 |
| 2024-08-27 | $4.18 | $4.19 | $4.05 | $4.07 | $4.07 | 8,805,910 |
| 2024-08-26 | $4.13 | $4.21 | $4.12 | $4.20 | $4.20 | 6,254,110 |
| 2024-08-23 | $4.20 | $4.25 | $4.10 | $4.11 | $4.11 | 13,175,320 |
| 2024-08-22 | $4.36 | $4.39 | $4.28 | $4.30 | $4.30 | 5,201,970 |
| 2024-08-21 | $4.33 | $4.40 | $4.31 | $4.34 | $4.34 | 4,200,700 |
| 2024-08-20 | $4.43 | $4.43 | $4.30 | $4.36 | $4.36 | 6,565,400 |
| 2024-08-19 | $4.41 | $4.46 | $4.39 | $4.43 | $4.43 | 7,226,500 |
| 2024-08-16 | $4.51 | $4.51 | $4.41 | $4.42 | $4.42 | 7,003,000 |
| 2024-08-15 | $4.40 | $4.50 | $4.37 | $4.48 | $4.48 | 9,377,400 |
| 2024-08-14 | $4.46 | $4.52 | $4.42 | $4.43 | $4.43 | 7,770,800 |
| 2024-08-13 | $4.38 | $4.46 | $4.32 | $4.46 | $4.46 | 11,419,220 |
| 2024-08-12 | $4.54 | $4.55 | $4.36 | $4.38 | $4.38 | 12,806,700 |
| 2024-08-09 | $4.50 | $4.69 | $4.47 | $4.47 | $4.47 | 19,636,010 |
| 2024-08-08 | $4.67 | $4.92 | $4.56 | $4.57 | $4.57 | 34,412,530 |
| 2024-08-07 | $4.40 | $4.57 | $4.39 | $4.51 | $4.51 | 18,104,230 |
| 2024-08-06 | $4.28 | $4.35 | $4.28 | $4.34 | $4.34 | 6,625,350 |
| 2024-08-05 | $4.37 | $4.41 | $4.25 | $4.27 | $4.27 | 10,304,400 |
| 2024-08-02 | $4.42 | $4.48 | $4.37 | $4.39 | $4.39 | 8,666,800 |
| 2024-08-01 | $4.49 | $4.52 | $4.45 | $4.46 | $4.46 | 8,781,100 |
| 2024-07-31 | $4.37 | $4.51 | $4.37 | $4.49 | $4.49 | 11,883,300 |
| 2024-07-30 | $4.33 | $4.39 | $4.31 | $4.39 | $4.39 | 7,511,980 |
| 2024-07-29 | $4.38 | $4.39 | $4.32 | $4.34 | $4.34 | 7,280,000 |
| 2024-07-26 | $4.28 | $4.37 | $4.28 | $4.36 | $4.36 | 7,986,100 |
| 2024-07-25 | $4.22 | $4.30 | $4.19 | $4.27 | $4.27 | 7,508,700 |
| 2024-07-24 | $4.32 | $4.36 | $4.22 | $4.25 | $4.25 | 9,288,550 |
| 2024-07-23 | $4.33 | $4.41 | $4.30 | $4.30 | $4.30 | 10,689,200 |
| 2024-07-22 | $4.31 | $4.34 | $4.25 | $4.33 | $4.33 | 9,130,800 |
| 2024-07-19 | $4.36 | $4.38 | $4.31 | $4.32 | $4.32 | 10,820,200 |
| 2024-07-18 | $4.30 | $4.40 | $4.20 | $4.39 | $4.39 | 13,742,570 |
| 2024-07-17 | $4.41 | $4.43 | $4.28 | $4.33 | $4.33 | 15,325,100 |
| 2024-07-16 | $4.49 | $4.49 | $4.35 | $4.43 | $4.43 | 16,054,180 |
| 2024-07-15 | $4.73 | $4.74 | $4.43 | $4.49 | $4.49 | 27,037,860 |
| 2024-07-12 | $4.92 | $4.93 | $4.74 | $4.75 | $4.75 | 28,090,050 |
| 2024-07-11 | $4.80 | $4.99 | $4.80 | $4.97 | $4.97 | 33,439,480 |
| 2024-07-10 | $4.85 | $4.94 | $4.77 | $4.79 | $4.79 | 26,569,390 |
| 2024-07-09 | $4.94 | $5.00 | $4.73 | $4.94 | $4.94 | 40,812,830 |
| 2024-07-08 | $4.84 | $5.15 | $4.74 | $5.00 | $5.00 | 46,372,480 |
| 2024-07-05 | $4.79 | $4.98 | $4.70 | $4.90 | $4.90 | 47,705,960 |
| 2024-07-04 | $4.71 | $5.00 | $4.66 | $4.78 | $4.78 | 56,707,280 |
| 2024-07-03 | $4.99 | $5.35 | $4.60 | $5.12 | $5.12 | 67,302,780 |
| 2024-07-02 | $4.41 | $4.86 | $4.39 | $4.86 | $4.86 | 18,328,160 |
| 2024-07-01 | $4.36 | $4.44 | $4.34 | $4.42 | $4.42 | 5,814,700 |
| 2024-06-28 | $4.29 | $4.45 | $4.23 | $4.38 | $4.38 | 7,193,500 |
| 2024-06-27 | $4.37 | $4.42 | $4.27 | $4.27 | $4.27 | 5,907,600 |
| 2024-06-26 | $4.20 | $4.39 | $4.18 | $4.37 | $4.37 | 5,583,130 |
| 2024-06-25 | $4.18 | $4.29 | $4.18 | $4.23 | $4.23 | 6,218,600 |
| 2024-06-24 | $4.39 | $4.39 | $4.18 | $4.21 | $4.21 | 9,747,200 |
| 2024-06-21 | $4.44 | $4.48 | $4.40 | $4.43 | $4.43 | 4,054,600 |
| 2024-06-20 | $4.59 | $4.61 | $4.43 | $4.44 | $4.44 | 5,727,500 |
| 2024-06-19 | $4.68 | $4.68 | $4.59 | $4.60 | $4.60 | 4,757,100 |
| 2024-06-18 | $4.60 | $4.66 | $4.56 | $4.65 | $4.65 | 5,932,610 |
| 2024-06-17 | $4.65 | $4.72 | $4.59 | $4.61 | $4.61 | 7,454,800 |
| 2024-06-14 | $4.57 | $4.70 | $4.54 | $4.65 | $4.65 | 8,263,430 |
| 2024-06-13 | $4.56 | $4.64 | $4.54 | $4.57 | $4.57 | 5,960,570 |
| 2024-06-12 | $4.52 | $4.58 | $4.45 | $4.56 | $4.56 | 6,529,270 |
| 2024-06-11 | $4.52 | $4.53 | $4.41 | $4.51 | $4.51 | 7,618,900 |
| 2024-06-07 | $4.38 | $4.55 | $4.38 | $4.53 | $4.53 | 10,385,600 |
| 2024-06-06 | $4.65 | $4.68 | $4.29 | $4.36 | $4.36 | 13,938,940 |
| 2024-06-05 | $4.85 | $4.86 | $4.62 | $4.63 | $4.63 | 7,489,000 |
| 2024-06-04 | $4.86 | $4.88 | $4.71 | $4.82 | $4.82 | 9,297,800 |
| 2024-06-03 | $5.14 | $5.15 | $4.81 | $4.89 | $4.89 | 11,394,000 |
| 2024-05-31 | $5.04 | $5.14 | $5.04 | $5.09 | $5.09 | 6,015,500 |
| 2024-05-30 | $5.16 | $5.20 | $5.06 | $5.10 | $5.10 | 5,830,200 |
| 2024-05-29 | $5.25 | $5.31 | $5.15 | $5.20 | $5.20 | 7,753,300 |
| 2024-05-28 | $5.18 | $5.36 | $5.11 | $5.24 | $5.24 | 10,770,780 |
| 2024-05-27 | $5.20 | $5.22 | $5.10 | $5.16 | $5.16 | 6,875,280 |
| 2024-05-24 | $5.15 | $5.29 | $5.15 | $5.20 | $5.20 | 6,161,470 |
| 2024-05-23 | $5.23 | $5.25 | $5.12 | $5.13 | $5.13 | 5,013,450 |
| 2024-05-22 | $5.27 | $5.32 | $5.20 | $5.24 | $5.24 | 4,667,700 |
| 2024-05-21 | $5.36 | $5.37 | $5.23 | $5.27 | $5.27 | 6,048,350 |
| 2024-05-20 | $5.34 | $5.37 | $5.26 | $5.33 | $5.33 | 6,666,100 |
| 2024-05-17 | $5.20 | $5.33 | $5.20 | $5.29 | $5.29 | 5,586,200 |
| 2024-05-16 | $5.27 | $5.33 | $5.21 | $5.25 | $5.25 | 6,433,860 |
| 2024-05-15 | $5.39 | $5.41 | $5.27 | $5.29 | $5.29 | 5,799,200 |
| 2024-05-14 | $5.37 | $5.45 | $5.33 | $5.38 | $5.38 | 5,885,210 |
| 2024-05-13 | $5.35 | $5.47 | $5.23 | $5.37 | $5.37 | 9,097,700 |
| 2024-05-10 | $5.28 | $5.40 | $5.25 | $5.38 | $5.38 | 9,307,340 |
| 2024-05-09 | $5.15 | $5.31 | $5.15 | $5.28 | $5.28 | 7,926,800 |
| 2024-05-08 | $5.18 | $5.26 | $5.15 | $5.18 | $5.18 | 8,111,470 |
| 2024-05-07 | $5.19 | $5.23 | $5.13 | $5.19 | $5.19 | 5,176,000 |
| 2024-05-06 | $5.08 | $5.20 | $5.08 | $5.19 | $5.19 | 8,676,790 |
| 2024-04-30 | $5.09 | $5.11 | $5.00 | $5.06 | $5.06 | 7,064,650 |
| 2024-04-29 | $4.88 | $5.10 | $4.84 | $5.08 | $5.08 | 11,460,800 |
| 2024-04-26 | $4.75 | $4.85 | $4.68 | $4.84 | $4.84 | 6,863,500 |
| 2024-04-25 | $4.68 | $4.81 | $4.64 | $4.76 | $4.76 | 7,007,650 |
| 2024-04-24 | $4.57 | $4.71 | $4.55 | $4.71 | $4.71 | 8,821,300 |
| 2024-04-23 | $4.52 | $4.62 | $4.50 | $4.54 | $4.54 | 6,448,100 |
| 2024-04-22 | $4.59 | $4.62 | $4.43 | $4.48 | $4.48 | 9,044,220 |
| 2024-04-19 | $4.67 | $4.71 | $4.53 | $4.58 | $4.58 | 8,155,100 |
| 2024-04-18 | $4.73 | $4.75 | $4.58 | $4.68 | $4.68 | 10,124,010 |
| 2024-04-17 | $4.48 | $4.70 | $4.41 | $4.69 | $4.69 | 16,494,810 |
| 2024-04-16 | $4.70 | $4.75 | $4.34 | $4.34 | $4.34 | 16,334,200 |
| 2024-04-15 | $5.15 | $5.17 | $4.73 | $4.82 | $4.82 | 14,336,570 |
| 2024-04-12 | $5.11 | $5.18 | $5.05 | $5.07 | $5.07 | 6,222,500 |
| 2024-04-11 | $5.03 | $5.22 | $5.02 | $5.14 | $5.14 | 9,127,970 |
| 2024-04-10 | $5.20 | $5.22 | $5.04 | $5.08 | $5.08 | 7,923,800 |
| 2024-04-09 | $5.10 | $5.23 | $5.09 | $5.23 | $5.23 | 7,999,800 |
| 2024-04-08 | $5.16 | $5.24 | $5.06 | $5.07 | $5.07 | 8,366,320 |
| 2024-04-03 | $5.28 | $5.32 | $5.16 | $5.21 | $5.21 | 6,658,500 |
| 2024-04-02 | $5.23 | $5.29 | $5.18 | $5.27 | $5.27 | 8,832,550 |
| 2024-04-01 | $5.15 | $5.23 | $5.13 | $5.22 | $5.22 | 8,359,460 |
| 2024-03-29 | $5.03 | $5.13 | $5.01 | $5.12 | $5.12 | 6,974,790 |
| 2024-03-28 | $4.91 | $5.08 | $4.88 | $5.02 | $5.02 | 8,929,110 |
| 2024-03-27 | $5.10 | $5.13 | $4.90 | $4.90 | $4.90 | 8,045,530 |
| 2024-03-26 | $5.08 | $5.14 | $4.99 | $5.09 | $5.09 | 8,326,320 |
| 2024-03-25 | $5.20 | $5.21 | $5.05 | $5.06 | $5.06 | 8,831,000 |
| 2024-03-22 | $5.20 | $5.25 | $5.11 | $5.21 | $5.21 | 8,837,100 |
| 2024-03-21 | $5.27 | $5.29 | $5.14 | $5.23 | $5.23 | 7,085,100 |
| 2024-03-20 | $5.20 | $5.25 | $5.17 | $5.25 | $5.25 | 7,773,700 |
| 2024-03-19 | $5.21 | $5.24 | $5.16 | $5.19 | $5.19 | 6,876,720 |
| 2024-03-18 | $5.09 | $5.21 | $5.08 | $5.21 | $5.21 | 12,862,020 |
| 2024-03-15 | $4.99 | $5.08 | $4.96 | $5.08 | $5.08 | 7,826,270 |
| 2024-03-14 | $5.08 | $5.10 | $4.95 | $5.00 | $5.00 | 9,291,030 |
| 2024-03-13 | $5.03 | $5.09 | $4.99 | $5.05 | $5.05 | 8,534,270 |
| 2024-03-12 | $5.00 | $5.08 | $4.93 | $5.02 | $5.02 | 8,130,250 |
| 2024-03-11 | $4.89 | $5.03 | $4.87 | $5.00 | $5.00 | 9,835,830 |
| 2024-03-08 | $4.92 | $4.92 | $4.83 | $4.90 | $4.90 | 7,332,850 |
| 2024-03-07 | $4.88 | $4.97 | $4.80 | $4.85 | $4.85 | 7,931,020 |
| 2024-03-06 | $4.69 | $4.90 | $4.67 | $4.84 | $4.84 | 7,860,370 |
| 2024-03-05 | $4.80 | $4.85 | $4.69 | $4.71 | $4.71 | 7,243,850 |
| 2024-03-04 | $4.88 | $4.94 | $4.72 | $4.85 | $4.85 | 7,256,780 |
| 2024-03-01 | $4.76 | $4.88 | $4.75 | $4.86 | $4.86 | 8,912,100 |
| 2024-02-29 | $4.55 | $4.78 | $4.54 | $4.77 | $4.77 | 12,953,300 |
| 2024-02-28 | $5.01 | $5.15 | $4.60 | $4.60 | $4.60 | 21,124,870 |
| 2024-02-27 | $4.84 | $5.00 | $4.74 | $4.98 | $4.98 | 8,423,400 |
| 2024-02-26 | $4.75 | $4.94 | $4.72 | $4.82 | $4.82 | 13,358,000 |
| 2024-02-23 | $4.53 | $4.74 | $4.53 | $4.74 | $4.74 | 11,982,510 |
| 2024-02-22 | $4.48 | $4.55 | $4.40 | $4.53 | $4.53 | 9,571,830 |
| 2024-02-21 | $4.34 | $4.58 | $4.29 | $4.43 | $4.43 | 12,728,670 |
| 2024-02-20 | $4.31 | $4.38 | $4.20 | $4.36 | $4.36 | 8,948,430 |
| 2024-02-19 | $4.22 | $4.43 | $4.17 | $4.31 | $4.31 | 18,693,340 |
| 2024-02-08 | $3.80 | $4.13 | $3.72 | $4.13 | $4.13 | 22,763,860 |
| 2024-02-07 | $4.00 | $4.00 | $3.67 | $3.75 | $3.75 | 23,983,550 |
| 2024-02-06 | $3.93 | $4.13 | $3.63 | $3.97 | $3.97 | 24,949,830 |
| 2024-02-05 | $4.46 | $4.46 | $4.03 | $4.03 | $4.03 | 16,076,700 |
| 2024-02-02 | $4.81 | $4.88 | $4.32 | $4.48 | $4.48 | 14,413,770 |
| 2024-02-01 | $4.94 | $4.94 | $4.67 | $4.80 | $4.80 | 10,707,290 |
| 2024-01-31 | $5.25 | $5.31 | $4.92 | $4.94 | $4.94 | 11,701,950 |
| 2024-01-30 | $5.37 | $5.49 | $5.26 | $5.28 | $5.28 | 8,840,700 |
| 2024-01-29 | $5.69 | $5.75 | $5.43 | $5.46 | $5.46 | 7,968,320 |
| 2024-01-26 | $5.67 | $5.81 | $5.65 | $5.70 | $5.70 | 8,648,540 |
| 2024-01-25 | $5.53 | $5.70 | $5.43 | $5.67 | $5.67 | 8,482,300 |
| 2024-01-24 | $5.40 | $5.52 | $5.22 | $5.51 | $5.51 | 13,322,880 |
| 2024-01-23 | $5.51 | $5.55 | $5.23 | $5.40 | $5.40 | 16,331,090 |
| 2024-01-22 | $6.10 | $6.16 | $5.54 | $5.55 | $5.55 | 15,570,310 |
| 2024-01-19 | $6.29 | $6.32 | $6.11 | $6.15 | $6.15 | 9,934,700 |
| 2024-01-18 | $6.26 | $6.44 | $6.06 | $6.29 | $6.29 | 11,797,880 |
| 2024-01-17 | $6.45 | $6.52 | $6.33 | $6.34 | $6.34 | 8,440,400 |
| 2024-01-16 | $6.39 | $6.48 | $6.34 | $6.46 | $6.46 | 10,474,900 |
| 2024-01-15 | $6.42 | $6.51 | $6.35 | $6.41 | $6.41 | 7,307,800 |
| 2024-01-12 | $6.33 | $6.50 | $6.31 | $6.40 | $6.40 | 8,674,580 |
| 2024-01-11 | $6.21 | $6.38 | $6.21 | $6.34 | $6.34 | 7,557,300 |
| 2024-01-10 | $6.24 | $6.42 | $6.16 | $6.26 | $6.26 | 7,336,100 |
| 2024-01-09 | $6.21 | $6.36 | $6.20 | $6.26 | $6.26 | 6,240,200 |
| 2024-01-08 | $6.26 | $6.30 | $6.19 | $6.19 | $6.19 | 7,471,220 |
| 2024-01-05 | $6.43 | $6.48 | $6.25 | $6.28 | $6.28 | 8,453,130 |
| 2024-01-04 | $6.48 | $6.48 | $6.35 | $6.40 | $6.40 | 7,801,900 |
| 2024-01-03 | $6.46 | $6.50 | $6.38 | $6.44 | $6.44 | 8,506,350 |
| 2024-01-02 | $6.42 | $6.49 | $6.38 | $6.46 | $6.46 | 14,639,960 |
| 2024-01-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-12-29 | $6.18 | $6.42 | $6.18 | $6.40 | $6.40 | 13,294,400 |
| 2023-12-28 | $5.92 | $6.22 | $5.90 | $6.20 | $6.20 | 7,465,820 |
| 2023-12-27 | $5.93 | $5.95 | $5.84 | $5.94 | $5.94 | 3,522,500 |
| 2023-12-26 | $5.97 | $5.99 | $5.84 | $5.88 | $5.88 | 4,024,100 |
| 2023-12-25 | $6.01 | $6.02 | $5.89 | $5.96 | $5.96 | 6,422,100 |
| 2023-12-22 | $6.10 | $6.15 | $6.00 | $6.07 | $6.07 | 5,612,400 |
| 2023-12-21 | $6.09 | $6.12 | $5.87 | $6.11 | $6.11 | 9,526,440 |
| 2023-12-20 | $6.19 | $6.23 | $6.11 | $6.11 | $6.11 | 3,734,100 |
| 2023-12-19 | $6.19 | $6.23 | $6.11 | $6.20 | $6.20 | 4,129,530 |
| 2023-12-18 | $6.31 | $6.32 | $6.15 | $6.17 | $6.17 | 6,742,900 |
| 2023-12-15 | $6.35 | $6.38 | $6.30 | $6.35 | $6.35 | 5,082,200 |
| 2023-12-14 | $6.35 | $6.41 | $6.30 | $6.33 | $6.33 | 5,112,500 |
| 2023-12-13 | $6.28 | $6.35 | $6.23 | $6.30 | $6.30 | 5,179,700 |
| 2023-12-12 | $6.30 | $6.31 | $6.22 | $6.29 | $6.29 | 4,678,110 |
| 2023-12-11 | $6.16 | $6.30 | $6.08 | $6.30 | $6.30 | 6,892,180 |
| 2023-12-08 | $6.26 | $6.31 | $6.16 | $6.17 | $6.17 | 5,724,390 |
| 2023-12-07 | $6.21 | $6.29 | $6.18 | $6.25 | $6.25 | 6,654,630 |
| 2023-12-06 | $6.20 | $6.30 | $6.18 | $6.22 | $6.22 | 4,628,600 |
| 2023-12-05 | $6.29 | $6.32 | $6.22 | $6.22 | $6.22 | 6,119,890 |
| 2023-12-04 | $6.30 | $6.34 | $6.26 | $6.31 | $6.31 | 5,056,320 |
| 2023-12-01 | $6.32 | $6.32 | $6.22 | $6.28 | $6.28 | 4,345,670 |
| 2023-11-30 | $6.36 | $6.37 | $6.22 | $6.28 | $6.28 | 5,724,800 |
| 2023-11-29 | $6.38 | $6.42 | $6.32 | $6.34 | $6.34 | 5,813,900 |
| 2023-11-28 | $6.33 | $6.38 | $6.28 | $6.38 | $6.38 | 5,580,950 |
| 2023-11-27 | $6.24 | $6.34 | $6.22 | $6.32 | $6.32 | 6,629,700 |
| 2023-11-24 | $6.33 | $6.34 | $6.23 | $6.26 | $6.26 | 6,444,470 |
| 2023-11-23 | $6.21 | $6.34 | $6.21 | $6.30 | $6.30 | 6,393,810 |
| 2023-11-22 | $6.33 | $6.36 | $6.21 | $6.21 | $6.21 | 9,977,500 |
| 2023-11-21 | $6.50 | $6.52 | $6.35 | $6.36 | $6.36 | 11,240,800 |
| 2023-11-20 | $6.39 | $6.52 | $6.36 | $6.48 | $6.48 | 17,346,690 |
| 2023-11-17 | $6.25 | $6.61 | $6.23 | $6.46 | $6.46 | 21,605,160 |
| 2023-11-16 | $6.37 | $6.37 | $6.23 | $6.24 | $6.24 | 6,271,500 |
| 2023-11-15 | $6.28 | $6.35 | $6.26 | $6.35 | $6.35 | 7,273,430 |
| 2023-11-14 | $6.26 | $6.31 | $6.23 | $6.27 | $6.27 | 5,302,840 |
| 2023-11-13 | $6.20 | $6.31 | $6.20 | $6.30 | $6.30 | 6,595,300 |
| 2023-11-10 | $6.14 | $6.21 | $6.10 | $6.19 | $6.19 | 4,843,700 |
| 2023-11-09 | $6.18 | $6.25 | $6.16 | $6.17 | $6.17 | 5,187,670 |
| 2023-11-08 | $6.25 | $6.28 | $6.17 | $6.20 | $6.20 | 6,209,520 |
| 2023-11-07 | $6.15 | $6.28 | $6.15 | $6.27 | $6.27 | 9,240,470 |
| 2023-11-06 | $6.14 | $6.22 | $6.14 | $6.18 | $6.18 | 7,031,500 |
| 2023-11-03 | $6.12 | $6.21 | $6.11 | $6.14 | $6.14 | 6,366,580 |
| 2023-11-02 | $6.18 | $6.22 | $6.09 | $6.11 | $6.11 | 6,325,000 |
| 2023-11-01 | $6.11 | $6.21 | $6.07 | $6.18 | $6.18 | 8,551,690 |
| 2023-10-31 | $6.10 | $6.17 | $6.06 | $6.11 | $6.11 | 6,574,090 |
| 2023-10-30 | $6.01 | $6.16 | $5.99 | $6.13 | $6.13 | 10,893,740 |
| 2023-10-27 | $6.02 | $6.09 | $5.96 | $6.02 | $6.02 | 7,778,590 |
| 2023-10-26 | $6.01 | $6.07 | $5.79 | $6.07 | $6.07 | 10,103,630 |
| 2023-10-25 | $5.97 | $6.10 | $5.96 | $6.01 | $6.01 | 5,450,300 |
| 2023-10-24 | $5.82 | $5.96 | $5.80 | $5.95 | $5.95 | 6,087,370 |
| 2023-10-23 | $6.02 | $6.07 | $5.79 | $5.82 | $5.82 | 8,156,220 |
| 2023-10-20 | $6.01 | $6.13 | $5.96 | $6.03 | $6.03 | 6,792,000 |
| 2023-10-19 | $6.01 | $6.09 | $5.97 | $5.99 | $5.99 | 5,538,050 |
| 2023-10-18 | $6.11 | $6.13 | $6.00 | $6.01 | $6.01 | 8,529,950 |
| 2023-10-17 | $6.11 | $6.18 | $6.10 | $6.15 | $6.15 | 6,021,070 |
| 2023-10-16 | $6.15 | $6.16 | $6.05 | $6.09 | $6.09 | 5,503,400 |
| 2023-10-13 | $6.13 | $6.18 | $6.10 | $6.15 | $6.15 | 5,541,670 |
| 2023-10-12 | $6.13 | $6.19 | $6.07 | $6.15 | $6.15 | 7,468,800 |
| 2023-10-11 | $6.04 | $6.15 | $6.02 | $6.11 | $6.11 | 6,198,700 |
| 2023-10-10 | $6.09 | $6.09 | $6.02 | $6.07 | $6.07 | 4,360,650 |
| 2023-10-09 | $6.06 | $6.10 | $6.02 | $6.08 | $6.08 | 6,084,630 |
| 2023-09-28 | $5.99 | $6.07 | $5.97 | $6.06 | $6.06 | 5,549,500 |
| 2023-09-27 | $5.91 | $6.00 | $5.86 | $5.97 | $5.97 | 4,400,120 |
| 2023-09-26 | $5.97 | $5.97 | $5.88 | $5.89 | $5.89 | 3,008,450 |
| 2023-09-25 | $5.98 | $6.02 | $5.91 | $5.95 | $5.95 | 3,572,700 |
| 2023-09-22 | $5.82 | $5.98 | $5.80 | $5.98 | $5.98 | 5,136,390 |
| 2023-09-21 | $5.82 | $5.88 | $5.77 | $5.80 | $5.80 | 2,661,500 |
| 2023-09-20 | $5.89 | $5.91 | $5.80 | $5.82 | $5.82 | 2,720,700 |
| 2023-09-19 | $6.00 | $6.00 | $5.88 | $5.89 | $5.89 | 3,205,800 |
| 2023-09-18 | $5.87 | $5.99 | $5.83 | $5.98 | $5.98 | 4,211,880 |
| 2023-09-15 | $5.92 | $5.92 | $5.83 | $5.89 | $5.89 | 2,776,910 |
| 2023-09-14 | $5.91 | $5.93 | $5.85 | $5.89 | $5.89 | 3,154,950 |
| 2023-09-13 | $5.97 | $6.01 | $5.88 | $5.93 | $5.93 | 4,295,000 |
| 2023-09-12 | $5.96 | $6.02 | $5.94 | $5.97 | $5.97 | 2,657,150 |
| 2023-09-11 | $5.92 | $5.98 | $5.91 | $5.98 | $5.98 | 3,660,470 |
| 2023-09-08 | $5.92 | $5.99 | $5.92 | $5.95 | $5.95 | 2,755,520 |
| 2023-09-07 | $6.02 | $6.05 | $5.93 | $5.93 | $5.93 | 3,896,300 |
| 2023-09-06 | $6.01 | $6.05 | $5.97 | $6.04 | $6.04 | 3,015,600 |
| 2023-09-05 | $5.96 | $6.04 | $5.95 | $6.03 | $6.03 | 4,387,500 |
| 2023-09-04 | $5.90 | $6.00 | $5.87 | $6.00 | $6.00 | 5,763,000 |
| 2023-09-01 | $5.83 | $5.88 | $5.80 | $5.87 | $5.87 | 3,747,600 |
| 2023-08-31 | $5.88 | $5.93 | $5.82 | $5.85 | $5.85 | 4,541,900 |
| 2023-08-30 | $5.92 | $5.98 | $5.86 | $5.90 | $5.90 | 5,832,100 |
| 2023-08-29 | $5.69 | $5.93 | $5.65 | $5.91 | $5.91 | 8,993,600 |
| 2023-08-28 | $5.87 | $5.89 | $5.65 | $5.69 | $5.69 | 6,529,300 |
| 2023-08-25 | $5.74 | $5.75 | $5.60 | $5.62 | $5.62 | 4,955,720 |
| 2023-08-24 | $5.76 | $5.83 | $5.72 | $5.75 | $5.75 | 3,701,300 |
| 2023-08-23 | $5.89 | $5.89 | $5.78 | $5.78 | $5.78 | 3,327,200 |
| 2023-08-22 | $5.75 | $5.92 | $5.75 | $5.90 | $5.90 | 7,206,290 |
| 2023-08-21 | $5.77 | $5.83 | $5.73 | $5.75 | $5.75 | 4,395,200 |
| 2023-08-18 | $5.83 | $5.87 | $5.78 | $5.78 | $5.78 | 3,864,500 |
| 2023-08-17 | $5.81 | $5.84 | $5.69 | $5.84 | $5.84 | 3,708,800 |
| 2023-08-16 | $5.78 | $5.81 | $5.75 | $5.77 | $5.77 | 2,617,300 |
| 2023-08-15 | $5.81 | $5.84 | $5.75 | $5.78 | $5.78 | 3,362,100 |
| 2023-08-14 | $5.90 | $5.95 | $5.75 | $5.83 | $5.83 | 7,649,870 |
| 2023-08-11 | $6.02 | $6.05 | $5.93 | $5.94 | $5.94 | 4,702,900 |
| 2023-08-10 | $6.00 | $6.07 | $6.00 | $6.03 | $6.03 | 4,133,000 |
| 2023-08-09 | $6.11 | $6.12 | $6.00 | $6.00 | $6.00 | 5,796,200 |
| 2023-08-08 | $6.24 | $6.26 | $6.10 | $6.11 | $6.11 | 7,609,000 |
| 2023-08-07 | $6.16 | $6.27 | $6.15 | $6.27 | $6.27 | 8,499,150 |
| 2023-08-04 | $6.29 | $6.29 | $6.17 | $6.20 | $6.20 | 9,997,500 |
| 2023-08-03 | $6.26 | $6.28 | $6.20 | $6.25 | $6.25 | 9,800,570 |
| 2023-08-02 | $6.40 | $6.45 | $6.27 | $6.31 | $6.31 | 20,970,460 |
| 2023-08-01 | $6.09 | $6.50 | $6.06 | $6.40 | $6.40 | 32,765,370 |
| 2023-07-31 | $6.04 | $6.10 | $6.03 | $6.09 | $6.09 | 6,680,300 |
| 2023-07-28 | $5.99 | $6.05 | $5.90 | $6.04 | $6.04 | 6,715,050 |
| 2023-07-27 | $6.02 | $6.10 | $5.98 | $6.00 | $6.00 | 5,489,000 |
| 2023-07-26 | $6.07 | $6.07 | $5.98 | $6.02 | $6.02 | 5,061,700 |
| 2023-07-25 | $6.06 | $6.09 | $6.02 | $6.08 | $6.08 | 7,394,660 |
| 2023-07-24 | $5.97 | $6.08 | $5.92 | $6.05 | $6.05 | 4,579,510 |
| 2023-07-21 | $6.04 | $6.09 | $5.96 | $5.97 | $5.97 | 6,184,900 |
| 2023-07-20 | $6.17 | $6.19 | $6.05 | $6.06 | $6.06 | 7,287,300 |
| 2023-07-19 | $6.18 | $6.25 | $6.11 | $6.16 | $6.16 | 5,688,300 |
| 2023-07-18 | $6.26 | $6.28 | $6.16 | $6.20 | $6.20 | 5,719,400 |
| 2023-07-17 | $6.18 | $6.28 | $6.16 | $6.24 | $6.24 | 6,718,900 |
| 2023-07-14 | $6.28 | $6.28 | $6.17 | $6.20 | $6.20 | 7,590,200 |
| 2023-07-13 | $6.29 | $6.34 | $6.20 | $6.24 | $6.24 | 8,743,490 |
| 2023-07-12 | $6.34 | $6.37 | $6.25 | $6.28 | $6.28 | 8,244,770 |
| 2023-07-11 | $6.41 | $6.42 | $6.25 | $6.36 | $6.36 | 10,732,000 |
| 2023-07-10 | $6.31 | $6.41 | $6.30 | $6.38 | $6.38 | 9,503,240 |
| 2023-07-07 | $6.28 | $6.32 | $6.21 | $6.29 | $6.29 | 9,506,040 |
| 2023-07-06 | $6.34 | $6.39 | $6.29 | $6.31 | $6.31 | 10,825,300 |
| 2023-07-05 | $6.47 | $6.50 | $6.32 | $6.34 | $6.34 | 15,834,720 |
| 2023-07-04 | $6.60 | $6.60 | $6.42 | $6.47 | $6.47 | 22,230,710 |
| 2023-07-03 | $6.43 | $6.64 | $6.39 | $6.64 | $6.64 | 31,845,410 |
| 2023-06-30 | $6.48 | $6.53 | $6.41 | $6.46 | $6.46 | 18,003,010 |
| 2023-06-29 | $6.42 | $6.51 | $6.35 | $6.48 | $6.48 | 25,693,820 |
| 2023-06-28 | $6.20 | $6.68 | $6.01 | $6.53 | $6.53 | 41,911,260 |
| 2023-06-27 | $6.14 | $6.26 | $6.11 | $6.21 | $6.21 | 12,313,120 |
| 2023-06-26 | $6.07 | $6.28 | $6.07 | $6.19 | $6.19 | 14,973,200 |
| 2023-06-21 | $6.15 | $6.34 | $6.13 | $6.15 | $6.15 | 16,483,810 |
| 2023-06-20 | $6.32 | $6.35 | $6.18 | $6.19 | $6.19 | 17,077,400 |
| 2023-06-19 | $6.20 | $6.45 | $6.19 | $6.36 | $6.36 | 29,841,900 |
| 2023-06-16 | $6.13 | $6.18 | $6.09 | $6.17 | $6.17 | 12,948,810 |
| 2023-06-15 | $6.07 | $6.18 | $6.04 | $6.13 | $6.13 | 13,562,100 |
| 2023-06-14 | $6.18 | $6.19 | $6.04 | $6.07 | $6.07 | 13,696,800 |
| 2023-06-13 | $6.08 | $6.20 | $6.03 | $6.17 | $6.17 | 15,555,360 |
| 2023-06-12 | $6.03 | $6.11 | $5.91 | $6.08 | $6.08 | 20,044,400 |
| 2023-06-09 | $6.19 | $6.21 | $6.09 | $6.21 | $6.21 | 18,479,850 |
| 2023-06-08 | $6.29 | $6.36 | $6.16 | $6.19 | $6.19 | 19,859,970 |
| 2023-06-07 | $6.29 | $6.33 | $6.13 | $6.30 | $6.30 | 21,686,470 |
| 2023-06-06 | $6.50 | $6.56 | $6.29 | $6.32 | $6.27 | 34,826,690 |
| 2023-06-05 | $6.61 | $6.75 | $6.42 | $6.70 | $6.65 | 37,133,930 |
| 2023-06-02 | $6.70 | $6.95 | $6.55 | $6.65 | $6.60 | 47,828,490 |
| 2023-06-01 | $6.75 | $7.07 | $6.54 | $6.90 | $6.85 | 63,380,320 |
| 2023-05-31 | $7.32 | $7.32 | $6.71 | $6.72 | $6.67 | 87,924,970 |
| 2023-05-30 | $6.38 | $6.96 | $6.37 | $6.96 | $6.91 | 23,396,550 |
| 2023-05-29 | $6.51 | $6.53 | $6.18 | $6.33 | $6.28 | 63,473,980 |
| 2023-05-26 | $7.11 | $7.34 | $6.66 | $6.73 | $6.73 | 105,910,110 |
| 2023-05-25 | $6.06 | $6.67 | $6.04 | $6.67 | $6.67 | 31,185,870 |
| 2023-05-24 | $6.03 | $6.12 | $5.97 | $6.06 | $6.06 | 6,202,170 |
| 2023-05-23 | $6.09 | $6.10 | $6.01 | $6.02 | $6.02 | 6,072,300 |
| 2023-05-22 | $6.01 | $6.15 | $5.98 | $6.08 | $6.08 | 8,050,800 |
| 2023-05-19 | $5.98 | $6.02 | $5.93 | $6.01 | $6.01 | 4,979,300 |
| 2023-05-18 | $6.00 | $6.02 | $5.92 | $6.00 | $6.00 | 6,513,290 |
| 2023-05-17 | $5.83 | $5.99 | $5.82 | $5.98 | $5.98 | 7,435,800 |
| 2023-05-16 | $5.83 | $5.90 | $5.79 | $5.87 | $5.87 | 6,377,300 |
| 2023-05-15 | $5.76 | $5.81 | $5.73 | $5.81 | $5.81 | 4,111,200 |
| 2023-05-12 | $5.77 | $5.89 | $5.72 | $5.73 | $5.73 | 4,330,850 |
| 2023-05-11 | $5.77 | $5.79 | $5.74 | $5.77 | $5.77 | 2,591,750 |
| 2023-05-10 | $5.66 | $5.76 | $5.63 | $5.76 | $5.76 | 3,947,600 |
| 2023-05-09 | $5.72 | $5.77 | $5.66 | $5.67 | $5.67 | 4,746,510 |
| 2023-05-08 | $5.71 | $5.76 | $5.69 | $5.72 | $5.72 | 3,577,400 |
| 2023-05-05 | $5.81 | $5.81 | $5.63 | $5.71 | $5.71 | 5,739,780 |
| 2023-05-04 | $5.53 | $5.78 | $5.52 | $5.77 | $5.77 | 9,035,700 |
| 2023-05-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-05-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-04-28 | $5.60 | $5.68 | $5.58 | $5.67 | $5.67 | 4,514,210 |
| 2023-04-27 | $5.50 | $5.62 | $5.49 | $5.59 | $5.59 | 4,694,760 |
| 2023-04-26 | $5.28 | $5.56 | $5.27 | $5.55 | $5.55 | 6,769,880 |
| 2023-04-25 | $5.35 | $5.37 | $5.17 | $5.27 | $5.27 | 5,493,720 |
| 2023-04-24 | $5.37 | $5.46 | $5.27 | $5.35 | $5.35 | 3,565,380 |
| 2023-04-21 | $5.48 | $5.50 | $5.35 | $5.35 | $5.35 | 3,678,570 |
| 2023-04-20 | $5.53 | $5.53 | $5.39 | $5.46 | $5.46 | 4,353,500 |
| 2023-04-19 | $5.57 | $5.58 | $5.50 | $5.53 | $5.53 | 3,321,700 |
| 2023-04-18 | $5.55 | $5.58 | $5.53 | $5.57 | $5.57 | 3,219,420 |
| 2023-04-17 | $5.49 | $5.58 | $5.49 | $5.55 | $5.55 | 3,224,300 |
| 2023-04-14 | $5.51 | $5.52 | $5.46 | $5.49 | $5.49 | 3,149,500 |
| 2023-04-13 | $5.52 | $5.54 | $5.48 | $5.50 | $5.50 | 3,466,910 |
| 2023-04-12 | $5.47 | $5.51 | $5.46 | $5.50 | $5.50 | 2,823,000 |
| 2023-04-11 | $5.54 | $5.54 | $5.44 | $5.48 | $5.48 | 4,098,220 |
| 2023-04-10 | $5.54 | $5.60 | $5.48 | $5.52 | $5.52 | 3,880,520 |
| 2023-04-07 | $5.52 | $5.56 | $5.50 | $5.55 | $5.55 | 3,025,810 |
| 2023-04-06 | $5.60 | $5.63 | $5.45 | $5.49 | $5.49 | 7,363,200 |
| 2023-04-05 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-04-04 | $5.77 | $5.77 | $5.56 | $5.58 | $5.58 | 9,585,690 |
| 2023-04-03 | $5.78 | $5.78 | $5.70 | $5.75 | $5.75 | 4,737,420 |
| 2023-03-31 | $5.69 | $5.78 | $5.67 | $5.75 | $5.75 | 3,527,400 |
| 2023-03-30 | $5.72 | $5.74 | $5.65 | $5.67 | $5.67 | 3,363,500 |
| 2023-03-29 | $5.77 | $5.79 | $5.69 | $5.71 | $5.71 | 3,086,900 |
| 2023-03-28 | $5.86 | $5.86 | $5.72 | $5.75 | $5.75 | 3,760,000 |
| 2023-03-27 | $5.84 | $5.88 | $5.77 | $5.86 | $5.86 | 4,576,730 |
| 2023-03-24 | $5.88 | $5.90 | $5.82 | $5.86 | $5.86 | 4,335,790 |
| 2023-03-23 | $5.90 | $5.90 | $5.83 | $5.87 | $5.87 | 3,883,890 |
| 2023-03-22 | $5.82 | $5.92 | $5.81 | $5.89 | $5.89 | 4,321,600 |
| 2023-03-21 | $5.80 | $5.83 | $5.77 | $5.82 | $5.82 | 3,955,700 |
| 2023-03-20 | $5.77 | $5.84 | $5.74 | $5.80 | $5.80 | 4,967,100 |
| 2023-03-17 | $5.82 | $5.88 | $5.77 | $5.79 | $5.79 | 4,925,300 |
| 2023-03-16 | $5.94 | $5.98 | $5.77 | $5.79 | $5.79 | 7,567,260 |
| 2023-03-15 | $5.65 | $6.02 | $5.65 | $5.92 | $5.92 | 11,639,990 |
| 2023-03-14 | $5.77 | $5.85 | $5.59 | $5.63 | $5.63 | 7,903,970 |
| 2023-03-13 | $5.83 | $5.90 | $5.73 | $5.79 | $5.79 | 7,410,100 |
| 2023-03-10 | $6.06 | $6.07 | $5.86 | $5.87 | $5.87 | 11,196,180 |
| 2023-03-09 | $5.99 | $6.10 | $5.97 | $6.09 | $6.09 | 14,101,770 |
| 2023-03-08 | $5.80 | $5.95 | $5.77 | $5.94 | $5.94 | 7,037,910 |
| 2023-03-07 | $5.91 | $5.95 | $5.80 | $5.80 | $5.80 | 5,027,450 |
| 2023-03-06 | $5.89 | $5.91 | $5.83 | $5.90 | $5.90 | 4,470,460 |
| 2023-03-03 | $5.90 | $5.90 | $5.84 | $5.87 | $5.87 | 2,957,600 |
| 2023-03-02 | $5.90 | $5.93 | $5.86 | $5.88 | $5.88 | 3,499,770 |
| 2023-03-01 | $5.88 | $5.90 | $5.85 | $5.90 | $5.90 | 4,185,500 |
| 2023-02-28 | $5.89 | $5.93 | $5.82 | $5.89 | $5.89 | 4,571,210 |
| 2023-02-27 | $5.81 | $5.92 | $5.79 | $5.86 | $5.86 | 5,553,220 |
| 2023-02-24 | $5.86 | $5.87 | $5.77 | $5.83 | $5.83 | 3,415,850 |
| 2023-02-23 | $5.84 | $5.88 | $5.80 | $5.84 | $5.84 | 3,109,500 |
| 2023-02-22 | $5.84 | $5.87 | $5.81 | $5.84 | $5.84 | 2,527,300 |
| 2023-02-21 | $5.78 | $5.86 | $5.78 | $5.86 | $5.86 | 3,758,610 |
| 2023-02-20 | $5.74 | $5.80 | $5.68 | $5.78 | $5.78 | 3,579,770 |
| 2023-02-17 | $5.77 | $5.83 | $5.71 | $5.73 | $5.73 | 3,726,150 |
| 2023-02-16 | $5.90 | $5.93 | $5.71 | $5.76 | $5.76 | 8,458,570 |
| 2023-02-15 | $5.90 | $5.95 | $5.86 | $5.92 | $5.92 | 5,497,640 |
| 2023-02-14 | $5.89 | $5.93 | $5.84 | $5.91 | $5.91 | 5,273,100 |
| 2023-02-13 | $5.86 | $5.91 | $5.84 | $5.88 | $5.88 | 3,984,550 |
| 2023-02-10 | $5.85 | $5.90 | $5.82 | $5.86 | $5.86 | 4,607,130 |
| 2023-02-09 | $5.75 | $5.90 | $5.73 | $5.88 | $5.88 | 7,264,230 |
| 2023-02-08 | $5.79 | $5.80 | $5.73 | $5.78 | $5.78 | 4,421,530 |
| 2023-02-07 | $5.74 | $5.76 | $5.69 | $5.75 | $5.75 | 4,717,020 |
| 2023-02-06 | $5.69 | $5.74 | $5.65 | $5.71 | $5.71 | 4,953,800 |
| 2023-02-03 | $5.72 | $5.72 | $5.62 | $5.69 | $5.69 | 4,967,500 |
| 2023-02-02 | $5.76 | $5.76 | $5.69 | $5.72 | $5.72 | 4,030,290 |
| 2023-02-01 | $5.68 | $5.74 | $5.65 | $5.74 | $5.74 | 5,185,270 |
| 2023-01-31 | $5.65 | $5.70 | $5.61 | $5.68 | $5.68 | 4,124,940 |
| 2023-01-30 | $5.65 | $5.67 | $5.61 | $5.65 | $5.65 | 5,044,030 |
| 2023-01-20 | $5.56 | $5.60 | $5.54 | $5.59 | $5.59 | 4,207,890 |
| 2023-01-19 | $5.52 | $5.56 | $5.43 | $5.55 | $5.55 | 4,135,700 |
| 2023-01-18 | $5.50 | $5.56 | $5.49 | $5.54 | $5.54 | 3,186,780 |
| 2023-01-17 | $5.48 | $5.51 | $5.45 | $5.48 | $5.48 | 2,979,300 |
| 2023-01-16 | $5.41 | $5.52 | $5.40 | $5.49 | $5.49 | 4,229,200 |
| 2023-01-13 | $5.41 | $5.47 | $5.37 | $5.41 | $5.41 | 2,949,400 |
| 2023-01-12 | $5.39 | $5.47 | $5.37 | $5.41 | $5.41 | 2,529,100 |
| 2023-01-11 | $5.41 | $5.46 | $5.37 | $5.38 | $5.38 | 3,146,000 |
| 2023-01-10 | $5.49 | $5.49 | $5.41 | $5.44 | $5.44 | 2,977,410 |
| 2023-01-09 | $5.46 | $5.51 | $5.41 | $5.46 | $5.46 | 4,121,700 |
| 2023-01-06 | $5.42 | $5.51 | $5.40 | $5.44 | $5.44 | 4,749,700 |
| 2023-01-05 | $5.35 | $5.43 | $5.33 | $5.41 | $5.41 | 4,306,550 |
| 2023-01-04 | $5.40 | $5.40 | $5.32 | $5.35 | $5.35 | 2,626,450 |
| 2023-01-03 | $5.24 | $5.37 | $5.21 | $5.36 | $5.36 | 3,345,510 |
| 2023-01-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-12-30 | $5.18 | $5.27 | $5.18 | $5.26 | $5.26 | 2,512,400 |
| 2022-12-29 | $5.24 | $5.26 | $5.18 | $5.18 | $5.18 | 1,983,760 |
| 2022-12-28 | $5.27 | $5.27 | $5.21 | $5.24 | $5.24 | 1,709,500 |
| 2022-12-27 | $5.26 | $5.29 | $5.21 | $5.26 | $5.26 | 2,482,800 |
| 2022-12-26 | $5.14 | $5.26 | $5.13 | $5.25 | $5.25 | 3,199,500 |
| 2022-12-23 | $5.11 | $5.17 | $5.07 | $5.14 | $5.14 | 3,539,900 |
| 2022-12-22 | $5.32 | $5.32 | $5.10 | $5.12 | $5.12 | 5,467,870 |
| 2022-12-21 | $5.38 | $5.40 | $5.23 | $5.27 | $5.27 | 3,850,510 |
| 2022-12-20 | $5.33 | $5.38 | $5.30 | $5.36 | $5.36 | 3,671,560 |
| 2022-12-19 | $5.50 | $5.52 | $5.30 | $5.32 | $5.32 | 5,563,170 |
| 2022-12-16 | $5.54 | $5.57 | $5.49 | $5.50 | $5.50 | 3,880,490 |
| 2022-12-15 | $5.48 | $5.57 | $5.46 | $5.57 | $5.57 | 4,151,360 |
| 2022-12-14 | $5.54 | $5.58 | $5.47 | $5.49 | $5.49 | 4,671,200 |
| 2022-12-13 | $5.58 | $5.61 | $5.54 | $5.54 | $5.54 | 4,543,300 |
| 2022-12-12 | $5.73 | $5.73 | $5.57 | $5.58 | $5.58 | 7,235,410 |
| 2022-12-09 | $5.85 | $5.87 | $5.73 | $5.73 | $5.73 | 6,075,660 |
| 2022-12-08 | $5.81 | $5.87 | $5.81 | $5.82 | $5.82 | 4,599,510 |
| 2022-12-07 | $5.85 | $5.87 | $5.81 | $5.83 | $5.83 | 4,653,800 |
| 2022-12-06 | $5.90 | $5.93 | $5.84 | $5.87 | $5.87 | 6,058,700 |
| 2022-12-05 | $5.85 | $5.92 | $5.81 | $5.92 | $5.92 | 7,747,480 |
| 2022-12-01 | $5.76 | $5.83 | $5.75 | $5.76 | $5.76 | 4,794,000 |
| 2022-11-30 | $5.81 | $5.81 | $5.72 | $5.74 | $5.74 | 4,298,860 |
| 2022-11-29 | $5.71 | $5.80 | $5.68 | $5.78 | $5.78 | 5,458,000 |
| 2022-11-28 | $5.73 | $5.73 | $5.63 | $5.69 | $5.69 | 5,203,560 |
| 2022-11-25 | $5.83 | $5.83 | $5.72 | $5.73 | $5.73 | 5,854,290 |
| 2022-11-24 | $5.89 | $5.93 | $5.81 | $5.85 | $5.85 | 5,735,900 |
| 2022-11-23 | $5.85 | $5.91 | $5.69 | $5.88 | $5.88 | 7,869,000 |
| 2022-11-22 | $5.92 | $5.95 | $5.83 | $5.86 | $5.86 | 7,246,570 |
| 2022-11-21 | $5.84 | $5.93 | $5.78 | $5.92 | $5.92 | 9,082,580 |
| 2022-11-18 | $5.83 | $5.91 | $5.78 | $5.85 | $5.85 | 7,991,400 |
| 2022-11-17 | $5.81 | $5.82 | $5.75 | $5.82 | $5.82 | 5,225,200 |
| 2022-11-16 | $5.80 | $5.86 | $5.77 | $5.81 | $5.81 | 6,678,680 |
| 2022-11-15 | $5.70 | $5.79 | $5.65 | $5.79 | $5.79 | 6,051,820 |
| 2022-11-14 | $5.80 | $5.83 | $5.69 | $5.72 | $5.72 | 6,225,100 |
| 2022-11-11 | $5.78 | $5.84 | $5.75 | $5.78 | $5.78 | 7,354,250 |
| 2022-11-10 | $5.76 | $5.76 | $5.68 | $5.70 | $5.70 | 6,009,410 |
| 2022-11-09 | $5.80 | $5.82 | $5.73 | $5.77 | $5.77 | 4,663,240 |
| 2022-11-08 | $5.82 | $5.85 | $5.72 | $5.80 | $5.80 | 5,766,920 |
| 2022-11-07 | $5.76 | $5.85 | $5.70 | $5.80 | $5.80 | 7,586,200 |
| 2022-11-04 | $5.65 | $5.75 | $5.63 | $5.74 | $5.74 | 6,432,540 |
| 2022-11-03 | $5.65 | $5.67 | $5.58 | $5.61 | $5.61 | 4,435,330 |
| 2022-11-02 | $5.73 | $5.73 | $5.62 | $5.64 | $5.64 | 5,949,030 |
| 2022-11-01 | $5.44 | $5.71 | $5.41 | $5.71 | $5.71 | 8,673,910 |
| 2022-10-31 | $5.40 | $5.55 | $5.38 | $5.41 | $5.41 | 8,280,260 |
| 2022-10-28 | $5.98 | $5.98 | $5.42 | $5.46 | $5.46 | 17,960,350 |
| 2022-10-27 | $6.07 | $6.12 | $5.96 | $5.97 | $5.97 | 5,466,700 |
| 2022-10-26 | $5.98 | $6.09 | $5.93 | $6.04 | $6.04 | 5,545,600 |
| 2022-10-25 | $5.99 | $6.04 | $5.86 | $5.99 | $5.99 | 5,131,300 |
| 2022-10-24 | $6.10 | $6.13 | $5.95 | $5.99 | $5.99 | 5,791,850 |
| 2022-10-21 | $5.91 | $6.10 | $5.91 | $6.04 | $6.04 | 6,495,400 |
| 2022-10-20 | $5.98 | $6.01 | $5.86 | $5.92 | $5.92 | 6,613,050 |
| 2022-10-19 | $5.90 | $6.09 | $5.90 | $5.98 | $5.98 | 7,584,050 |
| 2022-10-18 | $5.90 | $6.03 | $5.85 | $5.98 | $5.98 | 5,575,200 |
| 2022-10-17 | $5.80 | $5.92 | $5.77 | $5.90 | $5.90 | 5,422,260 |
| 2022-10-14 | $5.80 | $5.88 | $5.76 | $5.83 | $5.83 | 5,610,490 |
| 2022-10-13 | $5.68 | $5.85 | $5.66 | $5.77 | $5.77 | 7,041,300 |
| 2022-10-12 | $5.54 | $5.72 | $5.47 | $5.71 | $5.71 | 6,354,100 |
| 2022-10-11 | $5.45 | $5.54 | $5.41 | $5.54 | $5.54 | 5,679,950 |
| 2022-10-10 | $5.60 | $5.64 | $5.35 | $5.43 | $5.43 | 6,327,870 |
| 2022-09-30 | $5.62 | $5.68 | $5.50 | $5.52 | $5.52 | 6,643,690 |
| 2022-09-29 | $5.71 | $5.76 | $5.60 | $5.65 | $5.65 | 6,733,020 |
| 2022-09-28 | $5.85 | $5.87 | $5.64 | $5.65 | $5.65 | 6,033,650 |
| 2022-09-27 | $5.74 | $5.88 | $5.71 | $5.82 | $5.82 | 7,220,950 |
| 2022-09-26 | $5.81 | $5.89 | $5.71 | $5.72 | $5.72 | 7,207,650 |
| 2022-09-23 | $6.03 | $6.12 | $5.86 | $5.87 | $5.87 | 6,105,300 |
| 2022-09-22 | $5.99 | $6.13 | $5.96 | $6.03 | $6.03 | 6,001,000 |
| 2022-09-21 | $5.90 | $6.09 | $5.90 | $6.05 | $6.05 | 7,489,640 |
| 2022-09-20 | $5.82 | $5.98 | $5.82 | $5.96 | $5.96 | 7,319,330 |
| 2022-09-19 | $5.87 | $5.91 | $5.74 | $5.83 | $5.83 | 7,761,790 |
| 2022-09-16 | $6.09 | $6.13 | $5.88 | $5.88 | $5.88 | 9,664,220 |
| 2022-09-15 | $6.52 | $6.53 | $6.04 | $6.13 | $6.13 | 18,885,670 |
| 2022-09-14 | $6.55 | $6.61 | $6.41 | $6.44 | $6.44 | 12,070,970 |
| 2022-09-13 | $6.79 | $6.86 | $6.59 | $6.64 | $6.64 | 13,892,500 |
| 2022-09-12 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-09-09 | $6.99 | $7.02 | $6.74 | $6.78 | $6.78 | 11,926,150 |
| 2022-09-08 | $6.99 | $7.12 | $6.93 | $6.95 | $6.95 | 14,441,200 |
| 2022-09-07 | $6.93 | $7.20 | $6.85 | $7.06 | $7.06 | 20,378,430 |
| 2022-09-06 | $6.77 | $6.95 | $6.58 | $6.90 | $6.90 | 19,106,120 |
| 2022-09-05 | $6.70 | $6.98 | $6.68 | $6.73 | $6.73 | 19,875,600 |
| 2022-09-02 | $6.78 | $6.81 | $6.34 | $6.68 | $6.68 | 24,612,000 |
| 2022-09-01 | $6.69 | $7.09 | $6.60 | $6.75 | $6.75 | 31,624,410 |
| 2022-08-31 | $7.18 | $7.20 | $6.52 | $6.59 | $6.59 | 33,817,100 |
| 2022-08-30 | $7.34 | $7.46 | $7.08 | $7.11 | $7.11 | 45,003,230 |
| 2022-08-29 | $6.65 | $7.17 | $6.43 | $7.17 | $7.17 | 28,256,710 |
| 2022-08-26 | $6.50 | $6.69 | $6.50 | $6.52 | $6.52 | 5,584,200 |
| 2022-08-25 | $6.71 | $6.78 | $6.46 | $6.55 | $6.55 | 8,973,160 |
| 2022-08-24 | $7.01 | $7.10 | $6.68 | $6.70 | $6.70 | 11,148,900 |
| 2022-08-23 | $6.96 | $7.14 | $6.92 | $7.01 | $7.01 | 7,098,800 |
| 2022-08-22 | $7.02 | $7.07 | $6.92 | $6.96 | $6.96 | 7,247,000 |
| 2022-08-19 | $7.09 | $7.11 | $6.97 | $7.03 | $7.03 | 8,737,840 |
| 2022-08-18 | $7.08 | $7.17 | $7.04 | $7.07 | $7.07 | 7,481,600 |
| 2022-08-17 | $7.19 | $7.23 | $7.05 | $7.08 | $7.08 | 11,417,890 |
| 2022-08-16 | $6.87 | $7.38 | $6.86 | $7.17 | $7.17 | 25,700,190 |
| 2022-08-15 | $6.75 | $6.89 | $6.67 | $6.85 | $6.85 | 8,051,480 |
| 2022-08-12 | $6.84 | $6.88 | $6.72 | $6.74 | $6.74 | 7,391,900 |
| 2022-08-11 | $6.92 | $6.96 | $6.77 | $6.84 | $6.84 | 9,456,660 |
| 2022-08-10 | $6.72 | $6.86 | $6.63 | $6.85 | $6.85 | 13,561,020 |
| 2022-08-09 | $6.59 | $6.76 | $6.46 | $6.66 | $6.66 | 10,130,250 |
| 2022-08-08 | $6.50 | $6.62 | $6.24 | $6.55 | $6.55 | 12,934,970 |
| 2022-08-05 | $6.62 | $6.72 | $6.44 | $6.60 | $6.60 | 11,198,880 |
| 2022-08-04 | $6.38 | $6.78 | $6.38 | $6.60 | $6.60 | 16,128,780 |
| 2022-08-03 | $6.53 | $6.83 | $6.30 | $6.36 | $6.36 | 14,805,430 |
| 2022-08-02 | $6.80 | $6.82 | $6.32 | $6.42 | $6.42 | 13,818,850 |
| 2022-08-01 | $6.73 | $6.87 | $6.64 | $6.85 | $6.85 | 10,707,320 |
| 2022-07-29 | $6.71 | $6.89 | $6.66 | $6.73 | $6.73 | 12,421,700 |
| 2022-07-28 | $6.84 | $6.85 | $6.64 | $6.65 | $6.65 | 8,515,740 |
| 2022-07-27 | $6.77 | $6.87 | $6.68 | $6.79 | $6.79 | 8,746,600 |
| 2022-07-26 | $6.53 | $6.78 | $6.46 | $6.77 | $6.77 | 11,409,300 |
| 2022-07-25 | $6.88 | $6.92 | $6.42 | $6.50 | $6.50 | 15,376,800 |
| 2022-07-22 | $6.70 | $6.89 | $6.61 | $6.87 | $6.87 | 11,773,800 |
| 2022-07-21 | $6.78 | $6.78 | $6.63 | $6.66 | $6.66 | 7,104,410 |
| 2022-07-20 | $6.67 | $6.79 | $6.57 | $6.78 | $6.78 | 8,832,590 |
| 2022-07-19 | $6.80 | $6.84 | $6.66 | $6.69 | $6.69 | 9,297,510 |
| 2022-07-18 | $6.66 | $6.81 | $6.65 | $6.79 | $6.79 | 10,077,900 |
| 2022-07-15 | $6.73 | $6.80 | $6.61 | $6.62 | $6.62 | 13,057,610 |
| 2022-07-14 | $6.71 | $6.86 | $6.61 | $6.76 | $6.76 | 18,906,920 |
| 2022-07-13 | $6.50 | $6.74 | $6.38 | $6.74 | $6.74 | 22,072,150 |
| 2022-07-12 | $6.31 | $6.72 | $6.26 | $6.49 | $6.49 | 16,970,310 |
| 2022-07-11 | $6.32 | $6.42 | $6.22 | $6.33 | $6.33 | 7,620,640 |
| 2022-07-08 | $6.25 | $6.50 | $6.25 | $6.30 | $6.30 | 9,113,550 |
| 2022-07-07 | $6.09 | $6.26 | $6.06 | $6.25 | $6.25 | 7,184,430 |
| 2022-07-06 | $6.17 | $6.20 | $6.03 | $6.09 | $6.09 | 4,476,600 |
| 2022-07-05 | $6.24 | $6.28 | $6.07 | $6.16 | $6.16 | 6,199,800 |
| 2022-07-04 | $6.16 | $6.26 | $6.06 | $6.24 | $6.24 | 6,789,300 |
| 2022-07-01 | $6.16 | $6.29 | $6.13 | $6.16 | $6.16 | 6,281,900 |
| 2022-06-30 | $6.22 | $6.32 | $6.15 | $6.16 | $6.16 | 6,437,820 |
| 2022-06-29 | $6.42 | $6.47 | $6.16 | $6.19 | $6.19 | 9,597,500 |
| 2022-06-28 | $6.30 | $6.50 | $6.29 | $6.45 | $6.45 | 9,449,660 |
| 2022-06-27 | $6.36 | $6.37 | $6.26 | $6.32 | $6.32 | 6,741,700 |
| 2022-06-24 | $6.20 | $6.41 | $6.20 | $6.33 | $6.33 | 9,640,010 |
| 2022-06-23 | $6.15 | $6.26 | $6.08 | $6.26 | $6.26 | 10,005,840 |
| 2022-06-22 | $6.12 | $6.27 | $6.08 | $6.13 | $6.13 | 8,176,400 |
| 2022-06-21 | $6.25 | $6.25 | $6.06 | $6.13 | $6.13 | 8,647,590 |
| 2022-06-20 | $6.10 | $6.27 | $6.07 | $6.23 | $6.23 | 13,475,410 |
| 2022-06-17 | $5.85 | $6.15 | $5.81 | $6.10 | $6.10 | 16,856,100 |
| 2022-06-16 | $5.92 | $5.97 | $5.83 | $5.87 | $5.87 | 6,348,100 |
| 2022-06-15 | $5.98 | $6.07 | $5.87 | $5.92 | $5.92 | 9,908,050 |
| 2022-06-14 | $5.93 | $5.96 | $5.72 | $5.96 | $5.96 | 9,057,550 |
| 2022-06-13 | $5.76 | $6.16 | $5.76 | $5.93 | $5.93 | 13,130,400 |
| 2022-06-10 | $5.65 | $5.80 | $5.65 | $5.76 | $5.76 | 4,880,750 |
| 2022-06-09 | $5.82 | $5.83 | $5.68 | $5.69 | $5.69 | 4,902,790 |
| 2022-06-08 | $5.90 | $5.90 | $5.62 | $5.84 | $5.84 | 7,774,400 |
| 2022-06-07 | $6.06 | $6.09 | $5.86 | $5.93 | $5.88 | 8,111,080 |
| 2022-06-06 | $5.82 | $6.08 | $5.81 | $6.08 | $6.03 | 11,148,560 |
| 2022-06-02 | $5.86 | $5.90 | $5.82 | $5.86 | $5.81 | 5,937,490 |
| 2022-06-01 | $5.90 | $5.90 | $5.77 | $5.86 | $5.81 | 6,142,500 |
| 2022-05-31 | $5.83 | $5.89 | $5.76 | $5.86 | $5.81 | 5,838,300 |
| 2022-05-30 | $5.76 | $5.83 | $5.69 | $5.81 | $5.76 | 5,467,100 |
| 2022-05-27 | $5.83 | $5.89 | $5.69 | $5.75 | $5.70 | 5,850,600 |
| 2022-05-26 | $5.92 | $5.96 | $5.77 | $5.83 | $5.78 | 5,549,190 |
| 2022-05-25 | $5.74 | $5.88 | $5.74 | $5.86 | $5.81 | 7,316,390 |
| 2022-05-24 | $6.03 | $6.07 | $5.73 | $5.73 | $5.68 | 10,696,310 |
| 2022-05-23 | $6.00 | $6.05 | $5.98 | $6.03 | $5.98 | 7,286,820 |
| 2022-05-20 | $6.00 | $6.11 | $5.90 | $6.03 | $5.98 | 10,374,880 |
| 2022-05-19 | $5.77 | $5.97 | $5.73 | $5.94 | $5.89 | 9,118,740 |
| 2022-05-18 | $5.83 | $5.94 | $5.80 | $5.88 | $5.83 | 8,824,680 |
| 2022-05-17 | $5.84 | $5.93 | $5.73 | $5.86 | $5.81 | 13,655,790 |
| 2022-05-16 | $6.03 | $6.09 | $5.83 | $5.89 | $5.84 | 17,811,020 |
| 2022-05-13 | $6.05 | $6.23 | $5.97 | $6.00 | $5.95 | 24,165,310 |
| 2022-05-12 | $6.15 | $6.35 | $5.82 | $5.92 | $5.87 | 44,751,960 |
| 2022-05-11 | $5.68 | $6.25 | $5.64 | $6.25 | $6.20 | 53,526,370 |
| 2022-05-10 | $6.04 | $6.04 | $5.61 | $5.68 | $5.63 | 35,454,400 |
| 2022-05-09 | $5.49 | $5.49 | $5.49 | $5.49 | $5.44 | 4,255,110 |
| 2022-05-06 | $4.90 | $5.00 | $4.83 | $4.99 | $4.95 | 4,601,370 |
| 2022-05-05 | $4.88 | $5.02 | $4.82 | $5.00 | $4.96 | 4,938,880 |
| 2022-05-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.84 | 0 |
| 2022-05-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.84 | 0 |
| 2022-04-29 | $4.69 | $4.93 | $4.69 | $4.88 | $4.84 | 6,006,330 |
| 2022-04-28 | $4.77 | $4.78 | $4.60 | $4.67 | $4.63 | 4,329,500 |
| 2022-04-27 | $4.41 | $4.78 | $4.41 | $4.77 | $4.73 | 6,394,920 |
| 2022-04-26 | $4.80 | $4.87 | $4.53 | $4.53 | $4.49 | 5,341,300 |
| 2022-04-25 | $5.20 | $5.20 | $4.75 | $4.80 | $4.76 | 7,008,120 |
| 2022-04-22 | $5.20 | $5.28 | $5.12 | $5.24 | $5.20 | 4,565,400 |
| 2022-04-21 | $5.53 | $5.53 | $5.20 | $5.21 | $5.17 | 5,544,920 |
| 2022-04-20 | $5.58 | $5.58 | $5.45 | $5.48 | $5.43 | 2,335,600 |
| 2022-04-19 | $5.48 | $5.57 | $5.44 | $5.54 | $5.49 | 2,632,880 |
| 2022-04-18 | $5.45 | $5.49 | $5.33 | $5.49 | $5.44 | 2,895,500 |
| 2022-04-15 | $5.54 | $5.54 | $5.43 | $5.46 | $5.41 | 3,669,320 |
| 2022-04-14 | $5.55 | $5.59 | $5.52 | $5.54 | $5.49 | 3,248,870 |
| 2022-04-13 | $5.62 | $5.63 | $5.51 | $5.51 | $5.46 | 3,460,400 |
| 2022-04-12 | $5.56 | $5.65 | $5.44 | $5.64 | $5.59 | 5,813,180 |
| 2022-04-11 | $5.81 | $5.82 | $5.51 | $5.56 | $5.51 | 9,822,380 |
| 2022-04-08 | $5.81 | $5.88 | $5.71 | $5.86 | $5.81 | 4,517,200 |
| 2022-04-07 | $6.00 | $6.03 | $5.85 | $5.85 | $5.80 | 6,323,310 |
| 2022-04-06 | $5.97 | $6.06 | $5.91 | $6.05 | $6.00 | 3,972,220 |
| 2022-04-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.93 | 0 |
| 2022-04-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.93 | 0 |
| 2022-04-01 | $6.03 | $6.03 | $5.94 | $5.98 | $5.93 | 3,343,420 |
| 2022-03-31 | $6.03 | $6.04 | $5.97 | $6.00 | $5.95 | 3,677,900 |
| 2022-03-30 | $5.95 | $6.04 | $5.95 | $6.01 | $5.96 | 3,777,050 |
| 2022-03-29 | $6.05 | $6.05 | $5.88 | $5.93 | $5.88 | 5,244,020 |
| 2022-03-28 | $6.02 | $6.06 | $5.95 | $6.04 | $5.99 | 4,480,100 |
| 2022-03-25 | $6.05 | $6.12 | $6.02 | $6.05 | $6.00 | 4,925,670 |
| 2022-03-24 | $6.19 | $6.19 | $5.98 | $6.05 | $6.00 | 6,151,080 |
| 2022-03-23 | $6.13 | $6.31 | $6.08 | $6.16 | $6.11 | 10,013,980 |
| 2022-03-22 | $6.09 | $6.13 | $6.03 | $6.09 | $6.04 | 4,989,870 |
| 2022-03-21 | $6.08 | $6.14 | $5.99 | $6.09 | $6.04 | 5,687,730 |
| 2022-03-18 | $5.99 | $6.08 | $5.91 | $6.07 | $6.02 | 6,153,380 |
| 2022-03-17 | $6.05 | $6.12 | $5.96 | $5.99 | $5.94 | 7,525,500 |
| 2022-03-16 | $5.96 | $6.00 | $5.69 | $5.98 | $5.93 | 8,489,940 |
| 2022-03-15 | $6.30 | $6.31 | $5.81 | $5.81 | $5.76 | 10,907,400 |
| 2022-03-14 | $6.65 | $6.66 | $6.30 | $6.30 | $6.25 | 7,704,660 |
| 2022-03-11 | $6.53 | $6.63 | $6.38 | $6.61 | $6.55 | 7,339,600 |
| 2022-03-10 | $6.59 | $6.70 | $6.52 | $6.60 | $6.54 | 7,789,620 |
| 2022-03-09 | $6.67 | $6.69 | $6.20 | $6.45 | $6.40 | 10,863,350 |
| 2022-03-08 | $6.82 | $6.87 | $6.42 | $6.63 | $6.57 | 9,456,200 |
| 2022-03-07 | $6.84 | $6.93 | $6.76 | $6.82 | $6.76 | 8,773,870 |
| 2022-03-04 | $6.88 | $7.02 | $6.79 | $6.82 | $6.76 | 11,593,340 |
| 2022-03-03 | $7.07 | $7.14 | $6.92 | $6.94 | $6.88 | 10,375,710 |
| 2022-03-02 | $7.04 | $7.09 | $6.99 | $7.07 | $7.01 | 8,590,200 |
| 2022-03-01 | $7.10 | $7.17 | $7.02 | $7.07 | $7.01 | 10,589,990 |
| 2022-02-28 | $7.15 | $7.15 | $6.94 | $7.06 | $7.00 | 15,869,560 |
| 2022-02-25 | $7.24 | $7.43 | $7.10 | $7.17 | $7.11 | 34,119,980 |
| 2022-02-24 | $7.23 | $7.83 | $7.04 | $7.29 | $7.23 | 56,203,730 |
| 2022-02-23 | $6.62 | $7.25 | $6.57 | $7.25 | $7.19 | 20,938,070 |
| 2022-02-22 | $6.64 | $6.64 | $6.52 | $6.59 | $6.53 | 6,304,740 |
| 2022-02-21 | $6.49 | $6.66 | $6.46 | $6.66 | $6.60 | 6,870,800 |
| 2022-02-18 | $6.44 | $6.50 | $6.39 | $6.49 | $6.43 | 3,820,800 |
| 2022-02-17 | $6.48 | $6.54 | $6.46 | $6.48 | $6.42 | 6,230,540 |
| 2022-02-16 | $6.40 | $6.52 | $6.35 | $6.51 | $6.45 | 5,915,930 |
| 2022-02-15 | $6.31 | $6.38 | $6.25 | $6.35 | $6.30 | 4,311,000 |
| 2022-02-14 | $6.30 | $6.39 | $6.26 | $6.29 | $6.24 | 4,222,700 |
| 2022-02-11 | $6.53 | $6.54 | $6.29 | $6.34 | $6.29 | 8,491,690 |
| 2022-02-10 | $6.63 | $6.66 | $6.40 | $6.52 | $6.46 | 7,839,530 |
| 2022-02-09 | $6.56 | $6.68 | $6.51 | $6.67 | $6.61 | 6,892,040 |
| 2022-02-08 | $6.43 | $6.57 | $6.40 | $6.56 | $6.50 | 4,703,890 |
| 2022-02-07 | $6.38 | $6.50 | $6.36 | $6.46 | $6.41 | 4,535,200 |
| 2022-02-04 | $6.33 | $6.33 | $6.33 | $6.33 | $6.28 | 0 |
| 2022-02-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.28 | 0 |
| 2022-02-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.28 | 0 |
| 2022-02-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.28 | 0 |
| 2022-01-28 | $6.26 | $6.39 | $6.16 | $6.33 | $6.28 | 5,484,130 |
| 2022-01-27 | $6.44 | $6.44 | $6.22 | $6.26 | $6.21 | 6,010,100 |
| 2022-01-26 | $6.18 | $6.46 | $6.18 | $6.37 | $6.32 | 10,744,400 |
| 2022-01-25 | $6.61 | $6.70 | $6.15 | $6.18 | $6.13 | 10,735,300 |
| 2022-01-24 | $6.63 | $6.71 | $6.60 | $6.63 | $6.57 | 4,317,020 |
| 2022-01-21 | $6.68 | $6.71 | $6.56 | $6.65 | $6.59 | 7,486,190 |
| 2022-01-20 | $6.94 | $6.99 | $6.70 | $6.71 | $6.65 | 10,643,470 |
| 2022-01-19 | $7.05 | $7.09 | $6.95 | $6.99 | $6.93 | 5,813,820 |
| 2022-01-18 | $7.18 | $7.18 | $7.03 | $7.07 | $7.01 | 6,473,500 |
| 2022-01-17 | $7.04 | $7.21 | $7.02 | $7.15 | $7.09 | 6,224,820 |
| 2022-01-14 | $7.20 | $7.24 | $7.06 | $7.08 | $7.02 | 8,243,550 |
| 2022-01-13 | $7.23 | $7.38 | $7.17 | $7.20 | $7.14 | 14,071,060 |
| 2022-01-12 | $7.04 | $7.36 | $7.03 | $7.21 | $7.15 | 14,662,600 |
| 2022-01-11 | $6.92 | $6.99 | $6.90 | $6.95 | $6.89 | 4,446,690 |
| 2022-01-10 | $6.90 | $6.97 | $6.90 | $6.93 | $6.87 | 5,959,800 |
| 2022-01-07 | $7.13 | $7.17 | $6.98 | $6.98 | $6.92 | 10,147,900 |
| 2022-01-06 | $7.08 | $7.19 | $7.05 | $7.13 | $7.07 | 6,518,270 |
| 2022-01-05 | $7.26 | $7.27 | $7.07 | $7.13 | $7.07 | 9,585,380 |
| 2022-01-04 | $7.21 | $7.27 | $7.12 | $7.26 | $7.20 | 11,791,710 |
| 2022-01-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.17 | 0 |
| 2021-12-31 | $7.25 | $7.33 | $7.20 | $7.23 | $7.17 | 9,423,230 |
| 2021-12-30 | $7.17 | $7.28 | $7.17 | $7.23 | $7.17 | 6,956,990 |
| 2021-12-29 | $7.10 | $7.29 | $7.09 | $7.21 | $7.15 | 8,675,070 |
| 2021-12-28 | $7.16 | $7.17 | $7.01 | $7.12 | $7.06 | 9,859,700 |
| 2021-12-27 | $7.09 | $7.29 | $7.07 | $7.12 | $7.06 | 11,094,470 |
| 2021-12-24 | $7.27 | $7.30 | $7.11 | $7.13 | $7.07 | 10,353,610 |
| 2021-12-23 | $7.11 | $7.30 | $7.04 | $7.27 | $7.21 | 12,969,400 |
| 2021-12-22 | $7.13 | $7.15 | $7.06 | $7.11 | $7.05 | 6,910,200 |
| 2021-12-21 | $7.02 | $7.16 | $7.01 | $7.13 | $7.07 | 7,140,690 |
| 2021-12-20 | $7.29 | $7.32 | $7.05 | $7.07 | $7.01 | 12,023,860 |
| 2021-12-17 | $7.28 | $7.43 | $7.21 | $7.31 | $7.25 | 11,721,950 |
| 2021-12-16 | $7.30 | $7.45 | $7.25 | $7.28 | $7.22 | 14,945,590 |
| 2021-12-15 | $7.09 | $7.29 | $7.05 | $7.28 | $7.22 | 15,907,190 |
| 2021-12-14 | $7.13 | $7.20 | $7.07 | $7.12 | $7.06 | 10,845,750 |
| 2021-12-13 | $7.05 | $7.16 | $6.98 | $7.14 | $7.08 | 12,325,840 |
| 2021-12-07 | $7.14 | $7.16 | $6.88 | $7.01 | $6.95 | 16,987,100 |
| 2021-12-06 | $7.49 | $7.49 | $7.06 | $7.09 | $7.03 | 23,940,730 |
| 2021-12-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.43 | 17,072,760 |
| 2021-12-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.50 | 15,030,540 |
| 2021-12-01 | $7.84 | $7.88 | $7.66 | $7.81 | $7.74 | 12,857,780 |
| 2021-11-30 | $7.75 | $7.90 | $7.68 | $7.84 | $7.77 | 17,599,800 |
| 2021-11-29 | $7.55 | $7.93 | $7.52 | $7.77 | $7.70 | 20,983,690 |
| 2021-11-26 | $7.49 | $7.99 | $7.44 | $7.77 | $7.70 | 32,882,490 |
| 2021-11-25 | $7.85 | $7.98 | $7.43 | $7.50 | $7.44 | 46,903,250 |
| 2021-11-24 | $8.73 | $8.78 | $8.12 | $8.24 | $8.17 | 29,605,360 |
| 2021-11-23 | $8.37 | $8.65 | $8.25 | $8.63 | $8.56 | 22,856,420 |
| 2021-11-22 | $8.52 | $8.52 | $8.12 | $8.39 | $8.32 | 20,732,990 |
| 2021-11-19 | $8.57 | $8.65 | $8.31 | $8.55 | $8.48 | 22,657,150 |
| 2021-11-18 | $8.76 | $8.92 | $8.57 | $8.68 | $8.61 | 26,700,200 |
| 2021-11-17 | $8.29 | $8.95 | $8.24 | $8.76 | $8.69 | 35,845,660 |
| 2021-11-16 | $8.49 | $8.63 | $8.31 | $8.35 | $8.28 | 24,069,890 |
| 2021-11-15 | $8.42 | $8.84 | $8.32 | $8.45 | $8.38 | 39,210,040 |
| 2021-11-12 | $7.90 | $8.63 | $7.84 | $8.46 | $8.39 | 44,763,760 |
| 2021-11-11 | $7.85 | $8.15 | $7.66 | $8.01 | $7.94 | 33,768,490 |
| 2021-11-10 | $7.71 | $7.77 | $7.56 | $7.77 | $7.70 | 15,894,350 |
| 2021-11-09 | $7.93 | $7.99 | $7.60 | $7.77 | $7.70 | 20,986,070 |
| 2021-11-08 | $7.66 | $7.85 | $7.55 | $7.76 | $7.69 | 28,294,310 |
| 2021-11-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.80 | 55,561,050 |
| 2021-11-04 | $7.17 | $7.87 | $7.04 | $7.87 | $7.80 | 23,682,770 |
| 2021-11-03 | $7.01 | $7.20 | $6.90 | $7.15 | $7.09 | 12,533,690 |
| 2021-11-02 | $7.27 | $7.43 | $6.93 | $7.10 | $7.04 | 18,849,480 |
| 2021-11-01 | $7.24 | $7.43 | $7.06 | $7.27 | $7.21 | 17,217,810 |
| 2021-10-29 | $7.42 | $7.47 | $6.78 | $7.33 | $7.27 | 27,280,580 |
| 2021-10-28 | $7.67 | $7.75 | $7.33 | $7.42 | $7.36 | 19,398,230 |
| 2021-10-27 | $7.64 | $7.82 | $7.55 | $7.65 | $7.59 | 24,284,800 |
| 2021-10-26 | $7.54 | $7.76 | $7.41 | $7.63 | $7.57 | 32,196,910 |
| 2021-10-25 | $6.70 | $7.40 | $6.65 | $7.40 | $7.34 | 20,578,280 |
| 2021-10-22 | $6.89 | $7.05 | $6.70 | $6.73 | $6.67 | 10,232,000 |
| 2021-10-21 | $7.00 | $7.15 | $6.92 | $6.94 | $6.88 | 10,071,360 |
| 2021-10-20 | $7.05 | $7.21 | $6.92 | $7.11 | $7.05 | 11,683,320 |
| 2021-10-19 | $7.05 | $7.33 | $7.00 | $7.11 | $7.05 | 14,212,030 |
| 2021-10-18 | $6.66 | $7.13 | $6.63 | $7.12 | $7.06 | 17,117,520 |
| 2021-10-15 | $6.86 | $6.90 | $6.56 | $6.68 | $6.62 | 14,599,870 |
| 2021-10-14 | $6.77 | $6.96 | $6.64 | $6.93 | $6.87 | 13,008,690 |
| 2021-10-13 | $7.11 | $7.23 | $6.75 | $6.84 | $6.78 | 19,832,030 |
| 2021-10-12 | $7.55 | $7.56 | $7.05 | $7.25 | $7.19 | 23,443,890 |
| 2021-10-11 | $7.92 | $7.95 | $7.14 | $7.62 | $7.56 | 27,545,110 |
| 2021-09-30 | $7.51 | $8.19 | $7.41 | $7.85 | $7.78 | 46,390,740 |
| 2021-09-29 | $7.35 | $7.80 | $7.22 | $7.52 | $7.46 | 50,382,120 |
| 2021-09-28 | $6.65 | $7.22 | $6.52 | $7.22 | $7.16 | 25,145,570 |
| 2021-09-27 | $7.28 | $7.41 | $6.53 | $6.56 | $6.50 | 30,433,860 |
| 2021-09-24 | $7.23 | $7.43 | $7.16 | $7.25 | $7.19 | 20,573,580 |
| 2021-09-23 | $7.49 | $7.54 | $7.25 | $7.29 | $7.23 | 23,821,340 |
| 2021-09-22 | $7.10 | $7.48 | $7.10 | $7.45 | $7.39 | 40,135,060 |
| 2021-09-21 | $7.28 | $7.28 | $7.28 | $7.28 | $7.22 | 0 |
| 2021-09-20 | $7.28 | $7.28 | $7.28 | $7.28 | $7.22 | 0 |
| 2021-09-17 | $6.73 | $7.47 | $6.71 | $7.28 | $7.22 | 55,740,090 |
| 2021-09-16 | $7.01 | $7.02 | $6.75 | $6.79 | $6.73 | 16,870,100 |
| 2021-09-15 | $6.81 | $7.02 | $6.73 | $7.01 | $6.95 | 19,424,500 |
| 2021-09-14 | $6.74 | $7.04 | $6.74 | $6.88 | $6.82 | 21,338,940 |
| 2021-09-13 | $6.67 | $6.94 | $6.66 | $6.77 | $6.71 | 16,736,700 |
| 2021-09-09 | $6.80 | $6.86 | $6.68 | $6.76 | $6.70 | 11,814,020 |
| 2021-09-08 | $6.62 | $6.89 | $6.61 | $6.83 | $6.77 | 20,411,480 |
| 2021-09-07 | $6.56 | $6.64 | $6.49 | $6.64 | $6.58 | 11,047,820 |
| 2021-09-06 | $6.56 | $6.68 | $6.47 | $6.57 | $6.51 | 11,874,900 |
| 2021-09-03 | $6.50 | $6.70 | $6.47 | $6.51 | $6.45 | 18,690,200 |
| 2021-09-02 | $6.21 | $6.65 | $6.20 | $6.60 | $6.54 | 21,383,210 |
| 2021-09-01 | $6.40 | $6.62 | $6.22 | $6.22 | $6.17 | 14,784,550 |
| 2021-08-31 | $6.39 | $6.42 | $6.29 | $6.40 | $6.35 | 7,338,760 |
| 2021-08-30 | $6.31 | $6.48 | $6.27 | $6.42 | $6.37 | 9,974,080 |
| 2021-08-27 | $6.32 | $6.38 | $6.22 | $6.31 | $6.26 | 8,328,230 |
| 2021-08-26 | $6.39 | $6.57 | $6.33 | $6.34 | $6.29 | 13,504,460 |
| 2021-08-25 | $6.32 | $6.40 | $6.26 | $6.37 | $6.32 | 9,212,980 |
| 2021-08-24 | $6.21 | $6.35 | $6.17 | $6.32 | $6.27 | 13,228,830 |
| 2021-08-23 | $6.28 | $6.28 | $6.14 | $6.20 | $6.15 | 10,236,850 |
| 2021-08-20 | $6.15 | $6.26 | $6.05 | $6.26 | $6.21 | 7,723,760 |
| 2021-08-19 | $6.19 | $6.23 | $6.09 | $6.18 | $6.13 | 6,729,450 |
| 2021-08-18 | $6.04 | $6.33 | $6.04 | $6.19 | $6.14 | 9,844,300 |
| 2021-08-17 | $6.19 | $6.24 | $6.06 | $6.08 | $6.03 | 9,546,160 |
| 2021-08-16 | $6.12 | $6.24 | $6.10 | $6.19 | $6.14 | 10,203,440 |
| 2021-08-13 | $6.06 | $6.17 | $6.00 | $6.14 | $6.09 | 9,096,700 |
| 2021-08-12 | $6.00 | $6.13 | $5.98 | $6.06 | $6.01 | 7,347,990 |
| 2021-08-11 | $5.87 | $6.04 | $5.85 | $6.03 | $5.98 | 8,024,490 |
| 2021-08-10 | $5.76 | $5.92 | $5.76 | $5.88 | $5.83 | 5,992,890 |
| 2021-08-09 | $5.73 | $5.80 | $5.70 | $5.79 | $5.74 | 3,821,310 |
| 2021-08-06 | $5.71 | $5.78 | $5.66 | $5.76 | $5.71 | 4,327,250 |
| 2021-08-05 | $5.82 | $5.83 | $5.67 | $5.71 | $5.66 | 4,975,330 |
| 2021-08-04 | $5.80 | $5.85 | $5.78 | $5.81 | $5.76 | 3,218,800 |
| 2021-08-03 | $5.82 | $5.91 | $5.78 | $5.79 | $5.74 | 5,451,980 |
| 2021-08-02 | $5.74 | $5.85 | $5.70 | $5.84 | $5.79 | 5,020,710 |
| 2021-07-30 | $5.63 | $5.79 | $5.60 | $5.74 | $5.69 | 6,348,000 |
| 2021-07-29 | $5.60 | $5.68 | $5.59 | $5.64 | $5.59 | 4,993,650 |
| 2021-07-28 | $5.96 | $5.97 | $5.50 | $5.57 | $5.52 | 12,990,090 |
| 2021-07-27 | $6.08 | $6.16 | $5.98 | $5.99 | $5.94 | 7,188,490 |
| 2021-07-26 | $6.12 | $6.17 | $5.91 | $6.09 | $6.04 | 8,891,300 |
| 2021-07-23 | $6.22 | $6.24 | $6.11 | $6.16 | $6.11 | 6,541,700 |
| 2021-07-22 | $6.21 | $6.24 | $6.18 | $6.22 | $6.17 | 5,857,760 |
| 2021-07-21 | $6.21 | $6.26 | $6.16 | $6.22 | $6.17 | 6,590,240 |
| 2021-07-20 | $6.10 | $6.24 | $6.07 | $6.20 | $6.15 | 6,059,750 |
| 2021-07-19 | $6.12 | $6.15 | $6.06 | $6.12 | $6.07 | 4,971,590 |
| 2021-07-16 | $6.17 | $6.23 | $6.13 | $6.16 | $6.11 | 5,779,400 |
| 2021-07-15 | $6.17 | $6.18 | $6.06 | $6.17 | $6.12 | 5,434,470 |
| 2021-07-14 | $6.24 | $6.24 | $6.12 | $6.14 | $6.09 | 6,054,940 |
| 2021-07-13 | $6.21 | $6.27 | $6.18 | $6.24 | $6.19 | 7,109,080 |
| 2021-07-12 | $6.30 | $6.45 | $6.22 | $6.24 | $6.19 | 13,524,200 |
| 2021-07-09 | $6.07 | $6.20 | $6.02 | $6.19 | $6.14 | 6,710,300 |
| 2021-07-08 | $6.19 | $6.22 | $6.07 | $6.08 | $6.03 | 8,125,910 |
| 2021-07-07 | $6.20 | $6.21 | $6.11 | $6.19 | $6.14 | 6,221,460 |
| 2021-07-06 | $6.15 | $6.22 | $6.12 | $6.20 | $6.15 | 5,806,610 |
| 2021-07-05 | $6.15 | $6.20 | $6.10 | $6.18 | $6.13 | 6,252,900 |
| 2021-07-02 | $6.10 | $6.20 | $6.06 | $6.15 | $6.10 | 6,421,720 |
| 2021-07-01 | $6.33 | $6.34 | $6.08 | $6.12 | $6.07 | 9,548,600 |
| 2021-06-30 | $6.36 | $6.39 | $6.28 | $6.34 | $6.29 | 6,889,960 |
| 2021-06-29 | $6.60 | $6.65 | $6.31 | $6.36 | $6.31 | 12,189,240 |
| 2021-06-28 | $6.60 | $6.76 | $6.58 | $6.64 | $6.58 | 8,406,910 |
| 2021-06-25 | $6.63 | $6.69 | $6.54 | $6.65 | $6.59 | 8,523,150 |
| 2021-06-24 | $6.69 | $6.77 | $6.65 | $6.66 | $6.60 | 8,225,770 |
| 2021-06-23 | $6.80 | $7.00 | $6.71 | $6.77 | $6.71 | 12,927,640 |
| 2021-06-22 | $6.77 | $6.88 | $6.74 | $6.79 | $6.73 | 9,903,900 |
| 2021-06-21 | $6.73 | $6.87 | $6.71 | $6.80 | $6.74 | 16,406,600 |
| 2021-06-18 | $6.43 | $7.07 | $6.39 | $6.84 | $6.78 | 33,032,090 |
| 2021-06-17 | $6.45 | $6.53 | $6.35 | $6.43 | $6.38 | 7,633,760 |
| 2021-06-16 | $6.59 | $6.59 | $6.35 | $6.45 | $6.40 | 14,375,860 |
| 2021-06-15 | $6.55 | $6.86 | $6.50 | $6.57 | $6.51 | 15,799,670 |
| 2021-06-14 | $6.56 | $6.56 | $6.56 | $6.56 | $6.50 | 0 |
| 2021-06-11 | $6.57 | $6.73 | $6.53 | $6.56 | $6.50 | 11,631,520 |
| 2021-06-10 | $6.52 | $6.65 | $6.46 | $6.58 | $6.52 | 11,236,350 |
| 2021-06-09 | $6.53 | $6.61 | $6.44 | $6.53 | $6.47 | 11,439,770 |
| 2021-06-08 | $6.32 | $6.72 | $6.26 | $6.55 | $6.49 | 20,465,510 |
| 2021-06-07 | $6.40 | $6.47 | $6.29 | $6.33 | $6.28 | 11,161,830 |
| 2021-06-04 | $6.32 | $6.39 | $6.24 | $6.38 | $6.33 | 7,613,000 |
| 2021-06-03 | $6.38 | $6.44 | $6.27 | $6.31 | $6.26 | 7,141,100 |
| 2021-06-02 | $6.34 | $6.37 | $6.27 | $6.35 | $6.30 | 7,236,860 |
| 2021-06-01 | $6.27 | $6.40 | $6.20 | $6.34 | $6.29 | 12,533,730 |
| 2021-05-31 | $6.09 | $6.28 | $5.99 | $6.27 | $6.22 | 12,546,890 |
| 2021-05-28 | $6.14 | $6.18 | $6.05 | $6.08 | $6.03 | 6,146,760 |
| 2021-05-27 | $6.22 | $6.28 | $6.18 | $6.20 | $6.09 | 6,476,230 |
| 2021-05-26 | $6.21 | $6.24 | $6.14 | $6.24 | $6.13 | 6,122,230 |
| 2021-05-25 | $6.16 | $6.18 | $6.09 | $6.17 | $6.06 | 4,242,000 |
| 2021-05-24 | $6.10 | $6.19 | $6.07 | $6.18 | $6.07 | 4,939,420 |
| 2021-05-21 | $6.07 | $6.18 | $6.04 | $6.09 | $5.98 | 6,324,220 |
| 2021-05-20 | $6.23 | $6.23 | $6.02 | $6.07 | $5.96 | 9,372,030 |
| 2021-05-19 | $6.36 | $6.36 | $6.20 | $6.23 | $6.12 | 5,547,710 |
| 2021-05-18 | $6.22 | $6.30 | $6.17 | $6.30 | $6.19 | 5,508,740 |
| 2021-05-17 | $6.34 | $6.36 | $6.16 | $6.22 | $6.11 | 9,309,160 |
| 2021-05-14 | $6.31 | $6.40 | $6.29 | $6.34 | $6.22 | 7,257,900 |
| 2021-05-13 | $6.37 | $6.42 | $6.26 | $6.31 | $6.20 | 10,160,130 |
| 2021-05-12 | $6.35 | $6.47 | $6.31 | $6.43 | $6.31 | 13,268,600 |
| 2021-05-11 | $6.29 | $6.66 | $6.21 | $6.39 | $6.27 | 23,601,980 |
| 2021-05-10 | $6.13 | $6.13 | $6.05 | $6.09 | $5.98 | 7,468,460 |
| 2021-05-07 | $6.18 | $6.18 | $6.10 | $6.13 | $6.02 | 6,051,900 |
| 2021-05-06 | $6.11 | $6.25 | $6.02 | $6.19 | $6.08 | 9,004,780 |
| 2021-05-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.01 | 0 |
| 2021-05-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.01 | 0 |
| 2021-04-30 | $6.09 | $6.19 | $6.03 | $6.12 | $6.01 | 8,405,510 |
| 2021-04-29 | $6.22 | $6.24 | $6.07 | $6.09 | $5.98 | 12,919,430 |
| 2021-04-28 | $6.22 | $6.35 | $6.12 | $6.30 | $6.19 | 14,624,600 |
| 2021-04-27 | $6.50 | $6.68 | $6.15 | $6.33 | $6.21 | 30,414,780 |
| 2021-04-26 | $6.49 | $6.49 | $6.30 | $6.49 | $6.37 | 27,762,290 |
| 2021-04-23 | $5.91 | $5.94 | $5.85 | $5.90 | $5.79 | 6,579,610 |
| 2021-04-22 | $6.04 | $6.05 | $5.91 | $5.93 | $5.82 | 7,188,710 |
| 2021-04-21 | $5.97 | $6.08 | $5.89 | $6.06 | $5.95 | 5,096,250 |
| 2021-04-20 | $6.02 | $6.06 | $5.97 | $5.97 | $5.86 | 4,715,230 |
| 2021-04-19 | $5.94 | $6.02 | $5.92 | $6.02 | $5.91 | 4,691,450 |
| 2021-04-16 | $5.88 | $5.98 | $5.88 | $5.94 | $5.83 | 4,533,800 |
| 2021-04-15 | $5.87 | $5.92 | $5.81 | $5.90 | $5.79 | 3,687,310 |
| 2021-04-14 | $5.84 | $5.90 | $5.81 | $5.87 | $5.76 | 3,404,170 |
| 2021-04-13 | $6.07 | $6.07 | $5.82 | $5.84 | $5.73 | 9,734,650 |
| 2021-04-12 | $5.96 | $6.08 | $5.96 | $6.07 | $5.96 | 6,540,300 |
| 2021-04-09 | $6.00 | $6.05 | $5.95 | $5.98 | $5.87 | 5,027,200 |
| 2021-04-08 | $6.10 | $6.11 | $6.02 | $6.02 | $5.91 | 5,329,640 |
| 2021-04-07 | $6.07 | $6.10 | $6.00 | $6.10 | $5.99 | 4,693,700 |
| 2021-04-06 | $5.99 | $6.07 | $5.96 | $6.07 | $5.96 | 4,926,620 |
| 2021-04-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.88 | 0 |
| 2021-04-02 | $6.14 | $6.15 | $5.96 | $5.99 | $5.88 | 10,944,760 |
| 2021-04-01 | $6.22 | $6.22 | $6.07 | $6.16 | $6.05 | 7,560,430 |
| 2021-03-31 | $6.16 | $6.27 | $6.13 | $6.23 | $6.12 | 7,518,970 |
| 2021-03-30 | $6.17 | $6.18 | $6.06 | $6.17 | $6.06 | 5,646,100 |
| 2021-03-29 | $6.15 | $6.23 | $6.11 | $6.17 | $6.06 | 7,476,890 |
| 2021-03-26 | $6.07 | $6.18 | $6.03 | $6.17 | $6.06 | 8,863,170 |
| 2021-03-25 | $6.41 | $6.47 | $6.06 | $6.06 | $5.95 | 18,344,140 |
| 2021-03-24 | $6.68 | $6.68 | $6.40 | $6.43 | $6.31 | 13,888,880 |
| 2021-03-23 | $6.71 | $6.80 | $6.53 | $6.58 | $6.46 | 19,849,770 |
| 2021-03-22 | $6.50 | $6.75 | $6.46 | $6.67 | $6.55 | 20,475,490 |
| 2021-03-19 | $6.33 | $6.57 | $6.31 | $6.44 | $6.32 | 14,159,040 |
| 2021-03-18 | $6.37 | $6.49 | $6.30 | $6.39 | $6.27 | 10,721,200 |
| 2021-03-17 | $6.48 | $6.60 | $6.36 | $6.42 | $6.30 | 12,520,020 |
| 2021-03-16 | $6.46 | $6.60 | $6.45 | $6.50 | $6.38 | 13,743,870 |
| 2021-03-15 | $6.46 | $6.56 | $6.36 | $6.49 | $6.37 | 13,298,880 |
| 2021-03-12 | $6.55 | $6.61 | $6.43 | $6.49 | $6.37 | 15,098,350 |
| 2021-03-11 | $6.25 | $6.58 | $6.20 | $6.57 | $6.45 | 19,556,240 |
| 2021-03-10 | $6.36 | $6.45 | $6.17 | $6.26 | $6.15 | 13,029,410 |
| 2021-03-09 | $6.45 | $6.55 | $6.13 | $6.36 | $6.24 | 18,649,190 |
| 2021-03-08 | $6.38 | $6.57 | $6.31 | $6.46 | $6.34 | 19,567,840 |
| 2021-03-05 | $6.29 | $6.58 | $6.24 | $6.39 | $6.27 | 13,492,060 |
| 2021-03-04 | $6.22 | $6.45 | $6.21 | $6.33 | $6.21 | 15,114,400 |
| 2021-03-03 | $6.20 | $6.33 | $6.16 | $6.30 | $6.19 | 12,163,920 |
| 2021-03-02 | $6.19 | $6.42 | $6.11 | $6.25 | $6.14 | 16,000,560 |
| 2021-03-01 | $6.06 | $6.18 | $6.04 | $6.16 | $6.05 | 9,705,130 |
| 2021-02-26 | $5.85 | $6.02 | $5.80 | $5.98 | $5.87 | 7,594,590 |
| 2021-02-25 | $6.14 | $6.17 | $5.89 | $5.91 | $5.80 | 10,805,200 |
| 2021-02-24 | $6.17 | $6.17 | $6.03 | $6.12 | $6.01 | 9,019,450 |
| 2021-02-23 | $6.15 | $6.24 | $6.08 | $6.13 | $6.02 | 10,512,880 |
| 2021-02-22 | $6.12 | $6.31 | $6.09 | $6.16 | $6.05 | 16,666,990 |
| 2021-02-19 | $6.00 | $6.18 | $5.93 | $6.15 | $6.04 | 10,758,710 |
| 2021-02-18 | $5.97 | $6.08 | $5.90 | $6.01 | $5.90 | 10,533,050 |
| 2021-02-17 | $5.88 | $5.88 | $5.88 | $5.88 | $5.77 | 0 |
| 2021-02-16 | $5.88 | $5.88 | $5.88 | $5.88 | $5.77 | 0 |
| 2021-02-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.77 | 0 |
| 2021-02-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.77 | 0 |
| 2021-02-11 | $5.88 | $5.88 | $5.88 | $5.88 | $5.77 | 0 |
| 2021-02-10 | $5.91 | $6.05 | $5.77 | $5.88 | $5.77 | 10,194,690 |
| 2021-02-09 | $5.76 | $5.96 | $5.74 | $5.87 | $5.76 | 10,503,610 |
| 2021-02-08 | $5.86 | $5.87 | $5.63 | $5.76 | $5.66 | 12,371,800 |
| 2021-02-05 | $6.23 | $6.36 | $5.80 | $5.84 | $5.73 | 20,049,270 |
| 2021-02-04 | $6.45 | $6.49 | $6.11 | $6.29 | $6.18 | 21,886,030 |
| 2021-02-03 | $6.77 | $6.78 | $6.45 | $6.51 | $6.39 | 22,202,860 |
| 2021-02-02 | $6.57 | $7.07 | $6.53 | $6.77 | $6.65 | 25,141,240 |
| 2021-02-01 | $6.59 | $6.73 | $6.31 | $6.64 | $6.52 | 26,983,960 |
| 2021-01-29 | $6.64 | $6.92 | $6.54 | $6.77 | $6.65 | 27,660,120 |
| 2021-01-28 | $6.73 | $7.05 | $6.60 | $6.70 | $6.58 | 32,618,830 |
| 2021-01-27 | $6.49 | $7.17 | $6.40 | $6.80 | $6.68 | 39,062,630 |
| 2021-01-26 | $6.73 | $6.83 | $6.48 | $6.52 | $6.40 | 29,074,470 |
| 2021-01-25 | $6.80 | $6.98 | $6.63 | $6.94 | $6.81 | 58,864,140 |
| 2021-01-22 | $6.11 | $6.78 | $6.07 | $6.78 | $6.66 | 38,783,320 |
| 2021-01-21 | $6.25 | $6.33 | $6.08 | $6.16 | $6.05 | 35,414,400 |
| 2021-01-20 | $6.53 | $6.72 | $6.43 | $6.51 | $6.39 | 21,763,360 |
| 2021-01-19 | $6.72 | $6.78 | $6.41 | $6.60 | $6.48 | 24,895,190 |
| 2021-01-18 | $6.58 | $6.92 | $6.53 | $6.62 | $6.50 | 38,699,130 |
| 2021-01-15 | $6.26 | $6.87 | $6.17 | $6.60 | $6.48 | 37,177,600 |
| 2021-01-14 | $6.50 | $6.56 | $6.31 | $6.34 | $6.22 | 28,141,560 |
| 2021-01-13 | $6.24 | $6.86 | $6.16 | $6.66 | $6.54 | 46,271,500 |
| 2021-01-12 | $6.55 | $6.76 | $6.27 | $6.37 | $6.25 | 52,239,300 |
| 2021-01-11 | $5.89 | $6.49 | $5.83 | $6.49 | $6.37 | 43,019,090 |
| 2021-01-08 | $6.20 | $6.20 | $5.86 | $5.90 | $5.79 | 21,391,000 |
| 2021-01-07 | $6.19 | $6.35 | $6.15 | $6.22 | $6.11 | 18,867,730 |
| 2021-01-06 | $6.33 | $6.44 | $6.16 | $6.25 | $6.14 | 21,865,960 |
| 2021-01-05 | $6.34 | $6.52 | $6.23 | $6.35 | $6.23 | 44,632,790 |
| 2021-01-04 | $5.66 | $6.22 | $5.63 | $6.22 | $6.11 | 28,982,400 |
| 2021-01-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.55 | 0 |
| 2020-12-31 | $5.68 | $5.77 | $5.59 | $5.65 | $5.55 | 7,421,900 |
| 2020-12-30 | $5.74 | $5.78 | $5.62 | $5.66 | $5.56 | 7,287,940 |
| 2020-12-29 | $5.87 | $5.90 | $5.74 | $5.76 | $5.66 | 6,034,310 |
| 2020-12-28 | $5.90 | $6.05 | $5.85 | $5.90 | $5.79 | 8,995,840 |
| 2020-12-25 | $5.91 | $6.02 | $5.83 | $5.96 | $5.85 | 10,535,320 |
| 2020-12-24 | $5.82 | $6.03 | $5.79 | $5.91 | $5.80 | 12,308,020 |
| 2020-12-23 | $5.64 | $5.76 | $5.63 | $5.74 | $5.64 | 4,611,060 |
| 2020-12-22 | $5.69 | $5.83 | $5.65 | $5.67 | $5.57 | 5,294,400 |
| 2020-12-21 | $5.62 | $5.75 | $5.60 | $5.72 | $5.62 | 3,287,200 |
| 2020-12-18 | $5.65 | $5.72 | $5.61 | $5.62 | $5.52 | 3,313,150 |
| 2020-12-17 | $5.58 | $5.63 | $5.50 | $5.63 | $5.53 | 3,034,580 |
| 2020-12-16 | $5.60 | $5.66 | $5.56 | $5.58 | $5.48 | 2,507,360 |
| 2020-12-15 | $5.66 | $5.71 | $5.62 | $5.63 | $5.53 | 3,098,400 |
| 2020-12-14 | $5.58 | $5.73 | $5.53 | $5.66 | $5.56 | 3,628,150 |
| 2020-12-11 | $5.74 | $5.79 | $5.56 | $5.60 | $5.50 | 5,711,620 |
| 2020-12-10 | $5.76 | $5.80 | $5.68 | $5.76 | $5.66 | 3,704,420 |
| 2020-12-09 | $5.90 | $5.95 | $5.75 | $5.76 | $5.66 | 5,947,690 |
| 2020-12-08 | $5.97 | $6.01 | $5.91 | $5.91 | $5.80 | 4,209,000 |
| 2020-12-07 | $5.94 | $6.02 | $5.92 | $5.97 | $5.86 | 4,330,140 |
| 2020-12-04 | $5.96 | $5.99 | $5.90 | $5.94 | $5.83 | 4,263,880 |
| 2020-12-03 | $6.07 | $6.09 | $5.96 | $5.97 | $5.86 | 6,401,700 |
| 2020-12-02 | $6.06 | $6.13 | $5.93 | $6.08 | $5.97 | 8,647,810 |
| 2020-12-01 | $6.05 | $6.14 | $6.03 | $6.07 | $5.96 | 6,103,590 |
| 2020-11-30 | $6.06 | $6.24 | $6.02 | $6.07 | $5.96 | 9,190,660 |
| 2020-11-27 | $6.09 | $6.17 | $6.00 | $6.09 | $5.98 | 8,583,800 |
| 2020-11-26 | $5.98 | $6.22 | $5.94 | $6.09 | $5.98 | 15,716,060 |
| 2020-11-25 | $6.10 | $6.10 | $5.96 | $5.97 | $5.86 | 8,142,900 |
| 2020-11-24 | $5.87 | $6.13 | $5.86 | $6.10 | $5.99 | 16,932,570 |
| 2020-11-23 | $5.93 | $6.03 | $5.85 | $5.88 | $5.77 | 9,021,980 |
| 2020-11-20 | $5.97 | $6.05 | $5.85 | $5.94 | $5.83 | 6,180,790 |
| 2020-11-19 | $5.90 | $6.00 | $5.90 | $5.95 | $5.84 | 6,254,870 |
| 2020-11-18 | $5.92 | $5.98 | $5.86 | $5.94 | $5.83 | 6,875,180 |
| 2020-11-17 | $5.81 | $6.07 | $5.77 | $5.95 | $5.84 | 11,857,780 |
| 2020-11-16 | $5.73 | $5.88 | $5.73 | $5.83 | $5.72 | 7,282,190 |
| 2020-11-13 | $5.63 | $5.81 | $5.60 | $5.81 | $5.70 | 7,552,410 |
| 2020-11-12 | $5.68 | $5.70 | $5.62 | $5.63 | $5.53 | 2,909,900 |
| 2020-11-11 | $5.71 | $5.74 | $5.64 | $5.68 | $5.58 | 3,216,640 |
| 2020-11-10 | $5.78 | $5.88 | $5.69 | $5.70 | $5.60 | 5,869,980 |
| 2020-11-09 | $5.71 | $5.85 | $5.68 | $5.78 | $5.67 | 7,752,520 |
| 2020-11-06 | $5.67 | $5.72 | $5.60 | $5.70 | $5.60 | 4,929,130 |
| 2020-11-05 | $5.60 | $5.68 | $5.55 | $5.66 | $5.56 | 4,498,890 |
| 2020-11-04 | $5.57 | $5.61 | $5.50 | $5.56 | $5.46 | 2,230,600 |
| 2020-11-03 | $5.50 | $5.60 | $5.50 | $5.59 | $5.49 | 3,064,130 |
| 2020-11-02 | $5.55 | $5.56 | $5.46 | $5.49 | $5.39 | 3,861,200 |
| 2020-10-30 | $5.70 | $5.74 | $5.49 | $5.52 | $5.42 | 4,777,800 |
| 2020-10-29 | $5.65 | $5.71 | $5.60 | $5.69 | $5.59 | 3,618,760 |
| 2020-10-28 | $5.76 | $5.79 | $5.67 | $5.71 | $5.61 | 5,494,850 |
| 2020-10-27 | $5.58 | $5.82 | $5.55 | $5.77 | $5.67 | 8,688,500 |
| 2020-10-26 | $5.53 | $5.56 | $5.48 | $5.55 | $5.45 | 2,099,530 |
| 2020-10-23 | $5.53 | $5.59 | $5.49 | $5.51 | $5.41 | 2,293,730 |
| 2020-10-22 | $5.50 | $5.58 | $5.46 | $5.53 | $5.43 | 2,839,380 |
| 2020-10-21 | $5.66 | $5.66 | $5.49 | $5.53 | $5.43 | 4,621,230 |
| 2020-10-20 | $5.64 | $5.65 | $5.57 | $5.64 | $5.54 | 2,092,400 |
| 2020-10-19 | $5.74 | $5.75 | $5.60 | $5.64 | $5.54 | 3,789,420 |
| 2020-10-16 | $5.67 | $5.75 | $5.64 | $5.68 | $5.58 | 2,927,350 |
| 2020-10-15 | $5.67 | $5.74 | $5.66 | $5.69 | $5.59 | 2,141,600 |
| 2020-10-14 | $5.75 | $5.76 | $5.68 | $5.69 | $5.59 | 2,650,000 |
| 2020-10-13 | $5.76 | $5.77 | $5.70 | $5.75 | $5.65 | 3,710,130 |
| 2020-10-12 | $5.67 | $5.76 | $5.64 | $5.74 | $5.64 | 4,350,090 |
| 2020-10-09 | $5.55 | $5.67 | $5.54 | $5.62 | $5.52 | 4,345,540 |
| 2020-10-08 | $5.47 | $5.47 | $5.47 | $5.47 | $5.37 | 0 |
| 2020-10-07 | $5.47 | $5.47 | $5.47 | $5.47 | $5.37 | 0 |
| 2020-10-06 | $5.47 | $5.47 | $5.47 | $5.47 | $5.37 | 0 |
| 2020-10-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.37 | 0 |
| 2020-10-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.37 | 0 |
| 2020-10-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.37 | 0 |
| 2020-09-30 | $5.50 | $5.54 | $5.43 | $5.47 | $5.37 | 2,023,100 |
| 2020-09-29 | $5.50 | $5.54 | $5.44 | $5.49 | $5.39 | 2,451,500 |
| 2020-09-28 | $5.47 | $5.57 | $5.44 | $5.45 | $5.35 | 2,082,700 |
| 2020-09-25 | $5.50 | $5.58 | $5.45 | $5.49 | $5.39 | 3,139,500 |
| 2020-09-24 | $5.63 | $5.64 | $5.48 | $5.49 | $5.39 | 5,092,040 |
| 2020-09-23 | $5.69 | $5.69 | $5.63 | $5.67 | $5.57 | 2,446,400 |
| 2020-09-22 | $5.76 | $5.76 | $5.64 | $5.67 | $5.57 | 2,960,000 |
| 2020-09-21 | $5.75 | $5.79 | $5.74 | $5.76 | $5.66 | 2,890,400 |
| 2020-09-18 | $5.70 | $5.75 | $5.63 | $5.74 | $5.64 | 3,411,630 |
| 2020-09-17 | $5.71 | $5.72 | $5.61 | $5.66 | $5.56 | 4,428,900 |
| 2020-09-16 | $5.76 | $5.81 | $5.68 | $5.71 | $5.61 | 4,793,100 |
| 2020-09-15 | $5.81 | $5.82 | $5.74 | $5.77 | $5.67 | 3,861,400 |
| 2020-09-14 | $5.78 | $5.84 | $5.74 | $5.81 | $5.70 | 3,599,500 |
| 2020-09-11 | $5.68 | $5.78 | $5.63 | $5.76 | $5.66 | 4,870,200 |
| 2020-09-10 | $6.03 | $6.09 | $5.69 | $5.70 | $5.60 | 11,824,600 |
| 2020-09-09 | $5.96 | $6.10 | $5.90 | $6.02 | $5.91 | 6,994,360 |
| 2020-09-08 | $5.96 | $6.04 | $5.90 | $6.03 | $5.92 | 7,933,700 |
| 2020-09-07 | $6.09 | $6.18 | $6.02 | $6.03 | $5.92 | 7,844,670 |
| 2020-09-04 | $6.11 | $6.20 | $6.04 | $6.12 | $6.01 | 7,185,130 |
| 2020-09-03 | $6.26 | $6.26 | $6.09 | $6.10 | $5.99 | 7,771,930 |
| 2020-09-02 | $6.32 | $6.34 | $6.21 | $6.26 | $6.15 | 7,858,610 |
| 2020-09-01 | $6.27 | $6.32 | $6.20 | $6.32 | $6.21 | 6,738,200 |
| 2020-08-31 | $6.31 | $6.43 | $6.29 | $6.32 | $6.21 | 9,790,450 |
| 2020-08-28 | $6.33 | $6.38 | $6.23 | $6.33 | $6.21 | 10,391,630 |
| 2020-08-27 | $6.18 | $6.32 | $6.08 | $6.32 | $6.21 | 10,870,960 |
| 2020-08-26 | $6.26 | $6.33 | $6.08 | $6.16 | $6.05 | 9,947,220 |
| 2020-08-25 | $6.16 | $6.31 | $6.13 | $6.27 | $6.16 | 10,668,850 |
| 2020-08-24 | $6.18 | $6.23 | $6.05 | $6.12 | $6.01 | 7,443,890 |
| 2020-08-21 | $6.15 | $6.24 | $6.13 | $6.18 | $6.07 | 7,696,000 |
| 2020-08-20 | $6.24 | $6.44 | $6.15 | $6.18 | $6.07 | 11,743,570 |
| 2020-08-19 | $6.31 | $6.47 | $6.20 | $6.27 | $6.16 | 17,187,520 |
| 2020-08-18 | $6.30 | $6.46 | $6.29 | $6.34 | $6.22 | 13,623,350 |
| 2020-08-17 | $6.35 | $6.39 | $6.20 | $6.34 | $6.22 | 17,830,490 |
| 2020-08-14 | $6.14 | $6.33 | $6.11 | $6.33 | $6.21 | 19,893,070 |
| 2020-08-13 | $6.13 | $6.26 | $6.10 | $6.14 | $6.03 | 10,492,430 |
| 2020-08-12 | $6.04 | $6.11 | $5.97 | $6.08 | $5.97 | 9,790,350 |
| 2020-08-11 | $6.27 | $6.30 | $6.03 | $6.05 | $5.94 | 12,396,290 |
| 2020-08-10 | $6.04 | $6.32 | $6.04 | $6.27 | $6.16 | 15,643,350 |
| 2020-08-07 | $6.15 | $6.15 | $6.02 | $6.09 | $5.98 | 7,788,710 |
| 2020-08-06 | $6.25 | $6.27 | $6.05 | $6.13 | $6.02 | 10,348,350 |
| 2020-08-05 | $6.17 | $6.26 | $6.04 | $6.26 | $6.15 | 13,574,130 |
| 2020-08-04 | $6.26 | $6.30 | $6.11 | $6.17 | $6.06 | 12,376,580 |
| 2020-08-03 | $6.10 | $6.19 | $6.08 | $6.17 | $6.06 | 10,530,950 |
| 2020-07-31 | $5.93 | $6.08 | $5.85 | $6.06 | $5.95 | 8,136,260 |
| 2020-07-30 | $5.95 | $6.10 | $5.92 | $5.94 | $5.83 | 7,793,140 |
| 2020-07-29 | $5.78 | $5.92 | $5.70 | $5.90 | $5.79 | 5,529,310 |
| 2020-07-28 | $5.76 | $5.87 | $5.74 | $5.79 | $5.68 | 4,793,200 |
| 2020-07-27 | $5.88 | $5.94 | $5.71 | $5.75 | $5.65 | 8,007,750 |
| 2020-07-24 | $6.10 | $6.18 | $5.88 | $5.89 | $5.78 | 10,990,580 |
| 2020-07-23 | $6.12 | $6.19 | $5.95 | $6.13 | $6.02 | 12,411,800 |
| 2020-07-22 | $6.13 | $6.24 | $6.10 | $6.12 | $6.01 | 10,527,960 |
| 2020-07-21 | $6.10 | $6.27 | $6.09 | $6.19 | $6.08 | 13,257,630 |
| 2020-07-20 | $5.82 | $6.10 | $5.82 | $6.10 | $5.99 | 10,294,260 |
| 2020-07-17 | $5.88 | $5.90 | $5.76 | $5.81 | $5.70 | 7,028,330 |
| 2020-07-16 | $6.03 | $6.09 | $5.78 | $5.79 | $5.68 | 11,170,940 |
| 2020-07-15 | $6.23 | $6.26 | $5.98 | $6.04 | $5.93 | 12,542,920 |
| 2020-07-14 | $6.28 | $6.37 | $6.10 | $6.24 | $6.13 | 14,768,420 |
| 2020-07-13 | $6.03 | $6.30 | $6.01 | $6.26 | $6.15 | 16,142,040 |
| 2020-07-10 | $6.20 | $6.20 | $6.01 | $6.01 | $5.90 | 13,987,320 |
| 2020-07-09 | $6.09 | $6.28 | $6.04 | $6.20 | $6.09 | 16,267,310 |
| 2020-07-08 | $5.95 | $6.08 | $5.89 | $6.07 | $5.96 | 14,904,320 |
| 2020-07-07 | $6.05 | $6.15 | $5.82 | $5.95 | $5.84 | 17,360,910 |
| 2020-07-06 | $5.68 | $6.00 | $5.68 | $5.98 | $5.87 | 15,310,120 |
| 2020-07-03 | $5.61 | $5.66 | $5.60 | $5.66 | $5.56 | 7,667,570 |
| 2020-07-02 | $5.51 | $5.60 | $5.48 | $5.60 | $5.50 | 7,080,170 |
| 2020-07-01 | $5.48 | $5.51 | $5.47 | $5.51 | $5.41 | 4,792,650 |
| 2020-06-30 | $5.50 | $5.54 | $5.45 | $5.50 | $5.40 | 6,235,460 |
| 2020-06-29 | $5.52 | $5.58 | $5.47 | $5.49 | $5.39 | 3,635,030 |
| 2020-06-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.42 | 0 |
| 2020-06-25 | $5.52 | $5.52 | $5.52 | $5.52 | $5.42 | 0 |
| 2020-06-24 | $5.51 | $5.54 | $5.45 | $5.52 | $5.42 | 3,867,220 |
| 2020-06-23 | $5.62 | $5.63 | $5.49 | $5.51 | $5.41 | 6,552,760 |
| 2020-06-22 | $5.69 | $5.70 | $5.62 | $5.63 | $5.53 | 4,744,710 |
| 2020-06-19 | $5.70 | $5.71 | $5.65 | $5.69 | $5.59 | 4,341,600 |
| 2020-06-18 | $5.70 | $5.73 | $5.64 | $5.70 | $5.60 | 5,771,980 |
| 2020-06-17 | $5.63 | $5.69 | $5.60 | $5.69 | $5.59 | 6,197,610 |
| 2020-06-16 | $5.58 | $5.64 | $5.57 | $5.62 | $5.52 | 5,492,010 |
| 2020-06-15 | $5.54 | $5.61 | $5.53 | $5.55 | $5.45 | 4,280,970 |
| 2020-06-12 | $5.50 | $5.60 | $5.45 | $5.56 | $5.46 | 3,754,360 |
| 2020-06-11 | $5.55 | $5.67 | $5.55 | $5.61 | $5.51 | 5,048,630 |
| 2020-06-10 | $5.64 | $5.64 | $5.52 | $5.58 | $5.48 | 5,508,530 |
| 2020-06-09 | $5.66 | $5.67 | $5.58 | $5.63 | $5.53 | 4,763,000 |
| 2020-06-08 | $5.65 | $5.70 | $5.61 | $5.62 | $5.52 | 6,380,250 |
| 2020-06-05 | $5.76 | $5.76 | $5.60 | $5.65 | $5.55 | 5,751,380 |
| 2020-06-04 | $5.89 | $5.91 | $5.78 | $5.84 | $5.63 | 6,031,160 |
| 2020-06-03 | $5.90 | $5.95 | $5.82 | $5.85 | $5.64 | 7,618,380 |
| 2020-06-02 | $5.90 | $5.92 | $5.84 | $5.90 | $5.69 | 7,000,350 |
| 2020-06-01 | $5.70 | $5.90 | $5.68 | $5.90 | $5.69 | 8,438,750 |
| 2020-05-29 | $5.68 | $5.79 | $5.60 | $5.67 | $5.47 | 6,314,840 |
| 2020-05-28 | $5.81 | $5.86 | $5.54 | $5.68 | $5.48 | 11,153,840 |
| 2020-05-27 | $5.86 | $5.94 | $5.81 | $5.81 | $5.61 | 7,731,410 |
| 2020-05-26 | $5.84 | $5.93 | $5.81 | $5.92 | $5.71 | 10,457,870 |
| 2020-05-25 | $6.39 | $6.42 | $5.80 | $5.85 | $5.64 | 23,018,550 |
| 2020-05-22 | $6.59 | $6.83 | $6.28 | $6.36 | $6.14 | 27,556,270 |
| 2020-05-21 | $6.25 | $6.78 | $6.20 | $6.63 | $6.40 | 33,430,190 |
| 2020-05-20 | $6.17 | $6.34 | $6.13 | $6.25 | $6.03 | 11,626,650 |
| 2020-05-19 | $6.17 | $6.25 | $6.16 | $6.19 | $5.97 | 10,326,270 |
| 2020-05-18 | $6.40 | $6.41 | $6.16 | $6.17 | $5.95 | 14,773,820 |
| 2020-05-15 | $6.33 | $6.59 | $6.30 | $6.39 | $6.16 | 17,219,720 |
| 2020-05-14 | $6.50 | $6.50 | $6.27 | $6.33 | $6.11 | 19,079,600 |
| 2020-05-13 | $6.50 | $6.75 | $6.40 | $6.57 | $6.34 | 15,943,730 |
| 2020-05-12 | $6.80 | $6.81 | $6.44 | $6.62 | $6.39 | 25,561,510 |
| 2020-05-11 | $6.54 | $6.97 | $6.50 | $6.86 | $6.62 | 30,039,640 |
| 2020-05-08 | $6.45 | $6.88 | $6.40 | $6.59 | $6.36 | 29,921,410 |
| 2020-05-07 | $6.48 | $6.56 | $6.35 | $6.40 | $6.17 | 19,926,810 |
| 2020-05-06 | $6.18 | $6.57 | $6.11 | $6.52 | $6.29 | 22,125,260 |
| 2020-05-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.05 | 0 |
| 2020-05-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.05 | 0 |
| 2020-05-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.05 | 0 |
| 2020-04-30 | $6.18 | $6.43 | $6.09 | $6.27 | $6.05 | 22,813,090 |
| 2020-04-29 | $6.03 | $6.34 | $5.90 | $6.17 | $5.95 | 25,251,220 |
| 2020-04-28 | $6.41 | $6.49 | $6.03 | $6.04 | $5.83 | 37,526,450 |
| 2020-04-27 | $6.33 | $6.90 | $6.30 | $6.70 | $6.46 | 47,518,950 |
| 2020-04-24 | $5.88 | $6.46 | $5.87 | $6.29 | $6.07 | 37,430,340 |
| 2020-04-23 | $5.99 | $6.06 | $5.86 | $5.87 | $5.66 | 11,769,230 |
| 2020-04-22 | $5.72 | $5.98 | $5.68 | $5.98 | $5.77 | 13,848,500 |
| 2020-04-21 | $5.83 | $5.89 | $5.68 | $5.78 | $5.58 | 8,405,500 |
| 2020-04-20 | $5.80 | $5.87 | $5.71 | $5.87 | $5.66 | 7,274,670 |
| 2020-04-17 | $5.87 | $5.89 | $5.79 | $5.80 | $5.60 | 10,773,710 |
| 2020-04-16 | $5.75 | $5.97 | $5.66 | $5.83 | $5.62 | 12,884,340 |
| 2020-04-15 | $5.85 | $5.92 | $5.74 | $5.75 | $5.55 | 9,935,400 |
| 2020-04-14 | $5.85 | $5.92 | $5.79 | $5.88 | $5.67 | 10,961,110 |
| 2020-04-13 | $5.91 | $5.93 | $5.75 | $5.78 | $5.58 | 8,048,500 |
| 2020-04-10 | $6.09 | $6.09 | $5.80 | $5.92 | $5.71 | 14,957,220 |
| 2020-04-09 | $5.99 | $6.14 | $5.92 | $6.07 | $5.86 | 14,817,550 |
| 2020-04-08 | $5.73 | $6.06 | $5.73 | $5.98 | $5.77 | 20,205,660 |
| 2020-04-07 | $5.75 | $5.84 | $5.71 | $5.78 | $5.58 | 12,048,090 |
| 2020-04-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
| 2020-04-03 | $5.80 | $5.82 | $5.60 | $5.63 | $5.43 | 12,991,160 |
| 2020-04-02 | $5.56 | $5.83 | $5.50 | $5.83 | $5.62 | 17,704,990 |
| 2020-04-01 | $5.54 | $5.68 | $5.45 | $5.54 | $5.34 | 11,183,490 |
| 2020-03-31 | $5.75 | $5.80 | $5.50 | $5.52 | $5.33 | 14,999,780 |
| 2020-03-30 | $5.83 | $5.85 | $5.60 | $5.70 | $5.50 | 19,330,910 |
| 2020-03-27 | $6.29 | $6.32 | $5.95 | $5.95 | $5.74 | 25,546,580 |
| 2020-03-26 | $6.50 | $6.52 | $6.16 | $6.22 | $6.00 | 31,034,990 |
| 2020-03-25 | $6.80 | $6.83 | $6.59 | $6.68 | $6.44 | 28,289,650 |
| 2020-03-24 | $6.95 | $7.10 | $6.42 | $6.73 | $6.49 | 37,574,970 |
| 2020-03-23 | $6.48 | $6.94 | $6.25 | $6.79 | $6.55 | 41,094,560 |
| 2020-03-20 | $6.56 | $6.97 | $6.36 | $6.77 | $6.53 | 49,329,340 |
| 2020-03-19 | $6.28 | $6.62 | $6.06 | $6.49 | $6.26 | 37,725,730 |
| 2020-03-18 | $6.62 | $6.92 | $6.36 | $6.36 | $6.14 | 49,031,540 |
| 2020-03-17 | $6.61 | $6.98 | $5.98 | $6.79 | $6.55 | 57,885,080 |
| 2020-03-16 | $7.20 | $7.20 | $6.48 | $6.57 | $6.34 | 78,806,570 |
| 2020-03-13 | $5.90 | $6.82 | $5.86 | $6.82 | $6.58 | 65,047,570 |
| 2020-03-12 | $5.93 | $6.28 | $5.90 | $6.20 | $5.98 | 26,541,560 |
| 2020-03-11 | $6.10 | $6.66 | $6.04 | $6.06 | $5.85 | 38,438,570 |
| 2020-03-10 | $5.63 | $6.11 | $5.54 | $6.10 | $5.88 | 25,948,520 |
| 2020-03-09 | $5.70 | $6.00 | $5.62 | $5.70 | $5.50 | 15,673,220 |
| 2020-03-06 | $5.86 | $5.95 | $5.80 | $5.85 | $5.64 | 16,120,190 |
| 2020-03-05 | $6.08 | $6.20 | $5.93 | $6.00 | $5.79 | 32,627,390 |
| 2020-03-04 | $5.59 | $5.82 | $5.55 | $5.82 | $5.61 | 20,185,270 |
| 2020-03-03 | $5.62 | $5.78 | $5.52 | $5.62 | $5.42 | 19,661,730 |
| 2020-03-02 | $5.32 | $5.59 | $5.22 | $5.53 | $5.34 | 14,524,310 |
| 2020-02-28 | $5.59 | $5.69 | $5.24 | $5.26 | $5.07 | 23,444,730 |
| 2020-02-27 | $5.56 | $5.88 | $5.55 | $5.82 | $5.61 | 28,136,320 |
| 2020-02-26 | $5.43 | $5.69 | $5.38 | $5.55 | $5.35 | 22,311,160 |
| 2020-02-25 | $5.46 | $5.52 | $5.21 | $5.51 | $5.32 | 19,701,040 |
| 2020-02-24 | $5.26 | $5.60 | $5.26 | $5.58 | $5.38 | 20,907,420 |
| 2020-02-21 | $5.17 | $5.35 | $5.17 | $5.31 | $5.12 | 10,034,500 |
| 2020-02-20 | $5.13 | $5.19 | $5.07 | $5.19 | $5.01 | 7,127,640 |
| 2020-02-19 | $5.10 | $5.19 | $5.07 | $5.13 | $4.95 | 7,470,900 |
| 2020-02-18 | $5.02 | $5.11 | $5.00 | $5.10 | $4.92 | 7,106,830 |
| 2020-02-17 | $4.85 | $5.01 | $4.84 | $5.00 | $4.82 | 7,475,400 |
| 2020-02-14 | $4.78 | $4.89 | $4.78 | $4.84 | $4.67 | 3,336,900 |
| 2020-02-13 | $4.93 | $4.98 | $4.81 | $4.86 | $4.69 | 6,504,840 |
| 2020-02-12 | $4.89 | $4.94 | $4.85 | $4.93 | $4.76 | 4,876,280 |
| 2020-02-11 | $4.93 | $4.96 | $4.86 | $4.88 | $4.71 | 5,182,700 |
| 2020-02-10 | $4.77 | $4.93 | $4.76 | $4.91 | $4.74 | 6,429,870 |
| 2020-02-07 | $4.73 | $4.79 | $4.66 | $4.79 | $4.62 | 5,982,000 |
| 2020-02-06 | $4.61 | $4.73 | $4.55 | $4.73 | $4.56 | 7,072,400 |
| 2020-02-05 | $4.55 | $4.67 | $4.54 | $4.60 | $4.44 | 6,975,980 |
| 2020-02-04 | $4.27 | $4.65 | $4.27 | $4.50 | $4.34 | 11,941,720 |
| 2020-02-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.53 | 1,802,500 |
| 2020-01-31 | $5.22 | $5.22 | $5.22 | $5.22 | $5.04 | 0 |
| 2020-01-30 | $5.22 | $5.22 | $5.22 | $5.22 | $5.04 | 0 |
| 2020-01-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.04 | 0 |
| 2020-01-28 | $5.22 | $5.22 | $5.22 | $5.22 | $5.04 | 0 |
| 2020-01-27 | $5.22 | $5.22 | $5.22 | $5.22 | $5.04 | 0 |
| 2020-01-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.04 | 0 |
| 2020-01-23 | $5.35 | $5.45 | $5.21 | $5.22 | $5.04 | 7,197,610 |
| 2020-01-22 | $5.38 | $5.42 | $5.27 | $5.38 | $5.19 | 6,603,700 |
| 2020-01-21 | $5.50 | $5.50 | $5.42 | $5.42 | $5.23 | 3,589,220 |
| 2020-01-20 | $5.45 | $5.51 | $5.42 | $5.50 | $5.31 | 3,594,880 |
| 2020-01-17 | $5.53 | $5.54 | $5.42 | $5.46 | $5.27 | 4,632,270 |
| 2020-01-16 | $5.57 | $5.60 | $5.47 | $5.50 | $5.31 | 5,655,700 |
| 2020-01-15 | $5.65 | $5.68 | $5.54 | $5.57 | $5.37 | 5,253,790 |
| 2020-01-14 | $5.66 | $5.70 | $5.63 | $5.66 | $5.46 | 7,261,310 |
| 2020-01-13 | $5.58 | $5.65 | $5.51 | $5.65 | $5.45 | 6,720,010 |
| 2020-01-10 | $5.64 | $5.66 | $5.54 | $5.57 | $5.37 | 6,462,680 |
| 2020-01-09 | $5.69 | $5.69 | $5.60 | $5.65 | $5.45 | 6,048,110 |
| 2020-01-08 | $5.70 | $5.71 | $5.54 | $5.57 | $5.37 | 9,442,220 |
| 2020-01-07 | $5.64 | $5.74 | $5.60 | $5.72 | $5.52 | 10,417,150 |
| 2020-01-06 | $5.55 | $5.66 | $5.52 | $5.61 | $5.41 | 8,353,350 |
| 2020-01-03 | $5.59 | $5.60 | $5.52 | $5.58 | $5.38 | 5,774,690 |
| 2020-01-02 | $5.53 | $5.59 | $5.52 | $5.58 | $5.38 | 7,155,320 |
| 2020-01-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.31 | 0 |
| 2019-12-31 | $5.47 | $5.54 | $5.43 | $5.50 | $5.31 | 4,509,720 |
| 2019-12-30 | $5.47 | $5.47 | $5.36 | $5.46 | $5.27 | 5,601,100 |
| 2019-12-27 | $5.51 | $5.56 | $5.44 | $5.45 | $5.26 | 6,412,770 |
| 2019-12-26 | $5.48 | $5.54 | $5.43 | $5.51 | $5.32 | 4,776,300 |
| 2019-12-25 | $5.45 | $5.54 | $5.42 | $5.51 | $5.32 | 6,041,800 |
| 2019-12-24 | $5.37 | $5.50 | $5.35 | $5.47 | $5.28 | 6,633,000 |
| 2019-12-23 | $5.47 | $5.47 | $5.29 | $5.30 | $5.11 | 6,924,860 |
| 2019-12-20 | $5.58 | $5.60 | $5.47 | $5.48 | $5.29 | 5,643,100 |
| 2019-12-19 | $5.51 | $5.62 | $5.51 | $5.58 | $5.38 | 5,174,100 |
| 2019-12-18 | $5.54 | $5.59 | $5.49 | $5.53 | $5.34 | 6,253,300 |
| 2019-12-17 | $5.44 | $5.57 | $5.43 | $5.54 | $5.34 | 7,086,240 |
| 2019-12-16 | $5.35 | $5.46 | $5.31 | $5.44 | $5.25 | 6,830,000 |
| 2019-12-13 | $5.30 | $5.33 | $5.28 | $5.32 | $5.13 | 4,772,500 |
| 2019-12-12 | $5.31 | $5.31 | $5.25 | $5.26 | $5.07 | 2,769,400 |
| 2019-12-11 | $5.33 | $5.36 | $5.28 | $5.29 | $5.10 | 3,287,500 |
| 2019-12-10 | $5.30 | $5.35 | $5.27 | $5.34 | $5.15 | 3,728,500 |
| 2019-12-09 | $5.32 | $5.34 | $5.29 | $5.30 | $5.11 | 3,696,370 |
| 2019-12-06 | $5.26 | $5.31 | $5.24 | $5.31 | $5.12 | 3,551,500 |
| 2019-12-05 | $5.20 | $5.28 | $5.20 | $5.26 | $5.07 | 3,853,250 |
| 2019-12-04 | $5.14 | $5.23 | $5.13 | $5.22 | $5.04 | 3,449,640 |
| 2019-12-03 | $5.16 | $5.19 | $5.10 | $5.18 | $5.00 | 3,263,410 |
| 2019-12-02 | $5.20 | $5.20 | $5.15 | $5.17 | $4.99 | 2,047,400 |
| 2019-11-29 | $5.18 | $5.20 | $5.13 | $5.18 | $5.00 | 2,621,600 |
| 2019-11-28 | $5.20 | $5.24 | $5.17 | $5.19 | $5.01 | 2,263,270 |
| 2019-11-27 | $5.24 | $5.25 | $5.17 | $5.20 | $5.02 | 2,584,930 |
| 2019-11-26 | $5.20 | $5.24 | $5.18 | $5.20 | $5.02 | 2,419,400 |
| 2019-11-25 | $5.24 | $5.25 | $5.16 | $5.19 | $5.01 | 3,774,810 |
| 2019-11-22 | $5.24 | $5.31 | $5.19 | $5.22 | $5.04 | 3,327,290 |
| 2019-11-21 | $5.20 | $5.27 | $5.16 | $5.24 | $5.06 | 2,936,430 |
| 2019-11-20 | $5.30 | $5.33 | $5.22 | $5.24 | $5.06 | 3,345,900 |
| 2019-11-19 | $5.22 | $5.34 | $5.20 | $5.33 | $5.14 | 4,748,720 |
| 2019-11-18 | $5.16 | $5.25 | $5.14 | $5.22 | $5.04 | 3,278,190 |
| 2019-11-15 | $5.21 | $5.23 | $5.13 | $5.17 | $4.99 | 3,849,650 |
| 2019-11-14 | $5.19 | $5.20 | $5.13 | $5.18 | $5.00 | 3,450,950 |
| 2019-11-13 | $5.26 | $5.27 | $5.13 | $5.17 | $4.99 | 4,198,020 |
| 2019-11-12 | $5.30 | $5.37 | $5.21 | $5.27 | $5.08 | 4,532,600 |
| 2019-11-11 | $5.55 | $5.55 | $5.25 | $5.30 | $5.11 | 8,122,810 |
| 2019-11-08 | $5.58 | $5.65 | $5.56 | $5.57 | $5.37 | 4,045,690 |
| 2019-11-07 | $5.59 | $5.65 | $5.54 | $5.58 | $5.38 | 5,010,000 |
| 2019-11-06 | $5.61 | $5.76 | $5.61 | $5.61 | $5.41 | 4,285,420 |
| 2019-11-05 | $5.74 | $5.76 | $5.61 | $5.67 | $5.47 | 6,195,380 |
| 2019-11-04 | $5.82 | $5.82 | $5.73 | $5.76 | $5.56 | 5,948,830 |
| 2019-11-01 | $5.71 | $5.84 | $5.68 | $5.79 | $5.59 | 6,029,040 |
| 2019-10-31 | $5.82 | $5.95 | $5.78 | $5.84 | $5.63 | 7,049,320 |
| 2019-10-30 | $5.87 | $5.88 | $5.78 | $5.79 | $5.59 | 3,749,660 |
| 2019-10-29 | $5.99 | $5.99 | $5.87 | $5.89 | $5.68 | 5,076,970 |
| 2019-10-28 | $5.85 | $5.97 | $5.80 | $5.95 | $5.74 | 6,103,380 |
| 2019-10-25 | $5.77 | $5.85 | $5.74 | $5.82 | $5.61 | 3,394,020 |
| 2019-10-24 | $5.73 | $5.83 | $5.71 | $5.80 | $5.60 | 3,276,990 |
| 2019-10-23 | $5.72 | $5.81 | $5.72 | $5.76 | $5.56 | 3,131,230 |
| 2019-10-22 | $5.65 | $5.78 | $5.61 | $5.75 | $5.55 | 3,839,570 |
| 2019-10-21 | $5.65 | $5.68 | $5.48 | $5.65 | $5.45 | 4,272,610 |
| 2019-10-18 | $5.75 | $5.79 | $5.62 | $5.65 | $5.45 | 4,363,300 |
| 2019-10-17 | $5.78 | $5.83 | $5.71 | $5.75 | $5.55 | 3,801,180 |
| 2019-10-16 | $5.89 | $5.90 | $5.76 | $5.78 | $5.58 | 3,741,170 |
| 2019-10-15 | $5.93 | $5.93 | $5.82 | $5.85 | $5.64 | 4,626,000 |
| 2019-10-14 | $5.86 | $5.95 | $5.83 | $5.93 | $5.72 | 6,033,600 |
| 2019-10-11 | $5.83 | $5.87 | $5.74 | $5.81 | $5.61 | 4,925,400 |
| 2019-10-10 | $5.77 | $5.83 | $5.72 | $5.82 | $5.61 | 5,068,900 |
| 2019-10-09 | $5.66 | $5.77 | $5.57 | $5.76 | $5.56 | 5,238,540 |
| 2019-10-08 | $5.70 | $5.79 | $5.68 | $5.70 | $5.50 | 3,573,800 |
| 2019-10-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 0 |
| 2019-10-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 0 |
| 2019-10-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 0 |
| 2019-10-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 0 |
| 2019-10-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 0 |
| 2019-09-30 | $5.78 | $5.79 | $5.68 | $5.70 | $5.50 | 3,889,800 |
| 2019-09-27 | $5.67 | $5.79 | $5.67 | $5.76 | $5.56 | 4,631,330 |
| 2019-09-26 | $5.96 | $5.98 | $5.66 | $5.68 | $5.48 | 10,212,000 |
| 2019-09-25 | $6.10 | $6.10 | $5.88 | $5.93 | $5.72 | 8,304,310 |
| 2019-09-24 | $6.13 | $6.22 | $6.09 | $6.11 | $5.89 | 6,367,600 |
| 2019-09-23 | $6.23 | $6.23 | $6.06 | $6.13 | $5.91 | 6,293,100 |
| 2019-09-20 | $6.30 | $6.36 | $6.21 | $6.24 | $6.02 | 7,264,760 |
| 2019-09-19 | $6.28 | $6.32 | $6.12 | $6.30 | $6.08 | 8,520,550 |
| 2019-09-18 | $6.25 | $6.30 | $6.19 | $6.23 | $6.01 | 7,354,720 |
| 2019-09-17 | $6.39 | $6.39 | $6.18 | $6.20 | $5.98 | 12,038,540 |
| 2019-09-16 | $6.33 | $6.47 | $6.33 | $6.41 | $6.18 | 11,302,800 |
| 2019-09-13 | $6.33 | $6.33 | $6.33 | $6.33 | $6.11 | 0 |
| 2019-09-12 | $6.28 | $6.37 | $6.28 | $6.33 | $6.11 | 9,203,480 |
| 2019-09-11 | $6.39 | $6.41 | $6.27 | $6.27 | $6.05 | 12,020,040 |
| 2019-09-10 | $6.47 | $6.47 | $6.27 | $6.38 | $6.16 | 14,541,410 |
| 2019-09-09 | $6.18 | $6.47 | $6.12 | $6.43 | $6.20 | 18,983,740 |
| 2019-09-06 | $6.04 | $6.22 | $6.02 | $6.11 | $5.89 | 17,671,250 |
| 2019-09-05 | $6.01 | $6.12 | $5.96 | $6.01 | $5.80 | 16,401,690 |
| 2019-09-04 | $5.90 | $5.97 | $5.85 | $5.97 | $5.76 | 10,633,600 |
| 2019-09-03 | $5.89 | $5.96 | $5.86 | $5.92 | $5.71 | 8,646,510 |
| 2019-09-02 | $5.76 | $5.90 | $5.76 | $5.89 | $5.68 | 8,206,000 |
| 2019-08-30 | $5.87 | $5.90 | $5.67 | $5.76 | $5.56 | 8,014,500 |
| 2019-08-29 | $5.90 | $5.92 | $5.80 | $5.82 | $5.61 | 6,423,200 |
| 2019-08-28 | $5.88 | $5.92 | $5.85 | $5.88 | $5.67 | 6,279,100 |
| 2019-08-27 | $5.84 | $5.94 | $5.79 | $5.89 | $5.68 | 9,187,800 |
| 2019-08-26 | $5.85 | $5.89 | $5.69 | $5.81 | $5.61 | 13,354,490 |
| 2019-08-23 | $5.81 | $6.08 | $5.79 | $6.00 | $5.79 | 16,017,600 |
| 2019-08-22 | $5.71 | $5.90 | $5.61 | $5.88 | $5.67 | 13,069,900 |
| 2019-08-21 | $5.69 | $5.72 | $5.65 | $5.68 | $5.48 | 5,528,900 |
| 2019-08-20 | $5.77 | $5.84 | $5.69 | $5.73 | $5.53 | 12,431,110 |
| 2019-08-19 | $5.52 | $5.74 | $5.51 | $5.73 | $5.53 | 12,643,100 |
| 2019-08-16 | $5.53 | $5.56 | $5.45 | $5.49 | $5.30 | 6,609,510 |
| 2019-08-15 | $5.41 | $5.54 | $5.33 | $5.52 | $5.33 | 8,053,020 |
| 2019-08-14 | $5.56 | $5.64 | $5.53 | $5.56 | $5.36 | 7,343,900 |
| 2019-08-13 | $5.50 | $5.55 | $5.46 | $5.50 | $5.31 | 5,697,220 |
| 2019-08-12 | $5.51 | $5.58 | $5.42 | $5.57 | $5.37 | 7,704,800 |
| 2019-08-09 | $5.67 | $5.72 | $5.45 | $5.49 | $5.30 | 9,901,470 |
| 2019-08-08 | $5.68 | $5.71 | $5.62 | $5.64 | $5.44 | 7,875,670 |
| 2019-08-07 | $5.66 | $5.73 | $5.57 | $5.66 | $5.46 | 9,338,610 |
| 2019-08-06 | $5.70 | $5.70 | $5.42 | $5.63 | $5.43 | 14,887,530 |
| 2019-08-05 | $5.80 | $5.97 | $5.76 | $5.82 | $5.61 | 11,141,270 |
| 2019-08-02 | $5.93 | $5.93 | $5.75 | $5.85 | $5.64 | 14,291,560 |
| 2019-08-01 | $6.01 | $6.07 | $5.94 | $6.04 | $5.83 | 22,764,550 |
| 2019-07-31 | $6.61 | $6.66 | $5.99 | $6.16 | $5.94 | 59,480,530 |
| 2019-07-30 | $6.90 | $6.92 | $6.60 | $6.66 | $6.43 | 20,488,360 |
| 2019-07-29 | $7.08 | $7.10 | $6.80 | $6.88 | $6.64 | 11,144,700 |
| 2019-07-26 | $7.33 | $7.33 | $7.05 | $7.08 | $6.83 | 13,526,490 |
| 2019-07-25 | $7.53 | $7.54 | $7.33 | $7.35 | $7.09 | 10,043,900 |
| 2019-07-24 | $7.50 | $7.70 | $7.45 | $7.52 | $7.25 | 13,644,370 |
| 2019-07-23 | $7.50 | $7.77 | $7.43 | $7.50 | $7.24 | 14,999,800 |
| 2019-07-22 | $7.59 | $7.59 | $7.40 | $7.50 | $7.24 | 6,265,800 |
| 2019-07-19 | $7.61 | $7.65 | $7.49 | $7.55 | $7.28 | 13,670,340 |
| 2019-07-18 | $7.60 | $7.65 | $7.55 | $7.57 | $7.30 | 10,675,200 |
| 2019-07-17 | $7.68 | $7.73 | $7.54 | $7.61 | $7.34 | 15,831,500 |
| 2019-07-16 | $7.35 | $7.72 | $7.33 | $7.60 | $7.33 | 17,378,840 |
| 2019-07-15 | $7.42 | $7.51 | $6.78 | $7.45 | $7.19 | 17,555,160 |
| 2019-07-12 | $7.53 | $7.65 | $7.30 | $7.42 | $7.16 | 12,640,000 |
| 2019-07-11 | $7.68 | $7.68 | $7.45 | $7.49 | $7.23 | 6,237,320 |
| 2019-07-10 | $7.65 | $7.77 | $7.52 | $7.58 | $7.31 | 7,569,000 |
| 2019-07-09 | $7.44 | $7.80 | $7.42 | $7.60 | $7.33 | 10,915,650 |
| 2019-07-08 | $7.62 | $7.65 | $7.42 | $7.49 | $7.23 | 8,815,820 |
| 2019-07-05 | $7.62 | $7.71 | $7.50 | $7.67 | $7.40 | 11,762,990 |
| 2019-07-04 | $7.70 | $7.79 | $7.44 | $7.62 | $7.35 | 15,727,500 |
| 2019-07-03 | $7.83 | $7.85 | $7.56 | $7.60 | $7.33 | 19,067,110 |
| 2019-07-02 | $7.72 | $7.92 | $7.65 | $7.74 | $7.47 | 33,173,800 |
| 2019-07-01 | $7.39 | $7.89 | $7.22 | $7.73 | $7.46 | 54,016,140 |
| 2019-06-28 | $6.92 | $7.24 | $6.91 | $7.21 | $6.96 | 26,809,220 |
| 2019-06-27 | $7.81 | $7.94 | $7.09 | $7.11 | $6.86 | 61,055,130 |
| 2019-06-26 | $7.83 | $8.07 | $7.80 | $7.88 | $7.60 | 25,812,030 |
| 2019-06-25 | $7.56 | $8.01 | $7.50 | $7.97 | $7.69 | 45,144,710 |
| 2019-06-24 | $7.47 | $7.62 | $7.32 | $7.60 | $7.33 | 24,753,290 |
| 2019-06-21 | $7.18 | $7.65 | $7.10 | $7.57 | $7.30 | 43,939,250 |
| 2019-06-20 | $6.77 | $7.26 | $6.65 | $7.17 | $6.92 | 33,241,820 |
| 2019-06-19 | $6.85 | $6.94 | $6.76 | $6.77 | $6.53 | 13,254,600 |
| 2019-06-18 | $6.82 | $6.92 | $6.59 | $6.70 | $6.46 | 9,824,790 |
| 2019-06-17 | $6.94 | $6.94 | $6.52 | $6.76 | $6.52 | 13,796,870 |
| 2019-06-14 | $7.16 | $7.49 | $6.98 | $7.01 | $6.71 | 22,303,550 |
| 2019-06-13 | $7.30 | $7.52 | $7.25 | $7.27 | $6.96 | 26,597,220 |
| 2019-06-12 | $7.40 | $7.50 | $7.26 | $7.33 | $7.02 | 26,974,170 |
| 2019-06-11 | $7.06 | $7.77 | $6.95 | $7.49 | $7.17 | 38,337,040 |
| 2019-06-10 | $6.93 | $7.27 | $6.88 | $7.10 | $6.80 | 22,503,940 |
| 2019-06-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.70 | 0 |
| 2019-06-06 | $6.88 | $7.16 | $6.67 | $7.00 | $6.70 | 26,860,650 |
| 2019-06-05 | $6.55 | $7.13 | $6.26 | $6.90 | $6.61 | 28,973,270 |
| 2019-06-04 | $6.38 | $6.65 | $6.33 | $6.48 | $6.21 | 16,320,680 |
| 2019-06-03 | $6.50 | $6.64 | $6.12 | $6.39 | $6.12 | 18,539,250 |
| 2019-05-31 | $6.50 | $6.69 | $6.44 | $6.51 | $6.23 | 17,168,940 |
| 2019-05-30 | $6.16 | $6.78 | $6.12 | $6.50 | $6.22 | 24,327,620 |
| 2019-05-29 | $5.91 | $6.30 | $5.90 | $6.18 | $5.92 | 12,507,420 |
| 2019-05-28 | $5.94 | $6.03 | $5.87 | $5.94 | $5.69 | 7,374,760 |
| 2019-05-27 | $5.74 | $5.91 | $5.70 | $5.87 | $5.62 | 6,781,930 |
| 2019-05-24 | $5.75 | $5.86 | $5.72 | $5.72 | $5.48 | 4,646,230 |
| 2019-05-23 | $6.10 | $6.11 | $5.80 | $5.80 | $5.55 | 8,030,000 |
| 2019-05-22 | $6.10 | $6.22 | $5.98 | $6.09 | $5.83 | 7,387,300 |
| 2019-05-21 | $6.05 | $6.15 | $5.94 | $6.09 | $5.83 | 8,125,400 |
| 2019-05-20 | $6.01 | $6.03 | $5.78 | $6.02 | $5.77 | 5,798,870 |
| 2019-05-17 | $6.30 | $6.33 | $5.92 | $5.96 | $5.71 | 8,794,260 |
| 2019-05-16 | $6.31 | $6.35 | $6.22 | $6.27 | $6.00 | 5,931,040 |
| 2019-05-15 | $6.27 | $6.32 | $6.19 | $6.29 | $6.02 | 6,428,220 |
| 2019-05-14 | $6.09 | $6.25 | $6.02 | $6.17 | $5.91 | 5,842,840 |
| 2019-05-13 | $6.15 | $6.27 | $6.12 | $6.17 | $5.91 | 6,107,460 |
| 2019-05-10 | $5.99 | $6.27 | $5.82 | $6.25 | $5.99 | 9,928,600 |
| 2019-05-09 | $5.86 | $6.01 | $5.86 | $5.95 | $5.70 | 4,696,950 |
| 2019-05-08 | $5.77 | $6.07 | $5.70 | $5.93 | $5.68 | 6,214,230 |
| 2019-05-07 | $5.97 | $6.14 | $5.79 | $5.99 | $5.74 | 8,566,220 |
| 2019-05-06 | $6.40 | $6.40 | $5.97 | $5.97 | $5.72 | 11,499,110 |
| 2019-05-03 | $6.63 | $6.63 | $6.63 | $6.63 | $6.35 | 0 |
| 2019-05-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.35 | 0 |
| 2019-05-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.35 | 0 |
| 2019-04-30 | $6.55 | $6.73 | $6.52 | $6.63 | $6.35 | 6,661,700 |
| 2019-04-29 | $7.08 | $7.15 | $6.48 | $6.55 | $6.27 | 15,019,080 |
| 2019-04-26 | $7.06 | $7.19 | $6.88 | $7.08 | $6.78 | 10,608,920 |
| 2019-04-25 | $7.55 | $7.55 | $7.05 | $7.06 | $6.76 | 20,494,110 |
| 2019-04-24 | $7.51 | $7.67 | $7.42 | $7.63 | $7.31 | 14,549,770 |
| 2019-04-23 | $7.88 | $7.95 | $7.47 | $7.48 | $7.16 | 24,878,520 |
| 2019-04-22 | $8.15 | $8.54 | $7.96 | $8.03 | $7.69 | 35,254,160 |
| 2019-04-19 | $7.68 | $8.65 | $7.58 | $8.31 | $7.96 | 53,257,730 |
| 2019-04-18 | $7.39 | $7.95 | $7.27 | $7.90 | $7.57 | 29,025,780 |
| 2019-04-17 | $7.49 | $7.75 | $7.26 | $7.36 | $7.05 | 25,088,230 |
| 2019-04-16 | $6.97 | $7.58 | $6.80 | $7.47 | $7.15 | 30,461,450 |
| 2019-04-15 | $6.99 | $7.23 | $6.96 | $6.97 | $6.67 | 11,845,890 |
| 2019-04-12 | $6.94 | $7.09 | $6.78 | $6.94 | $6.65 | 10,052,020 |
| 2019-04-11 | $6.94 | $7.17 | $6.90 | $6.97 | $6.67 | 10,549,800 |
| 2019-04-10 | $7.11 | $7.12 | $6.80 | $6.97 | $6.67 | 15,935,800 |
| 2019-04-09 | $7.26 | $7.50 | $7.08 | $7.25 | $6.94 | 16,218,900 |
| 2019-04-08 | $7.12 | $7.66 | $7.07 | $7.27 | $6.96 | 25,492,770 |
| 2019-04-05 | $7.08 | $7.08 | $7.08 | $7.08 | $6.78 | 0 |
| 2019-04-04 | $7.05 | $7.17 | $6.95 | $7.08 | $6.78 | 19,424,400 |
| 2019-04-03 | $6.95 | $7.00 | $6.84 | $6.95 | $6.66 | 13,894,930 |
| 2019-04-02 | $6.88 | $7.19 | $6.79 | $7.00 | $6.70 | 22,707,680 |
| 2019-04-01 | $6.71 | $6.95 | $6.69 | $6.87 | $6.58 | 16,352,590 |
| 2019-03-29 | $6.54 | $6.70 | $6.44 | $6.68 | $6.40 | 10,922,880 |
| 2019-03-28 | $6.55 | $6.72 | $6.40 | $6.54 | $6.26 | 10,608,800 |
| 2019-03-27 | $6.66 | $6.74 | $6.50 | $6.55 | $6.27 | 13,830,040 |
| 2019-03-26 | $7.26 | $7.26 | $6.61 | $6.67 | $6.39 | 27,594,680 |
| 2019-03-25 | $6.54 | $7.26 | $6.48 | $7.26 | $6.95 | 35,874,640 |
| 2019-03-22 | $6.67 | $6.68 | $6.46 | $6.60 | $6.32 | 10,040,950 |
| 2019-03-21 | $6.50 | $6.66 | $6.50 | $6.60 | $6.32 | 8,698,550 |
| 2019-03-20 | $6.65 | $6.70 | $6.37 | $6.57 | $6.29 | 12,129,940 |
| 2019-03-19 | $6.76 | $6.84 | $6.62 | $6.65 | $6.37 | 10,687,340 |
| 2019-03-18 | $6.68 | $6.77 | $6.56 | $6.77 | $6.48 | 10,741,750 |
| 2019-03-15 | $6.59 | $6.73 | $6.57 | $6.68 | $6.40 | 9,567,520 |
| 2019-03-14 | $6.59 | $6.70 | $6.43 | $6.59 | $6.31 | 10,542,400 |
| 2019-03-13 | $6.93 | $6.99 | $6.55 | $6.66 | $6.38 | 15,320,220 |
| 2019-03-12 | $7.30 | $7.40 | $6.75 | $6.89 | $6.60 | 29,341,660 |
| 2019-03-11 | $6.48 | $6.94 | $6.40 | $6.94 | $6.65 | 20,863,720 |
| 2019-03-08 | $6.82 | $6.84 | $6.30 | $6.31 | $6.04 | 18,688,310 |
| 2019-03-07 | $6.88 | $6.98 | $6.77 | $6.92 | $6.63 | 21,149,460 |
| 2019-03-06 | $6.81 | $6.92 | $6.63 | $6.89 | $6.60 | 23,668,030 |
| 2019-03-05 | $6.50 | $6.81 | $6.46 | $6.80 | $6.51 | 20,828,410 |
| 2019-03-04 | $6.51 | $6.83 | $6.50 | $6.64 | $6.36 | 22,776,800 |
| 2019-03-01 | $6.57 | $6.62 | $6.43 | $6.57 | $6.29 | 9,584,060 |
| 2019-02-28 | $6.44 | $6.61 | $6.44 | $6.57 | $6.29 | 11,561,370 |
| 2019-02-27 | $6.56 | $6.68 | $6.40 | $6.52 | $6.24 | 21,805,120 |
| 2019-02-26 | $6.90 | $6.91 | $6.60 | $6.66 | $6.38 | 37,705,080 |
| 2019-02-25 | $6.75 | $7.33 | $6.61 | $7.07 | $6.77 | 52,894,820 |
| 2019-02-22 | $6.35 | $6.75 | $6.18 | $6.75 | $6.46 | 59,176,130 |
| 2019-02-21 | $5.58 | $6.14 | $5.52 | $6.14 | $5.88 | 23,916,520 |
| 2019-02-20 | $5.56 | $5.59 | $5.46 | $5.58 | $5.34 | 7,950,500 |
| 2019-02-19 | $5.66 | $5.68 | $5.46 | $5.56 | $5.32 | 11,913,800 |
| 2019-02-18 | $5.52 | $5.68 | $5.43 | $5.64 | $5.40 | 12,995,120 |
| 2019-02-15 | $5.36 | $5.66 | $5.32 | $5.48 | $5.25 | 12,779,820 |
| 2019-02-14 | $5.36 | $5.44 | $5.32 | $5.36 | $5.13 | 6,016,710 |
| 2019-02-13 | $5.26 | $5.40 | $5.23 | $5.39 | $5.16 | 7,977,730 |
| 2019-02-12 | $5.20 | $5.25 | $5.16 | $5.23 | $5.01 | 5,024,410 |
| 2019-02-11 | $5.05 | $5.22 | $5.04 | $5.20 | $4.98 | 4,315,320 |
| 2019-02-08 | $5.03 | $5.03 | $5.03 | $5.03 | $4.82 | 0 |
| 2019-02-07 | $5.03 | $5.03 | $5.03 | $5.03 | $4.82 | 0 |
| 2019-02-06 | $5.03 | $5.03 | $5.03 | $5.03 | $4.82 | 0 |
| 2019-02-05 | $5.03 | $5.03 | $5.03 | $5.03 | $4.82 | 0 |
| 2019-02-04 | $5.03 | $5.03 | $5.03 | $5.03 | $4.82 | 0 |
| 2019-02-01 | $4.91 | $5.06 | $4.91 | $5.03 | $4.82 | 3,116,100 |
| 2019-01-31 | $4.98 | $5.08 | $4.84 | $4.91 | $4.70 | 4,338,340 |
| 2019-01-30 | $5.03 | $5.11 | $4.96 | $5.02 | $4.81 | 2,736,700 |
| 2019-01-29 | $5.20 | $5.23 | $4.93 | $5.04 | $4.83 | 4,824,850 |
| 2019-01-28 | $5.30 | $5.36 | $5.20 | $5.21 | $4.99 | 3,963,800 |
| 2019-01-25 | $5.47 | $5.47 | $5.29 | $5.30 | $5.08 | 4,809,640 |
| 2019-01-24 | $5.32 | $5.45 | $5.31 | $5.44 | $5.21 | 6,429,220 |
| 2019-01-23 | $5.25 | $5.39 | $5.23 | $5.34 | $5.11 | 4,792,450 |
| 2019-01-22 | $5.34 | $5.37 | $5.25 | $5.26 | $5.04 | 4,122,260 |
| 2019-01-21 | $5.35 | $5.43 | $5.29 | $5.38 | $5.15 | 5,535,500 |
| 2019-01-18 | $5.40 | $5.44 | $5.20 | $5.31 | $5.09 | 7,600,600 |
| 2019-01-17 | $5.49 | $5.51 | $5.37 | $5.39 | $5.16 | 6,564,050 |
| 2019-01-16 | $5.55 | $5.67 | $5.43 | $5.49 | $5.26 | 7,770,200 |
| 2019-01-15 | $5.54 | $5.58 | $5.45 | $5.56 | $5.32 | 8,830,770 |
| 2019-01-14 | $5.72 | $5.72 | $5.42 | $5.55 | $5.32 | 13,231,120 |
| 2019-01-11 | $5.82 | $5.87 | $5.66 | $5.75 | $5.51 | 13,315,300 |
| 2019-01-10 | $5.68 | $5.88 | $5.65 | $5.82 | $5.57 | 14,225,720 |
| 2019-01-09 | $5.65 | $5.91 | $5.57 | $5.67 | $5.43 | 16,691,320 |
| 2019-01-08 | $5.71 | $5.89 | $5.63 | $5.65 | $5.41 | 14,532,400 |
| 2019-01-07 | $5.77 | $5.96 | $5.66 | $5.80 | $5.55 | 22,672,390 |
| 2019-01-04 | $5.49 | $6.00 | $5.32 | $5.74 | $5.50 | 25,802,780 |
| 2019-01-03 | $5.40 | $5.54 | $5.25 | $5.52 | $5.29 | 18,795,780 |
| 2019-01-02 | $5.25 | $5.50 | $5.13 | $5.49 | $5.26 | 16,314,670 |
| 2019-01-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.00 | 0 |
| 2018-12-31 | $5.22 | $5.22 | $5.22 | $5.22 | $5.00 | 0 |
| 2018-12-28 | $5.27 | $5.39 | $5.19 | $5.22 | $5.00 | 12,853,360 |
| 2018-12-27 | $5.76 | $5.83 | $5.24 | $5.43 | $5.20 | 29,846,090 |
| 2018-12-26 | $5.18 | $5.54 | $5.11 | $5.54 | $5.31 | 11,573,620 |
| 2018-12-25 | $4.87 | $5.10 | $4.70 | $5.04 | $4.83 | 6,306,880 |
| 2018-12-24 | $4.80 | $4.93 | $4.80 | $4.91 | $4.70 | 2,900,050 |
| 2018-12-21 | $4.84 | $4.84 | $4.77 | $4.84 | $4.64 | 2,075,350 |
| 2018-12-20 | $4.80 | $4.90 | $4.78 | $4.84 | $4.64 | 1,776,020 |
| 2018-12-19 | $4.86 | $4.93 | $4.84 | $4.84 | $4.64 | 2,512,150 |
| 2018-12-18 | $4.95 | $4.99 | $4.84 | $4.91 | $4.70 | 3,740,700 |
| 2018-12-17 | $5.10 | $5.10 | $4.90 | $4.96 | $4.75 | 4,218,500 |
| 2018-12-14 | $5.19 | $5.25 | $5.05 | $5.05 | $4.84 | 4,470,450 |
| 2018-12-13 | $5.16 | $5.33 | $5.10 | $5.24 | $5.02 | 7,239,220 |
| 2018-12-12 | $5.31 | $5.46 | $5.15 | $5.19 | $4.97 | 8,721,670 |
| 2018-12-11 | $5.09 | $5.24 | $5.03 | $5.24 | $5.02 | 6,803,620 |
| 2018-12-10 | $5.10 | $5.17 | $5.03 | $5.06 | $4.85 | 3,559,900 |
| 2018-12-07 | $5.20 | $5.24 | $5.10 | $5.17 | $4.95 | 4,040,520 |
| 2018-12-06 | $5.07 | $5.34 | $5.06 | $5.15 | $4.93 | 7,515,420 |
| 2018-12-05 | $5.09 | $5.21 | $5.01 | $5.12 | $4.90 | 4,565,280 |
| 2018-12-04 | $5.08 | $5.23 | $5.04 | $5.21 | $4.99 | 7,977,290 |
| 2018-12-03 | $5.12 | $5.15 | $5.03 | $5.08 | $4.86 | 6,153,720 |
| 2018-11-30 | $4.91 | $5.04 | $4.86 | $4.99 | $4.78 | 3,334,760 |
| 2018-11-29 | $5.15 | $5.24 | $4.94 | $4.95 | $4.74 | 5,404,260 |
| 2018-11-28 | $4.94 | $5.16 | $4.85 | $5.15 | $4.93 | 6,596,150 |
| 2018-11-27 | $4.88 | $4.98 | $4.85 | $4.93 | $4.72 | 3,091,750 |
| 2018-11-26 | $4.71 | $4.99 | $4.71 | $4.89 | $4.68 | 3,658,990 |
| 2018-11-23 | $5.00 | $5.04 | $4.68 | $4.73 | $4.53 | 4,076,550 |
| 2018-11-22 | $5.01 | $5.07 | $4.96 | $5.00 | $4.79 | 2,219,280 |
| 2018-11-21 | $4.96 | $5.01 | $4.90 | $5.01 | $4.80 | 2,662,180 |
| 2018-11-20 | $5.10 | $5.13 | $4.97 | $5.01 | $4.80 | 3,781,910 |
| 2018-11-19 | $5.26 | $5.26 | $5.08 | $5.16 | $4.94 | 4,176,280 |
| 2018-11-16 | $5.10 | $5.20 | $5.05 | $5.19 | $4.97 | 4,291,510 |
| 2018-11-15 | $4.97 | $5.09 | $4.97 | $5.08 | $4.86 | 3,425,290 |
| 2018-11-14 | $5.06 | $5.14 | $4.99 | $5.00 | $4.79 | 4,568,860 |
| 2018-11-13 | $4.84 | $5.11 | $4.83 | $5.06 | $4.85 | 6,503,700 |
| 2018-11-12 | $4.77 | $4.93 | $4.77 | $4.90 | $4.69 | 3,868,840 |
| 2018-11-09 | $4.75 | $4.95 | $4.74 | $4.79 | $4.59 | 4,070,110 |
| 2018-11-08 | $4.74 | $4.82 | $4.73 | $4.74 | $4.54 | 2,682,400 |
| 2018-11-07 | $4.89 | $4.90 | $4.73 | $4.74 | $4.54 | 3,235,380 |
| 2018-11-06 | $4.75 | $4.78 | $4.70 | $4.77 | $4.57 | 2,766,300 |
| 2018-11-05 | $4.71 | $4.82 | $4.68 | $4.78 | $4.58 | 3,540,100 |
| 2018-11-02 | $4.70 | $4.76 | $4.66 | $4.73 | $4.53 | 3,977,200 |
| 2018-11-01 | $4.62 | $4.69 | $4.61 | $4.64 | $4.44 | 3,649,500 |
| 2018-10-31 | $4.59 | $4.64 | $4.54 | $4.61 | $4.41 | 2,773,090 |
| 2018-10-30 | $4.52 | $4.60 | $4.45 | $4.54 | $4.35 | 2,080,050 |
| 2018-10-29 | $4.50 | $4.59 | $4.45 | $4.52 | $4.33 | 1,570,600 |
| 2018-10-26 | $4.49 | $4.63 | $4.49 | $4.58 | $4.39 | 3,000,800 |
| 2018-10-25 | $4.34 | $4.51 | $4.28 | $4.49 | $4.30 | 2,047,600 |
| 2018-10-24 | $4.47 | $4.57 | $4.44 | $4.51 | $4.32 | 1,518,600 |
| 2018-10-23 | $4.60 | $4.62 | $4.46 | $4.49 | $4.30 | 2,448,220 |
| 2018-10-22 | $4.44 | $4.68 | $4.42 | $4.57 | $4.38 | 3,254,100 |
| 2018-10-19 | $4.28 | $4.43 | $4.15 | $4.39 | $4.20 | 1,755,640 |
| 2018-10-18 | $4.49 | $4.50 | $4.33 | $4.34 | $4.16 | 1,653,200 |
| 2018-10-17 | $4.48 | $4.48 | $4.37 | $4.46 | $4.27 | 1,785,600 |
| 2018-10-16 | $4.57 | $4.64 | $4.35 | $4.40 | $4.21 | 2,159,730 |
| 2018-10-15 | $4.62 | $4.73 | $4.56 | $4.58 | $4.39 | 1,539,310 |
| 2018-10-12 | $4.74 | $4.78 | $4.32 | $4.65 | $4.45 | 3,393,510 |
| 2018-10-11 | $5.05 | $5.05 | $4.75 | $4.80 | $4.60 | 4,353,040 |
| 2018-10-10 | $5.15 | $5.42 | $5.08 | $5.25 | $5.03 | 3,726,930 |
| 2018-10-09 | $5.13 | $5.20 | $5.11 | $5.13 | $4.91 | 1,215,450 |
| 2018-10-08 | $5.26 | $5.26 | $5.12 | $5.12 | $4.90 | 1,770,750 |
| 2018-10-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.09 | 0 |
| 2018-10-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.09 | 0 |
| 2018-10-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.09 | 0 |
| 2018-10-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.09 | 0 |
| 2018-10-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.09 | 0 |
| 2018-09-28 | $5.27 | $5.32 | $5.23 | $5.32 | $5.09 | 1,210,300 |
| 2018-09-27 | $5.38 | $5.41 | $5.24 | $5.27 | $5.05 | 2,618,400 |
| 2018-09-26 | $5.38 | $5.43 | $5.38 | $5.40 | $5.17 | 2,008,900 |
| 2018-09-25 | $5.40 | $5.43 | $5.35 | $5.38 | $5.15 | 1,856,970 |
| 2018-09-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.17 | 0 |
| 2018-09-21 | $5.35 | $5.42 | $5.35 | $5.40 | $5.17 | 2,244,990 |
| 2018-09-20 | $5.38 | $5.48 | $5.35 | $5.36 | $5.13 | 2,157,150 |
| 2018-09-19 | $5.33 | $5.43 | $5.30 | $5.40 | $5.17 | 2,307,960 |
| 2018-09-18 | $5.28 | $5.34 | $5.20 | $5.33 | $5.10 | 1,904,350 |
| 2018-09-17 | $5.34 | $5.34 | $5.23 | $5.26 | $5.04 | 1,621,940 |
| 2018-09-14 | $5.40 | $5.44 | $5.33 | $5.34 | $5.11 | 2,066,720 |
| 2018-09-13 | $5.37 | $5.44 | $5.30 | $5.40 | $5.17 | 2,416,110 |
| 2018-09-12 | $5.32 | $5.39 | $5.27 | $5.35 | $5.12 | 2,165,130 |
| 2018-09-11 | $5.26 | $5.31 | $5.22 | $5.30 | $5.08 | 1,736,150 |
| 2018-09-10 | $5.39 | $5.39 | $5.26 | $5.26 | $5.04 | 2,226,900 |
| 2018-09-07 | $5.38 | $5.46 | $5.33 | $5.39 | $5.16 | 2,962,630 |
| 2018-09-06 | $5.47 | $5.52 | $5.33 | $5.36 | $5.13 | 3,440,400 |
| 2018-09-05 | $5.60 | $5.65 | $5.48 | $5.48 | $5.25 | 3,012,100 |
| 2018-09-04 | $5.61 | $5.65 | $5.55 | $5.62 | $5.38 | 2,477,300 |
| 2018-09-03 | $5.72 | $5.72 | $5.51 | $5.59 | $5.35 | 3,389,350 |
| 2018-08-31 | $5.85 | $5.88 | $5.73 | $5.75 | $5.51 | 1,721,050 |
| 2018-08-30 | $6.06 | $6.11 | $5.81 | $5.85 | $5.60 | 5,340,350 |
| 2018-08-29 | $6.12 | $6.19 | $6.07 | $6.17 | $5.91 | 1,744,750 |
| 2018-08-28 | $6.08 | $6.19 | $6.05 | $6.12 | $5.86 | 2,221,000 |
| 2018-08-27 | $5.92 | $6.10 | $5.92 | $6.10 | $5.84 | 2,499,410 |
| 2018-08-24 | $5.92 | $5.96 | $5.89 | $5.92 | $5.67 | 975,300 |
| 2018-08-23 | $5.87 | $5.99 | $5.87 | $5.96 | $5.71 | 1,268,700 |
| 2018-08-22 | $6.06 | $6.09 | $5.94 | $5.95 | $5.70 | 1,527,900 |
| 2018-08-21 | $6.04 | $6.09 | $5.97 | $6.04 | $5.78 | 1,750,700 |
| 2018-08-20 | $5.93 | $6.02 | $5.85 | $6.01 | $5.76 | 992,100 |
| 2018-08-17 | $6.06 | $6.12 | $5.87 | $5.90 | $5.65 | 1,508,300 |
| 2018-08-16 | $5.96 | $6.09 | $5.92 | $5.98 | $5.73 | 1,576,300 |
| 2018-08-15 | $6.20 | $6.23 | $6.03 | $6.03 | $5.77 | 1,848,700 |
| 2018-08-14 | $6.17 | $6.20 | $6.12 | $6.19 | $5.93 | 1,969,930 |
| 2018-08-13 | $6.04 | $6.19 | $6.03 | $6.19 | $5.93 | 1,929,850 |
| 2018-08-10 | $6.14 | $6.14 | $6.05 | $6.12 | $5.86 | 2,299,010 |
| 2018-08-09 | $5.90 | $6.20 | $5.89 | $6.12 | $5.86 | 3,415,460 |
| 2018-08-08 | $5.93 | $5.96 | $5.87 | $5.90 | $5.65 | 1,512,510 |
| 2018-08-07 | $5.79 | $5.95 | $5.75 | $5.92 | $5.67 | 1,717,800 |
| 2018-08-06 | $5.98 | $5.98 | $5.76 | $5.79 | $5.54 | 1,174,600 |
| 2018-08-03 | $5.90 | $5.99 | $5.88 | $5.89 | $5.64 | 1,457,070 |
| 2018-08-02 | $6.17 | $6.17 | $5.85 | $5.89 | $5.64 | 3,646,860 |
| 2018-08-01 | $6.29 | $6.35 | $6.17 | $6.18 | $5.92 | 2,358,100 |
| 2018-07-31 | $6.15 | $6.33 | $6.15 | $6.30 | $6.03 | 2,566,000 |
| 2018-07-30 | $6.26 | $6.30 | $6.16 | $6.21 | $5.95 | 2,667,770 |
| 2018-07-27 | $6.39 | $6.41 | $6.25 | $6.26 | $5.99 | 4,147,210 |
| 2018-07-26 | $6.38 | $6.56 | $6.32 | $6.44 | $6.17 | 6,232,800 |
| 2018-07-25 | $6.38 | $6.46 | $6.30 | $6.36 | $6.09 | 4,599,100 |
| 2018-07-24 | $6.35 | $6.48 | $6.22 | $6.42 | $6.15 | 6,969,160 |
| 2018-07-23 | $6.29 | $6.60 | $6.25 | $6.41 | $6.14 | 7,166,520 |
| 2018-07-20 | $6.20 | $6.48 | $6.10 | $6.35 | $6.08 | 8,327,400 |
| 2018-07-19 | $6.38 | $6.38 | $6.18 | $6.23 | $5.97 | 10,151,410 |
| 2018-07-18 | $6.55 | $6.92 | $6.45 | $6.47 | $6.20 | 17,997,750 |
| 2018-07-17 | $6.03 | $6.62 | $5.96 | $6.62 | $6.34 | 15,076,010 |
| 2018-07-16 | $5.99 | $6.09 | $5.94 | $6.02 | $5.77 | 2,341,640 |
| 2018-07-13 | $6.01 | $6.03 | $5.93 | $6.01 | $5.76 | 1,919,730 |
| 2018-07-12 | $5.86 | $6.03 | $5.86 | $5.96 | $5.71 | 2,521,930 |
| 2018-07-11 | $5.92 | $5.98 | $5.72 | $5.86 | $5.61 | 1,827,960 |
| 2018-07-10 | $5.99 | $6.00 | $5.87 | $5.95 | $5.70 | 1,600,830 |
| 2018-07-09 | $5.81 | $5.98 | $5.81 | $5.93 | $5.68 | 1,742,100 |
| 2018-07-06 | $5.70 | $5.90 | $5.56 | $5.78 | $5.54 | 2,992,670 |
| 2018-07-05 | $6.02 | $6.08 | $5.43 | $5.70 | $5.46 | 2,950,100 |
| 2018-07-04 | $6.17 | $6.18 | $6.01 | $6.03 | $5.77 | 2,191,060 |
| 2018-07-03 | $6.06 | $6.16 | $6.04 | $6.16 | $5.90 | 2,420,200 |
| 2018-07-02 | $6.16 | $6.22 | $6.03 | $6.06 | $5.80 | 2,054,740 |
| 2018-06-29 | $5.99 | $6.21 | $5.99 | $6.16 | $5.90 | 2,078,130 |
| 2018-06-28 | $6.02 | $6.08 | $5.98 | $5.99 | $5.74 | 1,557,100 |
| 2018-06-27 | $6.13 | $6.15 | $6.02 | $6.03 | $5.77 | 1,787,700 |
| 2018-06-26 | $5.99 | $6.15 | $5.98 | $6.13 | $5.87 | 1,332,830 |
| 2018-06-25 | $6.10 | $6.18 | $6.06 | $6.07 | $5.81 | 1,122,530 |
| 2018-06-22 | $5.91 | $6.08 | $5.90 | $6.06 | $5.80 | 1,257,170 |
| 2018-06-21 | $6.18 | $6.21 | $5.98 | $5.99 | $5.74 | 2,124,900 |
| 2018-06-20 | $6.14 | $6.22 | $6.10 | $6.18 | $5.92 | 1,573,790 |
| 2018-06-19 | $6.59 | $6.59 | $5.99 | $6.11 | $5.85 | 3,469,500 |
| 2018-06-18 | $6.64 | $6.64 | $6.64 | $6.64 | $6.36 | 0 |
| 2018-06-15 | $6.75 | $6.82 | $6.55 | $6.64 | $6.36 | 1,526,130 |
| 2018-06-14 | $6.70 | $6.83 | $6.67 | $6.73 | $6.45 | 1,112,440 |
| 2018-06-13 | $6.85 | $6.90 | $6.71 | $6.72 | $6.44 | 2,243,100 |
| 2018-06-12 | $6.91 | $6.93 | $6.80 | $6.90 | $6.61 | 1,612,500 |
| 2018-06-11 | $6.95 | $6.95 | $6.84 | $6.88 | $6.59 | 1,202,600 |
| 2018-06-08 | $6.97 | $7.04 | $6.87 | $6.91 | $6.62 | 2,017,300 |
| 2018-06-07 | $7.21 | $7.23 | $6.94 | $6.95 | $6.66 | 2,365,700 |
| 2018-06-06 | $7.16 | $7.21 | $7.10 | $7.16 | $6.86 | 1,591,700 |
| 2018-06-05 | $7.08 | $7.19 | $7.05 | $7.18 | $6.88 | 1,846,700 |
| 2018-06-04 | $7.08 | $7.19 | $7.05 | $7.07 | $6.77 | 1,615,900 |
| 2018-06-01 | $7.01 | $7.18 | $7.01 | $7.09 | $6.79 | 2,383,400 |
| 2018-05-31 | $6.95 | $7.06 | $6.95 | $7.05 | $6.75 | 2,089,200 |
| 2018-05-30 | $7.00 | $7.11 | $6.85 | $6.92 | $6.63 | 3,618,600 |
| 2018-05-29 | $7.13 | $7.17 | $7.07 | $7.08 | $6.78 | 2,848,000 |
| 2018-05-28 | $7.30 | $7.30 | $7.10 | $7.13 | $6.83 | 3,482,430 |
| 2018-05-25 | $7.46 | $7.53 | $7.31 | $7.31 | $7.00 | 2,521,650 |
| 2018-05-24 | $7.45 | $7.54 | $7.38 | $7.48 | $7.16 | 2,746,700 |
| 2018-05-23 | $7.65 | $7.66 | $7.40 | $7.43 | $7.12 | 4,879,420 |
| 2018-05-22 | $7.72 | $7.76 | $7.61 | $7.69 | $7.36 | 4,757,610 |
| 2018-05-21 | $7.63 | $7.75 | $7.61 | $7.72 | $7.39 | 5,471,260 |
| 2018-05-18 | $7.66 | $7.75 | $7.51 | $7.61 | $7.29 | 4,239,380 |
| 2018-05-17 | $7.51 | $7.83 | $7.51 | $7.65 | $7.33 | 6,828,970 |
| 2018-05-16 | $7.56 | $7.67 | $7.47 | $7.55 | $7.23 | 4,721,270 |
| 2018-05-15 | $7.57 | $7.64 | $7.43 | $7.61 | $7.29 | 5,283,880 |
| 2018-05-14 | $7.52 | $7.75 | $7.46 | $7.56 | $7.24 | 7,216,720 |
| 2018-05-11 | $8.00 | $8.00 | $7.59 | $7.61 | $7.29 | 17,127,510 |
| 2018-05-10 | $7.26 | $8.00 | $7.22 | $8.00 | $7.66 | 11,450,380 |
| 2018-05-09 | $7.27 | $7.39 | $7.22 | $7.27 | $6.96 | 4,056,100 |
| 2018-05-08 | $7.23 | $7.32 | $7.16 | $7.29 | $6.98 | 5,226,520 |
| 2018-05-07 | $7.03 | $7.55 | $7.01 | $7.26 | $6.95 | 6,639,870 |
| 2018-05-04 | $7.06 | $7.10 | $7.01 | $7.02 | $6.72 | 1,673,100 |
| 2018-05-03 | $6.87 | $7.11 | $6.79 | $7.09 | $6.79 | 3,779,500 |
| 2018-05-02 | $6.96 | $6.97 | $6.85 | $6.87 | $6.58 | 1,745,950 |
| 2018-05-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.60 | 0 |
| 2018-04-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.60 | 0 |
| 2018-04-27 | $6.91 | $6.99 | $6.81 | $6.89 | $6.60 | 1,994,590 |
| 2018-04-26 | $7.11 | $7.18 | $6.88 | $6.89 | $6.60 | 3,245,500 |
| 2018-04-25 | $7.23 | $7.23 | $7.10 | $7.11 | $6.81 | 3,404,410 |
| 2018-04-24 | $7.20 | $7.27 | $7.17 | $7.21 | $6.90 | 4,391,860 |
| 2018-04-23 | $7.39 | $7.39 | $7.10 | $7.23 | $6.92 | 5,224,460 |
| 2018-04-20 | $6.93 | $7.38 | $6.85 | $7.27 | $6.96 | 11,873,680 |
| 2018-04-19 | $6.91 | $6.97 | $6.86 | $6.92 | $6.63 | 3,199,780 |
| 2018-04-18 | $6.86 | $6.95 | $6.73 | $6.88 | $6.59 | 3,290,400 |
| 2018-04-17 | $6.99 | $7.08 | $6.83 | $6.86 | $6.57 | 2,509,680 |
| 2018-04-16 | $7.05 | $7.15 | $6.98 | $7.00 | $6.70 | 2,523,190 |
| 2018-04-13 | $7.20 | $7.22 | $7.06 | $7.08 | $6.78 | 2,640,900 |
| 2018-04-12 | $7.33 | $7.35 | $7.05 | $7.21 | $6.90 | 4,541,130 |
| 2018-04-11 | $7.33 | $7.39 | $7.26 | $7.31 | $7.00 | 3,532,620 |
| 2018-04-10 | $7.36 | $7.41 | $7.25 | $7.36 | $7.05 | 3,622,440 |
| 2018-04-09 | $7.22 | $7.68 | $7.18 | $7.39 | $7.08 | 4,911,060 |
| 2018-04-06 | $7.30 | $7.30 | $7.30 | $7.30 | $6.99 | 0 |
| 2018-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.99 | 0 |
| 2018-04-04 | $7.35 | $7.45 | $7.26 | $7.30 | $6.99 | 1,808,100 |
| 2018-04-03 | $7.20 | $7.48 | $7.19 | $7.37 | $7.06 | 3,353,880 |
| 2018-04-02 | $7.49 | $7.49 | $7.30 | $7.37 | $7.06 | 2,868,650 |
| 2018-03-30 | $7.30 | $7.55 | $7.30 | $7.36 | $7.05 | 4,636,230 |
| 2018-03-29 | $7.25 | $7.34 | $7.17 | $7.29 | $6.98 | 4,444,050 |
| 2018-03-28 | $6.85 | $7.49 | $6.83 | $7.26 | $6.95 | 8,033,410 |
| 2018-03-27 | $6.79 | $6.96 | $6.74 | $6.94 | $6.65 | 4,250,630 |
| 2018-03-26 | $6.51 | $6.72 | $6.40 | $6.71 | $6.43 | 3,187,800 |
| 2018-03-23 | $6.92 | $7.05 | $6.54 | $6.65 | $6.37 | 5,777,930 |
| 2018-03-22 | $7.26 | $7.30 | $7.15 | $7.20 | $6.90 | 1,865,630 |
| 2018-03-21 | $7.19 | $7.33 | $7.18 | $7.23 | $6.92 | 3,058,400 |
| 2018-03-20 | $7.20 | $7.21 | $7.11 | $7.19 | $6.89 | 1,821,440 |
| 2018-03-19 | $7.23 | $7.27 | $7.18 | $7.21 | $6.90 | 1,953,300 |
| 2018-03-16 | $7.24 | $7.30 | $7.20 | $7.22 | $6.91 | 2,355,230 |
| 2018-03-15 | $7.33 | $7.35 | $7.19 | $7.24 | $6.93 | 2,906,010 |
| 2018-03-14 | $7.38 | $7.53 | $7.31 | $7.34 | $7.03 | 2,988,960 |
| 2018-03-13 | $7.50 | $7.50 | $7.38 | $7.40 | $7.09 | 3,001,300 |
| 2018-03-12 | $7.38 | $7.54 | $7.37 | $7.51 | $7.19 | 4,427,020 |
| 2018-03-09 | $7.25 | $7.40 | $7.21 | $7.36 | $7.05 | 4,346,520 |
| 2018-03-08 | $7.27 | $7.32 | $7.23 | $7.26 | $6.95 | 2,498,910 |
| 2018-03-07 | $7.33 | $7.38 | $7.25 | $7.33 | $7.02 | 3,140,490 |
| 2018-03-06 | $7.26 | $7.35 | $7.21 | $7.33 | $7.02 | 4,328,910 |
| 2018-03-05 | $7.25 | $7.32 | $7.17 | $7.31 | $7.00 | 2,769,910 |
| 2018-03-02 | $7.28 | $7.30 | $7.21 | $7.25 | $6.94 | 2,676,590 |
| 2018-03-01 | $7.20 | $7.31 | $7.15 | $7.30 | $6.99 | 3,095,290 |
| 2018-02-28 | $7.30 | $7.30 | $7.08 | $7.25 | $6.94 | 4,016,000 |
| 2018-02-27 | $7.08 | $7.69 | $7.08 | $7.32 | $7.01 | 7,736,900 |
| 2018-02-26 | $6.84 | $7.07 | $6.82 | $7.01 | $6.71 | 2,583,480 |
| 2018-02-23 | $6.85 | $6.96 | $6.82 | $6.92 | $6.63 | 1,713,500 |
| 2018-02-22 | $6.74 | $6.89 | $6.74 | $6.83 | $6.54 | 1,440,060 |
| 2018-02-21 | $6.74 | $6.74 | $6.74 | $6.74 | $6.45 | 0 |
| 2018-02-20 | $6.74 | $6.74 | $6.74 | $6.74 | $6.45 | 0 |
| 2018-02-19 | $6.74 | $6.74 | $6.74 | $6.74 | $6.45 | 0 |
| 2018-02-16 | $6.74 | $6.74 | $6.74 | $6.74 | $6.45 | 0 |
| 2018-02-15 | $6.74 | $6.74 | $6.74 | $6.74 | $6.45 | 0 |
| 2018-02-14 | $6.79 | $6.79 | $6.68 | $6.74 | $6.45 | 1,017,300 |
| 2018-02-13 | $6.71 | $6.81 | $6.68 | $6.72 | $6.44 | 1,689,700 |
| 2018-02-12 | $6.58 | $6.76 | $6.58 | $6.71 | $6.43 | 2,128,160 |
| 2018-02-09 | $6.67 | $6.79 | $6.52 | $6.55 | $6.27 | 2,676,380 |
| 2018-02-08 | $6.79 | $6.83 | $6.66 | $6.81 | $6.52 | 2,478,790 |
| 2018-02-07 | $6.65 | $6.79 | $6.55 | $6.75 | $6.46 | 7,496,740 |
| 2018-02-06 | $7.13 | $7.20 | $6.50 | $6.57 | $6.29 | 4,699,780 |
| 2018-02-05 | $7.13 | $7.28 | $7.08 | $7.21 | $6.90 | 1,947,900 |
| 2018-02-02 | $7.50 | $7.50 | $7.11 | $7.23 | $6.92 | 3,091,400 |
| 2018-02-01 | $7.97 | $7.97 | $7.50 | $7.51 | $7.19 | 4,916,500 |
| 2018-01-31 | $8.26 | $8.26 | $7.70 | $7.98 | $7.64 | 4,240,130 |
| 2018-01-30 | $8.22 | $8.30 | $8.15 | $8.26 | $7.91 | 2,259,060 |
| 2018-01-29 | $8.34 | $8.36 | $8.13 | $8.19 | $7.84 | 3,526,700 |
| 2018-01-26 | $8.35 | $8.37 | $8.31 | $8.34 | $7.99 | 3,078,380 |
| 2018-01-25 | $8.39 | $8.42 | $8.26 | $8.34 | $7.99 | 5,210,780 |
| 2018-01-24 | $8.39 | $8.42 | $8.28 | $8.37 | $7.97 | 4,075,000 |
| 2018-01-23 | $8.27 | $8.40 | $8.26 | $8.35 | $7.95 | 6,843,880 |
| 2018-01-22 | $8.30 | $8.58 | $8.23 | $8.56 | $8.15 | 6,267,580 |
| 2018-01-19 | $8.48 | $8.48 | $8.31 | $8.36 | $7.96 | 4,074,270 |
| 2018-01-18 | $8.56 | $8.56 | $8.42 | $8.49 | $8.08 | 2,784,630 |
| 2018-01-17 | $8.35 | $8.65 | $8.25 | $8.53 | $8.12 | 4,953,860 |
| 2018-01-16 | $8.26 | $8.40 | $8.26 | $8.35 | $7.95 | 3,308,320 |
| 2018-01-15 | $8.71 | $8.73 | $8.23 | $8.26 | $7.86 | 6,273,850 |
| 2018-01-12 | $8.71 | $8.84 | $8.66 | $8.68 | $8.26 | 3,966,590 |
| 2018-01-11 | $8.53 | $8.81 | $8.47 | $8.71 | $8.29 | 5,002,520 |
| 2018-01-10 | $8.88 | $8.91 | $8.58 | $8.65 | $8.23 | 6,635,790 |
| 2018-01-09 | $8.90 | $8.96 | $8.82 | $8.90 | $8.47 | 5,893,890 |
| 2018-01-08 | $9.01 | $9.02 | $8.84 | $8.94 | $8.51 | 7,564,100 |
| 2018-01-05 | $9.07 | $9.25 | $8.95 | $9.02 | $8.59 | 10,026,880 |
| 2018-01-04 | $8.97 | $9.09 | $8.94 | $9.06 | $8.62 | 10,342,960 |
| 2018-01-03 | $8.89 | $9.17 | $8.89 | $9.12 | $8.68 | 15,079,140 |
| 2018-01-02 | $9.10 | $9.50 | $9.00 | $9.21 | $8.77 | 28,799,830 |
| 2018-01-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.57 | 0 |
| 2017-12-29 | $8.14 | $9.00 | $8.14 | $9.00 | $8.57 | 13,367,020 |
| 2017-12-28 | $8.31 | $8.32 | $8.10 | $8.18 | $7.79 | 2,120,680 |
| 2017-12-27 | $8.28 | $8.37 | $8.25 | $8.25 | $7.85 | 1,230,400 |
| 2017-12-26 | $8.31 | $8.36 | $8.20 | $8.35 | $7.95 | 1,648,800 |
| 2017-12-25 | $8.47 | $8.47 | $8.30 | $8.31 | $7.91 | 963,000 |
| 2017-12-22 | $8.32 | $8.43 | $8.31 | $8.36 | $7.96 | 1,052,240 |
| 2017-12-21 | $8.44 | $8.44 | $8.18 | $8.34 | $7.94 | 1,896,770 |
| 2017-12-20 | $8.55 | $8.59 | $8.45 | $8.46 | $8.05 | 1,439,100 |
| 2017-12-19 | $8.57 | $8.62 | $8.56 | $8.58 | $8.17 | 1,301,460 |
| 2017-12-18 | $8.51 | $8.63 | $8.51 | $8.57 | $8.16 | 1,084,510 |
| 2017-12-15 | $8.66 | $8.67 | $8.52 | $8.55 | $8.14 | 1,913,600 |
| 2017-12-14 | $8.88 | $8.89 | $8.62 | $8.65 | $8.23 | 2,520,700 |
| 2017-12-13 | $8.82 | $8.89 | $8.82 | $8.88 | $8.45 | 976,610 |
| 2017-12-12 | $8.85 | $8.88 | $8.81 | $8.85 | $8.42 | 1,229,500 |
| 2017-12-11 | $8.86 | $8.91 | $8.81 | $8.88 | $8.45 | 1,298,290 |
| 2017-12-08 | $8.84 | $8.91 | $8.80 | $8.88 | $8.45 | 2,047,540 |
| 2017-12-07 | $8.80 | $8.93 | $8.73 | $8.77 | $8.35 | 2,146,240 |
| 2017-12-06 | $8.96 | $9.02 | $8.69 | $8.86 | $8.43 | 4,595,680 |
| 2017-12-05 | $9.45 | $9.45 | $9.01 | $9.04 | $8.61 | 5,103,040 |
| 2017-12-04 | $9.22 | $9.43 | $9.22 | $9.38 | $8.93 | 4,089,160 |
| 2017-12-01 | $9.36 | $9.39 | $9.28 | $9.36 | $8.91 | 3,012,100 |
| 2017-11-30 | $9.20 | $9.39 | $9.13 | $9.36 | $8.91 | 4,583,010 |
| 2017-11-29 | $9.13 | $9.25 | $9.05 | $9.24 | $8.80 | 4,168,620 |
| 2017-11-28 | $9.03 | $9.25 | $9.01 | $9.18 | $8.74 | 3,276,440 |
| 2017-11-27 | $9.45 | $9.53 | $9.01 | $9.02 | $8.59 | 5,376,760 |
| 2017-11-24 | $9.18 | $9.38 | $9.10 | $9.35 | $8.90 | 5,470,770 |
| 2017-11-23 | $9.31 | $9.44 | $9.19 | $9.21 | $8.77 | 6,184,540 |
| 2017-11-22 | $9.40 | $9.45 | $9.21 | $9.34 | $8.89 | 6,945,270 |
| 2017-11-21 | $9.03 | $9.45 | $8.95 | $9.40 | $8.95 | 10,444,240 |
| 2017-11-20 | $9.04 | $9.13 | $8.69 | $9.07 | $8.63 | 4,855,570 |
| 2017-11-17 | $8.98 | $9.17 | $8.76 | $9.04 | $8.61 | 6,571,190 |
| 2017-11-16 | $8.83 | $9.04 | $8.82 | $8.99 | $8.56 | 4,750,600 |
| 2017-11-15 | $8.77 | $8.83 | $8.64 | $8.82 | $8.40 | 2,606,740 |
| 2017-11-14 | $8.80 | $8.83 | $8.72 | $8.79 | $8.37 | 2,105,800 |
| 2017-11-13 | $8.88 | $8.91 | $8.73 | $8.81 | $8.39 | 2,415,140 |
| 2017-11-10 | $8.84 | $8.88 | $8.72 | $8.87 | $8.44 | 2,627,590 |
| 2017-11-09 | $8.83 | $8.90 | $8.81 | $8.85 | $8.42 | 2,302,770 |
| 2017-11-08 | $8.75 | $8.94 | $8.74 | $8.83 | $8.41 | 3,468,440 |
| 2017-11-07 | $8.74 | $8.77 | $8.66 | $8.75 | $8.33 | 1,794,890 |
| 2017-11-06 | $8.51 | $8.77 | $8.50 | $8.74 | $8.32 | 2,377,930 |
| 2017-11-03 | $8.50 | $8.65 | $8.48 | $8.51 | $8.10 | 2,058,660 |
| 2017-11-02 | $8.74 | $8.74 | $8.55 | $8.58 | $8.17 | 1,894,500 |
| 2017-11-01 | $8.60 | $8.74 | $8.56 | $8.68 | $8.26 | 2,250,000 |
| 2017-10-31 | $8.56 | $8.63 | $8.47 | $8.59 | $8.18 | 1,913,200 |
| 2017-10-30 | $8.84 | $8.84 | $8.45 | $8.56 | $8.15 | 2,941,380 |
| 2017-10-27 | $8.94 | $8.96 | $8.82 | $8.83 | $8.41 | 2,148,500 |
| 2017-10-26 | $8.77 | $8.95 | $8.74 | $8.94 | $8.51 | 2,841,710 |
| 2017-10-25 | $8.71 | $8.82 | $8.71 | $8.82 | $8.40 | 1,744,400 |
| 2017-10-24 | $8.81 | $8.87 | $8.70 | $8.75 | $8.33 | 1,899,200 |
| 2017-10-23 | $8.76 | $8.87 | $8.75 | $8.84 | $8.42 | 1,984,270 |
| 2017-10-20 | $8.67 | $8.79 | $8.62 | $8.74 | $8.32 | 2,540,500 |
| 2017-10-19 | $8.97 | $8.97 | $8.62 | $8.69 | $8.27 | 5,185,400 |
| 2017-10-18 | $9.16 | $9.21 | $8.94 | $8.97 | $8.54 | 3,403,070 |
| 2017-10-17 | $9.11 | $9.22 | $9.10 | $9.15 | $8.71 | 2,321,500 |
| 2017-10-16 | $9.46 | $9.48 | $9.10 | $9.11 | $8.67 | 8,066,700 |
| 2017-10-13 | $9.51 | $9.56 | $9.46 | $9.53 | $9.07 | 2,628,530 |
| 2017-10-12 | $9.59 | $9.60 | $9.45 | $9.50 | $9.04 | 3,215,300 |
| 2017-10-11 | $9.68 | $9.68 | $9.59 | $9.61 | $9.15 | 2,787,890 |
| 2017-10-10 | $9.56 | $9.68 | $9.53 | $9.68 | $9.21 | 4,120,690 |
| 2017-10-09 | $9.54 | $9.67 | $9.52 | $9.57 | $9.11 | 3,384,400 |
| 2017-10-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.01 | 0 |
| 2017-10-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.01 | 0 |
| 2017-10-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.01 | 0 |
| 2017-10-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.01 | 0 |
| 2017-10-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.01 | 0 |
| 2017-09-29 | $9.43 | $9.51 | $9.40 | $9.46 | $9.01 | 2,929,370 |
| 2017-09-28 | $9.59 | $9.59 | $9.40 | $9.43 | $8.98 | 3,449,930 |
| 2017-09-27 | $9.51 | $9.67 | $9.46 | $9.57 | $9.11 | 3,920,280 |
| 2017-09-26 | $9.43 | $9.60 | $9.43 | $9.54 | $9.08 | 2,777,260 |
| 2017-09-25 | $9.56 | $9.67 | $9.40 | $9.43 | $8.98 | 3,224,120 |
| 2017-09-22 | $9.63 | $9.68 | $9.44 | $9.55 | $9.09 | 4,706,640 |
| 2017-09-21 | $9.80 | $9.86 | $9.64 | $9.69 | $9.22 | 4,871,680 |
| 2017-09-20 | $9.81 | $9.87 | $9.65 | $9.80 | $9.33 | 6,082,930 |
| 2017-09-19 | $10.16 | $10.17 | $9.78 | $9.80 | $9.33 | 10,288,600 |
| 2017-09-18 | $10.08 | $10.31 | $10.04 | $10.13 | $9.64 | 9,515,510 |
| 2017-09-15 | $10.17 | $10.21 | $9.99 | $10.13 | $9.64 | 10,779,860 |
| 2017-09-14 | $9.90 | $10.30 | $9.88 | $10.25 | $9.76 | 19,544,760 |
| 2017-09-13 | $9.93 | $10.00 | $9.76 | $9.92 | $9.44 | 7,225,080 |
| 2017-09-12 | $9.83 | $10.10 | $9.74 | $9.97 | $9.49 | 15,700,570 |
| 2017-09-11 | $9.47 | $9.95 | $9.43 | $9.87 | $9.40 | 13,232,810 |
| 2017-09-08 | $9.50 | $9.61 | $9.45 | $9.55 | $9.09 | 4,160,010 |
| 2017-09-07 | $9.72 | $9.72 | $9.50 | $9.53 | $9.07 | 6,113,550 |
| 2017-09-06 | $9.51 | $9.69 | $9.41 | $9.66 | $9.20 | 7,895,210 |
| 2017-09-05 | $9.71 | $9.71 | $9.51 | $9.55 | $9.09 | 5,623,720 |
| 2017-09-04 | $9.43 | $9.70 | $9.37 | $9.70 | $9.23 | 11,871,910 |
| 2017-09-01 | $9.29 | $9.42 | $9.22 | $9.42 | $8.97 | 5,804,290 |
| 2017-08-31 | $9.27 | $9.28 | $9.19 | $9.27 | $8.82 | 3,416,310 |
| 2017-08-30 | $9.28 | $9.31 | $9.21 | $9.25 | $8.81 | 2,959,270 |
| 2017-08-29 | $9.29 | $9.35 | $9.25 | $9.27 | $8.82 | 3,391,200 |
| 2017-08-28 | $9.36 | $9.36 | $9.24 | $9.30 | $8.85 | 4,016,400 |
| 2017-08-25 | $9.23 | $9.32 | $9.23 | $9.29 | $8.84 | 2,700,030 |
| 2017-08-24 | $9.45 | $9.45 | $9.23 | $9.23 | $8.79 | 5,162,410 |
| 2017-08-23 | $9.43 | $9.70 | $9.35 | $9.51 | $9.05 | 7,318,630 |
| 2017-08-22 | $9.49 | $9.50 | $9.35 | $9.39 | $8.94 | 3,134,600 |
| 2017-08-21 | $9.38 | $9.54 | $9.38 | $9.50 | $9.04 | 3,458,400 |
| 2017-08-18 | $9.39 | $9.41 | $9.32 | $9.37 | $8.92 | 2,413,860 |
| 2017-08-17 | $9.28 | $9.44 | $9.28 | $9.42 | $8.97 | 3,524,890 |
| 2017-08-16 | $9.39 | $9.39 | $9.27 | $9.34 | $8.89 | 3,713,080 |
| 2017-08-15 | $9.29 | $9.50 | $9.19 | $9.46 | $9.01 | 5,650,600 |
| 2017-08-14 | $9.10 | $9.34 | $9.10 | $9.29 | $8.84 | 2,988,620 |
| 2017-08-11 | $9.08 | $9.21 | $9.06 | $9.09 | $8.65 | 4,128,560 |
| 2017-08-10 | $9.37 | $9.40 | $9.18 | $9.21 | $8.77 | 5,223,110 |
| 2017-08-09 | $9.48 | $9.51 | $9.36 | $9.41 | $8.96 | 3,958,800 |
| 2017-08-08 | $9.60 | $9.63 | $9.44 | $9.53 | $9.07 | 3,978,910 |
| 2017-08-07 | $9.43 | $9.61 | $9.40 | $9.56 | $9.10 | 3,223,780 |
| 2017-08-04 | $9.70 | $9.74 | $9.49 | $9.50 | $9.04 | 6,391,200 |
| 2017-08-03 | $9.79 | $9.79 | $9.61 | $9.70 | $9.23 | 7,118,860 |
| 2017-08-02 | $9.71 | $9.95 | $9.71 | $9.82 | $9.35 | 7,235,450 |
| 2017-08-01 | $9.96 | $9.97 | $9.71 | $9.81 | $9.34 | 8,695,580 |
| 2017-07-31 | $10.02 | $10.11 | $9.90 | $10.00 | $9.52 | 10,114,650 |
| 2017-07-28 | $9.67 | $10.30 | $9.61 | $10.10 | $9.61 | 15,946,350 |
| 2017-07-27 | $9.78 | $9.78 | $9.46 | $9.67 | $9.21 | 8,432,980 |
| 2017-07-26 | $9.68 | $9.90 | $9.64 | $9.80 | $9.33 | 8,666,720 |
| 2017-07-25 | $9.90 | $10.00 | $9.54 | $9.79 | $9.32 | 14,975,720 |
| 2017-07-24 | $10.48 | $10.80 | $10.06 | $10.13 | $9.64 | 18,545,810 |
| 2017-07-21 | $10.35 | $10.77 | $10.25 | $10.48 | $9.98 | 11,673,900 |
| 2017-07-20 | $9.82 | $10.87 | $9.80 | $10.46 | $9.96 | 17,079,090 |
| 2017-07-19 | $9.60 | $10.06 | $9.52 | $9.94 | $9.46 | 9,072,980 |
| 2017-07-18 | $9.33 | $9.84 | $9.26 | $9.70 | $9.23 | 8,047,490 |
| 2017-07-17 | $9.88 | $10.04 | $9.33 | $9.33 | $8.88 | 13,539,080 |
| 2017-07-14 | $10.50 | $10.50 | $10.30 | $10.32 | $9.82 | 4,766,120 |
| 2017-07-13 | $10.72 | $10.73 | $10.33 | $10.49 | $9.99 | 8,240,790 |
| 2017-07-12 | $10.65 | $10.87 | $10.45 | $10.70 | $10.19 | 8,754,560 |
| 2017-07-11 | $11.02 | $11.09 | $10.40 | $10.45 | $9.95 | 14,570,400 |
| 2017-07-10 | $11.00 | $11.38 | $10.88 | $11.12 | $10.59 | 18,721,920 |
| 2017-07-07 | $10.69 | $11.24 | $10.61 | $11.06 | $10.53 | 21,785,880 |
| 2017-07-06 | $10.80 | $10.91 | $10.63 | $10.79 | $10.27 | 18,248,670 |
| 2017-07-05 | $10.60 | $11.12 | $10.57 | $10.98 | $10.45 | 25,570,960 |
| 2017-07-04 | $10.31 | $10.85 | $10.25 | $10.64 | $10.13 | 19,304,900 |
| 2017-07-03 | $10.29 | $10.48 | $10.23 | $10.32 | $9.82 | 9,080,530 |
| 2017-06-30 | $10.33 | $10.57 | $10.18 | $10.37 | $9.87 | 14,906,670 |
| 2017-06-29 | $10.62 | $10.77 | $10.41 | $10.42 | $9.92 | 17,144,880 |
| 2017-06-28 | $10.99 | $11.08 | $10.50 | $10.61 | $10.10 | 23,158,000 |
| 2017-06-27 | $10.98 | $11.27 | $10.56 | $10.88 | $10.36 | 39,137,230 |
| 2017-06-26 | $9.54 | $10.52 | $9.41 | $10.52 | $10.01 | 22,481,750 |
| 2017-06-23 | $8.96 | $9.68 | $8.95 | $9.56 | $9.10 | 13,174,460 |
| 2017-06-22 | $9.23 | $9.23 | $8.98 | $8.99 | $8.56 | 3,519,400 |
| 2017-06-21 | $9.36 | $9.37 | $9.16 | $9.22 | $8.78 | 3,110,120 |
| 2017-06-20 | $9.39 | $9.44 | $9.31 | $9.33 | $8.88 | 2,557,400 |
| 2017-06-19 | $9.33 | $9.44 | $9.29 | $9.37 | $8.92 | 2,807,360 |
| 2017-06-16 | $9.40 | $9.44 | $9.26 | $9.34 | $8.89 | 3,708,070 |
| 2017-06-15 | $9.24 | $9.57 | $9.22 | $9.46 | $9.01 | 6,916,490 |
| 2017-06-14 | $8.90 | $9.78 | $8.88 | $9.38 | $8.93 | 10,844,110 |
| 2017-06-13 | $8.69 | $8.91 | $8.69 | $8.89 | $8.46 | 2,032,880 |
| 2017-06-12 | $8.91 | $8.91 | $8.68 | $8.69 | $8.27 | 1,975,370 |
| 2017-06-09 | $8.92 | $8.97 | $8.85 | $8.92 | $8.49 | 1,717,080 |
| 2017-06-08 | $9.05 | $9.06 | $8.91 | $8.92 | $8.49 | 2,167,160 |
| 2017-06-07 | $8.77 | $9.05 | $8.70 | $8.99 | $8.56 | 3,129,430 |
| 2017-06-06 | $8.83 | $8.83 | $8.65 | $8.77 | $8.35 | 1,493,960 |
| 2017-06-05 | $8.64 | $8.79 | $8.63 | $8.70 | $8.28 | 1,588,510 |
| 2017-06-02 | $8.55 | $8.73 | $8.43 | $8.62 | $8.21 | 2,153,780 |
| 2017-06-01 | $9.00 | $9.00 | $8.46 | $8.57 | $8.16 | 2,831,900 |
| 2017-05-31 | $8.99 | $9.25 | $8.98 | $9.01 | $8.58 | 2,481,930 |
| 2017-05-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.45 | 0 |
| 2017-05-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.45 | 0 |
| 2017-05-26 | $9.02 | $9.02 | $8.88 | $8.88 | $8.45 | 1,714,080 |
| 2017-05-25 | $8.99 | $9.05 | $8.82 | $8.95 | $8.52 | 2,900,800 |
| 2017-05-24 | $8.60 | $9.09 | $8.24 | $8.97 | $8.54 | 4,189,850 |
| 2017-05-23 | $9.30 | $9.30 | $8.65 | $8.67 | $8.25 | 4,144,700 |
| 2017-05-22 | $9.67 | $9.72 | $9.30 | $9.30 | $8.85 | 2,129,000 |
| 2017-05-19 | $9.78 | $9.80 | $9.64 | $9.67 | $9.21 | 1,375,250 |
| 2017-05-18 | $9.77 | $9.92 | $9.66 | $9.75 | $9.28 | 2,120,150 |
| 2017-05-17 | $9.74 | $9.88 | $9.67 | $9.78 | $9.26 | 2,658,580 |
| 2017-05-16 | $9.55 | $9.75 | $9.27 | $9.70 | $9.19 | 3,008,900 |
| 2017-05-15 | $9.55 | $9.69 | $9.55 | $9.56 | $9.05 | 1,607,620 |
| 2017-05-12 | $9.92 | $9.92 | $9.56 | $9.63 | $9.12 | 2,148,140 |
| 2017-05-11 | $10.06 | $10.06 | $9.23 | $9.77 | $9.25 | 3,961,460 |
| 2017-05-10 | $10.21 | $10.21 | $10.10 | $10.10 | $9.57 | 2,120,440 |
| 2017-05-09 | $10.06 | $10.17 | $10.00 | $10.16 | $9.62 | 1,927,700 |
| 2017-05-08 | $10.30 | $10.31 | $10.00 | $10.00 | $9.47 | 2,577,530 |
| 2017-05-05 | $10.45 | $10.52 | $10.25 | $10.30 | $9.76 | 2,424,900 |
| 2017-05-04 | $10.69 | $10.69 | $10.48 | $10.54 | $9.98 | 1,935,300 |
| 2017-05-03 | $10.78 | $10.84 | $10.60 | $10.64 | $10.08 | 1,612,800 |
| 2017-05-02 | $10.78 | $10.78 | $10.62 | $10.68 | $10.12 | 1,650,700 |
| 2017-05-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.16 | 0 |
| 2017-04-28 | $10.70 | $10.73 | $10.60 | $10.73 | $10.16 | 1,818,030 |
| 2017-04-27 | $10.52 | $10.75 | $10.18 | $10.68 | $10.12 | 4,032,300 |
| 2017-04-26 | $10.38 | $10.50 | $10.38 | $10.48 | $9.93 | 1,787,300 |
| 2017-04-25 | $10.40 | $10.56 | $10.38 | $10.43 | $9.88 | 2,004,900 |
| 2017-04-24 | $10.80 | $10.85 | $10.40 | $10.42 | $9.87 | 3,048,700 |
| 2017-04-21 | $11.06 | $11.06 | $10.78 | $10.79 | $10.22 | 1,745,100 |
| 2017-04-20 | $10.88 | $11.02 | $10.87 | $10.94 | $10.36 | 2,112,700 |
| 2017-04-19 | $11.07 | $11.07 | $10.73 | $10.88 | $10.30 | 2,841,370 |
| 2017-04-18 | $11.10 | $11.20 | $11.02 | $11.03 | $10.45 | 2,721,650 |
| 2017-04-17 | $11.32 | $11.32 | $11.00 | $11.10 | $10.51 | 3,184,190 |
| 2017-04-14 | $11.53 | $11.59 | $11.29 | $11.32 | $10.72 | 3,251,790 |
| 2017-04-13 | $11.53 | $11.60 | $11.50 | $11.53 | $10.92 | 2,569,100 |
| 2017-04-12 | $11.55 | $11.62 | $11.43 | $11.52 | $10.91 | 2,745,400 |
| 2017-04-11 | $11.60 | $11.60 | $11.36 | $11.54 | $10.93 | 5,117,150 |
| 2017-04-10 | $11.81 | $11.82 | $11.60 | $11.61 | $11.00 | 4,086,000 |
| 2017-04-07 | $11.70 | $11.85 | $11.70 | $11.80 | $11.18 | 2,725,700 |
| 2017-04-06 | $11.87 | $11.88 | $11.74 | $11.78 | $11.16 | 3,513,760 |
| 2017-04-05 | $11.68 | $11.93 | $11.68 | $11.88 | $11.25 | 3,456,830 |
| 2017-04-04 | $11.66 | $11.66 | $11.66 | $11.66 | $11.04 | 0 |
| 2017-04-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.04 | 0 |
| 2017-03-31 | $11.80 | $11.90 | $11.56 | $11.66 | $11.04 | 5,685,970 |
| 2017-03-30 | $12.15 | $12.26 | $11.80 | $11.80 | $11.18 | 8,448,770 |
| 2017-03-29 | $12.28 | $12.51 | $12.21 | $12.29 | $11.64 | 9,986,380 |
| 2017-03-28 | $11.93 | $12.58 | $11.93 | $12.35 | $11.70 | 13,888,200 |
| 2017-03-27 | $11.90 | $11.97 | $11.88 | $11.92 | $11.29 | 2,469,120 |
| 2017-03-24 | $11.76 | $11.93 | $11.73 | $11.88 | $11.25 | 3,358,440 |
| 2017-03-23 | $11.98 | $11.98 | $11.65 | $11.80 | $11.18 | 5,177,880 |
| 2017-03-22 | $12.13 | $12.13 | $11.90 | $11.96 | $11.33 | 5,432,880 |
| 2017-03-21 | $12.16 | $12.23 | $12.12 | $12.15 | $11.51 | 2,575,980 |
| 2017-03-20 | $12.09 | $12.18 | $12.06 | $12.16 | $11.52 | 2,947,600 |
| 2017-03-17 | $12.28 | $12.34 | $12.10 | $12.13 | $11.49 | 4,984,300 |
| 2017-03-16 | $12.16 | $12.30 | $12.16 | $12.28 | $11.63 | 3,849,800 |
| 2017-03-15 | $12.21 | $12.23 | $12.11 | $12.14 | $11.50 | 2,995,820 |
| 2017-03-14 | $12.26 | $12.39 | $12.20 | $12.23 | $11.58 | 3,367,600 |
| 2017-03-13 | $12.16 | $12.30 | $12.07 | $12.29 | $11.64 | 4,350,520 |
| 2017-03-10 | $12.32 | $12.37 | $12.13 | $12.15 | $11.51 | 5,863,860 |
| 2017-03-09 | $12.53 | $12.60 | $12.30 | $12.32 | $11.67 | 5,141,420 |
| 2017-03-08 | $12.59 | $12.75 | $12.50 | $12.62 | $11.95 | 5,903,920 |
| 2017-03-07 | $12.59 | $12.67 | $12.48 | $12.59 | $11.92 | 4,476,070 |
| 2017-03-06 | $12.45 | $12.63 | $12.42 | $12.59 | $11.92 | 5,398,140 |
| 2017-03-03 | $12.21 | $12.55 | $12.21 | $12.49 | $11.83 | 6,976,870 |
| 2017-03-02 | $12.37 | $12.47 | $12.28 | $12.30 | $11.65 | 5,057,000 |
| 2017-03-01 | $12.50 | $12.53 | $12.36 | $12.39 | $11.73 | 4,675,100 |
| 2017-02-28 | $12.43 | $12.59 | $12.40 | $12.49 | $11.83 | 3,557,460 |
| 2017-02-27 | $12.75 | $12.86 | $12.46 | $12.49 | $11.83 | 6,581,900 |
| 2017-02-24 | $12.63 | $12.63 | $12.40 | $12.57 | $11.91 | 6,195,950 |
| 2017-02-23 | $12.55 | $12.80 | $12.48 | $12.60 | $11.93 | 9,092,990 |
| 2017-02-22 | $12.49 | $12.54 | $12.38 | $12.50 | $11.84 | 4,974,900 |
| 2017-02-21 | $12.30 | $12.59 | $12.28 | $12.45 | $11.79 | 6,898,600 |
| 2017-02-20 | $12.29 | $12.36 | $12.11 | $12.29 | $11.64 | 5,373,800 |
| 2017-02-17 | $12.45 | $12.64 | $12.20 | $12.25 | $11.60 | 9,214,890 |
| 2017-02-16 | $11.98 | $12.97 | $11.98 | $12.53 | $11.87 | 17,379,770 |
| 2017-02-15 | $12.24 | $12.24 | $11.89 | $11.99 | $11.36 | 5,969,710 |
| 2017-02-14 | $12.25 | $12.40 | $12.17 | $12.25 | $11.60 | 4,786,600 |
| 2017-02-13 | $12.22 | $12.34 | $12.13 | $12.25 | $11.60 | 4,246,710 |
| 2017-02-10 | $12.31 | $12.43 | $12.22 | $12.25 | $11.60 | 5,478,300 |
| 2017-02-09 | $12.30 | $12.44 | $12.22 | $12.37 | $11.72 | 6,762,090 |
| 2017-02-08 | $12.25 | $12.34 | $12.11 | $12.31 | $11.66 | 6,017,010 |
| 2017-02-07 | $12.00 | $12.50 | $11.93 | $12.32 | $11.67 | 10,647,070 |
| 2017-02-06 | $11.87 | $12.00 | $11.74 | $12.00 | $11.37 | 3,989,820 |
| 2017-02-03 | $11.82 | $11.99 | $11.69 | $11.88 | $11.25 | 3,135,640 |
| 2017-02-02 | $11.82 | $11.82 | $11.82 | $11.82 | $11.19 | 0 |
| 2017-02-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.19 | 0 |
| 2017-01-31 | $11.82 | $11.82 | $11.82 | $11.82 | $11.19 | 0 |
| 2017-01-30 | $11.82 | $11.82 | $11.82 | $11.82 | $11.19 | 0 |
| 2017-01-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.19 | 0 |
| 2017-01-26 | $11.62 | $11.82 | $11.62 | $11.82 | $11.19 | 3,684,690 |
| 2017-01-25 | $11.46 | $11.72 | $11.41 | $11.71 | $11.09 | 4,812,990 |
| 2017-01-24 | $11.47 | $11.59 | $11.45 | $11.47 | $10.86 | 2,612,580 |
| 2017-01-23 | $11.33 | $11.58 | $11.33 | $11.46 | $10.85 | 2,736,490 |
| 2017-01-20 | $11.19 | $11.39 | $11.18 | $11.33 | $10.73 | 3,085,810 |
| 2017-01-19 | $11.16 | $11.34 | $11.05 | $11.23 | $10.64 | 2,937,520 |
| 2017-01-18 | $11.18 | $11.28 | $11.16 | $11.20 | $10.61 | 2,215,420 |
| 2017-01-17 | $11.14 | $11.36 | $10.86 | $11.29 | $10.69 | 4,588,060 |
| 2017-01-16 | $11.80 | $11.88 | $10.64 | $11.24 | $10.65 | 7,511,060 |
| 2017-01-13 | $11.97 | $12.08 | $11.80 | $11.82 | $11.19 | 3,902,470 |
| 2017-01-12 | $12.15 | $12.25 | $11.92 | $11.97 | $11.34 | 5,059,300 |
| 2017-01-11 | $12.39 | $12.50 | $12.20 | $12.22 | $11.57 | 5,275,760 |
| 2017-01-10 | $12.40 | $12.55 | $12.26 | $12.42 | $11.76 | 6,312,670 |
| 2017-01-09 | $12.20 | $12.50 | $12.17 | $12.40 | $11.74 | 5,521,050 |
| 2017-01-06 | $12.26 | $12.86 | $12.13 | $12.35 | $11.70 | 10,617,660 |
| 2017-01-05 | $12.25 | $12.44 | $12.21 | $12.28 | $11.63 | 5,893,390 |
| 2017-01-04 | $12.18 | $12.29 | $12.08 | $12.26 | $11.61 | 6,096,630 |
| 2017-01-03 | $12.15 | $12.20 | $12.08 | $12.15 | $11.51 | 3,726,820 |
| 2017-01-02 | $12.07 | $12.07 | $12.07 | $12.07 | $11.43 | 0 |
| 2016-12-30 | $12.08 | $12.21 | $12.03 | $12.07 | $11.43 | 3,723,200 |
| 2016-12-29 | $12.30 | $12.30 | $12.05 | $12.07 | $11.43 | 7,675,460 |
| 2016-12-28 | $11.82 | $12.72 | $11.72 | $12.30 | $11.65 | 14,121,200 |
| 2016-12-27 | $11.76 | $11.91 | $11.76 | $11.82 | $11.19 | 2,738,140 |
| 2016-12-26 | $11.90 | $11.96 | $11.54 | $11.87 | $11.24 | 4,798,010 |
| 2016-12-23 | $12.07 | $12.12 | $11.97 | $11.99 | $11.36 | 3,545,430 |
| 2016-12-22 | $12.16 | $12.16 | $12.01 | $12.07 | $11.43 | 3,622,310 |
| 2016-12-21 | $12.06 | $12.20 | $12.04 | $12.14 | $11.50 | 3,838,910 |
| 2016-12-20 | $12.14 | $12.15 | $11.98 | $12.04 | $11.40 | 3,534,280 |
| 2016-12-19 | $12.18 | $12.21 | $12.07 | $12.12 | $11.48 | 3,731,040 |
| 2016-12-16 | $12.13 | $12.16 | $12.02 | $12.12 | $11.48 | 4,316,270 |
| 2016-12-15 | $11.87 | $12.18 | $11.83 | $12.06 | $11.42 | 4,858,660 |
| 2016-12-14 | $12.10 | $12.34 | $11.92 | $11.96 | $11.33 | 5,124,860 |
| 2016-12-13 | $12.04 | $12.19 | $11.86 | $12.09 | $11.45 | 6,624,360 |
| 2016-12-12 | $13.26 | $13.26 | $12.01 | $12.10 | $11.46 | 12,294,780 |
| 2016-12-09 | $13.41 | $13.42 | $13.22 | $13.26 | $12.56 | 5,676,490 |
| 2016-12-08 | $13.45 | $13.50 | $13.34 | $13.41 | $12.70 | 4,430,500 |
| 2016-12-07 | $13.47 | $13.48 | $13.30 | $13.45 | $12.74 | 5,249,160 |
| 2016-12-06 | $13.53 | $13.64 | $13.42 | $13.47 | $12.76 | 5,069,000 |
| 2016-12-05 | $13.36 | $13.83 | $13.28 | $13.53 | $12.81 | 10,011,490 |
| 2016-12-02 | $13.38 | $13.65 | $13.35 | $13.37 | $12.66 | 8,124,540 |
| 2016-12-01 | $13.43 | $13.50 | $13.33 | $13.42 | $12.71 | 5,034,440 |
| 2016-11-30 | $13.31 | $13.48 | $13.28 | $13.43 | $12.72 | 5,031,760 |
| 2016-11-29 | $13.61 | $13.67 | $13.36 | $13.38 | $12.67 | 8,318,000 |
| 2016-11-28 | $13.69 | $13.80 | $13.61 | $13.67 | $12.95 | 5,408,500 |
| 2016-11-25 | $13.56 | $13.71 | $13.30 | $13.69 | $12.97 | 8,552,480 |
| 2016-11-24 | $13.89 | $13.98 | $13.65 | $13.67 | $12.95 | 9,454,150 |
| 2016-11-23 | $14.16 | $14.16 | $13.85 | $13.89 | $13.16 | 12,620,570 |
| 2016-11-22 | $13.93 | $14.34 | $13.86 | $14.18 | $13.43 | 17,920,530 |
| 2016-11-21 | $13.88 | $14.08 | $13.83 | $13.93 | $13.19 | 9,135,880 |
| 2016-11-18 | $14.05 | $14.19 | $13.85 | $13.92 | $13.18 | 14,767,750 |
| 2016-11-17 | $14.22 | $14.22 | $13.90 | $14.02 | $13.28 | 19,901,340 |
| 2016-11-16 | $13.73 | $14.74 | $13.67 | $14.34 | $13.58 | 44,048,150 |
| 2016-11-15 | $13.62 | $13.65 | $13.47 | $13.64 | $12.92 | 7,935,420 |
| 2016-11-14 | $13.50 | $13.69 | $13.45 | $13.59 | $12.87 | 9,572,780 |
| 2016-11-11 | $13.48 | $13.51 | $13.32 | $13.50 | $12.79 | 8,920,030 |
| 2016-11-10 | $13.43 | $13.54 | $13.41 | $13.45 | $12.74 | 7,407,610 |
| 2016-11-09 | $13.51 | $13.56 | $13.22 | $13.30 | $12.60 | 9,189,190 |
| 2016-11-08 | $13.47 | $13.66 | $13.45 | $13.51 | $12.80 | 7,480,320 |
| 2016-11-07 | $13.72 | $13.78 | $13.36 | $13.46 | $12.75 | 20,253,270 |
| 2016-11-04 | $13.92 | $13.99 | $13.77 | $13.81 | $13.08 | 7,367,290 |
| 2016-11-03 | $13.91 | $14.04 | $13.75 | $13.92 | $13.18 | 12,342,090 |
| 2016-11-02 | $14.13 | $14.20 | $13.90 | $13.99 | $13.25 | 14,963,420 |
| 2016-11-01 | $13.52 | $14.45 | $13.52 | $14.27 | $13.52 | 25,605,620 |
| 2016-10-31 | $13.70 | $13.70 | $13.50 | $13.56 | $12.84 | 0 |
| 2016-10-28 | $13.87 | $13.96 | $13.71 | $13.73 | $13.00 | 7,721,080 |
| 2016-10-27 | $13.78 | $13.97 | $13.76 | $13.95 | $13.21 | 8,135,060 |
| 2016-10-26 | $14.20 | $14.21 | $13.80 | $13.88 | $13.15 | 13,521,450 |
| 2016-10-25 | $14.17 | $14.23 | $14.09 | $14.16 | $13.41 | 7,671,400 |
| 2016-10-24 | $14.15 | $14.21 | $14.02 | $14.17 | $13.42 | 8,619,790 |
| 2016-10-21 | $14.28 | $14.38 | $14.06 | $14.15 | $13.40 | 9,100,760 |
| 2016-10-20 | $14.16 | $14.27 | $14.11 | $14.26 | $13.51 | 8,648,300 |
| 2016-10-19 | $14.28 | $14.38 | $14.09 | $14.17 | $13.42 | 7,888,620 |
| 2016-10-18 | $14.00 | $14.25 | $14.00 | $14.24 | $13.49 | 8,609,010 |
| 2016-10-17 | $14.19 | $14.27 | $14.00 | $14.06 | $13.32 | 7,571,910 |
| 2016-10-14 | $14.43 | $14.51 | $14.07 | $14.19 | $13.44 | 8,155,250 |
| 2016-10-13 | $14.50 | $14.57 | $14.30 | $14.41 | $13.65 | 9,152,070 |
| 2016-10-12 | $14.26 | $14.69 | $14.16 | $14.57 | $13.80 | 14,624,900 |
| 2016-10-11 | $14.25 | $14.36 | $14.15 | $14.34 | $13.58 | 9,619,580 |
| 2016-10-10 | $14.15 | $14.26 | $14.03 | $14.25 | $13.50 | 8,246,830 |
| 2016-10-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.21 | 0 |
| 2016-10-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.21 | 0 |
| 2016-10-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.21 | 0 |
| 2016-10-04 | $13.95 | $13.95 | $13.95 | $13.95 | $13.21 | 0 |
| 2016-10-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.21 | 0 |
| 2016-09-30 | $13.98 | $13.99 | $13.85 | $13.95 | $13.21 | 5,878,930 |
| 2016-09-29 | $14.15 | $14.25 | $13.95 | $13.98 | $13.24 | 6,891,590 |
| 2016-09-28 | $14.14 | $14.29 | $14.04 | $14.13 | $13.38 | 6,368,020 |
| 2016-09-27 | $13.99 | $14.18 | $13.92 | $14.18 | $13.43 | 9,247,580 |
| 2016-09-26 | $14.61 | $14.80 | $13.96 | $14.00 | $13.26 | 17,681,900 |
| 2016-09-23 | $15.26 | $15.30 | $14.85 | $14.87 | $14.08 | 15,694,760 |
| 2016-09-22 | $15.29 | $15.36 | $15.15 | $15.25 | $14.44 | 11,869,960 |
| 2016-09-21 | $15.30 | $15.44 | $15.16 | $15.22 | $14.41 | 12,665,110 |
| 2016-09-20 | $15.38 | $15.76 | $15.30 | $15.42 | $14.60 | 17,801,030 |
| 2016-09-19 | $15.31 | $15.83 | $15.19 | $15.50 | $14.68 | 21,979,350 |
| 2016-09-16 | $15.31 | $15.31 | $15.31 | $15.31 | $14.50 | 0 |
| 2016-09-15 | $15.31 | $15.31 | $15.31 | $15.31 | $14.50 | 0 |
| 2016-09-14 | $15.81 | $15.95 | $15.24 | $15.31 | $14.50 | 31,769,890 |
| 2016-09-13 | $14.90 | $16.28 | $14.89 | $16.09 | $15.24 | 51,549,360 |
| 2016-09-12 | $14.95 | $15.31 | $14.80 | $14.82 | $14.04 | 18,804,080 |
| 2016-09-09 | $15.15 | $15.84 | $15.15 | $15.45 | $14.63 | 30,316,500 |
| 2016-09-08 | $15.30 | $15.51 | $15.11 | $15.21 | $14.41 | 15,365,370 |
| 2016-09-07 | $15.30 | $15.80 | $15.30 | $15.49 | $14.67 | 27,863,400 |
| 2016-09-06 | $15.15 | $15.20 | $14.68 | $15.14 | $14.34 | 18,862,720 |
| 2016-09-05 | $15.28 | $15.54 | $15.06 | $15.12 | $14.32 | 13,700,600 |
| 2016-09-02 | $15.40 | $15.59 | $15.20 | $15.24 | $14.43 | 18,883,650 |
| 2016-09-01 | $15.79 | $16.09 | $15.59 | $15.67 | $14.84 | 26,396,470 |
| 2016-08-31 | $15.60 | $16.10 | $15.09 | $15.91 | $15.07 | 29,582,490 |
| 2016-08-30 | $15.72 | $15.88 | $15.54 | $15.61 | $14.78 | 12,894,940 |
| 2016-08-29 | $15.48 | $15.86 | $15.34 | $15.74 | $14.91 | 17,973,400 |
| 2016-08-26 | $15.50 | $15.89 | $15.40 | $15.53 | $14.71 | 21,963,410 |
| 2016-08-25 | $15.54 | $15.54 | $15.18 | $15.40 | $14.59 | 21,148,520 |
| 2016-08-24 | $16.01 | $16.18 | $15.59 | $15.74 | $14.91 | 26,687,760 |
| 2016-08-23 | $16.11 | $16.43 | $15.85 | $16.08 | $15.23 | 24,607,200 |
| 2016-08-22 | $16.70 | $16.89 | $16.09 | $16.12 | $15.27 | 37,771,650 |
| 2016-08-19 | $16.79 | $17.34 | $16.71 | $16.82 | $15.93 | 37,528,350 |
| 2016-08-18 | $16.81 | $17.66 | $16.80 | $17.03 | $16.13 | 53,214,150 |
| 2016-08-17 | $16.83 | $17.17 | $16.38 | $16.97 | $16.07 | 47,930,320 |
| 2016-08-16 | $16.70 | $17.36 | $16.58 | $17.01 | $16.11 | 55,836,740 |
| 2016-08-15 | $16.32 | $17.60 | $16.20 | $16.93 | $16.03 | 68,718,930 |
| 2016-08-12 | $16.17 | $16.79 | $16.02 | $16.49 | $15.62 | 50,974,170 |
| 2016-08-11 | $16.02 | $17.40 | $15.72 | $16.53 | $15.66 | 90,133,500 |
| 2016-08-10 | $16.77 | $16.78 | $16.13 | $16.20 | $15.34 | 62,889,850 |
| 2016-08-09 | $15.00 | $16.59 | $14.90 | $16.59 | $15.71 | 74,348,640 |
| 2016-08-08 | $15.32 | $15.68 | $14.83 | $15.08 | $14.28 | 44,188,440 |
| 2016-08-05 | $15.60 | $16.19 | $15.23 | $15.71 | $14.88 | 48,827,880 |
| 2016-08-04 | $15.67 | $16.49 | $15.58 | $15.71 | $14.88 | 53,693,930 |
| 2016-08-03 | $15.42 | $16.72 | $15.20 | $15.99 | $15.14 | 73,110,590 |
| 2016-08-02 | $14.75 | $16.12 | $14.32 | $15.72 | $14.89 | 65,138,080 |
| 2016-08-01 | $15.20 | $15.20 | $14.07 | $14.68 | $13.90 | 44,497,600 |
| 2016-07-29 | $14.99 | $15.99 | $14.78 | $15.59 | $14.77 | 78,761,750 |
| 2016-07-28 | $13.58 | $14.99 | $13.40 | $14.99 | $14.20 | 56,079,390 |
| 2016-07-27 | $14.60 | $14.84 | $13.50 | $13.63 | $12.91 | 56,807,050 |
| 2016-07-26 | $15.15 | $15.15 | $14.50 | $14.98 | $14.19 | 61,898,110 |
| 2016-07-25 | $13.50 | $15.15 | $13.43 | $15.15 | $14.35 | 79,916,060 |
| 2016-07-22 | $13.44 | $13.99 | $13.14 | $13.77 | $13.04 | 63,569,870 |
| 2016-07-21 | $12.12 | $13.35 | $12.05 | $13.35 | $12.64 | 56,414,520 |
| 2016-07-20 | $12.07 | $12.21 | $12.07 | $12.14 | $11.50 | 9,138,480 |
| 2016-07-19 | $12.20 | $12.22 | $11.95 | $12.14 | $11.50 | 12,978,160 |
| 2016-07-18 | $12.10 | $12.44 | $12.09 | $12.14 | $11.50 | 14,007,830 |
| 2016-07-15 | $12.35 | $12.48 | $12.21 | $12.26 | $11.61 | 9,958,990 |
| 2016-07-14 | $12.49 | $12.61 | $12.29 | $12.44 | $11.78 | 13,211,680 |
| 2016-07-13 | $12.41 | $12.66 | $12.39 | $12.48 | $11.82 | 16,091,940 |
| 2016-07-12 | $12.46 | $12.57 | $12.04 | $12.47 | $11.81 | 18,257,540 |
| 2016-07-11 | $12.60 | $12.95 | $12.41 | $12.46 | $11.80 | 27,401,340 |
| 2016-07-08 | $12.05 | $12.85 | $11.97 | $12.57 | $11.91 | 38,642,680 |
| 2016-07-07 | $12.22 | $12.22 | $11.86 | $12.00 | $11.37 | 15,585,560 |
| 2016-07-06 | $11.96 | $12.21 | $11.90 | $12.18 | $11.54 | 19,606,900 |
| 2016-07-05 | $12.10 | $12.11 | $11.88 | $11.98 | $11.35 | 12,315,100 |
| 2016-07-04 | $11.69 | $12.09 | $11.66 | $12.05 | $11.41 | 15,286,810 |
| 2016-07-01 | $12.07 | $12.15 | $11.79 | $11.88 | $11.25 | 13,550,480 |
| 2016-06-30 | $11.87 | $12.08 | $11.73 | $12.05 | $11.41 | 17,296,810 |
| 2016-06-29 | $11.90 | $11.98 | $11.78 | $11.83 | $11.20 | 13,764,300 |
| 2016-06-28 | $11.61 | $11.89 | $11.51 | $11.88 | $11.25 | 17,751,330 |
| 2016-06-27 | $11.22 | $11.73 | $11.22 | $11.70 | $11.08 | 12,141,830 |
| 2016-06-24 | $11.90 | $11.99 | $11.00 | $11.51 | $10.90 | 20,287,300 |
| 2016-06-23 | $11.84 | $12.35 | $11.77 | $11.92 | $11.29 | 21,838,760 |
| 2016-06-22 | $11.61 | $12.14 | $11.51 | $11.98 | $11.35 | 25,766,970 |
| 2016-06-21 | $11.22 | $12.00 | $11.22 | $11.75 | $11.13 | 31,728,570 |
| 2016-06-20 | $11.02 | $11.45 | $10.93 | $11.23 | $10.64 | 10,907,260 |
| 2016-06-17 | $11.12 | $11.36 | $11.03 | $11.11 | $10.52 | 10,629,180 |
| 2016-06-16 | $11.20 | $11.27 | $11.01 | $11.08 | $10.49 | 11,371,470 |
| 2016-06-15 | $10.70 | $11.45 | $10.55 | $11.27 | $10.67 | 16,708,680 |
| 2016-06-14 | $10.76 | $11.00 | $10.71 | $10.81 | $10.24 | 9,440,130 |
| 2016-06-13 | $11.50 | $11.59 | $10.78 | $10.82 | $10.25 | 15,438,980 |
| 2016-06-10 | $11.72 | $11.72 | $11.72 | $11.72 | $11.10 | 0 |
| 2016-06-09 | $11.72 | $11.72 | $11.72 | $11.72 | $11.10 | 0 |
| 2016-06-08 | $11.97 | $11.97 | $11.62 | $11.72 | $11.10 | 12,505,790 |
| 2016-06-07 | $12.20 | $12.20 | $11.88 | $11.98 | $11.35 | 18,713,810 |
| 2016-06-06 | $12.16 | $12.34 | $12.03 | $12.23 | $11.58 | 15,022,260 |
| 2016-06-03 | $12.21 | $12.32 | $12.00 | $12.07 | $11.43 | 15,780,240 |
| 2016-06-02 | $11.88 | $12.39 | $11.76 | $12.20 | $11.55 | 20,655,910 |
| 2016-06-01 | $11.60 | $11.60 | $11.60 | $11.60 | $10.99 | 0 |
| 2016-05-31 | $11.12 | $11.68 | $11.12 | $11.60 | $10.99 | 19,665,580 |
| 2016-05-30 | $11.20 | $11.27 | $11.02 | $11.12 | $10.53 | 8,903,790 |
| 2016-05-27 | $11.56 | $11.62 | $11.30 | $11.34 | $10.74 | 16,681,500 |
| 2016-05-26 | $11.09 | $11.98 | $11.08 | $11.71 | $11.09 | 26,546,460 |
| 2016-05-25 | $11.19 | $11.25 | $10.95 | $11.02 | $10.44 | 8,832,530 |
| 2016-05-24 | $11.11 | $11.22 | $10.94 | $11.04 | $10.46 | 9,297,580 |
| 2016-05-23 | $11.10 | $11.32 | $11.05 | $11.25 | $10.65 | 12,272,890 |
| 2016-05-20 | $10.92 | $11.18 | $10.70 | $11.14 | $10.55 | 10,561,100 |
| 2016-05-19 | $11.00 | $11.25 | $10.95 | $11.05 | $10.47 | 11,679,540 |
| 2016-05-18 | $11.33 | $11.39 | $10.80 | $10.93 | $10.35 | 13,912,670 |
| 2016-05-17 | $11.58 | $11.65 | $11.37 | $11.53 | $10.92 | 12,370,470 |
| 2016-05-16 | $11.27 | $11.60 | $11.27 | $11.60 | $10.99 | 10,608,300 |
| 2016-05-13 | $11.43 | $11.67 | $11.21 | $11.41 | $10.81 | 10,022,340 |
| 2016-05-12 | $11.80 | $11.80 | $11.20 | $11.53 | $10.92 | 14,567,120 |
| 2016-05-11 | $12.15 | $12.24 | $11.70 | $11.84 | $11.21 | 11,343,990 |
| 2016-05-10 | $11.91 | $12.11 | $11.80 | $12.06 | $11.42 | 12,263,590 |
| 2016-05-09 | $12.90 | $12.90 | $11.75 | $11.87 | $11.24 | 19,728,440 |
| 2016-05-06 | $13.71 | $13.87 | $13.00 | $13.02 | $12.33 | 24,872,940 |
| 2016-05-05 | $13.50 | $13.90 | $13.31 | $13.78 | $13.05 | 25,516,650 |
| 2016-05-04 | $13.40 | $13.99 | $13.28 | $13.57 | $12.85 | 27,941,450 |
| 2016-05-03 | $13.10 | $13.47 | $12.91 | $13.46 | $12.75 | 22,108,250 |
| 2016-05-02 | $13.18 | $13.18 | $13.18 | $13.18 | $12.48 | 0 |
| 2016-04-29 | $13.38 | $13.48 | $13.13 | $13.18 | $12.48 | 14,767,400 |
| 2016-04-28 | $13.40 | $13.64 | $12.85 | $13.54 | $12.82 | 25,428,780 |
| 2016-04-27 | $13.69 | $13.70 | $13.28 | $13.39 | $12.68 | 25,647,520 |
| 2016-04-26 | $13.50 | $14.14 | $13.40 | $13.79 | $13.06 | 35,994,510 |
| 2016-04-25 | $13.50 | $13.76 | $13.00 | $13.59 | $12.87 | 35,504,870 |
| 2016-04-22 | $13.00 | $14.08 | $12.90 | $14.08 | $13.34 | 54,436,680 |
| 2016-04-21 | $13.25 | $13.36 | $12.63 | $12.80 | $12.12 | 26,941,950 |
| 2016-04-20 | $14.83 | $14.87 | $13.29 | $13.32 | $12.62 | 37,666,460 |
| 2016-04-19 | $15.13 | $15.38 | $14.54 | $14.77 | $13.99 | 29,366,780 |
| 2016-04-18 | $15.14 | $15.14 | $15.14 | $15.14 | $14.34 | 0 |
| 2016-04-15 | $15.14 | $15.14 | $15.14 | $15.14 | $14.34 | 0 |
| 2016-04-14 | $15.14 | $15.14 | $15.14 | $15.14 | $14.34 | 0 |
| 2016-04-13 | $15.20 | $15.50 | $15.00 | $15.14 | $14.34 | 42,297,400 |
| 2016-04-12 | $15.66 | $15.90 | $14.80 | $15.12 | $14.32 | 48,143,040 |
| 2016-04-11 | $16.30 | $16.39 | $15.65 | $15.94 | $15.10 | 50,649,220 |
| 2016-04-08 | $16.20 | $17.08 | $15.54 | $16.26 | $15.40 | 68,533,880 |
| 2016-04-07 | $17.74 | $19.21 | $17.10 | $17.17 | $16.26 | 115,520,170 |
| 2016-04-06 | $16.51 | $17.46 | $16.17 | $17.46 | $16.54 | 26,608,320 |
| 2016-04-05 | $46.30 | $49.70 | $46.30 | $47.76 | $15.03 | 25,277,510 |
| 2016-04-04 | $46.77 | $46.77 | $46.77 | $46.77 | $14.72 | 0 |
| 2016-04-01 | $45.30 | $47.33 | $43.83 | $46.77 | $14.72 | 23,288,870 |
| 2016-03-31 | $47.59 | $47.59 | $44.63 | $47.59 | $14.98 | 27,764,820 |
| 2016-03-30 | $41.32 | $43.26 | $41.20 | $43.26 | $13.61 | 8,119,470 |
| 2016-03-29 | $41.78 | $41.96 | $38.10 | $39.33 | $12.38 | 14,796,250 |
| 2016-03-28 | $40.88 | $42.42 | $39.98 | $42.15 | $13.26 | 10,951,980 |
| 2016-03-25 | $40.22 | $41.50 | $39.00 | $40.96 | $12.89 | 12,410,730 |
| 2016-03-24 | $38.00 | $42.63 | $37.55 | $40.00 | $12.59 | 14,601,240 |
| 2016-03-23 | $37.51 | $39.80 | $37.07 | $38.85 | $12.23 | 14,171,230 |
| 2016-03-22 | $34.60 | $38.91 | $34.45 | $37.83 | $11.90 | 17,935,520 |
| 2016-03-21 | $33.68 | $35.55 | $32.65 | $35.37 | $11.13 | 10,938,500 |
| 2016-03-18 | $31.12 | $33.58 | $31.12 | $33.13 | $10.43 | 12,051,240 |
| 2016-03-17 | $29.30 | $31.48 | $29.00 | $31.16 | $9.81 | 9,664,450 |
| 2016-03-16 | $30.50 | $30.70 | $28.61 | $28.98 | $9.12 | 7,347,210 |
| 2016-03-15 | $31.08 | $31.59 | $30.21 | $30.43 | $9.58 | 7,107,290 |
| 2016-03-14 | $30.55 | $32.44 | $30.10 | $31.57 | $9.93 | 10,897,180 |
| 2016-03-11 | $28.68 | $30.29 | $28.38 | $29.91 | $9.41 | 8,409,780 |
| 2016-03-10 | $27.50 | $29.89 | $27.35 | $28.92 | $9.10 | 6,412,290 |
| 2016-03-09 | $27.41 | $27.98 | $27.11 | $27.31 | $8.59 | 2,672,670 |
| 2016-03-08 | $28.65 | $28.80 | $27.00 | $28.21 | $8.88 | 4,150,970 |
| 2016-03-07 | $28.80 | $29.74 | $28.61 | $28.93 | $9.10 | 4,300,210 |
| 2016-03-04 | $30.30 | $30.83 | $28.00 | $28.82 | $9.07 | 7,249,020 |
| 2016-03-03 | $29.28 | $31.43 | $28.80 | $30.27 | $9.53 | 10,052,490 |
| 2016-03-02 | $28.00 | $30.49 | $27.20 | $29.70 | $9.35 | 11,895,240 |
| 2016-03-01 | $27.86 | $29.88 | $27.65 | $29.01 | $9.13 | 12,780,930 |
| 2016-02-29 | $27.03 | $28.18 | $25.66 | $27.57 | $8.68 | 4,289,110 |
| 2016-02-26 | $25.69 | $27.68 | $25.50 | $27.62 | $8.69 | 4,759,340 |
| 2016-02-25 | $27.69 | $27.69 | $25.09 | $25.69 | $8.08 | 5,072,440 |
| 2016-02-24 | $25.59 | $28.26 | $25.48 | $27.88 | $8.77 | 7,424,170 |
| 2016-02-23 | $25.45 | $25.88 | $25.01 | $25.69 | $8.08 | 2,981,390 |
| 2016-02-22 | $24.60 | $25.49 | $24.45 | $25.38 | $7.99 | 3,344,760 |
| 2016-02-19 | $23.90 | $24.25 | $23.85 | $24.13 | $7.59 | 1,966,200 |
| 2016-02-18 | $24.55 | $24.66 | $24.00 | $24.12 | $7.59 | 2,417,870 |
| 2016-02-17 | $24.16 | $24.68 | $23.80 | $24.36 | $7.67 | 2,085,670 |
| 2016-02-16 | $23.28 | $24.26 | $23.22 | $24.14 | $7.60 | 1,783,130 |
| 2016-02-15 | $22.55 | $23.47 | $22.35 | $23.18 | $7.29 | 1,587,210 |
| 2016-02-12 | $23.70 | $23.70 | $23.70 | $23.70 | $7.46 | 0 |
| 2016-02-11 | $23.70 | $23.70 | $23.70 | $23.70 | $7.46 | 0 |
| 2016-02-10 | $23.70 | $23.70 | $23.70 | $23.70 | $7.46 | 0 |
| 2016-02-09 | $23.70 | $23.70 | $23.70 | $23.70 | $7.46 | 0 |
| 2016-02-08 | $23.70 | $23.70 | $23.70 | $23.70 | $7.46 | 0 |
| 2016-02-05 | $23.42 | $24.31 | $23.42 | $23.70 | $7.46 | 1,758,610 |
| 2016-02-04 | $22.67 | $23.60 | $22.67 | $23.37 | $7.35 | 1,928,040 |
| 2016-02-03 | $22.15 | $22.81 | $21.94 | $22.69 | $7.14 | 1,358,670 |
| 2016-02-02 | $21.70 | $22.72 | $21.58 | $22.48 | $7.07 | 1,573,250 |
| 2016-02-01 | $21.60 | $22.02 | $21.00 | $21.52 | $6.77 | 1,487,910 |
| 2016-01-29 | $20.26 | $21.74 | $20.26 | $21.51 | $6.77 | 1,691,990 |
| 2016-01-28 | $21.96 | $22.20 | $20.36 | $20.45 | $6.44 | 1,612,610 |
| 2016-01-27 | $22.55 | $22.96 | $20.99 | $22.33 | $7.03 | 2,252,840 |
| 2016-01-26 | $24.36 | $24.46 | $22.31 | $22.48 | $7.07 | 2,240,500 |
| 2016-01-25 | $24.30 | $24.92 | $24.21 | $24.71 | $7.78 | 1,802,030 |
| 2016-01-22 | $23.99 | $24.19 | $23.24 | $24.08 | $7.58 | 1,880,670 |
| 2016-01-21 | $24.46 | $25.19 | $23.05 | $23.22 | $7.31 | 2,295,920 |
| 2016-01-20 | $24.49 | $25.38 | $24.24 | $24.98 | $7.86 | 2,811,800 |
| 2016-01-19 | $23.55 | $24.59 | $23.30 | $24.50 | $7.71 | 2,261,820 |
| 2016-01-18 | $22.03 | $23.80 | $22.03 | $23.50 | $7.39 | 2,039,010 |
| 2016-01-15 | $24.43 | $24.54 | $22.50 | $22.85 | $7.19 | 2,424,680 |
| 2016-01-14 | $22.52 | $24.65 | $22.35 | $24.55 | $7.73 | 2,592,500 |
| 2016-01-13 | $24.30 | $24.78 | $23.60 | $23.64 | $7.44 | 2,442,330 |
| 2016-01-12 | $24.20 | $24.53 | $23.58 | $24.08 | $7.58 | 2,190,280 |
| 2016-01-11 | $26.37 | $26.37 | $24.05 | $24.05 | $7.57 | 3,026,680 |
| 2016-01-08 | $27.26 | $28.35 | $25.00 | $26.72 | $8.41 | 3,073,220 |
| 2016-01-07 | $28.94 | $28.94 | $26.57 | $26.57 | $8.36 | 686,200 |
| 2016-01-06 | $28.96 | $29.80 | $28.80 | $29.52 | $9.29 | 2,630,180 |
| 2016-01-05 | $28.10 | $29.97 | $27.15 | $28.80 | $9.06 | 3,650,600 |
| 2016-01-04 | $32.85 | $32.98 | $29.71 | $29.71 | $9.35 | 3,314,170 |
| 2016-01-01 | $33.01 | $33.01 | $33.01 | $33.01 | $10.39 | 0 |
| 2015-12-31 | $34.08 | $34.29 | $33.00 | $33.01 | $10.39 | 2,265,680 |
| 2015-12-30 | $34.28 | $34.47 | $33.60 | $34.03 | $10.71 | 2,725,250 |
| 2015-12-29 | $33.15 | $34.28 | $33.10 | $34.23 | $10.77 | 3,206,590 |
| 2015-12-28 | $35.28 | $35.54 | $33.28 | $33.31 | $10.48 | 5,965,930 |
| 2015-12-25 | $35.40 | $36.20 | $35.11 | $35.29 | $11.11 | 6,702,620 |
| 2015-12-24 | $36.50 | $36.50 | $36.50 | $36.50 | $11.49 | 0 |
| 2015-12-23 | $38.29 | $38.29 | $36.33 | $36.50 | $11.49 | 11,606,080 |
| 2015-12-22 | $34.05 | $35.25 | $34.05 | $34.81 | $10.95 | 3,206,920 |
| 2015-12-21 | $33.80 | $34.55 | $33.50 | $34.09 | $10.73 | 2,914,240 |
| 2015-12-18 | $34.49 | $35.49 | $33.81 | $34.05 | $10.71 | 4,450,510 |
| 2015-12-17 | $33.30 | $34.80 | $33.30 | $34.70 | $10.92 | 4,836,130 |
| 2015-12-16 | $32.45 | $33.63 | $32.13 | $32.96 | $10.37 | 3,770,040 |
| 2015-12-15 | $31.94 | $32.76 | $31.89 | $32.25 | $10.15 | 2,911,110 |
| 2015-12-14 | $31.06 | $31.90 | $30.05 | $31.88 | $10.03 | 3,049,070 |
| 2015-12-11 | $31.00 | $31.97 | $30.81 | $31.19 | $9.81 | 2,605,250 |
| 2015-12-10 | $31.27 | $32.35 | $30.86 | $31.36 | $9.87 | 4,512,310 |
| 2015-12-09 | $33.90 | $33.90 | $31.27 | $31.45 | $9.90 | 6,230,730 |
| 2015-12-08 | $34.23 | $34.23 | $34.23 | $34.23 | $10.77 | 0 |
| 2015-12-07 | $34.23 | $34.23 | $34.23 | $34.23 | $10.77 | 0 |
| 2015-12-04 | $34.23 | $34.23 | $34.23 | $34.23 | $10.77 | 0 |
| 2015-12-03 | $34.23 | $34.23 | $34.23 | $34.23 | $10.77 | 0 |
| 2015-12-02 | $34.23 | $34.23 | $34.23 | $34.23 | $10.77 | 0 |
| 2015-12-01 | $35.17 | $36.50 | $33.00 | $34.23 | $10.77 | 8,918,930 |
| 2015-11-30 | $34.44 | $36.00 | $32.00 | $35.47 | $11.16 | 10,753,630 |
| 2015-11-27 | $32.80 | $35.56 | $32.57 | $34.05 | $10.71 | 12,517,640 |
| 2015-11-26 | $31.85 | $34.68 | $31.23 | $33.94 | $10.68 | 9,897,680 |
| 2015-11-25 | $31.71 | $32.50 | $31.20 | $31.53 | $9.92 | 6,386,180 |
| 2015-11-24 | $29.71 | $31.55 | $29.71 | $31.50 | $9.91 | 5,924,050 |
| 2015-11-23 | $30.04 | $31.18 | $29.86 | $30.11 | $9.47 | 4,385,290 |
| 2015-11-20 | $29.40 | $30.50 | $29.40 | $30.18 | $9.50 | 4,646,510 |
| 2015-11-19 | $28.13 | $29.27 | $28.13 | $29.26 | $9.21 | 3,086,840 |
| 2015-11-18 | $28.71 | $29.28 | $28.03 | $28.13 | $8.85 | 3,395,150 |
| 2015-11-17 | $30.28 | $30.99 | $28.79 | $28.93 | $9.10 | 5,498,630 |
| 2015-11-16 | $28.75 | $30.04 | $28.33 | $29.91 | $9.41 | 4,600,490 |
| 2015-11-13 | $31.70 | $32.26 | $29.48 | $29.65 | $9.33 | 8,530,530 |
| 2015-11-12 | $30.00 | $32.99 | $30.00 | $32.39 | $10.19 | 9,650,330 |
| 2015-11-11 | $28.68 | $30.29 | $28.26 | $30.08 | $9.47 | 7,647,840 |
| 2015-11-10 | $28.75 | $29.42 | $28.20 | $28.59 | $9.00 | 5,970,310 |
| 2015-11-09 | $28.25 | $29.98 | $27.70 | $29.20 | $9.19 | 9,605,970 |
| 2015-11-06 | $28.15 | $29.15 | $27.84 | $28.77 | $9.05 | 8,486,790 |
| 2015-11-05 | $28.90 | $28.90 | $27.61 | $27.84 | $8.76 | 8,996,950 |
| 2015-11-04 | $28.00 | $29.30 | $27.50 | $28.86 | $9.08 | 12,725,890 |
| 2015-11-03 | $26.19 | $28.79 | $25.71 | $28.26 | $8.89 | 9,953,590 |
| 2015-11-02 | $24.88 | $27.16 | $24.21 | $26.31 | $8.28 | 7,628,190 |
| 2015-10-30 | $24.90 | $26.29 | $24.18 | $25.61 | $8.06 | 6,081,380 |
| 2015-10-29 | $24.28 | $25.65 | $23.70 | $25.10 | $7.90 | 6,066,480 |
| 2015-10-28 | $23.45 | $25.16 | $23.40 | $23.95 | $7.54 | 5,507,140 |
| 2015-10-27 | $23.35 | $23.76 | $22.30 | $23.73 | $7.47 | 3,890,150 |
| 2015-10-26 | $23.11 | $23.79 | $23.11 | $23.40 | $7.36 | 4,654,280 |
| 2015-10-23 | $22.20 | $22.92 | $22.11 | $22.85 | $7.19 | 3,140,550 |
| 2015-10-22 | $21.12 | $22.27 | $21.12 | $22.10 | $6.95 | 2,931,870 |
| 2015-10-21 | $23.30 | $23.66 | $21.22 | $21.25 | $6.69 | 5,480,090 |
| 2015-10-20 | $22.52 | $23.25 | $22.51 | $23.20 | $7.30 | 3,474,690 |
| 2015-10-19 | $23.35 | $23.38 | $22.43 | $22.69 | $7.14 | 3,814,230 |
| 2015-10-16 | $23.45 | $23.55 | $22.58 | $23.29 | $7.33 | 4,188,090 |
| 2015-10-15 | $22.60 | $23.55 | $22.52 | $23.36 | $7.35 | 3,906,120 |
| 2015-10-14 | $22.70 | $23.30 | $22.40 | $22.67 | $7.13 | 4,871,670 |
| 2015-10-13 | $22.28 | $23.00 | $22.12 | $22.76 | $7.16 | 4,335,770 |
| 2015-10-12 | $21.59 | $22.78 | $21.45 | $22.50 | $7.08 | 4,745,980 |
| 2015-10-09 | $21.25 | $21.47 | $20.91 | $21.41 | $6.74 | 3,601,790 |
| 2015-10-08 | $21.12 | $21.50 | $20.72 | $21.24 | $6.68 | 4,178,470 |
| 2015-10-07 | $20.29 | $20.29 | $20.29 | $20.29 | $6.38 | 0 |
| 2015-10-06 | $20.29 | $20.29 | $20.29 | $20.29 | $6.38 | 0 |
| 2015-10-05 | $20.29 | $20.29 | $20.29 | $20.29 | $6.38 | 0 |
| 2015-10-02 | $20.29 | $20.29 | $20.29 | $20.29 | $6.38 | 0 |
| 2015-10-01 | $20.29 | $20.29 | $20.29 | $20.29 | $6.38 | 0 |
| 2015-09-30 | $19.75 | $20.50 | $19.70 | $20.29 | $6.38 | 2,103,480 |
| 2015-09-29 | $19.87 | $19.97 | $19.52 | $19.64 | $6.18 | 1,478,480 |
| 2015-09-28 | $19.70 | $20.32 | $19.40 | $20.22 | $6.36 | 1,641,810 |
| 2015-09-25 | $20.75 | $20.75 | $19.42 | $19.57 | $6.16 | 2,819,600 |
| 2015-09-24 | $20.25 | $20.90 | $20.25 | $20.72 | $6.52 | 2,910,470 |
| 2015-09-23 | $20.12 | $20.46 | $19.88 | $20.23 | $6.37 | 3,495,250 |
| 2015-09-22 | $20.21 | $20.86 | $19.98 | $20.55 | $6.47 | 4,513,050 |
| 2015-09-21 | $18.83 | $20.30 | $18.83 | $20.18 | $6.35 | 3,905,370 |
| 2015-09-18 | $19.00 | $19.38 | $18.65 | $19.17 | $6.03 | 2,495,870 |
| 2015-09-17 | $19.38 | $19.99 | $18.71 | $18.83 | $5.93 | 4,843,450 |
| 2015-09-16 | $17.71 | $19.38 | $17.70 | $19.38 | $6.10 | 3,521,840 |
| 2015-09-15 | $17.54 | $18.49 | $17.52 | $17.62 | $5.54 | 3,588,420 |
| 2015-09-14 | $20.70 | $20.90 | $18.54 | $18.54 | $5.83 | 3,552,210 |
| 2015-09-11 | $20.80 | $20.94 | $20.19 | $20.60 | $6.48 | 3,369,790 |
| 2015-09-10 | $20.60 | $21.88 | $20.21 | $20.59 | $6.48 | 5,139,490 |
| 2015-09-09 | $20.18 | $21.20 | $20.18 | $20.99 | $6.61 | 5,294,210 |
| 2015-09-08 | $18.73 | $20.50 | $18.32 | $20.24 | $6.37 | 3,796,920 |
| 2015-09-07 | $18.63 | $19.35 | $18.27 | $18.73 | $5.89 | 3,021,550 |
| 2015-09-04 | $17.97 | $17.97 | $17.97 | $17.97 | $5.65 | 0 |
| 2015-09-03 | $17.97 | $17.97 | $17.97 | $17.97 | $5.65 | 0 |
Hangzhou Cable CompanyLtd (603618) News Headlines
Recent Hangzhou Cable CompanyLtd (603618) News
Similar Companies to Hangzhou Cable CompanyLtd (603618) 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 | -- | -- | -- |