Liao Ning Oxiranchem Inc (300082) Exchange: SHE
Data as of July 17, 2025
$7.33 ($-0.10) -1.35%
Liao Ning Oxiranchem Inc - Daily Information
Click for more stock information on Liao Ning Oxiranchem Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.43 |
| Previous Close | $7.33 |
| High | $7.47 |
| Low | $7.31 |
| Adjusted Open | $7.43 |
| Previous Adjusted Close | $7.33 |
| Adjusted High | $7.47 |
| Adjusted Low | $7.31 |
About Liao Ning Oxiranchem Inc (300082)
Liaoning Oxiranchem, Inc. is principally engaged in the research, manufacture and distribution of ethylene oxide derivative chemicals. The Company's main products include crystalline silicon cutting fluid, which are applied in cutting of solar photovoltaic mono-crystalline silicon and multi-crystalline silicon, crystal and gems; polyether monomers, which are applied as materials of composite water reducing agents for high performance concrete, as well as polyethylene glycol, which are applied as organic composite agents, humectant, lubricant, soften agent and dispersant, among others. During the year ended December 31, 2011, crystalline silicon cutting fluid and polyether monomers accounted approximately 43% and 52% of its total revenue, respectively.
Invest in Liao Ning Oxiranchem Inc (300082)
Historical Stock Data for Liao Ning Oxiranchem Inc (300082)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.43 | $7.47 | $7.31 | $7.33 | $7.33 | 12,211,900 |
| 2025-07-08 | $7.36 | $7.45 | $7.33 | $7.43 | $7.43 | 9,265,600 |
| 2025-07-07 | $7.31 | $7.41 | $7.31 | $7.38 | $7.38 | 7,971,900 |
| 2025-07-04 | $7.50 | $7.50 | $7.32 | $7.35 | $7.35 | 12,733,350 |
| 2025-07-03 | $7.54 | $7.55 | $7.42 | $7.50 | $7.50 | 10,156,100 |
| 2025-07-02 | $7.57 | $7.57 | $7.39 | $7.52 | $7.52 | 12,749,550 |
| 2025-07-01 | $7.49 | $7.53 | $7.35 | $7.53 | $7.53 | 17,030,100 |
| 2025-06-30 | $7.42 | $7.50 | $7.40 | $7.46 | $7.46 | 15,081,400 |
| 2025-06-27 | $7.50 | $7.64 | $7.41 | $7.43 | $7.43 | 22,464,970 |
| 2025-06-26 | $7.60 | $7.88 | $7.52 | $7.55 | $7.55 | 30,981,950 |
| 2025-06-25 | $7.50 | $7.80 | $7.49 | $7.63 | $7.63 | 39,818,010 |
| 2025-06-24 | $7.33 | $7.47 | $7.26 | $7.47 | $7.47 | 22,111,550 |
| 2025-06-23 | $7.14 | $7.33 | $7.14 | $7.33 | $7.33 | 12,931,100 |
| 2025-06-20 | $7.23 | $7.41 | $7.18 | $7.20 | $7.20 | 15,607,800 |
| 2025-06-19 | $7.39 | $7.55 | $7.23 | $7.25 | $7.25 | 22,701,190 |
| 2025-06-18 | $7.47 | $7.52 | $7.34 | $7.46 | $7.46 | 19,312,750 |
| 2025-06-17 | $7.62 | $7.75 | $7.46 | $7.57 | $7.57 | 27,313,740 |
| 2025-06-13 | $7.73 | $7.88 | $7.44 | $7.48 | $7.48 | 37,434,350 |
| 2025-06-12 | $8.19 | $8.19 | $7.69 | $7.86 | $7.86 | 52,445,140 |
| 2025-06-11 | $8.21 | $8.48 | $8.15 | $8.35 | $8.35 | 47,314,700 |
| 2025-06-10 | $8.57 | $8.60 | $8.05 | $8.20 | $8.20 | 68,539,110 |
| 2025-06-09 | $8.31 | $8.96 | $8.12 | $8.74 | $8.74 | 78,562,730 |
| 2025-06-06 | $9.00 | $9.36 | $8.55 | $8.59 | $8.59 | 119,215,750 |
| 2025-06-05 | $8.06 | $9.53 | $8.06 | $9.53 | $9.53 | 120,428,740 |
| 2025-06-04 | $8.65 | $9.33 | $7.90 | $7.94 | $7.94 | 86,558,470 |
| 2025-06-03 | $7.30 | $8.67 | $7.30 | $8.36 | $8.36 | 75,405,510 |
| 2025-05-30 | $7.05 | $7.77 | $6.88 | $7.48 | $7.48 | 53,297,210 |
| 2025-05-29 | $7.01 | $7.36 | $6.90 | $7.13 | $7.13 | 35,969,700 |
| 2025-05-28 | $6.84 | $7.47 | $6.78 | $7.16 | $7.16 | 38,260,870 |
| 2025-05-27 | $6.76 | $7.11 | $6.62 | $6.84 | $6.84 | 25,534,440 |
| 2025-05-26 | $6.60 | $6.95 | $6.49 | $6.80 | $6.80 | 26,014,400 |
| 2025-05-23 | $6.40 | $7.28 | $6.39 | $6.75 | $6.75 | 40,235,500 |
| 2025-05-22 | $6.50 | $6.69 | $6.33 | $6.40 | $6.40 | 16,569,000 |
| 2025-05-21 | $6.50 | $6.77 | $6.46 | $6.59 | $6.59 | 17,733,300 |
| 2025-05-20 | $6.64 | $6.69 | $6.53 | $6.54 | $6.54 | 10,809,800 |
| 2025-05-19 | $6.51 | $6.80 | $6.43 | $6.66 | $6.66 | 14,628,900 |
| 2025-05-16 | $6.44 | $6.59 | $6.42 | $6.55 | $6.55 | 13,846,650 |
| 2025-05-15 | $6.83 | $6.89 | $6.46 | $6.48 | $6.48 | 23,301,150 |
| 2025-05-14 | $6.54 | $6.92 | $6.49 | $6.83 | $6.83 | 33,694,800 |
| 2025-05-13 | $6.49 | $6.66 | $6.40 | $6.61 | $6.61 | 24,134,060 |
| 2025-05-12 | $6.34 | $6.42 | $6.29 | $6.41 | $6.41 | 8,602,700 |
| 2025-05-09 | $6.37 | $6.40 | $6.21 | $6.25 | $6.25 | 7,011,620 |
| 2025-05-08 | $6.28 | $6.37 | $6.22 | $6.35 | $6.35 | 7,911,900 |
| 2025-05-07 | $6.22 | $6.32 | $6.19 | $6.31 | $6.31 | 10,997,500 |
| 2025-05-06 | $6.05 | $6.18 | $6.05 | $6.18 | $6.18 | 7,529,750 |
| 2025-04-30 | $6.12 | $6.19 | $6.02 | $6.03 | $6.03 | 7,588,250 |
| 2025-04-29 | $6.00 | $6.18 | $6.00 | $6.14 | $6.14 | 7,588,300 |
| 2025-04-28 | $6.14 | $6.14 | $5.92 | $6.02 | $6.02 | 9,082,000 |
| 2025-04-25 | $6.09 | $6.25 | $6.02 | $6.14 | $6.14 | 11,493,500 |
| 2025-04-24 | $6.06 | $6.17 | $6.02 | $6.09 | $6.09 | 10,307,800 |
| 2025-04-23 | $6.04 | $6.25 | $6.02 | $6.08 | $6.08 | 14,731,320 |
| 2025-04-22 | $6.18 | $6.20 | $5.97 | $6.03 | $6.03 | 17,513,260 |
| 2025-04-21 | $5.82 | $6.45 | $5.82 | $6.25 | $6.25 | 23,336,600 |
| 2025-04-18 | $5.92 | $5.99 | $5.70 | $5.88 | $5.88 | 17,099,780 |
| 2025-04-17 | $5.65 | $6.19 | $5.63 | $5.94 | $5.94 | 20,466,300 |
| 2025-04-16 | $5.80 | $5.86 | $5.57 | $5.66 | $5.66 | 8,075,740 |
| 2025-04-15 | $5.79 | $5.91 | $5.73 | $5.84 | $5.84 | 8,313,270 |
| 2025-04-14 | $5.70 | $5.82 | $5.65 | $5.77 | $5.77 | 7,366,530 |
| 2025-04-11 | $5.56 | $5.69 | $5.54 | $5.58 | $5.58 | 5,501,600 |
| 2025-04-10 | $5.68 | $5.77 | $5.57 | $5.58 | $5.58 | 10,175,000 |
| 2025-04-09 | $5.30 | $5.51 | $4.90 | $5.45 | $5.45 | 13,733,900 |
| 2025-04-08 | $5.14 | $5.53 | $5.14 | $5.37 | $5.37 | 13,126,200 |
| 2025-04-07 | $5.95 | $5.95 | $5.02 | $5.10 | $5.10 | 18,437,530 |
| 2025-04-03 | $6.25 | $6.34 | $6.15 | $6.28 | $6.28 | 8,165,760 |
| 2025-04-02 | $6.35 | $6.45 | $6.25 | $6.27 | $6.27 | 8,511,440 |
| 2025-04-01 | $6.21 | $6.42 | $6.19 | $6.36 | $6.36 | 14,412,460 |
| 2025-03-31 | $6.44 | $6.53 | $6.10 | $6.19 | $6.19 | 23,554,270 |
| 2025-03-28 | $7.10 | $7.15 | $6.58 | $6.61 | $6.61 | 41,554,640 |
| 2025-03-27 | $6.75 | $8.00 | $6.75 | $7.24 | $7.24 | 55,107,640 |
| 2025-03-26 | $6.55 | $6.85 | $6.54 | $6.73 | $6.73 | 13,949,200 |
| 2025-03-25 | $6.30 | $6.71 | $6.25 | $6.58 | $6.58 | 12,532,220 |
| 2025-03-24 | $6.60 | $6.60 | $6.18 | $6.33 | $6.33 | 11,626,230 |
| 2025-03-21 | $6.62 | $6.89 | $6.60 | $6.60 | $6.60 | 10,294,700 |
| 2025-03-20 | $6.67 | $6.73 | $6.61 | $6.64 | $6.64 | 5,181,100 |
| 2025-03-19 | $6.77 | $6.83 | $6.65 | $6.68 | $6.68 | 7,826,500 |
| 2025-03-18 | $6.82 | $6.93 | $6.78 | $6.82 | $6.82 | 8,173,240 |
| 2025-03-17 | $6.80 | $6.86 | $6.72 | $6.83 | $6.83 | 8,359,900 |
| 2025-03-14 | $6.54 | $6.74 | $6.52 | $6.73 | $6.73 | 7,448,220 |
| 2025-03-13 | $6.69 | $6.74 | $6.49 | $6.57 | $6.57 | 8,752,600 |
| 2025-03-12 | $6.76 | $6.78 | $6.69 | $6.69 | $6.69 | 8,260,090 |
| 2025-03-11 | $6.65 | $6.77 | $6.58 | $6.76 | $6.76 | 7,877,720 |
| 2025-03-10 | $6.71 | $6.79 | $6.66 | $6.73 | $6.73 | 7,937,600 |
| 2025-03-07 | $6.80 | $6.80 | $6.67 | $6.71 | $6.71 | 9,548,030 |
| 2025-03-06 | $6.81 | $6.94 | $6.71 | $6.85 | $6.85 | 12,671,410 |
| 2025-03-05 | $6.82 | $6.82 | $6.63 | $6.73 | $6.73 | 13,255,910 |
| 2025-03-04 | $7.01 | $7.09 | $6.70 | $6.79 | $6.79 | 23,901,260 |
| 2025-03-03 | $6.95 | $7.33 | $6.90 | $7.16 | $7.16 | 32,743,210 |
| 2025-02-28 | $7.05 | $7.32 | $6.76 | $6.83 | $6.83 | 31,078,280 |
| 2025-02-27 | $6.85 | $7.34 | $6.77 | $7.08 | $7.08 | 31,081,160 |
| 2025-02-26 | $6.68 | $6.92 | $6.68 | $6.84 | $6.84 | 17,644,000 |
| 2025-02-25 | $6.66 | $6.75 | $6.61 | $6.66 | $6.66 | 14,949,600 |
| 2025-02-24 | $6.47 | $6.95 | $6.40 | $6.85 | $6.85 | 26,055,870 |
| 2025-02-20 | $6.37 | $6.51 | $6.35 | $6.50 | $6.50 | 8,789,880 |
| 2025-02-19 | $6.36 | $6.45 | $6.34 | $6.42 | $6.42 | 8,419,650 |
| 2025-02-18 | $6.52 | $6.61 | $6.35 | $6.37 | $6.37 | 12,497,360 |
| 2025-02-17 | $6.59 | $6.61 | $6.44 | $6.53 | $6.53 | 17,397,310 |
| 2025-02-14 | $6.56 | $6.91 | $6.54 | $6.66 | $6.66 | 23,931,370 |
| 2025-02-13 | $6.32 | $6.74 | $6.32 | $6.54 | $6.54 | 22,807,970 |
| 2025-02-12 | $6.30 | $6.38 | $6.26 | $6.36 | $6.36 | 5,984,290 |
| 2025-02-11 | $6.35 | $6.38 | $6.23 | $6.31 | $6.31 | 6,079,940 |
| 2025-02-10 | $6.26 | $6.36 | $6.26 | $6.36 | $6.36 | 6,848,220 |
| 2025-02-07 | $6.19 | $6.36 | $6.15 | $6.28 | $6.28 | 10,423,970 |
| 2025-02-06 | $6.10 | $6.18 | $5.97 | $6.18 | $6.18 | 7,156,470 |
| 2025-02-05 | $5.98 | $6.09 | $5.94 | $6.05 | $6.05 | 5,499,000 |
| 2025-01-27 | $6.10 | $6.18 | $5.93 | $5.94 | $5.94 | 6,656,480 |
| 2025-01-24 | $5.94 | $6.06 | $5.89 | $6.05 | $6.05 | 7,545,460 |
| 2025-01-23 | $5.99 | $6.13 | $5.92 | $5.92 | $5.92 | 7,633,640 |
| 2025-01-22 | $6.07 | $6.12 | $5.92 | $5.96 | $5.96 | 5,828,320 |
| 2025-01-21 | $6.22 | $6.28 | $6.03 | $6.05 | $6.05 | 6,812,600 |
| 2025-01-20 | $6.12 | $6.25 | $6.01 | $6.18 | $6.18 | 8,601,300 |
| 2025-01-17 | $6.18 | $6.18 | $6.05 | $6.10 | $6.10 | 5,125,700 |
| 2025-01-16 | $6.07 | $6.22 | $6.05 | $6.13 | $6.13 | 6,362,000 |
| 2025-01-15 | $6.15 | $6.16 | $6.03 | $6.06 | $6.06 | 5,009,800 |
| 2025-01-14 | $5.85 | $6.15 | $5.82 | $6.12 | $6.12 | 8,034,220 |
| 2025-01-13 | $5.70 | $5.85 | $5.57 | $5.82 | $5.82 | 6,889,120 |
| 2025-01-09 | $5.90 | $6.01 | $5.86 | $5.96 | $5.96 | 5,507,170 |
| 2025-01-08 | $5.98 | $6.05 | $5.73 | $5.91 | $5.91 | 7,957,230 |
| 2025-01-07 | $5.85 | $6.04 | $5.80 | $6.04 | $6.04 | 6,942,400 |
| 2025-01-06 | $5.75 | $5.90 | $5.52 | $5.85 | $5.85 | 9,928,400 |
| 2025-01-03 | $6.18 | $6.19 | $5.78 | $5.80 | $5.80 | 9,515,230 |
| 2025-01-02 | $6.32 | $6.35 | $6.04 | $6.11 | $6.11 | 8,449,610 |
| 2024-12-31 | $6.43 | $6.52 | $6.25 | $6.27 | $6.27 | 7,219,340 |
| 2024-12-30 | $6.60 | $6.60 | $6.26 | $6.41 | $6.41 | 7,453,500 |
| 2024-12-27 | $6.35 | $6.73 | $6.35 | $6.59 | $6.59 | 10,552,640 |
| 2024-12-26 | $6.33 | $6.48 | $6.33 | $6.37 | $6.37 | 6,692,040 |
| 2024-12-25 | $6.61 | $6.65 | $6.24 | $6.38 | $6.38 | 12,192,280 |
| 2024-12-24 | $6.69 | $6.82 | $6.50 | $6.62 | $6.62 | 8,969,120 |
| 2024-12-23 | $6.99 | $7.02 | $6.65 | $6.68 | $6.68 | 12,304,780 |
| 2024-12-20 | $7.00 | $7.10 | $6.93 | $7.03 | $7.03 | 9,553,900 |
| 2024-12-19 | $7.22 | $7.25 | $6.96 | $6.98 | $6.98 | 16,110,630 |
| 2024-12-18 | $7.09 | $7.47 | $6.90 | $7.34 | $7.34 | 17,445,300 |
| 2024-12-17 | $7.43 | $7.43 | $7.05 | $7.09 | $7.09 | 15,035,100 |
| 2024-12-16 | $7.64 | $7.72 | $7.36 | $7.44 | $7.44 | 15,140,980 |
| 2024-12-13 | $7.85 | $7.93 | $7.65 | $7.67 | $7.67 | 17,612,630 |
| 2024-12-12 | $7.89 | $8.03 | $7.80 | $7.94 | $7.94 | 18,913,970 |
| 2024-12-11 | $7.93 | $8.05 | $7.77 | $7.88 | $7.88 | 20,244,430 |
| 2024-12-10 | $8.35 | $8.40 | $7.98 | $8.00 | $8.00 | 34,945,870 |
| 2024-12-09 | $8.04 | $8.20 | $7.75 | $8.11 | $8.11 | 37,905,880 |
| 2024-12-06 | $7.48 | $8.08 | $7.40 | $8.05 | $8.05 | 46,874,430 |
| 2024-12-05 | $7.20 | $7.53 | $7.16 | $7.51 | $7.51 | 19,521,320 |
| 2024-12-04 | $7.49 | $7.54 | $7.19 | $7.26 | $7.26 | 22,163,020 |
| 2024-12-03 | $7.58 | $7.69 | $7.43 | $7.53 | $7.53 | 25,829,200 |
| 2024-12-02 | $7.68 | $7.70 | $7.50 | $7.61 | $7.61 | 32,657,600 |
| 2024-11-29 | $7.40 | $7.65 | $7.25 | $7.60 | $7.60 | 39,301,790 |
| 2024-11-28 | $7.65 | $8.28 | $7.43 | $7.48 | $7.48 | 43,485,500 |
| 2024-11-27 | $7.74 | $7.91 | $7.36 | $7.74 | $7.74 | 52,867,970 |
| 2024-11-26 | $8.60 | $8.70 | $7.86 | $7.89 | $7.89 | 75,266,400 |
| 2024-11-25 | $8.34 | $9.44 | $8.19 | $9.20 | $9.20 | 121,936,330 |
| 2024-11-22 | $7.34 | $8.62 | $7.27 | $8.62 | $8.62 | 98,973,280 |
| 2024-11-21 | $7.02 | $7.49 | $7.02 | $7.18 | $7.18 | 24,705,420 |
| 2024-11-20 | $6.65 | $7.02 | $6.65 | $7.00 | $7.00 | 13,744,410 |
| 2024-11-19 | $6.35 | $6.74 | $6.27 | $6.68 | $6.68 | 9,031,720 |
| 2024-11-18 | $6.65 | $6.70 | $6.30 | $6.35 | $6.35 | 8,369,600 |
| 2024-11-15 | $6.61 | $6.94 | $6.57 | $6.59 | $6.59 | 7,748,100 |
| 2024-11-14 | $6.98 | $7.09 | $6.65 | $6.68 | $6.68 | 7,648,400 |
| 2024-11-13 | $6.85 | $6.98 | $6.68 | $6.95 | $6.95 | 9,280,020 |
| 2024-11-12 | $7.09 | $7.26 | $6.82 | $6.92 | $6.92 | 12,146,790 |
| 2024-11-11 | $6.83 | $7.08 | $6.80 | $7.07 | $7.07 | 12,080,900 |
| 2024-11-08 | $6.79 | $7.18 | $6.79 | $6.85 | $6.85 | 16,038,220 |
| 2024-11-07 | $6.49 | $7.04 | $6.44 | $6.83 | $6.83 | 16,820,110 |
| 2024-11-06 | $6.56 | $6.63 | $6.43 | $6.48 | $6.48 | 9,390,300 |
| 2024-11-05 | $6.30 | $6.43 | $6.23 | $6.41 | $6.41 | 7,155,330 |
| 2024-11-04 | $6.18 | $6.30 | $6.12 | $6.25 | $6.25 | 7,176,320 |
| 2024-11-01 | $6.43 | $6.58 | $6.17 | $6.18 | $6.18 | 11,693,950 |
| 2024-10-31 | $6.30 | $6.48 | $6.22 | $6.42 | $6.42 | 7,013,410 |
| 2024-10-30 | $6.26 | $6.40 | $6.24 | $6.31 | $6.31 | 7,154,200 |
| 2024-10-29 | $6.61 | $6.70 | $6.34 | $6.35 | $6.35 | 9,470,020 |
| 2024-10-28 | $6.58 | $6.65 | $6.54 | $6.61 | $6.61 | 9,767,230 |
| 2024-10-25 | $6.36 | $6.72 | $6.36 | $6.58 | $6.58 | 12,937,960 |
| 2024-10-24 | $6.43 | $6.44 | $6.29 | $6.34 | $6.34 | 6,783,240 |
| 2024-10-23 | $6.40 | $6.50 | $6.38 | $6.44 | $6.44 | 8,194,300 |
| 2024-10-22 | $6.38 | $6.55 | $6.35 | $6.44 | $6.44 | 9,979,110 |
| 2024-10-21 | $6.13 | $6.55 | $6.13 | $6.36 | $6.36 | 15,436,910 |
| 2024-10-18 | $5.96 | $6.20 | $5.93 | $6.08 | $6.08 | 10,365,970 |
| 2024-10-17 | $6.25 | $6.25 | $5.96 | $5.98 | $5.98 | 8,097,870 |
| 2024-10-16 | $5.97 | $6.12 | $5.90 | $5.98 | $5.98 | 7,652,620 |
| 2024-10-15 | $6.04 | $6.19 | $5.98 | $6.02 | $6.02 | 8,479,500 |
| 2024-10-14 | $5.95 | $6.12 | $5.82 | $6.11 | $6.11 | 8,585,450 |
| 2024-10-11 | $6.28 | $6.31 | $5.80 | $5.90 | $5.90 | 12,750,910 |
| 2024-10-10 | $6.53 | $6.65 | $6.23 | $6.28 | $6.28 | 15,364,620 |
| 2024-10-09 | $6.84 | $7.04 | $6.35 | $6.35 | $6.35 | 23,141,420 |
| 2024-10-08 | $7.32 | $7.45 | $6.56 | $7.15 | $7.15 | 33,089,810 |
| 2024-09-30 | $5.62 | $6.35 | $5.62 | $6.28 | $6.28 | 28,359,460 |
| 2024-09-27 | $5.16 | $5.53 | $5.15 | $5.41 | $5.41 | 19,112,570 |
| 2024-09-26 | $5.09 | $5.12 | $4.98 | $5.12 | $5.12 | 11,132,370 |
| 2024-09-25 | $4.98 | $5.11 | $4.95 | $5.00 | $5.00 | 12,633,800 |
| 2024-09-24 | $4.77 | $4.97 | $4.77 | $4.94 | $4.94 | 9,849,670 |
| 2024-09-23 | $4.72 | $4.82 | $4.68 | $4.78 | $4.78 | 5,628,810 |
| 2024-09-20 | $4.83 | $4.83 | $4.71 | $4.76 | $4.76 | 6,223,100 |
| 2024-09-19 | $4.72 | $4.84 | $4.70 | $4.84 | $4.84 | 7,884,300 |
| 2024-09-18 | $4.78 | $4.85 | $4.64 | $4.71 | $4.71 | 7,555,280 |
| 2024-09-13 | $4.92 | $4.94 | $4.80 | $4.82 | $4.82 | 8,958,580 |
| 2024-09-12 | $5.01 | $5.04 | $4.90 | $4.91 | $4.91 | 15,042,800 |
| 2024-09-11 | $5.02 | $5.12 | $4.98 | $5.04 | $5.04 | 16,637,470 |
| 2024-09-10 | $5.10 | $5.10 | $4.94 | $5.01 | $5.01 | 11,630,610 |
| 2024-09-09 | $5.05 | $5.15 | $5.00 | $5.03 | $5.03 | 13,895,310 |
| 2024-09-06 | $5.27 | $5.32 | $5.04 | $5.08 | $5.08 | 21,664,630 |
| 2024-09-05 | $5.37 | $5.51 | $5.17 | $5.26 | $5.26 | 37,552,740 |
| 2024-09-04 | $5.64 | $5.92 | $5.35 | $5.56 | $5.56 | 51,632,940 |
| 2024-09-03 | $5.59 | $6.33 | $5.52 | $5.86 | $5.86 | 72,237,280 |
| 2024-09-02 | $4.66 | $5.68 | $4.65 | $5.68 | $5.68 | 35,758,680 |
| 2024-08-30 | $4.68 | $4.80 | $4.60 | $4.73 | $4.73 | 14,296,780 |
| 2024-08-29 | $4.42 | $4.80 | $4.33 | $4.68 | $4.68 | 14,307,960 |
| 2024-08-28 | $4.36 | $4.45 | $4.28 | $4.37 | $4.37 | 6,502,600 |
| 2024-08-27 | $4.53 | $4.54 | $4.34 | $4.36 | $4.36 | 8,318,700 |
| 2024-08-26 | $4.41 | $4.71 | $4.40 | $4.53 | $4.53 | 10,818,000 |
| 2024-08-23 | $4.52 | $4.56 | $4.34 | $4.38 | $4.38 | 12,206,700 |
| 2024-08-22 | $4.70 | $4.84 | $4.52 | $4.54 | $4.54 | 16,035,350 |
| 2024-08-21 | $4.70 | $4.85 | $4.60 | $4.80 | $4.80 | 26,576,220 |
| 2024-08-20 | $4.48 | $5.39 | $4.46 | $4.84 | $4.84 | 33,853,170 |
| 2024-08-19 | $4.41 | $4.64 | $4.34 | $4.50 | $4.50 | 7,913,890 |
| 2024-08-16 | $4.48 | $4.48 | $4.39 | $4.41 | $4.41 | 3,593,600 |
| 2024-08-15 | $4.39 | $4.46 | $4.34 | $4.43 | $4.43 | 3,943,800 |
| 2024-08-14 | $4.44 | $4.50 | $4.38 | $4.43 | $4.43 | 5,108,450 |
| 2024-08-13 | $4.38 | $4.42 | $4.30 | $4.42 | $4.42 | 4,574,000 |
| 2024-08-12 | $4.44 | $4.50 | $4.37 | $4.40 | $4.40 | 4,469,800 |
| 2024-08-09 | $4.49 | $4.57 | $4.45 | $4.45 | $4.45 | 6,045,270 |
| 2024-08-08 | $4.45 | $4.59 | $4.43 | $4.53 | $4.53 | 9,594,090 |
| 2024-08-07 | $4.60 | $4.74 | $4.46 | $4.49 | $4.49 | 16,354,140 |
| 2024-08-06 | $4.45 | $4.96 | $4.45 | $4.59 | $4.59 | 19,284,700 |
| 2024-08-05 | $4.28 | $4.36 | $4.21 | $4.21 | $4.21 | 3,161,700 |
| 2024-08-02 | $4.33 | $4.40 | $4.30 | $4.31 | $4.31 | 2,621,300 |
| 2024-08-01 | $4.43 | $4.45 | $4.34 | $4.37 | $4.37 | 3,877,800 |
| 2024-07-31 | $4.25 | $4.42 | $4.23 | $4.41 | $4.41 | 4,114,500 |
| 2024-07-30 | $4.22 | $4.29 | $4.15 | $4.28 | $4.28 | 3,125,300 |
| 2024-07-29 | $4.15 | $4.23 | $4.07 | $4.18 | $4.18 | 3,384,300 |
| 2024-07-26 | $4.07 | $4.16 | $4.07 | $4.14 | $4.14 | 2,487,200 |
| 2024-07-25 | $4.02 | $4.15 | $3.99 | $4.08 | $4.08 | 4,045,900 |
| 2024-07-24 | $4.03 | $4.11 | $3.98 | $4.04 | $4.04 | 4,828,700 |
| 2024-07-23 | $4.10 | $4.20 | $4.05 | $4.05 | $4.05 | 2,435,330 |
| 2024-07-22 | $4.17 | $4.17 | $4.08 | $4.12 | $4.12 | 2,095,800 |
| 2024-07-19 | $4.08 | $4.16 | $4.03 | $4.13 | $4.13 | 2,413,630 |
| 2024-07-18 | $4.11 | $4.13 | $3.97 | $4.07 | $4.07 | 3,421,900 |
| 2024-07-17 | $4.17 | $4.19 | $4.09 | $4.11 | $4.11 | 3,067,400 |
| 2024-07-16 | $4.22 | $4.27 | $4.11 | $4.14 | $4.14 | 3,332,900 |
| 2024-07-15 | $4.37 | $4.37 | $4.20 | $4.22 | $4.22 | 3,275,800 |
| 2024-07-12 | $4.35 | $4.43 | $4.32 | $4.35 | $4.35 | 2,842,200 |
| 2024-07-11 | $4.30 | $4.40 | $4.24 | $4.37 | $4.37 | 4,791,900 |
| 2024-07-10 | $4.24 | $4.29 | $4.16 | $4.17 | $4.17 | 2,582,400 |
| 2024-07-09 | $4.23 | $4.26 | $4.05 | $4.23 | $4.23 | 3,576,190 |
| 2024-07-08 | $4.24 | $4.32 | $4.16 | $4.18 | $4.18 | 3,189,500 |
| 2024-07-05 | $4.20 | $4.32 | $4.11 | $4.28 | $4.28 | 3,630,800 |
| 2024-07-04 | $4.38 | $4.39 | $4.19 | $4.20 | $4.20 | 3,695,300 |
| 2024-07-03 | $4.33 | $4.45 | $4.33 | $4.39 | $4.39 | 3,588,990 |
| 2024-07-02 | $4.34 | $4.43 | $4.23 | $4.38 | $4.38 | 3,988,100 |
| 2024-07-01 | $4.25 | $4.33 | $4.16 | $4.32 | $4.32 | 3,530,600 |
| 2024-06-28 | $4.28 | $4.36 | $4.24 | $4.26 | $4.26 | 3,469,200 |
| 2024-06-27 | $4.40 | $4.42 | $4.25 | $4.27 | $4.27 | 3,035,500 |
| 2024-06-26 | $4.19 | $4.40 | $4.13 | $4.40 | $4.40 | 4,260,000 |
| 2024-06-25 | $4.16 | $4.26 | $4.12 | $4.21 | $4.21 | 5,116,400 |
| 2024-06-24 | $4.32 | $4.36 | $4.09 | $4.17 | $4.17 | 6,363,060 |
| 2024-06-21 | $4.40 | $4.49 | $4.31 | $4.37 | $4.37 | 3,693,800 |
| 2024-06-20 | $4.52 | $4.56 | $4.39 | $4.39 | $4.39 | 4,354,700 |
| 2024-06-19 | $4.65 | $4.67 | $4.52 | $4.54 | $4.54 | 4,299,000 |
| 2024-06-18 | $4.61 | $4.69 | $4.49 | $4.64 | $4.64 | 5,963,700 |
| 2024-06-17 | $4.61 | $4.62 | $4.50 | $4.52 | $4.52 | 5,201,700 |
| 2024-06-14 | $4.67 | $4.68 | $4.52 | $4.63 | $4.63 | 5,680,140 |
| 2024-06-13 | $4.75 | $4.81 | $4.60 | $4.64 | $4.64 | 5,730,800 |
| 2024-06-12 | $4.70 | $4.78 | $4.62 | $4.76 | $4.76 | 6,045,400 |
| 2024-06-11 | $4.80 | $4.82 | $4.64 | $4.70 | $4.70 | 9,513,670 |
| 2024-06-07 | $4.66 | $4.87 | $4.66 | $4.85 | $4.85 | 8,343,330 |
| 2024-06-06 | $4.90 | $4.96 | $4.48 | $4.56 | $4.56 | 8,163,700 |
| 2024-06-05 | $4.95 | $5.00 | $4.88 | $4.88 | $4.88 | 4,282,150 |
| 2024-06-04 | $5.03 | $5.08 | $4.87 | $4.96 | $4.96 | 5,553,020 |
| 2024-06-03 | $5.24 | $5.27 | $5.01 | $5.10 | $5.10 | 7,440,100 |
| 2024-05-31 | $5.41 | $5.43 | $5.23 | $5.28 | $5.28 | 5,892,400 |
| 2024-05-30 | $5.57 | $5.57 | $5.29 | $5.31 | $5.31 | 9,059,500 |
| 2024-05-29 | $5.20 | $5.67 | $5.17 | $5.57 | $5.57 | 16,449,570 |
| 2024-05-28 | $5.22 | $5.28 | $5.17 | $5.20 | $5.20 | 4,771,100 |
| 2024-05-27 | $5.31 | $5.36 | $5.15 | $5.27 | $5.27 | 7,673,000 |
| 2024-05-24 | $5.44 | $5.50 | $5.28 | $5.30 | $5.30 | 11,140,700 |
| 2024-05-23 | $5.58 | $5.80 | $5.43 | $5.55 | $5.55 | 16,923,400 |
| 2024-05-22 | $5.21 | $5.64 | $5.21 | $5.58 | $5.58 | 10,838,540 |
| 2024-05-21 | $5.38 | $5.40 | $5.25 | $5.29 | $5.29 | 4,883,300 |
| 2024-05-20 | $5.52 | $5.55 | $5.39 | $5.43 | $5.43 | 7,449,900 |
| 2024-05-17 | $5.40 | $5.50 | $5.35 | $5.46 | $5.46 | 4,169,900 |
| 2024-05-16 | $5.40 | $5.54 | $5.36 | $5.39 | $5.39 | 4,891,700 |
| 2024-05-15 | $5.50 | $5.50 | $5.38 | $5.39 | $5.39 | 4,794,640 |
| 2024-05-14 | $5.56 | $5.60 | $5.42 | $5.52 | $5.52 | 7,776,800 |
| 2024-05-13 | $5.40 | $5.48 | $5.23 | $5.39 | $5.39 | 9,840,830 |
| 2024-05-10 | $5.63 | $5.63 | $5.39 | $5.44 | $5.44 | 11,646,310 |
| 2024-05-09 | $5.80 | $5.95 | $5.60 | $5.67 | $5.67 | 13,770,250 |
| 2024-05-08 | $5.76 | $6.00 | $5.56 | $5.61 | $5.61 | 14,364,640 |
| 2024-05-07 | $5.49 | $5.70 | $5.48 | $5.65 | $5.65 | 11,145,620 |
| 2024-05-06 | $5.37 | $5.58 | $5.29 | $5.51 | $5.51 | 10,026,000 |
| 2024-04-30 | $5.38 | $5.48 | $5.17 | $5.27 | $5.27 | 9,003,370 |
| 2024-04-29 | $4.90 | $5.33 | $4.90 | $5.33 | $5.33 | 11,732,730 |
| 2024-04-26 | $4.90 | $5.04 | $4.81 | $4.97 | $4.97 | 10,484,970 |
| 2024-04-25 | $4.69 | $5.04 | $4.66 | $4.92 | $4.92 | 13,851,620 |
| 2024-04-24 | $4.62 | $4.69 | $4.49 | $4.69 | $4.69 | 6,769,030 |
| 2024-04-23 | $4.48 | $4.65 | $4.48 | $4.56 | $4.56 | 6,539,000 |
| 2024-04-22 | $4.75 | $4.77 | $4.53 | $4.60 | $4.60 | 6,723,100 |
| 2024-04-19 | $4.79 | $4.85 | $4.63 | $4.75 | $4.75 | 8,128,310 |
| 2024-04-18 | $4.83 | $4.91 | $4.66 | $4.80 | $4.80 | 9,411,440 |
| 2024-04-17 | $4.45 | $4.87 | $4.44 | $4.83 | $4.83 | 13,987,200 |
| 2024-04-16 | $5.06 | $5.12 | $4.35 | $4.36 | $4.36 | 18,530,500 |
| 2024-04-15 | $5.62 | $5.80 | $5.00 | $5.09 | $5.09 | 20,304,400 |
| 2024-04-12 | $5.63 | $5.88 | $5.48 | $5.67 | $5.67 | 21,695,140 |
| 2024-04-11 | $5.88 | $5.88 | $5.61 | $5.64 | $5.64 | 17,004,330 |
| 2024-04-10 | $6.24 | $6.28 | $5.70 | $5.85 | $5.85 | 25,657,360 |
| 2024-04-09 | $5.92 | $6.48 | $5.89 | $6.19 | $6.19 | 33,736,680 |
| 2024-04-08 | $6.37 | $6.50 | $5.92 | $6.01 | $6.01 | 37,978,410 |
| 2024-04-03 | $6.37 | $7.40 | $6.37 | $6.65 | $6.65 | 51,455,100 |
| 2024-04-02 | $5.27 | $6.31 | $5.27 | $6.31 | $6.31 | 17,600,700 |
| 2024-04-01 | $5.03 | $5.29 | $5.01 | $5.26 | $5.26 | 8,283,300 |
| 2024-03-29 | $4.86 | $5.00 | $4.86 | $4.99 | $4.99 | 3,830,300 |
| 2024-03-28 | $4.78 | $4.98 | $4.75 | $4.88 | $4.88 | 5,286,400 |
| 2024-03-27 | $5.01 | $5.12 | $4.82 | $4.82 | $4.82 | 5,864,330 |
| 2024-03-26 | $4.96 | $5.06 | $4.87 | $5.00 | $5.00 | 4,703,500 |
| 2024-03-25 | $5.16 | $5.16 | $4.96 | $4.97 | $4.97 | 4,690,600 |
| 2024-03-22 | $5.29 | $5.30 | $5.11 | $5.15 | $5.15 | 5,314,110 |
| 2024-03-21 | $5.30 | $5.34 | $5.19 | $5.30 | $5.30 | 5,161,920 |
| 2024-03-20 | $5.29 | $5.30 | $5.22 | $5.29 | $5.29 | 3,943,600 |
| 2024-03-19 | $5.28 | $5.34 | $5.21 | $5.26 | $5.26 | 4,055,400 |
| 2024-03-18 | $5.18 | $5.33 | $5.15 | $5.30 | $5.30 | 6,411,000 |
| 2024-03-15 | $5.00 | $5.15 | $4.96 | $5.15 | $5.15 | 4,987,200 |
| 2024-03-14 | $5.10 | $5.17 | $4.96 | $5.04 | $5.04 | 5,070,300 |
| 2024-03-13 | $5.20 | $5.25 | $5.03 | $5.09 | $5.09 | 5,801,500 |
| 2024-03-12 | $5.06 | $5.17 | $4.98 | $5.17 | $5.17 | 7,882,000 |
| 2024-03-11 | $4.84 | $5.08 | $4.84 | $5.02 | $5.02 | 8,303,740 |
| 2024-03-08 | $4.93 | $4.97 | $4.80 | $4.87 | $4.87 | 2,935,600 |
| 2024-03-07 | $4.94 | $5.02 | $4.87 | $4.90 | $4.90 | 4,253,000 |
| 2024-03-06 | $4.86 | $4.98 | $4.81 | $4.94 | $4.94 | 3,915,560 |
| 2024-03-05 | $5.02 | $5.02 | $4.84 | $4.88 | $4.88 | 4,716,500 |
| 2024-03-04 | $5.14 | $5.21 | $4.97 | $5.04 | $5.04 | 4,689,530 |
| 2024-03-01 | $5.12 | $5.25 | $5.04 | $5.11 | $5.11 | 5,922,180 |
| 2024-02-29 | $4.84 | $5.10 | $4.73 | $5.10 | $5.10 | 7,249,400 |
| 2024-02-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2024-02-27 | $5.04 | $5.28 | $4.98 | $5.28 | $5.28 | 6,286,890 |
| 2024-02-26 | $4.97 | $5.22 | $4.88 | $5.08 | $5.08 | 8,292,500 |
| 2024-02-23 | $4.74 | $4.99 | $4.71 | $4.99 | $4.99 | 7,510,300 |
| 2024-02-22 | $4.62 | $4.73 | $4.56 | $4.72 | $4.72 | 4,819,800 |
| 2024-02-21 | $4.44 | $4.77 | $4.41 | $4.62 | $4.62 | 7,218,540 |
| 2024-02-20 | $4.34 | $4.49 | $4.26 | $4.45 | $4.45 | 5,262,000 |
| 2024-02-19 | $4.16 | $4.50 | $4.16 | $4.39 | $4.39 | 11,079,130 |
| 2024-02-08 | $3.88 | $4.18 | $3.73 | $4.16 | $4.16 | 12,629,980 |
| 2024-02-07 | $4.11 | $4.16 | $3.74 | $3.83 | $3.83 | 11,806,700 |
| 2024-02-06 | $4.00 | $4.32 | $3.69 | $4.10 | $4.10 | 13,047,050 |
| 2024-02-05 | $4.75 | $4.81 | $3.98 | $4.03 | $4.03 | 11,986,570 |
| 2024-02-02 | $5.14 | $5.23 | $4.57 | $4.80 | $4.80 | 7,428,100 |
| 2024-02-01 | $5.13 | $5.18 | $4.96 | $5.06 | $5.06 | 6,879,200 |
| 2024-01-31 | $5.52 | $5.59 | $5.11 | $5.12 | $5.12 | 6,985,390 |
| 2024-01-30 | $5.81 | $5.82 | $5.54 | $5.59 | $5.59 | 4,207,150 |
| 2024-01-29 | $6.10 | $6.15 | $5.81 | $5.81 | $5.81 | 3,824,150 |
| 2024-01-26 | $6.07 | $6.19 | $6.03 | $6.07 | $6.07 | 4,129,030 |
| 2024-01-25 | $5.87 | $6.10 | $5.86 | $6.09 | $6.09 | 4,448,670 |
| 2024-01-24 | $5.83 | $5.98 | $5.64 | $5.90 | $5.90 | 3,728,570 |
| 2024-01-23 | $5.85 | $5.88 | $5.67 | $5.80 | $5.80 | 4,896,550 |
| 2024-01-22 | $6.38 | $6.38 | $5.81 | $5.88 | $5.88 | 4,099,320 |
| 2024-01-19 | $6.36 | $6.45 | $6.30 | $6.34 | $6.34 | 3,406,800 |
| 2024-01-18 | $6.59 | $6.60 | $6.14 | $6.33 | $6.33 | 5,902,100 |
| 2024-01-17 | $6.82 | $6.82 | $6.57 | $6.59 | $6.59 | 2,314,800 |
| 2024-01-16 | $6.84 | $6.86 | $6.69 | $6.79 | $6.79 | 2,409,450 |
| 2024-01-15 | $6.92 | $6.96 | $6.76 | $6.81 | $6.81 | 2,651,000 |
| 2024-01-12 | $6.83 | $7.04 | $6.81 | $6.93 | $6.93 | 3,855,300 |
| 2024-01-11 | $6.75 | $6.89 | $6.72 | $6.82 | $6.82 | 5,553,200 |
| 2024-01-10 | $6.72 | $6.88 | $6.63 | $6.76 | $6.76 | 2,734,700 |
| 2024-01-09 | $6.85 | $6.91 | $6.70 | $6.76 | $6.76 | 3,724,670 |
| 2024-01-08 | $6.97 | $6.98 | $6.79 | $6.80 | $6.80 | 3,417,460 |
| 2024-01-05 | $7.03 | $7.17 | $6.92 | $6.96 | $6.96 | 3,287,000 |
| 2024-01-04 | $7.10 | $7.15 | $7.03 | $7.08 | $7.08 | 2,619,200 |
| 2024-01-03 | $7.07 | $7.12 | $7.02 | $7.07 | $7.07 | 2,581,250 |
| 2024-01-02 | $6.98 | $7.10 | $6.93 | $7.07 | $7.07 | 4,268,540 |
| 2024-01-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-12-29 | $6.93 | $6.99 | $6.91 | $6.97 | $6.97 | 2,595,410 |
| 2023-12-28 | $6.66 | $6.94 | $6.62 | $6.92 | $6.92 | 4,513,830 |
| 2023-12-27 | $6.70 | $6.76 | $6.57 | $6.66 | $6.66 | 2,347,600 |
| 2023-12-26 | $6.70 | $6.73 | $6.62 | $6.67 | $6.67 | 2,483,300 |
| 2023-12-25 | $6.80 | $6.80 | $6.60 | $6.68 | $6.68 | 3,152,500 |
| 2023-12-22 | $6.82 | $6.86 | $6.69 | $6.77 | $6.77 | 3,029,580 |
| 2023-12-21 | $6.73 | $6.82 | $6.61 | $6.79 | $6.79 | 2,834,780 |
| 2023-12-20 | $6.76 | $6.84 | $6.70 | $6.72 | $6.72 | 2,450,300 |
| 2023-12-19 | $6.70 | $6.79 | $6.68 | $6.76 | $6.76 | 2,093,100 |
| 2023-12-18 | $6.91 | $6.91 | $6.69 | $6.72 | $6.72 | 3,156,200 |
| 2023-12-15 | $6.85 | $6.96 | $6.85 | $6.87 | $6.87 | 3,079,350 |
| 2023-12-14 | $6.80 | $6.92 | $6.80 | $6.83 | $6.83 | 2,276,350 |
| 2023-12-13 | $6.86 | $6.93 | $6.78 | $6.83 | $6.83 | 3,183,700 |
| 2023-12-12 | $6.92 | $6.94 | $6.80 | $6.85 | $6.85 | 2,455,910 |
| 2023-12-11 | $6.88 | $6.93 | $6.71 | $6.88 | $6.88 | 4,566,920 |
| 2023-12-08 | $6.98 | $7.02 | $6.83 | $6.85 | $6.85 | 3,720,600 |
| 2023-12-07 | $7.09 | $7.12 | $6.95 | $7.00 | $7.00 | 3,597,000 |
| 2023-12-06 | $6.94 | $7.20 | $6.94 | $7.06 | $7.06 | 4,774,560 |
| 2023-12-05 | $6.99 | $7.07 | $6.95 | $6.96 | $6.96 | 2,481,100 |
| 2023-12-04 | $7.02 | $7.06 | $6.97 | $7.03 | $7.03 | 2,340,250 |
| 2023-12-01 | $7.01 | $7.07 | $6.94 | $7.02 | $7.02 | 2,430,200 |
| 2023-11-30 | $7.15 | $7.15 | $6.98 | $7.01 | $7.01 | 2,417,300 |
| 2023-11-29 | $7.19 | $7.22 | $7.13 | $7.14 | $7.14 | 2,224,810 |
| 2023-11-28 | $7.12 | $7.27 | $6.99 | $7.19 | $7.19 | 3,524,200 |
| 2023-11-27 | $7.14 | $7.15 | $7.03 | $7.05 | $7.05 | 3,002,960 |
| 2023-11-24 | $7.22 | $7.22 | $7.10 | $7.12 | $7.12 | 3,074,200 |
| 2023-11-23 | $7.22 | $7.26 | $7.18 | $7.22 | $7.22 | 2,711,300 |
| 2023-11-22 | $7.30 | $7.33 | $7.21 | $7.21 | $7.21 | 2,666,300 |
| 2023-11-21 | $7.30 | $7.40 | $7.29 | $7.31 | $7.31 | 3,282,460 |
| 2023-11-20 | $7.28 | $7.32 | $7.15 | $7.29 | $7.29 | 2,937,160 |
| 2023-11-17 | $7.25 | $7.28 | $7.12 | $7.22 | $7.22 | 2,454,400 |
| 2023-11-16 | $7.25 | $7.27 | $7.18 | $7.18 | $7.18 | 2,054,900 |
| 2023-11-15 | $7.25 | $7.32 | $7.20 | $7.26 | $7.26 | 3,043,800 |
| 2023-11-14 | $7.22 | $7.27 | $7.18 | $7.21 | $7.21 | 2,834,100 |
| 2023-11-13 | $7.18 | $7.25 | $7.13 | $7.20 | $7.20 | 3,006,900 |
| 2023-11-10 | $7.16 | $7.20 | $7.09 | $7.18 | $7.18 | 2,597,500 |
| 2023-11-09 | $7.18 | $7.23 | $7.15 | $7.16 | $7.16 | 2,820,010 |
| 2023-11-08 | $7.21 | $7.25 | $7.14 | $7.15 | $7.15 | 2,673,000 |
| 2023-11-07 | $7.18 | $7.24 | $7.11 | $7.22 | $7.22 | 3,279,800 |
| 2023-11-06 | $7.18 | $7.25 | $7.16 | $7.18 | $7.18 | 3,332,840 |
| 2023-11-03 | $7.15 | $7.18 | $7.11 | $7.14 | $7.14 | 1,932,240 |
| 2023-11-02 | $7.23 | $7.26 | $7.11 | $7.11 | $7.11 | 2,350,250 |
| 2023-11-01 | $7.17 | $7.23 | $7.11 | $7.23 | $7.23 | 2,703,880 |
| 2023-10-31 | $7.15 | $7.20 | $7.08 | $7.12 | $7.12 | 2,586,690 |
| 2023-10-30 | $7.03 | $7.16 | $7.00 | $7.15 | $7.15 | 4,601,400 |
| 2023-10-27 | $6.80 | $7.04 | $6.72 | $7.03 | $7.03 | 4,765,800 |
| 2023-10-26 | $6.86 | $6.87 | $6.69 | $6.79 | $6.79 | 2,872,360 |
| 2023-10-25 | $6.77 | $6.92 | $6.76 | $6.86 | $6.86 | 3,092,900 |
| 2023-10-24 | $6.50 | $6.70 | $6.50 | $6.69 | $6.69 | 3,541,860 |
| 2023-10-23 | $6.73 | $6.73 | $6.44 | $6.45 | $6.45 | 3,354,160 |
| 2023-10-20 | $6.69 | $6.84 | $6.66 | $6.74 | $6.74 | 1,924,360 |
| 2023-10-19 | $6.73 | $6.85 | $6.63 | $6.69 | $6.69 | 2,221,310 |
| 2023-10-18 | $6.89 | $6.90 | $6.73 | $6.74 | $6.74 | 2,841,600 |
| 2023-10-17 | $6.97 | $6.97 | $6.84 | $6.93 | $6.93 | 1,578,800 |
| 2023-10-16 | $7.08 | $7.08 | $6.85 | $6.92 | $6.92 | 3,255,580 |
| 2023-10-13 | $7.08 | $7.12 | $6.97 | $7.02 | $7.02 | 2,499,650 |
| 2023-10-12 | $7.06 | $7.13 | $6.94 | $7.11 | $7.11 | 3,300,250 |
| 2023-10-11 | $6.90 | $7.04 | $6.87 | $6.94 | $6.94 | 2,008,850 |
| 2023-10-10 | $6.88 | $7.02 | $6.87 | $6.92 | $6.92 | 2,279,000 |
| 2023-10-09 | $7.06 | $7.06 | $6.83 | $6.89 | $6.89 | 3,585,740 |
| 2023-09-28 | $6.91 | $7.06 | $6.87 | $6.99 | $6.99 | 2,819,120 |
| 2023-09-27 | $6.88 | $6.98 | $6.75 | $6.83 | $6.83 | 3,312,060 |
| 2023-09-26 | $7.05 | $7.11 | $6.84 | $6.85 | $6.85 | 3,859,720 |
| 2023-09-25 | $7.16 | $7.19 | $7.05 | $7.07 | $7.07 | 2,636,670 |
| 2023-09-22 | $7.05 | $7.17 | $7.02 | $7.16 | $7.16 | 2,001,620 |
| 2023-09-21 | $7.10 | $7.17 | $7.07 | $7.08 | $7.08 | 1,637,530 |
| 2023-09-20 | $7.25 | $7.26 | $7.14 | $7.16 | $7.16 | 2,125,010 |
| 2023-09-19 | $7.35 | $7.35 | $7.21 | $7.21 | $7.21 | 1,875,500 |
| 2023-09-18 | $7.29 | $7.37 | $7.15 | $7.33 | $7.33 | 2,387,700 |
| 2023-09-15 | $7.24 | $7.33 | $7.20 | $7.26 | $7.26 | 2,170,500 |
| 2023-09-14 | $7.37 | $7.38 | $7.20 | $7.26 | $7.26 | 1,786,200 |
| 2023-09-13 | $7.43 | $7.50 | $7.28 | $7.32 | $7.32 | 2,122,100 |
| 2023-09-12 | $7.33 | $7.46 | $7.31 | $7.43 | $7.43 | 2,936,600 |
| 2023-09-11 | $7.30 | $7.42 | $7.22 | $7.34 | $7.34 | 2,144,950 |
| 2023-09-08 | $7.33 | $7.36 | $7.21 | $7.29 | $7.29 | 2,160,300 |
| 2023-09-07 | $7.47 | $7.49 | $7.28 | $7.29 | $7.29 | 2,537,010 |
| 2023-09-06 | $7.32 | $7.48 | $7.26 | $7.47 | $7.47 | 3,434,200 |
| 2023-09-05 | $7.30 | $7.35 | $7.22 | $7.32 | $7.32 | 2,703,400 |
| 2023-09-04 | $7.11 | $7.32 | $7.09 | $7.30 | $7.30 | 4,845,950 |
| 2023-09-01 | $7.14 | $7.19 | $7.06 | $7.11 | $7.11 | 1,801,500 |
| 2023-08-31 | $7.22 | $7.24 | $7.12 | $7.13 | $7.13 | 2,064,700 |
| 2023-08-30 | $7.30 | $7.38 | $7.21 | $7.24 | $7.24 | 3,685,830 |
| 2023-08-29 | $7.13 | $7.31 | $7.08 | $7.28 | $7.28 | 5,048,230 |
| 2023-08-28 | $7.36 | $7.46 | $7.20 | $7.22 | $7.22 | 4,223,400 |
| 2023-08-25 | $7.11 | $7.24 | $7.04 | $7.09 | $7.09 | 2,546,800 |
| 2023-08-24 | $7.15 | $7.20 | $7.02 | $7.09 | $7.09 | 2,167,190 |
| 2023-08-23 | $7.32 | $7.33 | $7.08 | $7.09 | $7.09 | 3,037,300 |
| 2023-08-22 | $7.33 | $7.43 | $7.15 | $7.27 | $7.27 | 3,008,200 |
| 2023-08-21 | $7.47 | $7.53 | $7.31 | $7.33 | $7.33 | 2,400,800 |
| 2023-08-18 | $7.52 | $7.58 | $7.42 | $7.42 | $7.42 | 2,857,390 |
| 2023-08-17 | $7.42 | $7.54 | $7.34 | $7.49 | $7.49 | 2,466,480 |
| 2023-08-16 | $7.49 | $7.58 | $7.41 | $7.43 | $7.43 | 2,169,600 |
| 2023-08-15 | $7.66 | $7.72 | $7.49 | $7.54 | $7.54 | 2,235,090 |
| 2023-08-14 | $7.66 | $7.67 | $7.52 | $7.65 | $7.65 | 2,059,900 |
| 2023-08-11 | $7.83 | $7.83 | $7.62 | $7.65 | $7.65 | 2,431,660 |
| 2023-08-10 | $7.79 | $7.84 | $7.74 | $7.78 | $7.78 | 1,785,400 |
| 2023-08-09 | $7.84 | $7.86 | $7.72 | $7.78 | $7.78 | 2,181,520 |
| 2023-08-08 | $7.85 | $7.86 | $7.69 | $7.80 | $7.80 | 2,421,000 |
| 2023-08-07 | $7.92 | $7.99 | $7.80 | $7.85 | $7.85 | 3,083,900 |
| 2023-08-04 | $8.00 | $8.05 | $7.93 | $7.94 | $7.94 | 2,251,200 |
| 2023-08-03 | $8.00 | $8.02 | $7.91 | $8.01 | $8.01 | 2,248,400 |
| 2023-08-02 | $8.04 | $8.08 | $7.97 | $8.00 | $8.00 | 2,274,710 |
| 2023-08-01 | $8.00 | $8.06 | $7.97 | $8.05 | $8.05 | 3,332,380 |
| 2023-07-31 | $7.92 | $8.03 | $7.92 | $7.99 | $7.99 | 2,716,000 |
| 2023-07-28 | $7.93 | $7.93 | $7.76 | $7.88 | $7.88 | 2,505,380 |
| 2023-07-27 | $7.91 | $7.96 | $7.84 | $7.86 | $7.86 | 2,570,750 |
| 2023-07-26 | $7.81 | $7.97 | $7.81 | $7.95 | $7.95 | 3,458,680 |
| 2023-07-25 | $7.83 | $7.89 | $7.79 | $7.82 | $7.82 | 3,420,000 |
| 2023-07-24 | $7.85 | $7.86 | $7.67 | $7.79 | $7.79 | 6,375,380 |
| 2023-07-21 | $7.89 | $8.20 | $7.87 | $7.94 | $7.94 | 9,499,710 |
| 2023-07-20 | $7.88 | $8.02 | $7.80 | $7.84 | $7.84 | 4,731,580 |
| 2023-07-19 | $7.87 | $7.95 | $7.78 | $7.81 | $7.81 | 2,436,100 |
| 2023-07-18 | $7.77 | $7.93 | $7.71 | $7.87 | $7.87 | 4,029,280 |
| 2023-07-17 | $7.70 | $7.81 | $7.59 | $7.75 | $7.75 | 1,995,000 |
| 2023-07-14 | $7.77 | $7.78 | $7.66 | $7.69 | $7.69 | 2,517,260 |
| 2023-07-13 | $7.82 | $7.90 | $7.70 | $7.78 | $7.78 | 3,839,800 |
| 2023-07-12 | $7.80 | $7.85 | $7.73 | $7.79 | $7.79 | 2,542,360 |
| 2023-07-11 | $7.70 | $7.80 | $7.63 | $7.79 | $7.79 | 3,057,030 |
| 2023-07-10 | $7.76 | $7.87 | $7.68 | $7.70 | $7.70 | 2,990,420 |
| 2023-07-07 | $7.83 | $7.85 | $7.63 | $7.74 | $7.74 | 3,130,640 |
| 2023-07-06 | $7.66 | $7.86 | $7.58 | $7.78 | $7.78 | 5,326,250 |
| 2023-07-05 | $7.72 | $7.73 | $7.63 | $7.67 | $7.67 | 1,984,610 |
| 2023-07-04 | $7.68 | $7.70 | $7.61 | $7.69 | $7.69 | 2,830,000 |
| 2023-07-03 | $7.58 | $7.70 | $7.58 | $7.65 | $7.65 | 2,873,290 |
| 2023-06-30 | $7.48 | $7.73 | $7.42 | $7.58 | $7.58 | 3,951,480 |
| 2023-06-29 | $7.51 | $7.55 | $7.45 | $7.47 | $7.47 | 2,801,670 |
| 2023-06-28 | $7.59 | $7.59 | $7.39 | $7.52 | $7.52 | 3,158,500 |
| 2023-06-27 | $7.21 | $7.66 | $7.18 | $7.55 | $7.55 | 6,723,520 |
| 2023-06-26 | $7.32 | $7.35 | $7.18 | $7.21 | $7.21 | 2,619,920 |
| 2023-06-21 | $7.39 | $7.46 | $7.27 | $7.29 | $7.29 | 2,260,700 |
| 2023-06-20 | $7.46 | $7.49 | $7.36 | $7.36 | $7.36 | 2,475,440 |
| 2023-06-19 | $7.53 | $7.54 | $7.43 | $7.46 | $7.46 | 2,595,000 |
| 2023-06-16 | $7.54 | $7.61 | $7.48 | $7.52 | $7.52 | 2,719,400 |
| 2023-06-15 | $7.46 | $7.57 | $7.29 | $7.54 | $7.54 | 3,104,740 |
| 2023-06-14 | $7.37 | $7.44 | $7.33 | $7.41 | $7.41 | 1,885,780 |
| 2023-06-13 | $7.42 | $7.49 | $7.38 | $7.40 | $7.40 | 2,358,100 |
| 2023-06-12 | $7.35 | $7.49 | $7.25 | $7.45 | $7.45 | 2,715,000 |
| 2023-06-09 | $7.46 | $7.52 | $7.33 | $7.35 | $7.35 | 3,038,160 |
| 2023-06-08 | $7.50 | $7.61 | $7.44 | $7.45 | $7.45 | 4,329,180 |
| 2023-06-07 | $7.60 | $7.70 | $7.50 | $7.53 | $7.53 | 2,190,730 |
| 2023-06-06 | $7.73 | $7.84 | $7.61 | $7.63 | $7.63 | 3,015,300 |
| 2023-06-05 | $7.77 | $7.80 | $7.67 | $7.78 | $7.78 | 3,190,500 |
| 2023-06-02 | $7.51 | $7.80 | $7.50 | $7.77 | $7.77 | 5,822,970 |
| 2023-06-01 | $7.32 | $7.55 | $7.27 | $7.45 | $7.45 | 3,999,660 |
| 2023-05-31 | $7.35 | $7.36 | $7.23 | $7.36 | $7.36 | 3,010,200 |
| 2023-05-30 | $7.76 | $7.77 | $7.25 | $7.38 | $7.38 | 8,694,040 |
| 2023-05-29 | $7.90 | $7.94 | $7.73 | $7.80 | $7.80 | 2,874,740 |
| 2023-05-26 | $7.96 | $7.96 | $7.85 | $7.88 | $7.88 | 1,804,000 |
| 2023-05-25 | $7.93 | $8.00 | $7.83 | $7.92 | $7.92 | 2,874,530 |
| 2023-05-24 | $7.95 | $8.01 | $7.90 | $7.99 | $7.99 | 1,859,110 |
| 2023-05-23 | $8.01 | $8.05 | $7.91 | $8.00 | $8.00 | 2,581,320 |
| 2023-05-22 | $8.04 | $8.04 | $7.97 | $8.00 | $8.00 | 2,080,900 |
| 2023-05-19 | $8.08 | $8.08 | $7.99 | $8.05 | $8.05 | 2,052,520 |
| 2023-05-18 | $8.11 | $8.11 | $8.02 | $8.05 | $8.05 | 2,717,310 |
| 2023-05-17 | $8.09 | $8.10 | $8.01 | $8.08 | $8.08 | 1,839,800 |
| 2023-05-16 | $8.13 | $8.17 | $7.98 | $8.08 | $8.08 | 2,373,600 |
| 2023-05-15 | $8.02 | $8.12 | $8.00 | $8.12 | $8.12 | 2,367,430 |
| 2023-05-12 | $8.10 | $8.15 | $7.96 | $8.01 | $8.01 | 2,147,940 |
| 2023-05-11 | $7.99 | $8.15 | $7.97 | $8.09 | $8.09 | 3,086,470 |
| 2023-05-10 | $7.82 | $8.01 | $7.82 | $7.99 | $7.99 | 2,322,560 |
| 2023-05-09 | $8.03 | $8.03 | $7.85 | $7.85 | $7.85 | 3,680,480 |
| 2023-05-08 | $8.04 | $8.09 | $7.96 | $8.02 | $8.02 | 2,559,360 |
| 2023-05-05 | $8.13 | $8.17 | $7.95 | $8.03 | $8.03 | 2,785,400 |
| 2023-05-04 | $8.00 | $8.23 | $7.98 | $8.17 | $8.17 | 3,987,450 |
| 2023-05-03 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-05-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-04-28 | $7.91 | $8.07 | $7.90 | $8.06 | $8.06 | 3,416,350 |
| 2023-04-27 | $8.00 | $8.05 | $7.87 | $7.90 | $7.90 | 4,525,400 |
| 2023-04-26 | $7.93 | $8.08 | $7.88 | $8.00 | $8.00 | 4,321,650 |
| 2023-04-25 | $8.28 | $8.28 | $7.82 | $7.93 | $7.93 | 9,851,040 |
| 2023-04-24 | $8.38 | $8.55 | $8.20 | $8.55 | $8.55 | 7,522,400 |
| 2023-04-21 | $8.65 | $8.72 | $8.32 | $8.38 | $8.38 | 11,058,120 |
| 2023-04-20 | $9.20 | $9.20 | $8.45 | $8.53 | $8.53 | 23,964,400 |
| 2023-04-19 | $9.57 | $9.62 | $9.16 | $9.24 | $9.24 | 16,581,490 |
| 2023-04-18 | $10.00 | $10.16 | $9.57 | $9.64 | $9.64 | 14,924,730 |
| 2023-04-17 | $10.79 | $10.80 | $9.85 | $9.87 | $9.87 | 23,892,540 |
| 2023-04-14 | $10.25 | $10.93 | $9.93 | $10.52 | $10.52 | 27,265,510 |
| 2023-04-13 | $9.90 | $10.27 | $9.89 | $10.16 | $10.16 | 18,921,480 |
| 2023-04-12 | $9.90 | $10.23 | $9.82 | $9.96 | $9.96 | 20,765,250 |
| 2023-04-11 | $9.34 | $9.67 | $9.24 | $9.60 | $9.60 | 9,824,420 |
| 2023-04-10 | $9.50 | $9.59 | $9.30 | $9.36 | $9.36 | 8,556,600 |
| 2023-04-07 | $9.40 | $9.65 | $9.20 | $9.64 | $9.64 | 14,877,210 |
| 2023-04-06 | $9.48 | $9.73 | $9.27 | $9.32 | $9.32 | 13,602,290 |
| 2023-04-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2023-04-04 | $9.53 | $9.71 | $9.45 | $9.54 | $9.54 | 12,754,550 |
| 2023-04-03 | $9.95 | $10.15 | $9.67 | $9.82 | $9.82 | 18,512,730 |
| 2023-03-31 | $9.33 | $10.13 | $9.30 | $10.05 | $10.05 | 31,787,650 |
| 2023-03-30 | $9.53 | $9.76 | $9.30 | $9.45 | $9.45 | 20,662,880 |
| 2023-03-29 | $9.27 | $10.48 | $9.27 | $9.74 | $9.74 | 38,779,550 |
| 2023-03-28 | $8.53 | $9.07 | $8.44 | $8.95 | $8.95 | 11,508,940 |
| 2023-03-27 | $8.62 | $8.62 | $8.45 | $8.52 | $8.52 | 2,669,800 |
| 2023-03-24 | $8.60 | $8.65 | $8.55 | $8.65 | $8.65 | 2,402,130 |
| 2023-03-23 | $8.57 | $8.61 | $8.51 | $8.56 | $8.56 | 2,795,200 |
| 2023-03-22 | $8.64 | $8.66 | $8.56 | $8.62 | $8.62 | 2,678,500 |
| 2023-03-21 | $8.44 | $8.63 | $8.42 | $8.60 | $8.60 | 2,764,100 |
| 2023-03-20 | $8.43 | $8.49 | $8.35 | $8.44 | $8.44 | 2,201,540 |
| 2023-03-17 | $8.48 | $8.49 | $8.38 | $8.43 | $8.43 | 1,777,760 |
| 2023-03-16 | $8.49 | $8.57 | $8.37 | $8.37 | $8.37 | 3,113,610 |
| 2023-03-15 | $8.54 | $8.61 | $8.48 | $8.51 | $8.51 | 2,334,800 |
| 2023-03-14 | $8.66 | $8.66 | $8.34 | $8.47 | $8.47 | 3,131,080 |
| 2023-03-13 | $8.65 | $8.69 | $8.49 | $8.60 | $8.60 | 3,058,660 |
| 2023-03-10 | $8.86 | $8.86 | $8.62 | $8.66 | $8.66 | 2,950,100 |
| 2023-03-09 | $8.80 | $8.86 | $8.76 | $8.83 | $8.83 | 2,303,100 |
| 2023-03-08 | $8.65 | $8.80 | $8.62 | $8.79 | $8.79 | 1,758,300 |
| 2023-03-07 | $8.86 | $8.88 | $8.70 | $8.71 | $8.71 | 3,496,500 |
| 2023-03-06 | $8.93 | $8.96 | $8.82 | $8.91 | $8.91 | 3,067,770 |
| 2023-03-03 | $9.10 | $9.10 | $8.86 | $8.92 | $8.92 | 3,713,700 |
| 2023-03-02 | $9.09 | $9.15 | $9.02 | $9.03 | $9.03 | 3,377,660 |
| 2023-03-01 | $9.10 | $9.12 | $9.01 | $9.12 | $9.12 | 2,980,150 |
| 2023-02-28 | $9.00 | $9.09 | $8.93 | $9.06 | $9.06 | 2,797,160 |
| 2023-02-27 | $9.05 | $9.11 | $8.97 | $9.03 | $9.03 | 2,580,620 |
| 2023-02-24 | $9.19 | $9.23 | $9.02 | $9.06 | $9.06 | 3,085,300 |
| 2023-02-23 | $9.17 | $9.27 | $9.08 | $9.17 | $9.17 | 3,426,950 |
| 2023-02-22 | $9.20 | $9.27 | $9.14 | $9.21 | $9.21 | 3,871,970 |
| 2023-02-21 | $9.22 | $9.33 | $9.10 | $9.25 | $9.25 | 4,842,720 |
| 2023-02-20 | $9.06 | $9.23 | $8.98 | $9.22 | $9.22 | 5,689,450 |
| 2023-02-17 | $9.08 | $9.30 | $9.08 | $9.12 | $9.12 | 5,582,770 |
| 2023-02-16 | $9.45 | $9.58 | $9.03 | $9.13 | $9.13 | 13,666,580 |
| 2023-02-15 | $9.62 | $9.64 | $9.45 | $9.52 | $9.52 | 11,351,160 |
| 2023-02-14 | $9.79 | $9.93 | $9.55 | $9.64 | $9.64 | 13,781,160 |
| 2023-02-13 | $9.85 | $10.20 | $9.68 | $9.69 | $9.69 | 16,483,290 |
| 2023-02-10 | $9.61 | $9.92 | $9.51 | $9.84 | $9.84 | 17,341,130 |
| 2023-02-09 | $9.66 | $9.91 | $9.46 | $9.66 | $9.66 | 20,198,800 |
| 2023-02-08 | $9.27 | $10.22 | $9.21 | $9.77 | $9.77 | 32,365,280 |
| 2023-02-07 | $8.78 | $9.46 | $8.71 | $9.44 | $9.44 | 23,367,390 |
| 2023-02-06 | $8.70 | $8.90 | $8.63 | $8.77 | $8.77 | 6,881,520 |
| 2023-02-03 | $8.77 | $8.77 | $8.55 | $8.71 | $8.71 | 4,253,730 |
| 2023-02-02 | $8.74 | $8.78 | $8.66 | $8.76 | $8.76 | 3,595,820 |
| 2023-02-01 | $8.67 | $8.74 | $8.63 | $8.74 | $8.74 | 3,791,150 |
| 2023-01-31 | $8.51 | $8.69 | $8.51 | $8.67 | $8.67 | 3,188,400 |
| 2023-01-30 | $8.64 | $8.75 | $8.56 | $8.58 | $8.58 | 4,800,950 |
| 2023-01-20 | $8.39 | $8.60 | $8.38 | $8.59 | $8.59 | 3,964,710 |
| 2023-01-19 | $8.33 | $8.38 | $8.27 | $8.37 | $8.37 | 2,192,110 |
| 2023-01-18 | $8.29 | $8.37 | $8.24 | $8.33 | $8.33 | 2,329,320 |
| 2023-01-17 | $8.30 | $8.31 | $8.17 | $8.23 | $8.23 | 2,299,860 |
| 2023-01-16 | $8.13 | $8.32 | $8.12 | $8.25 | $8.25 | 5,511,100 |
| 2023-01-13 | $8.07 | $8.21 | $8.07 | $8.13 | $8.13 | 1,958,800 |
| 2023-01-12 | $8.07 | $8.21 | $8.07 | $8.10 | $8.10 | 1,893,050 |
| 2023-01-11 | $8.16 | $8.19 | $8.07 | $8.08 | $8.08 | 2,239,700 |
| 2023-01-10 | $8.25 | $8.25 | $8.11 | $8.16 | $8.16 | 2,435,660 |
| 2023-01-09 | $8.23 | $8.31 | $8.21 | $8.24 | $8.24 | 2,626,100 |
| 2023-01-06 | $8.15 | $8.34 | $8.13 | $8.23 | $8.23 | 3,857,570 |
| 2023-01-05 | $8.18 | $8.19 | $8.10 | $8.13 | $8.13 | 3,052,560 |
| 2023-01-04 | $8.16 | $8.19 | $8.08 | $8.13 | $8.13 | 2,231,900 |
| 2023-01-03 | $7.86 | $8.24 | $7.83 | $8.16 | $8.16 | 5,053,360 |
| 2023-01-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2022-12-30 | $7.96 | $7.96 | $7.78 | $7.86 | $7.86 | 2,856,990 |
| 2022-12-29 | $7.92 | $7.97 | $7.84 | $7.87 | $7.87 | 1,844,390 |
| 2022-12-28 | $8.08 | $8.08 | $7.90 | $7.93 | $7.93 | 2,329,090 |
| 2022-12-27 | $8.08 | $8.09 | $7.97 | $8.07 | $8.07 | 1,898,340 |
| 2022-12-26 | $7.91 | $8.04 | $7.91 | $8.02 | $8.02 | 2,138,400 |
| 2022-12-23 | $7.98 | $8.02 | $7.88 | $7.90 | $7.90 | 2,774,000 |
| 2022-12-22 | $8.31 | $8.34 | $7.98 | $8.03 | $8.03 | 4,318,050 |
| 2022-12-21 | $8.25 | $8.37 | $8.20 | $8.25 | $8.25 | 2,206,800 |
| 2022-12-20 | $8.20 | $8.36 | $8.19 | $8.29 | $8.29 | 3,170,880 |
| 2022-12-19 | $8.51 | $8.58 | $8.21 | $8.25 | $8.25 | 4,541,300 |
| 2022-12-16 | $8.63 | $8.70 | $8.50 | $8.54 | $8.54 | 3,959,980 |
| 2022-12-15 | $8.53 | $8.73 | $8.46 | $8.68 | $8.68 | 4,057,880 |
| 2022-12-14 | $8.55 | $8.65 | $8.48 | $8.49 | $8.49 | 2,956,340 |
| 2022-12-13 | $8.70 | $8.72 | $8.54 | $8.55 | $8.55 | 3,614,320 |
| 2022-12-12 | $8.85 | $8.85 | $8.63 | $8.66 | $8.66 | 5,207,920 |
| 2022-12-09 | $8.92 | $9.16 | $8.76 | $8.84 | $8.84 | 7,672,530 |
| 2022-12-08 | $8.80 | $8.94 | $8.76 | $8.82 | $8.82 | 3,767,220 |
| 2022-12-07 | $8.80 | $8.95 | $8.76 | $8.85 | $8.85 | 3,701,850 |
| 2022-12-06 | $8.78 | $8.89 | $8.71 | $8.84 | $8.84 | 3,963,800 |
| 2022-12-05 | $8.86 | $8.90 | $8.71 | $8.82 | $8.82 | 4,344,010 |
| 2022-12-01 | $8.68 | $8.77 | $8.66 | $8.69 | $8.69 | 3,916,900 |
| 2022-11-30 | $8.75 | $8.84 | $8.60 | $8.64 | $8.64 | 4,320,300 |
| 2022-11-29 | $8.38 | $8.74 | $8.32 | $8.66 | $8.66 | 6,101,480 |
| 2022-11-28 | $8.51 | $8.51 | $8.29 | $8.34 | $8.34 | 4,795,210 |
| 2022-11-25 | $8.73 | $8.73 | $8.55 | $8.56 | $8.56 | 4,450,520 |
| 2022-11-24 | $8.46 | $8.94 | $8.46 | $8.73 | $8.73 | 8,148,650 |
| 2022-11-23 | $8.62 | $8.67 | $8.41 | $8.49 | $8.49 | 3,534,550 |
| 2022-11-22 | $8.61 | $8.75 | $8.57 | $8.62 | $8.62 | 4,243,200 |
| 2022-11-21 | $8.55 | $8.66 | $8.40 | $8.66 | $8.66 | 4,020,410 |
| 2022-11-18 | $8.76 | $8.76 | $8.50 | $8.55 | $8.55 | 4,993,500 |
| 2022-11-17 | $8.77 | $8.80 | $8.62 | $8.72 | $8.72 | 3,883,150 |
| 2022-11-16 | $8.77 | $8.89 | $8.72 | $8.77 | $8.77 | 4,422,430 |
| 2022-11-15 | $8.55 | $8.77 | $8.46 | $8.76 | $8.76 | 6,386,700 |
| 2022-11-14 | $8.66 | $8.73 | $8.52 | $8.54 | $8.54 | 4,204,640 |
| 2022-11-11 | $8.62 | $8.83 | $8.58 | $8.63 | $8.63 | 5,179,970 |
| 2022-11-10 | $8.63 | $8.64 | $8.48 | $8.48 | $8.48 | 3,900,380 |
| 2022-11-09 | $8.69 | $8.74 | $8.61 | $8.61 | $8.61 | 3,120,010 |
| 2022-11-08 | $8.69 | $8.82 | $8.59 | $8.67 | $8.67 | 4,466,480 |
| 2022-11-07 | $8.70 | $8.84 | $8.65 | $8.68 | $8.68 | 5,244,230 |
| 2022-11-04 | $8.48 | $8.64 | $8.48 | $8.59 | $8.59 | 5,130,180 |
| 2022-11-03 | $8.35 | $8.49 | $8.33 | $8.41 | $8.41 | 3,466,430 |
| 2022-11-02 | $8.29 | $8.50 | $8.26 | $8.42 | $8.42 | 4,638,150 |
| 2022-11-01 | $8.07 | $8.32 | $8.06 | $8.32 | $8.32 | 4,843,750 |
| 2022-10-31 | $8.00 | $8.19 | $8.00 | $8.05 | $8.05 | 4,709,450 |
| 2022-10-28 | $8.50 | $8.56 | $7.95 | $8.02 | $8.02 | 11,003,600 |
| 2022-10-27 | $8.92 | $9.02 | $8.91 | $8.97 | $8.97 | 4,382,670 |
| 2022-10-26 | $8.80 | $9.05 | $8.78 | $8.92 | $8.92 | 4,865,810 |
| 2022-10-25 | $8.79 | $8.84 | $8.48 | $8.80 | $8.80 | 4,198,120 |
| 2022-10-24 | $8.90 | $9.13 | $8.72 | $8.77 | $8.77 | 5,687,720 |
| 2022-10-21 | $8.98 | $9.08 | $8.82 | $8.85 | $8.85 | 4,948,910 |
| 2022-10-20 | $9.17 | $9.17 | $8.88 | $9.00 | $9.00 | 5,227,300 |
| 2022-10-19 | $9.14 | $9.30 | $9.07 | $9.08 | $9.08 | 4,745,940 |
| 2022-10-18 | $9.33 | $9.35 | $9.19 | $9.22 | $9.22 | 5,636,640 |
| 2022-10-17 | $9.12 | $9.43 | $9.08 | $9.39 | $9.39 | 7,797,830 |
| 2022-10-14 | $9.13 | $9.19 | $9.05 | $9.11 | $9.11 | 5,397,390 |
| 2022-10-13 | $8.91 | $9.19 | $8.91 | $9.03 | $9.03 | 6,270,520 |
| 2022-10-12 | $8.71 | $9.04 | $8.62 | $8.99 | $8.99 | 5,202,790 |
| 2022-10-11 | $8.55 | $8.78 | $8.55 | $8.75 | $8.75 | 4,469,930 |
| 2022-10-10 | $9.02 | $9.02 | $8.56 | $8.59 | $8.59 | 7,901,340 |
| 2022-09-30 | $8.91 | $9.25 | $8.79 | $9.08 | $9.08 | 7,871,810 |
| 2022-09-29 | $9.07 | $9.25 | $8.81 | $8.91 | $8.91 | 6,159,060 |
| 2022-09-28 | $9.40 | $9.40 | $8.96 | $8.98 | $8.98 | 7,942,400 |
| 2022-09-27 | $9.30 | $9.43 | $9.06 | $9.38 | $9.38 | 7,449,000 |
| 2022-09-26 | $9.42 | $9.50 | $9.11 | $9.19 | $9.19 | 6,874,400 |
| 2022-09-23 | $9.96 | $9.96 | $9.39 | $9.43 | $9.43 | 9,044,660 |
| 2022-09-22 | $9.80 | $10.12 | $9.77 | $9.87 | $9.87 | 8,586,460 |
| 2022-09-21 | $9.72 | $9.92 | $9.57 | $9.91 | $9.91 | 7,153,720 |
| 2022-09-20 | $9.83 | $10.03 | $9.70 | $9.77 | $9.77 | 8,713,640 |
| 2022-09-19 | $9.88 | $9.97 | $9.52 | $9.61 | $9.61 | 8,795,100 |
| 2022-09-16 | $10.50 | $10.53 | $9.73 | $9.78 | $9.78 | 16,831,040 |
| 2022-09-15 | $10.41 | $10.97 | $10.25 | $10.55 | $10.55 | 21,451,830 |
| 2022-09-14 | $10.40 | $10.58 | $10.28 | $10.42 | $10.42 | 11,983,250 |
| 2022-09-13 | $10.60 | $10.83 | $10.39 | $10.71 | $10.71 | 18,625,800 |
| 2022-09-12 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-09-09 | $10.81 | $11.06 | $10.45 | $10.56 | $10.56 | 20,865,560 |
| 2022-09-08 | $10.74 | $11.26 | $10.64 | $11.07 | $11.07 | 33,306,380 |
| 2022-09-07 | $11.42 | $11.70 | $11.00 | $11.00 | $11.00 | 48,425,290 |
| 2022-09-06 | $9.57 | $11.15 | $9.42 | $11.15 | $11.15 | 44,076,920 |
| 2022-09-05 | $9.22 | $9.35 | $9.14 | $9.29 | $9.29 | 3,521,940 |
| 2022-09-02 | $9.17 | $9.29 | $9.12 | $9.22 | $9.22 | 3,467,130 |
| 2022-09-01 | $9.37 | $9.40 | $9.11 | $9.13 | $9.13 | 4,869,380 |
| 2022-08-31 | $9.65 | $9.67 | $9.28 | $9.30 | $9.30 | 6,465,400 |
| 2022-08-30 | $9.85 | $9.86 | $9.59 | $9.69 | $9.69 | 4,721,730 |
| 2022-08-29 | $9.76 | $9.92 | $9.55 | $9.79 | $9.79 | 5,439,400 |
| 2022-08-26 | $9.88 | $10.06 | $9.82 | $9.86 | $9.86 | 4,164,740 |
| 2022-08-25 | $10.11 | $10.12 | $9.75 | $9.84 | $9.84 | 6,527,530 |
| 2022-08-24 | $10.78 | $10.78 | $10.01 | $10.02 | $10.02 | 9,507,390 |
| 2022-08-23 | $10.81 | $10.92 | $10.61 | $10.66 | $10.66 | 5,312,230 |
| 2022-08-22 | $10.60 | $10.84 | $10.48 | $10.81 | $10.81 | 5,413,200 |
| 2022-08-19 | $10.92 | $10.95 | $10.65 | $10.66 | $10.66 | 5,217,100 |
| 2022-08-18 | $10.99 | $10.99 | $10.82 | $10.89 | $10.89 | 5,472,130 |
| 2022-08-17 | $11.05 | $11.10 | $10.86 | $10.98 | $10.98 | 5,115,750 |
| 2022-08-16 | $11.05 | $11.13 | $10.95 | $11.05 | $11.05 | 5,075,200 |
| 2022-08-15 | $10.90 | $11.09 | $10.79 | $11.04 | $11.04 | 5,930,650 |
| 2022-08-12 | $10.99 | $11.19 | $10.85 | $10.89 | $10.89 | 6,131,400 |
| 2022-08-11 | $10.75 | $11.00 | $10.72 | $10.99 | $10.99 | 6,525,700 |
| 2022-08-10 | $10.63 | $10.81 | $10.63 | $10.71 | $10.71 | 4,273,590 |
| 2022-08-09 | $10.70 | $10.88 | $10.63 | $10.71 | $10.71 | 4,532,120 |
| 2022-08-08 | $10.54 | $10.74 | $10.44 | $10.70 | $10.70 | 4,572,400 |
| 2022-08-05 | $10.39 | $10.54 | $10.29 | $10.54 | $10.54 | 4,848,220 |
| 2022-08-04 | $10.23 | $10.54 | $10.22 | $10.39 | $10.39 | 6,222,870 |
| 2022-08-03 | $10.35 | $10.74 | $10.09 | $10.13 | $10.13 | 7,373,300 |
| 2022-08-02 | $10.94 | $10.94 | $10.21 | $10.35 | $10.35 | 9,560,600 |
| 2022-08-01 | $10.89 | $11.10 | $10.74 | $11.10 | $11.10 | 5,606,000 |
| 2022-07-29 | $11.03 | $11.13 | $10.87 | $10.89 | $10.89 | 6,447,430 |
| 2022-07-28 | $11.32 | $11.49 | $11.06 | $11.06 | $11.06 | 10,554,460 |
| 2022-07-27 | $10.77 | $11.20 | $10.66 | $11.10 | $11.10 | 10,761,400 |
| 2022-07-26 | $10.70 | $10.77 | $10.51 | $10.72 | $10.72 | 4,725,250 |
| 2022-07-25 | $10.90 | $11.00 | $10.61 | $10.65 | $10.65 | 5,737,600 |
| 2022-07-22 | $11.08 | $11.22 | $10.77 | $10.92 | $10.92 | 8,111,090 |
| 2022-07-21 | $11.38 | $11.40 | $11.05 | $11.10 | $11.10 | 8,391,710 |
| 2022-07-20 | $11.51 | $11.55 | $11.28 | $11.34 | $11.34 | 7,184,440 |
| 2022-07-19 | $11.22 | $11.74 | $11.10 | $11.46 | $11.46 | 10,798,860 |
| 2022-07-18 | $11.00 | $11.29 | $10.61 | $11.25 | $11.25 | 16,865,330 |
| 2022-07-15 | $12.13 | $12.26 | $11.82 | $11.82 | $11.82 | 9,509,410 |
| 2022-07-14 | $11.99 | $12.34 | $11.87 | $12.28 | $12.28 | 8,798,560 |
| 2022-07-13 | $11.81 | $12.09 | $11.80 | $12.03 | $12.03 | 6,782,200 |
| 2022-07-12 | $12.15 | $12.24 | $11.80 | $11.84 | $11.84 | 7,599,600 |
| 2022-07-11 | $12.55 | $12.55 | $11.98 | $12.13 | $12.13 | 13,012,710 |
| 2022-07-08 | $13.30 | $13.30 | $12.60 | $12.63 | $12.63 | 19,777,130 |
| 2022-07-07 | $12.82 | $13.30 | $12.63 | $13.30 | $13.30 | 26,445,450 |
| 2022-07-06 | $12.78 | $12.87 | $12.36 | $12.73 | $12.73 | 16,251,000 |
| 2022-07-05 | $12.72 | $13.05 | $12.53 | $12.94 | $12.94 | 22,054,540 |
| 2022-07-04 | $12.18 | $13.16 | $12.14 | $12.78 | $12.78 | 26,572,400 |
| 2022-07-01 | $11.84 | $12.26 | $11.70 | $12.12 | $12.12 | 13,095,650 |
| 2022-06-30 | $11.70 | $11.94 | $11.68 | $11.72 | $11.72 | 8,220,200 |
| 2022-06-29 | $12.28 | $12.36 | $11.71 | $11.71 | $11.71 | 14,360,290 |
| 2022-06-28 | $12.19 | $12.36 | $12.03 | $12.30 | $12.30 | 14,875,790 |
| 2022-06-27 | $12.18 | $12.23 | $11.98 | $12.03 | $12.03 | 11,568,700 |
| 2022-06-24 | $11.95 | $12.34 | $11.91 | $12.18 | $12.18 | 15,878,300 |
| 2022-06-23 | $11.67 | $11.98 | $11.36 | $11.95 | $11.95 | 11,624,430 |
| 2022-06-22 | $11.85 | $12.03 | $11.56 | $11.56 | $11.56 | 10,683,620 |
| 2022-06-21 | $12.13 | $12.13 | $11.72 | $11.80 | $11.80 | 11,068,100 |
| 2022-06-20 | $12.36 | $12.48 | $12.01 | $12.14 | $12.14 | 19,910,430 |
| 2022-06-17 | $11.57 | $12.15 | $11.53 | $12.15 | $12.15 | 16,806,930 |
| 2022-06-16 | $11.81 | $12.02 | $11.62 | $11.72 | $11.72 | 12,263,000 |
| 2022-06-15 | $12.49 | $12.50 | $11.80 | $11.82 | $11.82 | 22,815,290 |
| 2022-06-14 | $11.52 | $12.39 | $11.41 | $12.35 | $12.35 | 30,756,480 |
| 2022-06-13 | $11.38 | $12.04 | $11.28 | $11.75 | $11.75 | 21,459,170 |
| 2022-06-10 | $10.70 | $11.54 | $10.61 | $11.49 | $11.49 | 18,343,220 |
| 2022-06-09 | $10.95 | $10.96 | $10.61 | $10.69 | $10.69 | 6,703,390 |
| 2022-06-08 | $11.01 | $11.17 | $10.67 | $10.98 | $10.98 | 9,424,010 |
| 2022-06-07 | $11.20 | $11.25 | $10.82 | $10.97 | $10.97 | 9,883,540 |
| 2022-06-06 | $10.81 | $11.32 | $10.81 | $11.13 | $11.13 | 14,347,810 |
| 2022-06-02 | $10.35 | $10.96 | $10.31 | $10.80 | $10.80 | 13,712,850 |
| 2022-06-01 | $10.30 | $10.55 | $10.16 | $10.41 | $10.41 | 8,221,880 |
| 2022-05-31 | $10.26 | $10.34 | $10.03 | $10.31 | $10.31 | 7,698,900 |
| 2022-05-30 | $10.61 | $10.63 | $10.31 | $10.49 | $10.15 | 6,766,900 |
| 2022-05-27 | $10.56 | $10.74 | $10.35 | $10.45 | $10.11 | 7,440,000 |
| 2022-05-26 | $10.72 | $10.82 | $10.24 | $10.58 | $10.23 | 9,818,610 |
| 2022-05-25 | $10.25 | $10.58 | $10.25 | $10.45 | $10.11 | 6,698,500 |
| 2022-05-24 | $10.84 | $10.94 | $10.23 | $10.23 | $9.89 | 10,154,800 |
| 2022-05-23 | $10.60 | $10.83 | $10.51 | $10.79 | $10.44 | 7,583,430 |
| 2022-05-20 | $10.58 | $10.74 | $10.50 | $10.64 | $10.29 | 9,143,600 |
| 2022-05-19 | $10.12 | $10.63 | $10.08 | $10.61 | $10.26 | 12,612,280 |
| 2022-05-18 | $10.09 | $10.45 | $10.09 | $10.31 | $9.97 | 8,221,300 |
| 2022-05-17 | $10.20 | $10.25 | $9.94 | $10.19 | $9.86 | 8,101,610 |
| 2022-05-16 | $10.19 | $10.45 | $10.08 | $10.13 | $9.80 | 6,403,980 |
| 2022-05-13 | $10.27 | $10.36 | $10.12 | $10.18 | $9.85 | 7,186,080 |
| 2022-05-12 | $10.34 | $10.42 | $10.07 | $10.27 | $9.93 | 6,521,880 |
| 2022-05-11 | $10.19 | $10.62 | $10.19 | $10.25 | $9.91 | 10,498,920 |
| 2022-05-10 | $9.70 | $10.26 | $9.62 | $10.26 | $9.92 | 7,751,220 |
| 2022-05-09 | $9.92 | $10.06 | $9.80 | $9.91 | $9.58 | 5,118,660 |
| 2022-05-06 | $9.96 | $10.09 | $9.88 | $9.91 | $9.58 | 6,957,120 |
| 2022-05-05 | $10.03 | $10.40 | $9.72 | $10.23 | $9.89 | 11,877,520 |
| 2022-05-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.37 | 0 |
| 2022-05-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.37 | 0 |
| 2022-04-29 | $9.50 | $9.84 | $9.33 | $9.69 | $9.37 | 8,297,600 |
| 2022-04-28 | $9.30 | $9.42 | $9.10 | $9.28 | $8.98 | 7,033,740 |
| 2022-04-27 | $8.49 | $9.35 | $8.42 | $9.32 | $9.01 | 9,620,670 |
| 2022-04-26 | $9.12 | $9.22 | $8.54 | $8.59 | $8.31 | 7,232,800 |
| 2022-04-25 | $9.80 | $9.80 | $8.92 | $9.14 | $8.84 | 8,899,430 |
| 2022-04-22 | $10.00 | $10.07 | $9.81 | $9.94 | $9.61 | 6,150,880 |
| 2022-04-21 | $10.45 | $10.53 | $10.01 | $10.14 | $9.81 | 7,068,080 |
| 2022-04-20 | $10.58 | $10.75 | $10.39 | $10.51 | $10.16 | 7,505,710 |
| 2022-04-19 | $10.30 | $10.71 | $10.26 | $10.65 | $10.30 | 9,001,330 |
| 2022-04-18 | $10.10 | $10.77 | $9.98 | $10.44 | $10.10 | 12,306,140 |
| 2022-04-15 | $10.19 | $10.19 | $9.80 | $9.91 | $9.58 | 5,191,560 |
| 2022-04-14 | $10.10 | $10.26 | $10.06 | $10.16 | $9.83 | 3,627,560 |
| 2022-04-13 | $10.26 | $10.31 | $10.03 | $10.05 | $9.72 | 4,597,400 |
| 2022-04-12 | $10.40 | $10.44 | $10.00 | $10.37 | $10.03 | 5,128,900 |
| 2022-04-11 | $10.73 | $10.73 | $10.19 | $10.23 | $9.89 | 5,885,290 |
| 2022-04-08 | $10.79 | $10.83 | $10.47 | $10.79 | $10.44 | 5,271,440 |
| 2022-04-07 | $11.01 | $11.05 | $10.78 | $10.78 | $10.43 | 5,262,230 |
| 2022-04-06 | $11.01 | $11.10 | $10.88 | $10.98 | $10.62 | 5,494,120 |
| 2022-04-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.75 | 0 |
| 2022-04-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.75 | 0 |
| 2022-04-01 | $11.01 | $11.24 | $10.90 | $11.11 | $10.75 | 4,113,140 |
| 2022-03-31 | $11.53 | $11.53 | $11.10 | $11.11 | $10.75 | 6,956,520 |
| 2022-03-30 | $11.20 | $11.62 | $11.18 | $11.57 | $11.19 | 5,668,790 |
| 2022-03-29 | $11.40 | $11.49 | $11.12 | $11.18 | $10.81 | 3,692,000 |
| 2022-03-28 | $11.43 | $11.46 | $11.15 | $11.37 | $11.00 | 4,722,200 |
| 2022-03-25 | $11.80 | $11.95 | $11.40 | $11.51 | $11.13 | 5,274,080 |
| 2022-03-24 | $11.87 | $11.89 | $11.57 | $11.73 | $11.34 | 5,182,700 |
| 2022-03-23 | $12.00 | $12.10 | $11.81 | $11.89 | $11.50 | 4,893,940 |
| 2022-03-22 | $12.02 | $12.06 | $11.82 | $11.93 | $11.54 | 4,647,300 |
| 2022-03-21 | $11.86 | $12.28 | $11.83 | $12.06 | $11.66 | 6,717,620 |
| 2022-03-18 | $11.84 | $11.95 | $11.71 | $11.86 | $11.47 | 5,145,940 |
| 2022-03-17 | $11.88 | $12.20 | $11.73 | $11.86 | $11.47 | 8,099,500 |
| 2022-03-16 | $11.50 | $11.80 | $10.98 | $11.69 | $11.31 | 8,684,990 |
| 2022-03-15 | $11.85 | $11.97 | $11.21 | $11.23 | $10.86 | 7,044,900 |
| 2022-03-14 | $12.23 | $12.31 | $11.92 | $11.92 | $11.53 | 5,591,700 |
| 2022-03-11 | $12.23 | $12.42 | $11.87 | $12.42 | $12.01 | 8,055,500 |
| 2022-03-10 | $12.15 | $12.61 | $12.03 | $12.40 | $11.99 | 10,638,220 |
| 2022-03-09 | $12.18 | $12.29 | $11.20 | $11.78 | $11.39 | 10,149,760 |
| 2022-03-08 | $12.66 | $12.88 | $12.06 | $12.13 | $11.73 | 7,322,650 |
| 2022-03-07 | $12.81 | $13.03 | $12.55 | $12.63 | $12.22 | 5,930,620 |
| 2022-03-04 | $13.37 | $13.49 | $12.94 | $13.01 | $12.58 | 8,888,930 |
| 2022-03-03 | $13.69 | $13.70 | $13.29 | $13.37 | $12.93 | 7,344,320 |
| 2022-03-02 | $13.50 | $13.70 | $13.41 | $13.60 | $13.15 | 5,396,920 |
| 2022-03-01 | $14.00 | $14.01 | $13.51 | $13.61 | $13.16 | 9,004,700 |
| 2022-02-28 | $13.65 | $13.92 | $13.32 | $13.90 | $13.44 | 8,843,230 |
| 2022-02-25 | $13.91 | $14.02 | $13.48 | $13.58 | $13.13 | 10,299,580 |
| 2022-02-24 | $14.11 | $14.30 | $13.34 | $13.65 | $13.20 | 18,253,590 |
| 2022-02-23 | $13.45 | $14.35 | $13.37 | $14.24 | $13.77 | 18,263,930 |
| 2022-02-22 | $13.20 | $13.50 | $13.16 | $13.37 | $12.93 | 8,430,260 |
| 2022-02-21 | $13.22 | $13.36 | $13.12 | $13.33 | $12.89 | 6,751,620 |
| 2022-02-18 | $13.39 | $13.50 | $13.14 | $13.23 | $12.80 | 8,887,630 |
| 2022-02-17 | $13.05 | $13.69 | $13.00 | $13.55 | $13.11 | 14,309,200 |
| 2022-02-16 | $12.99 | $13.19 | $12.94 | $13.10 | $12.67 | 5,119,460 |
| 2022-02-15 | $12.76 | $13.03 | $12.68 | $13.01 | $12.58 | 4,792,400 |
| 2022-02-14 | $12.74 | $13.02 | $12.59 | $12.72 | $12.30 | 4,775,570 |
| 2022-02-11 | $13.10 | $13.25 | $12.75 | $12.77 | $12.35 | 7,001,900 |
| 2022-02-10 | $13.24 | $13.33 | $13.05 | $13.21 | $12.78 | 5,796,000 |
| 2022-02-09 | $13.06 | $13.23 | $12.94 | $13.22 | $12.79 | 6,077,700 |
| 2022-02-08 | $13.15 | $13.15 | $12.74 | $13.09 | $12.66 | 5,005,370 |
| 2022-02-07 | $12.90 | $13.19 | $12.88 | $13.04 | $12.61 | 4,928,100 |
| 2022-02-04 | $12.72 | $12.72 | $12.72 | $12.72 | $12.30 | 0 |
| 2022-02-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.30 | 0 |
| 2022-02-02 | $12.72 | $12.72 | $12.72 | $12.72 | $12.30 | 0 |
| 2022-02-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.30 | 0 |
| 2022-01-28 | $12.80 | $12.93 | $12.38 | $12.72 | $12.30 | 6,896,000 |
| 2022-01-27 | $13.03 | $13.16 | $12.58 | $12.58 | $12.17 | 6,084,890 |
| 2022-01-26 | $12.95 | $13.18 | $12.90 | $13.10 | $12.67 | 5,344,400 |
| 2022-01-25 | $13.30 | $13.55 | $12.88 | $12.90 | $12.48 | 7,173,970 |
| 2022-01-24 | $13.19 | $13.58 | $13.07 | $13.39 | $12.95 | 5,817,390 |
| 2022-01-21 | $13.20 | $13.41 | $13.09 | $13.19 | $12.76 | 6,049,390 |
| 2022-01-20 | $13.82 | $13.94 | $13.16 | $13.16 | $12.73 | 10,341,690 |
| 2022-01-19 | $14.00 | $14.09 | $13.71 | $13.82 | $13.37 | 7,619,200 |
| 2022-01-18 | $14.38 | $14.60 | $14.05 | $14.10 | $13.64 | 7,914,020 |
| 2022-01-17 | $14.28 | $14.42 | $13.99 | $14.29 | $13.82 | 8,321,760 |
| 2022-01-14 | $14.05 | $14.19 | $13.70 | $13.92 | $13.46 | 10,267,190 |
| 2022-01-13 | $14.68 | $14.78 | $14.16 | $14.18 | $13.71 | 10,022,250 |
| 2022-01-12 | $14.30 | $14.74 | $14.30 | $14.71 | $14.23 | 11,437,460 |
| 2022-01-11 | $14.31 | $14.55 | $14.13 | $14.15 | $13.69 | 6,765,240 |
| 2022-01-10 | $14.51 | $14.61 | $14.26 | $14.31 | $13.84 | 7,334,270 |
| 2022-01-07 | $14.97 | $15.08 | $14.44 | $14.47 | $13.99 | 8,913,900 |
| 2022-01-06 | $14.50 | $15.13 | $14.40 | $15.00 | $14.51 | 9,898,400 |
| 2022-01-05 | $15.01 | $15.01 | $14.36 | $14.53 | $14.05 | 9,894,190 |
| 2022-01-04 | $15.43 | $15.52 | $14.92 | $14.98 | $14.49 | 11,910,170 |
| 2022-01-03 | $15.45 | $15.45 | $15.45 | $15.45 | $14.94 | 0 |
| 2021-12-31 | $15.24 | $15.50 | $15.22 | $15.45 | $14.94 | 6,356,340 |
| 2021-12-30 | $15.42 | $15.57 | $15.20 | $15.21 | $14.71 | 7,603,630 |
| 2021-12-29 | $15.49 | $15.75 | $15.41 | $15.47 | $14.96 | 7,837,240 |
| 2021-12-28 | $14.99 | $15.73 | $14.87 | $15.67 | $15.16 | 11,389,040 |
| 2021-12-27 | $15.00 | $15.28 | $14.71 | $15.06 | $14.57 | 7,579,560 |
| 2021-12-24 | $15.49 | $15.60 | $14.79 | $14.95 | $14.46 | 9,879,020 |
| 2021-12-23 | $15.75 | $15.86 | $15.46 | $15.47 | $14.96 | 7,085,170 |
| 2021-12-22 | $15.33 | $15.97 | $15.33 | $15.72 | $15.20 | 9,691,020 |
| 2021-12-21 | $15.28 | $15.55 | $15.22 | $15.43 | $14.92 | 7,681,250 |
| 2021-12-20 | $15.97 | $16.10 | $15.25 | $15.28 | $14.78 | 13,490,100 |
| 2021-12-17 | $16.60 | $16.60 | $16.09 | $16.12 | $15.59 | 9,973,200 |
| 2021-12-16 | $16.25 | $16.68 | $16.10 | $16.57 | $16.03 | 11,852,350 |
| 2021-12-15 | $16.45 | $16.55 | $16.18 | $16.24 | $15.71 | 8,719,930 |
| 2021-12-14 | $16.72 | $16.72 | $16.31 | $16.44 | $15.90 | 12,181,120 |
| 2021-12-13 | $16.93 | $17.29 | $16.72 | $16.72 | $16.17 | 10,980,200 |
| 2021-12-07 | $18.10 | $18.18 | $16.62 | $16.89 | $16.34 | 23,622,000 |
| 2021-12-06 | $17.95 | $18.37 | $17.53 | $18.10 | $17.51 | 26,882,880 |
| 2021-12-03 | $17.74 | $17.74 | $17.74 | $17.74 | $17.16 | 17,703,050 |
| 2021-12-02 | $17.33 | $17.33 | $17.33 | $17.33 | $16.76 | 11,679,390 |
| 2021-12-01 | $18.15 | $18.35 | $17.42 | $17.76 | $17.18 | 15,771,190 |
| 2021-11-30 | $18.17 | $18.64 | $17.83 | $17.93 | $17.34 | 20,871,860 |
| 2021-11-29 | $17.18 | $18.23 | $17.00 | $18.09 | $17.50 | 17,973,570 |
| 2021-11-26 | $17.50 | $18.23 | $17.42 | $17.77 | $17.19 | 18,909,300 |
| 2021-11-25 | $17.65 | $18.04 | $17.40 | $17.52 | $16.94 | 15,066,350 |
| 2021-11-24 | $17.81 | $18.38 | $17.71 | $17.79 | $17.21 | 19,089,580 |
| 2021-11-23 | $18.40 | $18.40 | $17.79 | $17.93 | $17.34 | 22,943,430 |
| 2021-11-22 | $17.51 | $18.89 | $17.42 | $18.41 | $17.81 | 28,278,230 |
| 2021-11-19 | $17.31 | $18.14 | $17.28 | $17.75 | $17.17 | 27,220,990 |
| 2021-11-18 | $16.72 | $17.70 | $16.34 | $17.45 | $16.88 | 34,074,230 |
| 2021-11-17 | $16.40 | $16.94 | $16.29 | $16.79 | $16.24 | 21,926,950 |
| 2021-11-16 | $16.86 | $16.89 | $16.01 | $16.10 | $15.57 | 22,156,710 |
| 2021-11-15 | $17.06 | $17.23 | $16.47 | $16.83 | $16.28 | 24,569,250 |
| 2021-11-12 | $17.42 | $17.55 | $17.07 | $17.15 | $16.59 | 20,297,190 |
| 2021-11-11 | $17.62 | $17.82 | $17.10 | $17.33 | $16.76 | 21,217,310 |
| 2021-11-10 | $18.02 | $18.09 | $17.20 | $17.63 | $17.05 | 18,770,770 |
| 2021-11-09 | $18.14 | $18.28 | $17.51 | $17.99 | $17.40 | 20,753,490 |
| 2021-11-08 | $17.07 | $18.40 | $17.07 | $18.16 | $17.56 | 29,158,910 |
| 2021-11-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.29 | 44,491,730 |
| 2021-11-04 | $21.15 | $21.85 | $19.71 | $19.95 | $19.29 | 36,143,130 |
| 2021-11-03 | $20.45 | $21.59 | $20.30 | $21.39 | $20.69 | 19,914,490 |
| 2021-11-02 | $20.86 | $22.05 | $20.41 | $20.86 | $20.18 | 26,067,610 |
| 2021-11-01 | $22.00 | $22.30 | $20.40 | $21.17 | $20.47 | 27,643,570 |
| 2021-10-29 | $21.98 | $22.65 | $21.28 | $21.72 | $21.01 | 25,785,010 |
| 2021-10-28 | $23.48 | $23.69 | $21.78 | $22.13 | $21.40 | 34,588,910 |
| 2021-10-27 | $23.00 | $24.28 | $22.32 | $23.61 | $22.83 | 42,415,900 |
| 2021-10-26 | $21.46 | $25.28 | $21.10 | $23.40 | $22.63 | 57,173,930 |
| 2021-10-25 | $20.00 | $21.46 | $19.90 | $21.07 | $20.38 | 26,499,920 |
| 2021-10-22 | $20.40 | $21.44 | $19.79 | $20.12 | $19.46 | 28,832,050 |
| 2021-10-21 | $20.20 | $21.27 | $19.99 | $20.82 | $20.14 | 28,058,690 |
| 2021-10-20 | $19.70 | $21.17 | $19.37 | $20.39 | $19.72 | 34,346,380 |
| 2021-10-19 | $18.80 | $20.89 | $18.52 | $20.25 | $19.59 | 43,711,280 |
| 2021-10-18 | $18.46 | $19.04 | $17.85 | $18.93 | $18.31 | 27,073,170 |
| 2021-10-15 | $18.50 | $18.80 | $17.57 | $18.10 | $17.51 | 24,516,770 |
| 2021-10-14 | $18.60 | $19.15 | $18.02 | $18.62 | $18.01 | 20,865,990 |
| 2021-10-13 | $19.18 | $19.27 | $18.15 | $18.62 | $18.01 | 22,080,130 |
| 2021-10-12 | $20.61 | $20.61 | $18.77 | $19.15 | $18.52 | 22,009,330 |
| 2021-10-11 | $21.79 | $21.91 | $19.70 | $20.20 | $19.54 | 25,753,530 |
| 2021-09-30 | $22.17 | $23.44 | $21.60 | $22.69 | $21.95 | 26,355,800 |
| 2021-09-29 | $23.59 | $23.70 | $21.30 | $21.83 | $21.11 | 29,119,800 |
| 2021-09-28 | $23.50 | $23.65 | $22.53 | $23.06 | $22.30 | 24,410,520 |
| 2021-09-27 | $24.51 | $24.99 | $21.51 | $22.79 | $22.04 | 39,684,080 |
| 2021-09-24 | $25.56 | $25.95 | $23.60 | $24.88 | $24.06 | 37,963,870 |
| 2021-09-23 | $26.79 | $27.58 | $24.96 | $25.06 | $24.24 | 50,965,000 |
| 2021-09-22 | $28.21 | $29.55 | $26.80 | $27.30 | $26.40 | 51,414,930 |
| 2021-09-21 | $27.27 | $27.27 | $27.27 | $27.27 | $26.37 | 0 |
| 2021-09-20 | $27.27 | $27.27 | $27.27 | $27.27 | $26.37 | 0 |
| 2021-09-17 | $28.13 | $29.38 | $25.50 | $27.27 | $26.37 | 59,379,910 |
| 2021-09-16 | $27.61 | $30.40 | $27.00 | $27.88 | $26.96 | 61,583,360 |
| 2021-09-15 | $25.86 | $30.64 | $24.80 | $27.99 | $27.07 | 66,030,290 |
| 2021-09-14 | $25.02 | $27.42 | $23.15 | $25.71 | $24.87 | 78,584,330 |
| 2021-09-13 | $21.30 | $24.70 | $21.30 | $24.70 | $23.89 | 70,652,380 |
| 2021-09-09 | $19.16 | $19.38 | $18.12 | $18.37 | $17.77 | 35,609,960 |
| 2021-09-08 | $20.57 | $20.86 | $19.00 | $19.24 | $18.61 | 65,261,150 |
| 2021-09-07 | $16.64 | $19.97 | $16.50 | $19.97 | $19.31 | 48,641,020 |
| 2021-09-06 | $15.64 | $17.28 | $15.33 | $16.64 | $16.09 | 26,217,060 |
| 2021-09-03 | $16.27 | $16.60 | $15.30 | $15.41 | $14.90 | 20,766,550 |
| 2021-09-02 | $16.00 | $16.78 | $15.80 | $16.49 | $15.95 | 16,173,810 |
| 2021-09-01 | $17.04 | $17.47 | $15.50 | $16.16 | $15.63 | 22,488,690 |
| 2021-08-31 | $17.40 | $17.43 | $16.80 | $16.85 | $16.30 | 22,112,580 |
| 2021-08-30 | $17.20 | $18.52 | $16.98 | $17.80 | $17.22 | 26,594,720 |
| 2021-08-27 | $17.92 | $18.12 | $16.80 | $17.55 | $16.97 | 35,466,920 |
| 2021-08-26 | $19.34 | $19.70 | $18.30 | $18.38 | $17.78 | 30,480,620 |
| 2021-08-25 | $18.65 | $19.88 | $18.06 | $19.70 | $19.05 | 34,895,390 |
| 2021-08-24 | $19.30 | $20.88 | $18.67 | $19.17 | $18.54 | 49,156,070 |
| 2021-08-23 | $17.78 | $18.56 | $17.29 | $18.00 | $17.41 | 29,230,360 |
| 2021-08-20 | $17.05 | $18.05 | $16.56 | $17.78 | $17.20 | 25,966,540 |
| 2021-08-19 | $17.19 | $17.42 | $16.23 | $17.25 | $16.68 | 24,122,590 |
| 2021-08-18 | $17.15 | $17.46 | $16.85 | $17.17 | $16.61 | 18,998,070 |
| 2021-08-17 | $17.40 | $17.76 | $16.70 | $17.03 | $16.47 | 24,646,870 |
| 2021-08-16 | $19.36 | $19.70 | $17.05 | $17.40 | $16.83 | 48,161,860 |
| 2021-08-13 | $18.85 | $20.39 | $18.54 | $19.20 | $18.57 | 34,663,000 |
| 2021-08-12 | $18.43 | $19.30 | $17.87 | $19.09 | $18.46 | 37,529,550 |
| 2021-08-11 | $18.49 | $18.87 | $18.01 | $18.34 | $17.74 | 37,208,570 |
| 2021-08-10 | $19.22 | $19.43 | $18.13 | $18.48 | $17.87 | 48,466,730 |
| 2021-08-09 | $20.68 | $20.97 | $19.08 | $19.45 | $18.81 | 55,274,460 |
| 2021-08-06 | $20.42 | $22.81 | $20.03 | $21.42 | $20.72 | 60,666,190 |
| 2021-08-05 | $20.95 | $21.55 | $19.86 | $20.72 | $20.04 | 70,555,540 |
| 2021-08-04 | $16.60 | $19.79 | $16.02 | $19.79 | $19.14 | 62,234,880 |
| 2021-08-03 | $16.01 | $17.30 | $15.77 | $16.49 | $15.95 | 48,076,290 |
| 2021-08-02 | $15.12 | $16.50 | $15.04 | $15.70 | $15.18 | 50,020,430 |
| 2021-07-30 | $13.30 | $15.50 | $13.30 | $15.00 | $14.51 | 48,898,960 |
| 2021-07-29 | $12.45 | $13.48 | $12.40 | $13.45 | $13.01 | 27,187,920 |
| 2021-07-28 | $12.59 | $12.82 | $11.85 | $12.21 | $11.81 | 21,821,790 |
| 2021-07-27 | $14.16 | $14.47 | $12.52 | $12.83 | $12.41 | 37,461,820 |
| 2021-07-26 | $14.01 | $14.60 | $13.55 | $14.30 | $13.83 | 29,261,500 |
| 2021-07-23 | $14.14 | $14.85 | $13.91 | $14.05 | $13.59 | 36,791,380 |
| 2021-07-22 | $14.00 | $14.24 | $13.50 | $14.03 | $13.57 | 32,000,430 |
| 2021-07-21 | $13.05 | $14.22 | $13.05 | $13.87 | $13.41 | 37,588,420 |
| 2021-07-20 | $12.80 | $13.42 | $12.56 | $13.04 | $12.61 | 21,374,580 |
| 2021-07-19 | $13.94 | $14.33 | $12.87 | $12.98 | $12.55 | 38,744,110 |
| 2021-07-16 | $13.30 | $14.78 | $13.04 | $14.13 | $13.67 | 48,287,630 |
| 2021-07-15 | $13.31 | $14.10 | $13.16 | $13.41 | $12.97 | 36,731,540 |
| 2021-07-14 | $13.03 | $14.52 | $12.80 | $13.60 | $13.15 | 55,938,310 |
| 2021-07-13 | $13.89 | $13.94 | $12.88 | $13.34 | $12.90 | 68,546,700 |
| 2021-07-12 | $15.25 | $15.72 | $14.80 | $15.38 | $14.88 | 50,377,580 |
| 2021-07-09 | $13.70 | $15.53 | $13.63 | $14.94 | $14.45 | 53,243,650 |
| 2021-07-08 | $14.01 | $14.35 | $13.29 | $14.10 | $13.64 | 50,695,110 |
| 2021-07-07 | $12.21 | $13.76 | $11.91 | $13.52 | $13.08 | 41,199,640 |
| 2021-07-06 | $12.60 | $12.70 | $12.00 | $12.46 | $12.05 | 23,351,480 |
| 2021-07-05 | $12.49 | $13.05 | $12.26 | $12.84 | $12.42 | 29,044,370 |
| 2021-07-02 | $11.81 | $12.66 | $11.73 | $12.47 | $12.06 | 25,733,340 |
| 2021-07-01 | $12.40 | $12.50 | $11.83 | $11.96 | $11.57 | 24,703,180 |
| 2021-06-30 | $12.30 | $12.59 | $11.92 | $12.40 | $11.99 | 28,266,380 |
| 2021-06-29 | $11.66 | $12.19 | $11.41 | $12.01 | $11.62 | 25,176,470 |
| 2021-06-28 | $11.13 | $12.00 | $10.97 | $11.63 | $11.25 | 25,542,120 |
| 2021-06-25 | $10.71 | $11.40 | $10.67 | $11.12 | $10.75 | 17,664,120 |
| 2021-06-24 | $11.27 | $11.35 | $10.64 | $10.71 | $10.36 | 17,884,260 |
| 2021-06-23 | $11.01 | $11.44 | $10.92 | $11.30 | $10.93 | 16,118,620 |
| 2021-06-22 | $11.30 | $11.37 | $10.96 | $11.00 | $10.64 | 14,406,270 |
| 2021-06-21 | $10.90 | $11.65 | $10.82 | $11.22 | $10.85 | 17,413,350 |
| 2021-06-18 | $10.75 | $10.99 | $10.43 | $10.90 | $10.54 | 14,994,950 |
| 2021-06-17 | $10.38 | $10.83 | $10.30 | $10.70 | $10.35 | 15,097,030 |
| 2021-06-16 | $11.51 | $11.51 | $10.31 | $10.39 | $10.05 | 26,186,310 |
| 2021-06-15 | $11.87 | $11.92 | $11.31 | $11.54 | $11.16 | 17,227,000 |
| 2021-06-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.46 | 0 |
| 2021-06-11 | $12.89 | $12.89 | $11.74 | $11.85 | $11.46 | 27,948,930 |
| 2021-06-10 | $12.34 | $13.07 | $12.19 | $12.82 | $12.40 | 25,503,350 |
| 2021-06-09 | $12.60 | $12.82 | $12.23 | $12.34 | $11.93 | 19,927,610 |
| 2021-06-08 | $13.41 | $13.57 | $12.62 | $12.76 | $12.34 | 30,088,500 |
| 2021-06-07 | $12.71 | $14.34 | $12.71 | $13.00 | $12.57 | 48,396,440 |
| 2021-06-04 | $11.43 | $12.46 | $11.37 | $12.15 | $11.75 | 29,487,530 |
| 2021-06-03 | $10.88 | $12.05 | $10.71 | $11.67 | $11.29 | 23,734,130 |
| 2021-06-02 | $11.35 | $11.68 | $10.88 | $11.01 | $10.65 | 18,491,910 |
| 2021-06-01 | $11.88 | $11.88 | $11.37 | $11.51 | $11.13 | 15,587,500 |
| 2021-05-31 | $11.55 | $12.19 | $11.11 | $11.90 | $11.51 | 24,499,490 |
| 2021-05-28 | $11.00 | $12.08 | $11.00 | $11.77 | $11.04 | 22,444,270 |
| 2021-05-27 | $10.78 | $11.17 | $10.70 | $11.04 | $10.36 | 11,087,640 |
| 2021-05-26 | $10.80 | $11.07 | $10.67 | $10.80 | $10.13 | 10,139,080 |
| 2021-05-25 | $10.83 | $10.93 | $10.52 | $10.66 | $10.00 | 10,466,160 |
| 2021-05-24 | $10.90 | $11.09 | $10.70 | $10.82 | $10.15 | 12,256,720 |
| 2021-05-21 | $10.85 | $11.17 | $10.56 | $10.62 | $9.96 | 14,624,520 |
| 2021-05-20 | $10.49 | $11.07 | $10.45 | $10.76 | $10.09 | 20,741,320 |
| 2021-05-19 | $9.89 | $10.85 | $9.83 | $10.58 | $9.92 | 21,278,470 |
| 2021-05-18 | $10.21 | $10.21 | $9.85 | $9.88 | $9.27 | 11,362,140 |
| 2021-05-17 | $10.28 | $10.53 | $9.87 | $10.26 | $9.62 | 15,961,870 |
| 2021-05-14 | $9.78 | $10.49 | $9.57 | $10.25 | $9.61 | 15,943,450 |
| 2021-05-13 | $9.37 | $9.74 | $9.35 | $9.72 | $9.12 | 8,273,110 |
| 2021-05-12 | $9.44 | $9.48 | $9.26 | $9.47 | $8.88 | 5,634,420 |
| 2021-05-11 | $9.20 | $9.57 | $9.12 | $9.49 | $8.90 | 10,539,200 |
| 2021-05-10 | $9.26 | $9.33 | $9.14 | $9.15 | $8.58 | 5,695,980 |
| 2021-05-07 | $9.31 | $9.43 | $9.26 | $9.30 | $8.72 | 5,732,700 |
| 2021-05-06 | $9.22 | $9.58 | $9.22 | $9.34 | $8.76 | 8,305,280 |
| 2021-05-05 | $9.05 | $9.05 | $9.05 | $9.05 | $8.49 | 0 |
| 2021-05-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.49 | 0 |
| 2021-04-30 | $9.43 | $9.45 | $9.00 | $9.05 | $8.49 | 9,482,330 |
| 2021-04-29 | $9.45 | $9.58 | $9.38 | $9.40 | $8.82 | 5,325,370 |
| 2021-04-28 | $9.53 | $9.62 | $9.41 | $9.50 | $8.91 | 5,299,760 |
| 2021-04-27 | $9.81 | $9.84 | $9.45 | $9.50 | $8.91 | 8,118,760 |
| 2021-04-26 | $9.60 | $9.86 | $9.43 | $9.80 | $9.19 | 9,752,730 |
| 2021-04-23 | $9.63 | $9.71 | $9.50 | $9.63 | $9.03 | 8,178,310 |
| 2021-04-22 | $9.81 | $9.92 | $9.61 | $9.64 | $9.04 | 8,952,330 |
| 2021-04-21 | $9.96 | $10.01 | $9.76 | $9.78 | $9.17 | 8,294,830 |
| 2021-04-20 | $10.28 | $10.44 | $9.91 | $9.96 | $9.34 | 17,185,920 |
| 2021-04-19 | $9.79 | $10.50 | $9.72 | $10.36 | $9.72 | 21,247,780 |
| 2021-04-16 | $9.54 | $9.84 | $9.49 | $9.80 | $9.19 | 7,975,320 |
| 2021-04-15 | $9.65 | $9.66 | $9.40 | $9.51 | $8.92 | 5,302,480 |
| 2021-04-14 | $9.55 | $9.70 | $9.41 | $9.64 | $9.04 | 6,870,560 |
| 2021-04-13 | $9.50 | $9.82 | $9.36 | $9.57 | $8.98 | 10,235,250 |
| 2021-04-12 | $10.03 | $10.05 | $9.28 | $9.40 | $8.82 | 15,047,810 |
| 2021-04-09 | $10.19 | $10.33 | $10.06 | $10.09 | $9.46 | 7,598,960 |
| 2021-04-08 | $9.84 | $10.46 | $9.84 | $10.26 | $9.62 | 16,767,920 |
| 2021-04-07 | $9.94 | $9.95 | $9.77 | $9.90 | $9.29 | 7,719,100 |
| 2021-04-06 | $9.72 | $9.97 | $9.70 | $9.96 | $9.34 | 9,564,000 |
| 2021-04-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.09 | 0 |
| 2021-04-02 | $9.67 | $9.77 | $9.52 | $9.69 | $9.09 | 6,632,420 |
| 2021-04-01 | $9.63 | $9.84 | $9.57 | $9.62 | $9.02 | 7,327,510 |
| 2021-03-31 | $9.89 | $9.90 | $9.52 | $9.63 | $9.03 | 8,176,990 |
| 2021-03-30 | $9.84 | $9.95 | $9.65 | $9.78 | $9.17 | 7,313,210 |
| 2021-03-29 | $10.02 | $10.08 | $9.83 | $9.88 | $9.27 | 8,076,000 |
| 2021-03-26 | $9.78 | $10.07 | $9.76 | $9.99 | $9.37 | 8,664,730 |
| 2021-03-25 | $9.87 | $10.07 | $9.74 | $9.82 | $9.21 | 8,044,800 |
| 2021-03-24 | $10.05 | $10.15 | $9.74 | $9.78 | $9.17 | 13,723,070 |
| 2021-03-23 | $11.14 | $11.15 | $10.01 | $10.15 | $9.52 | 25,454,290 |
| 2021-03-22 | $11.11 | $11.34 | $11.02 | $11.15 | $10.46 | 10,828,750 |
| 2021-03-19 | $11.39 | $11.76 | $11.17 | $11.19 | $10.50 | 12,650,490 |
| 2021-03-18 | $11.73 | $12.04 | $11.51 | $11.63 | $10.91 | 15,504,210 |
| 2021-03-17 | $11.35 | $11.69 | $11.16 | $11.61 | $10.89 | 11,953,520 |
| 2021-03-16 | $11.63 | $11.64 | $11.21 | $11.51 | $10.80 | 12,265,740 |
| 2021-03-15 | $11.26 | $12.05 | $11.21 | $11.58 | $10.86 | 17,364,660 |
| 2021-03-12 | $11.44 | $11.52 | $11.10 | $11.20 | $10.51 | 10,801,820 |
| 2021-03-11 | $11.08 | $11.66 | $10.89 | $11.51 | $10.80 | 11,439,460 |
| 2021-03-10 | $11.57 | $11.71 | $11.03 | $11.21 | $10.52 | 12,883,310 |
| 2021-03-09 | $12.05 | $12.11 | $11.28 | $11.28 | $10.58 | 19,647,380 |
| 2021-03-08 | $13.24 | $13.37 | $11.96 | $12.02 | $11.27 | 27,733,530 |
| 2021-03-05 | $12.93 | $13.66 | $12.93 | $13.13 | $12.32 | 20,182,770 |
| 2021-03-04 | $13.81 | $14.04 | $13.09 | $13.18 | $12.36 | 25,836,180 |
| 2021-03-03 | $13.30 | $14.49 | $12.85 | $14.00 | $13.13 | 39,937,540 |
| 2021-03-02 | $13.10 | $14.00 | $12.94 | $13.62 | $12.78 | 35,062,950 |
| 2021-03-01 | $12.50 | $13.48 | $12.41 | $13.22 | $12.40 | 35,273,740 |
| 2021-02-26 | $11.47 | $12.58 | $11.31 | $12.44 | $11.67 | 25,520,030 |
| 2021-02-25 | $12.63 | $12.78 | $11.82 | $11.90 | $11.16 | 21,161,990 |
| 2021-02-24 | $12.12 | $13.15 | $12.12 | $12.38 | $11.61 | 28,703,540 |
| 2021-02-23 | $12.70 | $12.70 | $12.00 | $12.01 | $11.27 | 25,705,520 |
| 2021-02-22 | $12.13 | $12.98 | $11.97 | $12.77 | $11.98 | 33,317,430 |
| 2021-02-19 | $11.83 | $12.10 | $11.50 | $12.06 | $11.31 | 21,092,870 |
| 2021-02-18 | $12.44 | $12.46 | $11.57 | $11.96 | $11.22 | 25,104,710 |
| 2021-02-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 0 |
| 2021-02-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 0 |
| 2021-02-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 0 |
| 2021-02-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 0 |
| 2021-02-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.02 | 0 |
| 2021-02-10 | $12.13 | $12.13 | $11.42 | $11.75 | $11.02 | 16,998,370 |
| 2021-02-09 | $11.18 | $12.26 | $11.18 | $11.91 | $11.17 | 25,472,280 |
| 2021-02-08 | $11.56 | $11.83 | $11.08 | $11.09 | $10.40 | 20,949,590 |
| 2021-02-05 | $12.29 | $12.48 | $11.35 | $11.65 | $10.93 | 27,528,930 |
| 2021-02-04 | $12.44 | $12.83 | $12.03 | $12.33 | $11.57 | 30,049,350 |
| 2021-02-03 | $13.28 | $13.39 | $12.40 | $12.54 | $11.76 | 37,712,480 |
| 2021-02-02 | $12.94 | $13.73 | $12.75 | $13.37 | $12.54 | 42,062,900 |
| 2021-02-01 | $13.40 | $13.76 | $12.80 | $13.07 | $12.26 | 29,753,750 |
| 2021-01-29 | $14.41 | $14.81 | $12.52 | $13.20 | $12.38 | 45,215,710 |
| 2021-01-28 | $14.99 | $15.39 | $14.17 | $14.47 | $13.57 | 49,598,100 |
| 2021-01-27 | $14.37 | $16.13 | $14.00 | $15.26 | $14.31 | 63,288,110 |
| 2021-01-26 | $14.00 | $15.00 | $13.76 | $13.90 | $13.04 | 59,526,440 |
| 2021-01-25 | $12.50 | $14.52 | $12.11 | $14.52 | $13.62 | 76,415,190 |
| 2021-01-22 | $12.84 | $12.88 | $11.80 | $12.10 | $11.35 | 47,321,300 |
| 2021-01-21 | $13.00 | $13.21 | $12.67 | $12.85 | $12.05 | 35,898,230 |
| 2021-01-20 | $13.55 | $13.58 | $12.70 | $13.20 | $12.38 | 35,647,210 |
| 2021-01-19 | $13.00 | $14.66 | $12.93 | $13.53 | $12.69 | 62,292,200 |
| 2021-01-18 | $12.70 | $13.50 | $12.13 | $13.34 | $12.51 | 47,824,360 |
| 2021-01-15 | $12.24 | $12.71 | $12.00 | $12.57 | $11.79 | 40,439,720 |
| 2021-01-14 | $12.81 | $13.23 | $11.93 | $12.11 | $11.36 | 47,531,900 |
| 2021-01-13 | $13.09 | $14.20 | $12.80 | $12.80 | $12.01 | 54,573,680 |
| 2021-01-12 | $13.21 | $13.58 | $12.91 | $13.09 | $12.28 | 48,772,650 |
| 2021-01-11 | $15.30 | $15.50 | $13.30 | $13.46 | $12.63 | 66,943,390 |
| 2021-01-08 | $16.18 | $17.17 | $15.00 | $15.15 | $14.21 | 57,635,760 |
| 2021-01-07 | $14.80 | $17.84 | $14.60 | $16.40 | $15.38 | 64,203,000 |
| 2021-01-06 | $15.47 | $15.97 | $13.91 | $15.50 | $14.54 | 67,814,060 |
| 2021-01-05 | $12.51 | $15.00 | $12.35 | $15.00 | $14.07 | 66,032,700 |
| 2021-01-04 | $10.77 | $12.50 | $10.77 | $12.50 | $11.73 | 50,629,540 |
| 2021-01-01 | $10.42 | $10.42 | $10.42 | $10.42 | $9.77 | 0 |
| 2020-12-31 | $10.42 | $10.85 | $10.37 | $10.42 | $9.77 | 19,557,480 |
| 2020-12-30 | $9.74 | $10.66 | $9.59 | $10.50 | $9.85 | 29,133,700 |
| 2020-12-29 | $9.78 | $10.24 | $9.43 | $9.94 | $9.32 | 31,656,590 |
| 2020-12-28 | $9.15 | $9.62 | $8.73 | $9.58 | $8.99 | 20,424,030 |
| 2020-12-25 | $9.12 | $9.22 | $8.97 | $9.13 | $8.56 | 9,511,620 |
| 2020-12-24 | $9.38 | $9.50 | $9.11 | $9.20 | $8.63 | 12,527,860 |
| 2020-12-23 | $9.31 | $9.65 | $9.31 | $9.44 | $8.85 | 12,060,290 |
| 2020-12-22 | $9.20 | $9.63 | $9.16 | $9.27 | $8.70 | 15,471,410 |
| 2020-12-21 | $9.27 | $9.43 | $9.12 | $9.30 | $8.72 | 16,226,690 |
| 2020-12-18 | $9.05 | $9.37 | $8.95 | $9.25 | $8.68 | 14,507,250 |
| 2020-12-17 | $8.64 | $9.24 | $8.56 | $9.15 | $8.58 | 18,423,910 |
| 2020-12-16 | $8.53 | $8.73 | $8.40 | $8.50 | $7.97 | 11,417,640 |
| 2020-12-15 | $8.32 | $8.55 | $8.31 | $8.46 | $7.94 | 7,830,570 |
| 2020-12-14 | $8.37 | $8.51 | $8.25 | $8.40 | $7.88 | 14,980,020 |
| 2020-12-11 | $8.70 | $8.78 | $8.23 | $8.37 | $7.85 | 13,806,340 |
| 2020-12-10 | $8.79 | $8.86 | $8.60 | $8.68 | $8.14 | 6,545,500 |
| 2020-12-09 | $9.19 | $9.30 | $8.80 | $8.82 | $8.27 | 7,806,070 |
| 2020-12-08 | $9.47 | $9.47 | $9.18 | $9.21 | $8.64 | 7,902,140 |
| 2020-12-07 | $9.09 | $9.56 | $9.09 | $9.45 | $8.86 | 12,068,780 |
| 2020-12-04 | $9.18 | $9.22 | $9.07 | $9.15 | $8.58 | 5,745,790 |
| 2020-12-03 | $9.16 | $9.34 | $9.06 | $9.18 | $8.61 | 8,553,820 |
| 2020-12-02 | $9.52 | $9.53 | $9.15 | $9.23 | $8.66 | 11,132,520 |
| 2020-12-01 | $9.35 | $9.45 | $9.20 | $9.41 | $8.83 | 8,091,300 |
| 2020-11-30 | $9.52 | $9.58 | $9.30 | $9.31 | $8.73 | 9,776,500 |
| 2020-11-27 | $9.64 | $9.65 | $9.38 | $9.46 | $8.87 | 7,943,060 |
| 2020-11-26 | $9.93 | $10.08 | $9.45 | $9.63 | $9.03 | 17,877,110 |
| 2020-11-25 | $10.46 | $10.58 | $9.98 | $10.00 | $9.38 | 17,140,040 |
| 2020-11-24 | $10.68 | $10.80 | $10.38 | $10.42 | $9.77 | 13,735,260 |
| 2020-11-23 | $10.72 | $10.95 | $10.48 | $10.70 | $10.04 | 21,636,590 |
| 2020-11-20 | $10.55 | $10.69 | $10.38 | $10.59 | $9.93 | 15,723,580 |
| 2020-11-19 | $10.40 | $10.49 | $10.27 | $10.45 | $9.80 | 10,974,950 |
| 2020-11-18 | $10.97 | $11.19 | $10.27 | $10.50 | $9.85 | 27,176,430 |
| 2020-11-17 | $11.27 | $11.44 | $10.96 | $11.03 | $10.35 | 20,829,650 |
| 2020-11-16 | $10.90 | $11.35 | $10.70 | $11.15 | $10.46 | 22,035,680 |
| 2020-11-13 | $10.58 | $11.03 | $10.35 | $10.83 | $10.16 | 24,070,100 |
| 2020-11-12 | $10.06 | $10.81 | $9.96 | $10.69 | $10.03 | 16,712,010 |
| 2020-11-11 | $10.05 | $10.19 | $9.88 | $10.07 | $9.45 | 8,079,500 |
| 2020-11-10 | $10.35 | $10.40 | $9.96 | $10.01 | $9.39 | 9,688,430 |
| 2020-11-09 | $10.25 | $10.58 | $10.12 | $10.31 | $9.67 | 12,230,900 |
| 2020-11-06 | $10.67 | $10.67 | $9.98 | $10.16 | $9.53 | 15,160,050 |
| 2020-11-05 | $10.30 | $10.66 | $10.24 | $10.62 | $9.96 | 14,979,920 |
| 2020-11-04 | $10.32 | $10.38 | $9.97 | $10.22 | $9.59 | 11,443,900 |
| 2020-11-03 | $10.40 | $10.47 | $10.10 | $10.33 | $9.69 | 14,855,760 |
| 2020-11-02 | $10.43 | $10.76 | $10.10 | $10.41 | $9.76 | 14,884,840 |
| 2020-10-30 | $10.80 | $10.94 | $10.42 | $10.42 | $9.77 | 19,595,900 |
| 2020-10-29 | $10.78 | $11.18 | $10.66 | $10.66 | $10.00 | 22,582,100 |
| 2020-10-28 | $10.31 | $11.06 | $9.93 | $11.00 | $10.32 | 25,290,210 |
| 2020-10-27 | $10.03 | $10.27 | $9.85 | $10.06 | $9.44 | 7,762,740 |
| 2020-10-26 | $9.96 | $10.14 | $9.80 | $10.04 | $9.42 | 11,359,860 |
| 2020-10-23 | $10.52 | $10.57 | $9.81 | $9.97 | $9.35 | 19,103,930 |
| 2020-10-22 | $10.32 | $10.68 | $10.11 | $10.58 | $9.92 | 14,545,140 |
| 2020-10-21 | $10.59 | $10.69 | $10.23 | $10.34 | $9.70 | 16,283,460 |
| 2020-10-20 | $9.84 | $10.70 | $9.74 | $10.61 | $9.95 | 24,612,530 |
| 2020-10-19 | $10.00 | $10.14 | $9.78 | $9.82 | $9.21 | 12,871,200 |
| 2020-10-16 | $10.29 | $10.37 | $9.89 | $10.03 | $9.41 | 14,566,070 |
| 2020-10-15 | $10.10 | $10.53 | $9.85 | $10.27 | $9.63 | 20,659,360 |
| 2020-10-14 | $9.98 | $10.09 | $9.80 | $10.00 | $9.38 | 13,877,620 |
| 2020-10-13 | $9.74 | $10.05 | $9.63 | $10.01 | $9.39 | 19,733,300 |
| 2020-10-12 | $9.42 | $9.87 | $9.37 | $9.80 | $9.19 | 32,586,930 |
| 2020-10-09 | $8.86 | $9.06 | $8.79 | $8.98 | $8.42 | 13,224,450 |
| 2020-10-08 | $8.68 | $8.68 | $8.68 | $8.68 | $8.14 | 0 |
| 2020-10-07 | $8.68 | $8.68 | $8.68 | $8.68 | $8.14 | 0 |
| 2020-10-06 | $8.68 | $8.68 | $8.68 | $8.68 | $8.14 | 0 |
| 2020-10-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.14 | 0 |
| 2020-10-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.14 | 0 |
| 2020-10-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.14 | 0 |
| 2020-09-30 | $8.70 | $8.84 | $8.50 | $8.68 | $8.14 | 6,252,350 |
| 2020-09-29 | $8.51 | $8.80 | $8.44 | $8.68 | $8.14 | 7,979,750 |
| 2020-09-28 | $8.77 | $8.81 | $8.23 | $8.50 | $7.97 | 8,954,650 |
| 2020-09-25 | $8.88 | $8.95 | $8.63 | $8.76 | $8.22 | 7,643,100 |
| 2020-09-24 | $8.72 | $9.00 | $8.64 | $8.82 | $8.27 | 10,380,580 |
| 2020-09-23 | $8.78 | $8.95 | $8.59 | $8.85 | $8.30 | 12,762,000 |
| 2020-09-22 | $8.95 | $9.00 | $8.51 | $8.84 | $8.29 | 24,968,120 |
| 2020-09-21 | $9.45 | $9.78 | $9.11 | $9.24 | $8.67 | 29,543,020 |
| 2020-09-18 | $9.52 | $9.77 | $9.15 | $9.57 | $8.98 | 27,005,260 |
| 2020-09-17 | $9.23 | $10.20 | $9.23 | $9.60 | $9.00 | 29,813,910 |
| 2020-09-16 | $9.50 | $9.64 | $9.12 | $9.29 | $8.71 | 26,330,460 |
| 2020-09-15 | $9.00 | $9.93 | $8.74 | $9.67 | $9.07 | 34,995,650 |
| 2020-09-14 | $8.66 | $9.08 | $8.45 | $8.89 | $8.34 | 21,762,200 |
| 2020-09-11 | $8.23 | $9.05 | $8.18 | $8.55 | $8.02 | 20,730,420 |
| 2020-09-10 | $9.55 | $9.55 | $8.08 | $8.21 | $7.70 | 30,933,150 |
| 2020-09-09 | $9.48 | $9.95 | $9.38 | $9.53 | $8.94 | 21,704,850 |
| 2020-09-08 | $9.23 | $9.56 | $9.14 | $9.49 | $8.90 | 12,885,540 |
| 2020-09-07 | $9.53 | $9.99 | $9.20 | $9.33 | $8.75 | 18,572,600 |
| 2020-09-04 | $9.56 | $9.85 | $9.30 | $9.42 | $8.84 | 16,180,550 |
| 2020-09-03 | $9.92 | $10.38 | $9.70 | $9.83 | $9.22 | 20,869,690 |
| 2020-09-02 | $9.51 | $9.93 | $9.24 | $9.89 | $9.28 | 16,756,440 |
| 2020-09-01 | $9.19 | $9.44 | $9.02 | $9.42 | $8.84 | 7,920,630 |
| 2020-08-31 | $8.96 | $9.42 | $8.89 | $9.18 | $8.61 | 9,028,320 |
| 2020-08-28 | $8.93 | $9.00 | $8.76 | $8.91 | $8.36 | 4,512,450 |
| 2020-08-27 | $8.76 | $8.99 | $8.58 | $8.98 | $8.42 | 5,868,640 |
| 2020-08-26 | $9.14 | $9.20 | $8.55 | $8.77 | $8.23 | 10,104,790 |
| 2020-08-25 | $9.32 | $9.56 | $9.06 | $9.10 | $8.54 | 9,317,310 |
| 2020-08-24 | $9.14 | $9.46 | $8.93 | $9.41 | $8.83 | 11,863,380 |
| 2020-08-21 | $9.15 | $9.21 | $8.88 | $9.03 | $8.47 | 7,980,110 |
| 2020-08-20 | $9.30 | $9.38 | $8.75 | $9.08 | $8.52 | 13,478,610 |
| 2020-08-19 | $9.02 | $9.81 | $9.00 | $9.52 | $8.93 | 20,255,590 |
| 2020-08-18 | $9.31 | $9.69 | $9.15 | $9.25 | $8.68 | 12,646,780 |
| 2020-08-17 | $8.43 | $9.34 | $8.41 | $9.32 | $8.74 | 19,244,330 |
| 2020-08-14 | $8.35 | $8.62 | $8.29 | $8.53 | $8.00 | 8,352,320 |
| 2020-08-13 | $8.49 | $8.57 | $8.15 | $8.38 | $7.86 | 12,690,610 |
| 2020-08-12 | $8.08 | $8.55 | $7.87 | $8.53 | $8.00 | 18,489,990 |
| 2020-08-11 | $8.39 | $8.50 | $7.98 | $8.10 | $7.60 | 7,834,600 |
| 2020-08-10 | $8.36 | $8.53 | $8.11 | $8.38 | $7.86 | 11,956,010 |
| 2020-08-07 | $8.60 | $8.70 | $8.30 | $8.34 | $7.82 | 11,549,450 |
| 2020-08-06 | $8.56 | $8.87 | $8.40 | $8.62 | $8.09 | 17,705,390 |
| 2020-08-05 | $8.65 | $8.75 | $8.45 | $8.67 | $8.13 | 12,601,780 |
| 2020-08-04 | $8.76 | $8.90 | $8.61 | $8.67 | $8.13 | 8,948,960 |
| 2020-08-03 | $8.55 | $8.95 | $8.55 | $8.75 | $8.21 | 9,265,780 |
| 2020-07-31 | $8.42 | $8.67 | $8.26 | $8.58 | $8.05 | 10,681,510 |
| 2020-07-30 | $8.51 | $8.70 | $8.33 | $8.44 | $7.92 | 13,746,090 |
| 2020-07-29 | $7.92 | $8.42 | $7.84 | $8.42 | $7.90 | 19,954,110 |
| 2020-07-28 | $7.90 | $7.97 | $7.70 | $7.97 | $7.48 | 9,755,400 |
| 2020-07-27 | $7.84 | $8.12 | $7.63 | $7.91 | $7.42 | 16,602,610 |
| 2020-07-24 | $8.33 | $8.33 | $7.73 | $7.76 | $7.28 | 17,775,570 |
| 2020-07-23 | $8.18 | $8.37 | $8.01 | $8.22 | $7.71 | 21,328,360 |
| 2020-07-22 | $7.50 | $8.40 | $7.50 | $8.30 | $7.79 | 32,841,200 |
| 2020-07-21 | $7.32 | $8.00 | $7.30 | $7.65 | $7.18 | 27,492,510 |
| 2020-07-20 | $7.20 | $7.40 | $7.15 | $7.32 | $6.87 | 11,420,130 |
| 2020-07-17 | $7.00 | $7.25 | $6.98 | $7.10 | $6.66 | 7,240,120 |
| 2020-07-16 | $7.15 | $7.33 | $6.92 | $6.93 | $6.50 | 11,113,620 |
| 2020-07-15 | $7.11 | $7.38 | $6.83 | $7.14 | $6.70 | 14,618,750 |
| 2020-07-14 | $7.05 | $7.21 | $6.94 | $7.07 | $6.63 | 8,246,900 |
| 2020-07-13 | $6.98 | $7.18 | $6.93 | $7.07 | $6.63 | 12,509,630 |
| 2020-07-10 | $6.88 | $6.97 | $6.80 | $6.81 | $6.39 | 7,064,000 |
| 2020-07-09 | $6.82 | $6.94 | $6.73 | $6.94 | $6.51 | 11,200,800 |
| 2020-07-08 | $6.75 | $6.84 | $6.71 | $6.82 | $6.40 | 6,128,950 |
| 2020-07-07 | $6.88 | $6.98 | $6.70 | $6.78 | $6.36 | 10,019,450 |
| 2020-07-06 | $6.59 | $6.76 | $6.56 | $6.75 | $6.33 | 7,718,020 |
| 2020-07-03 | $6.54 | $6.64 | $6.47 | $6.57 | $6.16 | 4,169,380 |
| 2020-07-02 | $6.48 | $6.57 | $6.41 | $6.57 | $6.16 | 4,544,690 |
| 2020-07-01 | $6.40 | $6.54 | $6.38 | $6.48 | $6.08 | 3,893,930 |
| 2020-06-30 | $6.40 | $6.45 | $6.36 | $6.42 | $6.02 | 3,439,220 |
| 2020-06-29 | $6.44 | $6.44 | $6.32 | $6.38 | $5.98 | 3,236,750 |
| 2020-06-26 | $6.43 | $6.43 | $6.43 | $6.43 | $6.03 | 0 |
| 2020-06-25 | $6.43 | $6.43 | $6.43 | $6.43 | $6.03 | 0 |
| 2020-06-24 | $6.46 | $6.46 | $6.40 | $6.43 | $6.03 | 2,275,060 |
| 2020-06-23 | $6.45 | $6.50 | $6.40 | $6.44 | $6.04 | 3,677,710 |
| 2020-06-22 | $6.62 | $6.68 | $6.42 | $6.49 | $6.09 | 6,318,570 |
| 2020-06-19 | $6.72 | $6.72 | $6.50 | $6.63 | $6.22 | 4,583,660 |
| 2020-06-18 | $6.69 | $6.80 | $6.58 | $6.66 | $6.25 | 8,338,790 |
| 2020-06-17 | $6.33 | $6.78 | $6.27 | $6.73 | $6.31 | 12,525,510 |
| 2020-06-16 | $6.16 | $6.36 | $6.16 | $6.32 | $5.93 | 5,487,620 |
| 2020-06-15 | $6.20 | $6.32 | $6.14 | $6.14 | $5.76 | 4,536,570 |
| 2020-06-12 | $6.05 | $6.21 | $6.01 | $6.20 | $5.82 | 2,888,280 |
| 2020-06-11 | $6.08 | $6.16 | $6.04 | $6.15 | $5.77 | 3,824,870 |
| 2020-06-10 | $6.09 | $6.10 | $6.01 | $6.05 | $5.67 | 2,175,830 |
| 2020-06-09 | $6.09 | $6.15 | $6.06 | $6.09 | $5.71 | 2,548,170 |
| 2020-06-08 | $6.17 | $6.20 | $6.05 | $6.06 | $5.68 | 2,798,200 |
| 2020-06-05 | $6.25 | $6.25 | $6.11 | $6.14 | $5.76 | 4,008,000 |
| 2020-06-04 | $6.17 | $6.33 | $6.09 | $6.28 | $5.89 | 3,926,650 |
| 2020-06-03 | $6.20 | $6.24 | $6.14 | $6.16 | $5.78 | 3,282,600 |
| 2020-06-02 | $6.14 | $6.24 | $6.09 | $6.18 | $5.80 | 3,990,170 |
| 2020-06-01 | $5.99 | $6.13 | $5.99 | $6.12 | $5.74 | 4,099,420 |
| 2020-05-29 | $6.03 | $6.07 | $5.92 | $5.99 | $5.62 | 4,490,700 |
| 2020-05-28 | $6.35 | $6.37 | $6.17 | $6.28 | $5.56 | 4,125,440 |
| 2020-05-27 | $6.35 | $6.37 | $6.28 | $6.35 | $5.62 | 2,502,950 |
| 2020-05-26 | $6.28 | $6.36 | $6.25 | $6.31 | $5.58 | 3,397,410 |
| 2020-05-25 | $6.12 | $6.27 | $6.10 | $6.25 | $5.53 | 3,741,300 |
| 2020-05-22 | $6.25 | $6.26 | $6.04 | $6.07 | $5.37 | 3,206,600 |
| 2020-05-21 | $6.31 | $6.31 | $6.22 | $6.22 | $5.50 | 1,892,240 |
| 2020-05-20 | $6.41 | $6.41 | $6.23 | $6.25 | $5.53 | 4,608,690 |
| 2020-05-19 | $6.42 | $6.49 | $6.35 | $6.43 | $5.69 | 3,134,150 |
| 2020-05-18 | $6.38 | $6.41 | $6.32 | $6.41 | $5.67 | 1,889,240 |
| 2020-05-15 | $6.38 | $6.43 | $6.33 | $6.35 | $5.62 | 2,057,460 |
| 2020-05-14 | $6.37 | $6.44 | $6.30 | $6.33 | $5.60 | 2,798,200 |
| 2020-05-13 | $6.40 | $6.42 | $6.34 | $6.42 | $5.68 | 2,564,100 |
| 2020-05-12 | $6.50 | $6.50 | $6.33 | $6.40 | $5.66 | 3,753,310 |
| 2020-05-11 | $6.54 | $6.62 | $6.42 | $6.48 | $5.73 | 6,147,290 |
| 2020-05-08 | $6.37 | $6.58 | $6.35 | $6.47 | $5.72 | 10,092,530 |
| 2020-05-07 | $6.15 | $6.30 | $6.10 | $6.26 | $5.54 | 4,676,480 |
| 2020-05-06 | $6.02 | $6.16 | $6.02 | $6.15 | $5.44 | 2,690,540 |
| 2020-05-05 | $6.08 | $6.08 | $6.08 | $6.08 | $5.38 | 0 |
| 2020-05-04 | $6.08 | $6.08 | $6.08 | $6.08 | $5.38 | 0 |
| 2020-05-01 | $6.08 | $6.08 | $6.08 | $6.08 | $5.38 | 0 |
| 2020-04-30 | $5.98 | $6.09 | $5.98 | $6.08 | $5.38 | 2,873,450 |
| 2020-04-29 | $5.94 | $6.01 | $5.91 | $5.96 | $5.27 | 1,766,980 |
| 2020-04-28 | $6.14 | $6.14 | $5.83 | $5.94 | $5.26 | 3,898,530 |
| 2020-04-27 | $6.00 | $6.15 | $6.00 | $6.10 | $5.40 | 4,493,400 |
| 2020-04-24 | $6.08 | $6.09 | $5.95 | $5.99 | $5.30 | 2,487,540 |
| 2020-04-23 | $6.10 | $6.11 | $6.05 | $6.07 | $5.37 | 2,772,200 |
| 2020-04-22 | $6.05 | $6.12 | $6.03 | $6.10 | $5.40 | 2,424,020 |
| 2020-04-21 | $6.09 | $6.14 | $6.02 | $6.09 | $5.39 | 3,511,820 |
| 2020-04-20 | $6.02 | $6.14 | $6.00 | $6.12 | $5.42 | 4,619,920 |
| 2020-04-17 | $6.02 | $6.09 | $5.99 | $6.03 | $5.34 | 2,950,400 |
| 2020-04-16 | $5.99 | $6.06 | $5.93 | $6.00 | $5.31 | 2,381,220 |
| 2020-04-15 | $6.08 | $6.09 | $5.97 | $5.98 | $5.29 | 2,335,960 |
| 2020-04-14 | $5.98 | $6.07 | $5.95 | $6.07 | $5.37 | 2,895,830 |
| 2020-04-13 | $6.01 | $6.01 | $5.87 | $5.93 | $5.25 | 3,675,840 |
| 2020-04-10 | $6.36 | $6.36 | $5.98 | $6.05 | $5.35 | 11,515,690 |
| 2020-04-09 | $6.49 | $6.54 | $6.44 | $6.48 | $5.73 | 2,841,040 |
| 2020-04-08 | $6.39 | $6.46 | $6.37 | $6.45 | $5.71 | 2,865,620 |
| 2020-04-07 | $6.37 | $6.47 | $6.32 | $6.44 | $5.70 | 3,939,350 |
| 2020-04-06 | $6.24 | $6.24 | $6.24 | $6.24 | $5.52 | 0 |
| 2020-04-03 | $6.34 | $6.35 | $6.24 | $6.24 | $5.52 | 2,128,600 |
| 2020-04-02 | $6.22 | $6.35 | $6.15 | $6.34 | $5.61 | 2,882,380 |
| 2020-04-01 | $6.23 | $6.31 | $6.19 | $6.25 | $5.53 | 2,368,640 |
| 2020-03-31 | $6.23 | $6.33 | $6.19 | $6.25 | $5.53 | 2,720,600 |
| 2020-03-30 | $6.30 | $6.30 | $6.12 | $6.21 | $5.49 | 3,080,120 |
| 2020-03-27 | $6.45 | $6.48 | $6.35 | $6.37 | $5.64 | 3,065,920 |
| 2020-03-26 | $6.41 | $6.46 | $6.35 | $6.38 | $5.65 | 2,998,070 |
| 2020-03-25 | $6.49 | $6.50 | $6.38 | $6.44 | $5.70 | 3,777,680 |
| 2020-03-24 | $6.25 | $6.35 | $6.20 | $6.34 | $5.61 | 3,536,030 |
| 2020-03-23 | $6.33 | $6.34 | $6.14 | $6.17 | $5.46 | 4,172,780 |
| 2020-03-20 | $6.37 | $6.41 | $6.25 | $6.41 | $5.67 | 4,298,260 |
| 2020-03-19 | $6.14 | $6.35 | $6.08 | $6.29 | $5.57 | 4,570,960 |
| 2020-03-18 | $6.29 | $6.42 | $6.13 | $6.15 | $5.44 | 5,945,220 |
| 2020-03-17 | $6.23 | $6.30 | $5.93 | $6.18 | $5.47 | 6,401,190 |
| 2020-03-16 | $6.43 | $6.50 | $6.13 | $6.16 | $5.45 | 5,897,990 |
| 2020-03-13 | $6.20 | $6.52 | $6.10 | $6.39 | $5.65 | 6,725,540 |
| 2020-03-12 | $6.74 | $6.75 | $6.51 | $6.55 | $5.80 | 6,369,180 |
| 2020-03-11 | $7.09 | $7.10 | $6.80 | $6.80 | $6.02 | 8,349,010 |
| 2020-03-10 | $6.90 | $7.07 | $6.71 | $7.07 | $6.26 | 8,663,070 |
| 2020-03-09 | $7.33 | $7.33 | $6.95 | $6.98 | $6.18 | 10,205,900 |
| 2020-03-06 | $7.32 | $7.38 | $7.22 | $7.34 | $6.49 | 6,859,470 |
| 2020-03-05 | $7.32 | $7.45 | $7.24 | $7.37 | $6.52 | 10,009,330 |
| 2020-03-04 | $7.04 | $7.30 | $7.04 | $7.24 | $6.41 | 10,687,830 |
| 2020-03-03 | $7.29 | $7.35 | $7.01 | $7.11 | $6.29 | 10,341,390 |
| 2020-03-02 | $6.69 | $7.17 | $6.69 | $7.13 | $6.31 | 11,330,470 |
| 2020-02-28 | $6.60 | $6.92 | $6.54 | $6.61 | $5.85 | 11,343,760 |
| 2020-02-27 | $7.14 | $7.21 | $6.99 | $7.10 | $6.28 | 9,183,680 |
| 2020-02-26 | $7.17 | $7.44 | $7.03 | $7.09 | $6.27 | 11,586,030 |
| 2020-02-25 | $7.26 | $7.41 | $6.91 | $7.30 | $6.46 | 18,381,250 |
| 2020-02-24 | $7.22 | $7.90 | $7.13 | $7.53 | $6.66 | 20,456,320 |
| 2020-02-21 | $7.04 | $7.40 | $6.91 | $7.34 | $6.49 | 19,510,000 |
| 2020-02-20 | $7.01 | $7.47 | $7.01 | $7.16 | $6.34 | 20,300,370 |
| 2020-02-19 | $6.78 | $7.25 | $6.75 | $7.11 | $6.29 | 24,235,930 |
| 2020-02-18 | $6.65 | $6.69 | $6.53 | $6.69 | $5.92 | 9,743,580 |
| 2020-02-17 | $6.52 | $6.68 | $6.51 | $6.66 | $5.89 | 11,649,340 |
| 2020-02-14 | $6.50 | $6.63 | $6.39 | $6.46 | $5.72 | 10,488,170 |
| 2020-02-13 | $6.70 | $6.85 | $6.48 | $6.50 | $5.75 | 12,611,700 |
| 2020-02-12 | $6.33 | $6.75 | $6.23 | $6.67 | $5.90 | 15,384,700 |
| 2020-02-11 | $6.30 | $6.35 | $6.18 | $6.31 | $5.58 | 7,754,380 |
| 2020-02-10 | $6.59 | $6.59 | $6.10 | $6.26 | $5.54 | 14,331,130 |
| 2020-02-07 | $5.95 | $6.40 | $5.88 | $6.35 | $5.62 | 14,498,950 |
| 2020-02-06 | $5.78 | $6.02 | $5.55 | $5.95 | $5.26 | 10,718,740 |
| 2020-02-05 | $5.70 | $5.98 | $5.68 | $5.77 | $5.11 | 10,770,300 |
| 2020-02-04 | $5.30 | $5.87 | $5.29 | $5.68 | $5.03 | 11,521,380 |
| 2020-02-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.08 | 2,037,200 |
| 2020-01-31 | $6.38 | $6.38 | $6.38 | $6.38 | $5.65 | 0 |
| 2020-01-30 | $6.38 | $6.38 | $6.38 | $6.38 | $5.65 | 0 |
| 2020-01-29 | $6.38 | $6.38 | $6.38 | $6.38 | $5.65 | 0 |
| 2020-01-28 | $6.38 | $6.38 | $6.38 | $6.38 | $5.65 | 0 |
| 2020-01-27 | $6.38 | $6.38 | $6.38 | $6.38 | $5.65 | 0 |
| 2020-01-24 | $6.38 | $6.38 | $6.38 | $6.38 | $5.65 | 0 |
| 2020-01-23 | $6.62 | $6.70 | $6.19 | $6.38 | $5.65 | 12,376,880 |
| 2020-01-22 | $6.61 | $6.76 | $6.48 | $6.69 | $5.92 | 5,901,490 |
| 2020-01-21 | $6.77 | $6.82 | $6.60 | $6.63 | $5.87 | 6,447,080 |
| 2020-01-20 | $6.76 | $6.93 | $6.68 | $6.84 | $6.05 | 6,605,240 |
| 2020-01-17 | $6.96 | $6.96 | $6.78 | $6.82 | $6.03 | 7,770,230 |
| 2020-01-16 | $6.97 | $7.14 | $6.85 | $6.95 | $6.15 | 12,724,840 |
| 2020-01-15 | $6.79 | $7.03 | $6.77 | $6.99 | $6.18 | 13,673,030 |
| 2020-01-14 | $6.82 | $6.90 | $6.71 | $6.77 | $5.99 | 6,090,670 |
| 2020-01-13 | $6.70 | $6.78 | $6.60 | $6.74 | $5.96 | 7,137,400 |
| 2020-01-10 | $6.73 | $6.96 | $6.67 | $6.67 | $5.90 | 9,904,080 |
| 2020-01-09 | $6.68 | $6.74 | $6.64 | $6.73 | $5.95 | 7,063,890 |
| 2020-01-08 | $6.69 | $6.79 | $6.59 | $6.64 | $5.88 | 7,764,830 |
| 2020-01-07 | $6.83 | $6.89 | $6.71 | $6.77 | $5.99 | 8,724,180 |
| 2020-01-06 | $6.69 | $6.98 | $6.55 | $6.85 | $6.06 | 14,794,080 |
| 2020-01-03 | $6.69 | $6.78 | $6.52 | $6.75 | $5.97 | 15,825,960 |
| 2020-01-02 | $6.02 | $6.60 | $6.02 | $6.59 | $5.83 | 26,185,180 |
| 2020-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.31 | 0 |
| 2019-12-31 | $6.00 | $6.08 | $5.96 | $6.00 | $5.31 | 4,904,650 |
| 2019-12-30 | $6.06 | $6.14 | $5.90 | $6.04 | $5.34 | 9,027,180 |
| 2019-12-27 | $5.71 | $6.06 | $5.71 | $5.97 | $5.28 | 12,531,690 |
| 2019-12-26 | $5.63 | $5.78 | $5.60 | $5.75 | $5.09 | 5,665,300 |
| 2019-12-25 | $5.69 | $5.70 | $5.60 | $5.63 | $4.98 | 3,346,020 |
| 2019-12-24 | $5.49 | $5.68 | $5.47 | $5.68 | $5.03 | 4,704,570 |
| 2019-12-23 | $5.61 | $5.64 | $5.46 | $5.46 | $4.83 | 2,860,820 |
| 2019-12-20 | $5.64 | $5.69 | $5.60 | $5.60 | $4.96 | 3,399,140 |
| 2019-12-19 | $5.63 | $5.66 | $5.59 | $5.64 | $4.99 | 2,525,070 |
| 2019-12-18 | $5.63 | $5.65 | $5.59 | $5.62 | $4.97 | 3,685,400 |
| 2019-12-17 | $5.53 | $5.65 | $5.53 | $5.62 | $4.97 | 4,539,340 |
| 2019-12-16 | $5.49 | $5.57 | $5.48 | $5.55 | $4.91 | 6,555,650 |
| 2019-12-13 | $5.42 | $5.48 | $5.41 | $5.48 | $4.85 | 2,362,750 |
| 2019-12-12 | $5.43 | $5.46 | $5.37 | $5.38 | $4.76 | 1,563,770 |
| 2019-12-11 | $5.46 | $5.46 | $5.41 | $5.43 | $4.80 | 1,346,620 |
| 2019-12-10 | $5.42 | $5.48 | $5.37 | $5.46 | $4.83 | 2,383,800 |
| 2019-12-09 | $5.45 | $5.45 | $5.38 | $5.42 | $4.80 | 1,914,800 |
| 2019-12-06 | $5.43 | $5.44 | $5.38 | $5.43 | $4.80 | 1,458,490 |
| 2019-12-05 | $5.36 | $5.44 | $5.34 | $5.40 | $4.78 | 2,318,910 |
| 2019-12-04 | $5.31 | $5.37 | $5.30 | $5.35 | $4.73 | 1,517,600 |
| 2019-12-03 | $5.33 | $5.36 | $5.29 | $5.34 | $4.72 | 1,471,800 |
| 2019-12-02 | $5.35 | $5.37 | $5.30 | $5.34 | $4.72 | 1,213,160 |
| 2019-11-29 | $5.39 | $5.39 | $5.30 | $5.34 | $4.72 | 1,584,900 |
| 2019-11-28 | $5.38 | $5.40 | $5.34 | $5.36 | $4.74 | 1,162,240 |
| 2019-11-27 | $5.38 | $5.44 | $5.35 | $5.39 | $4.77 | 1,414,300 |
| 2019-11-26 | $5.41 | $5.43 | $5.35 | $5.40 | $4.78 | 1,479,630 |
| 2019-11-25 | $5.33 | $5.41 | $5.31 | $5.41 | $4.79 | 1,875,820 |
| 2019-11-22 | $5.33 | $5.38 | $5.29 | $5.31 | $4.70 | 1,500,900 |
| 2019-11-21 | $5.30 | $5.34 | $5.25 | $5.30 | $4.69 | 1,389,040 |
| 2019-11-20 | $5.37 | $5.43 | $5.28 | $5.29 | $4.68 | 1,845,100 |
| 2019-11-19 | $5.32 | $5.41 | $5.30 | $5.38 | $4.76 | 1,671,920 |
| 2019-11-18 | $5.27 | $5.33 | $5.23 | $5.32 | $4.71 | 1,206,420 |
| 2019-11-15 | $5.39 | $5.39 | $5.27 | $5.27 | $4.66 | 2,385,660 |
| 2019-11-14 | $5.43 | $5.43 | $5.38 | $5.38 | $4.76 | 1,969,300 |
| 2019-11-13 | $5.46 | $5.46 | $5.40 | $5.40 | $4.78 | 1,060,740 |
| 2019-11-12 | $5.49 | $5.50 | $5.39 | $5.45 | $4.82 | 1,541,180 |
| 2019-11-11 | $5.60 | $5.60 | $5.40 | $5.49 | $4.86 | 2,712,470 |
| 2019-11-08 | $5.69 | $5.71 | $5.59 | $5.60 | $4.96 | 3,199,840 |
| 2019-11-07 | $5.54 | $5.76 | $5.49 | $5.70 | $5.04 | 6,554,370 |
| 2019-11-06 | $5.53 | $5.55 | $5.40 | $5.55 | $4.91 | 3,477,440 |
| 2019-11-05 | $5.53 | $5.55 | $5.49 | $5.53 | $4.89 | 2,417,090 |
| 2019-11-04 | $5.55 | $5.56 | $5.51 | $5.52 | $4.88 | 1,858,710 |
| 2019-11-01 | $5.50 | $5.56 | $5.45 | $5.52 | $4.88 | 2,448,960 |
| 2019-10-31 | $5.58 | $5.59 | $5.45 | $5.49 | $4.86 | 2,873,000 |
| 2019-10-30 | $5.71 | $5.71 | $5.54 | $5.56 | $4.92 | 2,605,490 |
| 2019-10-29 | $5.81 | $5.81 | $5.68 | $5.69 | $5.03 | 2,865,740 |
| 2019-10-28 | $5.73 | $5.82 | $5.71 | $5.82 | $5.15 | 3,363,100 |
| 2019-10-25 | $5.79 | $5.80 | $5.65 | $5.74 | $5.08 | 3,851,200 |
| 2019-10-24 | $5.70 | $5.87 | $5.66 | $5.83 | $5.16 | 3,501,700 |
| 2019-10-23 | $5.79 | $5.84 | $5.69 | $5.71 | $5.05 | 2,730,800 |
| 2019-10-22 | $5.64 | $5.78 | $5.59 | $5.75 | $5.09 | 2,375,420 |
| 2019-10-21 | $5.66 | $5.66 | $5.57 | $5.64 | $4.99 | 1,842,800 |
| 2019-10-18 | $5.76 | $5.79 | $5.58 | $5.62 | $4.97 | 2,647,000 |
| 2019-10-17 | $5.80 | $5.81 | $5.72 | $5.74 | $5.08 | 2,063,100 |
| 2019-10-16 | $5.88 | $5.91 | $5.78 | $5.79 | $5.12 | 2,184,370 |
| 2019-10-15 | $5.97 | $5.98 | $5.80 | $5.86 | $5.19 | 2,747,100 |
| 2019-10-14 | $5.93 | $6.02 | $5.92 | $5.98 | $5.29 | 3,443,310 |
| 2019-10-11 | $5.90 | $5.98 | $5.86 | $5.91 | $5.23 | 1,886,720 |
| 2019-10-10 | $5.84 | $5.93 | $5.78 | $5.92 | $5.24 | 2,486,550 |
| 2019-10-09 | $5.74 | $5.85 | $5.70 | $5.84 | $5.17 | 2,354,540 |
| 2019-10-08 | $5.80 | $5.80 | $5.70 | $5.72 | $5.06 | 2,538,900 |
| 2019-10-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.11 | 0 |
| 2019-10-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.11 | 0 |
| 2019-10-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.11 | 0 |
| 2019-10-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.11 | 0 |
| 2019-10-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.11 | 0 |
| 2019-09-30 | $5.79 | $5.85 | $5.77 | $5.78 | $5.11 | 1,870,600 |
| 2019-09-27 | $5.78 | $5.88 | $5.74 | $5.79 | $5.12 | 2,471,600 |
| 2019-09-26 | $5.96 | $5.97 | $5.76 | $5.78 | $5.11 | 3,807,520 |
| 2019-09-25 | $5.93 | $6.03 | $5.86 | $5.96 | $5.27 | 4,931,620 |
| 2019-09-24 | $5.93 | $6.06 | $5.92 | $5.99 | $5.30 | 4,463,500 |
| 2019-09-23 | $6.08 | $6.08 | $5.85 | $5.96 | $5.27 | 4,959,860 |
| 2019-09-20 | $6.20 | $6.20 | $6.01 | $6.07 | $5.37 | 3,455,490 |
| 2019-09-19 | $6.09 | $6.15 | $6.06 | $6.14 | $5.43 | 3,191,920 |
| 2019-09-18 | $6.00 | $6.15 | $6.00 | $6.12 | $5.42 | 5,364,080 |
| 2019-09-17 | $6.30 | $6.36 | $6.04 | $6.07 | $5.37 | 8,322,820 |
| 2019-09-16 | $6.13 | $6.23 | $6.10 | $6.19 | $5.48 | 5,569,770 |
| 2019-09-13 | $6.13 | $6.13 | $6.13 | $6.13 | $5.42 | 0 |
| 2019-09-12 | $6.08 | $6.13 | $6.04 | $6.13 | $5.42 | 3,918,100 |
| 2019-09-11 | $6.06 | $6.12 | $6.00 | $6.06 | $5.36 | 6,356,190 |
| 2019-09-10 | $5.95 | $6.10 | $5.94 | $6.03 | $5.34 | 5,836,600 |
| 2019-09-09 | $5.98 | $6.04 | $5.92 | $5.95 | $5.26 | 9,472,360 |
| 2019-09-06 | $5.88 | $5.95 | $5.84 | $5.90 | $5.22 | 5,585,020 |
| 2019-09-05 | $5.83 | $5.90 | $5.83 | $5.84 | $5.17 | 6,766,800 |
| 2019-09-04 | $5.75 | $5.83 | $5.72 | $5.82 | $5.15 | 4,388,720 |
| 2019-09-03 | $5.78 | $5.82 | $5.73 | $5.77 | $5.11 | 3,723,790 |
| 2019-09-02 | $5.66 | $5.77 | $5.58 | $5.75 | $5.09 | 4,687,300 |
| 2019-08-30 | $5.77 | $5.80 | $5.60 | $5.66 | $5.01 | 2,616,230 |
| 2019-08-29 | $5.72 | $5.79 | $5.70 | $5.74 | $5.08 | 3,021,030 |
| 2019-08-28 | $5.71 | $5.73 | $5.67 | $5.70 | $5.04 | 2,043,770 |
| 2019-08-27 | $5.65 | $5.73 | $5.63 | $5.70 | $5.04 | 3,029,750 |
| 2019-08-26 | $5.65 | $5.68 | $5.60 | $5.62 | $4.97 | 2,706,500 |
| 2019-08-23 | $5.80 | $5.82 | $5.73 | $5.76 | $5.10 | 2,019,130 |
| 2019-08-22 | $5.80 | $5.81 | $5.73 | $5.80 | $5.13 | 2,241,370 |
| 2019-08-21 | $5.82 | $5.82 | $5.73 | $5.81 | $5.14 | 2,601,170 |
| 2019-08-20 | $5.87 | $5.90 | $5.78 | $5.80 | $5.13 | 3,370,900 |
| 2019-08-19 | $5.75 | $5.85 | $5.72 | $5.85 | $5.18 | 4,301,830 |
| 2019-08-16 | $5.69 | $5.74 | $5.64 | $5.72 | $5.06 | 2,142,760 |
| 2019-08-15 | $5.62 | $5.72 | $5.56 | $5.70 | $5.04 | 3,439,060 |
| 2019-08-14 | $5.80 | $5.83 | $5.74 | $5.75 | $5.09 | 2,093,620 |
| 2019-08-13 | $5.76 | $5.82 | $5.67 | $5.73 | $5.07 | 2,881,600 |
| 2019-08-12 | $5.90 | $5.92 | $5.67 | $5.79 | $5.12 | 5,533,400 |
| 2019-08-09 | $5.91 | $5.97 | $5.82 | $5.88 | $5.20 | 1,526,500 |
| 2019-08-08 | $5.85 | $5.95 | $5.85 | $5.89 | $5.21 | 1,907,630 |
| 2019-08-07 | $6.03 | $6.03 | $5.85 | $5.85 | $5.18 | 2,444,860 |
| 2019-08-06 | $6.06 | $6.06 | $5.77 | $5.99 | $5.30 | 5,087,340 |
| 2019-08-05 | $6.17 | $6.17 | $6.06 | $6.09 | $5.39 | 2,471,620 |
| 2019-08-02 | $6.30 | $6.31 | $6.13 | $6.17 | $5.46 | 5,431,800 |
| 2019-08-01 | $6.28 | $6.58 | $6.25 | $6.47 | $5.72 | 5,412,570 |
| 2019-07-31 | $6.28 | $6.34 | $6.24 | $6.28 | $5.56 | 2,257,080 |
| 2019-07-30 | $6.34 | $6.39 | $6.26 | $6.27 | $5.55 | 2,150,700 |
| 2019-07-29 | $6.22 | $6.34 | $6.16 | $6.30 | $5.57 | 2,803,830 |
| 2019-07-26 | $6.31 | $6.31 | $6.16 | $6.23 | $5.51 | 3,155,200 |
| 2019-07-25 | $6.27 | $6.33 | $6.24 | $6.26 | $5.54 | 2,789,440 |
| 2019-07-24 | $6.22 | $6.42 | $6.16 | $6.31 | $5.58 | 3,541,980 |
| 2019-07-23 | $6.14 | $6.22 | $6.13 | $6.18 | $5.47 | 2,358,000 |
| 2019-07-22 | $6.37 | $6.37 | $6.12 | $6.13 | $5.42 | 3,073,650 |
| 2019-07-19 | $6.35 | $6.44 | $6.30 | $6.32 | $5.59 | 2,055,340 |
| 2019-07-18 | $6.34 | $6.43 | $6.33 | $6.33 | $5.60 | 2,412,960 |
| 2019-07-17 | $6.54 | $6.54 | $6.39 | $6.41 | $5.67 | 2,570,060 |
| 2019-07-16 | $6.42 | $6.52 | $6.35 | $6.48 | $5.73 | 2,551,960 |
| 2019-07-15 | $6.34 | $6.44 | $6.24 | $6.39 | $5.65 | 2,665,340 |
| 2019-07-12 | $6.23 | $6.35 | $6.20 | $6.30 | $5.57 | 2,586,340 |
| 2019-07-11 | $6.28 | $6.35 | $6.20 | $6.23 | $5.51 | 1,855,220 |
| 2019-07-10 | $6.38 | $6.45 | $6.27 | $6.29 | $5.57 | 2,036,600 |
| 2019-07-09 | $6.28 | $6.40 | $6.21 | $6.35 | $5.62 | 2,685,970 |
| 2019-07-08 | $6.57 | $6.59 | $6.27 | $6.29 | $5.57 | 4,686,580 |
| 2019-07-05 | $6.62 | $6.67 | $6.61 | $6.65 | $5.88 | 2,034,800 |
| 2019-07-04 | $6.70 | $6.70 | $6.58 | $6.62 | $5.86 | 2,864,300 |
| 2019-07-03 | $6.81 | $6.81 | $6.51 | $6.68 | $5.91 | 10,127,780 |
| 2019-07-02 | $6.85 | $6.97 | $6.80 | $6.92 | $6.12 | 4,175,520 |
| 2019-07-01 | $6.71 | $6.85 | $6.70 | $6.81 | $6.03 | 3,889,200 |
| 2019-06-28 | $6.79 | $6.81 | $6.57 | $6.59 | $5.83 | 2,731,460 |
| 2019-06-27 | $6.82 | $6.85 | $6.76 | $6.78 | $6.00 | 2,050,780 |
| 2019-06-26 | $6.83 | $6.84 | $6.77 | $6.80 | $6.02 | 1,567,970 |
| 2019-06-25 | $6.83 | $6.85 | $6.72 | $6.85 | $6.06 | 2,987,600 |
| 2019-06-24 | $6.83 | $6.85 | $6.75 | $6.79 | $6.01 | 2,746,820 |
| 2019-06-21 | $6.81 | $6.91 | $6.80 | $6.83 | $6.04 | 4,193,300 |
| 2019-06-20 | $6.84 | $6.90 | $6.67 | $6.78 | $6.00 | 6,144,500 |
| 2019-06-19 | $6.93 | $6.98 | $6.77 | $6.84 | $6.05 | 6,231,580 |
| 2019-06-18 | $6.73 | $6.96 | $6.61 | $6.85 | $6.06 | 7,980,220 |
| 2019-06-17 | $6.42 | $6.84 | $6.35 | $6.75 | $5.97 | 5,222,630 |
| 2019-06-14 | $6.62 | $6.65 | $6.40 | $6.43 | $5.69 | 2,865,960 |
| 2019-06-13 | $6.58 | $6.64 | $6.52 | $6.62 | $5.86 | 2,593,000 |
| 2019-06-12 | $6.68 | $6.69 | $6.54 | $6.59 | $5.83 | 3,081,920 |
| 2019-06-11 | $6.41 | $6.68 | $6.40 | $6.65 | $5.88 | 4,408,500 |
| 2019-06-10 | $6.43 | $6.48 | $6.31 | $6.43 | $5.69 | 3,427,260 |
| 2019-06-07 | $6.42 | $6.42 | $6.42 | $6.42 | $5.68 | 0 |
| 2019-06-06 | $6.56 | $6.63 | $6.33 | $6.42 | $5.68 | 2,337,110 |
| 2019-06-05 | $6.49 | $6.73 | $6.33 | $6.57 | $5.81 | 5,532,320 |
| 2019-06-04 | $6.69 | $6.69 | $6.32 | $6.43 | $5.69 | 5,189,040 |
| 2019-06-03 | $7.01 | $7.01 | $6.68 | $6.69 | $5.92 | 4,912,620 |
| 2019-05-31 | $7.23 | $7.29 | $7.15 | $7.23 | $6.10 | 3,842,380 |
| 2019-05-30 | $7.20 | $7.23 | $7.07 | $7.15 | $6.03 | 2,944,740 |
| 2019-05-29 | $7.11 | $7.26 | $7.09 | $7.20 | $6.07 | 2,961,430 |
| 2019-05-28 | $7.24 | $7.37 | $7.13 | $7.17 | $6.05 | 5,235,020 |
| 2019-05-27 | $7.08 | $7.24 | $6.95 | $7.19 | $6.06 | 6,447,640 |
| 2019-05-24 | $7.12 | $7.19 | $7.00 | $7.08 | $5.97 | 4,551,700 |
| 2019-05-23 | $7.55 | $7.55 | $7.08 | $7.10 | $5.99 | 17,697,320 |
| 2019-05-22 | $8.15 | $8.21 | $7.84 | $7.87 | $6.64 | 11,371,500 |
| 2019-05-21 | $8.12 | $8.34 | $8.08 | $8.22 | $6.93 | 11,535,090 |
| 2019-05-20 | $8.12 | $8.39 | $7.61 | $8.21 | $6.92 | 18,021,750 |
| 2019-05-17 | $8.49 | $8.78 | $8.09 | $8.09 | $6.82 | 25,532,330 |
| 2019-05-16 | $7.72 | $8.07 | $7.61 | $7.99 | $6.74 | 13,652,350 |
| 2019-05-15 | $7.42 | $7.75 | $7.42 | $7.72 | $6.51 | 7,626,770 |
| 2019-05-14 | $7.57 | $7.66 | $7.26 | $7.41 | $6.25 | 5,289,810 |
| 2019-05-13 | $7.46 | $7.68 | $7.41 | $7.64 | $6.44 | 4,837,100 |
| 2019-05-10 | $7.49 | $7.52 | $7.25 | $7.50 | $6.32 | 5,770,880 |
| 2019-05-09 | $7.25 | $7.44 | $7.22 | $7.27 | $6.13 | 3,394,700 |
| 2019-05-08 | $7.43 | $7.74 | $7.36 | $7.39 | $6.23 | 6,063,680 |
| 2019-05-07 | $7.17 | $7.64 | $7.13 | $7.59 | $6.40 | 9,792,950 |
| 2019-05-06 | $7.40 | $7.43 | $6.93 | $7.13 | $6.01 | 7,778,370 |
| 2019-05-03 | $7.55 | $7.55 | $7.55 | $7.55 | $6.37 | 0 |
| 2019-05-02 | $7.55 | $7.55 | $7.55 | $7.55 | $6.37 | 0 |
| 2019-05-01 | $7.55 | $7.55 | $7.55 | $7.55 | $6.37 | 0 |
| 2019-04-30 | $7.34 | $7.74 | $7.32 | $7.55 | $6.37 | 5,838,280 |
| 2019-04-29 | $7.40 | $7.42 | $7.15 | $7.32 | $6.17 | 4,255,490 |
| 2019-04-26 | $7.51 | $7.57 | $7.27 | $7.38 | $6.22 | 5,771,000 |
| 2019-04-25 | $7.93 | $7.93 | $7.56 | $7.56 | $6.37 | 6,492,100 |
| 2019-04-24 | $7.73 | $7.99 | $7.65 | $7.93 | $6.69 | 5,597,380 |
| 2019-04-23 | $7.80 | $7.88 | $7.70 | $7.73 | $6.52 | 5,075,420 |
| 2019-04-22 | $7.72 | $8.06 | $7.68 | $7.80 | $6.58 | 8,578,490 |
| 2019-04-19 | $7.73 | $7.75 | $7.60 | $7.71 | $6.50 | 3,367,110 |
| 2019-04-18 | $7.78 | $7.83 | $7.66 | $7.67 | $6.47 | 4,688,970 |
| 2019-04-17 | $7.72 | $7.80 | $7.62 | $7.78 | $6.56 | 6,266,290 |
| 2019-04-16 | $7.58 | $7.75 | $7.45 | $7.72 | $6.51 | 5,610,140 |
| 2019-04-15 | $7.71 | $7.85 | $7.62 | $7.63 | $6.43 | 5,526,610 |
| 2019-04-12 | $7.73 | $7.88 | $7.57 | $7.65 | $6.45 | 7,226,920 |
| 2019-04-11 | $7.76 | $7.98 | $7.62 | $7.80 | $6.58 | 10,088,700 |
| 2019-04-10 | $7.76 | $7.87 | $7.69 | $7.80 | $6.58 | 8,492,400 |
| 2019-04-09 | $7.85 | $7.85 | $7.57 | $7.61 | $6.42 | 8,947,600 |
| 2019-04-08 | $8.02 | $8.12 | $7.65 | $7.98 | $6.73 | 12,124,130 |
| 2019-04-05 | $7.78 | $7.78 | $7.78 | $7.78 | $6.56 | 0 |
| 2019-04-04 | $7.86 | $7.94 | $7.62 | $7.78 | $6.56 | 11,725,260 |
| 2019-04-03 | $7.46 | $7.88 | $7.43 | $7.81 | $6.59 | 12,260,360 |
| 2019-04-02 | $7.40 | $7.56 | $7.37 | $7.43 | $6.27 | 6,192,260 |
| 2019-04-01 | $7.20 | $7.46 | $7.20 | $7.40 | $6.24 | 9,312,080 |
| 2019-03-29 | $6.95 | $7.10 | $6.82 | $7.05 | $5.94 | 4,940,610 |
| 2019-03-28 | $7.07 | $7.15 | $6.89 | $6.93 | $5.84 | 4,119,690 |
| 2019-03-27 | $7.27 | $7.27 | $6.97 | $7.08 | $5.97 | 7,035,190 |
| 2019-03-26 | $7.13 | $7.64 | $7.13 | $7.19 | $6.06 | 12,497,700 |
| 2019-03-25 | $7.07 | $7.24 | $7.00 | $7.12 | $6.00 | 4,475,470 |
| 2019-03-22 | $7.23 | $7.24 | $7.09 | $7.17 | $6.05 | 4,429,600 |
| 2019-03-21 | $7.09 | $7.28 | $7.02 | $7.23 | $6.10 | 8,429,000 |
| 2019-03-20 | $7.18 | $7.25 | $6.97 | $7.08 | $5.97 | 6,204,470 |
| 2019-03-19 | $7.25 | $7.25 | $7.10 | $7.23 | $6.10 | 6,053,550 |
| 2019-03-18 | $7.09 | $7.28 | $7.07 | $7.25 | $6.11 | 6,380,410 |
| 2019-03-15 | $7.02 | $7.14 | $6.93 | $7.04 | $5.94 | 4,967,500 |
| 2019-03-14 | $6.99 | $7.28 | $6.86 | $6.97 | $5.88 | 7,118,460 |
| 2019-03-13 | $7.02 | $7.31 | $6.97 | $7.05 | $5.94 | 8,887,450 |
| 2019-03-12 | $7.06 | $7.12 | $6.90 | $7.01 | $5.91 | 6,440,960 |
| 2019-03-11 | $6.75 | $7.00 | $6.75 | $7.00 | $5.90 | 4,851,780 |
| 2019-03-08 | $7.04 | $7.11 | $6.71 | $6.75 | $5.69 | 8,714,310 |
| 2019-03-07 | $6.96 | $7.24 | $6.91 | $7.19 | $6.06 | 8,778,200 |
| 2019-03-06 | $6.99 | $6.99 | $6.81 | $6.98 | $5.89 | 8,071,730 |
| 2019-03-05 | $6.78 | $6.96 | $6.73 | $6.94 | $5.85 | 7,169,230 |
| 2019-03-04 | $6.72 | $6.86 | $6.71 | $6.75 | $5.69 | 7,283,310 |
| 2019-03-01 | $6.66 | $6.72 | $6.62 | $6.71 | $5.66 | 3,575,400 |
| 2019-02-28 | $6.58 | $6.75 | $6.58 | $6.66 | $5.62 | 4,591,050 |
| 2019-02-27 | $6.61 | $6.71 | $6.52 | $6.56 | $5.53 | 5,247,210 |
| 2019-02-26 | $6.73 | $6.76 | $6.61 | $6.65 | $5.61 | 6,948,790 |
| 2019-02-25 | $6.52 | $6.79 | $6.50 | $6.77 | $5.71 | 9,621,140 |
| 2019-02-22 | $6.39 | $6.52 | $6.39 | $6.51 | $5.49 | 3,898,140 |
| 2019-02-21 | $6.50 | $6.58 | $6.42 | $6.44 | $5.43 | 5,290,620 |
| 2019-02-20 | $6.54 | $6.56 | $6.42 | $6.48 | $5.46 | 3,300,440 |
| 2019-02-19 | $6.65 | $6.66 | $6.49 | $6.55 | $5.52 | 6,034,380 |
| 2019-02-18 | $6.40 | $6.67 | $6.35 | $6.65 | $5.61 | 9,931,480 |
| 2019-02-15 | $6.49 | $6.49 | $6.33 | $6.35 | $5.35 | 6,117,260 |
| 2019-02-14 | $6.45 | $6.52 | $6.33 | $6.50 | $5.48 | 7,499,630 |
| 2019-02-13 | $6.26 | $6.47 | $6.25 | $6.45 | $5.44 | 6,254,740 |
| 2019-02-12 | $6.24 | $6.30 | $6.20 | $6.25 | $5.27 | 2,599,420 |
| 2019-02-11 | $6.15 | $6.27 | $6.10 | $6.25 | $5.27 | 2,989,290 |
| 2019-02-08 | $6.13 | $6.13 | $6.13 | $6.13 | $5.17 | 0 |
| 2019-02-07 | $6.13 | $6.13 | $6.13 | $6.13 | $5.17 | 0 |
| 2019-02-06 | $6.13 | $6.13 | $6.13 | $6.13 | $5.17 | 0 |
| 2019-02-05 | $6.13 | $6.13 | $6.13 | $6.13 | $5.17 | 0 |
| 2019-02-04 | $6.13 | $6.13 | $6.13 | $6.13 | $5.17 | 0 |
| 2019-02-01 | $6.02 | $6.16 | $6.00 | $6.13 | $5.17 | 2,161,160 |
| 2019-01-31 | $5.95 | $6.04 | $5.95 | $6.02 | $5.08 | 2,870,570 |
| 2019-01-30 | $5.99 | $6.11 | $5.96 | $5.96 | $5.03 | 2,099,180 |
| 2019-01-29 | $6.10 | $6.17 | $5.94 | $5.98 | $5.04 | 2,645,340 |
| 2019-01-28 | $6.20 | $6.24 | $6.08 | $6.12 | $5.16 | 2,554,680 |
| 2019-01-25 | $6.29 | $6.32 | $6.13 | $6.20 | $5.23 | 2,915,020 |
| 2019-01-24 | $6.28 | $6.34 | $6.22 | $6.29 | $5.30 | 1,884,420 |
| 2019-01-23 | $6.28 | $6.30 | $6.18 | $6.29 | $5.30 | 2,358,700 |
| 2019-01-22 | $6.18 | $6.31 | $6.15 | $6.28 | $5.30 | 3,704,700 |
| 2019-01-21 | $6.14 | $6.21 | $6.11 | $6.17 | $5.20 | 2,370,100 |
| 2019-01-18 | $6.13 | $6.15 | $6.06 | $6.14 | $5.18 | 2,631,460 |
| 2019-01-17 | $6.20 | $6.24 | $6.07 | $6.10 | $5.14 | 4,703,190 |
| 2019-01-16 | $6.29 | $6.35 | $6.22 | $6.23 | $5.25 | 2,720,740 |
| 2019-01-15 | $6.27 | $6.32 | $6.17 | $6.29 | $5.30 | 4,026,980 |
| 2019-01-14 | $6.22 | $6.27 | $6.17 | $6.26 | $5.28 | 3,056,820 |
| 2019-01-11 | $6.06 | $6.22 | $6.04 | $6.21 | $5.24 | 4,318,480 |
| 2019-01-10 | $6.09 | $6.16 | $6.06 | $6.06 | $5.11 | 2,986,020 |
| 2019-01-09 | $6.14 | $6.22 | $6.07 | $6.09 | $5.14 | 4,722,160 |
| 2019-01-08 | $6.16 | $6.18 | $6.08 | $6.14 | $5.18 | 3,981,410 |
| 2019-01-07 | $6.24 | $6.24 | $6.13 | $6.19 | $5.22 | 5,683,210 |
| 2019-01-04 | $5.95 | $6.20 | $5.95 | $6.19 | $5.22 | 8,433,410 |
| 2019-01-03 | $6.03 | $6.11 | $5.96 | $6.01 | $5.07 | 3,481,450 |
| 2019-01-02 | $5.99 | $6.13 | $5.97 | $6.01 | $5.07 | 4,394,170 |
| 2019-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.06 | 0 |
| 2018-12-31 | $6.00 | $6.00 | $6.00 | $6.00 | $5.06 | 0 |
| 2018-12-28 | $5.73 | $6.02 | $5.73 | $6.00 | $5.06 | 6,634,010 |
| 2018-12-27 | $5.96 | $6.05 | $5.71 | $5.75 | $4.85 | 4,315,820 |
| 2018-12-26 | $5.75 | $5.75 | $5.75 | $5.75 | $4.85 | 0 |
| 2018-12-25 | $5.75 | $5.75 | $5.75 | $5.75 | $4.85 | 0 |
| 2018-12-24 | $5.65 | $5.77 | $5.61 | $5.75 | $4.85 | 2,918,170 |
| 2018-12-21 | $5.66 | $5.71 | $5.56 | $5.61 | $4.73 | 2,408,580 |
| 2018-12-20 | $5.74 | $5.75 | $5.64 | $5.70 | $4.81 | 2,642,850 |
| 2018-12-19 | $5.93 | $5.93 | $5.69 | $5.75 | $4.85 | 4,892,960 |
| 2018-12-18 | $5.78 | $5.99 | $5.68 | $5.99 | $5.05 | 4,799,950 |
| 2018-12-17 | $5.83 | $5.85 | $5.69 | $5.80 | $4.89 | 2,735,920 |
| 2018-12-14 | $6.00 | $6.00 | $5.79 | $5.83 | $4.92 | 3,764,320 |
| 2018-12-13 | $5.92 | $6.09 | $5.92 | $6.00 | $5.06 | 3,992,540 |
| 2018-12-12 | $6.00 | $6.02 | $5.88 | $5.92 | $4.99 | 2,645,050 |
| 2018-12-11 | $5.97 | $6.03 | $5.95 | $5.97 | $5.03 | 1,697,190 |
| 2018-12-10 | $5.95 | $6.04 | $5.93 | $5.95 | $5.02 | 2,612,420 |
| 2018-12-07 | $6.04 | $6.05 | $5.89 | $5.97 | $5.03 | 3,257,860 |
| 2018-12-06 | $6.09 | $6.09 | $5.93 | $6.02 | $5.08 | 3,919,320 |
| 2018-12-05 | $5.94 | $6.13 | $5.89 | $6.09 | $5.14 | 5,206,300 |
| 2018-12-04 | $5.98 | $6.08 | $5.96 | $6.04 | $5.09 | 4,016,590 |
| 2018-12-03 | $6.14 | $6.14 | $5.99 | $6.03 | $5.08 | 7,969,000 |
| 2018-11-30 | $5.72 | $6.09 | $5.72 | $6.01 | $5.07 | 8,170,900 |
| 2018-11-29 | $5.90 | $5.96 | $5.70 | $5.70 | $4.81 | 2,906,900 |
| 2018-11-28 | $5.80 | $5.90 | $5.72 | $5.88 | $4.96 | 3,398,990 |
| 2018-11-27 | $5.69 | $6.00 | $5.69 | $5.84 | $4.92 | 5,502,160 |
| 2018-11-26 | $5.53 | $5.73 | $5.53 | $5.64 | $4.76 | 2,985,810 |
| 2018-11-23 | $5.83 | $5.83 | $5.53 | $5.54 | $4.67 | 3,379,720 |
| 2018-11-22 | $5.83 | $5.91 | $5.74 | $5.81 | $4.90 | 2,571,500 |
| 2018-11-21 | $5.65 | $5.84 | $5.62 | $5.81 | $4.90 | 2,995,530 |
| 2018-11-20 | $5.85 | $5.92 | $5.67 | $5.69 | $4.80 | 3,628,980 |
| 2018-11-19 | $5.90 | $5.98 | $5.82 | $5.91 | $4.98 | 3,196,300 |
| 2018-11-16 | $5.74 | $5.94 | $5.74 | $5.89 | $4.97 | 3,803,740 |
| 2018-11-15 | $5.62 | $5.73 | $5.60 | $5.73 | $4.83 | 3,405,350 |
| 2018-11-14 | $5.65 | $5.69 | $5.60 | $5.61 | $4.73 | 2,268,750 |
| 2018-11-13 | $5.58 | $5.72 | $5.57 | $5.66 | $4.77 | 3,284,360 |
| 2018-11-12 | $5.54 | $5.66 | $5.53 | $5.66 | $4.77 | 3,688,430 |
| 2018-11-09 | $5.49 | $5.57 | $5.42 | $5.57 | $4.70 | 2,689,100 |
| 2018-11-08 | $5.50 | $5.55 | $5.40 | $5.50 | $4.64 | 2,968,950 |
| 2018-11-07 | $5.37 | $5.52 | $5.36 | $5.48 | $4.62 | 3,326,790 |
| 2018-11-06 | $5.30 | $5.39 | $5.25 | $5.38 | $4.54 | 2,885,350 |
| 2018-11-05 | $5.35 | $5.39 | $5.22 | $5.30 | $4.47 | 3,608,430 |
| 2018-11-02 | $5.26 | $5.34 | $5.21 | $5.33 | $4.49 | 3,805,690 |
| 2018-11-01 | $5.22 | $5.28 | $5.16 | $5.17 | $4.36 | 2,567,380 |
| 2018-10-31 | $5.06 | $5.24 | $5.06 | $5.22 | $4.40 | 2,302,130 |
| 2018-10-30 | $5.08 | $5.15 | $4.93 | $5.08 | $4.28 | 1,888,030 |
| 2018-10-29 | $5.14 | $5.17 | $5.03 | $5.08 | $4.28 | 1,770,350 |
| 2018-10-26 | $5.07 | $5.16 | $5.07 | $5.16 | $4.35 | 1,881,900 |
| 2018-10-25 | $4.96 | $5.08 | $4.92 | $5.07 | $4.28 | 1,769,360 |
| 2018-10-24 | $5.09 | $5.17 | $5.04 | $5.07 | $4.28 | 1,651,050 |
| 2018-10-23 | $5.13 | $5.16 | $5.03 | $5.09 | $4.29 | 2,081,170 |
| 2018-10-22 | $4.94 | $5.18 | $4.91 | $5.11 | $4.31 | 2,402,190 |
| 2018-10-19 | $4.77 | $4.93 | $4.71 | $4.93 | $4.16 | 1,949,110 |
| 2018-10-18 | $4.90 | $4.90 | $4.76 | $4.79 | $4.04 | 1,768,530 |
| 2018-10-17 | $4.88 | $4.95 | $4.77 | $4.90 | $4.13 | 1,651,260 |
| 2018-10-16 | $5.00 | $5.03 | $4.77 | $4.80 | $4.05 | 2,157,620 |
| 2018-10-15 | $5.08 | $5.19 | $4.98 | $4.98 | $4.20 | 1,880,360 |
| 2018-10-12 | $4.98 | $5.10 | $4.82 | $5.06 | $4.27 | 2,536,930 |
| 2018-10-11 | $5.25 | $5.29 | $4.89 | $4.92 | $4.15 | 4,293,680 |
| 2018-10-10 | $5.54 | $5.54 | $5.40 | $5.43 | $4.58 | 1,479,670 |
| 2018-10-09 | $5.47 | $5.61 | $5.44 | $5.49 | $4.63 | 1,809,160 |
| 2018-10-08 | $5.47 | $5.57 | $5.38 | $5.47 | $4.61 | 2,321,100 |
| 2018-10-05 | $5.54 | $5.54 | $5.54 | $5.54 | $4.67 | 0 |
| 2018-10-04 | $5.54 | $5.54 | $5.54 | $5.54 | $4.67 | 0 |
| 2018-10-03 | $5.54 | $5.54 | $5.54 | $5.54 | $4.67 | 0 |
| 2018-10-02 | $5.54 | $5.54 | $5.54 | $5.54 | $4.67 | 0 |
| 2018-10-01 | $5.54 | $5.54 | $5.54 | $5.54 | $4.67 | 0 |
| 2018-09-28 | $5.50 | $5.55 | $5.38 | $5.54 | $4.67 | 2,095,990 |
| 2018-09-27 | $5.65 | $5.65 | $5.50 | $5.50 | $4.64 | 2,115,830 |
| 2018-09-26 | $5.67 | $5.73 | $5.63 | $5.64 | $4.76 | 2,080,000 |
| 2018-09-25 | $5.66 | $5.74 | $5.65 | $5.68 | $4.79 | 1,817,900 |
| 2018-09-24 | $5.72 | $5.72 | $5.72 | $5.72 | $4.82 | 0 |
| 2018-09-21 | $5.60 | $5.73 | $5.59 | $5.72 | $4.82 | 2,940,290 |
| 2018-09-20 | $5.61 | $5.74 | $5.59 | $5.62 | $4.74 | 2,336,140 |
| 2018-09-19 | $5.58 | $5.69 | $5.56 | $5.65 | $4.76 | 1,809,280 |
| 2018-09-18 | $5.37 | $5.63 | $5.37 | $5.61 | $4.73 | 2,947,060 |
| 2018-09-17 | $5.60 | $5.60 | $5.38 | $5.38 | $4.54 | 3,007,700 |
| 2018-09-14 | $5.68 | $5.75 | $5.60 | $5.60 | $4.72 | 2,404,120 |
| 2018-09-13 | $5.70 | $5.74 | $5.60 | $5.69 | $4.80 | 2,087,210 |
| 2018-09-12 | $5.53 | $5.65 | $5.50 | $5.65 | $4.76 | 2,214,500 |
| 2018-09-11 | $5.51 | $5.57 | $5.47 | $5.54 | $4.67 | 2,007,250 |
| 2018-09-10 | $5.56 | $5.56 | $5.44 | $5.53 | $4.66 | 2,983,160 |
| 2018-09-07 | $5.68 | $5.74 | $5.55 | $5.58 | $4.71 | 4,933,370 |
| 2018-09-06 | $5.63 | $5.78 | $5.56 | $5.70 | $4.81 | 7,676,090 |
| 2018-09-05 | $5.96 | $6.16 | $5.64 | $5.71 | $4.81 | 17,089,860 |
| 2018-09-04 | $5.51 | $5.72 | $5.51 | $5.71 | $4.81 | 6,681,980 |
| 2018-09-03 | $5.39 | $5.55 | $5.34 | $5.55 | $4.68 | 4,009,170 |
| 2018-08-31 | $5.40 | $5.41 | $5.32 | $5.36 | $4.52 | 1,262,600 |
| 2018-08-30 | $5.44 | $5.45 | $5.36 | $5.38 | $4.54 | 1,628,800 |
| 2018-08-29 | $5.52 | $5.53 | $5.38 | $5.43 | $4.58 | 2,496,280 |
| 2018-08-28 | $5.44 | $5.52 | $5.40 | $5.52 | $4.65 | 2,500,130 |
| 2018-08-27 | $5.33 | $5.47 | $5.33 | $5.45 | $4.60 | 2,228,210 |
| 2018-08-24 | $5.30 | $5.36 | $5.26 | $5.31 | $4.48 | 1,373,420 |
| 2018-08-23 | $5.18 | $5.41 | $5.16 | $5.36 | $4.52 | 2,651,270 |
| 2018-08-22 | $5.32 | $5.36 | $5.19 | $5.21 | $4.39 | 1,502,100 |
| 2018-08-21 | $5.15 | $5.39 | $5.15 | $5.37 | $4.53 | 2,127,290 |
| 2018-08-20 | $5.11 | $5.21 | $5.08 | $5.16 | $4.35 | 1,426,670 |
| 2018-08-17 | $5.26 | $5.29 | $5.15 | $5.17 | $4.36 | 1,260,900 |
| 2018-08-16 | $5.21 | $5.29 | $5.15 | $5.24 | $4.42 | 1,699,500 |
| 2018-08-15 | $5.37 | $5.38 | $5.26 | $5.29 | $4.46 | 1,682,900 |
| 2018-08-14 | $5.40 | $5.43 | $5.35 | $5.40 | $4.55 | 1,998,520 |
| 2018-08-13 | $5.32 | $5.42 | $5.24 | $5.41 | $4.56 | 2,890,010 |
| 2018-08-10 | $5.39 | $5.47 | $5.31 | $5.34 | $4.50 | 2,896,700 |
| 2018-08-09 | $5.33 | $5.44 | $5.31 | $5.37 | $4.53 | 4,391,280 |
| 2018-08-08 | $5.11 | $5.41 | $5.10 | $5.40 | $4.55 | 6,346,690 |
| 2018-08-07 | $4.96 | $5.13 | $4.96 | $5.12 | $4.32 | 1,681,000 |
| 2018-08-06 | $5.14 | $5.16 | $4.90 | $4.99 | $4.21 | 3,197,220 |
| 2018-08-03 | $5.31 | $5.33 | $5.07 | $5.15 | $4.34 | 2,649,650 |
| 2018-08-02 | $5.42 | $5.42 | $5.16 | $5.28 | $4.45 | 3,724,490 |
| 2018-08-01 | $5.30 | $5.52 | $5.30 | $5.44 | $4.59 | 5,800,720 |
| 2018-07-31 | $5.11 | $5.62 | $5.11 | $5.35 | $4.51 | 6,330,770 |
| 2018-07-30 | $5.25 | $5.25 | $5.08 | $5.11 | $4.31 | 2,159,900 |
| 2018-07-27 | $5.25 | $5.31 | $5.23 | $5.26 | $4.44 | 1,356,640 |
| 2018-07-26 | $5.22 | $5.29 | $5.20 | $5.25 | $4.43 | 1,641,900 |
| 2018-07-25 | $5.25 | $5.28 | $5.20 | $5.22 | $4.40 | 1,463,690 |
| 2018-07-24 | $5.20 | $5.28 | $5.19 | $5.24 | $4.42 | 2,597,110 |
| 2018-07-23 | $5.14 | $5.23 | $5.13 | $5.21 | $4.39 | 1,677,000 |
| 2018-07-20 | $5.10 | $5.21 | $5.07 | $5.18 | $4.37 | 2,033,590 |
| 2018-07-19 | $5.19 | $5.23 | $5.07 | $5.15 | $4.34 | 1,882,600 |
| 2018-07-18 | $5.24 | $5.29 | $5.19 | $5.20 | $4.38 | 2,430,700 |
| 2018-07-17 | $5.24 | $5.24 | $5.13 | $5.22 | $4.40 | 2,846,260 |
| 2018-07-16 | $4.99 | $5.32 | $4.99 | $5.19 | $4.38 | 4,961,200 |
| 2018-07-13 | $4.91 | $4.96 | $4.88 | $4.94 | $4.17 | 1,833,140 |
| 2018-07-12 | $4.81 | $4.98 | $4.79 | $4.96 | $4.18 | 2,334,140 |
| 2018-07-11 | $4.90 | $4.90 | $4.72 | $4.79 | $4.04 | 1,797,480 |
| 2018-07-10 | $4.93 | $4.97 | $4.89 | $4.96 | $4.18 | 1,283,060 |
| 2018-07-09 | $4.78 | $4.94 | $4.76 | $4.93 | $4.16 | 1,534,250 |
| 2018-07-06 | $4.69 | $4.84 | $4.62 | $4.78 | $4.03 | 2,294,120 |
| 2018-07-05 | $4.90 | $4.93 | $4.63 | $4.66 | $3.93 | 1,754,700 |
| 2018-07-04 | $5.00 | $5.03 | $4.87 | $4.89 | $4.12 | 1,234,500 |
| 2018-07-03 | $4.87 | $5.01 | $4.86 | $4.99 | $4.21 | 2,106,010 |
| 2018-07-02 | $4.87 | $5.09 | $4.86 | $4.89 | $4.12 | 2,283,800 |
| 2018-06-29 | $4.75 | $4.93 | $4.75 | $4.88 | $4.11 | 1,858,520 |
| 2018-06-28 | $4.79 | $4.88 | $4.75 | $4.77 | $4.02 | 1,334,800 |
| 2018-06-27 | $4.83 | $4.83 | $4.76 | $4.83 | $4.07 | 1,691,080 |
| 2018-06-26 | $4.69 | $4.83 | $4.63 | $4.82 | $4.06 | 2,278,660 |
| 2018-06-25 | $4.69 | $4.79 | $4.69 | $4.70 | $3.96 | 2,191,680 |
| 2018-06-22 | $4.50 | $4.67 | $4.49 | $4.67 | $3.94 | 2,266,700 |
| 2018-06-21 | $4.57 | $4.64 | $4.50 | $4.54 | $3.83 | 2,577,830 |
| 2018-06-20 | $4.45 | $4.64 | $4.42 | $4.56 | $3.85 | 2,714,100 |
| 2018-06-19 | $4.84 | $4.85 | $4.43 | $4.43 | $3.74 | 3,967,890 |
| 2018-06-18 | $4.91 | $4.91 | $4.91 | $4.91 | $4.14 | 0 |
| 2018-06-15 | $5.19 | $5.19 | $4.82 | $4.91 | $4.14 | 3,670,910 |
| 2018-06-14 | $5.21 | $5.29 | $5.15 | $5.17 | $4.36 | 1,987,880 |
| 2018-06-13 | $5.33 | $5.36 | $5.21 | $5.22 | $4.40 | 1,237,100 |
| 2018-06-12 | $5.36 | $5.38 | $5.28 | $5.34 | $4.50 | 1,171,680 |
| 2018-06-11 | $5.46 | $5.46 | $5.30 | $5.35 | $4.51 | 1,905,800 |
| 2018-06-08 | $5.60 | $5.65 | $5.50 | $5.58 | $4.59 | 1,612,080 |
| 2018-06-07 | $5.68 | $5.68 | $5.58 | $5.59 | $4.59 | 1,461,400 |
| 2018-06-06 | $5.66 | $5.68 | $5.62 | $5.66 | $4.65 | 1,121,880 |
| 2018-06-05 | $5.61 | $5.67 | $5.57 | $5.65 | $4.64 | 1,235,090 |
| 2018-06-04 | $5.63 | $5.65 | $5.56 | $5.57 | $4.58 | 1,414,160 |
| 2018-06-01 | $5.60 | $5.68 | $5.58 | $5.63 | $4.63 | 1,422,330 |
| 2018-05-31 | $5.55 | $5.65 | $5.54 | $5.61 | $4.61 | 2,015,200 |
| 2018-05-30 | $5.76 | $5.76 | $5.51 | $5.51 | $4.53 | 2,877,900 |
| 2018-05-29 | $5.85 | $5.92 | $5.81 | $5.81 | $4.77 | 1,674,560 |
| 2018-05-28 | $5.94 | $5.97 | $5.83 | $5.86 | $4.82 | 1,801,400 |
| 2018-05-25 | $6.06 | $6.06 | $5.91 | $5.92 | $4.86 | 2,002,260 |
| 2018-05-24 | $6.06 | $6.09 | $6.00 | $6.04 | $4.96 | 1,847,700 |
| 2018-05-23 | $6.12 | $6.14 | $6.02 | $6.07 | $4.99 | 3,312,320 |
| 2018-05-22 | $6.15 | $6.20 | $6.10 | $6.17 | $5.07 | 3,502,850 |
| 2018-05-21 | $6.15 | $6.27 | $6.10 | $6.19 | $5.09 | 3,881,920 |
| 2018-05-18 | $6.02 | $6.17 | $5.99 | $6.12 | $5.03 | 4,255,040 |
| 2018-05-17 | $5.96 | $6.05 | $5.93 | $6.02 | $4.95 | 1,815,010 |
| 2018-05-16 | $6.00 | $6.01 | $5.92 | $5.95 | $4.89 | 1,794,240 |
| 2018-05-15 | $6.00 | $6.03 | $5.92 | $6.02 | $4.95 | 1,905,550 |
| 2018-05-14 | $6.12 | $6.12 | $5.95 | $5.96 | $4.90 | 2,004,300 |
| 2018-05-11 | $6.15 | $6.15 | $6.06 | $6.08 | $5.00 | 1,800,270 |
| 2018-05-10 | $6.05 | $6.14 | $6.05 | $6.12 | $5.03 | 2,518,570 |
| 2018-05-09 | $6.00 | $6.13 | $5.94 | $6.04 | $4.96 | 3,266,290 |
| 2018-05-08 | $5.98 | $6.01 | $5.93 | $6.00 | $4.93 | 2,557,330 |
| 2018-05-07 | $5.86 | $5.98 | $5.82 | $5.98 | $4.91 | 2,873,610 |
| 2018-05-04 | $5.89 | $5.90 | $5.82 | $5.85 | $4.81 | 1,702,920 |
| 2018-05-03 | $5.90 | $5.92 | $5.79 | $5.90 | $4.85 | 2,743,610 |
| 2018-05-02 | $6.03 | $6.05 | $5.86 | $5.88 | $4.83 | 2,908,720 |
| 2018-05-01 | $6.02 | $6.02 | $6.02 | $6.02 | $4.95 | 0 |
| 2018-04-30 | $6.02 | $6.02 | $6.02 | $6.02 | $4.95 | 0 |
| 2018-04-27 | $6.03 | $6.05 | $5.98 | $6.02 | $4.95 | 1,796,820 |
| 2018-04-26 | $6.18 | $6.18 | $6.00 | $6.00 | $4.93 | 3,373,720 |
| 2018-04-25 | $6.21 | $6.22 | $6.14 | $6.17 | $5.07 | 2,498,800 |
| 2018-04-24 | $6.13 | $6.27 | $6.13 | $6.24 | $5.13 | 2,281,140 |
| 2018-04-23 | $6.18 | $6.20 | $6.11 | $6.16 | $5.06 | 1,889,760 |
| 2018-04-20 | $6.27 | $6.27 | $6.13 | $6.15 | $5.05 | 1,815,700 |
| 2018-04-19 | $6.26 | $6.33 | $6.24 | $6.27 | $5.15 | 1,852,570 |
| 2018-04-18 | $6.24 | $6.27 | $6.12 | $6.26 | $5.14 | 2,294,750 |
| 2018-04-17 | $6.28 | $6.33 | $6.12 | $6.17 | $5.07 | 2,081,730 |
| 2018-04-16 | $6.30 | $6.37 | $6.23 | $6.27 | $5.15 | 1,806,000 |
| 2018-04-13 | $6.38 | $6.39 | $6.31 | $6.33 | $5.20 | 1,881,100 |
| 2018-04-12 | $6.35 | $6.39 | $6.30 | $6.35 | $5.22 | 2,419,060 |
| 2018-04-11 | $6.33 | $6.40 | $6.33 | $6.35 | $5.22 | 2,204,460 |
| 2018-04-10 | $6.31 | $6.34 | $6.25 | $6.34 | $5.21 | 2,146,640 |
| 2018-04-09 | $6.25 | $6.31 | $6.17 | $6.30 | $5.18 | 2,184,660 |
| 2018-04-06 | $6.30 | $6.30 | $6.30 | $6.30 | $5.18 | 0 |
| 2018-04-05 | $6.30 | $6.30 | $6.30 | $6.30 | $5.18 | 0 |
| 2018-04-04 | $6.43 | $6.45 | $6.29 | $6.30 | $5.18 | 2,407,790 |
| 2018-04-03 | $6.44 | $6.44 | $6.32 | $6.39 | $5.25 | 2,498,750 |
| 2018-04-02 | $6.54 | $6.55 | $6.46 | $6.50 | $5.34 | 2,844,860 |
| 2018-03-30 | $6.40 | $6.52 | $6.40 | $6.51 | $5.35 | 3,293,630 |
| 2018-03-29 | $6.45 | $6.47 | $6.35 | $6.41 | $5.27 | 2,768,200 |
| 2018-03-28 | $6.35 | $6.43 | $6.32 | $6.42 | $5.28 | 2,373,050 |
| 2018-03-27 | $6.25 | $6.43 | $6.24 | $6.39 | $5.25 | 3,312,560 |
| 2018-03-26 | $6.08 | $6.22 | $5.99 | $6.20 | $5.09 | 2,880,240 |
| 2018-03-23 | $6.31 | $6.44 | $6.04 | $6.12 | $5.03 | 5,367,530 |
| 2018-03-22 | $6.62 | $6.68 | $6.55 | $6.60 | $5.42 | 2,906,390 |
| 2018-03-21 | $6.66 | $6.75 | $6.61 | $6.61 | $5.43 | 3,113,330 |
| 2018-03-20 | $6.65 | $6.69 | $6.56 | $6.66 | $5.47 | 3,094,540 |
| 2018-03-19 | $6.75 | $6.80 | $6.67 | $6.71 | $5.51 | 2,525,130 |
| 2018-03-16 | $6.69 | $6.80 | $6.65 | $6.76 | $5.55 | 3,057,530 |
| 2018-03-15 | $6.73 | $6.77 | $6.58 | $6.68 | $5.49 | 3,594,900 |
| 2018-03-14 | $6.79 | $6.87 | $6.75 | $6.75 | $5.55 | 2,943,160 |
| 2018-03-13 | $6.82 | $6.90 | $6.79 | $6.81 | $5.60 | 3,984,110 |
| 2018-03-12 | $6.75 | $6.93 | $6.74 | $6.85 | $5.63 | 5,560,700 |
| 2018-03-09 | $6.55 | $6.79 | $6.49 | $6.75 | $5.55 | 6,320,290 |
| 2018-03-08 | $6.50 | $6.57 | $6.48 | $6.56 | $5.39 | 1,913,950 |
| 2018-03-07 | $6.57 | $6.59 | $6.49 | $6.50 | $5.34 | 2,548,400 |
| 2018-03-06 | $6.62 | $6.62 | $6.54 | $6.59 | $5.42 | 2,996,290 |
| 2018-03-05 | $6.53 | $6.59 | $6.50 | $6.59 | $5.42 | 2,345,200 |
| 2018-03-02 | $6.61 | $6.70 | $6.53 | $6.57 | $5.40 | 3,635,340 |
| 2018-03-01 | $6.49 | $6.64 | $6.42 | $6.64 | $5.46 | 3,930,770 |
| 2018-02-28 | $6.45 | $6.58 | $6.41 | $6.53 | $5.37 | 3,322,500 |
| 2018-02-27 | $6.50 | $6.61 | $6.47 | $6.51 | $5.35 | 3,855,210 |
| 2018-02-26 | $6.38 | $6.50 | $6.34 | $6.48 | $5.32 | 3,451,010 |
| 2018-02-23 | $6.31 | $6.38 | $6.28 | $6.35 | $5.22 | 2,435,790 |
| 2018-02-22 | $6.21 | $6.36 | $6.21 | $6.33 | $5.20 | 2,083,200 |
| 2018-02-21 | $6.23 | $6.23 | $6.23 | $6.23 | $5.12 | 0 |
| 2018-02-20 | $6.23 | $6.23 | $6.23 | $6.23 | $5.12 | 0 |
| 2018-02-19 | $6.23 | $6.23 | $6.23 | $6.23 | $5.12 | 0 |
| 2018-02-16 | $6.23 | $6.23 | $6.23 | $6.23 | $5.12 | 0 |
| 2018-02-15 | $6.23 | $6.23 | $6.23 | $6.23 | $5.12 | 0 |
| 2018-02-14 | $6.22 | $6.25 | $6.15 | $6.23 | $5.12 | 1,032,500 |
| 2018-02-13 | $6.28 | $6.30 | $6.21 | $6.22 | $5.11 | 2,124,720 |
| 2018-02-12 | $6.10 | $6.27 | $6.09 | $6.23 | $5.12 | 1,847,400 |
| 2018-02-09 | $6.20 | $6.23 | $5.97 | $6.08 | $5.00 | 3,970,240 |
| 2018-02-08 | $6.22 | $6.39 | $6.21 | $6.30 | $5.18 | 3,041,520 |
| 2018-02-07 | $6.32 | $6.36 | $6.06 | $6.22 | $5.11 | 3,378,300 |
| 2018-02-06 | $6.36 | $6.54 | $6.19 | $6.20 | $5.09 | 3,800,320 |
| 2018-02-05 | $6.48 | $6.62 | $6.44 | $6.58 | $5.41 | 2,419,060 |
| 2018-02-02 | $6.55 | $6.63 | $6.40 | $6.55 | $5.38 | 3,240,500 |
| 2018-02-01 | $6.95 | $6.98 | $6.53 | $6.53 | $5.37 | 6,888,710 |
| 2018-01-31 | $7.01 | $7.08 | $6.88 | $6.91 | $5.68 | 4,148,200 |
| 2018-01-30 | $7.02 | $7.06 | $7.00 | $7.04 | $5.78 | 3,152,920 |
| 2018-01-29 | $7.10 | $7.15 | $6.97 | $6.98 | $5.74 | 3,359,700 |
| 2018-01-26 | $7.06 | $7.13 | $7.01 | $7.09 | $5.83 | 2,721,400 |
| 2018-01-25 | $7.16 | $7.27 | $7.08 | $7.10 | $5.83 | 5,057,680 |
| 2018-01-24 | $7.09 | $7.23 | $7.04 | $7.20 | $5.92 | 5,906,820 |
| 2018-01-23 | $7.12 | $7.18 | $7.05 | $7.09 | $5.83 | 4,114,010 |
| 2018-01-22 | $6.95 | $7.16 | $6.84 | $7.15 | $5.88 | 7,486,220 |
| 2018-01-19 | $6.91 | $7.05 | $6.91 | $6.95 | $5.71 | 3,836,800 |
| 2018-01-18 | $6.82 | $7.08 | $6.82 | $6.98 | $5.74 | 6,055,230 |
| 2018-01-17 | $6.75 | $6.80 | $6.61 | $6.78 | $5.57 | 2,882,000 |
| 2018-01-16 | $6.68 | $6.80 | $6.68 | $6.73 | $5.53 | 2,033,800 |
| 2018-01-15 | $6.98 | $6.98 | $6.65 | $6.67 | $5.48 | 3,872,310 |
| 2018-01-12 | $7.06 | $7.06 | $6.94 | $6.98 | $5.74 | 2,864,270 |
| 2018-01-11 | $6.94 | $7.08 | $6.90 | $7.06 | $5.80 | 4,162,650 |
| 2018-01-10 | $6.97 | $6.98 | $6.87 | $6.96 | $5.72 | 2,543,500 |
| 2018-01-09 | $6.96 | $6.96 | $6.84 | $6.93 | $5.69 | 2,837,180 |
| 2018-01-08 | $7.00 | $7.00 | $6.87 | $6.94 | $5.70 | 4,214,510 |
| 2018-01-05 | $6.94 | $7.10 | $6.90 | $7.03 | $5.78 | 5,051,320 |
| 2018-01-04 | $7.00 | $7.05 | $6.88 | $6.94 | $5.70 | 3,984,080 |
| 2018-01-03 | $6.82 | $6.99 | $6.82 | $6.96 | $5.72 | 4,660,920 |
| 2018-01-02 | $6.80 | $6.87 | $6.76 | $6.84 | $5.62 | 1,948,520 |
| 2018-01-01 | $6.81 | $6.81 | $6.81 | $6.81 | $5.60 | 0 |
| 2017-12-29 | $6.70 | $6.83 | $6.67 | $6.81 | $5.60 | 1,847,680 |
| 2017-12-28 | $6.68 | $6.72 | $6.64 | $6.67 | $5.48 | 1,564,100 |
| 2017-12-27 | $6.59 | $6.71 | $6.59 | $6.67 | $5.48 | 1,787,300 |
| 2017-12-26 | $6.57 | $6.66 | $6.56 | $6.64 | $5.46 | 1,958,300 |
| 2017-12-25 | $6.75 | $6.75 | $6.57 | $6.58 | $5.41 | 2,916,000 |
| 2017-12-22 | $6.75 | $6.82 | $6.73 | $6.75 | $5.55 | 1,406,800 |
| 2017-12-21 | $6.81 | $6.84 | $6.65 | $6.75 | $5.55 | 2,409,000 |
| 2017-12-20 | $6.92 | $6.92 | $6.82 | $6.83 | $5.61 | 1,451,800 |
| 2017-12-19 | $6.83 | $6.93 | $6.81 | $6.91 | $5.68 | 2,210,970 |
| 2017-12-18 | $6.90 | $6.95 | $6.77 | $6.83 | $5.61 | 1,838,070 |
| 2017-12-15 | $6.85 | $6.90 | $6.82 | $6.88 | $5.65 | 1,472,800 |
| 2017-12-14 | $6.87 | $6.95 | $6.80 | $6.91 | $5.68 | 2,127,010 |
| 2017-12-13 | $6.80 | $6.96 | $6.69 | $6.91 | $5.68 | 2,703,200 |
| 2017-12-12 | $6.96 | $7.06 | $6.80 | $6.80 | $5.59 | 3,950,130 |
| 2017-12-11 | $6.76 | $6.87 | $6.75 | $6.85 | $5.63 | 2,244,220 |
| 2017-12-08 | $6.67 | $6.80 | $6.67 | $6.79 | $5.58 | 1,927,690 |
| 2017-12-07 | $6.67 | $6.76 | $6.63 | $6.70 | $5.51 | 2,684,870 |
| 2017-12-06 | $6.61 | $6.73 | $6.50 | $6.72 | $5.52 | 3,070,440 |
| 2017-12-05 | $6.72 | $6.78 | $6.52 | $6.62 | $5.44 | 3,090,740 |
| 2017-12-04 | $6.90 | $6.90 | $6.73 | $6.75 | $5.55 | 2,587,620 |
| 2017-12-01 | $6.83 | $6.95 | $6.82 | $6.92 | $5.69 | 2,616,400 |
| 2017-11-30 | $6.90 | $6.91 | $6.83 | $6.85 | $5.63 | 2,197,230 |
| 2017-11-29 | $6.87 | $6.92 | $6.80 | $6.91 | $5.68 | 2,643,980 |
| 2017-11-28 | $6.77 | $6.91 | $6.77 | $6.85 | $5.63 | 3,347,630 |
| 2017-11-27 | $6.80 | $6.88 | $6.75 | $6.79 | $5.58 | 2,288,800 |
| 2017-11-24 | $6.65 | $6.79 | $6.63 | $6.76 | $5.55 | 1,877,490 |
| 2017-11-23 | $6.76 | $6.80 | $6.64 | $6.64 | $5.46 | 2,400,900 |
| 2017-11-22 | $6.86 | $6.87 | $6.71 | $6.80 | $5.59 | 2,521,600 |
| 2017-11-21 | $6.81 | $6.86 | $6.74 | $6.82 | $5.60 | 2,301,600 |
| 2017-11-20 | $6.69 | $6.82 | $6.56 | $6.82 | $5.60 | 3,414,500 |
| 2017-11-17 | $7.05 | $7.06 | $6.57 | $6.64 | $5.46 | 7,034,650 |
| 2017-11-16 | $7.03 | $7.09 | $6.98 | $7.05 | $5.79 | 2,319,500 |
| 2017-11-15 | $7.11 | $7.17 | $7.00 | $7.04 | $5.78 | 3,983,930 |
| 2017-11-14 | $7.15 | $7.29 | $7.07 | $7.12 | $5.85 | 4,694,060 |
| 2017-11-13 | $7.22 | $7.25 | $7.10 | $7.13 | $5.86 | 3,267,390 |
| 2017-11-10 | $7.19 | $7.28 | $7.14 | $7.25 | $5.96 | 4,097,410 |
| 2017-11-09 | $7.19 | $7.22 | $7.12 | $7.19 | $5.91 | 2,542,350 |
| 2017-11-08 | $7.12 | $7.25 | $7.12 | $7.18 | $5.90 | 3,133,890 |
| 2017-11-07 | $7.08 | $7.22 | $7.05 | $7.15 | $5.88 | 3,217,300 |
| 2017-11-06 | $7.04 | $7.10 | $6.95 | $7.09 | $5.83 | 2,500,770 |
| 2017-11-03 | $7.15 | $7.17 | $6.96 | $7.00 | $5.75 | 4,471,200 |
| 2017-11-02 | $7.29 | $7.29 | $7.12 | $7.14 | $5.87 | 2,670,560 |
| 2017-11-01 | $7.22 | $7.34 | $7.21 | $7.29 | $5.99 | 3,182,980 |
| 2017-10-31 | $7.18 | $7.23 | $7.14 | $7.21 | $5.92 | 2,417,350 |
| 2017-10-30 | $7.40 | $7.40 | $7.11 | $7.17 | $5.89 | 3,828,460 |
| 2017-10-27 | $7.39 | $7.46 | $7.33 | $7.38 | $6.06 | 2,781,320 |
| 2017-10-26 | $7.43 | $7.44 | $7.36 | $7.43 | $6.11 | 3,122,200 |
| 2017-10-25 | $7.29 | $7.40 | $7.29 | $7.40 | $6.08 | 2,057,390 |
| 2017-10-24 | $7.33 | $7.38 | $7.26 | $7.29 | $5.99 | 2,214,030 |
| 2017-10-23 | $7.30 | $7.37 | $7.27 | $7.37 | $6.06 | 2,694,400 |
| 2017-10-20 | $7.27 | $7.33 | $7.18 | $7.29 | $5.99 | 2,098,540 |
| 2017-10-19 | $7.51 | $7.54 | $7.22 | $7.23 | $5.94 | 4,182,520 |
| 2017-10-18 | $7.54 | $7.60 | $7.49 | $7.50 | $6.16 | 2,846,010 |
| 2017-10-17 | $7.51 | $7.59 | $7.50 | $7.57 | $6.22 | 2,232,400 |
| 2017-10-16 | $7.71 | $7.75 | $7.45 | $7.51 | $6.17 | 4,758,730 |
| 2017-10-13 | $7.60 | $7.79 | $7.60 | $7.74 | $6.36 | 3,304,920 |
| 2017-10-12 | $7.73 | $7.75 | $7.57 | $7.63 | $6.27 | 3,654,860 |
| 2017-10-11 | $7.75 | $7.75 | $7.69 | $7.73 | $6.35 | 3,798,740 |
| 2017-10-10 | $7.57 | $7.78 | $7.55 | $7.77 | $6.38 | 5,502,520 |
| 2017-10-09 | $7.62 | $7.63 | $7.54 | $7.60 | $6.25 | 4,103,120 |
| 2017-10-06 | $7.50 | $7.50 | $7.50 | $7.50 | $6.16 | 0 |
| 2017-10-05 | $7.50 | $7.50 | $7.50 | $7.50 | $6.16 | 0 |
| 2017-10-04 | $7.50 | $7.50 | $7.50 | $7.50 | $6.16 | 0 |
| 2017-10-03 | $7.50 | $7.50 | $7.50 | $7.50 | $6.16 | 0 |
| 2017-10-02 | $7.50 | $7.50 | $7.50 | $7.50 | $6.16 | 0 |
| 2017-09-29 | $7.40 | $7.52 | $7.40 | $7.50 | $6.16 | 4,358,290 |
| 2017-09-28 | $7.60 | $7.64 | $7.42 | $7.43 | $6.11 | 6,169,200 |
| 2017-09-27 | $7.56 | $7.67 | $7.53 | $7.63 | $6.27 | 3,905,790 |
| 2017-09-26 | $7.58 | $7.63 | $7.50 | $7.59 | $6.24 | 4,378,190 |
| 2017-09-25 | $7.79 | $7.80 | $7.52 | $7.53 | $6.19 | 5,537,850 |
| 2017-09-22 | $7.80 | $7.82 | $7.67 | $7.78 | $6.39 | 4,343,120 |
| 2017-09-21 | $7.97 | $8.03 | $7.81 | $7.81 | $6.42 | 7,743,060 |
| 2017-09-20 | $8.18 | $8.18 | $7.91 | $7.99 | $6.57 | 12,165,730 |
| 2017-09-19 | $8.13 | $8.24 | $8.08 | $8.16 | $6.71 | 6,461,050 |
| 2017-09-18 | $8.14 | $8.18 | $8.08 | $8.11 | $6.66 | 4,979,590 |
| 2017-09-15 | $8.20 | $8.20 | $8.06 | $8.11 | $6.66 | 6,780,420 |
| 2017-09-14 | $8.24 | $8.40 | $8.14 | $8.22 | $6.75 | 9,833,670 |
| 2017-09-13 | $8.21 | $8.29 | $8.13 | $8.28 | $6.80 | 9,344,840 |
| 2017-09-12 | $8.31 | $8.54 | $8.23 | $8.28 | $6.80 | 20,250,230 |
| 2017-09-11 | $8.06 | $8.37 | $8.03 | $8.35 | $6.86 | 16,777,150 |
| 2017-09-08 | $8.05 | $8.13 | $7.99 | $8.06 | $6.62 | 6,359,930 |
| 2017-09-07 | $8.25 | $8.31 | $8.05 | $8.06 | $6.62 | 10,975,850 |
| 2017-09-06 | $8.10 | $8.34 | $8.07 | $8.30 | $6.82 | 13,922,210 |
| 2017-09-05 | $8.13 | $8.20 | $8.01 | $8.14 | $6.69 | 8,569,930 |
| 2017-09-04 | $8.02 | $8.32 | $7.98 | $8.20 | $6.74 | 12,037,060 |
| 2017-09-01 | $7.88 | $8.05 | $7.84 | $8.04 | $6.61 | 8,340,740 |
| 2017-08-31 | $7.85 | $7.94 | $7.78 | $7.89 | $6.48 | 6,015,650 |
| 2017-08-30 | $7.86 | $7.90 | $7.80 | $7.87 | $6.47 | 4,453,880 |
| 2017-08-29 | $8.05 | $8.05 | $7.78 | $7.82 | $6.43 | 12,209,440 |
| 2017-08-28 | $7.96 | $8.15 | $7.94 | $8.08 | $6.64 | 8,002,810 |
| 2017-08-25 | $7.87 | $8.00 | $7.87 | $7.98 | $6.56 | 4,886,730 |
| 2017-08-24 | $8.04 | $8.06 | $7.87 | $7.87 | $6.47 | 5,588,090 |
| 2017-08-23 | $8.03 | $8.11 | $7.92 | $8.07 | $6.63 | 7,444,080 |
| 2017-08-22 | $8.17 | $8.17 | $7.99 | $8.02 | $6.59 | 8,272,320 |
| 2017-08-21 | $8.13 | $8.19 | $8.09 | $8.18 | $6.72 | 7,773,200 |
| 2017-08-18 | $8.13 | $8.30 | $8.07 | $8.19 | $6.73 | 12,687,210 |
| 2017-08-17 | $8.22 | $8.29 | $8.04 | $8.19 | $6.73 | 16,335,050 |
| 2017-08-16 | $8.41 | $8.65 | $8.11 | $8.22 | $6.75 | 25,257,120 |
| 2017-08-15 | $7.69 | $7.92 | $7.62 | $7.91 | $6.50 | 11,780,980 |
| 2017-08-14 | $7.50 | $7.70 | $7.49 | $7.69 | $6.32 | 7,301,160 |
| 2017-08-11 | $7.58 | $7.69 | $7.45 | $7.49 | $6.15 | 9,197,890 |
| 2017-08-10 | $7.82 | $7.94 | $7.54 | $7.64 | $6.28 | 13,246,030 |
| 2017-08-09 | $7.81 | $7.94 | $7.77 | $7.87 | $6.47 | 9,377,210 |
| 2017-08-08 | $7.93 | $7.96 | $7.73 | $7.76 | $6.38 | 13,826,740 |
| 2017-08-07 | $7.80 | $7.96 | $7.79 | $7.95 | $6.53 | 11,290,020 |
| 2017-08-04 | $8.05 | $8.27 | $7.84 | $7.84 | $6.44 | 20,280,260 |
| 2017-08-03 | $7.97 | $8.34 | $7.97 | $8.03 | $6.60 | 23,022,020 |
| 2017-08-02 | $8.24 | $8.41 | $7.94 | $7.99 | $6.57 | 33,310,410 |
| 2017-08-01 | $8.23 | $8.50 | $8.03 | $8.18 | $6.72 | 46,683,840 |
| 2017-07-31 | $7.27 | $7.77 | $7.26 | $7.73 | $6.35 | 21,997,650 |
| 2017-07-28 | $7.35 | $7.44 | $7.28 | $7.32 | $6.02 | 14,465,530 |
| 2017-07-27 | $7.21 | $7.55 | $7.19 | $7.48 | $6.15 | 21,932,670 |
| 2017-07-26 | $7.26 | $7.28 | $7.11 | $7.21 | $5.92 | 9,778,340 |
| 2017-07-25 | $7.34 | $7.48 | $7.19 | $7.21 | $5.92 | 12,450,740 |
| 2017-07-24 | $7.31 | $7.43 | $7.26 | $7.34 | $6.03 | 7,080,700 |
| 2017-07-21 | $7.11 | $7.35 | $7.10 | $7.34 | $6.03 | 7,954,890 |
| 2017-07-20 | $7.22 | $7.39 | $7.13 | $7.19 | $5.91 | 9,947,800 |
| 2017-07-19 | $6.94 | $7.22 | $6.93 | $7.21 | $5.92 | 7,985,830 |
| 2017-07-18 | $6.85 | $7.01 | $6.77 | $7.00 | $5.75 | 4,965,180 |
| 2017-07-17 | $7.10 | $7.14 | $6.84 | $6.86 | $5.64 | 8,217,560 |
| 2017-07-14 | $7.16 | $7.35 | $7.12 | $7.17 | $5.89 | 9,052,990 |
| 2017-07-13 | $6.89 | $7.42 | $6.86 | $7.24 | $5.95 | 14,616,260 |
| 2017-07-12 | $6.98 | $7.02 | $6.74 | $6.89 | $5.66 | 4,824,340 |
| 2017-07-11 | $7.14 | $7.22 | $6.97 | $6.98 | $5.74 | 6,027,490 |
| 2017-07-10 | $7.04 | $7.16 | $7.00 | $7.08 | $5.82 | 6,549,430 |
| 2017-07-07 | $6.97 | $7.04 | $6.91 | $7.03 | $5.78 | 6,327,410 |
| 2017-07-06 | $6.92 | $7.08 | $6.89 | $6.99 | $5.74 | 7,452,240 |
| 2017-07-05 | $6.87 | $6.92 | $6.84 | $6.92 | $5.69 | 3,319,630 |
| 2017-07-04 | $6.90 | $6.94 | $6.84 | $6.87 | $5.65 | 3,851,810 |
| 2017-07-03 | $6.93 | $6.94 | $6.82 | $6.92 | $5.69 | 4,133,790 |
| 2017-06-30 | $6.86 | $6.86 | $6.86 | $6.86 | $5.64 | 0 |
| 2017-06-29 | $6.86 | $6.86 | $6.86 | $6.86 | $5.64 | 0 |
| 2017-06-28 | $6.95 | $6.96 | $6.84 | $6.86 | $5.64 | 4,802,260 |
| 2017-06-27 | $6.85 | $7.06 | $6.80 | $6.98 | $5.74 | 7,956,990 |
| 2017-06-26 | $6.82 | $6.90 | $6.78 | $6.87 | $5.65 | 4,461,650 |
| 2017-06-23 | $6.81 | $6.83 | $6.69 | $6.80 | $5.59 | 4,845,130 |
| 2017-06-22 | $6.93 | $6.94 | $6.74 | $6.75 | $5.55 | 5,750,410 |
| 2017-06-21 | $6.92 | $7.02 | $6.88 | $6.95 | $5.71 | 5,187,800 |
| 2017-06-20 | $6.83 | $6.99 | $6.81 | $6.94 | $5.70 | 9,012,520 |
| 2017-06-19 | $7.12 | $7.14 | $6.70 | $6.89 | $5.66 | 20,121,010 |
| 2017-06-16 | $7.64 | $7.65 | $7.43 | $7.44 | $6.11 | 5,810,900 |
| 2017-06-15 | $7.59 | $7.72 | $7.53 | $7.64 | $6.28 | 7,156,000 |
| 2017-06-14 | $7.66 | $7.74 | $7.58 | $7.61 | $6.25 | 5,301,120 |
| 2017-06-13 | $7.48 | $7.73 | $7.48 | $7.63 | $6.27 | 6,449,640 |
| 2017-06-12 | $7.54 | $7.57 | $7.45 | $7.52 | $6.18 | 4,156,900 |
| 2017-06-09 | $7.70 | $7.71 | $7.48 | $7.58 | $6.23 | 6,344,530 |
| 2017-06-08 | $7.70 | $7.85 | $7.66 | $7.72 | $6.34 | 8,020,100 |
| 2017-06-07 | $7.55 | $7.80 | $7.51 | $7.70 | $6.33 | 8,205,140 |
| 2017-06-06 | $7.57 | $7.69 | $7.48 | $7.58 | $6.23 | 5,922,600 |
| 2017-06-05 | $7.63 | $7.73 | $7.50 | $7.63 | $6.27 | 10,259,610 |
| 2017-06-02 | $7.23 | $7.90 | $7.22 | $7.69 | $6.32 | 12,460,730 |
| 2017-06-01 | $7.59 | $7.66 | $7.20 | $7.27 | $5.97 | 9,675,230 |
| 2017-05-31 | $7.81 | $7.84 | $7.59 | $7.61 | $6.25 | 11,074,050 |
| 2017-05-30 | $7.85 | $7.85 | $7.85 | $7.85 | $6.45 | 0 |
| 2017-05-29 | $7.85 | $7.85 | $7.85 | $7.85 | $6.45 | 0 |
| 2017-05-26 | $7.78 | $8.08 | $7.60 | $7.85 | $6.45 | 19,512,530 |
| 2017-05-25 | $7.19 | $7.93 | $7.09 | $7.93 | $6.52 | 14,735,850 |
| 2017-05-24 | $6.91 | $7.23 | $6.88 | $7.21 | $5.92 | 6,950,160 |
| 2017-05-23 | $7.05 | $7.19 | $6.99 | $7.01 | $5.70 | 3,763,660 |
| 2017-05-22 | $7.33 | $7.36 | $7.05 | $7.10 | $5.78 | 5,867,170 |
| 2017-05-19 | $7.51 | $7.55 | $7.33 | $7.38 | $6.01 | 6,611,120 |
| 2017-05-18 | $7.39 | $7.95 | $7.36 | $7.58 | $6.17 | 13,643,220 |
| 2017-05-17 | $7.21 | $7.47 | $7.18 | $7.34 | $5.97 | 7,529,490 |
| 2017-05-16 | $7.18 | $7.33 | $7.03 | $7.24 | $5.89 | 6,765,980 |
| 2017-05-15 | $6.77 | $7.44 | $6.76 | $7.17 | $5.84 | 8,090,850 |
| 2017-05-12 | $6.78 | $6.80 | $6.61 | $6.76 | $5.50 | 3,184,420 |
| 2017-05-11 | $6.83 | $6.85 | $6.50 | $6.80 | $5.53 | 3,977,980 |
| 2017-05-10 | $7.06 | $7.09 | $6.83 | $6.83 | $5.56 | 3,227,660 |
| 2017-05-09 | $6.98 | $7.07 | $6.93 | $7.06 | $5.75 | 3,238,170 |
| 2017-05-08 | $7.18 | $7.28 | $6.88 | $6.97 | $5.67 | 4,699,060 |
| 2017-05-05 | $7.21 | $7.38 | $7.21 | $7.23 | $5.88 | 2,345,140 |
| 2017-05-04 | $7.38 | $7.48 | $7.28 | $7.28 | $5.92 | 4,296,180 |
| 2017-05-03 | $7.48 | $7.52 | $7.27 | $7.39 | $6.01 | 3,767,650 |
| 2017-05-02 | $7.53 | $7.56 | $7.43 | $7.47 | $6.08 | 3,734,410 |
| 2017-05-01 | $7.53 | $7.53 | $7.53 | $7.53 | $6.13 | 0 |
| 2017-04-28 | $7.34 | $7.55 | $7.34 | $7.53 | $6.13 | 4,202,630 |
| 2017-04-27 | $7.28 | $7.35 | $7.11 | $7.32 | $5.96 | 4,055,100 |
| 2017-04-26 | $7.25 | $7.33 | $7.13 | $7.30 | $5.94 | 3,677,710 |
| 2017-04-25 | $7.01 | $7.35 | $7.01 | $7.26 | $5.91 | 4,589,750 |
| 2017-04-24 | $7.74 | $7.74 | $7.15 | $7.16 | $5.83 | 6,395,810 |
| 2017-04-21 | $7.72 | $7.84 | $7.70 | $7.77 | $6.32 | 3,488,510 |
| 2017-04-20 | $7.71 | $7.79 | $7.68 | $7.75 | $6.31 | 3,558,730 |
| 2017-04-19 | $7.96 | $7.98 | $7.64 | $7.69 | $6.26 | 4,069,110 |
| 2017-04-18 | $8.03 | $8.10 | $7.91 | $7.98 | $6.49 | 4,862,830 |
| 2017-04-17 | $7.96 | $8.13 | $7.80 | $8.01 | $6.52 | 6,799,080 |
| 2017-04-14 | $8.24 | $8.26 | $7.97 | $7.98 | $6.49 | 5,393,350 |
| 2017-04-13 | $8.08 | $8.25 | $8.05 | $8.19 | $6.67 | 5,586,810 |
| 2017-04-12 | $8.56 | $8.71 | $8.10 | $8.11 | $6.60 | 12,233,070 |
| 2017-04-11 | $8.26 | $8.26 | $8.26 | $8.26 | $6.72 | 0 |
| 2017-04-10 | $8.26 | $8.26 | $8.26 | $8.26 | $6.72 | 0 |
| 2017-04-07 | $8.26 | $8.26 | $8.26 | $8.26 | $6.72 | 0 |
| 2017-04-06 | $8.26 | $8.26 | $8.26 | $8.26 | $6.72 | 0 |
| 2017-04-05 | $8.26 | $8.26 | $8.26 | $8.26 | $6.72 | 0 |
| 2017-04-04 | $8.26 | $8.26 | $8.26 | $8.26 | $6.72 | 0 |
| 2017-04-03 | $8.26 | $8.26 | $8.26 | $8.26 | $6.72 | 0 |
| 2017-03-31 | $8.26 | $8.26 | $8.26 | $8.26 | $6.72 | 0 |
| 2017-03-30 | $8.44 | $8.44 | $8.24 | $8.26 | $6.72 | 4,861,090 |
| 2017-03-29 | $8.49 | $8.56 | $8.38 | $8.42 | $6.85 | 4,379,450 |
| 2017-03-28 | $8.60 | $8.60 | $8.35 | $8.54 | $6.95 | 5,598,450 |
| 2017-03-27 | $8.58 | $8.69 | $8.58 | $8.60 | $7.00 | 3,873,420 |
| 2017-03-24 | $8.56 | $8.62 | $8.48 | $8.61 | $7.01 | 4,080,010 |
| 2017-03-23 | $8.60 | $8.70 | $8.44 | $8.56 | $6.97 | 6,568,010 |
| 2017-03-22 | $8.76 | $8.79 | $8.58 | $8.60 | $7.00 | 6,294,960 |
| 2017-03-21 | $8.83 | $8.88 | $8.70 | $8.81 | $7.17 | 5,781,760 |
| 2017-03-20 | $8.89 | $9.00 | $8.75 | $8.83 | $7.19 | 6,129,240 |
| 2017-03-17 | $8.99 | $9.10 | $8.94 | $8.95 | $7.28 | 6,903,180 |
| 2017-03-16 | $8.91 | $9.00 | $8.90 | $8.99 | $7.32 | 4,104,470 |
| 2017-03-15 | $8.98 | $8.99 | $8.83 | $8.88 | $7.23 | 4,313,090 |
| 2017-03-14 | $8.93 | $9.16 | $8.89 | $9.00 | $7.32 | 6,016,490 |
| 2017-03-13 | $8.78 | $8.94 | $8.75 | $8.93 | $7.27 | 4,714,930 |
| 2017-03-10 | $8.82 | $8.96 | $8.81 | $8.87 | $7.22 | 4,422,210 |
| 2017-03-09 | $9.20 | $9.20 | $8.81 | $8.82 | $7.18 | 8,362,480 |
| 2017-03-08 | $9.17 | $9.23 | $9.09 | $9.17 | $7.46 | 5,623,470 |
| 2017-03-07 | $9.20 | $9.42 | $9.18 | $9.19 | $7.48 | 8,986,880 |
| 2017-03-06 | $9.02 | $9.18 | $8.98 | $9.18 | $7.47 | 9,471,840 |
| 2017-03-03 | $8.87 | $9.06 | $8.82 | $9.04 | $7.36 | 7,027,840 |
| 2017-03-02 | $9.06 | $9.15 | $8.89 | $8.91 | $7.25 | 5,875,180 |
| 2017-03-01 | $8.96 | $9.10 | $8.90 | $8.92 | $7.26 | 4,895,980 |
| 2017-02-28 | $9.05 | $9.17 | $8.96 | $8.99 | $7.32 | 5,980,900 |
| 2017-02-27 | $9.02 | $9.33 | $9.02 | $9.06 | $7.37 | 10,210,230 |
| 2017-02-24 | $9.02 | $9.09 | $8.88 | $8.97 | $7.30 | 5,904,290 |
| 2017-02-23 | $9.23 | $9.32 | $9.01 | $9.06 | $7.37 | 6,546,240 |
| 2017-02-22 | $9.11 | $9.27 | $9.05 | $9.24 | $7.52 | 7,945,350 |
| 2017-02-21 | $9.10 | $9.29 | $9.08 | $9.12 | $7.42 | 5,474,260 |
| 2017-02-20 | $9.11 | $9.28 | $8.97 | $9.11 | $7.41 | 9,636,170 |
| 2017-02-17 | $8.99 | $9.54 | $8.99 | $9.14 | $7.44 | 17,050,400 |
| 2017-02-16 | $8.81 | $8.93 | $8.72 | $8.89 | $7.23 | 8,155,610 |
| 2017-02-15 | $8.89 | $8.98 | $8.76 | $8.78 | $7.15 | 8,822,780 |
| 2017-02-14 | $8.90 | $8.98 | $8.76 | $8.93 | $7.27 | 9,106,410 |
| 2017-02-13 | $8.39 | $9.18 | $8.38 | $8.96 | $7.29 | 19,533,260 |
| 2017-02-10 | $8.40 | $8.55 | $8.36 | $8.39 | $6.83 | 7,321,120 |
| 2017-02-09 | $8.39 | $8.54 | $8.36 | $8.41 | $6.84 | 8,405,790 |
| 2017-02-08 | $8.15 | $8.49 | $8.11 | $8.40 | $6.84 | 10,237,040 |
| 2017-02-07 | $8.17 | $8.23 | $8.10 | $8.15 | $6.63 | 4,322,570 |
| 2017-02-06 | $8.04 | $8.19 | $8.01 | $8.17 | $6.65 | 5,035,240 |
| 2017-02-03 | $8.01 | $8.07 | $7.94 | $8.03 | $6.54 | 2,777,970 |
| 2017-02-02 | $8.08 | $8.08 | $8.08 | $8.08 | $6.58 | 0 |
| 2017-02-01 | $8.08 | $8.08 | $8.08 | $8.08 | $6.58 | 0 |
| 2017-01-31 | $8.08 | $8.08 | $8.08 | $8.08 | $6.58 | 0 |
| 2017-01-30 | $8.08 | $8.08 | $8.08 | $8.08 | $6.58 | 0 |
| 2017-01-27 | $8.08 | $8.08 | $8.08 | $8.08 | $6.58 | 0 |
| 2017-01-26 | $8.11 | $8.11 | $8.00 | $8.08 | $6.58 | 3,426,050 |
| 2017-01-25 | $7.88 | $8.13 | $7.88 | $8.05 | $6.55 | 4,135,280 |
| 2017-01-24 | $8.09 | $8.09 | $7.90 | $7.97 | $6.49 | 5,343,350 |
| 2017-01-23 | $7.92 | $8.15 | $7.92 | $8.10 | $6.59 | 6,147,730 |
| 2017-01-20 | $7.77 | $7.96 | $7.77 | $7.92 | $6.45 | 4,476,330 |
| 2017-01-19 | $7.68 | $8.00 | $7.68 | $7.77 | $6.32 | 5,883,930 |
| 2017-01-18 | $7.73 | $7.79 | $7.67 | $7.71 | $6.27 | 4,148,000 |
| 2017-01-17 | $7.67 | $7.90 | $7.46 | $7.79 | $6.34 | 7,263,090 |
| 2017-01-16 | $8.30 | $8.39 | $7.55 | $7.71 | $6.27 | 15,702,080 |
| 2017-01-13 | $8.40 | $8.46 | $8.24 | $8.39 | $6.83 | 7,118,560 |
| 2017-01-12 | $8.41 | $8.46 | $8.34 | $8.38 | $6.82 | 4,441,440 |
| 2017-01-11 | $8.37 | $8.52 | $8.33 | $8.43 | $6.86 | 6,582,650 |
| 2017-01-10 | $8.45 | $8.60 | $8.41 | $8.42 | $6.85 | 8,328,670 |
| 2017-01-09 | $8.33 | $8.43 | $8.27 | $8.43 | $6.86 | 6,109,270 |
| 2017-01-06 | $8.63 | $8.67 | $8.32 | $8.33 | $6.78 | 12,414,360 |
| 2017-01-05 | $8.70 | $8.76 | $8.62 | $8.67 | $7.06 | 8,905,550 |
| 2017-01-04 | $8.56 | $8.84 | $8.52 | $8.76 | $7.13 | 13,810,580 |
| 2017-01-03 | $8.47 | $8.58 | $8.40 | $8.55 | $6.96 | 7,359,670 |
| 2017-01-02 | $8.45 | $8.45 | $8.45 | $8.45 | $6.88 | 0 |
| 2016-12-30 | $8.50 | $8.55 | $8.35 | $8.45 | $6.88 | 7,394,850 |
| 2016-12-29 | $8.54 | $8.69 | $8.34 | $8.52 | $6.93 | 7,812,800 |
| 2016-12-28 | $8.83 | $8.86 | $8.45 | $8.51 | $6.93 | 15,795,570 |
| 2016-12-27 | $8.85 | $8.89 | $8.74 | $8.86 | $7.21 | 9,332,430 |
| 2016-12-26 | $8.78 | $8.88 | $8.50 | $8.83 | $7.19 | 11,582,230 |
| 2016-12-23 | $9.16 | $9.26 | $8.75 | $8.80 | $7.16 | 17,908,190 |
| 2016-12-22 | $9.51 | $9.52 | $9.11 | $9.16 | $7.45 | 17,785,760 |
| 2016-12-21 | $9.36 | $9.58 | $9.25 | $9.55 | $7.77 | 17,187,080 |
| 2016-12-20 | $9.88 | $9.96 | $9.31 | $9.39 | $7.64 | 26,694,100 |
| 2016-12-19 | $9.89 | $10.06 | $9.68 | $10.02 | $8.15 | 31,981,190 |
| 2016-12-16 | $9.28 | $10.32 | $9.23 | $9.93 | $8.08 | 50,627,730 |
| 2016-12-15 | $9.10 | $9.55 | $9.03 | $9.38 | $7.63 | 18,383,120 |
| 2016-12-14 | $9.54 | $9.65 | $9.12 | $9.22 | $7.50 | 23,226,220 |
| 2016-12-13 | $9.27 | $9.71 | $9.02 | $9.66 | $7.86 | 24,694,500 |
| 2016-12-12 | $9.58 | $9.94 | $9.25 | $9.33 | $7.59 | 35,670,690 |
| 2016-12-09 | $9.67 | $9.80 | $9.35 | $9.60 | $7.81 | 26,903,740 |
| 2016-12-08 | $10.10 | $10.10 | $9.72 | $9.72 | $7.91 | 31,770,640 |
| 2016-12-07 | $9.91 | $10.45 | $9.65 | $10.24 | $8.33 | 46,440,310 |
| 2016-12-06 | $9.95 | $10.18 | $9.67 | $10.00 | $8.14 | 55,439,570 |
| 2016-12-05 | $8.55 | $9.57 | $8.50 | $9.57 | $7.79 | 19,086,060 |
| 2016-12-02 | $8.76 | $9.03 | $8.65 | $8.70 | $7.08 | 18,918,690 |
| 2016-12-01 | $8.35 | $8.97 | $8.35 | $8.80 | $7.16 | 22,607,850 |
| 2016-11-30 | $8.36 | $8.56 | $8.20 | $8.34 | $6.79 | 8,351,650 |
| 2016-11-29 | $8.50 | $8.72 | $8.45 | $8.48 | $6.90 | 10,889,370 |
| 2016-11-28 | $8.43 | $8.61 | $8.33 | $8.51 | $6.93 | 10,220,570 |
| 2016-11-25 | $8.32 | $8.48 | $8.13 | $8.46 | $6.88 | 9,890,370 |
| 2016-11-24 | $8.51 | $8.63 | $8.28 | $8.32 | $6.77 | 9,430,600 |
| 2016-11-23 | $8.64 | $8.80 | $8.55 | $8.58 | $6.98 | 13,387,290 |
| 2016-11-22 | $8.46 | $8.67 | $8.43 | $8.64 | $7.03 | 12,952,450 |
| 2016-11-21 | $8.41 | $8.49 | $8.39 | $8.47 | $6.89 | 6,046,340 |
| 2016-11-18 | $8.60 | $8.62 | $8.39 | $8.41 | $6.84 | 7,721,140 |
| 2016-11-17 | $8.51 | $8.58 | $8.46 | $8.57 | $6.97 | 6,404,370 |
| 2016-11-16 | $8.66 | $8.69 | $8.54 | $8.54 | $6.95 | 9,845,240 |
| 2016-11-15 | $8.57 | $8.65 | $8.44 | $8.63 | $7.02 | 9,920,910 |
| 2016-11-14 | $8.41 | $8.59 | $8.38 | $8.54 | $6.95 | 11,825,960 |
| 2016-11-11 | $8.25 | $8.96 | $8.19 | $8.50 | $6.92 | 18,978,220 |
| 2016-11-10 | $8.20 | $8.27 | $8.15 | $8.25 | $6.71 | 8,179,840 |
| 2016-11-09 | $8.31 | $8.32 | $8.03 | $8.11 | $6.60 | 9,356,710 |
| 2016-11-08 | $8.18 | $8.32 | $8.18 | $8.29 | $6.75 | 7,827,660 |
| 2016-11-07 | $8.15 | $8.27 | $8.13 | $8.19 | $6.67 | 7,272,060 |
| 2016-11-04 | $8.12 | $8.32 | $8.11 | $8.15 | $6.63 | 9,305,420 |
| 2016-11-03 | $8.00 | $8.29 | $7.99 | $8.16 | $6.64 | 12,556,430 |
| 2016-11-02 | $8.18 | $8.18 | $7.99 | $8.01 | $6.52 | 10,014,830 |
| 2016-11-01 | $8.17 | $8.20 | $8.06 | $8.20 | $6.67 | 9,509,760 |
| 2016-10-31 | $8.21 | $8.28 | $7.98 | $8.13 | $6.62 | 0 |
| 2016-10-28 | $8.50 | $8.72 | $8.10 | $8.22 | $6.69 | 16,949,150 |
| 2016-10-27 | $8.53 | $8.60 | $8.45 | $8.54 | $6.95 | 8,017,210 |
| 2016-10-26 | $8.55 | $8.64 | $8.43 | $8.59 | $6.99 | 10,364,660 |
| 2016-10-25 | $8.59 | $8.79 | $8.58 | $8.63 | $7.02 | 10,961,290 |
| 2016-10-24 | $8.60 | $8.65 | $8.50 | $8.64 | $7.03 | 12,129,420 |
| 2016-10-21 | $8.52 | $8.69 | $8.39 | $8.66 | $7.05 | 18,065,030 |
| 2016-10-20 | $8.56 | $8.66 | $8.50 | $8.51 | $6.93 | 16,337,500 |
| 2016-10-19 | $8.78 | $8.80 | $8.53 | $8.60 | $7.00 | 24,553,960 |
| 2016-10-18 | $8.75 | $8.95 | $8.62 | $8.85 | $7.20 | 39,615,500 |
| 2016-10-17 | $8.07 | $8.83 | $8.06 | $8.83 | $7.19 | 46,776,270 |
| 2016-10-14 | $8.10 | $8.12 | $7.95 | $8.03 | $6.54 | 12,925,050 |
| 2016-10-13 | $8.35 | $8.61 | $8.16 | $8.16 | $6.64 | 22,525,890 |
| 2016-10-12 | $8.25 | $8.25 | $8.11 | $8.20 | $6.67 | 14,462,740 |
| 2016-10-11 | $8.30 | $8.35 | $8.20 | $8.27 | $6.73 | 17,666,960 |
| 2016-10-10 | $8.19 | $8.36 | $8.11 | $8.34 | $6.79 | 23,584,050 |
| 2016-10-07 | $8.18 | $8.18 | $8.18 | $8.18 | $6.66 | 0 |
| 2016-10-06 | $8.18 | $8.18 | $8.18 | $8.18 | $6.66 | 0 |
| 2016-10-05 | $8.18 | $8.18 | $8.18 | $8.18 | $6.66 | 0 |
| 2016-10-04 | $8.18 | $8.18 | $8.18 | $8.18 | $6.66 | 0 |
| 2016-10-03 | $8.18 | $8.18 | $8.18 | $8.18 | $6.66 | 0 |
| 2016-09-30 | $8.25 | $8.31 | $8.15 | $8.18 | $6.66 | 21,138,660 |
| 2016-09-29 | $8.18 | $8.43 | $8.05 | $8.38 | $6.82 | 39,914,260 |
| 2016-09-28 | $7.56 | $8.24 | $7.50 | $8.24 | $6.71 | 36,779,420 |
| 2016-09-27 | $7.33 | $7.49 | $7.32 | $7.49 | $6.10 | 6,045,050 |
| 2016-09-26 | $7.59 | $7.64 | $7.31 | $7.35 | $5.98 | 9,522,790 |
| 2016-09-23 | $7.70 | $7.70 | $7.56 | $7.63 | $6.21 | 4,810,650 |
| 2016-09-22 | $7.72 | $7.76 | $7.63 | $7.65 | $6.23 | 5,204,630 |
| 2016-09-21 | $7.63 | $7.78 | $7.62 | $7.65 | $6.23 | 5,545,780 |
| 2016-09-20 | $7.76 | $7.76 | $7.56 | $7.65 | $6.23 | 6,473,570 |
| 2016-09-19 | $7.78 | $7.85 | $7.70 | $7.75 | $6.31 | 7,317,990 |
| 2016-09-16 | $7.72 | $7.72 | $7.72 | $7.72 | $6.28 | 0 |
| 2016-09-15 | $7.72 | $7.72 | $7.72 | $7.72 | $6.28 | 0 |
| 2016-09-14 | $7.51 | $7.84 | $7.45 | $7.72 | $6.28 | 13,133,850 |
| 2016-09-13 | $7.50 | $7.58 | $7.48 | $7.55 | $6.14 | 5,507,130 |
| 2016-09-12 | $7.60 | $7.64 | $7.40 | $7.45 | $6.06 | 14,543,820 |
| 2016-09-09 | $7.84 | $8.04 | $7.73 | $7.74 | $6.30 | 11,994,910 |
| 2016-09-08 | $7.52 | $8.18 | $7.49 | $7.88 | $6.41 | 19,762,050 |
| 2016-09-07 | $7.54 | $7.62 | $7.48 | $7.51 | $6.11 | 7,005,710 |
| 2016-09-06 | $7.50 | $7.57 | $7.27 | $7.57 | $6.16 | 10,675,520 |
| 2016-09-05 | $7.66 | $7.69 | $7.49 | $7.50 | $6.10 | 9,227,590 |
| 2016-09-02 | $7.40 | $7.65 | $7.36 | $7.63 | $6.21 | 12,366,820 |
| 2016-09-01 | $7.38 | $7.52 | $7.33 | $7.43 | $6.05 | 8,118,460 |
| 2016-08-31 | $7.40 | $7.46 | $7.35 | $7.39 | $6.01 | 3,387,660 |
| 2016-08-30 | $7.46 | $7.53 | $7.36 | $7.42 | $6.04 | 4,427,020 |
| 2016-08-29 | $7.48 | $7.50 | $7.40 | $7.44 | $6.05 | 4,431,430 |
| 2016-08-26 | $7.36 | $7.51 | $7.36 | $7.45 | $6.06 | 6,084,170 |
| 2016-08-25 | $7.44 | $7.44 | $7.18 | $7.37 | $6.00 | 7,736,750 |
| 2016-08-24 | $7.45 | $7.59 | $7.43 | $7.46 | $6.07 | 6,246,900 |
| 2016-08-23 | $7.33 | $7.64 | $7.28 | $7.50 | $6.10 | 12,634,530 |
| 2016-08-22 | $7.46 | $7.66 | $7.32 | $7.33 | $5.97 | 7,534,050 |
| 2016-08-19 | $7.44 | $7.49 | $7.38 | $7.46 | $6.07 | 5,211,610 |
| 2016-08-18 | $7.36 | $7.58 | $7.32 | $7.45 | $6.06 | 10,131,480 |
| 2016-08-17 | $7.37 | $7.44 | $7.25 | $7.38 | $6.01 | 6,226,180 |
| 2016-08-16 | $7.33 | $7.47 | $7.28 | $7.37 | $6.00 | 8,837,090 |
| 2016-08-15 | $7.04 | $7.44 | $7.04 | $7.32 | $5.96 | 15,706,850 |
| 2016-08-12 | $6.90 | $7.01 | $6.89 | $7.01 | $5.70 | 5,514,270 |
| 2016-08-11 | $7.02 | $7.04 | $6.88 | $6.90 | $5.62 | 5,228,730 |
| 2016-08-10 | $7.08 | $7.08 | $7.01 | $7.03 | $5.72 | 4,319,970 |
| 2016-08-09 | $7.00 | $7.07 | $6.97 | $7.05 | $5.74 | 5,187,870 |
| 2016-08-08 | $6.92 | $7.00 | $6.80 | $7.00 | $5.70 | 4,679,370 |
| 2016-08-05 | $7.04 | $7.04 | $6.90 | $6.92 | $5.63 | 5,186,170 |
| 2016-08-04 | $6.93 | $7.07 | $6.90 | $7.01 | $5.70 | 6,387,870 |
| 2016-08-03 | $6.90 | $6.96 | $6.87 | $6.93 | $5.64 | 4,103,530 |
| 2016-08-02 | $6.88 | $7.00 | $6.84 | $6.96 | $5.66 | 4,846,290 |
| 2016-08-01 | $6.85 | $6.97 | $6.62 | $6.93 | $5.64 | 6,701,620 |
| 2016-07-29 | $6.90 | $6.95 | $6.77 | $6.84 | $5.57 | 4,819,600 |
| 2016-07-28 | $7.00 | $7.07 | $6.73 | $6.91 | $5.62 | 9,428,810 |
| 2016-07-27 | $7.70 | $7.73 | $6.89 | $6.99 | $5.69 | 16,461,920 |
| 2016-07-26 | $7.60 | $7.68 | $7.57 | $7.66 | $6.23 | 5,529,420 |
| 2016-07-25 | $7.49 | $7.62 | $7.49 | $7.56 | $6.15 | 5,929,850 |
| 2016-07-22 | $7.72 | $7.74 | $7.51 | $7.52 | $6.12 | 11,752,990 |
| 2016-07-21 | $7.74 | $7.79 | $7.68 | $7.73 | $6.29 | 7,905,380 |
| 2016-07-20 | $7.89 | $7.93 | $7.75 | $7.75 | $6.31 | 9,851,760 |
| 2016-07-19 | $7.76 | $7.88 | $7.71 | $7.85 | $6.39 | 10,640,430 |
| 2016-07-18 | $7.73 | $7.81 | $7.61 | $7.80 | $6.35 | 10,166,100 |
| 2016-07-15 | $7.83 | $7.88 | $7.65 | $7.73 | $6.29 | 11,306,980 |
| 2016-07-14 | $7.75 | $7.89 | $7.69 | $7.82 | $6.36 | 11,903,990 |
| 2016-07-13 | $7.81 | $7.90 | $7.72 | $7.83 | $6.37 | 14,547,860 |
| 2016-07-12 | $7.92 | $7.95 | $7.58 | $7.85 | $6.39 | 16,162,810 |
| 2016-07-11 | $7.97 | $7.97 | $7.72 | $7.74 | $6.30 | 20,064,290 |
| 2016-07-08 | $8.15 | $8.32 | $8.03 | $8.03 | $6.54 | 24,494,670 |
| 2016-07-07 | $8.00 | $8.28 | $7.94 | $8.19 | $6.67 | 35,319,290 |
| 2016-07-06 | $7.84 | $8.01 | $7.78 | $8.01 | $6.52 | 16,372,950 |
| 2016-07-05 | $7.93 | $8.12 | $7.82 | $7.91 | $6.44 | 19,446,860 |
| 2016-07-04 | $7.71 | $7.95 | $7.71 | $7.93 | $6.45 | 13,138,630 |
| 2016-07-01 | $7.81 | $7.91 | $7.75 | $7.76 | $6.32 | 12,178,160 |
| 2016-06-30 | $8.01 | $8.03 | $7.75 | $7.79 | $6.34 | 18,311,450 |
| 2016-06-29 | $8.18 | $8.22 | $7.97 | $7.99 | $6.50 | 20,477,300 |
| 2016-06-28 | $8.06 | $8.13 | $7.94 | $8.12 | $6.61 | 22,796,790 |
| 2016-06-27 | $7.90 | $8.24 | $7.72 | $8.19 | $6.67 | 33,676,560 |
| 2016-06-24 | $7.65 | $8.27 | $7.56 | $7.94 | $6.46 | 48,875,450 |
| 2016-06-23 | $7.78 | $7.80 | $7.52 | $7.66 | $6.23 | 15,826,220 |
| 2016-06-22 | $7.60 | $7.79 | $7.54 | $7.75 | $6.31 | 15,849,290 |
| 2016-06-21 | $8.14 | $8.18 | $7.51 | $7.58 | $6.17 | 29,585,660 |
| 2016-06-20 | $8.01 | $8.35 | $7.92 | $8.04 | $6.54 | 27,134,860 |
| 2016-06-17 | $7.86 | $8.12 | $7.71 | $8.07 | $6.57 | 32,704,220 |
| 2016-06-16 | $7.97 | $8.35 | $7.88 | $7.90 | $6.43 | 45,374,210 |
| 2016-06-15 | $7.60 | $8.24 | $7.58 | $8.06 | $6.56 | 50,484,570 |
| 2016-06-14 | $7.87 | $7.95 | $7.43 | $7.63 | $6.21 | 43,491,950 |
| 2016-06-13 | $8.35 | $8.38 | $7.80 | $7.81 | $6.36 | 46,804,940 |
| 2016-06-10 | $8.40 | $8.40 | $8.40 | $8.40 | $6.84 | 0 |
| 2016-06-09 | $8.40 | $8.40 | $8.40 | $8.40 | $6.84 | 0 |
| 2016-06-08 | $9.00 | $9.00 | $8.21 | $8.40 | $6.84 | 74,234,630 |
| 2016-06-07 | $8.12 | $9.04 | $8.10 | $9.04 | $7.36 | 60,690,820 |
| 2016-06-06 | $8.66 | $8.68 | $8.08 | $8.22 | $6.69 | 72,036,280 |
| 2016-06-03 | $8.20 | $8.55 | $7.79 | $8.55 | $6.96 | 69,986,140 |
| 2016-06-02 | $7.77 | $7.77 | $7.62 | $7.77 | $6.32 | 34,450,160 |
| 2016-06-01 | $7.06 | $7.06 | $7.06 | $7.06 | $5.75 | 5,201,230 |
| 2016-05-31 | $6.26 | $6.47 | $6.26 | $6.47 | $5.23 | 6,741,800 |
| 2016-05-30 | $5.80 | $5.95 | $5.79 | $5.88 | $4.75 | 3,373,080 |
| 2016-05-27 | $5.81 | $5.88 | $5.81 | $5.83 | $4.71 | 2,898,850 |
| 2016-05-26 | $5.79 | $5.87 | $5.70 | $5.84 | $4.72 | 3,311,500 |
| 2016-05-25 | $5.93 | $5.93 | $5.81 | $5.84 | $4.72 | 3,667,990 |
| 2016-05-24 | $5.90 | $6.01 | $5.84 | $5.87 | $4.74 | 4,465,600 |
| 2016-05-23 | $5.86 | $5.95 | $5.82 | $5.90 | $4.77 | 3,962,130 |
| 2016-05-20 | $5.73 | $5.89 | $5.71 | $5.87 | $4.74 | 3,438,490 |
| 2016-05-19 | $5.60 | $5.91 | $5.59 | $5.84 | $4.72 | 6,521,770 |
| 2016-05-18 | $5.82 | $5.86 | $5.51 | $5.59 | $4.52 | 5,847,730 |
| 2016-05-17 | $5.72 | $6.03 | $5.71 | $5.91 | $4.78 | 7,076,190 |
| 2016-05-16 | $5.65 | $5.75 | $5.58 | $5.74 | $4.64 | 2,771,300 |
| 2016-05-13 | $5.68 | $5.75 | $5.58 | $5.60 | $4.53 | 2,643,180 |
| 2016-05-12 | $5.71 | $5.75 | $5.57 | $5.68 | $4.59 | 3,765,530 |
| 2016-05-11 | $5.93 | $5.94 | $5.73 | $5.78 | $4.67 | 2,808,520 |
| 2016-05-10 | $5.82 | $5.93 | $5.81 | $5.85 | $4.73 | 2,402,470 |
| 2016-05-09 | $6.01 | $6.06 | $5.77 | $5.81 | $4.70 | 4,040,400 |
| 2016-05-06 | $6.37 | $6.45 | $6.07 | $6.07 | $4.91 | 5,976,150 |
| 2016-05-05 | $6.34 | $6.42 | $6.27 | $6.40 | $5.17 | 4,314,650 |
| 2016-05-04 | $6.25 | $6.40 | $6.23 | $6.32 | $5.11 | 5,191,660 |
| 2016-05-03 | $6.11 | $6.30 | $6.10 | $6.29 | $5.08 | 4,080,080 |
| 2016-05-02 | $6.10 | $6.10 | $6.10 | $6.10 | $4.93 | 0 |
| 2016-04-29 | $6.12 | $6.16 | $6.08 | $6.10 | $4.93 | 2,337,530 |
| 2016-04-28 | $6.20 | $6.20 | $6.05 | $6.12 | $4.95 | 3,426,990 |
| 2016-04-27 | $6.20 | $6.28 | $6.12 | $6.17 | $4.99 | 4,073,780 |
| 2016-04-26 | $6.16 | $6.16 | $6.16 | $6.16 | $4.98 | 0 |
| 2016-04-25 | $6.12 | $6.16 | $6.04 | $6.16 | $4.98 | 2,838,370 |
| 2016-04-22 | $6.08 | $6.17 | $6.03 | $6.16 | $4.98 | 3,689,170 |
| 2016-04-21 | $6.13 | $6.21 | $6.07 | $6.09 | $4.92 | 4,570,260 |
| 2016-04-20 | $6.55 | $6.58 | $6.00 | $6.15 | $4.97 | 8,446,970 |
| 2016-04-19 | $6.57 | $6.65 | $6.46 | $6.54 | $5.28 | 5,359,270 |
| 2016-04-18 | $6.47 | $6.70 | $6.35 | $6.59 | $5.33 | 8,607,200 |
| 2016-04-15 | $6.58 | $6.61 | $6.43 | $6.52 | $5.27 | 7,562,220 |
| 2016-04-14 | $6.59 | $6.60 | $6.46 | $6.58 | $5.32 | 6,021,430 |
| 2016-04-13 | $6.50 | $6.64 | $6.49 | $6.50 | $5.25 | 7,937,070 |
| 2016-04-12 | $6.59 | $6.59 | $6.42 | $6.47 | $5.23 | 6,834,990 |
| 2016-04-11 | $6.48 | $6.66 | $6.37 | $6.60 | $5.33 | 12,840,330 |
| 2016-04-08 | $6.28 | $6.52 | $6.23 | $6.52 | $5.27 | 10,470,420 |
| 2016-04-07 | $6.41 | $6.44 | $6.22 | $6.30 | $5.09 | 7,356,700 |
| 2016-04-06 | $6.30 | $6.42 | $6.30 | $6.40 | $5.17 | 7,054,590 |
| 2016-04-05 | $6.18 | $6.42 | $6.18 | $6.37 | $5.15 | 7,661,630 |
| 2016-04-04 | $6.22 | $6.22 | $6.22 | $6.22 | $5.03 | 0 |
| 2016-04-01 | $6.31 | $6.31 | $6.10 | $6.22 | $5.03 | 7,764,900 |
| 2016-03-31 | $6.38 | $6.42 | $6.30 | $6.32 | $5.11 | 6,467,370 |
| 2016-03-30 | $6.13 | $6.44 | $6.08 | $6.42 | $5.19 | 9,927,660 |
| 2016-03-29 | $6.16 | $6.17 | $6.00 | $6.07 | $4.91 | 4,982,780 |
| 2016-03-28 | $6.16 | $6.32 | $6.15 | $6.17 | $4.99 | 7,850,840 |
| 2016-03-25 | $6.13 | $6.19 | $6.07 | $6.16 | $4.98 | 4,586,180 |
| 2016-03-24 | $6.23 | $6.27 | $6.11 | $6.12 | $4.95 | 6,887,860 |
| 2016-03-23 | $6.25 | $6.33 | $6.20 | $6.30 | $5.09 | 5,537,990 |
| 2016-03-22 | $6.32 | $6.34 | $6.22 | $6.26 | $5.06 | 7,888,550 |
| 2016-03-21 | $6.28 | $6.38 | $6.20 | $6.36 | $5.14 | 12,210,820 |
| 2016-03-18 | $6.13 | $6.29 | $6.08 | $6.26 | $5.06 | 11,019,400 |
| 2016-03-17 | $5.91 | $6.10 | $5.87 | $6.08 | $4.91 | 7,851,390 |
| 2016-03-16 | $6.02 | $6.11 | $5.82 | $5.88 | $4.75 | 4,695,440 |
| 2016-03-15 | $5.96 | $6.03 | $5.91 | $5.95 | $4.81 | 4,416,320 |
| 2016-03-14 | $5.80 | $6.04 | $5.80 | $5.99 | $4.84 | 5,855,970 |
| 2016-03-11 | $5.81 | $5.81 | $5.64 | $5.75 | $4.65 | 3,640,510 |
| 2016-03-10 | $5.93 | $6.00 | $5.74 | $5.77 | $4.66 | 4,528,740 |
| 2016-03-09 | $6.01 | $6.03 | $5.86 | $5.91 | $4.78 | 6,095,370 |
| 2016-03-08 | $5.98 | $6.25 | $5.70 | $6.15 | $4.97 | 14,941,570 |
| 2016-03-07 | $5.84 | $6.11 | $5.81 | $6.04 | $4.88 | 13,606,680 |
| 2016-03-04 | $5.75 | $5.95 | $5.50 | $5.90 | $4.77 | 11,617,580 |
| 2016-03-03 | $5.76 | $5.94 | $5.76 | $5.79 | $4.68 | 7,692,340 |
| 2016-03-02 | $5.52 | $5.81 | $5.45 | $5.78 | $4.67 | 6,906,950 |
| 2016-03-01 | $5.42 | $5.54 | $5.30 | $5.49 | $4.44 | 4,742,700 |
| 2016-02-29 | $5.70 | $5.70 | $5.21 | $5.36 | $4.33 | 7,079,750 |
| 2016-02-26 | $5.77 | $5.83 | $5.57 | $5.73 | $4.63 | 6,438,370 |
| 2016-02-25 | $6.26 | $6.29 | $5.71 | $5.71 | $4.61 | 11,705,090 |
| 2016-02-24 | $6.30 | $6.36 | $6.10 | $6.34 | $5.12 | 16,013,400 |
| 2016-02-23 | $6.88 | $6.88 | $6.41 | $6.42 | $5.19 | 29,769,050 |
| 2016-02-22 | $5.99 | $6.25 | $5.88 | $6.25 | $5.05 | 16,164,060 |
| 2016-02-19 | $5.83 | $5.93 | $5.78 | $5.85 | $4.73 | 5,074,470 |
| 2016-02-18 | $5.92 | $5.97 | $5.82 | $5.83 | $4.71 | 6,353,950 |
| 2016-02-17 | $5.76 | $5.93 | $5.70 | $5.89 | $4.76 | 6,409,710 |
| 2016-02-16 | $5.57 | $5.83 | $5.55 | $5.78 | $4.67 | 5,800,100 |
| 2016-02-15 | $5.30 | $5.55 | $5.30 | $5.52 | $4.46 | 2,984,670 |
| 2016-02-12 | $5.55 | $5.55 | $5.55 | $5.55 | $4.48 | 0 |
| 2016-02-11 | $5.55 | $5.55 | $5.55 | $5.55 | $4.48 | 0 |
| 2016-02-10 | $5.55 | $5.55 | $5.55 | $5.55 | $4.48 | 0 |
| 2016-02-09 | $5.55 | $5.55 | $5.55 | $5.55 | $4.48 | 0 |
| 2016-02-08 | $5.55 | $5.55 | $5.55 | $5.55 | $4.48 | 0 |
| 2016-02-05 | $5.63 | $5.66 | $5.53 | $5.55 | $4.48 | 3,928,460 |
| 2016-02-04 | $5.55 | $5.68 | $5.55 | $5.63 | $4.55 | 5,034,310 |
| 2016-02-03 | $5.46 | $5.59 | $5.31 | $5.53 | $4.47 | 4,555,880 |
| 2016-02-02 | $5.35 | $5.63 | $5.34 | $5.54 | $4.48 | 5,339,140 |
| 2016-02-01 | $5.34 | $5.45 | $5.20 | $5.29 | $4.27 | 4,353,430 |
| 2016-01-29 | $5.10 | $5.39 | $5.08 | $5.33 | $4.31 | 5,500,890 |
| 2016-01-28 | $5.31 | $5.44 | $5.11 | $5.11 | $4.13 | 4,311,560 |
| 2016-01-27 | $5.50 | $5.65 | $5.10 | $5.39 | $4.36 | 7,663,620 |
| 2016-01-26 | $6.05 | $6.10 | $5.50 | $5.52 | $4.46 | 8,484,410 |
| 2016-01-25 | $6.17 | $6.20 | $6.06 | $6.11 | $4.94 | 4,773,110 |
| 2016-01-22 | $6.09 | $6.16 | $5.92 | $6.12 | $4.95 | 4,884,920 |
| 2016-01-21 | $6.11 | $6.35 | $6.02 | $6.02 | $4.86 | 5,932,930 |
| 2016-01-20 | $6.36 | $6.43 | $6.25 | $6.27 | $5.07 | 7,215,390 |
| 2016-01-19 | $6.19 | $6.43 | $6.13 | $6.39 | $5.16 | 8,760,160 |
| 2016-01-18 | $6.01 | $6.29 | $5.98 | $6.22 | $5.03 | 6,834,320 |
| 2016-01-15 | $6.20 | $6.30 | $5.96 | $6.06 | $4.90 | 7,327,920 |
| 2016-01-14 | $5.92 | $6.26 | $5.76 | $6.23 | $5.03 | 8,206,920 |
| 2016-01-13 | $6.09 | $6.20 | $5.91 | $5.94 | $4.80 | 6,332,780 |
| 2016-01-12 | $6.01 | $6.18 | $5.95 | $6.06 | $4.90 | 8,750,250 |
| 2016-01-11 | $6.45 | $6.55 | $5.90 | $5.90 | $4.77 | 10,336,830 |
| 2016-01-08 | $6.61 | $6.85 | $6.02 | $6.56 | $5.30 | 10,505,180 |
| 2016-01-07 | $7.17 | $7.17 | $6.55 | $6.55 | $5.29 | 2,257,900 |
| 2016-01-06 | $7.09 | $7.28 | $7.06 | $7.28 | $5.88 | 8,322,280 |
| 2016-01-05 | $6.84 | $7.35 | $6.84 | $7.11 | $5.75 | 11,358,490 |
| 2016-01-04 | $8.26 | $8.26 | $7.43 | $7.43 | $6.00 | 9,577,500 |
| 2016-01-01 | $8.26 | $8.26 | $8.26 | $8.26 | $6.67 | 0 |
| 2015-12-31 | $8.40 | $8.53 | $8.23 | $8.26 | $6.67 | 11,964,610 |
| 2015-12-30 | $8.15 | $8.58 | $8.10 | $8.39 | $6.78 | 16,584,640 |
| 2015-12-29 | $8.08 | $8.15 | $7.92 | $8.14 | $6.58 | 9,372,580 |
| 2015-12-28 | $8.17 | $8.35 | $7.98 | $8.10 | $6.55 | 14,383,640 |
| 2015-12-25 | $7.91 | $8.09 | $7.91 | $8.06 | $6.51 | 6,570,740 |
| 2015-12-24 | $8.07 | $8.12 | $7.71 | $7.94 | $6.42 | 8,721,990 |
| 2015-12-23 | $8.23 | $8.28 | $8.08 | $8.08 | $6.53 | 10,320,720 |
| 2015-12-22 | $8.24 | $8.29 | $8.10 | $8.24 | $6.66 | 10,121,100 |
| 2015-12-21 | $8.17 | $8.28 | $8.03 | $8.22 | $6.64 | 10,534,810 |
| 2015-12-18 | $8.27 | $8.38 | $8.09 | $8.14 | $6.58 | 11,152,150 |
| 2015-12-17 | $8.10 | $8.31 | $8.07 | $8.28 | $6.69 | 12,224,640 |
| 2015-12-16 | $8.05 | $8.18 | $7.95 | $8.06 | $6.51 | 7,327,140 |
| 2015-12-15 | $7.96 | $8.11 | $7.96 | $7.99 | $6.46 | 8,871,780 |
| 2015-12-14 | $7.62 | $7.96 | $7.55 | $7.95 | $6.42 | 8,444,920 |
| 2015-12-11 | $7.80 | $8.00 | $7.62 | $7.70 | $6.22 | 10,036,270 |
| 2015-12-10 | $8.13 | $8.24 | $7.90 | $7.90 | $6.38 | 11,550,250 |
| 2015-12-09 | $8.24 | $8.34 | $8.09 | $8.16 | $6.59 | 9,447,830 |
| 2015-12-08 | $8.60 | $8.69 | $8.20 | $8.20 | $6.63 | 16,476,160 |
| 2015-12-07 | $8.58 | $8.96 | $8.50 | $8.71 | $7.04 | 15,637,390 |
| 2015-12-04 | $8.59 | $8.78 | $8.40 | $8.50 | $6.87 | 15,929,560 |
| 2015-12-03 | $8.40 | $8.75 | $8.30 | $8.67 | $7.01 | 20,353,710 |
| 2015-12-02 | $8.81 | $8.88 | $8.00 | $8.42 | $6.80 | 28,303,410 |
| 2015-12-01 | $9.31 | $9.69 | $8.71 | $8.88 | $7.18 | 49,753,640 |
| 2015-11-30 | $8.50 | $9.14 | $8.16 | $9.14 | $7.39 | 50,142,550 |
| 2015-11-27 | $8.02 | $8.86 | $8.00 | $8.31 | $6.72 | 45,845,290 |
| 2015-11-26 | $8.21 | $8.27 | $8.02 | $8.05 | $6.51 | 13,834,250 |
| 2015-11-25 | $7.94 | $8.25 | $7.93 | $8.19 | $6.62 | 18,879,840 |
| 2015-11-24 | $7.76 | $8.05 | $7.60 | $7.98 | $6.45 | 12,755,190 |
| 2015-11-23 | $7.94 | $8.04 | $7.72 | $7.75 | $6.26 | 14,026,000 |
| 2015-11-20 | $7.81 | $7.98 | $7.80 | $7.94 | $6.42 | 15,451,910 |
| 2015-11-19 | $7.58 | $7.84 | $7.58 | $7.80 | $6.30 | 10,593,320 |
| 2015-11-18 | $7.89 | $7.94 | $7.54 | $7.58 | $6.13 | 13,927,820 |
| 2015-11-17 | $8.20 | $8.22 | $7.86 | $7.87 | $6.36 | 24,585,200 |
| 2015-11-16 | $7.71 | $8.25 | $7.60 | $8.20 | $6.63 | 19,196,350 |
| 2015-11-13 | $7.53 | $8.06 | $7.51 | $7.83 | $6.33 | 22,451,610 |
| 2015-11-12 | $7.83 | $7.87 | $7.52 | $7.64 | $6.17 | 16,014,260 |
| 2015-11-11 | $7.84 | $7.90 | $7.72 | $7.85 | $6.34 | 13,889,700 |
| 2015-11-10 | $7.56 | $7.92 | $7.51 | $7.86 | $6.35 | 18,398,910 |
| 2015-11-09 | $7.32 | $7.78 | $7.32 | $7.62 | $6.16 | 17,932,910 |
| 2015-11-06 | $7.36 | $7.59 | $7.32 | $7.49 | $6.05 | 15,133,530 |
| 2015-11-05 | $7.29 | $7.55 | $7.11 | $7.39 | $5.97 | 19,655,840 |
| 2015-11-04 | $6.93 | $7.28 | $6.90 | $7.27 | $5.87 | 12,466,790 |
| 2015-11-03 | $6.92 | $7.03 | $6.81 | $6.88 | $5.56 | 7,709,270 |
| 2015-11-02 | $7.05 | $7.27 | $6.88 | $6.93 | $5.60 | 12,132,340 |
| 2015-10-30 | $7.06 | $7.50 | $7.01 | $7.21 | $5.83 | 18,615,030 |
| 2015-10-29 | $7.10 | $7.20 | $6.99 | $7.11 | $5.75 | 9,763,460 |
| 2015-10-28 | $7.04 | $7.20 | $6.90 | $7.01 | $5.66 | 12,087,610 |
| 2015-10-27 | $7.01 | $7.18 | $6.65 | $7.10 | $5.74 | 11,576,650 |
| 2015-10-26 | $7.18 | $7.18 | $6.96 | $7.07 | $5.71 | 14,635,390 |
| 2015-10-23 | $6.88 | $7.09 | $6.79 | $7.04 | $5.69 | 13,250,820 |
| 2015-10-22 | $6.53 | $6.88 | $6.50 | $6.85 | $5.54 | 11,371,410 |
| 2015-10-21 | $7.27 | $7.28 | $6.56 | $6.56 | $5.30 | 15,541,480 |
| 2015-10-20 | $7.11 | $7.33 | $7.03 | $7.29 | $5.89 | 11,713,970 |
| 2015-10-19 | $7.22 | $7.29 | $7.00 | $7.14 | $5.77 | 13,529,520 |
| 2015-10-16 | $7.15 | $7.31 | $7.04 | $7.30 | $5.90 | 20,517,870 |
| 2015-10-15 | $6.77 | $7.36 | $6.71 | $7.25 | $5.86 | 19,313,870 |
| 2015-10-14 | $6.74 | $7.03 | $6.71 | $6.78 | $5.48 | 15,112,400 |
| 2015-10-13 | $6.66 | $6.78 | $6.61 | $6.77 | $5.47 | 13,969,650 |
| 2015-10-12 | $6.39 | $6.81 | $6.35 | $6.75 | $5.45 | 17,896,970 |
| 2015-10-09 | $6.28 | $6.46 | $6.28 | $6.43 | $5.20 | 7,883,970 |
| 2015-10-08 | $6.40 | $6.40 | $6.20 | $6.31 | $5.10 | 7,449,010 |
| 2015-10-07 | $6.03 | $6.03 | $6.03 | $6.03 | $4.87 | 0 |
| 2015-10-06 | $6.03 | $6.03 | $6.03 | $6.03 | $4.87 | 0 |
| 2015-10-05 | $6.03 | $6.03 | $6.03 | $6.03 | $4.87 | 0 |
| 2015-10-02 | $6.03 | $6.03 | $6.03 | $6.03 | $4.87 | 0 |
| 2015-10-01 | $6.03 | $6.03 | $6.03 | $6.03 | $4.87 | 0 |
| 2015-09-30 | $6.10 | $6.15 | $5.96 | $6.03 | $4.87 | 3,930,670 |
| 2015-09-29 | $6.12 | $6.19 | $5.99 | $6.05 | $4.89 | 4,807,200 |
| 2015-09-28 | $6.00 | $6.26 | $5.94 | $6.22 | $5.03 | 5,497,960 |
| 2015-09-25 | $6.28 | $6.36 | $5.87 | $6.00 | $4.85 | 6,691,910 |
| 2015-09-24 | $6.25 | $6.36 | $6.20 | $6.32 | $5.11 | 6,830,120 |
| 2015-09-23 | $6.16 | $6.30 | $6.08 | $6.20 | $5.01 | 7,174,430 |
| 2015-09-22 | $6.25 | $6.40 | $6.14 | $6.29 | $5.08 | 9,071,490 |
| 2015-09-21 | $5.99 | $6.29 | $5.88 | $6.25 | $5.05 | 7,440,320 |
| 2015-09-18 | $5.94 | $6.06 | $5.77 | $6.00 | $4.85 | 6,204,080 |
| 2015-09-17 | $5.97 | $6.20 | $5.90 | $5.90 | $4.77 | 9,984,740 |
| 2015-09-16 | $5.60 | $6.04 | $5.52 | $6.04 | $4.88 | 6,785,500 |
| 2015-09-15 | $5.71 | $5.88 | $5.44 | $5.49 | $4.44 | 5,943,030 |
| 2015-09-14 | $6.41 | $6.49 | $5.80 | $5.80 | $4.69 | 7,952,660 |
| 2015-09-11 | $6.38 | $6.52 | $6.24 | $6.44 | $5.20 | 6,991,930 |
| 2015-09-10 | $6.30 | $6.63 | $6.22 | $6.39 | $5.16 | 9,210,150 |
| 2015-09-09 | $6.25 | $6.48 | $6.20 | $6.46 | $5.22 | 9,757,810 |
| 2015-09-08 | $5.81 | $6.28 | $5.75 | $6.24 | $5.04 | 6,919,010 |
| 2015-09-07 | $5.73 | $6.03 | $5.63 | $5.90 | $4.77 | 6,437,820 |
| 2015-09-04 | $5.60 | $5.60 | $5.60 | $5.60 | $4.53 | 0 |
| 2015-09-03 | $5.60 | $5.60 | $5.60 | $5.60 | $4.53 | 0 |
| 2015-09-02 | $5.53 | $6.03 | $5.41 | $5.60 | $4.53 | 6,867,450 |
| 2015-09-01 | $6.20 | $6.20 | $5.80 | $5.81 | $4.70 | 6,593,610 |
| 2015-08-31 | $6.34 | $6.45 | $6.22 | $6.25 | $5.05 | 7,567,340 |
| 2015-08-28 | $6.19 | $6.57 | $6.10 | $6.51 | $5.26 | 10,347,650 |
| 2015-08-27 | $5.99 | $6.10 | $5.61 | $6.07 | $4.91 | 7,973,470 |
| 2015-08-26 | $6.00 | $6.24 | $5.61 | $5.80 | $4.69 | 11,011,390 |
| 2015-08-25 | $6.03 | $6.97 | $5.96 | $5.96 | $4.82 | 12,113,630 |
| 2015-08-24 | $7.00 | $7.20 | $6.62 | $6.62 | $5.35 | 9,211,750 |
| 2015-08-21 | $7.94 | $8.07 | $7.31 | $7.36 | $5.95 | 12,006,490 |
| 2015-08-20 | $7.70 | $8.30 | $7.65 | $7.98 | $6.45 | 16,725,200 |
| 2015-08-19 | $7.40 | $7.94 | $7.00 | $7.81 | $6.31 | 14,337,620 |
| 2015-08-18 | $8.56 | $8.80 | $7.66 | $7.66 | $6.19 | 24,308,270 |
| 2015-08-17 | $8.33 | $8.51 | $8.08 | $8.51 | $6.88 | 16,739,450 |
| 2015-08-14 | $8.32 | $8.55 | $8.29 | $8.34 | $6.74 | 15,525,650 |
| 2015-08-13 | $8.11 | $8.30 | $7.92 | $8.29 | $6.70 | 11,904,070 |
| 2015-08-12 | $8.19 | $8.49 | $8.09 | $8.15 | $6.59 | 13,204,760 |
| 2015-08-11 | $8.31 | $8.36 | $8.10 | $8.20 | $6.63 | 15,489,240 |
| 2015-08-10 | $7.88 | $8.33 | $7.85 | $8.23 | $6.65 | 15,686,290 |
| 2015-08-07 | $7.64 | $7.96 | $7.64 | $7.88 | $6.37 | 11,774,060 |
Liao Ning Oxiranchem Inc (300082) News Headlines
Recent Liao Ning Oxiranchem Inc (300082) News
Similar Companies to Liao Ning Oxiranchem Inc (300082) 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 | -- | -- | -- |