Hunan Fangsheng Pharmaceutical CompanyLtd (603998) Exchange: SHG
Data as of July 9, 2025
$10.30 ($0.03) 0.29%
Hunan Fangsheng Pharmaceutical CompanyLtd - Daily Information
Click for more stock information on Hunan Fangsheng Pharmaceutical CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $10.24 |
| Previous Close | $10.30 |
| High | $10.46 |
| Low | $10.24 |
| Adjusted Open | $10.24 |
| Previous Adjusted Close | $10.30 |
| Adjusted High | $10.46 |
| Adjusted Low | $10.24 |
About Hunan Fangsheng Pharmaceutical CompanyLtd (603998)
Invest in Hunan Fangsheng Pharmaceutical CompanyLtd (603998)
Historical Stock Data for Hunan Fangsheng Pharmaceutical CompanyLtd (603998)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $10.24 | $10.46 | $10.24 | $10.30 | $10.30 | 15,719,800 |
| 2025-07-07 | $10.38 | $10.53 | $10.23 | $10.27 | $10.27 | 20,580,100 |
| 2025-07-04 | $10.15 | $10.44 | $10.10 | $10.33 | $10.33 | 24,725,800 |
| 2025-07-03 | $10.04 | $10.18 | $9.99 | $10.17 | $10.17 | 14,884,100 |
| 2025-07-02 | $9.93 | $10.24 | $9.91 | $10.03 | $10.03 | 22,398,100 |
| 2025-06-30 | $9.80 | $9.83 | $9.75 | $9.82 | $9.82 | 8,692,870 |
| 2025-06-27 | $9.73 | $9.84 | $9.73 | $9.79 | $9.79 | 7,249,600 |
| 2025-06-26 | $9.88 | $9.88 | $9.73 | $9.76 | $9.76 | 11,940,800 |
| 2025-06-25 | $9.91 | $9.93 | $9.75 | $9.90 | $9.90 | 12,555,600 |
| 2025-06-24 | $9.80 | $9.95 | $9.80 | $9.91 | $9.91 | 10,385,600 |
| 2025-06-23 | $9.68 | $9.80 | $9.60 | $9.79 | $9.79 | 9,347,900 |
| 2025-06-20 | $9.84 | $9.93 | $9.71 | $9.72 | $9.72 | 8,889,900 |
| 2025-06-19 | $10.14 | $10.17 | $9.79 | $9.85 | $9.85 | 14,734,100 |
| 2025-06-18 | $10.45 | $10.58 | $10.07 | $10.08 | $10.08 | 22,695,000 |
| 2025-06-17 | $10.61 | $10.94 | $10.50 | $10.59 | $10.59 | 23,818,000 |
| 2025-06-13 | $10.99 | $11.07 | $10.57 | $10.67 | $10.67 | 26,959,900 |
| 2025-06-12 | $10.70 | $11.26 | $10.70 | $11.12 | $11.12 | 35,576,200 |
| 2025-06-11 | $10.92 | $10.99 | $10.71 | $10.74 | $10.74 | 18,042,500 |
| 2025-06-10 | $11.10 | $11.20 | $10.63 | $10.75 | $10.75 | 33,684,000 |
| 2025-06-09 | $10.37 | $11.31 | $10.37 | $10.95 | $10.95 | 43,587,920 |
| 2025-06-06 | $10.55 | $10.65 | $10.34 | $10.48 | $10.48 | 12,453,000 |
| 2025-06-05 | $10.79 | $10.84 | $10.50 | $10.61 | $10.61 | 21,930,700 |
| 2025-06-04 | $10.80 | $10.95 | $10.65 | $10.79 | $10.79 | 28,110,800 |
| 2025-06-03 | $10.49 | $11.10 | $10.40 | $10.78 | $10.78 | 44,912,800 |
| 2025-05-30 | $9.88 | $10.60 | $9.87 | $10.53 | $10.53 | 42,848,500 |
| 2025-05-29 | $9.69 | $9.92 | $9.61 | $9.92 | $9.92 | 12,118,300 |
| 2025-05-28 | $9.68 | $9.72 | $9.64 | $9.67 | $9.67 | 5,284,730 |
| 2025-05-27 | $9.70 | $9.85 | $9.62 | $9.71 | $9.71 | 10,313,200 |
| 2025-05-26 | $9.99 | $10.00 | $9.62 | $9.69 | $9.69 | 14,659,600 |
| 2025-05-23 | $9.84 | $10.10 | $9.80 | $9.91 | $9.91 | 18,704,010 |
| 2025-05-22 | $9.95 | $9.95 | $9.73 | $9.84 | $9.84 | 8,930,210 |
| 2025-05-21 | $9.99 | $10.02 | $9.91 | $9.95 | $9.95 | 8,827,270 |
| 2025-05-20 | $9.73 | $9.99 | $9.72 | $9.99 | $9.99 | 20,863,090 |
| 2025-05-19 | $9.76 | $9.80 | $9.53 | $9.76 | $9.76 | 10,751,860 |
| 2025-05-16 | $9.85 | $9.87 | $9.75 | $9.76 | $9.76 | 8,475,800 |
| 2025-05-15 | $9.59 | $9.96 | $9.56 | $9.85 | $9.85 | 19,345,800 |
| 2025-05-14 | $9.60 | $9.64 | $9.48 | $9.61 | $9.61 | 8,130,170 |
| 2025-05-13 | $9.60 | $9.71 | $9.57 | $9.65 | $9.65 | 7,609,050 |
| 2025-05-12 | $9.61 | $9.64 | $9.51 | $9.57 | $9.57 | 8,287,600 |
| 2025-05-09 | $9.76 | $9.78 | $9.59 | $9.60 | $9.60 | 9,821,700 |
| 2025-05-08 | $9.75 | $9.78 | $9.70 | $9.75 | $9.75 | 8,673,600 |
| 2025-05-07 | $9.85 | $10.05 | $9.68 | $9.77 | $9.77 | 14,259,900 |
| 2025-05-06 | $9.77 | $9.88 | $9.72 | $9.81 | $9.81 | 13,195,400 |
| 2025-04-30 | $9.84 | $9.92 | $9.69 | $9.71 | $9.71 | 11,228,300 |
| 2025-04-29 | $9.92 | $10.05 | $9.55 | $9.84 | $9.84 | 14,893,970 |
| 2025-04-28 | $9.99 | $9.99 | $9.70 | $9.90 | $9.90 | 9,112,500 |
| 2025-04-25 | $10.02 | $10.15 | $9.95 | $9.99 | $9.99 | 10,343,000 |
| 2025-04-24 | $10.11 | $10.47 | $10.03 | $10.12 | $10.12 | 13,475,920 |
| 2025-04-23 | $10.24 | $10.25 | $10.04 | $10.10 | $10.10 | 9,876,900 |
| 2025-04-22 | $9.92 | $10.27 | $9.91 | $10.24 | $10.24 | 16,009,000 |
| 2025-04-21 | $9.95 | $10.28 | $9.84 | $9.98 | $9.98 | 13,403,700 |
| 2025-04-18 | $9.87 | $10.11 | $9.78 | $9.95 | $9.95 | 9,794,000 |
| 2025-04-17 | $9.73 | $9.90 | $9.65 | $9.82 | $9.82 | 6,746,400 |
| 2025-04-16 | $9.96 | $10.11 | $9.66 | $9.78 | $9.78 | 10,836,100 |
| 2025-04-15 | $9.75 | $10.03 | $9.61 | $10.00 | $10.00 | 15,787,920 |
| 2025-04-14 | $9.53 | $9.94 | $9.53 | $9.75 | $9.75 | 12,183,990 |
| 2025-04-11 | $9.57 | $9.72 | $9.42 | $9.52 | $9.52 | 10,601,020 |
| 2025-04-10 | $9.45 | $9.73 | $9.41 | $9.69 | $9.69 | 15,876,210 |
| 2025-04-09 | $9.08 | $9.36 | $8.47 | $9.33 | $9.33 | 17,045,900 |
| 2025-04-08 | $9.18 | $9.36 | $9.03 | $9.24 | $9.24 | 16,070,020 |
| 2025-04-07 | $9.78 | $9.88 | $9.17 | $9.17 | $9.17 | 19,817,900 |
| 2025-04-03 | $10.06 | $10.29 | $10.04 | $10.19 | $10.19 | 11,264,770 |
| 2025-04-02 | $10.03 | $10.31 | $9.95 | $10.11 | $10.11 | 13,448,400 |
| 2025-04-01 | $9.66 | $10.14 | $9.66 | $10.05 | $10.05 | 20,459,620 |
| 2025-03-31 | $9.90 | $9.97 | $9.58 | $9.62 | $9.62 | 16,219,000 |
| 2025-03-28 | $10.01 | $10.30 | $9.97 | $9.99 | $9.99 | 14,834,270 |
| 2025-03-27 | $9.93 | $10.12 | $9.86 | $10.01 | $10.01 | 14,433,190 |
| 2025-03-26 | $9.91 | $10.00 | $9.82 | $9.93 | $9.93 | 10,407,390 |
| 2025-03-25 | $9.75 | $10.00 | $9.70 | $9.91 | $9.91 | 16,644,490 |
| 2025-03-24 | $10.05 | $10.18 | $9.61 | $9.79 | $9.79 | 28,697,780 |
| 2025-03-21 | $11.03 | $11.41 | $10.05 | $10.18 | $10.18 | 42,369,610 |
| 2025-03-20 | $9.99 | $10.55 | $9.99 | $10.40 | $10.40 | 29,592,460 |
| 2025-03-19 | $10.01 | $10.09 | $9.94 | $9.97 | $9.97 | 9,429,680 |
| 2025-03-18 | $10.09 | $10.32 | $10.03 | $10.04 | $10.04 | 16,405,270 |
| 2025-03-17 | $9.84 | $10.35 | $9.81 | $10.08 | $10.08 | 25,751,500 |
| 2025-03-14 | $9.60 | $9.74 | $9.52 | $9.74 | $9.74 | 17,517,310 |
| 2025-03-13 | $9.52 | $9.64 | $9.42 | $9.54 | $9.54 | 11,428,390 |
| 2025-03-12 | $9.60 | $9.62 | $9.48 | $9.51 | $9.51 | 10,920,030 |
| 2025-03-11 | $9.57 | $9.74 | $9.45 | $9.60 | $9.60 | 12,578,600 |
| 2025-03-10 | $9.42 | $9.64 | $9.41 | $9.60 | $9.60 | 20,498,060 |
| 2025-03-07 | $9.19 | $9.44 | $9.18 | $9.36 | $9.36 | 13,764,600 |
| 2025-03-06 | $9.26 | $9.28 | $9.16 | $9.23 | $9.23 | 11,658,440 |
| 2025-03-05 | $9.38 | $9.39 | $9.18 | $9.25 | $9.25 | 10,608,230 |
| 2025-03-04 | $9.52 | $9.52 | $9.38 | $9.47 | $9.47 | 13,779,910 |
| 2025-03-03 | $9.14 | $9.64 | $9.14 | $9.51 | $9.51 | 25,711,120 |
| 2025-02-28 | $9.34 | $9.37 | $9.10 | $9.12 | $9.12 | 11,990,430 |
| 2025-02-27 | $9.22 | $9.48 | $9.15 | $9.37 | $9.37 | 17,048,000 |
| 2025-02-26 | $9.08 | $9.23 | $9.07 | $9.22 | $9.22 | 12,280,600 |
| 2025-02-25 | $9.15 | $9.17 | $9.06 | $9.07 | $9.07 | 10,204,300 |
| 2025-02-24 | $9.11 | $9.27 | $9.01 | $9.19 | $9.19 | 12,580,940 |
| 2025-02-20 | $9.17 | $9.28 | $9.11 | $9.21 | $9.21 | 8,328,700 |
| 2025-02-19 | $9.18 | $9.21 | $9.10 | $9.17 | $9.17 | 8,840,800 |
| 2025-02-18 | $9.34 | $9.35 | $9.17 | $9.18 | $9.18 | 9,590,300 |
| 2025-02-17 | $9.42 | $9.45 | $9.26 | $9.34 | $9.34 | 10,311,370 |
| 2025-02-14 | $9.36 | $9.53 | $9.32 | $9.35 | $9.35 | 13,463,370 |
| 2025-02-13 | $9.46 | $9.53 | $9.32 | $9.34 | $9.34 | 12,988,870 |
| 2025-02-12 | $9.55 | $9.56 | $9.43 | $9.50 | $9.50 | 9,153,400 |
| 2025-02-11 | $9.70 | $9.71 | $9.46 | $9.54 | $9.54 | 7,581,780 |
| 2025-02-10 | $9.47 | $9.72 | $9.46 | $9.69 | $9.69 | 9,474,340 |
| 2025-02-07 | $9.42 | $9.52 | $9.35 | $9.47 | $9.47 | 10,974,100 |
| 2025-02-06 | $9.50 | $9.51 | $9.23 | $9.44 | $9.44 | 11,013,000 |
| 2025-02-05 | $9.56 | $9.65 | $9.45 | $9.51 | $9.51 | 5,529,200 |
| 2025-01-27 | $9.45 | $9.67 | $9.45 | $9.53 | $9.53 | 6,692,300 |
| 2025-01-24 | $9.65 | $9.70 | $9.43 | $9.46 | $9.46 | 9,092,870 |
| 2025-01-23 | $9.81 | $9.88 | $9.66 | $9.68 | $9.68 | 7,288,300 |
| 2025-01-22 | $9.61 | $9.81 | $9.61 | $9.72 | $9.72 | 7,044,800 |
| 2025-01-21 | $9.82 | $9.83 | $9.50 | $9.68 | $9.68 | 7,061,020 |
| 2025-01-20 | $9.59 | $9.83 | $9.58 | $9.79 | $9.79 | 8,388,000 |
| 2025-01-17 | $9.44 | $9.55 | $9.38 | $9.52 | $9.52 | 5,161,920 |
| 2025-01-16 | $9.41 | $9.58 | $9.39 | $9.47 | $9.47 | 5,440,000 |
| 2025-01-15 | $9.42 | $9.49 | $9.37 | $9.45 | $9.45 | 5,143,600 |
| 2025-01-14 | $9.29 | $9.50 | $9.28 | $9.49 | $9.49 | 7,467,800 |
| 2025-01-13 | $9.25 | $9.33 | $9.16 | $9.29 | $9.29 | 5,279,170 |
| 2025-01-09 | $9.33 | $9.43 | $9.06 | $9.40 | $9.40 | 9,339,860 |
| 2025-01-08 | $9.46 | $9.70 | $9.26 | $9.35 | $9.35 | 19,437,520 |
| 2025-01-07 | $10.37 | $10.37 | $9.40 | $9.52 | $9.52 | 26,965,480 |
| 2025-01-06 | $10.45 | $10.64 | $10.26 | $10.44 | $10.44 | 8,295,540 |
| 2025-01-03 | $10.22 | $10.59 | $10.22 | $10.35 | $10.35 | 6,063,950 |
| 2025-01-02 | $10.42 | $10.54 | $10.23 | $10.26 | $10.26 | 5,086,450 |
| 2024-12-31 | $10.60 | $10.67 | $10.37 | $10.42 | $10.42 | 5,297,250 |
| 2024-12-30 | $10.70 | $10.75 | $10.57 | $10.62 | $10.62 | 3,506,950 |
| 2024-12-27 | $10.60 | $10.85 | $10.51 | $10.76 | $10.76 | 4,348,500 |
| 2024-12-26 | $10.54 | $10.59 | $10.47 | $10.56 | $10.56 | 2,646,800 |
| 2024-12-25 | $10.81 | $10.82 | $10.39 | $10.54 | $10.54 | 5,501,570 |
| 2024-12-24 | $10.70 | $10.82 | $10.63 | $10.75 | $10.75 | 3,621,200 |
| 2024-12-23 | $11.04 | $11.05 | $10.63 | $10.65 | $10.65 | 6,743,800 |
| 2024-12-20 | $10.82 | $11.09 | $10.81 | $11.06 | $11.06 | 4,318,300 |
| 2024-12-19 | $10.76 | $10.91 | $10.67 | $10.89 | $10.89 | 4,087,000 |
| 2024-12-18 | $10.80 | $10.93 | $10.73 | $10.82 | $10.82 | 4,746,600 |
| 2024-12-17 | $11.11 | $11.15 | $10.77 | $10.80 | $10.80 | 6,302,200 |
| 2024-12-16 | $11.21 | $11.34 | $11.10 | $11.16 | $11.16 | 4,188,900 |
| 2024-12-13 | $11.47 | $11.47 | $11.16 | $11.18 | $11.18 | 6,201,200 |
| 2024-12-12 | $11.28 | $11.53 | $11.23 | $11.49 | $11.49 | 8,680,800 |
| 2024-12-11 | $11.21 | $11.30 | $11.16 | $11.28 | $11.28 | 4,043,470 |
| 2024-12-10 | $11.45 | $11.50 | $11.15 | $11.19 | $11.19 | 5,230,510 |
| 2024-12-09 | $11.14 | $11.36 | $11.07 | $11.20 | $11.20 | 5,880,260 |
| 2024-12-06 | $11.09 | $11.23 | $10.97 | $11.19 | $11.19 | 5,586,420 |
| 2024-12-05 | $11.05 | $11.14 | $10.96 | $11.10 | $11.10 | 4,672,700 |
| 2024-12-04 | $11.30 | $11.30 | $11.01 | $11.05 | $11.05 | 5,394,660 |
| 2024-12-03 | $11.49 | $11.52 | $11.18 | $11.30 | $11.30 | 6,187,880 |
| 2024-12-02 | $11.44 | $11.55 | $11.28 | $11.50 | $11.50 | 7,644,660 |
| 2024-11-29 | $10.85 | $11.50 | $10.81 | $11.43 | $11.43 | 12,643,500 |
| 2024-11-28 | $11.05 | $11.05 | $10.71 | $10.85 | $10.85 | 7,761,530 |
| 2024-11-27 | $11.00 | $11.06 | $10.78 | $11.05 | $11.05 | 5,395,790 |
| 2024-11-26 | $10.93 | $11.18 | $10.90 | $11.00 | $11.00 | 6,048,800 |
| 2024-11-25 | $10.80 | $10.90 | $10.68 | $10.89 | $10.89 | 5,147,680 |
| 2024-11-22 | $11.34 | $11.37 | $10.78 | $10.78 | $10.78 | 8,436,710 |
| 2024-11-21 | $11.58 | $11.58 | $11.15 | $11.33 | $11.33 | 6,219,150 |
| 2024-11-20 | $11.29 | $11.59 | $11.23 | $11.51 | $11.51 | 5,956,760 |
| 2024-11-19 | $11.17 | $11.31 | $11.08 | $11.27 | $11.27 | 4,934,200 |
| 2024-11-18 | $11.42 | $11.53 | $11.05 | $11.12 | $11.12 | 6,438,080 |
| 2024-11-15 | $11.68 | $11.83 | $11.43 | $11.44 | $11.44 | 5,831,100 |
| 2024-11-14 | $11.98 | $12.00 | $11.61 | $11.64 | $11.64 | 6,912,200 |
| 2024-11-13 | $12.19 | $12.32 | $11.66 | $11.99 | $11.99 | 11,244,590 |
| 2024-11-12 | $12.28 | $12.58 | $12.17 | $12.20 | $12.20 | 14,599,730 |
| 2024-11-11 | $12.36 | $12.50 | $12.13 | $12.28 | $12.28 | 14,673,150 |
| 2024-11-08 | $12.55 | $12.63 | $12.10 | $12.35 | $12.35 | 9,762,830 |
| 2024-11-07 | $12.13 | $12.50 | $12.02 | $12.45 | $12.45 | 12,025,490 |
| 2024-11-06 | $12.30 | $12.43 | $12.07 | $12.13 | $12.13 | 9,353,700 |
| 2024-11-05 | $12.35 | $12.42 | $12.16 | $12.30 | $12.30 | 11,717,900 |
| 2024-11-04 | $12.15 | $12.52 | $12.08 | $12.35 | $12.35 | 6,732,250 |
| 2024-11-01 | $12.15 | $12.38 | $11.88 | $12.06 | $12.06 | 8,003,330 |
| 2024-10-31 | $12.19 | $12.27 | $12.08 | $12.09 | $12.09 | 5,140,890 |
| 2024-10-30 | $12.51 | $12.63 | $12.07 | $12.25 | $12.25 | 8,254,250 |
| 2024-10-29 | $13.35 | $13.45 | $12.50 | $12.53 | $12.53 | 13,576,600 |
| 2024-10-28 | $12.59 | $13.13 | $12.53 | $13.11 | $13.11 | 10,082,900 |
| 2024-10-25 | $12.60 | $12.69 | $12.45 | $12.53 | $12.53 | 6,501,700 |
| 2024-10-24 | $12.66 | $12.85 | $12.40 | $12.60 | $12.60 | 8,075,200 |
| 2024-10-23 | $13.18 | $13.25 | $12.59 | $12.63 | $12.63 | 12,387,300 |
| 2024-10-22 | $12.95 | $13.58 | $12.83 | $13.24 | $13.24 | 15,018,250 |
| 2024-10-21 | $12.50 | $13.12 | $12.35 | $12.95 | $12.95 | 10,595,770 |
| 2024-10-18 | $12.62 | $12.86 | $12.40 | $12.61 | $12.61 | 9,764,900 |
| 2024-10-17 | $12.64 | $12.86 | $12.50 | $12.62 | $12.62 | 5,523,500 |
| 2024-10-16 | $12.38 | $12.85 | $12.28 | $12.65 | $12.65 | 5,236,290 |
| 2024-10-15 | $12.41 | $12.83 | $12.35 | $12.49 | $12.49 | 5,610,470 |
| 2024-10-14 | $12.60 | $12.70 | $12.02 | $12.60 | $12.60 | 8,569,600 |
| 2024-10-11 | $12.50 | $13.11 | $12.32 | $12.52 | $12.52 | 13,585,900 |
| 2024-10-10 | $11.95 | $12.92 | $11.95 | $12.61 | $12.61 | 12,324,560 |
| 2024-10-09 | $12.60 | $12.87 | $11.90 | $12.07 | $12.07 | 14,092,120 |
| 2024-10-08 | $13.21 | $13.22 | $12.21 | $12.70 | $12.70 | 17,435,810 |
| 2024-09-30 | $11.50 | $12.02 | $11.50 | $12.02 | $12.02 | 17,380,240 |
| 2024-09-27 | $10.62 | $10.97 | $10.50 | $10.93 | $10.93 | 6,513,810 |
| 2024-09-26 | $10.32 | $10.57 | $10.10 | $10.57 | $10.57 | 6,016,750 |
| 2024-09-25 | $10.18 | $10.60 | $10.13 | $10.34 | $10.34 | 7,117,710 |
| 2024-09-24 | $9.82 | $10.16 | $9.77 | $10.13 | $10.13 | 5,750,500 |
| 2024-09-23 | $9.84 | $10.02 | $9.79 | $9.87 | $9.87 | 4,208,900 |
| 2024-09-20 | $10.19 | $10.20 | $9.62 | $9.83 | $9.83 | 8,937,170 |
| 2024-09-19 | $9.98 | $10.24 | $9.79 | $10.18 | $10.18 | 5,627,700 |
| 2024-09-18 | $9.96 | $9.99 | $9.63 | $9.88 | $9.88 | 4,577,000 |
| 2024-09-13 | $10.12 | $10.20 | $9.92 | $9.93 | $9.93 | 5,211,350 |
| 2024-09-12 | $10.79 | $10.88 | $10.13 | $10.17 | $10.17 | 8,448,210 |
| 2024-09-11 | $10.66 | $10.91 | $10.38 | $10.80 | $10.80 | 7,504,420 |
| 2024-09-10 | $11.47 | $11.57 | $10.69 | $10.75 | $10.75 | 9,474,100 |
| 2024-09-09 | $11.57 | $11.69 | $11.40 | $11.47 | $11.47 | 2,831,300 |
| 2024-09-06 | $12.00 | $12.01 | $11.45 | $11.52 | $11.52 | 4,582,360 |
| 2024-09-05 | $11.75 | $12.00 | $11.72 | $11.95 | $11.95 | 3,260,110 |
| 2024-09-04 | $11.85 | $12.07 | $11.71 | $11.77 | $11.77 | 4,247,000 |
| 2024-09-03 | $11.75 | $12.17 | $11.75 | $11.90 | $11.90 | 5,519,110 |
| 2024-09-02 | $11.50 | $12.00 | $11.35 | $11.93 | $11.93 | 11,754,510 |
| 2024-08-30 | $11.66 | $11.87 | $11.40 | $11.43 | $11.43 | 9,047,500 |
| 2024-08-29 | $11.21 | $11.75 | $11.13 | $11.66 | $11.66 | 10,315,310 |
| 2024-08-28 | $11.18 | $11.29 | $10.93 | $10.99 | $10.99 | 3,903,100 |
| 2024-08-27 | $10.95 | $11.31 | $10.95 | $11.25 | $11.25 | 4,035,900 |
| 2024-08-26 | $10.82 | $11.08 | $10.81 | $11.08 | $11.08 | 2,468,100 |
| 2024-08-23 | $10.87 | $11.05 | $10.80 | $10.84 | $10.84 | 2,270,500 |
| 2024-08-22 | $10.92 | $11.11 | $10.89 | $10.99 | $10.99 | 2,153,900 |
| 2024-08-21 | $10.90 | $11.02 | $10.80 | $10.98 | $10.98 | 2,034,300 |
| 2024-08-20 | $11.00 | $11.00 | $10.77 | $10.94 | $10.94 | 3,078,400 |
| 2024-08-19 | $11.39 | $11.46 | $10.90 | $10.96 | $10.96 | 5,208,000 |
| 2024-08-16 | $11.19 | $11.40 | $11.05 | $11.38 | $11.38 | 2,934,800 |
| 2024-08-15 | $11.11 | $11.30 | $11.11 | $11.19 | $11.19 | 2,110,000 |
| 2024-08-14 | $11.41 | $11.41 | $11.11 | $11.17 | $11.17 | 2,266,800 |
| 2024-08-13 | $11.34 | $11.41 | $11.18 | $11.40 | $11.40 | 3,630,260 |
| 2024-08-12 | $11.00 | $11.50 | $10.92 | $11.34 | $11.34 | 6,308,420 |
| 2024-08-09 | $11.28 | $11.35 | $11.01 | $11.03 | $11.03 | 3,370,900 |
| 2024-08-08 | $10.98 | $11.35 | $10.91 | $11.27 | $11.27 | 5,180,600 |
| 2024-08-07 | $11.16 | $11.18 | $10.92 | $11.04 | $11.04 | 2,293,500 |
| 2024-08-06 | $10.86 | $11.13 | $10.76 | $11.12 | $11.12 | 3,834,700 |
| 2024-08-05 | $10.80 | $11.18 | $10.76 | $10.82 | $10.82 | 4,729,900 |
| 2024-08-02 | $10.93 | $11.18 | $10.77 | $10.90 | $10.90 | 5,023,600 |
| 2024-08-01 | $10.72 | $11.04 | $10.72 | $11.03 | $11.03 | 4,688,800 |
| 2024-07-31 | $10.51 | $11.16 | $10.35 | $10.81 | $10.81 | 6,942,070 |
| 2024-07-30 | $10.62 | $10.68 | $10.44 | $10.50 | $10.50 | 2,511,340 |
| 2024-07-29 | $11.01 | $11.01 | $10.57 | $10.68 | $10.68 | 4,686,820 |
| 2024-07-26 | $11.16 | $11.17 | $10.91 | $11.01 | $11.01 | 2,779,800 |
| 2024-07-25 | $11.22 | $11.22 | $11.02 | $11.08 | $11.08 | 2,078,800 |
| 2024-07-24 | $11.10 | $11.34 | $11.01 | $11.25 | $11.25 | 3,962,240 |
| 2024-07-23 | $11.27 | $11.35 | $11.01 | $11.10 | $11.10 | 5,192,400 |
| 2024-07-22 | $11.37 | $11.50 | $11.25 | $11.32 | $11.32 | 2,711,570 |
| 2024-07-19 | $11.35 | $11.57 | $11.31 | $11.37 | $11.37 | 2,654,100 |
| 2024-07-18 | $11.30 | $11.50 | $11.20 | $11.48 | $11.48 | 4,801,870 |
| 2024-07-17 | $10.98 | $11.58 | $10.83 | $11.39 | $11.39 | 6,948,550 |
| 2024-07-16 | $10.88 | $11.07 | $10.76 | $11.01 | $11.01 | 5,242,970 |
| 2024-07-15 | $10.61 | $10.93 | $10.58 | $10.89 | $10.89 | 3,981,140 |
| 2024-07-12 | $10.58 | $11.00 | $10.54 | $10.66 | $10.66 | 5,198,400 |
| 2024-07-11 | $10.40 | $10.79 | $10.40 | $10.63 | $10.63 | 3,675,800 |
| 2024-07-10 | $10.48 | $10.58 | $10.28 | $10.34 | $10.34 | 2,952,740 |
| 2024-07-09 | $10.45 | $10.61 | $10.18 | $10.54 | $10.54 | 4,825,500 |
| 2024-07-08 | $11.02 | $11.02 | $10.51 | $10.58 | $10.58 | 5,473,180 |
| 2024-07-05 | $10.15 | $11.05 | $10.12 | $11.00 | $11.00 | 8,658,300 |
| 2024-07-04 | $10.28 | $10.38 | $10.06 | $10.24 | $10.24 | 4,130,140 |
| 2024-07-03 | $10.35 | $10.41 | $10.08 | $10.32 | $10.32 | 6,640,630 |
| 2024-07-02 | $10.50 | $10.58 | $10.35 | $10.38 | $10.38 | 3,372,900 |
| 2024-07-01 | $10.24 | $10.57 | $10.01 | $10.55 | $10.55 | 8,113,900 |
| 2024-06-28 | $10.38 | $10.46 | $10.24 | $10.27 | $10.27 | 3,037,900 |
| 2024-06-27 | $10.45 | $10.48 | $10.15 | $10.31 | $10.31 | 2,867,600 |
| 2024-06-26 | $10.13 | $10.55 | $10.12 | $10.51 | $10.51 | 3,647,850 |
| 2024-06-25 | $10.11 | $10.35 | $10.11 | $10.12 | $10.12 | 2,757,700 |
| 2024-06-24 | $10.40 | $10.47 | $10.13 | $10.20 | $10.20 | 3,721,000 |
| 2024-06-21 | $10.30 | $10.63 | $10.27 | $10.46 | $10.46 | 4,337,500 |
| 2024-06-20 | $10.76 | $10.85 | $10.27 | $10.34 | $10.34 | 5,624,100 |
| 2024-06-19 | $10.84 | $10.93 | $10.71 | $10.82 | $10.82 | 2,540,500 |
| 2024-06-18 | $10.93 | $11.03 | $10.80 | $10.93 | $10.93 | 2,865,100 |
| 2024-06-17 | $10.90 | $11.05 | $10.66 | $10.85 | $10.85 | 3,606,500 |
| 2024-06-14 | $10.83 | $11.00 | $10.75 | $10.88 | $10.88 | 3,151,240 |
| 2024-06-13 | $11.14 | $11.26 | $10.86 | $10.94 | $10.94 | 3,276,000 |
| 2024-06-12 | $11.21 | $11.32 | $11.02 | $11.20 | $11.20 | 3,226,400 |
| 2024-06-11 | $10.92 | $11.27 | $10.79 | $11.19 | $11.19 | 4,410,300 |
| 2024-06-07 | $10.95 | $11.19 | $10.95 | $11.14 | $11.14 | 5,107,850 |
| 2024-06-06 | $11.30 | $11.39 | $10.70 | $10.85 | $10.85 | 7,241,840 |
| 2024-06-05 | $11.46 | $11.67 | $11.21 | $11.27 | $11.27 | 5,416,100 |
| 2024-06-04 | $11.67 | $11.78 | $11.50 | $11.63 | $11.63 | 5,605,600 |
| 2024-06-03 | $11.89 | $11.97 | $11.54 | $11.63 | $11.63 | 4,128,600 |
| 2024-05-31 | $11.76 | $11.89 | $11.58 | $11.84 | $11.84 | 3,232,100 |
| 2024-05-30 | $11.72 | $11.92 | $11.63 | $11.82 | $11.82 | 3,400,100 |
| 2024-05-29 | $11.85 | $11.95 | $11.72 | $11.76 | $11.76 | 2,384,400 |
| 2024-05-28 | $11.96 | $12.02 | $11.77 | $11.85 | $11.85 | 4,039,800 |
| 2024-05-27 | $11.47 | $12.05 | $11.47 | $12.00 | $12.00 | 7,872,100 |
| 2024-05-24 | $11.89 | $12.08 | $11.70 | $11.94 | $11.94 | 4,965,000 |
| 2024-05-23 | $11.73 | $11.97 | $11.71 | $11.81 | $11.81 | 3,648,400 |
| 2024-05-22 | $12.20 | $12.42 | $11.75 | $11.80 | $11.80 | 7,816,800 |
| 2024-05-21 | $12.29 | $12.63 | $12.21 | $12.32 | $12.32 | 3,916,000 |
| 2024-05-20 | $12.14 | $12.45 | $12.06 | $12.42 | $12.42 | 4,902,600 |
| 2024-05-17 | $12.19 | $12.22 | $11.92 | $12.03 | $12.03 | 3,479,700 |
| 2024-05-16 | $12.34 | $12.39 | $12.06 | $12.12 | $12.12 | 4,370,200 |
| 2024-05-15 | $12.80 | $13.09 | $12.34 | $12.36 | $12.36 | 6,608,500 |
| 2024-05-14 | $12.29 | $12.95 | $12.27 | $12.88 | $12.88 | 9,246,610 |
| 2024-05-13 | $12.29 | $12.64 | $12.17 | $12.35 | $12.35 | 6,656,400 |
| 2024-05-10 | $12.85 | $12.91 | $12.38 | $12.45 | $12.45 | 7,599,900 |
| 2024-05-09 | $12.06 | $12.97 | $12.06 | $12.82 | $12.82 | 11,367,100 |
| 2024-05-08 | $12.22 | $12.29 | $12.01 | $12.03 | $12.03 | 3,213,300 |
| 2024-05-07 | $12.19 | $12.42 | $12.07 | $12.23 | $12.23 | 5,098,450 |
| 2024-05-06 | $11.91 | $12.28 | $11.72 | $12.28 | $12.28 | 7,170,600 |
| 2024-04-30 | $11.49 | $11.92 | $11.44 | $11.82 | $11.82 | 6,875,800 |
| 2024-04-29 | $11.49 | $11.58 | $11.38 | $11.58 | $11.58 | 4,791,600 |
| 2024-04-26 | $11.52 | $11.69 | $11.32 | $11.49 | $11.49 | 5,459,800 |
| 2024-04-25 | $11.36 | $11.65 | $11.36 | $11.52 | $11.52 | 5,015,300 |
| 2024-04-24 | $11.32 | $11.62 | $11.23 | $11.49 | $11.49 | 5,952,700 |
| 2024-04-23 | $11.31 | $11.45 | $11.06 | $11.39 | $11.39 | 6,568,830 |
| 2024-04-22 | $11.00 | $11.58 | $10.92 | $11.27 | $11.27 | 13,255,060 |
| 2024-04-19 | $10.44 | $10.97 | $10.37 | $10.91 | $10.91 | 5,946,010 |
| 2024-04-18 | $10.53 | $10.73 | $10.45 | $10.45 | $10.45 | 3,242,430 |
| 2024-04-17 | $10.23 | $10.62 | $10.23 | $10.58 | $10.58 | 5,221,330 |
| 2024-04-16 | $10.45 | $10.79 | $10.13 | $10.13 | $10.13 | 6,359,400 |
| 2024-04-15 | $10.60 | $10.79 | $10.12 | $10.41 | $10.41 | 8,468,000 |
| 2024-04-12 | $10.79 | $10.89 | $10.66 | $10.68 | $10.68 | 2,293,200 |
| 2024-04-11 | $11.00 | $11.11 | $10.79 | $10.81 | $10.81 | 3,819,600 |
| 2024-04-10 | $11.10 | $11.31 | $10.95 | $11.02 | $11.02 | 5,234,700 |
| 2024-04-09 | $10.80 | $11.19 | $10.68 | $11.15 | $11.15 | 4,708,800 |
| 2024-04-08 | $10.89 | $10.90 | $10.61 | $10.83 | $10.83 | 6,282,580 |
| 2024-04-03 | $10.86 | $11.18 | $10.55 | $10.96 | $10.96 | 6,817,700 |
| 2024-04-02 | $11.15 | $11.17 | $10.70 | $10.82 | $10.82 | 6,898,700 |
| 2024-04-01 | $11.26 | $11.40 | $11.10 | $11.17 | $11.17 | 3,324,800 |
| 2024-03-29 | $10.93 | $11.29 | $10.84 | $11.25 | $11.25 | 4,307,910 |
| 2024-03-28 | $10.89 | $11.04 | $10.76 | $10.87 | $10.87 | 3,590,200 |
| 2024-03-27 | $11.10 | $11.32 | $10.88 | $10.89 | $10.89 | 4,890,700 |
| 2024-03-26 | $10.89 | $11.25 | $10.82 | $11.20 | $11.20 | 4,094,300 |
| 2024-03-25 | $11.02 | $11.13 | $10.89 | $10.92 | $10.92 | 2,888,400 |
| 2024-03-22 | $11.22 | $11.39 | $10.97 | $11.07 | $11.07 | 4,783,500 |
| 2024-03-21 | $11.40 | $11.50 | $11.25 | $11.29 | $11.29 | 4,029,300 |
| 2024-03-20 | $11.50 | $11.55 | $11.35 | $11.44 | $11.44 | 3,853,500 |
| 2024-03-19 | $11.88 | $11.94 | $11.49 | $11.52 | $11.52 | 5,180,050 |
| 2024-03-18 | $11.22 | $11.88 | $11.19 | $11.87 | $11.87 | 9,669,550 |
| 2024-03-15 | $11.20 | $11.45 | $11.16 | $11.27 | $11.27 | 3,569,900 |
| 2024-03-14 | $11.50 | $11.57 | $11.19 | $11.26 | $11.26 | 6,163,800 |
| 2024-03-13 | $11.27 | $11.40 | $11.17 | $11.23 | $11.23 | 5,284,300 |
| 2024-03-12 | $11.05 | $11.80 | $11.05 | $11.51 | $11.51 | 13,102,700 |
| 2024-03-11 | $10.46 | $11.18 | $10.46 | $10.90 | $10.90 | 9,473,300 |
| 2024-03-08 | $10.15 | $10.46 | $10.10 | $10.46 | $10.46 | 5,469,860 |
| 2024-03-07 | $10.18 | $10.35 | $10.04 | $10.09 | $10.09 | 4,181,100 |
| 2024-03-06 | $10.44 | $10.60 | $10.05 | $10.17 | $10.17 | 5,708,000 |
| 2024-03-05 | $10.51 | $10.89 | $10.42 | $10.44 | $10.44 | 9,167,100 |
| 2024-03-04 | $9.98 | $11.00 | $9.98 | $10.84 | $10.84 | 16,743,340 |
| 2024-03-01 | $9.46 | $10.17 | $9.40 | $10.00 | $10.00 | 8,474,960 |
| 2024-02-29 | $9.20 | $9.56 | $9.17 | $9.53 | $9.53 | 5,201,200 |
| 2024-02-28 | $9.75 | $10.25 | $9.30 | $9.33 | $9.33 | 8,132,070 |
| 2024-02-27 | $9.48 | $9.78 | $9.40 | $9.77 | $9.77 | 4,577,700 |
| 2024-02-26 | $9.46 | $9.62 | $9.37 | $9.45 | $9.45 | 4,334,360 |
| 2024-02-23 | $9.48 | $9.52 | $9.28 | $9.46 | $9.46 | 4,739,660 |
| 2024-02-22 | $9.40 | $9.53 | $9.27 | $9.44 | $9.44 | 4,664,760 |
| 2024-02-21 | $9.47 | $9.54 | $9.33 | $9.39 | $9.39 | 5,664,970 |
| 2024-02-20 | $9.21 | $9.69 | $9.13 | $9.56 | $9.56 | 6,159,300 |
| 2024-02-19 | $9.04 | $9.45 | $9.01 | $9.32 | $9.32 | 5,675,340 |
| 2024-02-08 | $8.36 | $9.32 | $8.26 | $9.04 | $9.04 | 10,271,430 |
| 2024-02-07 | $8.48 | $8.76 | $8.22 | $8.47 | $8.47 | 9,548,560 |
| 2024-02-06 | $7.40 | $8.21 | $7.12 | $8.21 | $8.21 | 6,587,900 |
| 2024-02-05 | $7.99 | $7.99 | $7.26 | $7.46 | $7.46 | 6,083,500 |
| 2024-02-02 | $8.68 | $8.76 | $7.78 | $8.07 | $8.07 | 5,874,320 |
| 2024-02-01 | $8.54 | $8.76 | $8.32 | $8.64 | $8.64 | 5,250,520 |
| 2024-01-31 | $9.20 | $9.25 | $8.53 | $8.55 | $8.55 | 6,375,210 |
| 2024-01-30 | $9.72 | $9.75 | $9.26 | $9.26 | $9.26 | 3,806,740 |
| 2024-01-29 | $10.00 | $10.08 | $9.73 | $9.84 | $9.84 | 3,471,800 |
| 2024-01-26 | $9.80 | $10.08 | $9.67 | $10.00 | $10.00 | 5,481,170 |
| 2024-01-25 | $9.61 | $9.92 | $9.35 | $9.88 | $9.88 | 5,946,240 |
| 2024-01-24 | $9.59 | $9.72 | $9.20 | $9.58 | $9.58 | 4,990,380 |
| 2024-01-23 | $9.74 | $9.77 | $9.33 | $9.56 | $9.56 | 6,556,360 |
| 2024-01-22 | $10.56 | $10.60 | $9.73 | $9.83 | $9.83 | 4,227,500 |
| 2024-01-19 | $10.65 | $10.77 | $10.55 | $10.59 | $10.59 | 2,678,000 |
| 2024-01-18 | $10.85 | $10.94 | $10.33 | $10.73 | $10.73 | 7,080,160 |
| 2024-01-17 | $11.18 | $11.39 | $10.96 | $10.98 | $10.98 | 4,431,800 |
| 2024-01-16 | $11.15 | $11.27 | $11.04 | $11.18 | $11.18 | 4,629,300 |
| 2024-01-15 | $10.86 | $11.27 | $10.86 | $11.15 | $11.15 | 5,543,400 |
| 2024-01-12 | $10.94 | $11.04 | $10.89 | $10.94 | $10.94 | 3,298,210 |
| 2024-01-11 | $10.80 | $11.10 | $10.71 | $10.99 | $10.99 | 4,640,800 |
| 2024-01-10 | $10.91 | $11.44 | $10.78 | $10.92 | $10.92 | 8,138,800 |
| 2024-01-09 | $10.90 | $11.03 | $10.82 | $10.94 | $10.94 | 3,216,600 |
| 2024-01-08 | $11.10 | $11.18 | $10.83 | $10.86 | $10.86 | 4,347,200 |
| 2024-01-05 | $11.48 | $11.53 | $11.14 | $11.18 | $11.18 | 5,072,700 |
| 2024-01-04 | $11.47 | $11.54 | $11.13 | $11.47 | $11.47 | 6,810,800 |
| 2024-01-03 | $11.43 | $11.60 | $11.18 | $11.38 | $11.38 | 7,351,400 |
| 2024-01-02 | $10.92 | $11.52 | $10.83 | $11.45 | $11.45 | 14,176,050 |
| 2024-01-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-12-29 | $10.38 | $10.97 | $10.35 | $10.96 | $10.96 | 11,467,180 |
| 2023-12-28 | $10.28 | $10.46 | $10.05 | $10.42 | $10.42 | 8,964,400 |
| 2023-12-27 | $10.53 | $10.58 | $10.26 | $10.29 | $10.29 | 7,103,100 |
| 2023-12-26 | $10.78 | $10.84 | $10.50 | $10.62 | $10.62 | 5,047,420 |
| 2023-12-25 | $10.77 | $10.92 | $10.62 | $10.80 | $10.80 | 4,660,300 |
| 2023-12-22 | $10.81 | $11.22 | $10.73 | $10.78 | $10.78 | 9,524,400 |
| 2023-12-21 | $10.58 | $10.87 | $10.47 | $10.83 | $10.83 | 7,559,900 |
| 2023-12-20 | $10.93 | $11.04 | $10.64 | $10.67 | $10.67 | 6,624,400 |
| 2023-12-19 | $11.23 | $11.29 | $10.85 | $10.92 | $10.92 | 10,590,400 |
| 2023-12-18 | $10.81 | $11.55 | $10.67 | $11.35 | $11.35 | 20,027,510 |
| 2023-12-15 | $11.16 | $11.16 | $10.74 | $10.81 | $10.81 | 6,180,300 |
| 2023-12-14 | $11.28 | $11.30 | $11.00 | $11.04 | $11.04 | 7,079,200 |
| 2023-12-13 | $11.33 | $11.45 | $11.17 | $11.18 | $11.18 | 8,652,900 |
| 2023-12-12 | $11.11 | $11.76 | $11.00 | $11.28 | $11.28 | 14,573,400 |
| 2023-12-11 | $10.72 | $11.28 | $10.60 | $11.00 | $11.00 | 10,942,500 |
| 2023-12-08 | $11.23 | $11.53 | $10.84 | $10.85 | $10.85 | 13,342,900 |
| 2023-12-07 | $11.10 | $11.26 | $11.00 | $11.23 | $11.23 | 8,251,100 |
| 2023-12-06 | $11.25 | $11.41 | $10.96 | $11.15 | $11.15 | 8,433,600 |
| 2023-12-05 | $11.62 | $11.62 | $11.11 | $11.26 | $11.26 | 10,590,600 |
| 2023-12-04 | $11.67 | $12.00 | $11.52 | $11.62 | $11.62 | 13,586,900 |
| 2023-12-01 | $11.04 | $12.00 | $10.94 | $11.61 | $11.61 | 16,901,500 |
| 2023-11-30 | $10.96 | $11.13 | $10.92 | $11.12 | $11.12 | 5,185,500 |
| 2023-11-29 | $11.20 | $11.25 | $11.02 | $11.02 | $11.02 | 5,669,400 |
| 2023-11-28 | $11.18 | $11.35 | $10.84 | $11.21 | $11.21 | 10,152,300 |
| 2023-11-27 | $11.57 | $11.61 | $11.16 | $11.26 | $11.26 | 13,409,970 |
| 2023-11-24 | $11.52 | $12.00 | $11.35 | $11.62 | $11.62 | 24,861,400 |
| 2023-11-23 | $11.20 | $11.41 | $11.15 | $11.37 | $11.37 | 8,615,870 |
| 2023-11-22 | $11.30 | $11.32 | $11.11 | $11.18 | $11.18 | 6,445,100 |
| 2023-11-21 | $11.53 | $11.60 | $11.22 | $11.30 | $11.30 | 11,492,400 |
| 2023-11-20 | $11.53 | $11.78 | $11.46 | $11.66 | $11.66 | 10,919,310 |
| 2023-11-17 | $10.96 | $11.66 | $10.94 | $11.51 | $11.51 | 15,723,490 |
| 2023-11-16 | $11.05 | $11.15 | $10.96 | $10.96 | $10.96 | 4,970,290 |
| 2023-11-15 | $11.30 | $11.31 | $11.00 | $11.06 | $11.06 | 7,009,600 |
| 2023-11-14 | $11.34 | $11.41 | $11.13 | $11.18 | $11.18 | 6,867,770 |
| 2023-11-13 | $11.50 | $11.61 | $11.21 | $11.34 | $11.34 | 7,452,130 |
| 2023-11-10 | $11.24 | $11.60 | $11.13 | $11.54 | $11.54 | 10,393,100 |
| 2023-11-09 | $11.64 | $11.87 | $11.29 | $11.39 | $11.39 | 11,728,200 |
| 2023-11-08 | $11.30 | $11.78 | $11.28 | $11.64 | $11.64 | 15,124,400 |
| 2023-11-07 | $11.30 | $11.80 | $11.19 | $11.43 | $11.43 | 16,524,300 |
| 2023-11-06 | $11.08 | $11.44 | $10.98 | $11.34 | $11.34 | 14,872,600 |
| 2023-11-03 | $10.94 | $11.18 | $10.90 | $10.99 | $10.99 | 10,517,700 |
| 2023-11-02 | $11.07 | $11.15 | $10.89 | $10.93 | $10.93 | 8,606,300 |
| 2023-11-01 | $10.97 | $11.13 | $10.71 | $11.05 | $11.05 | 17,691,700 |
| 2023-10-31 | $10.77 | $11.40 | $10.67 | $10.99 | $10.99 | 22,918,560 |
| 2023-10-30 | $10.98 | $11.08 | $10.68 | $10.77 | $10.77 | 24,963,800 |
| 2023-10-27 | $9.54 | $10.48 | $9.42 | $10.48 | $10.48 | 23,637,800 |
| 2023-10-26 | $9.82 | $9.89 | $9.32 | $9.53 | $9.53 | 18,845,500 |
| 2023-10-25 | $10.14 | $10.39 | $10.05 | $10.11 | $10.11 | 10,244,000 |
| 2023-10-24 | $9.82 | $10.20 | $9.80 | $10.06 | $10.06 | 11,135,140 |
| 2023-10-23 | $9.88 | $10.07 | $9.52 | $9.75 | $9.75 | 10,576,700 |
| 2023-10-20 | $9.95 | $10.05 | $9.85 | $9.88 | $9.88 | 7,587,800 |
| 2023-10-19 | $10.17 | $10.32 | $9.94 | $10.11 | $10.11 | 9,203,440 |
| 2023-10-18 | $10.39 | $10.42 | $10.14 | $10.16 | $10.16 | 9,398,790 |
| 2023-10-17 | $10.60 | $10.60 | $10.29 | $10.42 | $10.42 | 9,595,600 |
| 2023-10-16 | $10.80 | $10.92 | $10.50 | $10.57 | $10.57 | 12,352,000 |
| 2023-10-13 | $10.97 | $11.05 | $10.73 | $10.78 | $10.78 | 18,705,100 |
| 2023-10-12 | $10.45 | $11.05 | $10.45 | $10.98 | $10.98 | 30,132,000 |
| 2023-10-11 | $10.26 | $10.45 | $10.20 | $10.33 | $10.33 | 16,232,910 |
| 2023-10-10 | $10.70 | $10.70 | $10.25 | $10.29 | $10.20 | 18,227,000 |
| 2023-10-09 | $11.04 | $11.04 | $10.66 | $10.76 | $10.67 | 21,783,900 |
| 2023-09-28 | $10.45 | $11.35 | $10.43 | $11.04 | $10.94 | 44,632,370 |
| 2023-09-27 | $9.69 | $10.59 | $9.65 | $10.41 | $10.32 | 33,161,850 |
| 2023-09-26 | $9.60 | $9.76 | $9.51 | $9.68 | $9.60 | 13,790,300 |
| 2023-09-25 | $9.28 | $9.79 | $9.24 | $9.63 | $9.55 | 21,539,200 |
| 2023-09-22 | $9.15 | $9.33 | $9.04 | $9.32 | $9.32 | 9,681,000 |
| 2023-09-21 | $9.19 | $9.26 | $9.10 | $9.15 | $9.15 | 7,787,160 |
| 2023-09-20 | $9.30 | $9.39 | $9.20 | $9.20 | $9.20 | 8,106,700 |
| 2023-09-19 | $9.39 | $9.49 | $9.27 | $9.30 | $9.30 | 8,064,700 |
| 2023-09-18 | $9.38 | $9.50 | $9.31 | $9.41 | $9.41 | 9,464,600 |
| 2023-09-15 | $9.28 | $9.49 | $9.22 | $9.40 | $9.40 | 13,560,600 |
| 2023-09-14 | $9.28 | $9.41 | $9.18 | $9.28 | $9.28 | 11,157,600 |
| 2023-09-13 | $9.57 | $9.58 | $9.18 | $9.32 | $9.32 | 20,192,550 |
| 2023-09-12 | $9.50 | $10.08 | $9.46 | $9.61 | $9.61 | 25,858,990 |
| 2023-09-11 | $8.98 | $9.50 | $8.95 | $9.41 | $9.41 | 18,973,500 |
| 2023-09-08 | $9.02 | $9.08 | $8.96 | $9.00 | $9.00 | 4,091,900 |
| 2023-09-07 | $9.13 | $9.21 | $9.00 | $9.00 | $9.00 | 6,707,600 |
| 2023-09-06 | $9.20 | $9.33 | $9.14 | $9.18 | $9.18 | 7,836,100 |
| 2023-09-05 | $9.24 | $9.53 | $9.21 | $9.24 | $9.24 | 13,843,000 |
| 2023-09-04 | $9.27 | $9.35 | $9.20 | $9.27 | $9.27 | 8,745,500 |
| 2023-09-01 | $9.30 | $9.31 | $9.14 | $9.27 | $9.27 | 10,038,500 |
| 2023-08-31 | $9.25 | $9.37 | $9.10 | $9.32 | $9.32 | 12,121,460 |
| 2023-08-30 | $9.27 | $9.32 | $9.14 | $9.25 | $9.25 | 8,399,760 |
| 2023-08-29 | $8.98 | $9.27 | $8.86 | $9.24 | $9.24 | 12,340,710 |
| 2023-08-28 | $9.11 | $9.24 | $8.93 | $8.96 | $8.96 | 14,193,700 |
| 2023-08-25 | $8.95 | $8.96 | $8.72 | $8.73 | $8.73 | 6,649,200 |
| 2023-08-24 | $8.82 | $9.03 | $8.76 | $8.94 | $8.94 | 6,416,200 |
| 2023-08-23 | $8.96 | $8.99 | $8.84 | $8.85 | $8.85 | 6,753,000 |
| 2023-08-22 | $9.08 | $9.08 | $8.76 | $8.96 | $8.96 | 12,490,600 |
| 2023-08-21 | $9.01 | $9.22 | $8.92 | $9.00 | $9.00 | 12,762,300 |
| 2023-08-18 | $9.38 | $9.38 | $8.90 | $8.91 | $8.91 | 15,361,700 |
| 2023-08-17 | $9.20 | $9.42 | $9.15 | $9.37 | $9.37 | 7,953,600 |
| 2023-08-16 | $9.51 | $9.59 | $9.27 | $9.29 | $9.29 | 10,162,200 |
| 2023-08-15 | $9.59 | $9.61 | $9.34 | $9.45 | $9.45 | 13,314,600 |
| 2023-08-14 | $9.38 | $9.60 | $9.30 | $9.59 | $9.59 | 13,900,890 |
| 2023-08-11 | $9.39 | $9.68 | $9.36 | $9.43 | $9.43 | 15,975,710 |
| 2023-08-10 | $9.32 | $9.39 | $9.27 | $9.37 | $9.37 | 7,015,100 |
| 2023-08-09 | $9.48 | $9.49 | $9.25 | $9.37 | $9.37 | 15,822,600 |
| 2023-08-08 | $9.13 | $9.59 | $9.12 | $9.53 | $9.53 | 21,626,990 |
| 2023-08-07 | $9.39 | $9.41 | $9.08 | $9.14 | $9.14 | 16,015,560 |
| 2023-08-04 | $9.40 | $9.58 | $9.31 | $9.35 | $9.35 | 12,891,650 |
| 2023-08-03 | $9.31 | $9.67 | $9.30 | $9.44 | $9.44 | 17,180,170 |
| 2023-08-02 | $9.57 | $9.59 | $9.28 | $9.32 | $9.32 | 14,420,920 |
| 2023-08-01 | $9.94 | $9.94 | $9.51 | $9.59 | $9.59 | 20,087,300 |
| 2023-07-31 | $10.19 | $10.25 | $9.80 | $9.94 | $9.94 | 17,244,850 |
| 2023-07-28 | $10.15 | $10.28 | $10.06 | $10.19 | $10.19 | 7,697,100 |
| 2023-07-27 | $10.42 | $10.50 | $10.12 | $10.21 | $10.21 | 14,202,170 |
| 2023-07-26 | $10.50 | $10.67 | $10.40 | $10.45 | $10.45 | 8,252,700 |
| 2023-07-25 | $10.82 | $10.86 | $10.48 | $10.50 | $10.50 | 11,582,200 |
| 2023-07-24 | $10.68 | $11.00 | $10.66 | $10.70 | $10.70 | 8,029,400 |
| 2023-07-21 | $10.38 | $10.73 | $10.31 | $10.66 | $10.66 | 7,021,010 |
| 2023-07-20 | $10.52 | $10.63 | $10.36 | $10.36 | $10.36 | 6,019,040 |
| 2023-07-19 | $10.84 | $10.95 | $10.50 | $10.56 | $10.56 | 8,501,200 |
| 2023-07-18 | $11.20 | $11.22 | $10.81 | $10.85 | $10.85 | 8,397,880 |
| 2023-07-17 | $10.82 | $11.49 | $10.49 | $11.24 | $11.24 | 15,746,640 |
| 2023-07-14 | $10.67 | $11.15 | $10.40 | $10.95 | $10.95 | 14,849,960 |
| 2023-07-13 | $10.68 | $10.79 | $10.63 | $10.71 | $10.71 | 5,909,910 |
| 2023-07-12 | $11.25 | $11.33 | $10.62 | $10.71 | $10.71 | 16,380,090 |
| 2023-07-11 | $11.17 | $11.43 | $10.94 | $11.39 | $11.39 | 7,951,700 |
| 2023-07-10 | $11.60 | $11.62 | $11.03 | $11.14 | $11.14 | 12,019,870 |
| 2023-07-07 | $11.47 | $11.76 | $11.29 | $11.63 | $11.63 | 7,316,160 |
| 2023-07-06 | $11.42 | $11.84 | $11.36 | $11.50 | $11.50 | 7,314,820 |
| 2023-07-05 | $11.71 | $11.79 | $11.44 | $11.45 | $11.45 | 8,774,220 |
| 2023-07-04 | $11.90 | $11.97 | $11.60 | $11.80 | $11.80 | 10,524,860 |
| 2023-07-03 | $12.62 | $12.70 | $11.81 | $11.99 | $11.99 | 16,784,900 |
| 2023-06-30 | $12.38 | $12.80 | $12.37 | $12.61 | $12.61 | 9,053,680 |
| 2023-06-29 | $12.09 | $12.57 | $11.94 | $12.45 | $12.45 | 13,739,700 |
| 2023-06-28 | $12.33 | $12.56 | $11.85 | $12.07 | $12.07 | 11,609,580 |
| 2023-06-27 | $12.03 | $12.96 | $12.03 | $12.26 | $12.26 | 14,717,330 |
| 2023-06-26 | $12.88 | $12.90 | $11.80 | $12.03 | $12.03 | 19,185,340 |
| 2023-06-21 | $12.10 | $13.06 | $11.67 | $13.03 | $13.03 | 24,068,970 |
| 2023-06-20 | $12.02 | $12.24 | $11.94 | $12.00 | $12.00 | 7,183,080 |
| 2023-06-19 | $12.48 | $12.54 | $11.85 | $12.03 | $12.03 | 15,141,860 |
| 2023-06-16 | $12.39 | $12.79 | $12.39 | $12.54 | $12.54 | 6,538,500 |
| 2023-06-15 | $12.33 | $12.62 | $12.22 | $12.48 | $12.48 | 5,463,400 |
| 2023-06-14 | $12.26 | $12.55 | $12.14 | $12.38 | $12.38 | 6,399,660 |
| 2023-06-13 | $12.81 | $12.83 | $12.24 | $12.30 | $12.30 | 12,389,800 |
| 2023-06-12 | $13.37 | $13.38 | $12.80 | $12.90 | $12.90 | 11,587,570 |
| 2023-06-09 | $12.85 | $13.58 | $12.77 | $13.36 | $13.36 | 13,301,340 |
| 2023-06-08 | $13.19 | $13.36 | $12.83 | $12.84 | $12.84 | 6,320,400 |
| 2023-06-07 | $13.29 | $13.64 | $13.05 | $13.11 | $13.11 | 8,764,090 |
| 2023-06-06 | $13.68 | $13.68 | $13.28 | $13.32 | $13.32 | 5,259,400 |
| 2023-06-05 | $13.55 | $13.92 | $13.38 | $13.72 | $13.72 | 8,339,600 |
| 2023-06-02 | $13.66 | $13.74 | $13.47 | $13.53 | $13.53 | 5,377,500 |
| 2023-06-01 | $14.37 | $14.37 | $13.60 | $13.66 | $13.66 | 11,119,620 |
| 2023-05-31 | $14.32 | $14.62 | $14.21 | $14.40 | $14.40 | 5,773,170 |
| 2023-05-30 | $14.63 | $14.73 | $14.07 | $14.32 | $14.32 | 8,005,240 |
| 2023-05-29 | $14.11 | $14.70 | $14.00 | $14.63 | $14.63 | 14,273,540 |
| 2023-05-26 | $13.49 | $14.37 | $13.38 | $14.11 | $14.11 | 16,068,800 |
| 2023-05-25 | $13.34 | $13.64 | $13.24 | $13.46 | $13.46 | 5,194,100 |
| 2023-05-24 | $13.34 | $13.77 | $12.91 | $13.41 | $13.41 | 8,809,940 |
| 2023-05-23 | $13.38 | $13.85 | $13.31 | $13.40 | $13.40 | 7,346,520 |
| 2023-05-22 | $13.58 | $14.07 | $13.29 | $13.43 | $13.43 | 11,937,740 |
| 2023-05-19 | $13.11 | $13.64 | $13.01 | $13.45 | $13.45 | 8,826,900 |
| 2023-05-18 | $12.98 | $13.30 | $12.92 | $13.17 | $13.17 | 6,867,900 |
| 2023-05-17 | $12.18 | $13.33 | $11.92 | $13.18 | $13.18 | 15,116,230 |
| 2023-05-16 | $12.19 | $12.47 | $12.01 | $12.35 | $12.35 | 8,374,780 |
| 2023-05-15 | $11.89 | $12.60 | $11.81 | $12.16 | $12.16 | 10,181,300 |
| 2023-05-12 | $11.56 | $12.27 | $11.37 | $11.91 | $11.91 | 11,765,070 |
| 2023-05-11 | $12.19 | $12.19 | $11.50 | $11.60 | $11.60 | 11,335,130 |
| 2023-05-10 | $13.03 | $13.09 | $11.72 | $12.16 | $12.16 | 12,592,750 |
| 2023-05-09 | $13.59 | $13.69 | $13.01 | $13.22 | $12.96 | 7,635,400 |
| 2023-05-08 | $13.75 | $14.20 | $13.61 | $13.68 | $13.42 | 8,206,880 |
| 2023-05-05 | $14.19 | $14.28 | $13.67 | $13.73 | $13.46 | 8,389,040 |
| 2023-05-04 | $13.75 | $14.56 | $13.71 | $14.34 | $14.06 | 12,930,990 |
| 2023-05-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.44 | 0 |
| 2023-05-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.44 | 0 |
| 2023-04-28 | $13.10 | $13.84 | $13.02 | $13.71 | $13.44 | 14,509,170 |
| 2023-04-27 | $12.72 | $13.35 | $12.67 | $13.19 | $12.93 | 11,338,170 |
| 2023-04-26 | $12.90 | $13.04 | $12.68 | $12.72 | $12.47 | 7,919,240 |
| 2023-04-25 | $13.20 | $13.39 | $12.55 | $13.01 | $12.76 | 12,865,660 |
| 2023-04-24 | $12.67 | $13.50 | $12.65 | $13.19 | $12.93 | 14,258,080 |
| 2023-04-21 | $12.69 | $13.55 | $12.50 | $12.70 | $12.45 | 14,872,930 |
| 2023-04-20 | $13.70 | $13.71 | $13.00 | $13.26 | $13.00 | 8,344,290 |
| 2023-04-19 | $13.28 | $13.80 | $13.08 | $13.43 | $13.17 | 11,988,890 |
| 2023-04-18 | $13.67 | $13.89 | $13.20 | $13.28 | $13.02 | 14,698,220 |
| 2023-04-17 | $13.19 | $14.10 | $12.71 | $14.09 | $13.82 | 20,233,940 |
| 2023-04-14 | $14.20 | $14.20 | $13.15 | $13.28 | $13.02 | 20,498,520 |
| 2023-04-13 | $13.12 | $14.32 | $13.06 | $14.32 | $14.04 | 20,661,040 |
| 2023-04-12 | $13.20 | $13.54 | $13.06 | $13.15 | $12.90 | 10,162,800 |
| 2023-04-11 | $12.93 | $13.38 | $12.73 | $13.38 | $13.12 | 14,332,380 |
| 2023-04-10 | $13.00 | $13.22 | $12.50 | $13.18 | $12.92 | 16,773,700 |
| 2023-04-07 | $13.44 | $13.65 | $12.89 | $13.01 | $12.76 | 16,929,210 |
| 2023-04-06 | $13.65 | $13.90 | $13.29 | $13.43 | $13.17 | 18,650,860 |
| 2023-04-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.40 | 0 |
| 2023-04-04 | $12.53 | $13.80 | $12.30 | $13.66 | $13.40 | 20,156,690 |
| 2023-04-03 | $12.14 | $12.64 | $12.08 | $12.60 | $12.36 | 20,750,170 |
| 2023-03-31 | $11.75 | $12.28 | $11.66 | $12.19 | $11.95 | 20,180,970 |
| 2023-03-30 | $11.59 | $11.83 | $11.39 | $11.74 | $11.51 | 10,272,080 |
| 2023-03-29 | $11.53 | $11.93 | $11.23 | $11.68 | $11.45 | 14,314,520 |
| 2023-03-28 | $11.30 | $11.89 | $11.12 | $11.66 | $11.43 | 17,084,730 |
| 2023-03-27 | $11.13 | $11.31 | $11.00 | $11.26 | $11.04 | 7,024,300 |
| 2023-03-24 | $11.45 | $11.52 | $11.13 | $11.16 | $11.16 | 13,684,800 |
| 2023-03-23 | $11.54 | $11.86 | $11.38 | $11.53 | $11.53 | 13,414,390 |
| 2023-03-22 | $11.49 | $11.85 | $11.45 | $11.63 | $11.63 | 14,137,400 |
| 2023-03-21 | $11.35 | $11.54 | $11.24 | $11.44 | $11.44 | 11,927,980 |
| 2023-03-20 | $11.66 | $11.66 | $10.97 | $11.37 | $11.37 | 20,795,270 |
| 2023-03-17 | $11.88 | $12.06 | $11.46 | $11.70 | $11.70 | 24,546,110 |
| 2023-03-16 | $11.92 | $12.38 | $11.62 | $12.02 | $12.02 | 28,637,890 |
| 2023-03-15 | $11.22 | $12.30 | $11.12 | $12.01 | $12.01 | 29,735,940 |
| 2023-03-14 | $11.45 | $11.61 | $11.00 | $11.22 | $11.22 | 25,661,970 |
| 2023-03-13 | $10.42 | $11.33 | $10.18 | $11.33 | $11.33 | 26,792,110 |
| 2023-03-10 | $10.40 | $10.50 | $10.16 | $10.30 | $10.30 | 7,135,390 |
| 2023-03-09 | $10.28 | $10.59 | $10.22 | $10.50 | $10.50 | 8,448,370 |
| 2023-03-08 | $10.30 | $10.44 | $10.17 | $10.27 | $10.27 | 9,416,580 |
| 2023-03-07 | $10.63 | $10.85 | $10.31 | $10.35 | $10.35 | 10,712,490 |
| 2023-03-06 | $10.40 | $10.82 | $10.20 | $10.63 | $10.63 | 15,302,440 |
| 2023-03-03 | $10.52 | $10.56 | $10.30 | $10.36 | $10.36 | 7,522,600 |
| 2023-03-02 | $10.58 | $10.62 | $10.38 | $10.44 | $10.44 | 16,274,300 |
| 2023-03-01 | $10.45 | $10.89 | $10.41 | $10.75 | $10.75 | 23,974,920 |
| 2023-02-28 | $10.11 | $10.56 | $10.02 | $10.40 | $10.40 | 16,523,600 |
| 2023-02-27 | $10.22 | $10.30 | $10.09 | $10.13 | $10.13 | 8,550,240 |
| 2023-02-24 | $10.47 | $10.54 | $10.12 | $10.23 | $10.23 | 15,975,210 |
| 2023-02-23 | $10.74 | $10.80 | $10.40 | $10.48 | $10.48 | 17,913,700 |
| 2023-02-22 | $10.84 | $10.99 | $10.66 | $10.75 | $10.75 | 13,164,900 |
| 2023-02-21 | $10.74 | $11.09 | $10.68 | $10.92 | $10.92 | 22,323,310 |
| 2023-02-20 | $10.60 | $10.89 | $10.30 | $10.74 | $10.74 | 31,008,710 |
| 2023-02-17 | $10.98 | $10.99 | $10.55 | $10.75 | $10.75 | 40,549,850 |
| 2023-02-16 | $10.15 | $11.18 | $10.03 | $10.82 | $10.82 | 58,469,710 |
| 2023-02-15 | $10.05 | $10.32 | $9.98 | $10.16 | $10.16 | 32,973,610 |
| 2023-02-14 | $9.73 | $10.40 | $9.61 | $10.32 | $10.32 | 53,987,150 |
| 2023-02-13 | $9.00 | $9.74 | $9.00 | $9.74 | $9.74 | 38,190,510 |
| 2023-02-10 | $8.57 | $8.87 | $8.56 | $8.85 | $8.85 | 17,599,000 |
| 2023-02-09 | $8.49 | $8.59 | $8.47 | $8.57 | $8.57 | 6,416,700 |
| 2023-02-08 | $8.55 | $8.61 | $8.53 | $8.55 | $8.55 | 5,119,700 |
| 2023-02-07 | $8.68 | $8.72 | $8.51 | $8.55 | $8.55 | 8,189,500 |
| 2023-02-06 | $8.81 | $8.81 | $8.65 | $8.67 | $8.67 | 7,355,750 |
| 2023-02-03 | $8.73 | $8.83 | $8.65 | $8.76 | $8.76 | 8,676,000 |
| 2023-02-02 | $8.83 | $8.94 | $8.75 | $8.79 | $8.79 | 13,595,500 |
| 2023-02-01 | $8.90 | $8.90 | $8.79 | $8.86 | $8.86 | 10,715,110 |
| 2023-01-31 | $8.76 | $8.92 | $8.65 | $8.92 | $8.92 | 16,206,700 |
| 2023-01-30 | $8.80 | $8.88 | $8.67 | $8.79 | $8.79 | 15,950,800 |
| 2023-01-20 | $8.85 | $8.98 | $8.77 | $8.83 | $8.83 | 12,284,440 |
| 2023-01-19 | $8.64 | $8.95 | $8.45 | $8.87 | $8.87 | 26,108,100 |
| 2023-01-18 | $8.59 | $8.90 | $8.48 | $8.64 | $8.64 | 18,977,890 |
| 2023-01-17 | $8.62 | $8.68 | $8.49 | $8.58 | $8.58 | 12,781,900 |
| 2023-01-16 | $8.37 | $8.72 | $8.30 | $8.67 | $8.67 | 24,136,330 |
| 2023-01-13 | $8.32 | $8.49 | $8.26 | $8.34 | $8.34 | 13,645,830 |
| 2023-01-12 | $8.19 | $8.54 | $8.19 | $8.34 | $8.34 | 19,912,850 |
| 2023-01-11 | $8.38 | $8.44 | $8.20 | $8.21 | $8.21 | 12,902,240 |
| 2023-01-10 | $8.37 | $8.39 | $8.20 | $8.37 | $8.37 | 14,988,290 |
| 2023-01-09 | $8.32 | $8.48 | $8.31 | $8.35 | $8.35 | 18,727,590 |
| 2023-01-06 | $8.55 | $8.55 | $8.25 | $8.27 | $8.27 | 30,224,300 |
| 2023-01-05 | $8.50 | $8.64 | $8.35 | $8.55 | $8.55 | 46,084,230 |
| 2023-01-04 | $9.29 | $9.39 | $8.81 | $8.84 | $8.84 | 84,520,160 |
| 2023-01-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 8,053,120 |
| 2023-01-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-12-30 | $7.63 | $8.21 | $7.61 | $8.01 | $8.01 | 29,637,750 |
| 2022-12-29 | $7.37 | $7.98 | $7.30 | $7.62 | $7.62 | 26,879,180 |
| 2022-12-28 | $7.32 | $7.48 | $7.28 | $7.33 | $7.33 | 15,296,100 |
| 2022-12-27 | $7.52 | $7.64 | $7.33 | $7.40 | $7.40 | 19,038,800 |
| 2022-12-26 | $7.62 | $7.67 | $7.48 | $7.55 | $7.55 | 9,806,100 |
| 2022-12-23 | $7.63 | $7.74 | $7.51 | $7.57 | $7.57 | 9,953,210 |
| 2022-12-22 | $7.82 | $7.85 | $7.58 | $7.63 | $7.63 | 11,204,020 |
| 2022-12-21 | $7.98 | $8.07 | $7.77 | $7.84 | $7.84 | 11,020,940 |
| 2022-12-20 | $8.00 | $8.12 | $7.76 | $8.03 | $8.03 | 13,418,020 |
| 2022-12-19 | $8.42 | $8.44 | $8.00 | $8.04 | $8.04 | 15,689,340 |
| 2022-12-16 | $8.27 | $8.49 | $8.27 | $8.39 | $8.39 | 15,013,900 |
| 2022-12-15 | $8.25 | $8.46 | $8.23 | $8.35 | $8.35 | 15,299,500 |
| 2022-12-14 | $8.65 | $8.68 | $8.19 | $8.23 | $8.23 | 28,448,480 |
| 2022-12-13 | $8.99 | $9.00 | $8.48 | $8.79 | $8.79 | 27,995,930 |
| 2022-12-12 | $8.77 | $8.98 | $8.70 | $8.98 | $8.98 | 29,676,490 |
| 2022-12-09 | $8.60 | $8.84 | $8.56 | $8.68 | $8.68 | 18,787,500 |
| 2022-12-08 | $8.78 | $8.87 | $8.58 | $8.71 | $8.71 | 25,816,500 |
| 2022-12-07 | $8.62 | $8.87 | $8.36 | $8.85 | $8.85 | 37,452,490 |
| 2022-12-06 | $9.00 | $9.18 | $8.66 | $8.80 | $8.80 | 35,221,250 |
| 2022-12-05 | $9.06 | $9.11 | $8.59 | $8.78 | $8.78 | 34,956,200 |
| 2022-12-01 | $9.44 | $9.44 | $8.81 | $9.00 | $9.00 | 30,010,250 |
| 2022-11-30 | $9.61 | $9.63 | $9.18 | $9.30 | $9.30 | 40,381,930 |
| 2022-11-29 | $8.86 | $9.74 | $8.66 | $9.57 | $9.57 | 57,719,410 |
| 2022-11-28 | $8.70 | $9.30 | $8.67 | $8.85 | $8.85 | 34,644,800 |
| 2022-11-25 | $8.58 | $8.97 | $8.28 | $8.88 | $8.88 | 52,158,420 |
| 2022-11-24 | $8.17 | $8.97 | $8.17 | $8.97 | $8.97 | 64,578,340 |
| 2022-11-23 | $8.47 | $8.53 | $8.00 | $8.15 | $8.15 | 43,306,630 |
| 2022-11-22 | $9.31 | $9.43 | $8.62 | $8.62 | $8.62 | 49,453,440 |
| 2022-11-21 | $10.20 | $10.20 | $8.88 | $9.58 | $9.58 | 78,658,680 |
| 2022-11-18 | $8.79 | $9.56 | $8.79 | $9.56 | $9.56 | 50,725,790 |
| 2022-11-17 | $8.54 | $8.88 | $8.47 | $8.69 | $8.69 | 22,413,880 |
| 2022-11-16 | $8.75 | $8.82 | $8.50 | $8.55 | $8.55 | 21,374,400 |
| 2022-11-15 | $8.70 | $8.80 | $8.52 | $8.73 | $8.73 | 32,996,050 |
| 2022-11-14 | $8.31 | $9.05 | $8.31 | $8.90 | $8.90 | 49,310,890 |
| 2022-11-11 | $8.70 | $9.28 | $8.31 | $8.35 | $8.35 | 55,490,750 |
| 2022-11-10 | $8.66 | $8.80 | $8.45 | $8.50 | $8.50 | 29,695,750 |
| 2022-11-09 | $8.53 | $8.84 | $8.44 | $8.76 | $8.76 | 31,529,970 |
| 2022-11-08 | $8.50 | $8.77 | $8.19 | $8.66 | $8.66 | 35,731,320 |
| 2022-11-07 | $8.73 | $8.73 | $8.38 | $8.61 | $8.61 | 36,223,210 |
| 2022-11-04 | $8.38 | $8.91 | $8.25 | $8.87 | $8.87 | 37,190,030 |
| 2022-11-03 | $8.32 | $8.51 | $8.14 | $8.37 | $8.37 | 25,703,200 |
| 2022-11-02 | $8.05 | $8.74 | $7.99 | $8.31 | $8.31 | 56,579,480 |
| 2022-11-01 | $8.07 | $8.32 | $7.89 | $8.07 | $8.07 | 37,957,910 |
| 2022-10-31 | $7.96 | $8.30 | $7.58 | $7.96 | $7.96 | 49,557,070 |
| 2022-10-28 | $7.98 | $7.98 | $7.51 | $7.82 | $7.82 | 39,757,470 |
| 2022-10-27 | $7.57 | $8.31 | $7.42 | $7.90 | $7.90 | 53,089,280 |
| 2022-10-26 | $7.15 | $7.76 | $7.09 | $7.55 | $7.55 | 37,082,420 |
| 2022-10-25 | $7.14 | $7.15 | $6.82 | $7.05 | $7.05 | 22,222,230 |
| 2022-10-24 | $7.51 | $7.68 | $7.10 | $7.16 | $7.16 | 31,645,860 |
| 2022-10-21 | $7.05 | $7.55 | $7.00 | $7.49 | $7.49 | 29,954,030 |
| 2022-10-20 | $6.98 | $7.12 | $6.89 | $7.00 | $7.00 | 18,349,900 |
| 2022-10-19 | $7.01 | $7.07 | $6.82 | $6.98 | $6.98 | 23,077,100 |
| 2022-10-18 | $6.82 | $7.19 | $6.68 | $7.08 | $7.08 | 32,277,030 |
| 2022-10-17 | $6.62 | $6.83 | $6.60 | $6.75 | $6.75 | 18,107,770 |
| 2022-10-14 | $6.39 | $6.73 | $6.38 | $6.62 | $6.62 | 23,474,400 |
| 2022-10-13 | $6.18 | $6.52 | $6.13 | $6.39 | $6.39 | 17,657,200 |
| 2022-10-12 | $6.12 | $6.18 | $6.03 | $6.17 | $6.17 | 6,528,300 |
| 2022-10-11 | $6.06 | $6.16 | $5.93 | $6.12 | $6.12 | 8,595,990 |
| 2022-10-10 | $6.03 | $6.28 | $6.00 | $6.15 | $6.15 | 16,469,000 |
| 2022-09-30 | $5.80 | $6.08 | $5.76 | $6.05 | $6.05 | 11,700,540 |
| 2022-09-29 | $5.82 | $5.96 | $5.80 | $5.83 | $5.74 | 6,367,890 |
| 2022-09-28 | $5.82 | $5.94 | $5.77 | $5.80 | $5.71 | 7,213,400 |
| 2022-09-27 | $5.58 | $5.83 | $5.58 | $5.81 | $5.72 | 5,928,900 |
| 2022-09-26 | $5.72 | $5.73 | $5.55 | $5.57 | $5.49 | 4,560,100 |
| 2022-09-23 | $5.78 | $5.80 | $5.62 | $5.68 | $5.68 | 5,239,000 |
| 2022-09-22 | $5.90 | $5.95 | $5.77 | $5.77 | $5.77 | 5,356,540 |
| 2022-09-21 | $5.93 | $5.96 | $5.82 | $5.93 | $5.93 | 3,191,300 |
| 2022-09-20 | $5.90 | $5.97 | $5.86 | $5.94 | $5.94 | 4,114,740 |
| 2022-09-19 | $6.02 | $6.04 | $5.81 | $5.86 | $5.86 | 5,736,900 |
| 2022-09-16 | $6.24 | $6.28 | $5.99 | $6.00 | $6.00 | 5,921,490 |
| 2022-09-15 | $6.40 | $6.40 | $6.13 | $6.22 | $6.22 | 5,797,950 |
| 2022-09-14 | $6.39 | $6.39 | $6.28 | $6.35 | $6.35 | 6,299,500 |
| 2022-09-13 | $6.39 | $6.53 | $6.37 | $6.46 | $6.46 | 8,406,930 |
| 2022-09-12 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-09-09 | $6.30 | $6.40 | $6.30 | $6.37 | $6.37 | 5,541,800 |
| 2022-09-08 | $6.29 | $6.35 | $6.24 | $6.30 | $6.30 | 4,819,300 |
| 2022-09-07 | $6.33 | $6.40 | $6.25 | $6.29 | $6.29 | 4,606,400 |
| 2022-09-06 | $6.30 | $6.33 | $6.25 | $6.32 | $6.32 | 5,240,800 |
| 2022-09-05 | $6.25 | $6.33 | $6.22 | $6.29 | $6.29 | 5,826,910 |
| 2022-09-02 | $6.18 | $6.28 | $6.16 | $6.23 | $6.23 | 5,445,540 |
| 2022-09-01 | $6.16 | $6.26 | $6.11 | $6.15 | $6.15 | 7,016,840 |
| 2022-08-31 | $6.23 | $6.36 | $6.15 | $6.18 | $6.18 | 12,341,230 |
| 2022-08-30 | $6.15 | $6.25 | $6.06 | $6.24 | $6.24 | 9,190,990 |
| 2022-08-29 | $5.96 | $6.07 | $5.81 | $6.07 | $6.07 | 4,677,590 |
| 2022-08-26 | $6.01 | $6.10 | $5.99 | $6.01 | $6.01 | 3,956,700 |
| 2022-08-25 | $6.04 | $6.09 | $5.95 | $6.01 | $6.01 | 6,402,200 |
| 2022-08-24 | $6.14 | $6.19 | $6.00 | $6.04 | $6.04 | 6,701,700 |
| 2022-08-23 | $6.14 | $6.16 | $6.08 | $6.16 | $6.16 | 5,373,400 |
| 2022-08-22 | $6.08 | $6.14 | $6.01 | $6.13 | $6.13 | 5,636,000 |
| 2022-08-19 | $6.12 | $6.14 | $6.07 | $6.08 | $6.08 | 4,499,400 |
| 2022-08-18 | $6.17 | $6.18 | $6.07 | $6.10 | $6.10 | 7,327,430 |
| 2022-08-17 | $6.20 | $6.26 | $6.16 | $6.19 | $6.19 | 5,115,400 |
| 2022-08-16 | $6.16 | $6.21 | $6.13 | $6.21 | $6.21 | 5,896,000 |
| 2022-08-15 | $6.20 | $6.21 | $6.11 | $6.14 | $6.14 | 4,997,030 |
| 2022-08-12 | $6.22 | $6.23 | $6.16 | $6.20 | $6.20 | 5,393,700 |
| 2022-08-11 | $6.18 | $6.22 | $6.15 | $6.20 | $6.20 | 6,132,200 |
| 2022-08-10 | $6.23 | $6.23 | $6.10 | $6.14 | $6.14 | 5,230,800 |
| 2022-08-09 | $6.16 | $6.35 | $6.15 | $6.19 | $6.19 | 6,060,600 |
| 2022-08-08 | $6.10 | $6.23 | $6.06 | $6.22 | $6.22 | 8,320,000 |
| 2022-08-05 | $6.05 | $6.10 | $6.02 | $6.10 | $6.10 | 5,872,290 |
| 2022-08-04 | $6.04 | $6.10 | $5.96 | $6.04 | $6.04 | 7,122,970 |
| 2022-08-03 | $6.05 | $6.23 | $5.95 | $6.00 | $6.00 | 9,316,670 |
| 2022-08-02 | $6.60 | $6.60 | $6.03 | $6.08 | $6.08 | 17,582,130 |
| 2022-08-01 | $6.70 | $6.70 | $6.55 | $6.59 | $6.59 | 8,878,100 |
| 2022-07-29 | $6.74 | $6.81 | $6.64 | $6.70 | $6.70 | 11,685,310 |
| 2022-07-28 | $6.82 | $6.84 | $6.72 | $6.74 | $6.74 | 9,893,800 |
| 2022-07-27 | $6.75 | $6.89 | $6.72 | $6.83 | $6.83 | 14,066,600 |
| 2022-07-26 | $6.78 | $6.80 | $6.59 | $6.79 | $6.79 | 13,564,800 |
| 2022-07-25 | $6.68 | $6.84 | $6.66 | $6.77 | $6.77 | 15,973,550 |
| 2022-07-22 | $6.72 | $6.85 | $6.60 | $6.67 | $6.67 | 11,321,600 |
| 2022-07-21 | $6.74 | $6.79 | $6.64 | $6.69 | $6.69 | 11,049,570 |
| 2022-07-20 | $6.53 | $6.82 | $6.53 | $6.73 | $6.73 | 14,123,930 |
| 2022-07-19 | $6.65 | $6.65 | $6.46 | $6.54 | $6.54 | 10,372,400 |
| 2022-07-18 | $6.43 | $6.64 | $6.42 | $6.60 | $6.60 | 13,315,300 |
| 2022-07-15 | $6.63 | $6.64 | $6.42 | $6.42 | $6.42 | 15,129,500 |
| 2022-07-14 | $6.59 | $6.85 | $6.56 | $6.69 | $6.69 | 16,950,500 |
| 2022-07-13 | $6.60 | $6.61 | $6.49 | $6.55 | $6.55 | 9,560,600 |
| 2022-07-12 | $6.76 | $6.81 | $6.57 | $6.59 | $6.59 | 15,021,670 |
| 2022-07-11 | $6.64 | $6.88 | $6.63 | $6.83 | $6.83 | 19,313,100 |
| 2022-07-08 | $6.49 | $6.68 | $6.49 | $6.65 | $6.65 | 10,708,100 |
| 2022-07-07 | $6.56 | $6.58 | $6.44 | $6.47 | $6.47 | 8,108,700 |
| 2022-07-06 | $6.62 | $6.65 | $6.45 | $6.54 | $6.54 | 9,269,700 |
| 2022-07-05 | $6.72 | $6.75 | $6.55 | $6.64 | $6.64 | 10,388,300 |
| 2022-07-04 | $6.63 | $6.73 | $6.56 | $6.72 | $6.72 | 11,284,500 |
| 2022-07-01 | $6.62 | $6.68 | $6.53 | $6.63 | $6.63 | 8,592,300 |
| 2022-06-30 | $6.62 | $6.73 | $6.57 | $6.60 | $6.60 | 9,123,200 |
| 2022-06-29 | $6.74 | $6.78 | $6.61 | $6.62 | $6.62 | 10,595,100 |
| 2022-06-28 | $6.84 | $6.85 | $6.67 | $6.78 | $6.78 | 13,871,900 |
| 2022-06-27 | $6.85 | $6.96 | $6.81 | $6.83 | $6.83 | 16,828,200 |
| 2022-06-24 | $6.70 | $6.80 | $6.66 | $6.74 | $6.74 | 12,312,900 |
| 2022-06-23 | $6.68 | $6.80 | $6.60 | $6.73 | $6.73 | 17,102,100 |
| 2022-06-22 | $6.67 | $6.86 | $6.65 | $6.73 | $6.73 | 18,697,100 |
| 2022-06-21 | $6.72 | $6.82 | $6.62 | $6.67 | $6.67 | 21,792,500 |
| 2022-06-20 | $6.43 | $6.82 | $6.37 | $6.77 | $6.77 | 30,831,500 |
| 2022-06-17 | $6.30 | $6.41 | $6.24 | $6.37 | $6.37 | 15,414,400 |
| 2022-06-16 | $6.21 | $6.41 | $6.18 | $6.37 | $6.37 | 18,274,100 |
| 2022-06-15 | $6.25 | $6.35 | $6.21 | $6.24 | $6.24 | 17,659,300 |
| 2022-06-14 | $6.10 | $6.25 | $6.08 | $6.21 | $6.21 | 14,790,200 |
| 2022-06-13 | $6.12 | $6.18 | $6.08 | $6.13 | $6.13 | 10,724,600 |
| 2022-06-10 | $6.05 | $6.18 | $6.02 | $6.18 | $6.18 | 11,695,720 |
| 2022-06-09 | $6.27 | $6.31 | $6.08 | $6.10 | $6.10 | 15,720,340 |
| 2022-06-08 | $6.38 | $6.38 | $6.12 | $6.23 | $6.23 | 25,364,910 |
| 2022-06-07 | $6.09 | $6.42 | $6.03 | $6.41 | $6.41 | 32,197,840 |
| 2022-06-06 | $5.94 | $6.10 | $5.90 | $6.09 | $6.09 | 16,055,810 |
| 2022-06-02 | $6.10 | $6.12 | $5.94 | $5.95 | $5.95 | 16,981,200 |
| 2022-06-01 | $6.29 | $6.39 | $6.18 | $6.22 | $6.07 | 22,940,000 |
| 2022-05-31 | $6.30 | $6.30 | $6.13 | $6.28 | $6.13 | 18,139,200 |
| 2022-05-30 | $6.34 | $6.38 | $6.19 | $6.29 | $6.14 | 16,807,600 |
| 2022-05-27 | $6.34 | $6.47 | $6.25 | $6.34 | $6.18 | 25,178,350 |
| 2022-05-26 | $6.33 | $6.48 | $6.12 | $6.34 | $6.18 | 29,637,820 |
| 2022-05-25 | $6.20 | $6.35 | $6.20 | $6.31 | $6.15 | 23,632,450 |
| 2022-05-24 | $6.72 | $6.77 | $6.26 | $6.27 | $6.12 | 48,740,300 |
| 2022-05-23 | $7.02 | $7.10 | $6.77 | $6.79 | $6.62 | 44,938,480 |
| 2022-05-20 | $7.18 | $7.38 | $6.81 | $6.89 | $6.72 | 62,006,770 |
| 2022-05-19 | $7.13 | $7.56 | $6.88 | $7.12 | $6.94 | 69,908,210 |
| 2022-05-18 | $7.29 | $7.85 | $7.29 | $7.38 | $7.20 | 94,877,200 |
| 2022-05-17 | $8.11 | $8.34 | $7.76 | $8.10 | $7.90 | 112,220,230 |
| 2022-05-16 | $7.58 | $7.58 | $7.45 | $7.58 | $7.39 | 35,682,560 |
| 2022-05-13 | $6.67 | $7.21 | $6.52 | $6.89 | $6.72 | 46,886,670 |
| 2022-05-12 | $6.30 | $6.65 | $6.23 | $6.55 | $6.39 | 25,579,900 |
| 2022-05-11 | $6.38 | $6.56 | $6.25 | $6.25 | $6.10 | 21,263,170 |
| 2022-05-10 | $6.23 | $6.41 | $6.16 | $6.39 | $6.23 | 21,290,700 |
| 2022-05-09 | $6.09 | $6.38 | $6.06 | $6.34 | $6.18 | 22,169,200 |
| 2022-05-06 | $5.85 | $6.16 | $5.84 | $6.09 | $5.94 | 20,765,600 |
| 2022-05-05 | $6.00 | $6.23 | $5.85 | $6.17 | $6.02 | 31,257,510 |
| 2022-05-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.75 | 0 |
| 2022-05-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.75 | 0 |
| 2022-04-29 | $5.39 | $5.90 | $5.38 | $5.90 | $5.75 | 12,517,410 |
| 2022-04-28 | $5.26 | $5.70 | $5.13 | $5.36 | $5.23 | 14,082,410 |
| 2022-04-27 | $5.05 | $5.27 | $4.89 | $5.26 | $5.13 | 10,982,600 |
| 2022-04-26 | $5.25 | $5.34 | $5.11 | $5.12 | $4.99 | 11,721,170 |
| 2022-04-25 | $5.72 | $5.93 | $5.21 | $5.25 | $5.12 | 15,852,200 |
| 2022-04-22 | $5.70 | $5.78 | $5.58 | $5.73 | $5.59 | 10,284,050 |
| 2022-04-21 | $5.95 | $5.99 | $5.68 | $5.69 | $5.55 | 11,515,700 |
| 2022-04-20 | $6.10 | $6.18 | $5.94 | $5.97 | $5.82 | 8,274,900 |
| 2022-04-19 | $6.08 | $6.23 | $6.07 | $6.11 | $5.96 | 9,439,100 |
| 2022-04-18 | $6.31 | $6.32 | $6.00 | $6.07 | $5.92 | 11,757,200 |
| 2022-04-15 | $6.51 | $6.57 | $6.21 | $6.26 | $6.11 | 20,513,900 |
| 2022-04-14 | $6.57 | $6.83 | $6.50 | $6.58 | $6.42 | 24,862,920 |
| 2022-04-13 | $6.97 | $7.10 | $6.56 | $6.64 | $6.48 | 42,850,500 |
| 2022-04-12 | $6.24 | $6.91 | $6.24 | $6.91 | $6.74 | 16,632,700 |
| 2022-04-11 | $6.14 | $6.50 | $6.12 | $6.28 | $6.13 | 22,038,070 |
| 2022-04-08 | $6.70 | $6.72 | $6.16 | $6.23 | $6.08 | 30,215,270 |
| 2022-04-07 | $7.18 | $7.18 | $6.60 | $6.84 | $6.67 | 37,140,820 |
| 2022-04-06 | $6.57 | $7.19 | $6.57 | $7.19 | $7.01 | 24,791,720 |
| 2022-04-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.38 | 0 |
| 2022-04-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.38 | 0 |
| 2022-04-01 | $6.65 | $6.89 | $6.50 | $6.54 | $6.38 | 27,792,000 |
| 2022-03-31 | $6.79 | $7.17 | $6.78 | $6.90 | $6.73 | 40,406,480 |
| 2022-03-30 | $6.95 | $7.37 | $6.57 | $7.14 | $6.96 | 37,835,770 |
| 2022-03-29 | $6.53 | $6.94 | $6.52 | $6.79 | $6.62 | 22,197,400 |
| 2022-03-28 | $6.91 | $7.00 | $6.60 | $6.71 | $6.55 | 23,432,150 |
| 2022-03-25 | $6.54 | $7.10 | $6.54 | $6.71 | $6.55 | 32,429,480 |
| 2022-03-24 | $6.29 | $6.65 | $6.25 | $6.53 | $6.37 | 17,126,170 |
| 2022-03-23 | $6.37 | $6.48 | $6.30 | $6.37 | $6.21 | 8,420,380 |
| 2022-03-22 | $6.48 | $6.50 | $6.26 | $6.38 | $6.22 | 9,656,300 |
| 2022-03-21 | $6.32 | $6.52 | $6.31 | $6.44 | $6.28 | 11,739,500 |
| 2022-03-18 | $6.16 | $6.33 | $6.08 | $6.25 | $6.10 | 11,633,890 |
| 2022-03-17 | $5.88 | $6.18 | $5.86 | $6.10 | $5.95 | 11,726,350 |
| 2022-03-16 | $5.78 | $5.94 | $5.55 | $5.86 | $5.72 | 9,989,300 |
| 2022-03-15 | $6.07 | $6.11 | $5.69 | $5.71 | $5.57 | 11,319,400 |
| 2022-03-14 | $6.22 | $6.28 | $6.05 | $6.05 | $5.90 | 10,498,900 |
| 2022-03-11 | $6.05 | $6.22 | $5.98 | $6.21 | $6.06 | 12,229,500 |
| 2022-03-10 | $5.89 | $6.14 | $5.86 | $6.09 | $5.94 | 11,608,600 |
| 2022-03-09 | $5.84 | $6.02 | $5.53 | $5.82 | $5.68 | 11,249,270 |
| 2022-03-08 | $6.19 | $6.21 | $5.78 | $5.82 | $5.68 | 11,003,600 |
| 2022-03-07 | $6.33 | $6.34 | $6.12 | $6.17 | $6.02 | 14,227,900 |
| 2022-03-04 | $6.30 | $6.39 | $6.21 | $6.27 | $6.12 | 13,621,300 |
| 2022-03-03 | $6.08 | $6.59 | $6.08 | $6.30 | $6.15 | 21,555,500 |
| 2022-03-02 | $5.91 | $6.11 | $5.90 | $6.07 | $5.92 | 11,335,370 |
| 2022-03-01 | $5.92 | $5.95 | $5.84 | $5.89 | $5.75 | 4,697,320 |
| 2022-02-28 | $5.86 | $5.96 | $5.74 | $5.92 | $5.77 | 8,035,050 |
| 2022-02-25 | $5.88 | $5.93 | $5.82 | $5.86 | $5.72 | 7,374,000 |
| 2022-02-24 | $5.85 | $6.05 | $5.73 | $5.82 | $5.68 | 12,470,000 |
| 2022-02-23 | $5.78 | $5.92 | $5.78 | $5.88 | $5.74 | 7,191,950 |
| 2022-02-22 | $5.87 | $5.90 | $5.75 | $5.79 | $5.65 | 5,722,850 |
| 2022-02-21 | $5.72 | $5.89 | $5.70 | $5.87 | $5.73 | 7,141,670 |
| 2022-02-18 | $5.65 | $5.72 | $5.61 | $5.72 | $5.58 | 4,637,470 |
| 2022-02-17 | $5.73 | $5.80 | $5.63 | $5.66 | $5.52 | 6,775,000 |
| 2022-02-16 | $5.73 | $5.79 | $5.71 | $5.76 | $5.62 | 4,217,300 |
| 2022-02-15 | $5.68 | $5.82 | $5.60 | $5.73 | $5.59 | 6,918,700 |
| 2022-02-14 | $5.52 | $5.78 | $5.50 | $5.67 | $5.53 | 7,597,500 |
| 2022-02-11 | $5.83 | $5.84 | $5.58 | $5.59 | $5.45 | 8,644,900 |
| 2022-02-10 | $5.89 | $5.95 | $5.81 | $5.86 | $5.72 | 6,814,000 |
| 2022-02-09 | $5.81 | $5.97 | $5.76 | $5.91 | $5.76 | 8,920,600 |
| 2022-02-08 | $5.67 | $5.83 | $5.61 | $5.81 | $5.67 | 7,063,330 |
| 2022-02-07 | $5.69 | $5.79 | $5.58 | $5.65 | $5.51 | 7,454,600 |
| 2022-02-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.50 | 0 |
| 2022-02-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.50 | 0 |
| 2022-02-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.50 | 0 |
| 2022-02-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.50 | 0 |
| 2022-01-28 | $5.60 | $5.73 | $5.47 | $5.64 | $5.50 | 6,890,400 |
| 2022-01-27 | $5.75 | $5.76 | $5.53 | $5.55 | $5.41 | 6,074,700 |
| 2022-01-26 | $5.75 | $5.84 | $5.61 | $5.69 | $5.55 | 6,335,400 |
| 2022-01-25 | $6.05 | $6.11 | $5.70 | $5.73 | $5.59 | 9,282,900 |
| 2022-01-24 | $6.24 | $6.32 | $6.00 | $6.05 | $5.90 | 9,401,200 |
| 2022-01-21 | $6.30 | $6.40 | $6.13 | $6.27 | $6.12 | 12,014,100 |
| 2022-01-20 | $6.59 | $6.74 | $6.30 | $6.35 | $6.19 | 15,190,200 |
| 2022-01-19 | $6.58 | $6.74 | $6.53 | $6.65 | $6.49 | 11,863,450 |
| 2022-01-18 | $6.89 | $6.94 | $6.53 | $6.55 | $6.39 | 21,973,100 |
| 2022-01-17 | $7.17 | $7.18 | $6.82 | $6.95 | $6.78 | 27,619,410 |
| 2022-01-14 | $6.70 | $7.20 | $6.70 | $7.06 | $6.89 | 31,062,540 |
| 2022-01-13 | $6.93 | $7.32 | $6.82 | $7.00 | $6.83 | 28,351,040 |
| 2022-01-12 | $6.94 | $7.12 | $6.72 | $6.92 | $6.75 | 23,763,000 |
| 2022-01-11 | $6.70 | $7.07 | $6.66 | $6.93 | $6.76 | 26,572,020 |
| 2022-01-10 | $6.58 | $6.77 | $6.58 | $6.66 | $6.50 | 13,371,720 |
| 2022-01-07 | $6.93 | $7.20 | $6.61 | $6.63 | $6.47 | 20,227,200 |
| 2022-01-06 | $6.47 | $6.94 | $6.46 | $6.88 | $6.71 | 24,338,200 |
| 2022-01-05 | $6.79 | $6.80 | $6.48 | $6.52 | $6.36 | 28,022,070 |
| 2022-01-04 | $6.99 | $7.27 | $6.77 | $6.86 | $6.69 | 39,131,670 |
| 2022-01-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.63 | 0 |
| 2021-12-31 | $6.63 | $6.98 | $6.61 | $6.80 | $6.63 | 32,400,960 |
| 2021-12-30 | $6.44 | $6.83 | $6.32 | $6.66 | $6.50 | 32,998,620 |
| 2021-12-29 | $6.45 | $6.80 | $6.23 | $6.54 | $6.38 | 36,523,540 |
| 2021-12-28 | $6.95 | $7.28 | $6.66 | $6.86 | $6.69 | 60,059,860 |
| 2021-12-27 | $5.99 | $6.66 | $5.91 | $6.66 | $6.50 | 33,914,450 |
| 2021-12-24 | $5.72 | $6.24 | $5.70 | $6.05 | $5.90 | 26,109,590 |
| 2021-12-23 | $5.80 | $5.91 | $5.73 | $5.74 | $5.60 | 8,506,800 |
| 2021-12-22 | $5.66 | $5.84 | $5.63 | $5.84 | $5.70 | 11,808,900 |
| 2021-12-21 | $5.61 | $5.67 | $5.54 | $5.65 | $5.51 | 7,441,700 |
| 2021-12-20 | $5.52 | $5.64 | $5.49 | $5.61 | $5.47 | 7,042,940 |
| 2021-12-17 | $5.52 | $5.52 | $5.47 | $5.51 | $5.37 | 1,946,210 |
| 2021-12-16 | $5.52 | $5.54 | $5.48 | $5.51 | $5.37 | 2,358,820 |
| 2021-12-15 | $5.49 | $5.52 | $5.45 | $5.52 | $5.38 | 2,806,900 |
| 2021-12-14 | $5.43 | $5.49 | $5.40 | $5.48 | $5.35 | 2,256,600 |
| 2021-12-13 | $5.45 | $5.47 | $5.41 | $5.43 | $5.30 | 2,188,000 |
| 2021-12-07 | $5.49 | $5.53 | $5.43 | $5.47 | $5.34 | 2,108,490 |
| 2021-12-06 | $5.63 | $5.64 | $5.47 | $5.50 | $5.36 | 2,793,200 |
| 2021-12-03 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 2,518,400 |
| 2021-12-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.43 | 2,679,940 |
| 2021-12-01 | $5.59 | $5.63 | $5.54 | $5.62 | $5.48 | 2,972,210 |
| 2021-11-30 | $5.53 | $5.60 | $5.49 | $5.60 | $5.46 | 4,160,500 |
| 2021-11-29 | $5.47 | $5.54 | $5.45 | $5.53 | $5.39 | 3,547,700 |
| 2021-11-26 | $5.53 | $5.59 | $5.42 | $5.46 | $5.33 | 3,289,100 |
| 2021-11-25 | $5.47 | $5.59 | $5.40 | $5.53 | $5.39 | 4,822,300 |
| 2021-11-24 | $5.42 | $5.52 | $5.37 | $5.43 | $5.30 | 2,229,800 |
| 2021-11-23 | $5.36 | $5.43 | $5.33 | $5.42 | $5.29 | 1,827,510 |
| 2021-11-22 | $5.46 | $5.46 | $5.31 | $5.36 | $5.23 | 2,808,890 |
| 2021-11-19 | $5.38 | $5.43 | $5.36 | $5.42 | $5.29 | 1,331,300 |
| 2021-11-18 | $5.48 | $5.49 | $5.38 | $5.40 | $5.27 | 2,129,700 |
| 2021-11-17 | $5.45 | $5.49 | $5.43 | $5.48 | $5.35 | 1,772,600 |
| 2021-11-16 | $5.60 | $5.60 | $5.44 | $5.45 | $5.32 | 2,754,800 |
| 2021-11-15 | $5.44 | $5.56 | $5.42 | $5.52 | $5.38 | 3,675,800 |
| 2021-11-12 | $5.37 | $5.43 | $5.36 | $5.42 | $5.29 | 2,101,900 |
| 2021-11-11 | $5.32 | $5.40 | $5.28 | $5.36 | $5.23 | 2,182,100 |
| 2021-11-10 | $5.26 | $5.31 | $5.22 | $5.30 | $5.17 | 1,468,800 |
| 2021-11-09 | $5.23 | $5.27 | $5.22 | $5.25 | $5.12 | 1,063,970 |
| 2021-11-08 | $5.23 | $5.26 | $5.21 | $5.22 | $5.09 | 1,445,040 |
| 2021-11-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.11 | 875,600 |
| 2021-11-04 | $5.28 | $5.28 | $5.20 | $5.24 | $5.11 | 916,300 |
| 2021-11-03 | $5.15 | $5.25 | $5.15 | $5.23 | $5.10 | 926,800 |
| 2021-11-02 | $5.23 | $5.29 | $5.16 | $5.20 | $5.07 | 1,740,000 |
| 2021-11-01 | $5.18 | $5.27 | $5.12 | $5.25 | $5.12 | 1,675,500 |
| 2021-10-29 | $5.09 | $5.17 | $5.08 | $5.16 | $5.03 | 1,527,100 |
| 2021-10-28 | $5.18 | $5.20 | $5.07 | $5.09 | $4.96 | 1,527,500 |
| 2021-10-27 | $5.30 | $5.31 | $5.13 | $5.15 | $5.02 | 2,385,000 |
| 2021-10-26 | $5.40 | $5.40 | $5.29 | $5.30 | $5.17 | 1,469,400 |
| 2021-10-25 | $5.42 | $5.42 | $5.32 | $5.36 | $5.23 | 1,285,110 |
| 2021-10-22 | $5.35 | $5.45 | $5.33 | $5.36 | $5.23 | 2,541,440 |
| 2021-10-21 | $5.34 | $5.35 | $5.29 | $5.31 | $5.18 | 2,224,710 |
| 2021-10-20 | $5.39 | $5.39 | $5.32 | $5.34 | $5.21 | 1,652,350 |
| 2021-10-19 | $5.44 | $5.44 | $5.35 | $5.39 | $5.26 | 1,038,290 |
| 2021-10-18 | $5.45 | $5.45 | $5.32 | $5.38 | $5.25 | 1,301,890 |
| 2021-10-15 | $5.49 | $5.50 | $5.37 | $5.38 | $5.25 | 2,041,700 |
| 2021-10-14 | $5.49 | $5.53 | $5.45 | $5.49 | $5.36 | 1,606,800 |
| 2021-10-13 | $5.54 | $5.55 | $5.46 | $5.52 | $5.38 | 1,529,500 |
| 2021-10-12 | $5.57 | $5.58 | $5.48 | $5.54 | $5.40 | 2,085,400 |
| 2021-10-11 | $5.60 | $5.65 | $5.54 | $5.57 | $5.43 | 2,615,700 |
| 2021-10-08 | $5.51 | $5.75 | $5.48 | $5.60 | $5.46 | 5,185,650 |
| 2021-10-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 0 |
| 2021-10-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 0 |
| 2021-09-30 | $5.29 | $5.47 | $5.29 | $5.45 | $5.32 | 2,276,750 |
| 2021-09-29 | $5.48 | $5.49 | $5.28 | $5.29 | $5.16 | 2,593,300 |
| 2021-09-28 | $5.44 | $5.50 | $5.38 | $5.48 | $5.35 | 2,063,150 |
| 2021-09-27 | $5.63 | $5.69 | $5.42 | $5.45 | $5.32 | 3,659,100 |
| 2021-09-24 | $5.74 | $5.78 | $5.63 | $5.64 | $5.50 | 2,421,590 |
| 2021-09-23 | $5.67 | $5.82 | $5.67 | $5.76 | $5.62 | 3,451,520 |
| 2021-09-22 | $5.63 | $5.68 | $5.57 | $5.66 | $5.52 | 2,548,100 |
| 2021-09-21 | $5.66 | $5.66 | $5.66 | $5.66 | $5.52 | 0 |
| 2021-09-20 | $5.66 | $5.66 | $5.66 | $5.66 | $5.52 | 0 |
| 2021-09-17 | $5.65 | $5.70 | $5.60 | $5.66 | $5.52 | 3,143,220 |
| 2021-09-16 | $5.69 | $5.84 | $5.67 | $5.68 | $5.54 | 4,714,500 |
| 2021-09-15 | $5.67 | $5.70 | $5.62 | $5.68 | $5.54 | 2,336,830 |
| 2021-09-14 | $5.78 | $5.81 | $5.65 | $5.67 | $5.53 | 3,070,940 |
| 2021-09-13 | $5.73 | $5.81 | $5.73 | $5.78 | $5.64 | 2,196,000 |
| 2021-09-10 | $5.76 | $5.82 | $5.69 | $5.73 | $5.59 | 2,737,350 |
| 2021-09-09 | $5.79 | $5.83 | $5.75 | $5.78 | $5.64 | 3,265,380 |
| 2021-09-08 | $5.69 | $5.84 | $5.69 | $5.80 | $5.66 | 4,746,700 |
| 2021-09-07 | $5.65 | $5.72 | $5.61 | $5.68 | $5.54 | 5,133,000 |
| 2021-09-06 | $5.61 | $5.68 | $5.61 | $5.65 | $5.51 | 4,875,830 |
| 2021-09-03 | $5.50 | $5.60 | $5.47 | $5.59 | $5.45 | 4,495,110 |
| 2021-09-02 | $5.55 | $5.55 | $5.48 | $5.50 | $5.36 | 2,314,000 |
| 2021-09-01 | $5.47 | $5.53 | $5.38 | $5.52 | $5.38 | 3,568,660 |
| 2021-08-31 | $5.41 | $5.45 | $5.37 | $5.44 | $5.31 | 2,187,410 |
| 2021-08-30 | $5.58 | $5.58 | $5.38 | $5.41 | $5.28 | 3,193,930 |
| 2021-08-27 | $5.51 | $5.60 | $5.50 | $5.52 | $5.38 | 3,485,700 |
| 2021-08-26 | $5.51 | $5.52 | $5.44 | $5.51 | $5.37 | 2,422,290 |
| 2021-08-25 | $5.45 | $5.51 | $5.42 | $5.49 | $5.36 | 2,421,900 |
| 2021-08-24 | $5.44 | $5.45 | $5.40 | $5.44 | $5.31 | 1,908,800 |
| 2021-08-23 | $5.36 | $5.43 | $5.35 | $5.42 | $5.29 | 1,984,900 |
| 2021-08-20 | $5.42 | $5.42 | $5.32 | $5.36 | $5.23 | 1,931,500 |
| 2021-08-19 | $5.39 | $5.45 | $5.36 | $5.42 | $5.29 | 1,753,300 |
| 2021-08-18 | $5.36 | $5.43 | $5.35 | $5.39 | $5.26 | 1,684,500 |
| 2021-08-17 | $5.52 | $5.52 | $5.36 | $5.37 | $5.24 | 3,497,250 |
| 2021-08-16 | $5.46 | $5.56 | $5.46 | $5.51 | $5.37 | 2,539,300 |
| 2021-08-13 | $5.52 | $5.53 | $5.44 | $5.47 | $5.34 | 2,729,900 |
| 2021-08-12 | $5.54 | $5.57 | $5.50 | $5.54 | $5.40 | 2,412,000 |
| 2021-08-11 | $5.54 | $5.56 | $5.49 | $5.55 | $5.41 | 2,108,400 |
| 2021-08-10 | $5.49 | $5.53 | $5.47 | $5.52 | $5.38 | 2,600,500 |
| 2021-08-09 | $5.49 | $5.50 | $5.42 | $5.48 | $5.35 | 2,292,900 |
| 2021-08-06 | $5.55 | $5.55 | $5.41 | $5.45 | $5.32 | 2,154,200 |
| 2021-08-05 | $5.60 | $5.62 | $5.53 | $5.55 | $5.41 | 2,330,900 |
| 2021-08-04 | $5.63 | $5.64 | $5.56 | $5.58 | $5.44 | 2,113,010 |
| 2021-08-03 | $5.53 | $5.64 | $5.48 | $5.63 | $5.49 | 3,734,700 |
| 2021-08-02 | $5.48 | $5.53 | $5.45 | $5.53 | $5.39 | 2,092,600 |
| 2021-07-30 | $5.44 | $5.51 | $5.37 | $5.50 | $5.36 | 3,160,700 |
| 2021-07-29 | $5.36 | $5.44 | $5.36 | $5.42 | $5.29 | 1,760,200 |
| 2021-07-28 | $5.43 | $5.46 | $5.26 | $5.36 | $5.23 | 2,786,800 |
| 2021-07-27 | $5.56 | $5.64 | $5.46 | $5.46 | $5.33 | 2,372,600 |
| 2021-07-26 | $5.66 | $5.66 | $5.50 | $5.56 | $5.42 | 3,067,760 |
| 2021-07-23 | $5.72 | $5.72 | $5.64 | $5.67 | $5.53 | 2,056,900 |
| 2021-07-22 | $5.78 | $5.78 | $5.71 | $5.73 | $5.59 | 2,095,780 |
| 2021-07-21 | $5.76 | $5.80 | $5.73 | $5.77 | $5.63 | 3,531,800 |
| 2021-07-20 | $5.69 | $5.76 | $5.67 | $5.76 | $5.62 | 3,059,940 |
| 2021-07-19 | $5.60 | $5.69 | $5.56 | $5.69 | $5.55 | 2,567,500 |
| 2021-07-16 | $5.74 | $5.78 | $5.60 | $5.61 | $5.47 | 4,507,540 |
| 2021-07-15 | $5.89 | $5.89 | $5.71 | $5.73 | $5.59 | 4,629,460 |
| 2021-07-14 | $5.87 | $5.95 | $5.83 | $5.89 | $5.75 | 3,521,960 |
| 2021-07-13 | $5.90 | $5.90 | $5.87 | $5.90 | $5.75 | 2,384,760 |
| 2021-07-12 | $5.96 | $5.99 | $5.90 | $5.91 | $5.76 | 3,610,900 |
| 2021-07-08 | $6.05 | $6.05 | $5.91 | $5.92 | $5.77 | 3,780,600 |
| 2021-07-07 | $6.14 | $6.15 | $6.00 | $6.06 | $5.91 | 4,643,140 |
| 2021-07-06 | $5.96 | $6.22 | $5.96 | $6.14 | $5.99 | 6,795,940 |
| 2021-07-05 | $6.02 | $6.05 | $5.90 | $5.96 | $5.81 | 4,494,400 |
| 2021-07-02 | $6.21 | $6.23 | $6.01 | $6.07 | $5.92 | 5,664,800 |
| 2021-07-01 | $5.92 | $6.27 | $5.85 | $6.16 | $6.01 | 12,317,200 |
| 2021-06-30 | $5.85 | $5.95 | $5.80 | $5.92 | $5.77 | 5,383,270 |
| 2021-06-29 | $6.02 | $6.07 | $5.87 | $5.88 | $5.74 | 4,815,700 |
| 2021-06-28 | $6.04 | $6.04 | $5.96 | $6.02 | $5.87 | 2,209,720 |
| 2021-06-25 | $6.01 | $6.03 | $5.92 | $6.02 | $5.87 | 3,045,600 |
| 2021-06-24 | $6.03 | $6.07 | $5.97 | $6.02 | $5.87 | 2,292,400 |
| 2021-06-23 | $6.11 | $6.11 | $6.03 | $6.06 | $5.91 | 2,705,900 |
| 2021-06-22 | $6.14 | $6.21 | $6.03 | $6.12 | $5.97 | 5,227,440 |
| 2021-06-21 | $5.95 | $6.17 | $5.90 | $6.16 | $6.01 | 6,694,060 |
| 2021-06-18 | $5.93 | $5.96 | $5.84 | $5.89 | $5.75 | 4,284,700 |
| 2021-06-17 | $6.02 | $6.07 | $5.89 | $5.93 | $5.78 | 3,940,970 |
| 2021-06-16 | $6.04 | $6.11 | $6.02 | $6.05 | $5.90 | 2,889,800 |
| 2021-06-15 | $6.18 | $6.20 | $6.00 | $6.03 | $5.88 | 5,076,800 |
| 2021-06-14 | $6.21 | $6.21 | $6.21 | $6.21 | $6.06 | 0 |
| 2021-06-11 | $6.31 | $6.31 | $6.19 | $6.21 | $6.06 | 4,495,320 |
| 2021-06-10 | $6.41 | $6.44 | $6.31 | $6.38 | $6.16 | 5,522,700 |
| 2021-06-09 | $6.52 | $6.58 | $6.40 | $6.41 | $6.19 | 5,069,700 |
| 2021-06-08 | $6.66 | $6.66 | $6.49 | $6.53 | $6.31 | 4,307,940 |
| 2021-06-07 | $6.70 | $6.71 | $6.42 | $6.45 | $6.23 | 9,188,600 |
| 2021-06-04 | $6.71 | $6.90 | $6.62 | $6.64 | $6.41 | 8,290,540 |
| 2021-06-03 | $6.62 | $6.75 | $6.61 | $6.62 | $6.40 | 8,124,200 |
| 2021-06-02 | $6.70 | $6.85 | $6.60 | $6.84 | $6.61 | 10,117,840 |
| 2021-06-01 | $6.90 | $6.95 | $6.70 | $6.75 | $6.52 | 11,856,250 |
| 2021-05-31 | $6.80 | $6.92 | $6.68 | $6.90 | $6.67 | 14,082,890 |
| 2021-05-28 | $6.76 | $6.80 | $6.62 | $6.65 | $6.42 | 15,438,300 |
| 2021-05-27 | $6.85 | $6.94 | $6.65 | $6.83 | $6.60 | 25,835,030 |
| 2021-05-26 | $7.79 | $7.79 | $6.97 | $6.99 | $6.75 | 52,215,130 |
| 2021-05-25 | $7.21 | $7.21 | $7.04 | $7.21 | $6.97 | 28,681,690 |
| 2021-05-24 | $6.30 | $6.57 | $6.10 | $6.55 | $6.33 | 14,394,500 |
| 2021-05-21 | $6.38 | $6.47 | $6.31 | $6.31 | $6.10 | 5,947,880 |
| 2021-05-20 | $6.23 | $6.43 | $6.23 | $6.38 | $6.16 | 8,418,540 |
| 2021-05-19 | $6.42 | $6.53 | $6.28 | $6.29 | $6.08 | 10,065,050 |
| 2021-05-18 | $6.35 | $6.56 | $6.29 | $6.47 | $6.25 | 10,779,700 |
| 2021-05-17 | $6.56 | $6.60 | $6.37 | $6.39 | $6.17 | 12,704,370 |
| 2021-05-14 | $6.79 | $6.83 | $6.57 | $6.66 | $6.43 | 23,279,280 |
| 2021-05-13 | $6.45 | $7.22 | $6.41 | $6.90 | $6.67 | 37,163,530 |
| 2021-05-12 | $6.30 | $6.57 | $6.16 | $6.56 | $6.34 | 18,451,460 |
| 2021-05-11 | $6.12 | $6.45 | $6.07 | $6.35 | $6.13 | 18,623,080 |
| 2021-05-10 | $5.93 | $6.09 | $5.88 | $6.05 | $5.84 | 8,095,520 |
| 2021-05-07 | $6.08 | $6.14 | $5.86 | $5.87 | $5.67 | 9,361,800 |
| 2021-05-06 | $6.33 | $6.49 | $6.12 | $6.16 | $5.95 | 12,909,020 |
| 2021-05-05 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2021-05-04 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2021-04-30 | $5.92 | $6.25 | $5.85 | $6.17 | $5.96 | 12,144,700 |
| 2021-04-29 | $5.99 | $6.25 | $5.84 | $6.06 | $5.85 | 11,567,580 |
| 2021-04-28 | $5.85 | $6.15 | $5.81 | $6.00 | $5.80 | 10,899,900 |
| 2021-04-27 | $5.98 | $6.00 | $5.75 | $5.89 | $5.69 | 11,119,750 |
| 2021-04-26 | $6.07 | $6.38 | $6.02 | $6.02 | $5.82 | 12,339,470 |
| 2021-04-23 | $5.98 | $6.45 | $5.97 | $6.16 | $5.95 | 16,645,930 |
| 2021-04-22 | $6.48 | $6.66 | $6.12 | $6.15 | $5.94 | 29,005,900 |
| 2021-04-21 | $5.59 | $6.13 | $5.58 | $6.13 | $5.92 | 17,323,080 |
| 2021-04-20 | $5.69 | $5.69 | $5.55 | $5.57 | $5.38 | 4,909,700 |
| 2021-04-19 | $5.60 | $5.77 | $5.55 | $5.70 | $5.51 | 8,604,120 |
| 2021-04-16 | $5.85 | $6.18 | $5.64 | $5.74 | $5.55 | 17,379,530 |
| 2021-04-15 | $5.32 | $5.85 | $5.26 | $5.85 | $5.65 | 7,536,850 |
| 2021-04-14 | $5.16 | $5.35 | $5.12 | $5.32 | $5.14 | 2,901,070 |
| 2021-04-13 | $5.26 | $5.26 | $5.14 | $5.14 | $4.97 | 1,536,070 |
| 2021-04-12 | $5.29 | $5.32 | $5.25 | $5.26 | $5.08 | 1,113,580 |
| 2021-04-09 | $5.28 | $5.31 | $5.25 | $5.29 | $5.11 | 989,300 |
| 2021-04-08 | $5.28 | $5.36 | $5.25 | $5.30 | $5.12 | 1,669,100 |
| 2021-04-07 | $5.30 | $5.32 | $5.26 | $5.31 | $5.13 | 1,070,100 |
| 2021-04-06 | $5.24 | $5.30 | $5.22 | $5.29 | $5.11 | 1,282,500 |
| 2021-04-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.08 | 0 |
| 2021-04-02 | $5.23 | $5.28 | $5.23 | $5.26 | $5.08 | 898,380 |
| 2021-04-01 | $5.25 | $5.26 | $5.20 | $5.25 | $5.07 | 1,177,600 |
| 2021-03-31 | $5.26 | $5.29 | $5.22 | $5.23 | $5.05 | 1,667,100 |
| 2021-03-30 | $5.35 | $5.35 | $5.25 | $5.28 | $5.10 | 967,100 |
| 2021-03-29 | $5.34 | $5.38 | $5.26 | $5.32 | $5.14 | 1,832,200 |
| 2021-03-26 | $5.25 | $5.35 | $5.23 | $5.35 | $5.17 | 2,130,400 |
| 2021-03-25 | $5.26 | $5.33 | $5.20 | $5.24 | $5.06 | 2,034,400 |
| 2021-03-24 | $5.28 | $5.29 | $5.21 | $5.26 | $5.08 | 1,207,710 |
| 2021-03-23 | $5.30 | $5.31 | $5.21 | $5.26 | $5.08 | 1,760,800 |
| 2021-03-22 | $5.25 | $5.37 | $5.25 | $5.30 | $5.12 | 1,763,500 |
| 2021-03-19 | $5.24 | $5.35 | $5.19 | $5.28 | $5.10 | 2,580,200 |
| 2021-03-18 | $5.28 | $5.29 | $5.23 | $5.26 | $5.08 | 1,081,300 |
| 2021-03-17 | $5.25 | $5.30 | $5.21 | $5.26 | $5.08 | 1,620,100 |
| 2021-03-16 | $5.15 | $5.25 | $5.15 | $5.25 | $5.07 | 1,783,330 |
| 2021-03-15 | $5.19 | $5.24 | $5.11 | $5.17 | $4.99 | 1,383,100 |
| 2021-03-12 | $5.17 | $5.21 | $5.13 | $5.19 | $5.01 | 1,245,600 |
| 2021-03-11 | $5.13 | $5.20 | $5.09 | $5.20 | $5.02 | 893,500 |
| 2021-03-10 | $5.20 | $5.23 | $5.13 | $5.13 | $4.96 | 1,136,100 |
| 2021-03-09 | $5.28 | $5.28 | $5.09 | $5.18 | $5.00 | 2,247,000 |
| 2021-03-08 | $5.34 | $5.42 | $5.26 | $5.26 | $5.08 | 1,680,400 |
| 2021-03-05 | $5.27 | $5.34 | $5.25 | $5.34 | $5.16 | 1,650,500 |
| 2021-03-04 | $5.27 | $5.30 | $5.23 | $5.25 | $5.07 | 1,566,900 |
| 2021-03-03 | $5.18 | $5.25 | $5.15 | $5.25 | $5.07 | 1,420,700 |
| 2021-03-02 | $5.25 | $5.25 | $5.16 | $5.18 | $5.00 | 1,270,900 |
| 2021-03-01 | $5.19 | $5.24 | $5.15 | $5.24 | $5.06 | 1,623,700 |
| 2021-02-26 | $5.17 | $5.22 | $5.12 | $5.14 | $4.97 | 1,177,700 |
| 2021-02-25 | $5.30 | $5.30 | $5.16 | $5.17 | $4.99 | 1,597,100 |
| 2021-02-24 | $5.20 | $5.28 | $5.19 | $5.20 | $5.02 | 1,560,230 |
| 2021-02-23 | $5.28 | $5.32 | $5.21 | $5.22 | $5.04 | 1,666,330 |
| 2021-02-22 | $5.27 | $5.40 | $5.24 | $5.28 | $5.10 | 2,751,800 |
| 2021-02-19 | $5.08 | $5.24 | $5.06 | $5.24 | $5.06 | 2,168,900 |
| 2021-02-18 | $5.00 | $5.12 | $5.00 | $5.09 | $4.92 | 1,571,200 |
| 2021-02-17 | $5.02 | $5.02 | $5.02 | $5.02 | $4.85 | 0 |
| 2021-02-16 | $5.02 | $5.02 | $5.02 | $5.02 | $4.85 | 0 |
| 2021-02-15 | $5.02 | $5.02 | $5.02 | $5.02 | $4.85 | 0 |
| 2021-02-12 | $5.02 | $5.02 | $5.02 | $5.02 | $4.85 | 0 |
| 2021-02-11 | $5.02 | $5.02 | $5.02 | $5.02 | $4.85 | 0 |
| 2021-02-10 | $5.00 | $5.07 | $4.93 | $5.02 | $4.85 | 1,260,800 |
| 2021-02-09 | $4.87 | $4.98 | $4.86 | $4.98 | $4.81 | 1,049,900 |
| 2021-02-08 | $4.85 | $4.94 | $4.84 | $4.91 | $4.74 | 896,000 |
| 2021-02-05 | $4.87 | $4.93 | $4.80 | $4.85 | $4.69 | 955,460 |
| 2021-02-04 | $5.01 | $5.01 | $4.77 | $4.82 | $4.66 | 1,768,000 |
| 2021-02-03 | $5.07 | $5.07 | $4.95 | $4.96 | $4.79 | 1,491,500 |
| 2021-02-02 | $5.06 | $5.11 | $5.04 | $5.07 | $4.90 | 1,062,690 |
| 2021-02-01 | $5.09 | $5.10 | $5.00 | $5.07 | $4.90 | 856,500 |
| 2021-01-29 | $5.18 | $5.18 | $5.01 | $5.05 | $4.88 | 1,662,510 |
| 2021-01-28 | $5.15 | $5.20 | $5.12 | $5.12 | $4.95 | 1,066,340 |
| 2021-01-27 | $5.19 | $5.23 | $5.16 | $5.18 | $5.00 | 1,030,900 |
| 2021-01-26 | $5.19 | $5.24 | $5.17 | $5.19 | $5.01 | 1,193,990 |
| 2021-01-25 | $5.39 | $5.42 | $5.16 | $5.19 | $5.01 | 2,372,700 |
| 2021-01-22 | $5.43 | $5.53 | $5.37 | $5.43 | $5.25 | 2,075,700 |
| 2021-01-21 | $5.39 | $5.59 | $5.35 | $5.52 | $5.33 | 2,401,860 |
| 2021-01-20 | $5.46 | $5.47 | $5.34 | $5.39 | $5.21 | 1,743,210 |
| 2021-01-19 | $5.45 | $5.47 | $5.38 | $5.43 | $5.25 | 1,571,610 |
| 2021-01-18 | $5.34 | $5.50 | $5.32 | $5.42 | $5.24 | 1,307,270 |
| 2021-01-15 | $5.21 | $5.39 | $5.20 | $5.34 | $5.16 | 1,809,970 |
| 2021-01-14 | $5.33 | $5.33 | $5.08 | $5.26 | $5.08 | 3,448,620 |
| 2021-01-13 | $5.50 | $5.53 | $5.30 | $5.33 | $5.15 | 2,948,600 |
| 2021-01-12 | $5.41 | $5.52 | $5.39 | $5.52 | $5.33 | 1,577,700 |
| 2021-01-11 | $5.64 | $5.67 | $5.40 | $5.43 | $5.25 | 2,880,100 |
| 2021-01-08 | $5.72 | $5.75 | $5.56 | $5.65 | $5.46 | 2,101,570 |
| 2021-01-07 | $5.97 | $5.98 | $5.61 | $5.72 | $5.53 | 3,266,800 |
| 2021-01-06 | $5.88 | $5.99 | $5.88 | $5.93 | $5.73 | 2,081,300 |
| 2021-01-05 | $5.97 | $6.01 | $5.93 | $5.96 | $5.76 | 1,759,290 |
| 2021-01-04 | $6.03 | $6.03 | $5.93 | $5.99 | $5.79 | 1,606,520 |
| 2021-01-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.79 | 0 |
| 2020-12-31 | $5.99 | $6.03 | $5.96 | $5.99 | $5.79 | 1,496,300 |
| 2020-12-30 | $6.00 | $6.04 | $5.96 | $5.99 | $5.79 | 1,485,930 |
| 2020-12-29 | $5.93 | $6.03 | $5.90 | $5.99 | $5.79 | 1,757,700 |
| 2020-12-28 | $6.06 | $6.06 | $5.88 | $5.96 | $5.76 | 2,773,160 |
| 2020-12-25 | $6.07 | $6.12 | $6.05 | $6.07 | $5.86 | 1,749,500 |
| 2020-12-24 | $6.14 | $6.20 | $6.07 | $6.08 | $5.87 | 2,238,230 |
| 2020-12-23 | $6.39 | $6.40 | $6.18 | $6.21 | $6.00 | 3,051,160 |
| 2020-12-22 | $6.36 | $6.44 | $6.33 | $6.36 | $6.14 | 2,178,690 |
| 2020-12-21 | $6.43 | $6.43 | $6.32 | $6.36 | $6.14 | 1,722,630 |
| 2020-12-18 | $6.38 | $6.45 | $6.30 | $6.35 | $6.13 | 1,940,250 |
| 2020-12-17 | $6.34 | $6.50 | $6.19 | $6.41 | $6.19 | 3,203,460 |
| 2020-12-16 | $6.22 | $6.40 | $6.19 | $6.36 | $6.14 | 2,707,070 |
| 2020-12-15 | $6.25 | $6.30 | $6.21 | $6.22 | $6.01 | 1,309,500 |
| 2020-12-14 | $6.21 | $6.27 | $6.12 | $6.25 | $6.04 | 1,265,600 |
| 2020-12-11 | $6.26 | $6.30 | $6.15 | $6.21 | $6.00 | 2,560,770 |
| 2020-12-10 | $6.28 | $6.35 | $6.25 | $6.28 | $6.07 | 1,519,900 |
| 2020-12-09 | $6.42 | $6.48 | $6.29 | $6.30 | $6.09 | 2,468,300 |
| 2020-12-08 | $6.50 | $6.51 | $6.38 | $6.38 | $6.16 | 2,819,580 |
| 2020-12-07 | $6.45 | $6.59 | $6.45 | $6.54 | $6.32 | 5,928,880 |
| 2020-12-04 | $6.53 | $6.71 | $6.50 | $6.62 | $6.40 | 9,985,070 |
| 2020-12-03 | $6.40 | $6.57 | $6.36 | $6.46 | $6.24 | 4,792,020 |
| 2020-12-02 | $6.35 | $6.39 | $6.33 | $6.37 | $6.15 | 2,334,800 |
| 2020-12-01 | $6.30 | $6.37 | $6.28 | $6.35 | $6.13 | 2,072,520 |
| 2020-11-30 | $6.30 | $6.36 | $6.28 | $6.30 | $6.09 | 2,205,800 |
| 2020-11-27 | $6.25 | $6.35 | $6.24 | $6.33 | $6.12 | 2,542,500 |
| 2020-11-26 | $6.29 | $6.32 | $6.22 | $6.25 | $6.04 | 1,446,800 |
| 2020-11-25 | $6.39 | $6.40 | $6.31 | $6.31 | $6.10 | 2,111,800 |
| 2020-11-24 | $6.29 | $6.41 | $6.23 | $6.38 | $6.16 | 4,351,580 |
| 2020-11-23 | $6.28 | $6.32 | $6.21 | $6.29 | $6.08 | 2,322,900 |
| 2020-11-20 | $6.29 | $6.33 | $6.26 | $6.28 | $6.07 | 2,287,500 |
| 2020-11-19 | $6.27 | $6.32 | $6.24 | $6.31 | $6.10 | 2,273,200 |
| 2020-11-18 | $6.25 | $6.29 | $6.22 | $6.27 | $6.06 | 1,544,500 |
| 2020-11-17 | $6.26 | $6.26 | $6.19 | $6.23 | $6.02 | 1,417,600 |
| 2020-11-16 | $6.23 | $6.27 | $6.21 | $6.26 | $6.05 | 2,131,700 |
| 2020-11-13 | $6.25 | $6.25 | $6.18 | $6.23 | $6.02 | 1,421,900 |
| 2020-11-12 | $6.27 | $6.32 | $6.22 | $6.26 | $6.05 | 1,265,200 |
| 2020-11-11 | $6.35 | $6.39 | $6.22 | $6.27 | $6.06 | 3,202,050 |
| 2020-11-10 | $6.46 | $6.54 | $6.40 | $6.46 | $6.24 | 3,591,650 |
| 2020-11-09 | $6.50 | $6.64 | $6.47 | $6.50 | $6.28 | 4,684,570 |
| 2020-11-06 | $6.50 | $6.51 | $6.30 | $6.35 | $6.13 | 2,950,150 |
| 2020-11-05 | $6.29 | $6.51 | $6.28 | $6.42 | $6.20 | 3,783,750 |
| 2020-11-04 | $6.26 | $6.30 | $6.16 | $6.18 | $5.97 | 1,217,800 |
| 2020-11-03 | $6.15 | $6.25 | $6.15 | $6.25 | $6.04 | 1,467,200 |
| 2020-11-02 | $6.22 | $6.26 | $6.10 | $6.13 | $5.92 | 1,919,760 |
| 2020-10-30 | $6.38 | $6.43 | $6.20 | $6.22 | $6.01 | 1,762,700 |
| 2020-10-29 | $6.30 | $6.43 | $6.27 | $6.37 | $6.15 | 1,164,600 |
| 2020-10-28 | $6.38 | $6.41 | $6.27 | $6.36 | $6.14 | 1,337,500 |
| 2020-10-27 | $6.42 | $6.43 | $6.36 | $6.39 | $6.17 | 832,500 |
| 2020-10-26 | $6.43 | $6.46 | $6.36 | $6.42 | $6.20 | 1,110,800 |
| 2020-10-23 | $6.51 | $6.54 | $6.41 | $6.43 | $6.21 | 1,152,000 |
| 2020-10-22 | $6.52 | $6.54 | $6.42 | $6.51 | $6.29 | 1,123,700 |
| 2020-10-21 | $6.56 | $6.58 | $6.48 | $6.52 | $6.30 | 987,170 |
| 2020-10-20 | $6.55 | $6.58 | $6.50 | $6.58 | $6.36 | 1,226,770 |
| 2020-10-19 | $6.62 | $6.66 | $6.53 | $6.54 | $6.32 | 1,706,000 |
| 2020-10-16 | $6.50 | $6.58 | $6.49 | $6.56 | $6.34 | 1,229,540 |
| 2020-10-15 | $6.62 | $6.62 | $6.52 | $6.54 | $6.32 | 1,634,140 |
| 2020-10-14 | $6.65 | $6.65 | $6.58 | $6.59 | $6.37 | 1,409,300 |
| 2020-10-13 | $6.67 | $6.73 | $6.60 | $6.66 | $6.43 | 2,082,070 |
| 2020-10-12 | $6.58 | $6.68 | $6.53 | $6.67 | $6.44 | 2,721,180 |
| 2020-10-09 | $6.43 | $6.56 | $6.43 | $6.52 | $6.30 | 1,517,620 |
| 2020-10-08 | $6.39 | $6.39 | $6.39 | $6.39 | $6.17 | 0 |
| 2020-10-07 | $6.39 | $6.39 | $6.39 | $6.39 | $6.17 | 0 |
| 2020-10-06 | $6.39 | $6.39 | $6.39 | $6.39 | $6.17 | 0 |
| 2020-10-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.17 | 0 |
| 2020-10-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.17 | 0 |
| 2020-10-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.17 | 0 |
| 2020-09-30 | $6.45 | $6.48 | $6.36 | $6.39 | $6.17 | 1,108,600 |
| 2020-09-29 | $6.49 | $6.55 | $6.43 | $6.44 | $6.22 | 1,069,310 |
| 2020-09-28 | $6.50 | $6.58 | $6.47 | $6.49 | $6.21 | 1,351,710 |
| 2020-09-25 | $6.55 | $6.58 | $6.46 | $6.49 | $6.21 | 1,664,970 |
| 2020-09-24 | $6.70 | $6.72 | $6.50 | $6.53 | $6.25 | 3,325,270 |
| 2020-09-23 | $6.68 | $6.76 | $6.67 | $6.72 | $6.43 | 1,540,000 |
| 2020-09-22 | $6.68 | $6.76 | $6.65 | $6.68 | $6.39 | 2,209,600 |
| 2020-09-21 | $6.87 | $6.87 | $6.75 | $6.76 | $6.47 | 1,801,190 |
| 2020-09-18 | $6.70 | $6.80 | $6.69 | $6.78 | $6.49 | 2,185,390 |
| 2020-09-17 | $6.73 | $6.74 | $6.66 | $6.70 | $6.41 | 1,439,800 |
| 2020-09-16 | $6.77 | $6.79 | $6.68 | $6.72 | $6.43 | 1,919,700 |
| 2020-09-15 | $6.79 | $6.85 | $6.73 | $6.77 | $6.48 | 2,508,790 |
| 2020-09-14 | $6.95 | $6.95 | $6.75 | $6.81 | $6.52 | 4,404,300 |
| 2020-09-11 | $6.70 | $6.74 | $6.59 | $6.69 | $6.40 | 4,199,450 |
| 2020-09-10 | $6.99 | $7.01 | $6.66 | $6.70 | $6.41 | 12,492,190 |
| 2020-09-09 | $7.65 | $7.65 | $7.11 | $7.12 | $6.81 | 22,695,420 |
| 2020-09-08 | $7.12 | $7.28 | $6.95 | $7.28 | $6.97 | 6,801,300 |
| 2020-09-07 | $7.11 | $7.15 | $6.95 | $6.95 | $6.65 | 5,798,230 |
| 2020-09-04 | $7.09 | $7.13 | $6.96 | $7.13 | $6.82 | 3,665,900 |
| 2020-09-03 | $7.18 | $7.25 | $7.10 | $7.13 | $6.82 | 6,344,800 |
| 2020-09-02 | $7.07 | $7.21 | $7.02 | $7.19 | $6.88 | 9,293,240 |
| 2020-09-01 | $6.89 | $7.08 | $6.83 | $7.08 | $6.78 | 4,913,820 |
| 2020-08-31 | $6.98 | $7.05 | $6.90 | $6.90 | $6.60 | 3,334,500 |
| 2020-08-28 | $6.90 | $6.99 | $6.87 | $6.98 | $6.68 | 2,919,800 |
| 2020-08-27 | $6.82 | $6.97 | $6.75 | $6.93 | $6.63 | 2,972,000 |
| 2020-08-26 | $6.93 | $6.96 | $6.78 | $6.81 | $6.52 | 3,774,600 |
| 2020-08-25 | $6.90 | $6.96 | $6.87 | $6.93 | $6.63 | 2,892,400 |
| 2020-08-24 | $6.95 | $6.98 | $6.80 | $6.90 | $6.60 | 3,265,850 |
| 2020-08-21 | $7.00 | $7.08 | $6.88 | $6.94 | $6.64 | 3,313,790 |
| 2020-08-20 | $6.95 | $7.04 | $6.90 | $6.98 | $6.68 | 2,329,200 |
| 2020-08-19 | $7.13 | $7.15 | $6.98 | $6.99 | $6.69 | 3,723,700 |
| 2020-08-18 | $7.16 | $7.23 | $7.12 | $7.15 | $6.84 | 4,351,780 |
| 2020-08-17 | $7.09 | $7.18 | $7.07 | $7.15 | $6.84 | 3,554,400 |
| 2020-08-14 | $7.06 | $7.09 | $6.96 | $7.09 | $6.79 | 3,101,590 |
| 2020-08-13 | $6.96 | $7.16 | $6.96 | $7.07 | $6.77 | 4,001,300 |
| 2020-08-12 | $7.04 | $7.08 | $6.87 | $6.98 | $6.68 | 4,715,270 |
| 2020-08-11 | $7.27 | $7.30 | $6.98 | $7.03 | $6.73 | 6,373,000 |
| 2020-08-10 | $7.15 | $7.33 | $7.13 | $7.27 | $6.96 | 5,703,530 |
| 2020-08-07 | $7.53 | $7.55 | $7.07 | $7.19 | $6.88 | 10,640,670 |
| 2020-08-06 | $7.44 | $7.49 | $7.24 | $7.31 | $7.00 | 6,706,700 |
| 2020-08-05 | $7.33 | $7.48 | $7.23 | $7.44 | $7.12 | 7,662,270 |
| 2020-08-04 | $7.49 | $7.59 | $7.30 | $7.34 | $7.03 | 10,584,300 |
| 2020-08-03 | $7.39 | $7.60 | $7.32 | $7.47 | $7.15 | 12,670,360 |
| 2020-07-31 | $7.13 | $7.31 | $7.04 | $7.29 | $6.98 | 11,254,550 |
| 2020-07-30 | $7.10 | $7.32 | $7.01 | $7.16 | $6.85 | 10,485,450 |
| 2020-07-29 | $6.88 | $7.10 | $6.86 | $7.08 | $6.78 | 6,029,480 |
| 2020-07-28 | $6.92 | $6.99 | $6.87 | $6.93 | $6.63 | 3,083,360 |
| 2020-07-27 | $6.85 | $6.92 | $6.79 | $6.88 | $6.59 | 3,201,080 |
| 2020-07-24 | $7.16 | $7.18 | $6.83 | $6.84 | $6.55 | 7,361,900 |
| 2020-07-23 | $7.01 | $7.23 | $6.85 | $7.23 | $6.92 | 10,832,630 |
| 2020-07-22 | $7.10 | $7.17 | $7.04 | $7.05 | $6.75 | 6,110,870 |
| 2020-07-21 | $7.08 | $7.18 | $7.05 | $7.11 | $6.81 | 5,667,060 |
| 2020-07-20 | $6.90 | $7.10 | $6.83 | $7.09 | $6.79 | 5,486,330 |
| 2020-07-17 | $6.81 | $6.91 | $6.74 | $6.82 | $6.53 | 4,850,690 |
| 2020-07-16 | $7.13 | $7.15 | $6.81 | $6.81 | $6.52 | 8,231,850 |
| 2020-07-15 | $7.31 | $7.39 | $7.10 | $7.13 | $6.82 | 8,149,520 |
| 2020-07-14 | $7.23 | $7.39 | $7.11 | $7.32 | $7.01 | 11,304,530 |
| 2020-07-13 | $6.99 | $7.21 | $6.98 | $7.21 | $6.90 | 9,664,130 |
| 2020-07-10 | $7.11 | $7.24 | $6.97 | $6.99 | $6.69 | 8,435,600 |
| 2020-07-09 | $6.94 | $7.18 | $6.92 | $7.11 | $6.81 | 11,387,790 |
| 2020-07-08 | $6.87 | $6.94 | $6.81 | $6.93 | $6.63 | 7,454,240 |
| 2020-07-07 | $6.88 | $6.97 | $6.81 | $6.87 | $6.58 | 9,905,870 |
| 2020-07-06 | $6.75 | $6.94 | $6.73 | $6.90 | $6.60 | 9,807,760 |
| 2020-07-03 | $6.71 | $6.81 | $6.67 | $6.75 | $6.46 | 6,664,340 |
| 2020-07-02 | $6.50 | $6.63 | $6.49 | $6.62 | $6.34 | 3,800,590 |
| 2020-07-01 | $6.60 | $6.62 | $6.45 | $6.53 | $6.25 | 3,421,070 |
| 2020-06-30 | $6.55 | $6.63 | $6.53 | $6.59 | $6.31 | 3,220,980 |
| 2020-06-29 | $6.58 | $6.58 | $6.49 | $6.50 | $6.22 | 2,414,100 |
| 2020-06-26 | $6.58 | $6.58 | $6.58 | $6.58 | $6.30 | 0 |
| 2020-06-25 | $6.58 | $6.58 | $6.58 | $6.58 | $6.30 | 0 |
| 2020-06-24 | $6.67 | $6.69 | $6.54 | $6.58 | $6.30 | 2,763,590 |
| 2020-06-23 | $6.66 | $6.68 | $6.58 | $6.64 | $6.36 | 4,435,510 |
| 2020-06-22 | $6.75 | $6.82 | $6.62 | $6.70 | $6.41 | 6,517,400 |
| 2020-06-19 | $6.52 | $6.85 | $6.48 | $6.69 | $6.40 | 11,965,700 |
| 2020-06-18 | $6.59 | $6.72 | $6.48 | $6.54 | $6.26 | 6,197,790 |
| 2020-06-17 | $6.48 | $6.64 | $6.43 | $6.61 | $6.33 | 7,327,040 |
| 2020-06-16 | $6.47 | $6.54 | $6.45 | $6.53 | $6.19 | 2,794,940 |
| 2020-06-15 | $6.38 | $6.51 | $6.37 | $6.47 | $6.14 | 3,563,230 |
| 2020-06-12 | $6.26 | $6.40 | $6.26 | $6.38 | $6.05 | 2,373,800 |
| 2020-06-11 | $6.52 | $6.55 | $6.42 | $6.43 | $6.10 | 4,293,600 |
| 2020-06-10 | $6.49 | $6.66 | $6.43 | $6.59 | $6.25 | 6,051,430 |
| 2020-06-09 | $6.53 | $6.55 | $6.46 | $6.49 | $6.16 | 3,060,200 |
| 2020-06-08 | $6.50 | $6.60 | $6.48 | $6.52 | $6.18 | 3,122,800 |
| 2020-06-05 | $6.50 | $6.53 | $6.46 | $6.50 | $6.17 | 2,166,700 |
| 2020-06-04 | $6.55 | $6.58 | $6.48 | $6.50 | $6.17 | 2,759,000 |
| 2020-06-03 | $6.56 | $6.77 | $6.53 | $6.55 | $6.21 | 6,082,690 |
| 2020-06-02 | $6.48 | $6.54 | $6.48 | $6.50 | $6.17 | 2,624,300 |
| 2020-06-01 | $6.38 | $6.50 | $6.37 | $6.48 | $6.15 | 3,331,950 |
| 2020-05-29 | $6.33 | $6.40 | $6.29 | $6.38 | $6.05 | 1,650,950 |
| 2020-05-28 | $6.39 | $6.42 | $6.28 | $6.33 | $6.00 | 1,754,450 |
| 2020-05-27 | $6.40 | $6.45 | $6.34 | $6.35 | $6.02 | 2,460,100 |
| 2020-05-26 | $6.31 | $6.74 | $6.28 | $6.46 | $6.13 | 4,499,800 |
| 2020-05-25 | $6.28 | $6.34 | $6.25 | $6.31 | $5.99 | 1,227,100 |
| 2020-05-22 | $6.37 | $6.39 | $6.21 | $6.27 | $5.95 | 2,348,920 |
| 2020-05-21 | $6.42 | $6.45 | $6.37 | $6.38 | $6.05 | 1,704,650 |
| 2020-05-20 | $6.45 | $6.45 | $6.37 | $6.38 | $6.05 | 1,597,000 |
| 2020-05-19 | $6.44 | $6.49 | $6.41 | $6.47 | $6.14 | 2,062,650 |
| 2020-05-18 | $6.40 | $6.44 | $6.36 | $6.40 | $6.07 | 1,966,300 |
| 2020-05-15 | $6.41 | $6.46 | $6.39 | $6.40 | $6.07 | 1,648,300 |
| 2020-05-14 | $6.50 | $6.51 | $6.39 | $6.40 | $6.07 | 3,017,550 |
| 2020-05-13 | $6.51 | $6.55 | $6.45 | $6.54 | $6.20 | 2,531,910 |
| 2020-05-12 | $6.62 | $6.62 | $6.43 | $6.54 | $6.20 | 2,410,900 |
| 2020-05-11 | $6.67 | $6.68 | $6.62 | $6.62 | $6.28 | 1,645,580 |
| 2020-05-08 | $6.62 | $6.69 | $6.59 | $6.62 | $6.28 | 2,023,460 |
| 2020-05-07 | $6.56 | $6.74 | $6.53 | $6.61 | $6.27 | 2,909,450 |
| 2020-05-06 | $6.39 | $6.57 | $6.39 | $6.56 | $6.22 | 2,483,990 |
| 2020-05-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.17 | 0 |
| 2020-05-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.17 | 0 |
| 2020-05-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.17 | 0 |
| 2020-04-30 | $6.40 | $6.52 | $6.40 | $6.50 | $6.17 | 2,230,500 |
| 2020-04-29 | $6.42 | $6.49 | $6.31 | $6.42 | $6.09 | 1,783,100 |
| 2020-04-28 | $6.55 | $6.59 | $6.23 | $6.42 | $6.09 | 3,212,200 |
| 2020-04-27 | $6.64 | $6.67 | $6.53 | $6.54 | $6.20 | 2,737,680 |
| 2020-04-24 | $6.83 | $6.85 | $6.61 | $6.62 | $6.28 | 5,058,480 |
| 2020-04-23 | $6.91 | $7.02 | $6.86 | $6.86 | $6.51 | 4,304,380 |
| 2020-04-22 | $6.89 | $6.91 | $6.83 | $6.90 | $6.54 | 3,857,940 |
| 2020-04-21 | $7.08 | $7.08 | $6.91 | $6.95 | $6.59 | 4,336,460 |
| 2020-04-20 | $7.03 | $7.12 | $6.99 | $7.08 | $6.72 | 4,279,900 |
| 2020-04-17 | $7.12 | $7.15 | $7.02 | $7.02 | $6.66 | 7,841,800 |
| 2020-04-16 | $7.19 | $7.37 | $7.02 | $7.17 | $6.80 | 12,993,200 |
| 2020-04-15 | $6.99 | $7.49 | $6.92 | $7.25 | $6.88 | 19,490,520 |
| 2020-04-14 | $6.80 | $7.06 | $6.70 | $7.04 | $6.68 | 6,815,160 |
| 2020-04-13 | $6.76 | $6.96 | $6.73 | $6.85 | $6.50 | 4,139,300 |
| 2020-04-10 | $7.00 | $7.13 | $6.81 | $6.81 | $6.46 | 7,187,900 |
| 2020-04-09 | $6.96 | $7.03 | $6.92 | $7.02 | $6.66 | 6,186,500 |
| 2020-04-08 | $6.88 | $7.06 | $6.86 | $6.96 | $6.60 | 6,041,870 |
| 2020-04-07 | $6.82 | $6.97 | $6.77 | $6.92 | $6.56 | 5,679,600 |
| 2020-04-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.39 | 0 |
| 2020-04-03 | $6.73 | $6.87 | $6.63 | $6.74 | $6.39 | 4,042,870 |
| 2020-04-02 | $6.71 | $6.76 | $6.60 | $6.74 | $6.39 | 3,803,900 |
| 2020-04-01 | $6.69 | $6.93 | $6.52 | $6.77 | $6.42 | 5,908,860 |
| 2020-03-31 | $6.87 | $6.89 | $6.63 | $6.64 | $6.30 | 4,668,410 |
| 2020-03-30 | $6.90 | $7.08 | $6.72 | $6.84 | $6.49 | 5,172,200 |
| 2020-03-27 | $7.09 | $7.30 | $6.99 | $7.01 | $6.65 | 8,357,900 |
| 2020-03-26 | $6.92 | $7.09 | $6.81 | $7.04 | $6.68 | 6,701,560 |
| 2020-03-25 | $6.87 | $7.13 | $6.78 | $6.96 | $6.60 | 8,770,840 |
| 2020-03-24 | $6.97 | $6.98 | $6.60 | $6.77 | $6.42 | 6,924,100 |
| 2020-03-23 | $6.80 | $7.18 | $6.71 | $6.86 | $6.51 | 11,706,600 |
| 2020-03-20 | $6.43 | $7.01 | $6.40 | $7.01 | $6.65 | 14,011,300 |
| 2020-03-19 | $6.42 | $6.49 | $6.17 | $6.37 | $6.04 | 4,661,940 |
| 2020-03-18 | $6.62 | $6.71 | $6.41 | $6.41 | $6.08 | 3,884,700 |
| 2020-03-17 | $6.68 | $6.85 | $6.22 | $6.58 | $6.24 | 6,217,570 |
| 2020-03-16 | $6.82 | $7.09 | $6.73 | $6.81 | $6.46 | 6,556,600 |
| 2020-03-13 | $6.70 | $6.85 | $6.55 | $6.77 | $6.42 | 5,919,310 |
| 2020-03-12 | $7.10 | $7.10 | $6.94 | $6.97 | $6.61 | 4,788,700 |
| 2020-03-11 | $7.27 | $7.27 | $7.12 | $7.13 | $6.76 | 4,960,700 |
| 2020-03-10 | $7.11 | $7.23 | $6.99 | $7.20 | $6.83 | 7,382,500 |
| 2020-03-09 | $7.36 | $7.38 | $7.22 | $7.23 | $6.86 | 6,381,100 |
| 2020-03-06 | $7.37 | $7.46 | $7.33 | $7.42 | $7.04 | 5,742,250 |
| 2020-03-05 | $7.40 | $7.44 | $7.32 | $7.42 | $7.04 | 6,871,300 |
| 2020-03-04 | $7.39 | $7.42 | $7.25 | $7.33 | $6.95 | 5,610,400 |
| 2020-03-03 | $7.27 | $7.55 | $7.27 | $7.37 | $6.99 | 8,915,500 |
| 2020-03-02 | $7.09 | $7.24 | $7.09 | $7.22 | $6.85 | 4,807,000 |
| 2020-02-28 | $7.22 | $7.35 | $7.03 | $7.04 | $6.68 | 7,877,090 |
| 2020-02-27 | $7.45 | $7.50 | $7.35 | $7.38 | $7.00 | 5,383,300 |
| 2020-02-26 | $7.45 | $7.60 | $7.40 | $7.45 | $7.07 | 8,120,600 |
| 2020-02-25 | $7.48 | $7.63 | $7.33 | $7.54 | $7.15 | 9,959,850 |
| 2020-02-24 | $7.58 | $7.71 | $7.57 | $7.64 | $7.25 | 7,748,780 |
| 2020-02-21 | $7.48 | $7.59 | $7.44 | $7.58 | $7.19 | 7,695,960 |
| 2020-02-20 | $7.44 | $7.55 | $7.42 | $7.53 | $7.14 | 6,663,690 |
| 2020-02-19 | $7.67 | $7.67 | $7.45 | $7.50 | $7.11 | 7,655,500 |
| 2020-02-18 | $7.63 | $7.77 | $7.59 | $7.68 | $7.28 | 8,769,010 |
| 2020-02-17 | $7.45 | $7.56 | $7.45 | $7.56 | $7.17 | 6,329,450 |
| 2020-02-14 | $7.50 | $7.57 | $7.39 | $7.43 | $7.05 | 6,123,150 |
| 2020-02-13 | $7.69 | $7.69 | $7.41 | $7.49 | $7.10 | 8,935,770 |
| 2020-02-12 | $7.61 | $7.75 | $7.56 | $7.71 | $7.31 | 8,095,650 |
| 2020-02-11 | $7.95 | $7.97 | $7.62 | $7.68 | $7.28 | 12,084,400 |
| 2020-02-10 | $8.28 | $8.29 | $7.91 | $7.97 | $7.56 | 13,387,800 |
| 2020-02-07 | $8.13 | $8.48 | $7.92 | $8.09 | $7.67 | 19,305,770 |
| 2020-02-06 | $7.92 | $8.32 | $7.71 | $8.17 | $7.75 | 21,605,540 |
| 2020-02-05 | $7.50 | $7.88 | $7.33 | $7.85 | $7.45 | 17,888,000 |
| 2020-02-04 | $6.90 | $7.39 | $6.90 | $7.34 | $6.96 | 12,795,900 |
| 2020-02-03 | $7.20 | $7.55 | $7.16 | $7.16 | $6.79 | 16,658,500 |
| 2020-01-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.54 | 0 |
| 2020-01-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.54 | 0 |
| 2020-01-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.54 | 0 |
| 2020-01-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.54 | 0 |
| 2020-01-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.54 | 0 |
| 2020-01-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.54 | 0 |
| 2020-01-23 | $8.13 | $8.34 | $7.78 | $7.95 | $7.54 | 11,621,500 |
| 2020-01-22 | $8.52 | $8.52 | $8.01 | $8.15 | $7.73 | 15,104,290 |
| 2020-01-21 | $8.19 | $8.76 | $8.18 | $8.50 | $8.06 | 29,097,530 |
| 2020-01-20 | $7.95 | $8.12 | $7.95 | $8.11 | $7.69 | 6,781,880 |
| 2020-01-17 | $8.00 | $8.04 | $7.87 | $7.89 | $7.48 | 5,657,240 |
| 2020-01-16 | $8.06 | $8.09 | $7.98 | $7.98 | $7.57 | 5,141,800 |
| 2020-01-15 | $8.21 | $8.23 | $8.03 | $8.03 | $7.62 | 8,576,100 |
| 2020-01-14 | $8.31 | $8.39 | $8.24 | $8.24 | $7.82 | 11,120,760 |
| 2020-01-13 | $8.34 | $8.38 | $8.20 | $8.29 | $7.86 | 7,005,700 |
| 2020-01-10 | $8.28 | $8.35 | $8.16 | $8.32 | $7.89 | 11,623,300 |
| 2020-01-09 | $8.23 | $8.30 | $8.16 | $8.26 | $7.84 | 9,145,600 |
| 2020-01-08 | $8.18 | $8.43 | $8.05 | $8.19 | $7.77 | 15,717,600 |
| 2020-01-07 | $8.16 | $8.23 | $8.14 | $8.22 | $7.80 | 9,058,310 |
| 2020-01-06 | $8.16 | $8.24 | $8.11 | $8.17 | $7.75 | 9,813,300 |
| 2020-01-03 | $8.26 | $8.36 | $8.18 | $8.24 | $7.82 | 12,553,810 |
| 2020-01-02 | $8.31 | $8.37 | $8.13 | $8.32 | $7.89 | 16,939,590 |
| 2020-01-01 | $8.30 | $8.30 | $8.30 | $8.30 | $7.87 | 0 |
| 2019-12-31 | $8.13 | $8.55 | $8.08 | $8.30 | $7.87 | 20,015,490 |
| 2019-12-30 | $8.15 | $8.28 | $7.98 | $8.11 | $7.69 | 15,156,240 |
| 2019-12-27 | $8.02 | $8.25 | $7.87 | $7.89 | $7.48 | 11,510,300 |
| 2019-12-26 | $7.90 | $8.06 | $7.82 | $8.05 | $7.64 | 8,234,310 |
| 2019-12-25 | $7.90 | $8.14 | $7.85 | $7.96 | $7.55 | 9,563,400 |
| 2019-12-24 | $7.84 | $7.96 | $7.78 | $7.95 | $7.54 | 8,916,440 |
| 2019-12-23 | $8.15 | $8.20 | $7.85 | $7.89 | $7.48 | 14,608,300 |
| 2019-12-20 | $8.68 | $8.79 | $8.13 | $8.18 | $7.76 | 31,325,140 |
| 2019-12-19 | $7.83 | $8.56 | $7.83 | $8.56 | $8.12 | 29,712,660 |
| 2019-12-18 | $7.85 | $7.85 | $7.74 | $7.78 | $7.38 | 6,281,000 |
| 2019-12-17 | $7.74 | $7.88 | $7.74 | $7.83 | $7.43 | 7,394,300 |
| 2019-12-16 | $7.59 | $7.76 | $7.59 | $7.74 | $7.34 | 6,449,800 |
| 2019-12-13 | $7.51 | $7.62 | $7.51 | $7.58 | $7.19 | 4,241,100 |
| 2019-12-12 | $7.45 | $7.63 | $7.43 | $7.54 | $7.15 | 4,666,220 |
| 2019-12-11 | $7.59 | $7.59 | $7.47 | $7.47 | $7.09 | 4,779,700 |
| 2019-12-10 | $7.71 | $7.71 | $7.52 | $7.59 | $7.20 | 5,696,670 |
| 2019-12-09 | $7.71 | $7.74 | $7.65 | $7.73 | $7.33 | 4,655,800 |
| 2019-12-06 | $7.62 | $7.71 | $7.62 | $7.70 | $7.30 | 4,334,300 |
| 2019-12-05 | $7.70 | $7.74 | $7.60 | $7.67 | $7.28 | 5,493,000 |
| 2019-12-04 | $7.49 | $7.76 | $7.43 | $7.67 | $7.28 | 7,341,160 |
| 2019-12-03 | $7.41 | $7.65 | $7.36 | $7.51 | $7.12 | 7,016,300 |
| 2019-12-02 | $7.59 | $7.62 | $7.29 | $7.51 | $7.12 | 8,341,200 |
| 2019-11-29 | $7.78 | $7.87 | $7.53 | $7.61 | $7.22 | 6,894,000 |
| 2019-11-28 | $7.92 | $7.97 | $7.80 | $7.80 | $7.40 | 3,743,600 |
| 2019-11-27 | $7.93 | $7.99 | $7.85 | $7.90 | $7.49 | 3,758,900 |
| 2019-11-26 | $7.86 | $8.02 | $7.83 | $7.92 | $7.51 | 4,497,600 |
| 2019-11-25 | $7.95 | $8.00 | $7.75 | $7.86 | $7.46 | 6,552,300 |
| 2019-11-22 | $8.15 | $8.24 | $7.91 | $7.98 | $7.57 | 9,283,960 |
| 2019-11-21 | $8.06 | $8.28 | $7.85 | $8.23 | $7.81 | 14,992,650 |
| 2019-11-20 | $8.54 | $8.54 | $8.11 | $8.14 | $7.72 | 18,803,700 |
| 2019-11-19 | $8.50 | $8.65 | $8.45 | $8.56 | $8.12 | 13,009,800 |
| 2019-11-18 | $8.59 | $8.59 | $8.36 | $8.56 | $8.12 | 11,730,650 |
| 2019-11-15 | $8.72 | $8.96 | $8.50 | $8.60 | $8.16 | 20,005,190 |
| 2019-11-14 | $8.55 | $8.75 | $8.38 | $8.75 | $8.30 | 20,121,800 |
| 2019-11-13 | $8.39 | $8.93 | $8.35 | $8.50 | $8.06 | 22,040,250 |
| 2019-11-12 | $8.19 | $8.65 | $8.15 | $8.58 | $8.14 | 23,894,830 |
| 2019-11-11 | $8.13 | $8.27 | $8.00 | $8.05 | $7.64 | 10,690,100 |
| 2019-11-08 | $8.27 | $8.49 | $8.11 | $8.36 | $7.93 | 21,996,670 |
| 2019-11-07 | $7.78 | $8.06 | $7.78 | $8.06 | $7.65 | 8,118,500 |
| 2019-11-06 | $7.99 | $7.99 | $7.74 | $7.78 | $7.38 | 7,441,300 |
| 2019-11-05 | $8.00 | $8.10 | $7.91 | $7.99 | $7.58 | 6,706,900 |
| 2019-11-04 | $7.99 | $8.21 | $7.92 | $8.00 | $7.59 | 8,873,600 |
| 2019-11-01 | $8.15 | $8.15 | $7.85 | $7.98 | $7.57 | 11,029,100 |
| 2019-10-31 | $8.17 | $8.37 | $8.13 | $8.15 | $7.73 | 9,948,720 |
| 2019-10-30 | $8.34 | $8.48 | $8.09 | $8.17 | $7.75 | 11,484,300 |
| 2019-10-29 | $8.66 | $8.68 | $8.36 | $8.37 | $7.94 | 17,527,050 |
| 2019-10-28 | $8.35 | $8.79 | $8.30 | $8.75 | $8.30 | 24,887,210 |
| 2019-10-25 | $8.30 | $8.50 | $8.13 | $8.40 | $7.97 | 17,062,200 |
| 2019-10-24 | $8.46 | $8.53 | $8.28 | $8.39 | $7.96 | 17,567,490 |
| 2019-10-23 | $8.11 | $8.56 | $8.05 | $8.56 | $8.12 | 28,252,030 |
| 2019-10-22 | $8.09 | $8.30 | $7.81 | $8.15 | $7.73 | 14,782,420 |
| 2019-10-21 | $8.09 | $8.24 | $7.91 | $8.12 | $7.70 | 11,127,410 |
| 2019-10-18 | $8.17 | $8.38 | $7.98 | $7.98 | $7.57 | 13,644,100 |
| 2019-10-17 | $8.18 | $8.49 | $8.18 | $8.25 | $7.83 | 13,423,110 |
| 2019-10-16 | $8.41 | $8.41 | $8.07 | $8.12 | $7.70 | 12,435,800 |
| 2019-10-15 | $8.19 | $8.51 | $8.03 | $8.36 | $7.93 | 20,382,090 |
| 2019-10-14 | $8.26 | $8.45 | $8.13 | $8.34 | $7.91 | 17,349,470 |
| 2019-10-11 | $7.97 | $8.57 | $7.96 | $8.26 | $7.84 | 29,076,480 |
| 2019-10-10 | $8.05 | $8.13 | $7.91 | $8.09 | $7.67 | 17,519,990 |
| 2019-10-09 | $7.98 | $8.26 | $7.88 | $8.13 | $7.71 | 29,912,340 |
| 2019-10-08 | $7.23 | $7.90 | $7.23 | $7.90 | $7.49 | 14,819,290 |
| 2019-10-07 | $7.18 | $7.18 | $7.18 | $7.18 | $6.81 | 0 |
| 2019-10-04 | $7.18 | $7.18 | $7.18 | $7.18 | $6.81 | 0 |
| 2019-10-03 | $7.18 | $7.18 | $7.18 | $7.18 | $6.81 | 0 |
| 2019-10-02 | $7.18 | $7.18 | $7.18 | $7.18 | $6.81 | 0 |
| 2019-10-01 | $7.18 | $7.18 | $7.18 | $7.18 | $6.81 | 0 |
| 2019-09-30 | $7.34 | $7.34 | $7.14 | $7.18 | $6.81 | 4,048,270 |
| 2019-09-27 | $7.13 | $7.34 | $7.13 | $7.25 | $6.88 | 6,407,990 |
| 2019-09-26 | $7.52 | $7.54 | $7.12 | $7.18 | $6.81 | 11,361,190 |
| 2019-09-25 | $7.80 | $7.99 | $7.40 | $7.46 | $7.08 | 16,907,200 |
| 2019-09-24 | $8.05 | $8.21 | $7.91 | $7.99 | $7.58 | 10,281,300 |
| 2019-09-23 | $8.32 | $8.32 | $8.00 | $8.05 | $7.64 | 11,779,690 |
| 2019-09-20 | $8.40 | $8.44 | $8.23 | $8.39 | $7.96 | 12,834,430 |
| 2019-09-19 | $8.47 | $8.50 | $8.30 | $8.40 | $7.97 | 10,352,600 |
| 2019-09-18 | $8.35 | $8.54 | $8.25 | $8.43 | $8.00 | 13,932,990 |
| 2019-09-17 | $8.71 | $8.73 | $8.26 | $8.38 | $7.95 | 22,501,920 |
| 2019-09-16 | $8.64 | $9.13 | $8.54 | $8.84 | $8.39 | 30,130,520 |
| 2019-09-13 | $8.81 | $8.81 | $8.81 | $8.81 | $8.36 | 0 |
| 2019-09-12 | $8.66 | $9.30 | $8.36 | $8.81 | $8.36 | 39,121,110 |
| 2019-09-11 | $8.80 | $9.19 | $8.60 | $8.64 | $8.20 | 55,174,280 |
| 2019-09-10 | $7.70 | $8.47 | $7.58 | $8.47 | $8.03 | 39,242,090 |
| 2019-09-09 | $7.66 | $7.71 | $7.56 | $7.70 | $7.30 | 12,103,060 |
| 2019-09-06 | $7.78 | $7.78 | $7.45 | $7.61 | $7.22 | 16,377,270 |
| 2019-09-05 | $7.78 | $7.95 | $7.55 | $7.73 | $7.33 | 24,150,990 |
| 2019-09-04 | $7.75 | $7.98 | $7.62 | $7.83 | $7.43 | 21,336,110 |
| 2019-09-03 | $7.72 | $7.85 | $7.58 | $7.67 | $7.28 | 18,683,500 |
| 2019-09-02 | $7.50 | $7.80 | $7.36 | $7.64 | $7.25 | 17,814,020 |
| 2019-08-30 | $7.99 | $7.99 | $7.33 | $7.46 | $7.08 | 28,847,180 |
| 2019-08-29 | $7.62 | $8.37 | $7.47 | $8.09 | $7.67 | 42,444,730 |
| 2019-08-28 | $8.01 | $8.25 | $7.60 | $7.64 | $7.25 | 37,800,880 |
| 2019-08-27 | $7.99 | $8.70 | $7.98 | $8.15 | $7.73 | 58,739,940 |
| 2019-08-26 | $7.15 | $7.95 | $7.00 | $7.95 | $7.54 | 51,700,520 |
| 2019-08-23 | $6.52 | $7.23 | $6.41 | $7.23 | $6.86 | 33,495,980 |
| 2019-08-22 | $6.43 | $6.61 | $6.37 | $6.57 | $6.23 | 15,584,350 |
| 2019-08-21 | $6.43 | $6.43 | $6.30 | $6.33 | $6.00 | 6,403,240 |
| 2019-08-20 | $6.42 | $6.47 | $6.30 | $6.40 | $6.07 | 8,981,500 |
| 2019-08-19 | $6.21 | $6.40 | $6.15 | $6.38 | $6.05 | 9,732,790 |
| 2019-08-16 | $6.19 | $6.28 | $6.11 | $6.15 | $5.83 | 7,150,900 |
| 2019-08-15 | $5.89 | $6.24 | $5.84 | $6.24 | $5.92 | 10,555,630 |
| 2019-08-14 | $6.14 | $6.20 | $6.09 | $6.10 | $5.79 | 5,781,790 |
| 2019-08-13 | $6.03 | $6.18 | $6.02 | $6.09 | $5.78 | 9,993,300 |
| 2019-08-12 | $6.50 | $6.74 | $6.27 | $6.36 | $6.03 | 15,290,820 |
| 2019-08-09 | $6.14 | $6.26 | $6.06 | $6.13 | $5.81 | 6,620,800 |
| 2019-08-08 | $6.02 | $6.20 | $6.02 | $6.14 | $5.82 | 4,572,110 |
| 2019-08-07 | $6.17 | $6.17 | $6.02 | $6.02 | $5.71 | 4,229,600 |
| 2019-08-06 | $6.20 | $6.24 | $5.85 | $6.06 | $5.75 | 7,053,610 |
| 2019-08-05 | $6.41 | $6.48 | $6.31 | $6.38 | $6.05 | 4,557,500 |
| 2019-08-02 | $6.38 | $6.45 | $6.20 | $6.40 | $6.07 | 6,567,210 |
| 2019-08-01 | $6.62 | $6.67 | $6.55 | $6.62 | $6.28 | 4,546,200 |
| 2019-07-31 | $6.74 | $6.74 | $6.55 | $6.64 | $6.30 | 6,699,020 |
| 2019-07-30 | $6.81 | $6.85 | $6.74 | $6.75 | $6.40 | 6,471,840 |
| 2019-07-29 | $7.01 | $7.04 | $6.76 | $6.78 | $6.43 | 8,418,200 |
| 2019-07-26 | $6.88 | $7.05 | $6.82 | $7.00 | $6.64 | 9,075,490 |
| 2019-07-25 | $6.94 | $7.08 | $6.86 | $6.91 | $6.55 | 10,258,450 |
| 2019-07-24 | $7.03 | $7.19 | $6.96 | $6.96 | $6.60 | 20,652,970 |
| 2019-07-23 | $6.76 | $7.03 | $6.68 | $7.03 | $6.67 | 14,852,070 |
| 2019-07-22 | $6.92 | $6.92 | $6.61 | $6.83 | $6.48 | 9,728,980 |
| 2019-07-19 | $6.69 | $6.92 | $6.65 | $6.92 | $6.56 | 10,471,650 |
| 2019-07-18 | $6.74 | $6.74 | $6.61 | $6.65 | $6.31 | 5,369,530 |
| 2019-07-17 | $6.77 | $6.84 | $6.74 | $6.78 | $6.43 | 6,448,210 |
| 2019-07-16 | $6.80 | $6.98 | $6.79 | $6.85 | $6.50 | 7,916,710 |
| 2019-07-15 | $6.72 | $6.87 | $6.55 | $6.82 | $6.47 | 8,285,230 |
| 2019-07-12 | $6.74 | $6.81 | $6.67 | $6.75 | $6.40 | 5,597,310 |
| 2019-07-11 | $6.82 | $6.90 | $6.69 | $6.73 | $6.38 | 7,345,820 |
| 2019-07-10 | $6.84 | $6.84 | $6.66 | $6.76 | $6.41 | 6,259,690 |
| 2019-07-09 | $6.73 | $6.85 | $6.65 | $6.81 | $6.46 | 7,268,620 |
| 2019-07-08 | $7.10 | $7.22 | $6.70 | $6.78 | $6.43 | 11,745,640 |
| 2019-07-05 | $7.09 | $7.11 | $6.91 | $7.06 | $6.70 | 8,665,890 |
| 2019-07-04 | $7.25 | $7.27 | $7.08 | $7.12 | $6.75 | 6,972,900 |
| 2019-07-03 | $7.30 | $7.32 | $7.10 | $7.14 | $6.77 | 10,135,020 |
| 2019-07-02 | $7.44 | $7.44 | $7.27 | $7.29 | $6.91 | 11,732,970 |
| 2019-07-01 | $7.31 | $7.48 | $7.31 | $7.41 | $7.03 | 17,538,720 |
| 2019-06-28 | $7.39 | $7.41 | $7.06 | $7.25 | $6.88 | 13,124,430 |
| 2019-06-27 | $7.28 | $7.50 | $7.24 | $7.31 | $6.93 | 16,448,170 |
| 2019-06-26 | $7.25 | $7.40 | $7.09 | $7.25 | $6.88 | 12,763,230 |
| 2019-06-25 | $7.41 | $7.46 | $7.08 | $7.22 | $6.85 | 14,078,360 |
| 2019-06-24 | $7.41 | $7.53 | $7.20 | $7.40 | $7.02 | 20,084,190 |
| 2019-06-21 | $7.20 | $7.81 | $7.20 | $7.62 | $7.23 | 40,779,780 |
| 2019-06-20 | $6.85 | $7.39 | $6.84 | $7.39 | $7.01 | 38,559,790 |
| 2019-06-19 | $6.82 | $6.95 | $6.70 | $6.72 | $6.37 | 14,354,770 |
| 2019-06-18 | $6.60 | $6.76 | $6.50 | $6.64 | $6.30 | 11,055,650 |
| 2019-06-17 | $6.52 | $6.83 | $6.50 | $6.68 | $6.31 | 18,268,860 |
| 2019-06-14 | $6.79 | $6.80 | $6.38 | $6.45 | $6.09 | 14,226,250 |
| 2019-06-13 | $6.55 | $6.79 | $6.50 | $6.68 | $6.31 | 20,422,650 |
| 2019-06-12 | $6.63 | $6.68 | $6.37 | $6.47 | $6.11 | 23,624,630 |
| 2019-06-11 | $6.17 | $6.95 | $6.17 | $6.88 | $6.50 | 40,151,840 |
| 2019-06-10 | $6.86 | $6.86 | $6.86 | $6.86 | $6.48 | 1,668,000 |
| 2019-06-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.20 | 0 |
| 2019-06-06 | $7.88 | $7.94 | $7.51 | $7.62 | $7.20 | 15,794,310 |
| 2019-06-05 | $8.48 | $8.90 | $7.84 | $7.87 | $7.43 | 30,451,410 |
| 2019-06-04 | $8.44 | $9.02 | $8.36 | $8.71 | $8.22 | 37,805,030 |
| 2019-06-03 | $8.56 | $8.70 | $8.10 | $8.20 | $7.74 | 17,890,520 |
| 2019-05-31 | $8.93 | $9.03 | $8.70 | $8.74 | $8.25 | 12,960,380 |
| 2019-05-30 | $9.15 | $9.17 | $8.66 | $8.94 | $8.44 | 16,908,700 |
| 2019-05-29 | $9.10 | $9.18 | $8.96 | $9.06 | $8.56 | 15,247,370 |
| 2019-05-28 | $9.31 | $9.57 | $9.13 | $9.23 | $8.72 | 26,219,240 |
| 2019-05-27 | $9.18 | $9.60 | $9.04 | $9.33 | $8.81 | 25,723,690 |
| 2019-05-24 | $8.95 | $9.11 | $8.90 | $8.99 | $8.49 | 14,741,320 |
| 2019-05-23 | $9.34 | $9.37 | $8.72 | $8.88 | $8.39 | 14,785,590 |
| 2019-05-22 | $9.63 | $9.67 | $9.06 | $9.18 | $8.67 | 18,473,390 |
| 2019-05-21 | $9.28 | $9.49 | $9.16 | $9.40 | $8.88 | 22,594,660 |
| 2019-05-20 | $8.92 | $9.16 | $8.60 | $9.05 | $8.55 | 24,834,400 |
| 2019-05-17 | $9.55 | $9.77 | $8.68 | $8.75 | $8.26 | 28,917,830 |
| 2019-05-16 | $9.85 | $9.90 | $9.58 | $9.63 | $9.09 | 21,916,300 |
| 2019-05-15 | $9.68 | $10.09 | $9.53 | $9.89 | $9.34 | 28,858,970 |
| 2019-05-14 | $9.29 | $9.71 | $9.27 | $9.48 | $8.95 | 18,412,410 |
| 2019-05-13 | $9.75 | $9.98 | $9.35 | $9.51 | $8.98 | 25,813,030 |
| 2019-05-10 | $9.70 | $9.84 | $9.20 | $9.73 | $9.19 | 29,481,240 |
| 2019-05-09 | $9.54 | $9.97 | $9.21 | $9.29 | $8.77 | 28,609,150 |
| 2019-05-08 | $9.40 | $10.18 | $8.90 | $9.63 | $9.09 | 39,815,660 |
| 2019-05-07 | $9.22 | $9.94 | $9.20 | $9.80 | $9.25 | 43,037,340 |
| 2019-05-06 | $9.64 | $9.80 | $9.01 | $9.04 | $8.54 | 29,640,550 |
| 2019-05-03 | $10.01 | $10.01 | $10.01 | $10.01 | $9.45 | 0 |
| 2019-05-02 | $10.01 | $10.01 | $10.01 | $10.01 | $9.45 | 0 |
| 2019-05-01 | $10.01 | $10.01 | $10.01 | $10.01 | $9.45 | 0 |
| 2019-04-30 | $9.84 | $10.30 | $9.84 | $10.01 | $9.45 | 22,750,380 |
| 2019-04-29 | $10.93 | $10.99 | $9.75 | $9.88 | $9.33 | 32,252,780 |
| 2019-04-26 | $11.07 | $11.27 | $10.74 | $10.79 | $10.19 | 27,353,380 |
| 2019-04-25 | $11.57 | $11.89 | $10.66 | $11.02 | $10.41 | 32,938,650 |
| 2019-04-24 | $11.53 | $11.97 | $11.50 | $11.71 | $11.06 | 29,364,910 |
| 2019-04-23 | $12.21 | $12.36 | $11.27 | $11.53 | $10.89 | 43,014,140 |
| 2019-04-22 | $13.61 | $13.63 | $12.47 | $12.47 | $11.78 | 52,822,270 |
| 2019-04-19 | $12.81 | $14.49 | $12.81 | $13.86 | $13.09 | 59,829,560 |
| 2019-04-18 | $14.20 | $14.99 | $13.56 | $13.56 | $12.80 | 80,445,780 |
| 2019-04-17 | $14.41 | $15.07 | $13.60 | $15.07 | $14.23 | 97,770,680 |
| 2019-04-16 | $12.45 | $13.70 | $12.45 | $13.70 | $12.94 | 86,472,420 |
| 2019-04-15 | $12.56 | $13.40 | $11.76 | $12.45 | $11.76 | 94,800,350 |
| 2019-04-12 | $12.55 | $12.55 | $12.55 | $12.55 | $11.85 | 31,082,850 |
| 2019-04-11 | $11.41 | $11.41 | $11.41 | $11.41 | $10.77 | 1,816,290 |
| 2019-04-10 | $10.37 | $10.37 | $10.37 | $10.37 | $9.79 | 1,973,300 |
| 2019-04-09 | $9.43 | $9.43 | $9.43 | $9.43 | $8.90 | 1,009,200 |
| 2019-04-08 | $7.85 | $8.57 | $7.82 | $8.57 | $8.09 | 14,381,080 |
| 2019-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.36 | 0 |
| 2019-04-04 | $7.81 | $8.20 | $7.67 | $7.79 | $7.36 | 13,528,150 |
| 2019-04-03 | $7.51 | $7.90 | $7.23 | $7.81 | $7.37 | 16,472,970 |
| 2019-04-02 | $7.60 | $7.95 | $7.45 | $7.52 | $7.10 | 24,788,690 |
| 2019-04-01 | $6.70 | $7.37 | $6.70 | $7.37 | $6.96 | 19,654,280 |
| 2019-03-29 | $6.75 | $6.80 | $6.53 | $6.70 | $6.33 | 14,273,410 |
| 2019-03-28 | $6.50 | $7.05 | $6.40 | $6.77 | $6.39 | 21,840,060 |
| 2019-03-27 | $6.11 | $6.58 | $6.08 | $6.50 | $6.14 | 16,246,180 |
| 2019-03-26 | $6.32 | $6.35 | $6.05 | $6.07 | $5.73 | 6,662,500 |
| 2019-03-25 | $6.25 | $6.38 | $6.25 | $6.30 | $5.95 | 5,102,030 |
| 2019-03-22 | $6.43 | $6.47 | $6.22 | $6.41 | $6.05 | 6,703,690 |
| 2019-03-21 | $6.38 | $6.50 | $6.34 | $6.46 | $6.10 | 8,239,860 |
| 2019-03-20 | $6.45 | $6.45 | $6.20 | $6.37 | $6.02 | 5,746,890 |
| 2019-03-19 | $6.42 | $6.47 | $6.34 | $6.40 | $6.04 | 5,285,300 |
| 2019-03-18 | $6.25 | $6.42 | $6.18 | $6.42 | $6.06 | 5,659,170 |
| 2019-03-15 | $6.22 | $6.31 | $6.15 | $6.24 | $5.89 | 5,184,800 |
| 2019-03-14 | $6.37 | $6.50 | $6.04 | $6.17 | $5.83 | 5,871,100 |
| 2019-03-13 | $6.62 | $6.65 | $6.35 | $6.43 | $6.07 | 6,847,440 |
| 2019-03-12 | $6.63 | $6.71 | $6.46 | $6.63 | $6.26 | 12,523,850 |
| 2019-03-11 | $6.17 | $6.70 | $6.11 | $6.60 | $6.23 | 11,123,050 |
| 2019-03-08 | $6.34 | $6.47 | $6.14 | $6.15 | $5.81 | 12,322,970 |
| 2019-03-07 | $6.46 | $6.52 | $6.27 | $6.46 | $6.10 | 11,672,070 |
| 2019-03-06 | $6.13 | $6.52 | $6.10 | $6.39 | $6.03 | 14,101,090 |
| 2019-03-05 | $6.02 | $6.11 | $5.93 | $6.10 | $5.76 | 7,862,200 |
| 2019-03-04 | $6.02 | $6.15 | $5.91 | $6.02 | $5.68 | 10,305,000 |
| 2019-03-01 | $6.06 | $6.26 | $5.85 | $5.99 | $5.66 | 9,350,970 |
| 2019-02-28 | $5.78 | $6.06 | $5.72 | $6.04 | $5.70 | 12,777,960 |
| 2019-02-27 | $5.83 | $5.85 | $5.65 | $5.72 | $5.40 | 9,196,550 |
| 2019-02-26 | $5.80 | $6.15 | $5.67 | $5.81 | $5.49 | 13,768,130 |
| 2019-02-25 | $5.57 | $5.80 | $5.57 | $5.71 | $5.39 | 12,230,460 |
| 2019-02-22 | $5.45 | $5.53 | $5.40 | $5.52 | $5.21 | 5,408,590 |
| 2019-02-21 | $5.50 | $5.60 | $5.45 | $5.46 | $5.16 | 7,634,050 |
| 2019-02-20 | $5.53 | $5.62 | $5.48 | $5.59 | $5.28 | 8,526,260 |
| 2019-02-19 | $5.71 | $5.77 | $5.45 | $5.63 | $5.32 | 15,439,530 |
| 2019-02-18 | $5.14 | $5.65 | $5.14 | $5.65 | $5.34 | 12,941,700 |
| 2019-02-15 | $5.15 | $5.22 | $5.10 | $5.14 | $4.85 | 3,947,100 |
| 2019-02-14 | $5.11 | $5.22 | $5.10 | $5.15 | $4.86 | 4,640,900 |
| 2019-02-13 | $5.02 | $5.13 | $5.01 | $5.11 | $4.83 | 4,772,310 |
| 2019-02-12 | $4.98 | $5.27 | $4.98 | $5.04 | $4.76 | 5,156,260 |
| 2019-02-11 | $4.79 | $4.90 | $4.77 | $4.89 | $4.62 | 1,841,200 |
| 2019-02-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.52 | 0 |
| 2019-02-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.52 | 0 |
| 2019-02-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.52 | 0 |
| 2019-02-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.52 | 0 |
| 2019-02-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.52 | 0 |
| 2019-02-01 | $4.68 | $4.79 | $4.66 | $4.79 | $4.52 | 1,601,910 |
| 2019-01-31 | $4.65 | $4.77 | $4.61 | $4.64 | $4.38 | 1,834,090 |
| 2019-01-30 | $4.75 | $4.80 | $4.65 | $4.68 | $4.42 | 1,338,140 |
| 2019-01-29 | $4.80 | $4.90 | $4.71 | $4.75 | $4.49 | 2,076,900 |
| 2019-01-28 | $5.02 | $5.05 | $4.86 | $4.93 | $4.66 | 1,688,600 |
| 2019-01-25 | $5.02 | $5.04 | $4.93 | $4.95 | $4.67 | 1,482,070 |
| 2019-01-24 | $5.00 | $5.05 | $4.94 | $5.02 | $4.74 | 1,426,930 |
| 2019-01-23 | $4.99 | $5.02 | $4.93 | $4.99 | $4.71 | 1,221,320 |
| 2019-01-22 | $5.09 | $5.09 | $4.97 | $5.00 | $4.72 | 2,428,110 |
| 2019-01-21 | $5.07 | $5.09 | $5.02 | $5.05 | $4.77 | 1,775,530 |
| 2019-01-18 | $5.01 | $5.09 | $4.98 | $5.05 | $4.77 | 3,002,120 |
| 2019-01-17 | $5.05 | $5.07 | $4.96 | $4.97 | $4.69 | 2,157,130 |
| 2019-01-16 | $5.09 | $5.12 | $5.03 | $5.06 | $4.78 | 2,064,200 |
| 2019-01-15 | $5.03 | $5.11 | $5.00 | $5.07 | $4.79 | 2,488,000 |
| 2019-01-14 | $5.03 | $5.13 | $5.00 | $5.03 | $4.75 | 2,763,960 |
| 2019-01-11 | $5.28 | $5.47 | $5.00 | $5.06 | $4.78 | 10,876,700 |
| 2019-01-10 | $5.02 | $5.16 | $4.98 | $5.08 | $4.80 | 4,171,250 |
| 2019-01-09 | $4.92 | $5.18 | $4.92 | $5.05 | $4.77 | 6,638,020 |
| 2019-01-08 | $4.91 | $4.95 | $4.86 | $4.92 | $4.65 | 2,369,390 |
| 2019-01-07 | $4.75 | $4.93 | $4.74 | $4.88 | $4.61 | 3,915,800 |
| 2019-01-04 | $4.55 | $4.73 | $4.50 | $4.72 | $4.46 | 3,085,220 |
| 2019-01-03 | $4.56 | $4.63 | $4.53 | $4.58 | $4.32 | 2,238,420 |
| 2019-01-02 | $4.68 | $4.74 | $4.52 | $4.53 | $4.28 | 2,699,700 |
| 2019-01-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.41 | 0 |
| 2018-12-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.41 | 0 |
| 2018-12-28 | $4.72 | $4.79 | $4.67 | $4.67 | $4.41 | 1,843,330 |
| 2018-12-27 | $4.93 | $4.98 | $4.65 | $4.70 | $4.44 | 1,809,300 |
| 2018-12-26 | $4.93 | $4.94 | $4.85 | $4.87 | $4.60 | 1,089,200 |
| 2018-12-25 | $4.92 | $4.94 | $4.79 | $4.94 | $4.66 | 2,439,240 |
| 2018-12-24 | $4.94 | $4.99 | $4.91 | $4.99 | $4.71 | 1,976,700 |
| 2018-12-21 | $4.90 | $4.97 | $4.86 | $4.90 | $4.63 | 1,735,700 |
| 2018-12-20 | $4.89 | $4.96 | $4.84 | $4.90 | $4.63 | 1,612,330 |
| 2018-12-19 | $4.98 | $4.98 | $4.88 | $4.89 | $4.62 | 1,508,830 |
| 2018-12-18 | $4.99 | $5.00 | $4.89 | $4.96 | $4.68 | 1,856,910 |
| 2018-12-17 | $5.01 | $5.06 | $4.88 | $5.02 | $4.74 | 2,589,100 |
| 2018-12-14 | $5.21 | $5.21 | $5.03 | $5.05 | $4.77 | 2,321,600 |
| 2018-12-13 | $5.16 | $5.22 | $5.09 | $5.18 | $4.89 | 2,482,600 |
| 2018-12-12 | $5.16 | $5.20 | $5.10 | $5.14 | $4.85 | 1,616,200 |
| 2018-12-11 | $5.12 | $5.13 | $5.07 | $5.13 | $4.84 | 2,003,300 |
| 2018-12-10 | $5.15 | $5.24 | $5.05 | $5.07 | $4.79 | 4,028,600 |
| 2018-12-07 | $5.32 | $5.38 | $5.20 | $5.27 | $4.98 | 3,786,400 |
| 2018-12-06 | $5.56 | $5.56 | $5.30 | $5.30 | $5.00 | 6,101,310 |
| 2018-12-05 | $5.52 | $5.60 | $5.47 | $5.56 | $5.25 | 6,852,090 |
| 2018-12-04 | $5.31 | $5.78 | $5.27 | $5.67 | $5.35 | 10,294,960 |
| 2018-12-03 | $5.32 | $5.40 | $5.25 | $5.30 | $5.00 | 4,177,100 |
| 2018-11-30 | $5.08 | $5.20 | $5.06 | $5.18 | $4.89 | 2,628,210 |
| 2018-11-29 | $5.29 | $5.32 | $5.11 | $5.14 | $4.85 | 3,529,450 |
| 2018-11-28 | $5.20 | $5.26 | $5.08 | $5.25 | $4.96 | 3,692,160 |
| 2018-11-27 | $5.22 | $5.31 | $5.13 | $5.20 | $4.91 | 3,416,600 |
| 2018-11-26 | $5.21 | $5.31 | $5.15 | $5.21 | $4.92 | 3,072,200 |
| 2018-11-23 | $5.69 | $5.72 | $5.21 | $5.26 | $4.97 | 6,859,160 |
| 2018-11-22 | $5.77 | $5.85 | $5.57 | $5.66 | $5.34 | 7,793,830 |
| 2018-11-21 | $5.57 | $5.86 | $5.42 | $5.80 | $5.48 | 8,383,940 |
| 2018-11-20 | $5.64 | $5.71 | $5.52 | $5.57 | $5.26 | 5,805,700 |
| 2018-11-19 | $5.77 | $5.83 | $5.68 | $5.70 | $5.38 | 5,706,260 |
| 2018-11-16 | $5.65 | $5.78 | $5.64 | $5.72 | $5.40 | 4,590,870 |
| 2018-11-15 | $5.61 | $5.67 | $5.53 | $5.65 | $5.34 | 5,432,520 |
| 2018-11-14 | $5.58 | $5.77 | $5.58 | $5.65 | $5.34 | 7,604,750 |
| 2018-11-13 | $5.35 | $5.67 | $5.33 | $5.56 | $5.25 | 5,765,100 |
| 2018-11-12 | $5.24 | $5.40 | $5.20 | $5.40 | $5.10 | 4,463,990 |
| 2018-11-09 | $5.22 | $5.31 | $5.18 | $5.23 | $4.94 | 2,211,500 |
| 2018-11-08 | $5.33 | $5.39 | $5.19 | $5.23 | $4.94 | 4,796,700 |
| 2018-11-07 | $5.39 | $5.43 | $5.24 | $5.28 | $4.99 | 3,288,830 |
| 2018-11-06 | $5.38 | $5.44 | $5.25 | $5.39 | $5.09 | 3,557,440 |
| 2018-11-05 | $5.27 | $5.43 | $5.18 | $5.37 | $5.07 | 5,428,770 |
| 2018-11-02 | $5.12 | $5.25 | $5.07 | $5.23 | $4.94 | 5,498,860 |
| 2018-11-01 | $5.02 | $5.13 | $5.01 | $5.05 | $4.77 | 4,177,700 |
| 2018-10-31 | $4.92 | $5.05 | $4.86 | $5.00 | $4.72 | 3,331,100 |
| 2018-10-30 | $4.98 | $4.98 | $4.77 | $4.94 | $4.66 | 2,710,020 |
| 2018-10-29 | $4.94 | $4.96 | $4.84 | $4.95 | $4.67 | 2,025,350 |
| 2018-10-26 | $4.90 | $4.98 | $4.88 | $4.93 | $4.66 | 2,926,870 |
| 2018-10-25 | $4.76 | $4.87 | $4.71 | $4.85 | $4.58 | 2,984,070 |
| 2018-10-24 | $4.83 | $4.94 | $4.81 | $4.89 | $4.62 | 2,955,500 |
| 2018-10-23 | $5.01 | $5.05 | $4.75 | $4.86 | $4.59 | 4,658,300 |
| 2018-10-22 | $4.87 | $5.11 | $4.84 | $5.01 | $4.73 | 4,944,600 |
| 2018-10-19 | $4.74 | $4.84 | $4.61 | $4.83 | $4.56 | 2,717,200 |
| 2018-10-18 | $4.76 | $4.84 | $4.66 | $4.78 | $4.51 | 2,215,100 |
| 2018-10-17 | $4.73 | $4.80 | $4.65 | $4.79 | $4.52 | 2,783,900 |
| 2018-10-16 | $4.80 | $4.81 | $4.53 | $4.65 | $4.39 | 3,155,100 |
| 2018-10-15 | $4.91 | $4.96 | $4.71 | $4.73 | $4.47 | 2,653,500 |
| 2018-10-12 | $4.91 | $4.92 | $4.68 | $4.89 | $4.62 | 3,333,700 |
| 2018-10-11 | $5.36 | $5.40 | $4.97 | $4.97 | $4.69 | 3,784,130 |
| 2018-10-10 | $5.52 | $5.55 | $5.47 | $5.52 | $5.21 | 1,361,500 |
| 2018-10-09 | $5.43 | $5.51 | $5.43 | $5.49 | $5.18 | 1,970,680 |
| 2018-10-08 | $5.74 | $5.74 | $5.40 | $5.42 | $5.12 | 3,100,000 |
| 2018-10-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.47 | 0 |
| 2018-10-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.47 | 0 |
| 2018-10-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.47 | 0 |
| 2018-10-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.47 | 0 |
| 2018-10-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.47 | 0 |
| 2018-09-28 | $5.80 | $5.84 | $5.74 | $5.79 | $5.47 | 1,480,400 |
| 2018-09-27 | $5.90 | $5.93 | $5.78 | $5.79 | $5.47 | 2,076,480 |
| 2018-09-26 | $5.88 | $5.94 | $5.87 | $5.90 | $5.57 | 1,827,130 |
| 2018-09-25 | $5.90 | $5.90 | $5.83 | $5.87 | $5.54 | 1,542,940 |
| 2018-09-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.57 | 0 |
| 2018-09-21 | $5.81 | $5.91 | $5.78 | $5.90 | $5.57 | 2,816,030 |
| 2018-09-20 | $5.85 | $5.88 | $5.77 | $5.81 | $5.49 | 2,278,940 |
| 2018-09-19 | $5.76 | $5.91 | $5.74 | $5.86 | $5.53 | 4,157,540 |
| 2018-09-18 | $5.63 | $5.78 | $5.63 | $5.78 | $5.46 | 3,447,990 |
| 2018-09-17 | $5.94 | $5.94 | $5.71 | $5.72 | $5.40 | 2,411,000 |
| 2018-09-14 | $6.03 | $6.06 | $5.91 | $5.94 | $5.61 | 1,894,530 |
| 2018-09-13 | $6.09 | $6.12 | $5.96 | $6.02 | $5.68 | 2,344,700 |
| 2018-09-12 | $6.10 | $6.17 | $6.04 | $6.06 | $5.72 | 2,549,700 |
| 2018-09-11 | $6.21 | $6.22 | $6.09 | $6.10 | $5.76 | 2,456,600 |
| 2018-09-10 | $6.20 | $6.28 | $6.11 | $6.23 | $5.88 | 2,522,800 |
| 2018-09-07 | $6.12 | $6.23 | $6.11 | $6.16 | $5.82 | 1,696,800 |
| 2018-09-06 | $6.18 | $6.25 | $6.10 | $6.13 | $5.79 | 1,498,400 |
| 2018-09-05 | $6.23 | $6.42 | $6.18 | $6.23 | $5.88 | 3,217,300 |
| 2018-09-04 | $6.11 | $6.25 | $6.05 | $6.22 | $5.87 | 2,367,500 |
| 2018-09-03 | $6.01 | $6.12 | $6.01 | $6.11 | $5.77 | 1,767,000 |
| 2018-08-31 | $6.11 | $6.15 | $6.05 | $6.10 | $5.76 | 2,110,290 |
| 2018-08-30 | $6.34 | $6.37 | $6.10 | $6.13 | $5.79 | 3,000,300 |
| 2018-08-29 | $6.43 | $6.45 | $6.30 | $6.35 | $6.00 | 1,554,900 |
| 2018-08-28 | $6.39 | $6.43 | $6.34 | $6.42 | $6.06 | 2,168,600 |
| 2018-08-27 | $6.28 | $6.39 | $6.24 | $6.38 | $6.02 | 1,956,450 |
| 2018-08-24 | $6.24 | $6.32 | $6.23 | $6.27 | $5.92 | 941,800 |
| 2018-08-23 | $6.21 | $6.32 | $6.21 | $6.29 | $5.94 | 1,499,950 |
| 2018-08-22 | $6.33 | $6.34 | $6.19 | $6.23 | $5.88 | 1,464,990 |
| 2018-08-21 | $6.26 | $6.36 | $6.24 | $6.35 | $6.00 | 1,879,080 |
| 2018-08-20 | $6.12 | $6.30 | $6.10 | $6.30 | $5.95 | 2,306,760 |
| 2018-08-17 | $6.32 | $6.33 | $6.03 | $6.12 | $5.78 | 2,158,600 |
| 2018-08-16 | $6.25 | $6.32 | $6.20 | $6.23 | $5.88 | 1,924,260 |
| 2018-08-15 | $6.48 | $6.49 | $6.27 | $6.32 | $5.97 | 2,222,500 |
| 2018-08-14 | $6.49 | $6.52 | $6.40 | $6.48 | $6.12 | 2,396,450 |
| 2018-08-13 | $6.38 | $6.51 | $6.31 | $6.48 | $6.12 | 3,280,500 |
| 2018-08-10 | $6.54 | $6.62 | $6.47 | $6.55 | $6.19 | 3,398,600 |
| 2018-08-09 | $6.30 | $6.46 | $6.25 | $6.43 | $6.07 | 2,697,400 |
| 2018-08-08 | $6.33 | $6.41 | $6.25 | $6.29 | $5.94 | 2,724,450 |
| 2018-08-07 | $6.18 | $6.36 | $6.18 | $6.36 | $6.01 | 2,871,350 |
| 2018-08-06 | $6.30 | $6.43 | $6.15 | $6.18 | $5.84 | 3,564,100 |
| 2018-08-03 | $6.42 | $6.52 | $6.30 | $6.38 | $6.02 | 2,876,800 |
| 2018-08-02 | $6.73 | $6.73 | $6.30 | $6.41 | $6.05 | 5,678,320 |
| 2018-08-01 | $7.10 | $7.10 | $6.70 | $6.80 | $6.42 | 9,046,360 |
| 2018-07-31 | $7.48 | $7.54 | $7.34 | $7.44 | $7.03 | 4,077,220 |
| 2018-07-30 | $7.82 | $7.86 | $7.51 | $7.58 | $7.16 | 2,941,750 |
| 2018-07-27 | $7.98 | $8.02 | $7.84 | $7.86 | $7.42 | 2,637,400 |
| 2018-07-26 | $8.03 | $8.11 | $7.89 | $8.02 | $7.57 | 4,084,700 |
| 2018-07-25 | $7.83 | $8.49 | $7.77 | $8.16 | $7.71 | 6,700,390 |
| 2018-07-24 | $7.60 | $7.89 | $7.58 | $7.83 | $7.39 | 2,983,350 |
| 2018-07-23 | $7.58 | $7.72 | $7.31 | $7.60 | $7.18 | 3,484,300 |
| 2018-07-20 | $7.76 | $7.87 | $7.60 | $7.81 | $7.37 | 2,242,640 |
| 2018-07-19 | $7.85 | $7.93 | $7.53 | $7.65 | $7.22 | 2,963,480 |
| 2018-07-18 | $7.97 | $8.04 | $7.82 | $7.84 | $7.40 | 3,785,650 |
| 2018-07-17 | $8.08 | $8.15 | $7.81 | $7.89 | $7.45 | 3,567,700 |
| 2018-07-16 | $7.90 | $8.15 | $7.88 | $7.97 | $7.53 | 2,752,560 |
| 2018-07-13 | $8.10 | $8.28 | $8.06 | $8.08 | $7.62 | 3,553,710 |
| 2018-07-12 | $7.92 | $8.16 | $7.92 | $8.06 | $7.60 | 4,227,130 |
| 2018-07-11 | $8.08 | $8.15 | $7.90 | $7.99 | $7.54 | 3,725,480 |
| 2018-07-10 | $8.32 | $8.34 | $8.03 | $8.22 | $7.75 | 5,354,740 |
| 2018-07-09 | $7.45 | $8.18 | $7.45 | $8.18 | $7.71 | 5,909,400 |
| 2018-07-06 | $7.57 | $7.76 | $7.11 | $7.44 | $7.02 | 3,631,320 |
| 2018-07-05 | $8.33 | $8.39 | $7.50 | $7.59 | $7.16 | 4,603,380 |
| 2018-07-04 | $8.50 | $8.58 | $8.22 | $8.33 | $7.86 | 1,805,310 |
| 2018-07-03 | $8.49 | $8.58 | $8.36 | $8.52 | $8.04 | 2,306,650 |
| 2018-07-02 | $8.65 | $8.65 | $8.33 | $8.40 | $7.92 | 1,614,360 |
| 2018-06-29 | $8.35 | $8.56 | $8.27 | $8.55 | $8.06 | 2,193,550 |
| 2018-06-28 | $8.51 | $8.54 | $8.21 | $8.35 | $7.87 | 2,161,090 |
| 2018-06-27 | $8.58 | $8.72 | $8.48 | $8.51 | $8.03 | 1,559,300 |
| 2018-06-26 | $8.47 | $8.60 | $8.31 | $8.56 | $8.07 | 1,401,500 |
| 2018-06-25 | $8.80 | $8.80 | $8.48 | $8.51 | $8.03 | 2,144,000 |
| 2018-06-22 | $8.55 | $8.66 | $8.21 | $8.60 | $8.11 | 1,768,300 |
| 2018-06-21 | $8.60 | $8.83 | $8.50 | $8.54 | $8.05 | 2,688,800 |
| 2018-06-20 | $8.39 | $8.65 | $8.18 | $8.58 | $8.09 | 2,497,880 |
| 2018-06-19 | $9.00 | $9.02 | $8.31 | $8.40 | $7.92 | 4,211,290 |
| 2018-06-18 | $9.23 | $9.23 | $9.23 | $9.23 | $8.70 | 0 |
| 2018-06-15 | $9.51 | $9.66 | $9.20 | $9.23 | $8.70 | 2,549,350 |
| 2018-06-14 | $9.38 | $9.79 | $8.88 | $9.64 | $9.09 | 2,796,560 |
| 2018-06-13 | $9.80 | $10.13 | $9.59 | $9.66 | $9.11 | 3,739,900 |
| 2018-06-12 | $9.68 | $9.76 | $9.42 | $9.66 | $9.11 | 2,599,830 |
| 2018-06-11 | $9.99 | $10.00 | $9.53 | $9.65 | $9.10 | 2,714,300 |
| 2018-06-08 | $10.20 | $10.23 | $9.84 | $9.99 | $9.42 | 3,075,480 |
| 2018-06-07 | $10.52 | $10.52 | $10.20 | $10.24 | $9.66 | 2,890,230 |
| 2018-06-06 | $10.53 | $10.53 | $10.38 | $10.45 | $9.86 | 3,742,810 |
| 2018-06-05 | $10.36 | $10.66 | $10.20 | $10.58 | $9.98 | 5,562,260 |
| 2018-06-04 | $10.44 | $10.52 | $10.16 | $10.29 | $9.70 | 3,530,130 |
| 2018-06-01 | $10.62 | $10.62 | $10.15 | $10.39 | $9.80 | 5,929,630 |
| 2018-05-31 | $10.12 | $10.74 | $10.12 | $10.64 | $10.03 | 8,408,100 |
| 2018-05-30 | $10.05 | $10.35 | $9.72 | $10.06 | $9.49 | 11,035,320 |
| 2018-05-29 | $11.00 | $11.69 | $10.77 | $10.78 | $10.17 | 20,658,370 |
| 2018-05-28 | $9.76 | $10.63 | $9.70 | $10.63 | $10.03 | 7,640,680 |
| 2018-05-25 | $9.95 | $9.96 | $9.63 | $9.66 | $9.11 | 3,072,750 |
| 2018-05-24 | $9.80 | $9.99 | $9.76 | $9.78 | $9.22 | 2,576,540 |
| 2018-05-23 | $10.22 | $10.23 | $9.72 | $9.77 | $9.21 | 3,894,000 |
| 2018-05-22 | $10.18 | $10.32 | $10.08 | $10.22 | $9.64 | 2,732,240 |
| 2018-05-21 | $10.40 | $10.42 | $10.15 | $10.23 | $9.65 | 4,569,210 |
| 2018-05-18 | $10.18 | $10.40 | $10.09 | $10.35 | $9.76 | 8,735,790 |
| 2018-05-17 | $9.87 | $10.09 | $9.76 | $10.07 | $9.50 | 4,289,880 |
| 2018-05-16 | $9.87 | $10.10 | $9.70 | $9.95 | $9.38 | 3,666,960 |
| 2018-05-15 | $9.75 | $9.94 | $9.51 | $9.88 | $9.32 | 3,067,860 |
| 2018-05-14 | $10.07 | $10.07 | $9.58 | $9.67 | $9.12 | 3,469,850 |
| 2018-05-11 | $10.20 | $10.42 | $9.90 | $9.93 | $9.36 | 4,757,100 |
| 2018-05-10 | $10.19 | $10.24 | $10.00 | $10.22 | $9.64 | 7,237,570 |
| 2018-05-09 | $10.18 | $10.50 | $9.95 | $10.29 | $9.70 | 14,626,830 |
| 2018-05-08 | $8.96 | $9.68 | $8.86 | $9.68 | $9.13 | 4,494,510 |
| 2018-05-07 | $8.77 | $8.85 | $8.74 | $8.80 | $8.30 | 3,294,670 |
| 2018-05-04 | $8.62 | $8.90 | $8.62 | $8.75 | $8.25 | 3,640,590 |
| 2018-05-03 | $9.00 | $9.07 | $8.55 | $8.74 | $8.24 | 8,125,050 |
| 2018-05-02 | $8.49 | $9.71 | $8.49 | $9.33 | $8.80 | 9,406,140 |
| 2018-05-01 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-30 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-27 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-26 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-25 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-24 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-23 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-20 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-19 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-18 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-17 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-16 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-13 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-12 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-11 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-10 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-09 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-06 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-05 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-04 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-03 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-04-02 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-30 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-29 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-28 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-27 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-26 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-23 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-22 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-21 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-20 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-19 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-16 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-15 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-14 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-13 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-12 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-09 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-08 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-07 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-06 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-05 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-02 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-03-01 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-28 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-27 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-26 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-23 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-22 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-21 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-20 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-19 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-16 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-15 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-14 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-13 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-12 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-09 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-08 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-07 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-06 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-05 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 0 |
| 2018-02-02 | $10.50 | $10.50 | $9.43 | $9.43 | $8.89 | 5,493,100 |
| 2018-02-01 | $10.94 | $10.97 | $10.45 | $10.48 | $9.88 | 2,207,300 |
| 2018-01-31 | $11.10 | $11.10 | $10.90 | $10.95 | $10.33 | 2,039,400 |
| 2018-01-30 | $11.23 | $11.23 | $10.93 | $11.10 | $10.47 | 1,932,300 |
| 2018-01-29 | $11.21 | $11.21 | $10.98 | $11.13 | $10.50 | 2,041,900 |
| 2018-01-26 | $11.37 | $11.37 | $11.20 | $11.22 | $10.58 | 1,520,990 |
| 2018-01-25 | $11.30 | $11.48 | $11.23 | $11.36 | $10.71 | 2,010,390 |
| 2018-01-24 | $11.45 | $11.45 | $11.22 | $11.30 | $10.66 | 2,155,570 |
| 2018-01-23 | $11.35 | $11.48 | $11.23 | $11.39 | $10.74 | 1,863,200 |
| 2018-01-22 | $11.36 | $11.41 | $11.25 | $11.28 | $10.64 | 1,364,690 |
| 2018-01-19 | $11.65 | $11.65 | $11.36 | $11.37 | $10.72 | 1,600,100 |
| 2018-01-18 | $11.67 | $11.75 | $11.40 | $11.70 | $11.03 | 1,737,300 |
| 2018-01-17 | $11.55 | $11.90 | $11.20 | $11.70 | $11.03 | 1,567,550 |
| 2018-01-16 | $11.34 | $11.57 | $11.20 | $11.55 | $10.89 | 1,754,520 |
| 2018-01-15 | $11.71 | $11.75 | $11.18 | $11.44 | $10.79 | 1,649,500 |
| 2018-01-12 | $11.85 | $11.85 | $11.65 | $11.71 | $11.04 | 1,300,820 |
| 2018-01-11 | $11.99 | $11.99 | $11.84 | $11.89 | $11.21 | 1,100,400 |
| 2018-01-10 | $11.96 | $12.05 | $11.80 | $11.99 | $11.31 | 1,677,200 |
| 2018-01-09 | $11.57 | $12.10 | $11.57 | $11.95 | $11.27 | 2,531,650 |
| 2018-01-08 | $11.56 | $11.70 | $11.46 | $11.66 | $11.00 | 1,203,820 |
| 2018-01-05 | $11.60 | $11.68 | $11.47 | $11.55 | $10.89 | 1,656,190 |
| 2018-01-04 | $11.22 | $11.97 | $11.16 | $11.70 | $11.03 | 3,284,310 |
| 2018-01-03 | $11.13 | $11.21 | $11.11 | $11.20 | $10.56 | 1,545,500 |
| 2018-01-02 | $11.25 | $11.26 | $11.11 | $11.13 | $10.50 | 1,972,200 |
| 2018-01-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.55 | 0 |
| 2017-12-29 | $11.30 | $11.36 | $11.05 | $11.19 | $10.55 | 1,889,200 |
| 2017-12-28 | $11.25 | $11.32 | $11.14 | $11.29 | $10.65 | 1,209,520 |
| 2017-12-27 | $11.18 | $11.29 | $11.16 | $11.22 | $10.58 | 782,890 |
| 2017-12-26 | $11.14 | $11.24 | $11.12 | $11.22 | $10.58 | 1,057,860 |
| 2017-12-25 | $11.29 | $11.29 | $11.09 | $11.14 | $10.51 | 1,120,100 |
| 2017-12-22 | $11.25 | $11.36 | $11.15 | $11.24 | $10.60 | 975,560 |
| 2017-12-21 | $11.27 | $11.27 | $11.10 | $11.19 | $10.55 | 1,127,180 |
| 2017-12-20 | $11.22 | $11.29 | $11.20 | $11.26 | $10.62 | 1,040,770 |
| 2017-12-19 | $11.24 | $11.27 | $11.16 | $11.22 | $10.58 | 797,950 |
| 2017-12-18 | $11.28 | $11.28 | $11.16 | $11.22 | $10.58 | 1,010,200 |
| 2017-12-15 | $11.28 | $11.31 | $11.10 | $11.28 | $10.64 | 1,649,810 |
| 2017-12-14 | $11.21 | $11.33 | $11.18 | $11.24 | $10.60 | 1,232,810 |
| 2017-12-13 | $11.33 | $11.37 | $11.20 | $11.21 | $10.57 | 1,831,180 |
| 2017-12-12 | $11.30 | $11.39 | $11.15 | $11.38 | $10.73 | 3,001,880 |
| 2017-12-11 | $11.79 | $11.79 | $11.10 | $11.34 | $10.69 | 5,277,020 |
| 2017-12-08 | $11.90 | $12.06 | $11.70 | $11.76 | $11.09 | 1,249,880 |
| 2017-12-07 | $12.30 | $12.35 | $11.93 | $11.95 | $11.27 | 1,599,570 |
| 2017-12-06 | $12.01 | $12.38 | $11.95 | $12.30 | $11.60 | 3,090,140 |
| 2017-12-05 | $11.33 | $12.38 | $11.24 | $11.95 | $11.27 | 3,956,820 |
| 2017-12-04 | $11.20 | $11.58 | $11.19 | $11.42 | $10.77 | 1,711,990 |
| 2017-12-01 | $11.34 | $11.37 | $11.15 | $11.18 | $10.54 | 1,727,110 |
| 2017-11-30 | $11.58 | $11.59 | $11.33 | $11.37 | $10.72 | 932,100 |
| 2017-11-29 | $11.70 | $11.74 | $11.34 | $11.56 | $10.90 | 1,233,500 |
| 2017-11-28 | $11.59 | $11.69 | $11.50 | $11.62 | $10.96 | 1,065,000 |
| 2017-11-27 | $11.87 | $11.89 | $11.38 | $11.57 | $10.91 | 2,053,990 |
| 2017-11-24 | $12.16 | $12.16 | $11.79 | $11.87 | $11.19 | 2,208,170 |
| 2017-11-23 | $12.61 | $12.65 | $12.10 | $12.12 | $11.43 | 2,508,920 |
| 2017-11-22 | $13.00 | $13.13 | $12.58 | $12.69 | $11.97 | 2,733,900 |
| 2017-11-21 | $13.12 | $13.13 | $12.70 | $13.02 | $12.28 | 2,196,200 |
| 2017-11-20 | $13.34 | $13.34 | $12.99 | $13.18 | $12.43 | 1,183,600 |
| 2017-11-17 | $13.31 | $13.31 | $13.09 | $13.13 | $12.38 | 1,566,250 |
| 2017-11-16 | $13.34 | $13.34 | $13.21 | $13.29 | $12.53 | 668,750 |
| 2017-11-15 | $13.38 | $13.38 | $13.00 | $13.29 | $12.53 | 799,300 |
| 2017-11-14 | $13.43 | $13.43 | $13.15 | $13.28 | $12.52 | 1,456,000 |
| 2017-11-13 | $13.48 | $13.48 | $13.31 | $13.31 | $12.55 | 1,033,480 |
| 2017-11-10 | $13.49 | $13.54 | $13.31 | $13.49 | $12.72 | 975,100 |
| 2017-11-09 | $13.40 | $13.53 | $13.24 | $13.48 | $12.71 | 1,079,600 |
| 2017-11-08 | $13.57 | $13.66 | $13.38 | $13.47 | $12.70 | 1,408,550 |
| 2017-11-07 | $13.43 | $13.63 | $13.25 | $13.58 | $12.81 | 1,818,240 |
| 2017-11-06 | $13.27 | $13.44 | $13.01 | $13.43 | $12.67 | 1,423,400 |
| 2017-11-03 | $13.50 | $13.61 | $13.26 | $13.44 | $12.68 | 1,100,100 |
| 2017-11-02 | $13.31 | $13.65 | $13.31 | $13.51 | $12.74 | 1,072,500 |
| 2017-11-01 | $13.89 | $13.89 | $13.45 | $13.65 | $12.87 | 1,422,700 |
| 2017-10-31 | $13.90 | $14.00 | $13.59 | $13.68 | $12.90 | 1,365,740 |
| 2017-10-30 | $14.00 | $14.10 | $13.35 | $13.68 | $12.90 | 1,966,200 |
| 2017-10-27 | $14.18 | $14.30 | $13.97 | $14.00 | $13.20 | 1,995,260 |
| 2017-10-26 | $14.27 | $14.38 | $14.15 | $14.18 | $13.37 | 1,211,650 |
| 2017-10-25 | $14.24 | $14.33 | $14.10 | $14.27 | $13.46 | 846,470 |
| 2017-10-24 | $14.30 | $14.40 | $14.16 | $14.24 | $13.43 | 618,320 |
| 2017-10-23 | $14.26 | $14.51 | $14.26 | $14.36 | $13.54 | 1,035,600 |
| 2017-10-20 | $14.37 | $14.40 | $14.15 | $14.26 | $13.45 | 907,090 |
| 2017-10-19 | $14.12 | $14.39 | $14.03 | $14.37 | $13.55 | 1,688,030 |
| 2017-10-18 | $14.34 | $14.56 | $14.10 | $14.12 | $13.32 | 1,236,600 |
| 2017-10-17 | $14.57 | $14.62 | $14.20 | $14.30 | $13.49 | 1,741,350 |
| 2017-10-16 | $14.82 | $14.98 | $14.51 | $14.54 | $13.71 | 1,998,700 |
| 2017-10-13 | $14.95 | $14.96 | $14.58 | $14.90 | $14.05 | 1,676,040 |
| 2017-10-12 | $15.26 | $15.29 | $14.48 | $14.89 | $14.04 | 3,370,420 |
| 2017-10-11 | $15.40 | $15.75 | $15.20 | $15.29 | $14.42 | 2,332,760 |
| 2017-10-10 | $15.28 | $15.44 | $15.21 | $15.37 | $14.50 | 1,225,200 |
| 2017-10-09 | $15.32 | $15.63 | $15.22 | $15.28 | $14.41 | 2,795,130 |
| 2017-10-06 | $15.33 | $15.33 | $15.33 | $15.33 | $14.46 | 0 |
| 2017-10-05 | $15.33 | $15.33 | $15.33 | $15.33 | $14.46 | 0 |
| 2017-10-04 | $15.33 | $15.33 | $15.33 | $15.33 | $14.46 | 0 |
| 2017-10-03 | $15.33 | $15.33 | $15.33 | $15.33 | $14.46 | 0 |
| 2017-10-02 | $15.33 | $15.33 | $15.33 | $15.33 | $14.46 | 0 |
| 2017-09-29 | $15.10 | $15.39 | $15.01 | $15.33 | $14.46 | 2,482,600 |
| 2017-09-28 | $15.08 | $15.20 | $14.93 | $15.10 | $14.24 | 2,344,380 |
| 2017-09-27 | $14.88 | $15.28 | $14.76 | $15.00 | $14.15 | 1,229,100 |
| 2017-09-26 | $15.14 | $15.14 | $14.80 | $14.82 | $13.98 | 1,580,390 |
| 2017-09-25 | $15.12 | $15.27 | $15.03 | $15.18 | $14.32 | 1,313,760 |
| 2017-09-22 | $15.30 | $15.30 | $14.84 | $15.18 | $14.32 | 1,766,740 |
| 2017-09-21 | $15.18 | $15.53 | $14.99 | $15.04 | $14.18 | 3,442,750 |
| 2017-09-20 | $14.54 | $15.19 | $14.53 | $15.18 | $14.32 | 3,779,480 |
| 2017-09-19 | $14.78 | $15.00 | $14.40 | $14.47 | $13.65 | 2,908,130 |
| 2017-09-18 | $14.86 | $14.96 | $14.68 | $14.83 | $13.99 | 2,430,680 |
| 2017-09-15 | $14.89 | $15.32 | $14.81 | $14.96 | $14.11 | 4,288,120 |
| 2017-09-14 | $14.89 | $15.15 | $14.66 | $14.83 | $13.99 | 3,512,800 |
| 2017-09-13 | $14.25 | $14.95 | $14.07 | $14.94 | $14.09 | 6,505,550 |
| 2017-09-12 | $13.75 | $14.26 | $13.50 | $14.21 | $13.40 | 6,637,740 |
| 2017-09-11 | $13.78 | $13.84 | $13.66 | $13.71 | $12.93 | 1,183,950 |
| 2017-09-08 | $13.56 | $13.83 | $13.53 | $13.71 | $12.93 | 2,252,200 |
| 2017-09-07 | $13.75 | $13.82 | $13.56 | $13.58 | $12.81 | 3,657,820 |
| 2017-09-06 | $13.51 | $13.93 | $13.41 | $13.75 | $12.97 | 4,093,880 |
| 2017-09-05 | $13.00 | $13.59 | $13.00 | $13.53 | $12.76 | 5,046,430 |
| 2017-09-04 | $13.10 | $13.10 | $12.97 | $13.00 | $12.26 | 1,546,470 |
| 2017-09-01 | $13.10 | $13.14 | $12.98 | $13.11 | $12.36 | 1,504,400 |
| 2017-08-31 | $13.08 | $13.13 | $13.00 | $13.11 | $12.36 | 1,036,360 |
| 2017-08-30 | $13.04 | $13.09 | $12.91 | $13.07 | $12.33 | 1,253,900 |
| 2017-08-29 | $13.15 | $13.17 | $13.06 | $13.11 | $12.36 | 829,600 |
| 2017-08-28 | $13.03 | $13.16 | $13.02 | $13.15 | $12.40 | 1,471,790 |
| 2017-08-25 | $12.88 | $13.04 | $12.80 | $13.03 | $12.29 | 742,040 |
| 2017-08-24 | $13.01 | $13.02 | $12.82 | $12.85 | $12.12 | 927,290 |
| 2017-08-23 | $12.96 | $13.03 | $12.96 | $12.97 | $12.23 | 505,220 |
| 2017-08-22 | $13.10 | $13.10 | $12.95 | $12.96 | $12.22 | 1,117,300 |
| 2017-08-21 | $13.00 | $13.09 | $12.99 | $13.08 | $12.34 | 1,093,780 |
| 2017-08-18 | $13.05 | $13.11 | $12.98 | $13.04 | $12.30 | 902,440 |
| 2017-08-17 | $13.07 | $13.09 | $12.94 | $13.05 | $12.31 | 1,901,130 |
| 2017-08-16 | $13.25 | $13.25 | $12.98 | $13.07 | $12.33 | 1,270,300 |
| 2017-08-15 | $13.22 | $13.22 | $13.06 | $13.17 | $12.42 | 848,790 |
| 2017-08-14 | $13.12 | $13.23 | $12.97 | $13.22 | $12.47 | 1,165,340 |
| 2017-08-11 | $13.17 | $13.29 | $13.00 | $13.13 | $12.38 | 1,473,720 |
| 2017-08-10 | $13.22 | $13.29 | $13.09 | $13.11 | $12.36 | 1,048,500 |
| 2017-08-09 | $13.45 | $13.52 | $13.23 | $13.30 | $12.54 | 1,297,700 |
| 2017-08-08 | $13.38 | $13.70 | $13.31 | $13.46 | $12.69 | 1,490,180 |
| 2017-08-07 | $13.39 | $13.40 | $13.23 | $13.32 | $12.56 | 1,467,300 |
| 2017-08-04 | $13.22 | $13.44 | $13.16 | $13.37 | $12.61 | 1,324,140 |
| 2017-08-03 | $13.30 | $13.31 | $13.10 | $13.30 | $12.54 | 1,665,700 |
| 2017-08-02 | $13.04 | $13.34 | $12.87 | $13.32 | $12.56 | 3,456,860 |
| 2017-08-01 | $13.03 | $13.06 | $12.85 | $12.93 | $12.19 | 1,615,590 |
| 2017-07-31 | $13.15 | $13.23 | $13.00 | $13.03 | $12.29 | 1,325,820 |
| 2017-07-28 | $13.16 | $13.33 | $13.00 | $13.09 | $12.35 | 1,865,230 |
| 2017-07-27 | $12.45 | $13.60 | $12.45 | $13.22 | $12.47 | 5,283,920 |
| 2017-07-26 | $12.60 | $12.60 | $12.23 | $12.41 | $11.70 | 3,150,830 |
| 2017-07-25 | $12.62 | $12.70 | $12.42 | $12.53 | $11.82 | 1,155,060 |
| 2017-07-24 | $12.65 | $12.79 | $12.57 | $12.64 | $11.92 | 1,236,390 |
| 2017-07-21 | $12.67 | $12.75 | $12.55 | $12.65 | $11.93 | 872,640 |
| 2017-07-20 | $12.66 | $12.76 | $12.49 | $12.74 | $12.02 | 1,761,430 |
| 2017-07-19 | $12.60 | $12.67 | $12.42 | $12.61 | $11.89 | 1,081,180 |
| 2017-07-18 | $12.45 | $12.70 | $12.38 | $12.56 | $11.84 | 1,263,860 |
| 2017-07-17 | $13.25 | $13.36 | $12.01 | $12.56 | $11.84 | 2,302,460 |
| 2017-07-14 | $13.35 | $13.36 | $13.17 | $13.24 | $12.48 | 681,670 |
| 2017-07-13 | $13.00 | $13.34 | $13.00 | $13.32 | $12.55 | 1,006,110 |
| 2017-07-12 | $13.37 | $13.37 | $12.90 | $13.18 | $12.42 | 1,936,580 |
| 2017-07-11 | $13.50 | $13.57 | $13.22 | $13.27 | $12.50 | 1,289,570 |
| 2017-07-10 | $13.76 | $13.81 | $13.49 | $13.51 | $12.73 | 1,674,200 |
| 2017-07-07 | $13.65 | $13.80 | $13.65 | $13.75 | $12.96 | 1,450,500 |
| 2017-07-06 | $13.71 | $13.74 | $13.60 | $13.67 | $12.88 | 1,287,660 |
| 2017-07-05 | $13.69 | $13.73 | $13.63 | $13.71 | $12.92 | 1,589,710 |
| 2017-07-04 | $13.95 | $13.95 | $13.69 | $13.72 | $12.93 | 1,519,900 |
| 2017-07-03 | $13.82 | $13.97 | $13.77 | $13.95 | $13.15 | 1,396,460 |
| 2017-06-30 | $13.77 | $13.88 | $13.62 | $13.86 | $13.06 | 1,508,570 |
| 2017-06-29 | $13.91 | $13.92 | $13.73 | $13.77 | $12.98 | 1,767,100 |
| 2017-06-28 | $14.02 | $14.02 | $13.77 | $13.83 | $13.03 | 1,295,130 |
| 2017-06-27 | $13.94 | $14.07 | $13.90 | $14.02 | $13.21 | 1,310,420 |
| 2017-06-26 | $14.10 | $14.13 | $13.91 | $13.93 | $13.13 | 1,902,150 |
| 2017-06-23 | $14.01 | $14.07 | $13.81 | $14.03 | $13.22 | 1,196,080 |
| 2017-06-22 | $14.23 | $14.38 | $13.98 | $14.00 | $13.19 | 2,120,300 |
| 2017-06-21 | $14.35 | $14.44 | $14.10 | $14.26 | $13.44 | 4,467,920 |
| 2017-06-20 | $14.30 | $14.68 | $14.30 | $14.55 | $13.71 | 8,889,570 |
| 2017-06-19 | $13.60 | $13.78 | $13.45 | $13.75 | $12.96 | 1,982,760 |
| 2017-06-16 | $13.82 | $13.82 | $13.63 | $13.69 | $12.90 | 793,000 |
| 2017-06-15 | $13.87 | $13.87 | $13.71 | $13.75 | $12.96 | 1,442,190 |
| 2017-06-14 | $13.80 | $13.86 | $13.68 | $13.85 | $13.05 | 807,300 |
| 2017-06-13 | $13.71 | $13.84 | $13.60 | $13.79 | $13.00 | 723,100 |
| 2017-06-12 | $13.66 | $13.74 | $13.60 | $13.70 | $12.91 | 562,370 |
| 2017-06-09 | $13.94 | $13.99 | $13.65 | $13.78 | $12.99 | 879,640 |
| 2017-06-08 | $13.94 | $14.08 | $13.87 | $13.96 | $13.16 | 1,093,360 |
| 2017-06-07 | $13.79 | $13.95 | $13.78 | $13.94 | $13.14 | 1,635,000 |
| 2017-06-06 | $13.68 | $13.95 | $13.61 | $13.79 | $13.00 | 1,515,930 |
| 2017-06-05 | $13.39 | $14.14 | $13.32 | $13.79 | $13.00 | 2,189,430 |
| 2017-06-02 | $13.00 | $13.33 | $12.98 | $13.28 | $12.51 | 1,624,070 |
| 2017-06-01 | $13.38 | $13.38 | $12.97 | $13.00 | $12.25 | 1,136,900 |
| 2017-05-31 | $13.49 | $13.70 | $13.10 | $13.29 | $12.52 | 2,206,500 |
| 2017-05-30 | $13.29 | $13.29 | $13.29 | $13.29 | $12.52 | 0 |
| 2017-05-29 | $13.29 | $13.29 | $13.29 | $13.29 | $12.52 | 0 |
| 2017-05-26 | $13.31 | $13.50 | $13.23 | $13.29 | $12.52 | 1,293,780 |
| 2017-05-25 | $13.39 | $13.50 | $12.22 | $13.45 | $12.67 | 4,725,950 |
| 2017-05-24 | $13.62 | $13.65 | $13.15 | $13.38 | $12.61 | 1,772,170 |
| 2017-05-23 | $13.84 | $13.84 | $13.19 | $13.62 | $12.83 | 2,974,540 |
| 2017-05-22 | $14.13 | $14.20 | $13.70 | $13.84 | $13.04 | 1,657,700 |
| 2017-05-19 | $14.23 | $14.25 | $14.07 | $14.13 | $13.32 | 918,800 |
| 2017-05-18 | $14.00 | $14.19 | $13.81 | $14.12 | $13.31 | 1,359,000 |
| 2017-05-17 | $14.09 | $14.37 | $13.99 | $14.14 | $13.32 | 1,031,400 |
| 2017-05-16 | $13.88 | $14.09 | $13.60 | $14.09 | $13.28 | 1,541,320 |
| 2017-05-15 | $14.24 | $14.24 | $13.71 | $13.92 | $13.12 | 870,380 |
| 2017-05-12 | $13.96 | $14.16 | $13.79 | $13.98 | $13.17 | 1,165,800 |
| 2017-05-11 | $14.05 | $14.36 | $12.90 | $13.97 | $13.16 | 2,140,800 |
| 2017-05-10 | $14.56 | $14.69 | $14.30 | $14.33 | $13.50 | 862,300 |
| 2017-05-09 | $14.50 | $14.65 | $14.31 | $14.53 | $13.69 | 1,126,910 |
| 2017-05-08 | $15.06 | $15.15 | $14.34 | $14.60 | $13.76 | 1,760,700 |
| 2017-05-05 | $15.35 | $15.48 | $15.03 | $15.04 | $14.17 | 1,267,900 |
| 2017-05-04 | $15.43 | $15.68 | $15.30 | $15.42 | $14.53 | 1,121,600 |
| 2017-05-03 | $15.48 | $15.55 | $15.32 | $15.43 | $14.54 | 1,014,100 |
| 2017-05-02 | $14.93 | $15.74 | $14.63 | $15.43 | $14.54 | 2,508,850 |
| 2017-05-01 | $14.84 | $14.84 | $14.84 | $14.84 | $13.98 | 0 |
| 2017-04-28 | $14.86 | $14.97 | $14.75 | $14.84 | $13.98 | 912,320 |
| 2017-04-27 | $14.68 | $14.92 | $14.36 | $14.83 | $13.98 | 1,961,330 |
| 2017-04-26 | $14.63 | $14.83 | $14.52 | $14.78 | $13.93 | 1,488,010 |
| 2017-04-25 | $14.30 | $14.70 | $14.11 | $14.65 | $13.81 | 2,286,080 |
| 2017-04-24 | $14.55 | $14.55 | $14.06 | $14.11 | $13.30 | 1,659,920 |
| 2017-04-21 | $14.37 | $14.50 | $14.28 | $14.40 | $13.57 | 1,981,700 |
| 2017-04-20 | $13.93 | $14.43 | $13.88 | $14.39 | $13.56 | 3,772,950 |
| 2017-04-19 | $15.78 | $15.87 | $14.20 | $14.20 | $13.38 | 8,885,430 |
| 2017-04-18 | $15.77 | $16.02 | $15.77 | $15.78 | $14.87 | 929,690 |
| 2017-04-17 | $16.09 | $16.09 | $15.80 | $15.83 | $14.92 | 1,462,960 |
| 2017-04-14 | $15.89 | $16.14 | $15.85 | $16.08 | $15.15 | 1,769,500 |
| 2017-04-13 | $16.10 | $16.22 | $15.80 | $15.89 | $14.97 | 2,095,570 |
| 2017-04-12 | $16.24 | $16.32 | $16.09 | $16.09 | $15.16 | 2,032,130 |
| 2017-04-11 | $16.40 | $16.55 | $16.01 | $16.22 | $15.28 | 2,757,310 |
| 2017-04-10 | $16.71 | $16.73 | $16.43 | $16.47 | $15.52 | 2,082,500 |
| 2017-04-07 | $16.59 | $16.80 | $16.54 | $16.69 | $15.73 | 2,096,650 |
| 2017-04-06 | $16.55 | $16.64 | $16.43 | $16.53 | $15.58 | 1,408,540 |
| 2017-04-05 | $16.28 | $16.62 | $16.28 | $16.54 | $15.59 | 1,900,380 |
| 2017-04-04 | $16.26 | $16.26 | $16.26 | $16.26 | $15.32 | 0 |
| 2017-04-03 | $16.26 | $16.26 | $16.26 | $16.26 | $15.32 | 0 |
| 2017-03-31 | $16.26 | $16.70 | $16.24 | $16.26 | $15.32 | 2,215,800 |
| 2017-03-30 | $16.39 | $16.39 | $16.15 | $16.26 | $15.32 | 2,218,050 |
| 2017-03-29 | $16.56 | $16.61 | $16.30 | $16.38 | $15.44 | 3,374,400 |
| 2017-03-28 | $16.85 | $16.85 | $16.50 | $16.59 | $15.63 | 2,818,180 |
| 2017-03-27 | $17.00 | $17.02 | $16.66 | $16.81 | $15.84 | 2,612,060 |
| 2017-03-24 | $17.19 | $17.19 | $16.52 | $17.00 | $16.02 | 7,396,110 |
| 2017-03-23 | $17.35 | $17.45 | $17.15 | $17.19 | $16.20 | 2,095,460 |
| 2017-03-22 | $17.45 | $17.62 | $17.24 | $17.35 | $16.35 | 2,259,800 |
| 2017-03-21 | $17.19 | $17.53 | $17.15 | $17.46 | $16.45 | 2,457,970 |
| 2017-03-20 | $17.04 | $17.29 | $17.04 | $17.19 | $16.20 | 2,015,660 |
| 2017-03-17 | $17.54 | $17.54 | $17.15 | $17.18 | $16.19 | 2,347,440 |
| 2017-03-16 | $17.38 | $17.66 | $17.38 | $17.54 | $16.53 | 1,620,570 |
| 2017-03-15 | $17.46 | $17.46 | $17.28 | $17.40 | $16.40 | 1,363,590 |
| 2017-03-14 | $17.37 | $17.50 | $17.23 | $17.37 | $16.37 | 1,621,290 |
| 2017-03-13 | $17.45 | $17.49 | $17.20 | $17.38 | $16.38 | 2,328,340 |
| 2017-03-10 | $17.57 | $17.65 | $17.37 | $17.45 | $16.44 | 1,782,000 |
| 2017-03-09 | $17.80 | $17.80 | $17.41 | $17.48 | $16.47 | 2,048,700 |
| 2017-03-08 | $17.93 | $17.97 | $17.64 | $17.70 | $16.68 | 2,181,460 |
| 2017-03-07 | $17.89 | $17.93 | $17.80 | $17.88 | $16.85 | 1,702,060 |
| 2017-03-06 | $17.83 | $18.03 | $17.81 | $17.90 | $16.87 | 1,832,070 |
| 2017-03-03 | $17.68 | $18.08 | $17.68 | $17.87 | $16.84 | 2,748,970 |
| 2017-03-02 | $18.22 | $18.27 | $17.75 | $17.82 | $16.79 | 2,803,400 |
| 2017-03-01 | $17.88 | $18.40 | $17.84 | $18.03 | $16.99 | 4,016,830 |
| 2017-02-28 | $17.33 | $18.50 | $17.33 | $18.00 | $16.96 | 6,142,750 |
| 2017-02-27 | $17.91 | $17.91 | $17.28 | $17.32 | $16.32 | 3,400,400 |
| 2017-02-24 | $17.92 | $18.06 | $17.81 | $17.91 | $16.88 | 2,219,960 |
| 2017-02-23 | $18.12 | $18.12 | $17.80 | $17.89 | $16.86 | 2,492,020 |
| 2017-02-22 | $17.90 | $17.95 | $17.80 | $17.93 | $16.90 | 1,540,190 |
| 2017-02-21 | $18.00 | $18.07 | $17.82 | $17.93 | $16.90 | 2,388,570 |
| 2017-02-20 | $17.62 | $18.20 | $17.54 | $18.03 | $16.99 | 5,401,270 |
| 2017-02-17 | $17.26 | $17.65 | $17.26 | $17.62 | $16.60 | 2,886,020 |
| 2017-02-16 | $17.20 | $17.60 | $17.20 | $17.40 | $16.40 | 2,526,750 |
| 2017-02-15 | $17.58 | $17.58 | $17.25 | $17.26 | $16.26 | 2,584,110 |
| 2017-02-14 | $17.20 | $17.63 | $17.14 | $17.56 | $16.55 | 4,207,170 |
| 2017-02-13 | $17.00 | $17.23 | $17.00 | $17.14 | $16.15 | 1,979,420 |
| 2017-02-10 | $17.16 | $17.44 | $17.00 | $17.08 | $16.10 | 2,320,050 |
| 2017-02-09 | $17.15 | $17.34 | $17.08 | $17.16 | $16.17 | 1,948,280 |
| 2017-02-08 | $17.00 | $17.25 | $17.00 | $17.15 | $16.16 | 1,908,950 |
| 2017-02-07 | $17.25 | $17.44 | $17.00 | $17.13 | $16.14 | 2,716,810 |
| 2017-02-06 | $17.12 | $17.31 | $17.12 | $17.23 | $16.24 | 1,254,100 |
| 2017-02-03 | $17.17 | $17.29 | $16.91 | $17.11 | $16.12 | 935,030 |
| 2017-02-02 | $17.17 | $17.17 | $17.17 | $17.17 | $16.18 | 0 |
| 2017-02-01 | $17.17 | $17.17 | $17.17 | $17.17 | $16.18 | 0 |
| 2017-01-31 | $17.17 | $17.17 | $17.17 | $17.17 | $16.18 | 0 |
| 2017-01-30 | $17.17 | $17.17 | $17.17 | $17.17 | $16.18 | 0 |
| 2017-01-27 | $17.17 | $17.17 | $17.17 | $17.17 | $16.18 | 0 |
| 2017-01-26 | $17.11 | $17.45 | $17.11 | $17.17 | $16.18 | 1,192,390 |
| 2017-01-25 | $16.88 | $17.29 | $16.80 | $17.10 | $16.11 | 1,799,850 |
| 2017-01-24 | $16.90 | $17.05 | $16.81 | $16.88 | $15.91 | 1,394,100 |
| 2017-01-23 | $16.60 | $17.27 | $16.60 | $16.89 | $15.92 | 2,863,020 |
| 2017-01-20 | $16.26 | $16.60 | $16.26 | $16.47 | $15.52 | 1,551,820 |
| 2017-01-19 | $16.36 | $16.48 | $16.12 | $16.26 | $15.32 | 2,147,060 |
| 2017-01-18 | $16.21 | $16.70 | $16.21 | $16.36 | $15.42 | 2,019,400 |
| 2017-01-17 | $16.32 | $16.56 | $15.61 | $16.45 | $15.50 | 4,579,100 |
| 2017-01-16 | $18.09 | $18.10 | $16.31 | $16.32 | $15.38 | 9,665,340 |
| 2017-01-13 | $18.27 | $18.41 | $18.04 | $18.12 | $17.08 | 3,766,390 |
| 2017-01-12 | $18.59 | $18.77 | $18.20 | $18.30 | $17.25 | 5,219,910 |
| 2017-01-11 | $17.76 | $19.29 | $17.61 | $18.78 | $17.70 | 11,154,290 |
| 2017-01-10 | $17.70 | $17.86 | $17.56 | $17.76 | $16.74 | 1,989,620 |
| 2017-01-09 | $17.79 | $17.84 | $17.59 | $17.70 | $16.68 | 2,242,440 |
| 2017-01-06 | $17.74 | $17.74 | $17.50 | $17.57 | $16.56 | 2,338,910 |
| 2017-01-05 | $17.96 | $17.96 | $17.60 | $17.74 | $16.72 | 2,718,400 |
| 2017-01-04 | $17.85 | $18.03 | $17.82 | $17.96 | $16.92 | 2,037,440 |
| 2017-01-03 | $17.63 | $18.08 | $17.63 | $17.93 | $16.90 | 2,472,890 |
| 2017-01-02 | $17.62 | $17.62 | $17.62 | $17.62 | $16.60 | 0 |
| 2016-12-30 | $17.45 | $17.80 | $17.45 | $17.62 | $16.60 | 2,353,560 |
| 2016-12-29 | $17.58 | $17.58 | $17.26 | $17.50 | $16.49 | 3,703,530 |
| 2016-12-28 | $17.68 | $17.77 | $17.36 | $17.47 | $16.46 | 3,790,760 |
| 2016-12-27 | $18.02 | $18.22 | $17.57 | $17.67 | $16.65 | 5,856,280 |
| 2016-12-26 | $18.06 | $18.16 | $17.60 | $18.12 | $17.08 | 4,055,500 |
| 2016-12-23 | $17.90 | $18.20 | $17.83 | $18.03 | $16.99 | 3,196,200 |
| 2016-12-22 | $18.24 | $18.26 | $17.76 | $17.98 | $16.94 | 4,770,780 |
| 2016-12-21 | $18.45 | $18.45 | $18.21 | $18.26 | $17.21 | 3,388,400 |
| 2016-12-20 | $18.28 | $18.59 | $18.24 | $18.34 | $17.28 | 3,856,620 |
| 2016-12-19 | $18.73 | $18.73 | $18.21 | $18.28 | $17.23 | 4,342,880 |
| 2016-12-16 | $18.00 | $18.49 | $17.90 | $18.48 | $17.41 | 5,314,570 |
| 2016-12-15 | $17.70 | $18.11 | $17.63 | $17.98 | $16.94 | 5,987,780 |
| 2016-12-14 | $17.95 | $18.59 | $17.78 | $17.86 | $16.83 | 7,121,300 |
| 2016-12-13 | $18.14 | $18.30 | $17.37 | $17.94 | $16.91 | 9,238,980 |
| 2016-12-12 | $19.70 | $19.87 | $17.73 | $18.13 | $17.08 | 13,117,200 |
| 2016-12-09 | $19.41 | $20.00 | $19.36 | $19.70 | $18.56 | 12,734,050 |
| 2016-12-08 | $20.10 | $20.11 | $19.31 | $19.39 | $18.27 | 9,960,680 |
| 2016-12-07 | $19.62 | $20.43 | $19.06 | $19.88 | $18.73 | 12,612,300 |
| 2016-12-06 | $18.00 | $20.10 | $18.00 | $19.58 | $18.45 | 20,490,760 |
| 2016-12-05 | $17.30 | $18.45 | $17.10 | $18.34 | $17.28 | 15,524,190 |
| 2016-12-02 | $17.13 | $17.56 | $17.02 | $17.45 | $16.44 | 12,233,540 |
| 2016-12-01 | $17.35 | $17.54 | $16.80 | $17.03 | $16.05 | 9,039,250 |
| 2016-11-30 | $17.27 | $17.55 | $17.00 | $17.15 | $16.16 | 10,297,550 |
| 2016-11-29 | $18.24 | $18.30 | $17.44 | $17.45 | $16.44 | 13,023,810 |
| 2016-11-28 | $18.05 | $18.85 | $17.94 | $18.17 | $17.12 | 10,774,050 |
| 2016-11-25 | $18.42 | $18.50 | $17.84 | $17.94 | $16.91 | 11,650,460 |
| 2016-11-24 | $17.35 | $18.50 | $17.20 | $18.41 | $17.35 | 18,384,490 |
| 2016-11-23 | $17.82 | $17.94 | $17.18 | $17.51 | $16.50 | 21,081,910 |
| 2016-11-22 | $17.22 | $18.32 | $17.13 | $17.95 | $16.92 | 21,873,520 |
| 2016-11-21 | $16.80 | $17.33 | $16.73 | $17.10 | $16.11 | 14,425,660 |
| 2016-11-18 | $16.88 | $16.93 | $16.73 | $16.82 | $15.85 | 3,142,160 |
| 2016-11-17 | $16.75 | $16.95 | $16.59 | $16.82 | $15.85 | 7,563,460 |
| 2016-11-16 | $17.08 | $17.70 | $16.89 | $16.95 | $15.97 | 8,539,340 |
| 2016-11-15 | $16.98 | $17.18 | $16.76 | $17.06 | $16.08 | 10,881,780 |
| 2016-11-14 | $16.30 | $17.46 | $16.26 | $16.96 | $15.98 | 13,496,960 |
| 2016-11-11 | $16.24 | $16.38 | $16.05 | $16.35 | $15.41 | 3,812,230 |
| 2016-11-10 | $16.12 | $16.42 | $16.12 | $16.25 | $15.31 | 3,352,060 |
| 2016-11-09 | $16.30 | $16.36 | $15.90 | $16.04 | $15.12 | 4,665,980 |
| 2016-11-08 | $16.57 | $16.57 | $16.19 | $16.31 | $15.37 | 6,140,390 |
| 2016-11-07 | $17.10 | $17.10 | $16.52 | $16.68 | $15.72 | 3,478,720 |
| 2016-11-04 | $16.70 | $16.85 | $16.59 | $16.83 | $15.86 | 3,170,720 |
| 2016-11-03 | $16.41 | $16.88 | $16.36 | $16.64 | $15.68 | 4,613,890 |
| 2016-11-02 | $16.44 | $16.62 | $16.36 | $16.44 | $15.49 | 3,400,930 |
| 2016-11-01 | $16.54 | $16.77 | $16.34 | $16.45 | $15.50 | 4,851,830 |
| 2016-10-31 | $16.64 | $16.64 | $16.23 | $16.59 | $15.63 | 0 |
| 2016-10-28 | $16.65 | $16.85 | $16.64 | $16.64 | $15.68 | 2,228,600 |
| 2016-10-27 | $16.73 | $16.97 | $16.62 | $16.80 | $15.83 | 2,671,270 |
| 2016-10-26 | $17.01 | $17.09 | $16.61 | $16.79 | $15.82 | 5,606,140 |
| 2016-10-25 | $17.10 | $17.86 | $16.96 | $17.05 | $16.07 | 9,860,520 |
| 2016-10-24 | $16.74 | $17.30 | $16.74 | $17.29 | $16.29 | 8,379,350 |
| 2016-10-21 | $16.70 | $16.93 | $16.50 | $16.82 | $15.85 | 5,062,040 |
| 2016-10-20 | $16.77 | $16.90 | $16.50 | $16.80 | $15.83 | 3,179,150 |
| 2016-10-19 | $16.70 | $16.90 | $16.65 | $16.77 | $15.80 | 3,302,120 |
| 2016-10-18 | $16.30 | $16.93 | $16.30 | $16.77 | $15.80 | 5,919,160 |
| 2016-10-17 | $16.68 | $16.75 | $16.40 | $16.41 | $15.46 | 3,364,890 |
| 2016-10-14 | $16.80 | $16.80 | $16.50 | $16.68 | $15.72 | 3,832,930 |
| 2016-10-13 | $16.29 | $16.99 | $16.26 | $16.86 | $15.89 | 11,217,090 |
| 2016-10-12 | $16.42 | $16.57 | $16.20 | $16.32 | $15.38 | 3,008,840 |
| 2016-10-11 | $16.49 | $16.60 | $16.35 | $16.42 | $15.47 | 3,472,720 |
| 2016-10-10 | $16.30 | $16.66 | $16.30 | $16.49 | $15.54 | 3,741,100 |
| 2016-10-07 | $16.29 | $16.29 | $16.29 | $16.29 | $15.35 | 0 |
| 2016-10-06 | $16.29 | $16.29 | $16.29 | $16.29 | $15.35 | 0 |
| 2016-10-05 | $16.29 | $16.29 | $16.29 | $16.29 | $15.35 | 0 |
| 2016-10-04 | $16.29 | $16.29 | $16.29 | $16.29 | $15.35 | 0 |
| 2016-10-03 | $16.29 | $16.29 | $16.29 | $16.29 | $15.35 | 0 |
| 2016-09-30 | $16.17 | $16.30 | $16.11 | $16.29 | $15.35 | 2,204,000 |
| 2016-09-29 | $16.16 | $16.29 | $16.04 | $16.16 | $15.23 | 3,476,790 |
| 2016-09-28 | $15.88 | $16.15 | $15.72 | $16.13 | $15.20 | 3,593,880 |
| 2016-09-27 | $15.74 | $15.94 | $15.51 | $15.82 | $14.91 | 2,262,400 |
| 2016-09-26 | $16.13 | $16.33 | $15.73 | $15.74 | $14.83 | 3,934,950 |
| 2016-09-23 | $16.28 | $16.29 | $15.90 | $15.98 | $15.06 | 4,671,430 |
| 2016-09-22 | $16.40 | $16.63 | $16.26 | $16.30 | $15.36 | 4,917,050 |
| 2016-09-21 | $16.13 | $16.39 | $16.05 | $16.26 | $15.32 | 2,838,910 |
| 2016-09-20 | $16.22 | $16.49 | $16.02 | $16.13 | $15.20 | 4,203,000 |
| 2016-09-19 | $15.47 | $16.15 | $15.47 | $16.13 | $15.20 | 5,125,080 |
| 2016-09-16 | $15.47 | $15.47 | $15.47 | $15.47 | $14.58 | 0 |
| 2016-09-15 | $15.47 | $15.47 | $15.47 | $15.47 | $14.58 | 0 |
| 2016-09-14 | $15.28 | $15.54 | $15.06 | $15.47 | $14.58 | 3,441,830 |
| 2016-09-13 | $15.39 | $15.57 | $15.26 | $15.37 | $14.48 | 3,108,170 |
| 2016-09-12 | $16.01 | $16.05 | $15.28 | $15.38 | $14.49 | 5,560,000 |
| 2016-09-09 | $16.43 | $16.65 | $16.26 | $16.30 | $15.36 | 4,343,200 |
| 2016-09-08 | $16.30 | $16.58 | $16.15 | $16.56 | $15.61 | 6,050,160 |
| 2016-09-07 | $16.76 | $17.00 | $16.28 | $16.41 | $15.46 | 12,465,540 |
| 2016-09-06 | $16.52 | $17.04 | $16.23 | $16.87 | $15.90 | 9,637,410 |
| 2016-09-05 | $15.92 | $16.95 | $15.83 | $16.69 | $15.73 | 13,931,780 |
| 2016-09-02 | $15.71 | $15.99 | $15.59 | $15.90 | $14.98 | 3,747,890 |
| 2016-09-01 | $16.03 | $16.05 | $15.70 | $15.71 | $14.80 | 3,959,990 |
| 2016-08-31 | $15.76 | $16.16 | $15.75 | $16.00 | $15.08 | 7,607,110 |
| 2016-08-30 | $15.85 | $16.00 | $15.65 | $15.68 | $14.78 | 4,372,990 |
| 2016-08-29 | $16.01 | $16.19 | $15.85 | $15.92 | $15.00 | 5,345,710 |
| 2016-08-26 | $15.38 | $16.04 | $15.31 | $15.98 | $15.06 | 9,934,840 |
| 2016-08-25 | $15.45 | $15.48 | $15.20 | $15.38 | $14.49 | 3,607,620 |
| 2016-08-24 | $15.31 | $15.85 | $15.31 | $15.65 | $14.75 | 5,309,670 |
| 2016-08-23 | $15.38 | $15.49 | $15.20 | $15.31 | $14.43 | 3,363,030 |
| 2016-08-22 | $15.50 | $15.69 | $15.33 | $15.39 | $14.50 | 4,009,260 |
| 2016-08-19 | $15.49 | $15.58 | $15.25 | $15.43 | $14.54 | 4,587,920 |
| 2016-08-18 | $15.51 | $15.74 | $15.40 | $15.49 | $14.60 | 4,087,760 |
| 2016-08-17 | $15.71 | $15.71 | $15.40 | $15.56 | $14.66 | 5,679,680 |
| 2016-08-16 | $16.02 | $16.02 | $15.71 | $15.75 | $14.84 | 7,800,420 |
| 2016-08-15 | $15.40 | $16.15 | $14.99 | $16.09 | $15.16 | 14,217,660 |
| 2016-08-12 | $15.94 | $16.00 | $15.59 | $15.98 | $15.06 | 5,681,150 |
| 2016-08-11 | $15.99 | $16.55 | $15.85 | $16.08 | $15.15 | 7,803,600 |
| 2016-08-10 | $16.00 | $16.25 | $15.90 | $16.01 | $15.09 | 6,100,500 |
| 2016-08-09 | $15.03 | $16.05 | $14.95 | $16.01 | $15.09 | 11,140,140 |
| 2016-08-08 | $14.76 | $14.95 | $14.48 | $14.92 | $14.06 | 2,636,700 |
| 2016-08-05 | $15.00 | $15.09 | $14.78 | $14.78 | $13.93 | 3,075,460 |
| 2016-08-04 | $14.94 | $15.09 | $14.82 | $14.97 | $14.11 | 2,929,180 |
| 2016-08-03 | $14.95 | $15.05 | $14.81 | $15.04 | $14.17 | 2,651,600 |
| 2016-08-02 | $14.84 | $15.04 | $14.75 | $14.96 | $14.10 | 3,291,250 |
| 2016-08-01 | $14.96 | $15.17 | $14.56 | $14.84 | $13.98 | 4,646,720 |
| 2016-07-29 | $15.31 | $15.31 | $14.81 | $14.96 | $14.10 | 4,454,230 |
| 2016-07-28 | $14.90 | $15.30 | $14.02 | $15.25 | $14.37 | 9,945,480 |
| 2016-07-27 | $15.77 | $15.98 | $14.70 | $14.91 | $14.05 | 8,781,600 |
| 2016-07-26 | $15.43 | $15.86 | $15.43 | $15.81 | $14.90 | 6,234,200 |
| 2016-07-25 | $16.28 | $16.28 | $15.25 | $15.60 | $14.70 | 12,938,630 |
| 2016-07-22 | $16.40 | $16.60 | $16.23 | $16.34 | $15.40 | 6,050,710 |
| 2016-07-21 | $16.55 | $16.56 | $16.02 | $16.22 | $15.28 | 7,990,760 |
| 2016-07-20 | $16.77 | $16.77 | $16.43 | $16.57 | $15.61 | 11,470,500 |
| 2016-07-19 | $16.80 | $17.15 | $16.67 | $16.90 | $15.93 | 5,794,750 |
| 2016-07-18 | $16.85 | $16.90 | $16.50 | $16.60 | $15.64 | 4,494,470 |
| 2016-07-15 | $16.86 | $17.08 | $16.53 | $16.94 | $15.96 | 6,239,220 |
| 2016-07-14 | $16.77 | $17.10 | $16.70 | $16.88 | $15.91 | 5,317,070 |
| 2016-07-13 | $17.18 | $17.29 | $16.68 | $16.76 | $15.79 | 8,314,600 |
| 2016-07-12 | $17.66 | $17.66 | $16.50 | $17.18 | $16.19 | 12,839,240 |
| 2016-07-11 | $17.77 | $18.18 | $16.98 | $17.29 | $16.29 | 15,715,040 |
| 2016-07-08 | $16.50 | $17.98 | $16.50 | $17.54 | $16.53 | 15,981,420 |
| 2016-07-07 | $16.62 | $16.88 | $16.33 | $16.50 | $15.55 | 11,386,810 |
| 2016-07-06 | $15.76 | $16.80 | $15.62 | $16.62 | $15.66 | 15,301,290 |
| 2016-07-05 | $14.94 | $16.10 | $14.65 | $16.03 | $15.11 | 11,672,100 |
| 2016-07-04 | $14.58 | $14.96 | $14.32 | $14.89 | $14.03 | 6,541,500 |
| 2016-07-01 | $14.86 | $15.29 | $14.66 | $14.69 | $13.84 | 10,372,480 |
| 2016-06-30 | $14.67 | $14.73 | $14.25 | $14.68 | $13.83 | 5,704,490 |
| 2016-06-29 | $14.65 | $14.96 | $14.50 | $14.66 | $13.81 | 11,091,520 |
| 2016-06-28 | $13.47 | $14.66 | $13.47 | $14.66 | $13.81 | 19,408,490 |
| 2016-06-27 | $12.91 | $13.35 | $12.84 | $13.33 | $12.56 | 3,617,580 |
| 2016-06-24 | $13.30 | $13.35 | $12.40 | $13.07 | $12.32 | 4,414,300 |
| 2016-06-23 | $13.44 | $13.45 | $13.15 | $13.22 | $12.46 | 3,212,220 |
| 2016-06-22 | $13.54 | $13.54 | $13.01 | $13.44 | $12.67 | 3,974,890 |
| 2016-06-21 | $13.36 | $13.57 | $13.08 | $13.47 | $12.69 | 6,126,080 |
| 2016-06-20 | $13.21 | $13.32 | $12.91 | $13.23 | $12.47 | 3,333,800 |
| 2016-06-17 | $12.94 | $13.60 | $12.94 | $13.33 | $12.56 | 6,480,230 |
| 2016-06-16 | $13.05 | $13.11 | $12.79 | $12.81 | $12.07 | 3,157,920 |
| 2016-06-15 | $12.47 | $13.18 | $12.41 | $12.99 | $12.24 | 4,093,950 |
| 2016-06-14 | $12.50 | $12.78 | $12.36 | $12.65 | $11.92 | 3,384,430 |
| 2016-06-13 | $13.44 | $13.46 | $12.64 | $12.67 | $11.94 | 4,804,710 |
| 2016-06-10 | $13.64 | $13.64 | $13.64 | $13.64 | $12.85 | 0 |
| 2016-06-09 | $13.64 | $13.64 | $13.64 | $13.64 | $12.85 | 0 |
| 2016-06-08 | $13.71 | $13.79 | $13.43 | $13.64 | $12.85 | 4,553,740 |
| 2016-06-07 | $13.77 | $13.95 | $13.57 | $13.67 | $12.88 | 4,744,540 |
| 2016-06-06 | $14.20 | $14.25 | $13.77 | $13.86 | $13.06 | 4,984,960 |
| 2016-06-03 | $14.05 | $14.19 | $13.81 | $14.08 | $13.27 | 7,507,110 |
| 2016-06-02 | $14.01 | $14.34 | $13.80 | $14.12 | $13.31 | 7,424,870 |
| 2016-06-01 | $13.26 | $13.26 | $13.26 | $13.26 | $12.50 | 0 |
| 2016-05-31 | $12.59 | $13.28 | $12.58 | $13.26 | $12.50 | 8,218,090 |
| 2016-05-30 | $12.45 | $12.74 | $12.26 | $12.58 | $11.85 | 4,190,410 |
| 2016-05-27 | $12.63 | $12.73 | $12.42 | $12.51 | $11.79 | 3,914,640 |
| 2016-05-26 | $12.28 | $12.70 | $12.07 | $12.67 | $11.94 | 4,993,450 |
| 2016-05-25 | $12.59 | $12.70 | $12.29 | $12.31 | $11.60 | 4,024,410 |
| 2016-05-24 | $12.78 | $12.78 | $12.37 | $12.48 | $11.76 | 3,901,140 |
| 2016-05-23 | $12.59 | $12.85 | $12.51 | $12.83 | $12.09 | 5,033,880 |
| 2016-05-20 | $12.23 | $12.53 | $12.01 | $12.51 | $11.79 | 4,127,290 |
| 2016-05-19 | $12.27 | $12.70 | $12.20 | $12.43 | $11.71 | 6,182,510 |
| 2016-05-18 | $13.01 | $13.02 | $12.00 | $12.33 | $11.62 | 8,892,190 |
| 2016-05-17 | $13.35 | $13.47 | $13.02 | $13.15 | $12.39 | 6,479,060 |
| 2016-05-16 | $12.98 | $13.39 | $12.72 | $13.35 | $12.58 | 6,516,000 |
| 2016-05-13 | $13.17 | $13.48 | $12.91 | $13.06 | $12.31 | 6,776,690 |
| 2016-05-12 | $13.08 | $13.34 | $12.64 | $13.30 | $12.53 | 9,149,000 |
| 2016-05-11 | $14.10 | $14.18 | $13.25 | $13.43 | $12.66 | 10,418,790 |
| 2016-05-10 | $14.21 | $14.49 | $13.84 | $13.96 | $13.16 | 12,583,770 |
| 2016-05-09 | $15.20 | $15.39 | $14.72 | $14.72 | $13.87 | 17,778,750 |
| 2016-05-06 | $18.70 | $18.98 | $16.20 | $16.35 | $15.41 | 42,524,420 |
| 2016-05-05 | $16.59 | $17.75 | $16.59 | $17.75 | $16.73 | 7,301,080 |
| 2016-05-04 | $47.40 | $49.96 | $47.30 | $48.63 | $15.21 | 6,924,540 |
| 2016-05-03 | $44.50 | $48.60 | $43.70 | $47.75 | $14.94 | 4,677,380 |
| 2016-05-02 | $44.56 | $44.56 | $44.56 | $44.56 | $13.94 | 0 |
| 2016-04-29 | $42.72 | $45.21 | $42.38 | $44.56 | $13.94 | 3,933,380 |
| 2016-04-28 | $43.40 | $43.40 | $41.41 | $42.72 | $13.36 | 2,672,150 |
| 2016-04-27 | $42.73 | $43.40 | $42.68 | $43.33 | $13.55 | 2,799,290 |
| 2016-04-26 | $41.70 | $42.98 | $41.36 | $42.85 | $13.40 | 2,178,340 |
| 2016-04-25 | $42.53 | $42.88 | $40.71 | $41.76 | $13.06 | 1,875,260 |
| 2016-04-22 | $41.10 | $42.94 | $41.00 | $42.53 | $13.30 | 2,157,810 |
| 2016-04-21 | $43.01 | $43.03 | $41.53 | $41.60 | $13.01 | 2,775,740 |
| 2016-04-20 | $46.93 | $46.98 | $42.45 | $43.03 | $13.46 | 7,018,620 |
| 2016-04-19 | $48.68 | $48.88 | $46.68 | $47.17 | $14.76 | 3,664,380 |
| 2016-04-18 | $49.40 | $49.40 | $47.00 | $47.64 | $14.90 | 2,996,970 |
| 2016-04-15 | $50.30 | $51.20 | $49.01 | $49.60 | $15.52 | 2,443,930 |
| 2016-04-14 | $49.20 | $50.50 | $48.80 | $50.42 | $15.77 | 2,600,020 |
| 2016-04-13 | $48.83 | $50.94 | $48.78 | $48.95 | $15.31 | 4,093,210 |
| 2016-04-12 | $51.50 | $52.46 | $48.42 | $48.89 | $15.29 | 4,753,680 |
| 2016-04-11 | $48.50 | $52.91 | $48.20 | $51.89 | $16.23 | 7,327,980 |
| 2016-04-08 | $48.10 | $49.00 | $46.51 | $48.10 | $15.05 | 4,499,490 |
| 2016-04-07 | $48.88 | $51.05 | $48.08 | $49.00 | $15.33 | 5,558,880 |
| 2016-04-06 | $46.70 | $49.76 | $46.38 | $48.93 | $15.31 | 5,748,630 |
| 2016-04-05 | $46.30 | $47.41 | $45.58 | $47.15 | $14.75 | 4,456,620 |
| 2016-04-04 | $46.27 | $46.27 | $46.27 | $46.27 | $14.47 | 0 |
| 2016-04-01 | $46.39 | $47.00 | $45.55 | $46.27 | $14.47 | 5,188,040 |
| 2016-03-31 | $43.90 | $47.98 | $43.12 | $47.26 | $14.78 | 7,001,110 |
| 2016-03-30 | $43.00 | $44.52 | $41.72 | $43.82 | $13.71 | 10,075,180 |
| 2016-03-29 | $40.90 | $41.34 | $39.70 | $40.50 | $12.67 | 2,261,490 |
| 2016-03-28 | $39.93 | $42.30 | $38.73 | $41.48 | $12.98 | 3,924,240 |
| 2016-03-25 | $37.91 | $39.99 | $37.81 | $39.29 | $12.29 | 2,117,830 |
| 2016-03-24 | $36.90 | $38.05 | $36.89 | $37.70 | $11.79 | 1,355,860 |
| 2016-03-23 | $37.10 | $38.00 | $36.66 | $37.28 | $11.66 | 926,420 |
| 2016-03-22 | $36.30 | $37.58 | $36.06 | $36.97 | $11.57 | 982,170 |
| 2016-03-21 | $36.88 | $37.23 | $36.21 | $36.84 | $11.52 | 1,122,440 |
| 2016-03-18 | $34.50 | $36.25 | $34.50 | $36.17 | $11.31 | 1,238,950 |
| 2016-03-17 | $33.46 | $34.60 | $33.46 | $34.49 | $10.79 | 909,420 |
| 2016-03-16 | $34.16 | $34.50 | $33.20 | $33.44 | $10.46 | 562,260 |
| 2016-03-15 | $33.89 | $34.50 | $33.81 | $34.01 | $10.64 | 541,350 |
| 2016-03-14 | $33.50 | $34.68 | $33.50 | $34.06 | $10.65 | 796,590 |
| 2016-03-11 | $32.90 | $33.33 | $32.48 | $32.96 | $10.31 | 549,370 |
| 2016-03-10 | $33.68 | $33.80 | $32.92 | $32.96 | $10.31 | 531,190 |
| 2016-03-09 | $33.92 | $34.19 | $33.30 | $33.46 | $10.47 | 535,580 |
| 2016-03-08 | $34.48 | $34.82 | $33.20 | $34.47 | $10.78 | 737,700 |
| 2016-03-07 | $34.28 | $35.00 | $34.00 | $34.56 | $10.81 | 665,480 |
| 2016-03-04 | $34.48 | $34.69 | $33.19 | $33.90 | $10.60 | 722,700 |
| 2016-03-03 | $34.92 | $35.39 | $34.30 | $34.52 | $10.80 | 948,790 |
| 2016-03-02 | $33.32 | $35.00 | $33.03 | $34.92 | $10.92 | 631,190 |
| 2016-03-01 | $33.20 | $33.85 | $32.15 | $33.52 | $10.49 | 660,630 |
| 2016-02-29 | $35.24 | $35.50 | $32.30 | $32.86 | $10.28 | 965,520 |
| 2016-02-26 | $35.05 | $35.98 | $34.30 | $35.10 | $10.98 | 640,860 |
| 2016-02-25 | $38.01 | $38.01 | $34.48 | $34.90 | $10.92 | 1,185,820 |
| 2016-02-24 | $39.00 | $39.10 | $37.30 | $38.30 | $11.98 | 882,800 |
| 2016-02-23 | $38.72 | $39.48 | $38.31 | $38.87 | $12.16 | 967,900 |
| 2016-02-22 | $38.52 | $38.83 | $38.11 | $38.74 | $12.12 | 1,095,900 |
| 2016-02-19 | $37.70 | $38.18 | $37.57 | $38.04 | $11.90 | 650,390 |
| 2016-02-18 | $38.50 | $38.88 | $37.75 | $37.87 | $11.85 | 1,044,780 |
| 2016-02-17 | $38.29 | $38.45 | $37.63 | $38.25 | $11.97 | 1,012,070 |
| 2016-02-16 | $37.00 | $38.50 | $37.00 | $38.31 | $11.98 | 827,470 |
| 2016-02-15 | $35.99 | $37.28 | $35.36 | $37.10 | $11.61 | 699,000 |
| 2016-02-12 | $37.03 | $37.03 | $37.03 | $37.03 | $11.58 | 0 |
| 2016-02-11 | $37.03 | $37.03 | $37.03 | $37.03 | $11.58 | 0 |
| 2016-02-10 | $37.03 | $37.03 | $37.03 | $37.03 | $11.58 | 0 |
| 2016-02-09 | $37.03 | $37.03 | $37.03 | $37.03 | $11.58 | 0 |
| 2016-02-08 | $37.03 | $37.03 | $37.03 | $37.03 | $11.58 | 0 |
| 2016-02-05 | $37.60 | $37.78 | $36.75 | $37.03 | $11.58 | 678,750 |
| 2016-02-04 | $37.20 | $38.08 | $37.00 | $37.48 | $11.72 | 799,450 |
| 2016-02-03 | $36.05 | $37.40 | $36.05 | $37.20 | $11.64 | 685,180 |
| 2016-02-02 | $35.40 | $37.19 | $35.10 | $36.84 | $11.52 | 809,650 |
| 2016-02-01 | $36.02 | $36.77 | $34.57 | $35.34 | $11.06 | 835,280 |
| 2016-01-29 | $33.80 | $36.78 | $33.80 | $36.37 | $11.38 | 1,073,250 |
| 2016-01-28 | $33.50 | $34.84 | $33.50 | $34.08 | $10.66 | 699,040 |
| 2016-01-27 | $33.21 | $34.77 | $31.78 | $34.47 | $10.78 | 1,176,710 |
| 2016-01-26 | $36.82 | $37.38 | $33.68 | $33.81 | $10.58 | 1,040,430 |
| 2016-01-25 | $37.01 | $37.87 | $37.01 | $37.20 | $11.64 | 713,480 |
| 2016-01-22 | $37.04 | $37.30 | $36.00 | $36.97 | $11.57 | 723,220 |
| 2016-01-21 | $37.00 | $38.13 | $36.04 | $36.26 | $11.34 | 1,046,480 |
| 2016-01-20 | $37.90 | $38.50 | $37.40 | $37.68 | $11.79 | 1,191,520 |
| 2016-01-19 | $36.79 | $38.90 | $36.20 | $38.28 | $11.97 | 1,090,200 |
| 2016-01-18 | $35.87 | $36.93 | $35.42 | $36.64 | $11.46 | 1,036,520 |
| 2016-01-15 | $36.19 | $36.99 | $35.12 | $35.42 | $11.08 | 1,218,120 |
| 2016-01-14 | $33.80 | $36.69 | $33.08 | $36.59 | $11.45 | 1,549,230 |
| 2016-01-13 | $35.98 | $36.55 | $34.50 | $34.78 | $10.88 | 1,147,710 |
| 2016-01-12 | $35.63 | $36.59 | $34.01 | $35.69 | $11.16 | 1,714,940 |
| 2016-01-11 | $38.59 | $38.87 | $35.63 | $35.63 | $11.15 | 1,560,920 |
| 2016-01-08 | $40.98 | $41.60 | $37.68 | $39.59 | $12.38 | 2,281,490 |
| 2016-01-07 | $43.33 | $43.33 | $39.80 | $40.03 | $12.52 | 425,000 |
| 2016-01-06 | $43.54 | $44.20 | $42.13 | $44.15 | $13.81 | 1,239,070 |
| 2016-01-05 | $41.82 | $45.90 | $41.40 | $43.06 | $13.47 | 2,300,480 |
| 2016-01-04 | $50.11 | $51.13 | $45.93 | $45.93 | $14.37 | 1,901,700 |
| 2016-01-01 | $51.03 | $51.03 | $51.03 | $51.03 | $15.96 | 0 |
| 2015-12-31 | $52.11 | $52.75 | $51.00 | $51.03 | $15.96 | 895,370 |
| 2015-12-30 | $52.02 | $52.86 | $50.50 | $52.75 | $16.50 | 2,342,620 |
| 2015-12-29 | $49.90 | $53.00 | $49.58 | $52.25 | $16.35 | 2,971,500 |
| 2015-12-28 | $51.38 | $51.97 | $49.82 | $50.06 | $15.66 | 2,539,830 |
| 2015-12-25 | $50.00 | $51.63 | $50.00 | $51.27 | $16.04 | 2,196,100 |
| 2015-12-24 | $49.20 | $50.10 | $48.10 | $49.76 | $15.57 | 1,628,140 |
| 2015-12-23 | $49.89 | $50.85 | $49.40 | $49.63 | $15.53 | 2,162,220 |
| 2015-12-22 | $49.54 | $50.25 | $49.08 | $49.98 | $15.63 | 2,123,530 |
| 2015-12-21 | $48.49 | $50.30 | $48.48 | $49.92 | $15.62 | 2,668,090 |
| 2015-12-18 | $49.32 | $49.80 | $48.00 | $48.26 | $15.10 | 2,744,800 |
| 2015-12-17 | $48.47 | $49.58 | $48.40 | $49.30 | $15.42 | 3,060,790 |
| 2015-12-16 | $47.11 | $48.48 | $46.70 | $48.40 | $15.14 | 3,397,510 |
| 2015-12-15 | $48.00 | $48.90 | $46.01 | $46.94 | $14.68 | 6,004,360 |
| 2015-12-14 | $49.02 | $49.65 | $47.00 | $48.00 | $15.02 | 3,634,480 |
| 2015-12-11 | $52.52 | $52.81 | $49.90 | $50.00 | $15.64 | 1,726,900 |
| 2015-12-10 | $53.20 | $53.80 | $52.14 | $52.78 | $16.51 | 1,718,170 |
| 2015-12-09 | $51.38 | $54.65 | $50.60 | $53.42 | $16.71 | 2,670,780 |
| 2015-12-08 | $49.90 | $53.96 | $49.00 | $52.30 | $16.36 | 3,069,560 |
| 2015-12-07 | $49.69 | $51.10 | $48.33 | $50.52 | $15.80 | 2,428,450 |
| 2015-12-04 | $48.00 | $51.50 | $47.98 | $49.90 | $15.61 | 3,870,350 |
| 2015-12-03 | $47.08 | $49.32 | $47.00 | $48.61 | $15.21 | 2,722,400 |
| 2015-12-02 | $48.61 | $49.90 | $44.99 | $46.79 | $14.64 | 4,227,110 |
| 2015-12-01 | $56.00 | $56.80 | $48.93 | $49.99 | $15.64 | 6,755,090 |
| 2015-11-30 | $49.50 | $54.37 | $48.00 | $54.37 | $17.01 | 6,712,310 |
| 2015-11-27 | $47.80 | $51.80 | $47.10 | $49.43 | $15.46 | 6,659,910 |
| 2015-11-26 | $45.89 | $50.38 | $45.70 | $48.61 | $15.21 | 5,285,110 |
| 2015-11-25 | $45.70 | $46.50 | $44.98 | $45.89 | $14.36 | 2,871,440 |
| 2015-11-24 | $43.20 | $45.88 | $42.70 | $45.77 | $14.32 | 3,192,260 |
| 2015-11-23 | $44.00 | $44.11 | $42.62 | $42.95 | $13.44 | 1,973,430 |
| 2015-11-20 | $43.51 | $44.94 | $43.50 | $44.10 | $13.80 | 2,057,850 |
| 2015-11-19 | $41.80 | $43.88 | $41.70 | $43.71 | $13.67 | 2,148,410 |
| 2015-11-18 | $43.08 | $43.45 | $41.00 | $41.58 | $13.01 | 1,977,390 |
| 2015-11-17 | $43.52 | $45.05 | $42.81 | $42.92 | $13.43 | 2,116,180 |
| 2015-11-16 | $41.50 | $43.50 | $41.40 | $43.45 | $13.59 | 1,771,040 |
| 2015-11-13 | $45.00 | $45.00 | $41.80 | $42.72 | $13.36 | 3,734,360 |
| 2015-11-12 | $43.65 | $46.49 | $43.61 | $45.55 | $14.25 | 3,636,220 |
| 2015-11-11 | $42.00 | $43.99 | $41.85 | $43.58 | $13.63 | 2,894,460 |
| 2015-11-10 | $42.68 | $43.49 | $41.60 | $42.03 | $13.15 | 3,136,410 |
| 2015-11-09 | $41.90 | $44.00 | $41.32 | $43.16 | $13.50 | 3,870,990 |
| 2015-11-06 | $40.50 | $42.40 | $40.50 | $42.15 | $13.19 | 3,129,250 |
| 2015-11-05 | $41.37 | $41.99 | $40.12 | $40.39 | $12.63 | 3,635,680 |
| 2015-11-04 | $40.18 | $41.30 | $39.50 | $41.24 | $12.90 | 4,421,240 |
| 2015-11-03 | $38.00 | $39.93 | $37.41 | $39.82 | $12.46 | 3,575,140 |
| 2015-11-02 | $36.98 | $39.78 | $36.20 | $38.21 | $11.95 | 3,035,530 |
| 2015-10-30 | $37.68 | $38.20 | $37.31 | $37.75 | $11.81 | 2,106,490 |
| 2015-10-29 | $37.09 | $37.68 | $36.89 | $37.26 | $11.66 | 1,509,050 |
| 2015-10-28 | $37.76 | $38.55 | $36.80 | $36.86 | $11.53 | 2,016,070 |
| 2015-10-27 | $37.88 | $38.88 | $36.35 | $38.00 | $11.89 | 2,626,140 |
| 2015-10-26 | $38.95 | $38.96 | $37.58 | $38.37 | $12.00 | 3,083,320 |
| 2015-10-23 | $36.18 | $39.39 | $36.18 | $38.93 | $12.18 | 4,517,130 |
| 2015-10-22 | $34.55 | $35.99 | $34.30 | $35.95 | $11.25 | 2,567,550 |
| 2015-10-21 | $35.98 | $37.19 | $33.80 | $34.20 | $10.70 | 4,016,460 |
| 2015-10-20 | $35.88 | $36.09 | $34.91 | $36.00 | $11.26 | 2,542,770 |
| 2015-10-19 | $36.30 | $37.50 | $35.10 | $35.85 | $11.21 | 3,266,210 |
| 2015-10-16 | $35.60 | $36.39 | $35.30 | $36.16 | $11.31 | 2,977,880 |
| 2015-10-15 | $34.55 | $35.77 | $34.51 | $35.64 | $11.15 | 2,880,400 |
| 2015-10-14 | $34.98 | $35.50 | $34.39 | $34.53 | $10.80 | 2,249,970 |
| 2015-10-13 | $34.80 | $36.55 | $34.80 | $35.21 | $11.01 | 2,877,980 |
| 2015-10-12 | $33.26 | $35.61 | $33.26 | $35.10 | $10.98 | 2,864,230 |
| 2015-10-09 | $32.58 | $33.40 | $32.58 | $33.14 | $10.37 | 1,914,230 |
| 2015-10-08 | $33.39 | $33.70 | $32.50 | $32.91 | $10.30 | 2,180,580 |
| 2015-10-07 | $31.46 | $31.46 | $31.46 | $31.46 | $9.84 | 0 |
| 2015-10-06 | $31.46 | $31.46 | $31.46 | $31.46 | $9.84 | 0 |
| 2015-10-05 | $31.46 | $31.46 | $31.46 | $31.46 | $9.84 | 0 |
| 2015-10-02 | $31.46 | $31.46 | $31.46 | $31.46 | $9.84 | 0 |
| 2015-10-01 | $31.46 | $31.46 | $31.46 | $31.46 | $9.84 | 0 |
| 2015-09-30 | $31.28 | $31.75 | $31.09 | $31.46 | $9.84 | 982,240 |
| 2015-09-29 | $31.38 | $31.79 | $30.80 | $31.19 | $9.76 | 1,250,210 |
| 2015-09-28 | $31.28 | $31.99 | $30.63 | $31.98 | $10.00 | 1,245,790 |
| 2015-09-25 | $32.80 | $33.19 | $30.98 | $31.26 | $9.78 | 1,804,590 |
| 2015-09-24 | $32.44 | $33.45 | $32.34 | $32.94 | $10.30 | 1,981,390 |
| 2015-09-23 | $32.29 | $33.09 | $31.90 | $32.42 | $10.14 | 1,865,720 |
| 2015-09-22 | $32.55 | $33.85 | $32.01 | $32.90 | $10.29 | 3,140,960 |
| 2015-09-21 | $30.55 | $32.88 | $30.55 | $32.57 | $10.19 | 2,996,020 |
| 2015-09-18 | $30.95 | $31.53 | $30.50 | $31.03 | $9.71 | 1,426,950 |
| 2015-09-17 | $31.40 | $32.80 | $30.80 | $30.83 | $9.64 | 2,618,370 |
| 2015-09-16 | $29.50 | $32.09 | $29.50 | $31.80 | $9.95 | 2,074,120 |
| 2015-09-15 | $29.71 | $31.00 | $28.88 | $29.17 | $9.13 | 2,702,210 |
| 2015-09-14 | $34.50 | $34.80 | $31.08 | $31.08 | $9.72 | 4,262,700 |
| 2015-09-11 | $33.75 | $34.98 | $33.33 | $34.53 | $10.80 | 2,701,360 |
| 2015-09-10 | $35.00 | $35.80 | $33.80 | $33.94 | $10.62 | 4,620,020 |
| 2015-09-09 | $32.89 | $36.18 | $32.80 | $36.18 | $11.32 | 6,505,000 |
| 2015-09-08 | $30.90 | $33.31 | $30.58 | $32.89 | $10.29 | 3,905,750 |
| 2015-09-07 | $30.21 | $32.80 | $30.21 | $30.97 | $9.69 | 4,006,660 |
| 2015-09-04 | $30.81 | $30.81 | $30.81 | $30.81 | $9.64 | 0 |
| 2015-09-03 | $30.81 | $30.81 | $30.81 | $30.81 | $9.64 | 0 |
| 2015-09-02 | $32.00 | $34.23 | $30.50 | $30.81 | $9.64 | 8,692,810 |
| 2015-09-01 | $31.30 | $33.89 | $30.90 | $33.89 | $10.60 | 8,885,360 |
| 2015-08-31 | $31.90 | $31.99 | $30.50 | $30.81 | $9.64 | 3,216,500 |
Hunan Fangsheng Pharmaceutical CompanyLtd (603998) News Headlines
Recent Hunan Fangsheng Pharmaceutical CompanyLtd (603998) News
Similar Companies to Hunan Fangsheng Pharmaceutical CompanyLtd (603998) 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 | -- | -- | -- |