HeBei Jianxin Chemical Company Ltd (300107) Exchange: SHE
Data as of July 17, 2025
$7.78 ($-0.10) -1.27%
HeBei Jianxin Chemical Company Ltd - Daily Information
Click for more stock information on HeBei Jianxin Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.87 |
| Previous Close | $7.78 |
| High | $7.96 |
| Low | $7.77 |
| Adjusted Open | $7.87 |
| Previous Adjusted Close | $7.78 |
| Adjusted High | $7.96 |
| Adjusted Low | $7.77 |
About HeBei Jianxin Chemical Company Ltd (300107)
Hebei Jianxin Chemical Co., Ltd is principally engaged in the manufacture and distribution of benzene intermediate products. The Company primarily provides dye intermediates, fiber intermediates and pharmaceutical intermediates including 3-amino, 2,5 acid, 3-hydroxy and 3-aminophenol, among others. It provides its products under the brand named JX, which are applied in the manufacture of pharmaceuticals, pigments, agricultural chemicals, painting, daily used chemicals, electronic materials, chemicals for papermaking, ink, food additives, feedstuff additives and leather chemicals, among others. The Company distributes its products in domestic and overseas markets.
Invest in HeBei Jianxin Chemical Company Ltd (300107)
Historical Stock Data for HeBei Jianxin Chemical Company Ltd (300107)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.87 | $7.96 | $7.77 | $7.78 | $7.78 | 10,640,000 |
| 2025-07-08 | $7.82 | $7.89 | $7.77 | $7.88 | $7.88 | 11,424,500 |
| 2025-07-07 | $7.89 | $7.92 | $7.79 | $7.83 | $7.83 | 18,732,760 |
| 2025-07-04 | $8.49 | $8.49 | $8.03 | $8.13 | $8.13 | 33,323,470 |
| 2025-07-03 | $7.95 | $8.14 | $7.92 | $8.06 | $8.06 | 13,868,150 |
| 2025-07-02 | $7.95 | $8.10 | $7.86 | $7.96 | $7.96 | 11,646,970 |
| 2025-07-01 | $8.01 | $8.04 | $7.89 | $7.95 | $7.95 | 7,567,500 |
| 2025-06-30 | $7.95 | $8.05 | $7.89 | $8.01 | $8.01 | 9,807,500 |
| 2025-06-27 | $7.95 | $8.04 | $7.89 | $7.89 | $7.89 | 9,244,300 |
| 2025-06-26 | $7.91 | $8.20 | $7.91 | $7.96 | $7.96 | 15,775,810 |
| 2025-06-25 | $7.99 | $8.03 | $7.85 | $7.98 | $7.98 | 17,669,760 |
| 2025-06-24 | $8.01 | $8.05 | $7.75 | $7.95 | $7.95 | 28,229,600 |
| 2025-06-23 | $7.10 | $8.35 | $7.10 | $7.90 | $7.90 | 40,836,900 |
| 2025-06-20 | $7.22 | $7.32 | $7.17 | $7.17 | $7.17 | 4,617,100 |
| 2025-06-19 | $7.38 | $7.43 | $7.19 | $7.22 | $7.22 | 6,906,000 |
| 2025-06-18 | $7.40 | $7.46 | $7.37 | $7.43 | $7.43 | 4,215,600 |
| 2025-06-17 | $7.48 | $7.53 | $7.40 | $7.47 | $7.47 | 5,838,010 |
| 2025-06-13 | $7.65 | $7.65 | $7.42 | $7.43 | $7.43 | 8,270,500 |
| 2025-06-12 | $7.65 | $7.68 | $7.60 | $7.66 | $7.66 | 5,401,500 |
| 2025-06-11 | $7.72 | $7.80 | $7.68 | $7.69 | $7.69 | 6,324,000 |
| 2025-06-10 | $7.83 | $7.88 | $7.62 | $7.70 | $7.70 | 9,968,650 |
| 2025-06-09 | $7.62 | $7.85 | $7.60 | $7.81 | $7.81 | 12,545,200 |
| 2025-06-06 | $7.64 | $7.72 | $7.56 | $7.59 | $7.59 | 7,007,600 |
| 2025-06-05 | $7.69 | $7.73 | $7.56 | $7.69 | $7.69 | 7,686,650 |
| 2025-06-04 | $7.78 | $7.91 | $7.68 | $7.70 | $7.70 | 8,867,700 |
| 2025-06-03 | $7.74 | $7.89 | $7.71 | $7.73 | $7.73 | 13,028,800 |
| 2025-05-30 | $7.81 | $8.16 | $7.65 | $7.89 | $7.89 | 21,261,200 |
| 2025-05-29 | $7.64 | $7.88 | $7.64 | $7.88 | $7.88 | 7,768,700 |
| 2025-05-28 | $7.74 | $7.89 | $7.64 | $7.66 | $7.66 | 5,563,700 |
| 2025-05-27 | $7.76 | $7.82 | $7.63 | $7.78 | $7.78 | 6,281,500 |
| 2025-05-26 | $7.67 | $7.82 | $7.62 | $7.79 | $7.79 | 5,964,100 |
| 2025-05-23 | $7.75 | $7.90 | $7.71 | $7.72 | $7.72 | 6,487,870 |
| 2025-05-22 | $7.86 | $7.99 | $7.77 | $7.77 | $7.77 | 5,310,400 |
| 2025-05-21 | $8.09 | $8.09 | $7.91 | $7.93 | $7.93 | 6,429,200 |
| 2025-05-20 | $8.05 | $8.15 | $8.02 | $8.09 | $8.09 | 5,518,300 |
| 2025-05-19 | $8.02 | $8.10 | $7.93 | $8.08 | $8.08 | 5,365,400 |
| 2025-05-16 | $7.93 | $8.12 | $7.93 | $8.04 | $8.04 | 5,961,600 |
| 2025-05-15 | $8.10 | $8.15 | $7.99 | $8.01 | $8.01 | 5,939,500 |
| 2025-05-14 | $8.17 | $8.21 | $8.07 | $8.10 | $8.10 | 7,152,500 |
| 2025-05-13 | $8.27 | $8.30 | $8.09 | $8.12 | $8.12 | 8,848,700 |
| 2025-05-12 | $8.11 | $8.22 | $8.07 | $8.20 | $8.20 | 8,830,900 |
| 2025-05-09 | $8.17 | $8.21 | $8.01 | $8.04 | $8.04 | 8,512,220 |
| 2025-05-08 | $8.03 | $8.27 | $8.01 | $8.20 | $8.20 | 12,166,600 |
| 2025-05-07 | $8.16 | $8.43 | $8.00 | $8.10 | $8.10 | 16,457,750 |
| 2025-05-06 | $7.81 | $8.06 | $7.75 | $8.04 | $8.04 | 16,664,330 |
| 2025-04-30 | $8.10 | $8.18 | $7.71 | $7.76 | $7.76 | 16,031,800 |
| 2025-04-29 | $7.41 | $8.38 | $7.41 | $7.75 | $7.75 | 23,404,100 |
| 2025-04-28 | $7.55 | $7.57 | $7.33 | $7.44 | $7.44 | 9,128,370 |
| 2025-04-25 | $7.72 | $7.88 | $7.68 | $7.70 | $7.70 | 9,573,700 |
| 2025-04-24 | $7.88 | $7.92 | $7.64 | $7.72 | $7.72 | 14,046,600 |
| 2025-04-23 | $7.74 | $8.06 | $7.70 | $7.92 | $7.92 | 15,194,800 |
| 2025-04-22 | $7.74 | $7.75 | $7.62 | $7.69 | $7.69 | 5,736,700 |
| 2025-04-21 | $7.60 | $7.75 | $7.57 | $7.74 | $7.74 | 6,644,700 |
| 2025-04-18 | $7.58 | $7.62 | $7.46 | $7.57 | $7.57 | 5,298,700 |
| 2025-04-17 | $7.54 | $7.75 | $7.50 | $7.59 | $7.59 | 6,343,100 |
| 2025-04-16 | $7.68 | $7.71 | $7.41 | $7.54 | $7.54 | 6,815,500 |
| 2025-04-15 | $7.78 | $7.81 | $7.62 | $7.68 | $7.68 | 8,804,100 |
| 2025-04-14 | $7.60 | $7.80 | $7.60 | $7.68 | $7.68 | 7,416,960 |
| 2025-04-11 | $7.49 | $7.61 | $7.40 | $7.54 | $7.54 | 9,651,600 |
| 2025-04-10 | $7.34 | $7.66 | $7.34 | $7.52 | $7.52 | 12,461,200 |
| 2025-04-09 | $6.83 | $7.35 | $6.33 | $7.27 | $7.27 | 17,354,000 |
| 2025-04-08 | $6.82 | $7.24 | $6.80 | $7.03 | $7.03 | 14,375,700 |
| 2025-04-07 | $7.80 | $8.00 | $6.80 | $6.80 | $6.80 | 17,141,910 |
| 2025-04-03 | $8.45 | $8.60 | $8.40 | $8.50 | $8.50 | 4,579,100 |
| 2025-04-02 | $8.57 | $8.69 | $8.52 | $8.56 | $8.56 | 4,821,110 |
| 2025-04-01 | $8.50 | $8.70 | $8.50 | $8.60 | $8.60 | 5,565,700 |
| 2025-03-31 | $8.60 | $8.70 | $8.40 | $8.51 | $8.51 | 7,494,550 |
| 2025-03-28 | $8.99 | $9.03 | $8.65 | $8.66 | $8.66 | 9,329,260 |
| 2025-03-27 | $8.83 | $9.17 | $8.75 | $9.05 | $9.05 | 11,567,870 |
| 2025-03-26 | $8.87 | $8.96 | $8.74 | $8.91 | $8.91 | 6,845,100 |
| 2025-03-25 | $8.69 | $8.85 | $8.62 | $8.76 | $8.76 | 7,124,550 |
| 2025-03-24 | $8.98 | $9.01 | $8.48 | $8.68 | $8.68 | 10,476,830 |
| 2025-03-21 | $9.12 | $9.17 | $8.96 | $8.99 | $8.99 | 7,794,700 |
| 2025-03-20 | $9.20 | $9.32 | $9.08 | $9.14 | $9.14 | 7,381,830 |
| 2025-03-19 | $9.28 | $9.28 | $9.10 | $9.14 | $9.14 | 6,653,600 |
| 2025-03-18 | $9.18 | $9.34 | $9.18 | $9.28 | $9.28 | 7,974,300 |
| 2025-03-17 | $9.20 | $9.32 | $9.17 | $9.17 | $9.17 | 8,023,900 |
| 2025-03-14 | $9.10 | $9.22 | $8.98 | $9.22 | $9.22 | 9,604,400 |
| 2025-03-13 | $9.39 | $9.39 | $8.96 | $9.11 | $9.11 | 14,776,270 |
| 2025-03-12 | $9.43 | $9.53 | $9.38 | $9.40 | $9.40 | 9,457,670 |
| 2025-03-11 | $9.38 | $9.45 | $9.26 | $9.42 | $9.42 | 8,679,160 |
| 2025-03-10 | $9.51 | $9.63 | $9.38 | $9.43 | $9.43 | 8,490,600 |
| 2025-03-07 | $9.65 | $9.75 | $9.43 | $9.53 | $9.53 | 12,867,500 |
| 2025-03-06 | $9.49 | $9.75 | $9.47 | $9.74 | $9.74 | 17,588,850 |
| 2025-03-05 | $9.69 | $9.69 | $9.38 | $9.48 | $9.48 | 10,100,380 |
| 2025-03-04 | $9.36 | $9.55 | $9.35 | $9.55 | $9.55 | 9,536,410 |
| 2025-03-03 | $9.45 | $9.58 | $9.33 | $9.43 | $9.43 | 11,163,110 |
| 2025-02-28 | $9.79 | $9.90 | $9.32 | $9.35 | $9.35 | 16,847,700 |
| 2025-02-27 | $10.11 | $10.12 | $9.66 | $9.89 | $9.89 | 20,194,700 |
| 2025-02-26 | $9.94 | $10.15 | $9.85 | $10.05 | $10.05 | 23,770,900 |
| 2025-02-25 | $9.71 | $10.25 | $9.63 | $10.00 | $10.00 | 29,006,800 |
| 2025-02-24 | $9.69 | $10.42 | $9.62 | $9.95 | $9.95 | 38,475,360 |
| 2025-02-20 | $9.45 | $9.56 | $9.38 | $9.52 | $9.52 | 14,126,010 |
| 2025-02-19 | $9.30 | $9.51 | $9.28 | $9.48 | $9.48 | 12,026,860 |
| 2025-02-18 | $9.82 | $9.82 | $9.25 | $9.28 | $9.28 | 20,030,700 |
| 2025-02-17 | $9.93 | $10.16 | $9.84 | $9.88 | $9.88 | 26,071,140 |
| 2025-02-14 | $9.61 | $10.03 | $9.47 | $9.94 | $9.94 | 34,705,720 |
| 2025-02-13 | $9.60 | $10.53 | $9.60 | $9.75 | $9.75 | 44,977,490 |
| 2025-02-12 | $9.25 | $9.62 | $9.23 | $9.54 | $9.54 | 19,465,420 |
| 2025-02-11 | $9.33 | $9.45 | $9.16 | $9.28 | $9.28 | 14,742,300 |
| 2025-02-10 | $9.29 | $9.39 | $9.27 | $9.35 | $9.35 | 12,574,000 |
| 2025-02-07 | $9.20 | $9.40 | $9.11 | $9.28 | $9.28 | 16,910,660 |
| 2025-02-06 | $8.90 | $9.16 | $8.82 | $9.16 | $9.16 | 15,011,460 |
| 2025-02-05 | $8.69 | $9.02 | $8.69 | $8.92 | $8.92 | 12,057,000 |
| 2025-01-27 | $8.82 | $9.03 | $8.58 | $8.60 | $8.60 | 7,767,000 |
| 2025-01-24 | $8.68 | $8.88 | $8.64 | $8.78 | $8.78 | 8,353,800 |
| 2025-01-23 | $8.88 | $9.07 | $8.71 | $8.71 | $8.71 | 11,436,300 |
| 2025-01-22 | $8.90 | $8.94 | $8.70 | $8.75 | $8.75 | 7,807,000 |
| 2025-01-21 | $9.00 | $9.04 | $8.84 | $8.95 | $8.95 | 9,849,400 |
| 2025-01-20 | $9.02 | $9.02 | $8.82 | $8.93 | $8.93 | 7,903,100 |
| 2025-01-17 | $8.93 | $9.04 | $8.84 | $8.86 | $8.86 | 7,748,500 |
| 2025-01-16 | $8.88 | $9.14 | $8.79 | $8.92 | $8.92 | 10,684,560 |
| 2025-01-15 | $8.93 | $9.06 | $8.85 | $8.87 | $8.87 | 10,070,100 |
| 2025-01-14 | $8.55 | $8.97 | $8.49 | $8.96 | $8.96 | 14,519,250 |
| 2025-01-13 | $8.25 | $8.50 | $8.09 | $8.46 | $8.46 | 8,802,000 |
| 2025-01-09 | $8.64 | $8.76 | $8.56 | $8.70 | $8.70 | 8,754,140 |
| 2025-01-08 | $8.61 | $8.75 | $8.32 | $8.66 | $8.66 | 11,357,000 |
| 2025-01-07 | $8.45 | $8.64 | $8.35 | $8.64 | $8.64 | 9,753,800 |
| 2025-01-06 | $8.44 | $8.53 | $8.13 | $8.38 | $8.38 | 10,176,800 |
| 2025-01-03 | $9.10 | $9.14 | $8.42 | $8.45 | $8.45 | 16,321,960 |
| 2025-01-02 | $9.49 | $9.54 | $8.92 | $9.03 | $9.03 | 14,971,360 |
| 2024-12-31 | $9.96 | $10.03 | $9.42 | $9.44 | $9.44 | 15,484,600 |
| 2024-12-30 | $10.16 | $10.26 | $9.96 | $9.98 | $9.98 | 11,707,570 |
| 2024-12-27 | $10.14 | $10.29 | $10.06 | $10.10 | $10.10 | 14,644,970 |
| 2024-12-26 | $9.98 | $10.24 | $9.96 | $10.04 | $10.04 | 17,003,470 |
| 2024-12-25 | $9.91 | $10.61 | $9.64 | $10.14 | $10.14 | 26,849,000 |
| 2024-12-24 | $9.96 | $10.30 | $9.95 | $10.00 | $10.00 | 15,831,640 |
| 2024-12-23 | $10.34 | $10.35 | $9.76 | $9.83 | $9.83 | 12,604,580 |
| 2024-12-20 | $10.10 | $10.38 | $10.10 | $10.30 | $10.30 | 11,066,400 |
| 2024-12-19 | $9.98 | $10.19 | $9.91 | $10.10 | $10.10 | 10,860,400 |
| 2024-12-18 | $10.20 | $10.31 | $10.03 | $10.18 | $10.18 | 11,817,150 |
| 2024-12-17 | $10.95 | $10.97 | $10.15 | $10.19 | $10.19 | 20,393,380 |
| 2024-12-16 | $10.94 | $11.27 | $10.87 | $10.98 | $10.98 | 15,431,380 |
| 2024-12-13 | $11.28 | $11.31 | $10.92 | $10.94 | $10.94 | 19,942,900 |
| 2024-12-12 | $11.27 | $11.48 | $11.11 | $11.40 | $11.40 | 23,063,010 |
| 2024-12-11 | $11.30 | $11.45 | $11.19 | $11.31 | $11.31 | 20,417,100 |
| 2024-12-10 | $11.25 | $11.49 | $11.14 | $11.26 | $11.26 | 29,872,300 |
| 2024-12-09 | $11.03 | $11.13 | $10.84 | $10.96 | $10.96 | 12,927,100 |
| 2024-12-06 | $11.10 | $11.17 | $10.88 | $11.09 | $11.09 | 17,473,930 |
| 2024-12-05 | $10.96 | $11.18 | $10.94 | $11.12 | $11.12 | 14,562,450 |
| 2024-12-04 | $11.24 | $11.36 | $11.03 | $11.05 | $11.05 | 24,078,630 |
| 2024-12-03 | $11.20 | $12.22 | $11.03 | $11.53 | $11.53 | 37,302,030 |
| 2024-12-02 | $11.01 | $11.30 | $10.96 | $11.23 | $11.23 | 18,709,000 |
| 2024-11-29 | $11.10 | $11.18 | $10.80 | $11.01 | $11.01 | 20,956,960 |
| 2024-11-28 | $10.82 | $11.33 | $10.75 | $10.99 | $10.99 | 26,227,800 |
| 2024-11-27 | $10.51 | $10.86 | $10.32 | $10.82 | $10.82 | 15,999,600 |
| 2024-11-26 | $10.91 | $11.12 | $10.57 | $10.59 | $10.59 | 16,119,300 |
| 2024-11-25 | $11.01 | $11.17 | $10.64 | $10.96 | $10.96 | 20,535,000 |
| 2024-11-22 | $11.50 | $11.83 | $10.91 | $11.18 | $11.18 | 35,683,490 |
| 2024-11-21 | $11.40 | $11.54 | $11.20 | $11.37 | $11.37 | 27,019,200 |
| 2024-11-20 | $10.91 | $11.94 | $10.88 | $11.64 | $11.64 | 38,101,070 |
| 2024-11-19 | $10.90 | $11.12 | $10.68 | $11.10 | $11.10 | 26,481,050 |
| 2024-11-18 | $11.05 | $11.18 | $10.30 | $10.85 | $10.85 | 28,272,400 |
| 2024-11-15 | $11.63 | $11.78 | $11.00 | $11.00 | $11.00 | 26,237,340 |
| 2024-11-14 | $12.25 | $12.27 | $11.51 | $11.53 | $11.53 | 23,229,450 |
| 2024-11-13 | $12.12 | $12.27 | $11.70 | $12.26 | $12.26 | 30,081,620 |
| 2024-11-12 | $12.59 | $12.94 | $12.10 | $12.23 | $12.23 | 38,952,720 |
| 2024-11-11 | $12.21 | $12.68 | $12.15 | $12.68 | $12.68 | 38,319,160 |
| 2024-11-08 | $12.50 | $13.16 | $12.40 | $12.46 | $12.46 | 47,821,010 |
| 2024-11-07 | $12.30 | $12.65 | $12.10 | $12.57 | $12.57 | 60,063,000 |
| 2024-11-06 | $13.45 | $14.36 | $12.80 | $13.00 | $13.00 | 94,461,850 |
| 2024-11-05 | $12.37 | $12.78 | $12.21 | $12.78 | $12.78 | 65,089,930 |
| 2024-11-04 | $12.08 | $12.85 | $11.89 | $12.48 | $12.48 | 61,091,560 |
| 2024-11-01 | $13.53 | $14.25 | $12.29 | $12.47 | $12.47 | 98,579,620 |
| 2024-10-31 | $13.86 | $14.38 | $13.04 | $13.64 | $13.64 | 151,002,100 |
| 2024-10-30 | $10.76 | $13.04 | $10.58 | $13.04 | $13.04 | 73,378,820 |
| 2024-10-29 | $11.31 | $11.46 | $10.87 | $10.87 | $10.87 | 53,998,600 |
| 2024-10-28 | $11.40 | $12.10 | $11.37 | $11.56 | $11.56 | 69,501,870 |
| 2024-10-25 | $10.85 | $11.44 | $10.85 | $11.28 | $11.28 | 50,084,170 |
| 2024-10-24 | $11.36 | $11.42 | $10.71 | $10.95 | $10.95 | 47,792,420 |
| 2024-10-23 | $11.02 | $11.95 | $11.02 | $11.38 | $11.38 | 75,652,630 |
| 2024-10-22 | $11.81 | $12.88 | $11.30 | $11.30 | $11.30 | 111,007,750 |
| 2024-10-21 | $10.53 | $12.32 | $10.50 | $11.72 | $11.72 | 101,685,430 |
| 2024-10-18 | $9.66 | $10.75 | $9.65 | $10.53 | $10.53 | 76,006,540 |
| 2024-10-17 | $9.90 | $10.36 | $9.80 | $9.83 | $9.83 | 51,465,860 |
| 2024-10-16 | $9.87 | $10.37 | $9.75 | $9.97 | $9.97 | 44,368,800 |
| 2024-10-15 | $9.66 | $10.47 | $9.54 | $10.12 | $10.12 | 65,099,850 |
| 2024-10-14 | $9.35 | $9.82 | $9.21 | $9.79 | $9.79 | 38,336,770 |
| 2024-10-11 | $9.97 | $9.97 | $9.10 | $9.30 | $9.30 | 42,048,930 |
| 2024-10-10 | $9.96 | $10.68 | $9.74 | $10.07 | $10.07 | 50,576,420 |
| 2024-10-09 | $11.25 | $11.30 | $9.99 | $9.99 | $9.99 | 76,152,520 |
| 2024-10-08 | $12.37 | $12.45 | $10.69 | $12.13 | $12.13 | 91,847,430 |
| 2024-09-30 | $9.40 | $10.60 | $9.22 | $10.40 | $10.40 | 78,638,550 |
| 2024-09-27 | $8.85 | $9.24 | $8.75 | $9.11 | $9.11 | 57,691,780 |
| 2024-09-26 | $8.40 | $8.63 | $8.39 | $8.63 | $8.63 | 33,873,400 |
| 2024-09-25 | $8.45 | $8.79 | $8.40 | $8.51 | $8.51 | 44,442,900 |
| 2024-09-24 | $8.26 | $8.52 | $8.11 | $8.50 | $8.50 | 41,660,610 |
| 2024-09-23 | $8.09 | $8.25 | $7.97 | $8.19 | $8.19 | 21,694,370 |
| 2024-09-20 | $8.20 | $8.33 | $8.03 | $8.11 | $8.11 | 23,729,470 |
| 2024-09-19 | $8.22 | $8.38 | $8.10 | $8.20 | $8.20 | 28,583,400 |
| 2024-09-18 | $8.09 | $8.24 | $7.96 | $8.16 | $8.16 | 22,506,400 |
| 2024-09-13 | $8.47 | $8.61 | $8.00 | $8.02 | $8.02 | 32,252,090 |
| 2024-09-12 | $8.40 | $8.74 | $8.32 | $8.35 | $8.35 | 37,380,200 |
| 2024-09-11 | $8.67 | $8.72 | $8.20 | $8.63 | $8.63 | 57,475,290 |
| 2024-09-10 | $7.93 | $9.47 | $7.93 | $8.99 | $8.99 | 88,074,080 |
| 2024-09-09 | $7.78 | $8.02 | $7.70 | $7.89 | $7.89 | 15,742,680 |
| 2024-09-06 | $7.93 | $8.20 | $7.93 | $7.99 | $7.99 | 24,208,200 |
| 2024-09-05 | $8.06 | $8.17 | $7.81 | $7.99 | $7.99 | 23,654,020 |
| 2024-09-04 | $8.20 | $8.32 | $7.99 | $8.01 | $8.01 | 23,172,620 |
| 2024-09-03 | $8.15 | $8.50 | $8.15 | $8.24 | $8.24 | 23,551,500 |
| 2024-09-02 | $8.30 | $8.50 | $8.11 | $8.15 | $8.15 | 29,039,420 |
| 2024-08-30 | $7.94 | $8.60 | $7.94 | $8.29 | $8.29 | 36,494,990 |
| 2024-08-29 | $7.66 | $8.32 | $7.59 | $8.03 | $8.03 | 31,675,790 |
| 2024-08-28 | $8.03 | $8.09 | $7.72 | $7.75 | $7.75 | 19,191,690 |
| 2024-08-27 | $8.30 | $8.45 | $8.01 | $8.01 | $8.01 | 24,215,900 |
| 2024-08-26 | $7.90 | $8.60 | $7.90 | $8.48 | $8.48 | 37,293,900 |
| 2024-08-23 | $8.40 | $8.48 | $7.98 | $8.03 | $8.03 | 21,119,920 |
| 2024-08-22 | $8.27 | $8.42 | $8.07 | $8.19 | $8.19 | 19,660,730 |
| 2024-08-21 | $8.22 | $8.40 | $8.13 | $8.29 | $8.29 | 15,883,900 |
| 2024-08-20 | $8.44 | $8.54 | $8.18 | $8.27 | $8.27 | 18,780,200 |
| 2024-08-19 | $8.47 | $8.65 | $8.46 | $8.47 | $8.47 | 15,733,300 |
| 2024-08-16 | $8.80 | $8.89 | $8.47 | $8.54 | $8.54 | 24,171,300 |
| 2024-08-15 | $8.64 | $8.87 | $8.52 | $8.86 | $8.86 | 24,324,500 |
| 2024-08-14 | $8.82 | $8.99 | $8.71 | $8.72 | $8.72 | 22,268,600 |
| 2024-08-13 | $8.65 | $8.86 | $8.61 | $8.84 | $8.84 | 21,021,500 |
| 2024-08-12 | $8.81 | $8.85 | $8.51 | $8.64 | $8.64 | 24,491,100 |
| 2024-08-09 | $9.07 | $9.53 | $8.83 | $8.84 | $8.84 | 34,822,840 |
| 2024-08-08 | $9.33 | $9.39 | $8.97 | $9.04 | $9.04 | 34,684,640 |
| 2024-08-07 | $9.38 | $9.64 | $9.28 | $9.43 | $9.43 | 31,967,220 |
| 2024-08-06 | $9.98 | $10.13 | $9.38 | $9.51 | $9.51 | 54,090,950 |
| 2024-08-05 | $10.32 | $10.99 | $9.80 | $9.80 | $9.80 | 70,087,060 |
| 2024-08-02 | $9.92 | $10.99 | $9.88 | $10.28 | $10.28 | 87,833,350 |
| 2024-08-01 | $9.87 | $10.26 | $9.80 | $10.11 | $10.11 | 73,866,890 |
| 2024-07-31 | $9.50 | $10.70 | $9.20 | $9.99 | $9.99 | 86,379,420 |
| 2024-07-30 | $9.63 | $10.17 | $9.50 | $9.58 | $9.58 | 76,159,190 |
| 2024-07-29 | $8.75 | $10.27 | $8.54 | $9.74 | $9.74 | 81,763,190 |
| 2024-07-26 | $8.60 | $8.90 | $8.46 | $8.77 | $8.77 | 40,202,400 |
| 2024-07-25 | $8.27 | $9.20 | $8.23 | $8.78 | $8.78 | 56,001,900 |
| 2024-07-24 | $8.29 | $8.55 | $8.26 | $8.40 | $8.40 | 22,574,640 |
| 2024-07-23 | $8.53 | $8.65 | $8.38 | $8.38 | $8.38 | 24,605,540 |
| 2024-07-22 | $8.44 | $8.76 | $8.32 | $8.65 | $8.65 | 38,343,340 |
| 2024-07-19 | $8.28 | $8.43 | $8.20 | $8.32 | $8.32 | 21,736,500 |
| 2024-07-18 | $8.35 | $8.49 | $8.09 | $8.41 | $8.41 | 28,071,800 |
| 2024-07-17 | $8.96 | $9.04 | $8.52 | $8.53 | $8.53 | 28,173,700 |
| 2024-07-16 | $8.92 | $9.00 | $8.74 | $8.92 | $8.92 | 28,729,400 |
| 2024-07-15 | $9.16 | $9.35 | $8.91 | $9.00 | $9.00 | 31,132,600 |
| 2024-07-12 | $9.01 | $9.27 | $9.00 | $9.10 | $9.10 | 28,507,000 |
| 2024-07-11 | $9.20 | $9.32 | $9.05 | $9.14 | $9.14 | 34,808,800 |
| 2024-07-10 | $9.06 | $9.31 | $8.91 | $8.97 | $8.97 | 43,957,700 |
| 2024-07-09 | $8.60 | $9.60 | $8.43 | $9.20 | $9.20 | 59,558,700 |
| 2024-07-08 | $8.91 | $8.93 | $8.43 | $8.49 | $8.49 | 31,464,360 |
| 2024-07-05 | $8.88 | $9.03 | $8.70 | $8.98 | $8.98 | 29,272,420 |
| 2024-07-04 | $9.16 | $9.32 | $8.82 | $8.93 | $8.93 | 40,121,720 |
| 2024-07-03 | $9.58 | $9.93 | $9.30 | $9.30 | $9.30 | 46,840,850 |
| 2024-07-02 | $9.68 | $9.74 | $9.36 | $9.45 | $9.45 | 39,418,200 |
| 2024-07-01 | $9.93 | $10.19 | $9.47 | $9.74 | $9.74 | 56,340,400 |
| 2024-06-28 | $9.50 | $10.60 | $9.47 | $9.85 | $9.85 | 84,088,720 |
| 2024-06-27 | $9.93 | $9.95 | $9.24 | $9.26 | $9.26 | 50,624,500 |
| 2024-06-26 | $9.71 | $10.06 | $9.38 | $9.96 | $9.96 | 61,500,530 |
| 2024-06-25 | $9.80 | $10.85 | $9.80 | $10.16 | $10.16 | 74,631,800 |
| 2024-06-24 | $10.46 | $10.61 | $9.81 | $9.94 | $9.94 | 54,959,700 |
| 2024-06-21 | $10.78 | $11.10 | $10.35 | $10.55 | $10.55 | 63,742,100 |
| 2024-06-20 | $11.28 | $11.45 | $10.68 | $10.88 | $10.88 | 85,582,770 |
| 2024-06-19 | $10.56 | $11.97 | $10.42 | $11.30 | $11.30 | 132,088,680 |
| 2024-06-18 | $9.15 | $10.68 | $9.15 | $10.68 | $10.68 | 112,980,250 |
| 2024-06-17 | $8.82 | $9.15 | $8.79 | $8.90 | $8.90 | 33,552,900 |
| 2024-06-14 | $9.03 | $9.08 | $8.72 | $8.82 | $8.82 | 26,089,500 |
| 2024-06-13 | $9.20 | $9.31 | $8.91 | $8.97 | $8.97 | 36,530,300 |
| 2024-06-12 | $9.17 | $9.34 | $9.05 | $9.30 | $9.30 | 36,452,600 |
| 2024-06-11 | $8.94 | $9.17 | $8.76 | $9.13 | $9.13 | 37,317,940 |
| 2024-06-07 | $8.89 | $9.14 | $8.75 | $9.01 | $9.01 | 41,496,440 |
| 2024-06-06 | $9.23 | $9.37 | $8.61 | $8.79 | $8.79 | 52,578,870 |
| 2024-06-05 | $9.60 | $9.69 | $9.28 | $9.28 | $9.28 | 49,189,300 |
| 2024-06-04 | $9.91 | $10.49 | $9.68 | $9.82 | $9.82 | 64,278,010 |
| 2024-06-03 | $9.88 | $10.69 | $9.83 | $10.08 | $10.08 | 78,262,450 |
| 2024-05-31 | $9.63 | $9.86 | $9.37 | $9.67 | $9.67 | 41,525,220 |
| 2024-05-30 | $10.07 | $10.17 | $9.59 | $9.71 | $9.71 | 47,787,990 |
| 2024-05-29 | $10.09 | $10.34 | $9.88 | $10.04 | $10.04 | 48,372,460 |
| 2024-05-28 | $10.73 | $11.06 | $10.22 | $10.26 | $10.26 | 55,997,300 |
| 2024-05-27 | $10.44 | $11.13 | $10.21 | $10.91 | $10.91 | 61,056,190 |
| 2024-05-24 | $11.20 | $11.28 | $10.46 | $10.54 | $10.54 | 65,327,040 |
| 2024-05-23 | $12.20 | $12.56 | $11.45 | $11.54 | $11.54 | 67,752,180 |
| 2024-05-22 | $12.40 | $12.57 | $12.00 | $12.28 | $12.28 | 54,401,530 |
| 2024-05-21 | $12.60 | $12.91 | $12.09 | $12.29 | $12.29 | 64,797,090 |
| 2024-05-20 | $12.56 | $13.49 | $12.56 | $12.97 | $12.97 | 83,540,560 |
| 2024-05-17 | $13.50 | $13.77 | $12.56 | $13.00 | $13.00 | 112,952,040 |
| 2024-05-16 | $11.95 | $13.31 | $11.94 | $13.00 | $13.00 | 104,744,230 |
| 2024-05-15 | $11.74 | $12.68 | $11.35 | $11.89 | $11.89 | 81,922,030 |
| 2024-05-14 | $12.90 | $12.97 | $11.90 | $12.05 | $12.05 | 85,273,050 |
| 2024-05-13 | $11.98 | $13.00 | $11.78 | $12.73 | $12.73 | 89,778,130 |
| 2024-05-10 | $13.90 | $14.40 | $12.26 | $12.44 | $12.44 | 113,849,890 |
| 2024-05-09 | $13.46 | $13.96 | $13.20 | $13.56 | $13.56 | 95,785,420 |
| 2024-05-08 | $13.13 | $14.66 | $12.51 | $14.33 | $14.33 | 133,680,590 |
| 2024-05-07 | $12.50 | $14.39 | $12.30 | $13.93 | $13.93 | 142,271,780 |
| 2024-05-06 | $10.88 | $12.55 | $10.62 | $11.99 | $11.99 | 113,675,940 |
| 2024-04-30 | $11.00 | $11.25 | $9.92 | $10.89 | $10.89 | 103,441,070 |
| 2024-04-29 | $9.97 | $11.81 | $9.92 | $11.50 | $11.50 | 117,833,230 |
| 2024-04-26 | $10.84 | $11.11 | $9.88 | $10.04 | $10.04 | 115,286,760 |
| 2024-04-25 | $10.31 | $11.60 | $10.31 | $10.81 | $10.81 | 120,390,300 |
| 2024-04-24 | $8.39 | $10.20 | $8.30 | $9.76 | $9.76 | 96,347,450 |
| 2024-04-23 | $8.35 | $9.20 | $8.35 | $8.88 | $8.88 | 75,082,620 |
| 2024-04-22 | $9.20 | $9.47 | $8.10 | $8.17 | $8.17 | 89,262,550 |
| 2024-04-19 | $8.81 | $10.00 | $8.74 | $9.91 | $9.91 | 110,095,280 |
| 2024-04-18 | $8.15 | $9.48 | $7.82 | $8.62 | $8.62 | 111,440,700 |
| 2024-04-17 | $7.10 | $8.12 | $7.03 | $8.11 | $8.11 | 89,933,570 |
| 2024-04-16 | $7.65 | $7.79 | $6.58 | $6.77 | $6.77 | 86,842,960 |
| 2024-04-15 | $8.45 | $8.79 | $7.91 | $7.97 | $7.97 | 75,734,580 |
| 2024-04-12 | $8.62 | $9.39 | $8.40 | $8.68 | $8.68 | 95,281,350 |
| 2024-04-11 | $10.09 | $10.50 | $9.01 | $9.01 | $9.01 | 121,506,500 |
| 2024-04-10 | $9.62 | $11.40 | $9.60 | $11.26 | $11.26 | 133,702,990 |
| 2024-04-09 | $9.13 | $10.88 | $9.12 | $9.51 | $9.51 | 125,734,750 |
| 2024-04-08 | $8.34 | $9.68 | $7.92 | $9.63 | $9.63 | 118,807,370 |
| 2024-04-03 | $8.96 | $9.37 | $8.25 | $8.35 | $8.35 | 117,805,310 |
| 2024-04-02 | $7.97 | $9.90 | $7.79 | $9.45 | $9.45 | 141,919,470 |
| 2024-04-01 | $7.06 | $8.47 | $7.06 | $8.25 | $8.25 | 111,116,860 |
| 2024-03-29 | $6.95 | $7.44 | $6.71 | $7.07 | $7.07 | 117,837,210 |
| 2024-03-28 | $5.75 | $6.52 | $5.75 | $6.52 | $6.52 | 62,990,990 |
| 2024-03-27 | $5.66 | $5.79 | $5.31 | $5.43 | $5.43 | 45,034,010 |
| 2024-03-26 | $5.99 | $6.07 | $5.68 | $5.70 | $5.70 | 49,800,620 |
| 2024-03-25 | $6.42 | $6.85 | $6.08 | $6.08 | $6.08 | 68,827,090 |
| 2024-03-22 | $5.96 | $6.83 | $5.86 | $6.50 | $6.50 | 87,574,620 |
| 2024-03-21 | $5.70 | $6.30 | $5.60 | $6.00 | $6.00 | 93,030,480 |
| 2024-03-20 | $5.22 | $6.20 | $5.22 | $6.02 | $6.02 | 94,525,660 |
| 2024-03-19 | $5.29 | $5.66 | $5.15 | $5.17 | $5.17 | 41,687,470 |
| 2024-03-18 | $4.98 | $5.38 | $4.95 | $5.30 | $5.30 | 40,078,380 |
| 2024-03-15 | $4.90 | $5.24 | $4.87 | $5.08 | $5.08 | 37,278,430 |
| 2024-03-14 | $4.90 | $5.03 | $4.75 | $4.93 | $4.93 | 36,963,020 |
| 2024-03-13 | $5.25 | $5.29 | $4.99 | $5.03 | $5.03 | 72,430,550 |
| 2024-03-12 | $4.57 | $5.52 | $4.42 | $5.52 | $5.52 | 74,678,810 |
| 2024-03-11 | $4.58 | $4.85 | $4.42 | $4.60 | $4.60 | 26,368,760 |
| 2024-03-08 | $4.88 | $5.43 | $4.61 | $4.67 | $4.67 | 39,105,060 |
| 2024-03-07 | $4.05 | $4.84 | $4.05 | $4.84 | $4.84 | 18,724,170 |
| 2024-03-06 | $3.92 | $4.16 | $3.90 | $4.03 | $4.03 | 7,092,670 |
| 2024-03-05 | $4.04 | $4.04 | $3.91 | $3.92 | $3.92 | 4,741,800 |
| 2024-03-04 | $4.08 | $4.08 | $3.93 | $4.04 | $4.04 | 4,795,400 |
| 2024-03-01 | $4.04 | $4.06 | $3.95 | $4.03 | $4.03 | 4,245,100 |
| 2024-02-29 | $3.80 | $4.12 | $3.80 | $4.01 | $4.01 | 7,406,620 |
| 2024-02-28 | $4.22 | $4.30 | $3.87 | $3.88 | $3.88 | 9,248,600 |
| 2024-02-27 | $4.16 | $4.26 | $4.14 | $4.22 | $4.22 | 5,907,120 |
| 2024-02-26 | $4.03 | $4.27 | $3.99 | $4.17 | $4.17 | 8,898,500 |
| 2024-02-23 | $3.89 | $4.18 | $3.89 | $4.04 | $4.04 | 7,864,500 |
| 2024-02-22 | $3.76 | $3.89 | $3.74 | $3.88 | $3.88 | 6,083,600 |
| 2024-02-21 | $3.72 | $3.89 | $3.62 | $3.78 | $3.78 | 5,550,570 |
| 2024-02-20 | $3.68 | $3.77 | $3.59 | $3.71 | $3.71 | 4,382,650 |
| 2024-02-19 | $3.50 | $3.74 | $3.50 | $3.69 | $3.69 | 7,958,510 |
| 2024-02-08 | $3.14 | $3.50 | $3.08 | $3.46 | $3.46 | 8,179,260 |
| 2024-02-07 | $3.36 | $3.42 | $3.10 | $3.16 | $3.16 | 8,469,080 |
| 2024-02-06 | $3.29 | $3.49 | $2.99 | $3.30 | $3.30 | 8,609,020 |
| 2024-02-05 | $3.78 | $3.78 | $3.25 | $3.31 | $3.31 | 9,050,160 |
| 2024-02-02 | $4.05 | $4.10 | $3.68 | $3.78 | $3.78 | 6,228,240 |
| 2024-02-01 | $4.18 | $4.19 | $3.99 | $4.01 | $4.01 | 5,529,960 |
| 2024-01-31 | $4.42 | $4.45 | $4.16 | $4.18 | $4.18 | 5,856,400 |
| 2024-01-30 | $4.54 | $4.59 | $4.41 | $4.45 | $4.45 | 4,818,200 |
| 2024-01-29 | $4.76 | $4.80 | $4.55 | $4.57 | $4.57 | 5,308,000 |
| 2024-01-26 | $4.70 | $4.88 | $4.67 | $4.76 | $4.76 | 6,336,400 |
| 2024-01-25 | $4.51 | $4.73 | $4.48 | $4.71 | $4.71 | 5,554,300 |
| 2024-01-24 | $4.41 | $4.54 | $4.35 | $4.52 | $4.52 | 7,259,300 |
| 2024-01-23 | $4.42 | $4.46 | $4.28 | $4.36 | $4.36 | 7,388,200 |
| 2024-01-22 | $4.70 | $4.76 | $4.36 | $4.41 | $4.41 | 9,875,500 |
| 2024-01-19 | $4.92 | $4.95 | $4.76 | $4.77 | $4.77 | 8,169,800 |
| 2024-01-18 | $5.10 | $5.15 | $4.79 | $4.95 | $4.95 | 19,462,500 |
| 2024-01-17 | $5.45 | $5.58 | $5.20 | $5.22 | $5.22 | 19,146,700 |
| 2024-01-16 | $5.20 | $5.21 | $5.10 | $5.17 | $5.17 | 5,298,400 |
| 2024-01-15 | $5.14 | $5.20 | $5.10 | $5.17 | $5.17 | 4,198,400 |
| 2024-01-12 | $5.22 | $5.26 | $5.15 | $5.16 | $5.16 | 4,858,610 |
| 2024-01-11 | $5.16 | $5.24 | $5.15 | $5.23 | $5.23 | 4,437,980 |
| 2024-01-10 | $5.21 | $5.25 | $5.10 | $5.17 | $5.17 | 5,139,730 |
| 2024-01-09 | $5.14 | $5.28 | $5.14 | $5.23 | $5.23 | 6,540,200 |
| 2024-01-08 | $5.20 | $5.23 | $5.14 | $5.14 | $5.14 | 5,953,300 |
| 2024-01-05 | $5.29 | $5.37 | $5.19 | $5.21 | $5.21 | 9,913,100 |
| 2024-01-04 | $5.40 | $5.40 | $5.26 | $5.29 | $5.29 | 10,336,300 |
| 2024-01-03 | $5.41 | $5.43 | $5.30 | $5.39 | $5.39 | 11,889,500 |
| 2024-01-02 | $5.35 | $5.50 | $5.28 | $5.45 | $5.45 | 16,630,180 |
| 2024-01-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-12-29 | $5.27 | $5.38 | $5.27 | $5.33 | $5.33 | 15,673,480 |
| 2023-12-28 | $5.23 | $5.40 | $5.17 | $5.32 | $5.32 | 18,511,480 |
| 2023-12-27 | $5.36 | $5.41 | $5.15 | $5.27 | $5.27 | 20,768,300 |
| 2023-12-26 | $5.59 | $5.66 | $5.34 | $5.38 | $5.38 | 32,490,240 |
| 2023-12-25 | $5.48 | $5.99 | $5.26 | $5.68 | $5.68 | 44,822,410 |
| 2023-12-22 | $5.25 | $5.48 | $5.22 | $5.45 | $5.45 | 31,283,100 |
| 2023-12-21 | $5.22 | $5.29 | $5.08 | $5.28 | $5.28 | 21,249,160 |
| 2023-12-20 | $5.24 | $5.44 | $5.16 | $5.30 | $5.30 | 26,536,900 |
| 2023-12-19 | $5.04 | $5.49 | $4.99 | $5.26 | $5.26 | 18,184,620 |
| 2023-12-18 | $5.14 | $5.14 | $5.01 | $5.03 | $5.03 | 3,083,180 |
| 2023-12-15 | $5.12 | $5.14 | $5.09 | $5.12 | $5.12 | 3,301,100 |
| 2023-12-14 | $5.14 | $5.16 | $5.07 | $5.09 | $5.09 | 2,043,000 |
| 2023-12-13 | $5.11 | $5.16 | $5.06 | $5.09 | $5.09 | 2,120,000 |
| 2023-12-12 | $5.08 | $5.12 | $5.00 | $5.10 | $5.10 | 2,788,960 |
| 2023-12-11 | $5.00 | $5.11 | $4.98 | $5.08 | $5.08 | 4,424,700 |
| 2023-12-08 | $5.16 | $5.18 | $5.00 | $5.01 | $5.01 | 4,500,100 |
| 2023-12-07 | $5.21 | $5.23 | $5.13 | $5.16 | $5.16 | 3,740,800 |
| 2023-12-06 | $5.16 | $5.22 | $5.12 | $5.19 | $5.19 | 3,318,880 |
| 2023-12-05 | $5.24 | $5.25 | $5.15 | $5.15 | $5.15 | 2,951,500 |
| 2023-12-04 | $5.24 | $5.25 | $5.19 | $5.23 | $5.23 | 3,437,400 |
| 2023-12-01 | $5.13 | $5.26 | $5.13 | $5.23 | $5.23 | 4,272,400 |
| 2023-11-30 | $5.20 | $5.24 | $5.13 | $5.17 | $5.17 | 3,690,600 |
| 2023-11-29 | $5.23 | $5.26 | $5.21 | $5.23 | $5.23 | 3,502,600 |
| 2023-11-28 | $5.19 | $5.25 | $5.14 | $5.22 | $5.22 | 3,082,500 |
| 2023-11-27 | $5.17 | $5.20 | $5.13 | $5.19 | $5.19 | 3,268,500 |
| 2023-11-24 | $5.23 | $5.23 | $5.16 | $5.17 | $5.17 | 3,080,300 |
| 2023-11-23 | $5.18 | $5.28 | $5.16 | $5.24 | $5.24 | 4,286,500 |
| 2023-11-22 | $5.19 | $5.24 | $5.17 | $5.18 | $5.18 | 2,688,400 |
| 2023-11-21 | $5.22 | $5.24 | $5.18 | $5.19 | $5.19 | 3,098,900 |
| 2023-11-20 | $5.18 | $5.22 | $5.15 | $5.22 | $5.22 | 2,924,600 |
| 2023-11-17 | $5.13 | $5.20 | $5.12 | $5.17 | $5.17 | 2,325,400 |
| 2023-11-16 | $5.15 | $5.18 | $5.13 | $5.15 | $5.15 | 2,517,600 |
| 2023-11-15 | $5.16 | $5.17 | $5.11 | $5.14 | $5.14 | 2,856,600 |
| 2023-11-14 | $5.24 | $5.25 | $5.10 | $5.12 | $5.12 | 4,578,800 |
| 2023-11-13 | $5.14 | $5.25 | $5.13 | $5.22 | $5.22 | 5,481,310 |
| 2023-11-10 | $5.10 | $5.13 | $5.05 | $5.13 | $5.13 | 2,745,000 |
| 2023-11-09 | $5.09 | $5.13 | $5.06 | $5.09 | $5.09 | 3,063,790 |
| 2023-11-08 | $5.14 | $5.15 | $5.07 | $5.09 | $5.09 | 3,043,100 |
| 2023-11-07 | $5.15 | $5.15 | $5.08 | $5.13 | $5.13 | 2,575,500 |
| 2023-11-06 | $5.12 | $5.15 | $5.10 | $5.13 | $5.13 | 3,953,710 |
| 2023-11-03 | $5.10 | $5.14 | $5.08 | $5.11 | $5.11 | 3,117,230 |
| 2023-11-02 | $5.09 | $5.15 | $5.06 | $5.11 | $5.11 | 4,814,340 |
| 2023-11-01 | $5.06 | $5.11 | $5.04 | $5.10 | $5.10 | 4,054,400 |
| 2023-10-31 | $5.06 | $5.09 | $5.01 | $5.05 | $5.05 | 4,115,600 |
| 2023-10-30 | $4.97 | $5.05 | $4.93 | $5.03 | $5.03 | 3,475,800 |
| 2023-10-27 | $4.83 | $4.97 | $4.83 | $4.95 | $4.95 | 2,661,140 |
| 2023-10-26 | $4.87 | $4.90 | $4.81 | $4.88 | $4.88 | 2,401,700 |
| 2023-10-25 | $4.82 | $4.92 | $4.81 | $4.88 | $4.88 | 2,793,400 |
| 2023-10-24 | $4.63 | $4.81 | $4.63 | $4.81 | $4.81 | 4,130,000 |
| 2023-10-23 | $4.72 | $4.73 | $4.57 | $4.60 | $4.60 | 3,274,700 |
| 2023-10-20 | $4.80 | $4.81 | $4.71 | $4.74 | $4.74 | 3,258,800 |
| 2023-10-19 | $4.82 | $4.92 | $4.75 | $4.79 | $4.79 | 2,983,850 |
| 2023-10-18 | $4.93 | $4.94 | $4.78 | $4.78 | $4.78 | 2,463,150 |
| 2023-10-17 | $4.95 | $4.95 | $4.89 | $4.91 | $4.91 | 2,004,000 |
| 2023-10-16 | $4.94 | $4.97 | $4.89 | $4.92 | $4.92 | 2,075,300 |
| 2023-10-13 | $4.96 | $4.97 | $4.91 | $4.91 | $4.91 | 2,575,000 |
| 2023-10-12 | $4.94 | $5.00 | $4.94 | $4.98 | $4.98 | 2,266,000 |
| 2023-10-11 | $4.97 | $5.01 | $4.92 | $4.94 | $4.94 | 2,234,310 |
| 2023-10-10 | $4.98 | $5.04 | $4.95 | $4.97 | $4.97 | 2,453,000 |
| 2023-10-09 | $5.00 | $5.01 | $4.94 | $4.97 | $4.97 | 3,214,600 |
| 2023-09-28 | $4.94 | $5.01 | $4.92 | $4.99 | $4.99 | 2,521,500 |
| 2023-09-27 | $4.90 | $4.98 | $4.85 | $4.94 | $4.94 | 4,019,480 |
| 2023-09-26 | $5.01 | $5.03 | $4.88 | $4.91 | $4.91 | 4,216,400 |
| 2023-09-25 | $5.07 | $5.08 | $4.99 | $5.03 | $5.03 | 2,187,900 |
| 2023-09-22 | $4.98 | $5.07 | $4.93 | $5.07 | $5.07 | 2,425,800 |
| 2023-09-21 | $5.01 | $5.05 | $4.96 | $4.98 | $4.98 | 2,360,700 |
| 2023-09-20 | $5.05 | $5.05 | $5.00 | $5.01 | $5.01 | 1,635,500 |
| 2023-09-19 | $5.07 | $5.07 | $4.98 | $5.03 | $5.03 | 2,024,300 |
| 2023-09-18 | $5.03 | $5.12 | $4.99 | $5.07 | $5.07 | 2,470,000 |
| 2023-09-15 | $5.09 | $5.10 | $5.03 | $5.05 | $5.05 | 2,294,100 |
| 2023-09-14 | $5.12 | $5.13 | $5.01 | $5.03 | $5.03 | 2,559,700 |
| 2023-09-13 | $5.08 | $5.15 | $5.05 | $5.10 | $5.10 | 2,888,100 |
| 2023-09-12 | $5.15 | $5.15 | $5.06 | $5.11 | $5.11 | 2,517,150 |
| 2023-09-11 | $5.08 | $5.16 | $5.03 | $5.13 | $5.13 | 3,506,780 |
| 2023-09-08 | $5.08 | $5.13 | $5.04 | $5.08 | $5.08 | 1,971,680 |
| 2023-09-07 | $5.17 | $5.17 | $5.05 | $5.07 | $5.07 | 3,651,600 |
| 2023-09-06 | $5.10 | $5.15 | $5.07 | $5.14 | $5.14 | 4,021,600 |
| 2023-09-05 | $5.09 | $5.11 | $5.05 | $5.10 | $5.10 | 2,686,600 |
| 2023-09-04 | $5.00 | $5.08 | $4.98 | $5.08 | $5.08 | 3,233,090 |
| 2023-09-01 | $4.96 | $5.02 | $4.93 | $4.98 | $4.98 | 2,080,900 |
| 2023-08-31 | $5.01 | $5.02 | $4.93 | $4.99 | $4.99 | 2,603,500 |
| 2023-08-30 | $4.98 | $5.05 | $4.98 | $5.00 | $5.00 | 2,837,000 |
| 2023-08-29 | $4.86 | $4.99 | $4.85 | $4.98 | $4.98 | 3,415,500 |
| 2023-08-28 | $4.98 | $5.03 | $4.85 | $4.86 | $4.86 | 5,673,980 |
| 2023-08-25 | $4.79 | $4.91 | $4.73 | $4.74 | $4.74 | 2,523,400 |
| 2023-08-24 | $4.83 | $4.87 | $4.71 | $4.78 | $4.78 | 2,750,100 |
| 2023-08-23 | $4.89 | $4.91 | $4.80 | $4.82 | $4.82 | 2,414,700 |
| 2023-08-22 | $5.05 | $5.08 | $4.83 | $4.89 | $4.89 | 4,313,800 |
| 2023-08-21 | $5.00 | $5.12 | $5.00 | $5.02 | $5.02 | 3,285,690 |
| 2023-08-18 | $5.09 | $5.13 | $5.05 | $5.06 | $5.06 | 2,656,030 |
| 2023-08-17 | $4.99 | $5.10 | $4.95 | $5.09 | $5.09 | 3,126,560 |
| 2023-08-16 | $5.02 | $5.05 | $4.97 | $5.00 | $5.00 | 1,849,990 |
| 2023-08-15 | $5.05 | $5.07 | $4.99 | $5.03 | $5.03 | 2,177,880 |
| 2023-08-14 | $4.99 | $5.06 | $4.90 | $5.05 | $5.05 | 3,209,300 |
| 2023-08-11 | $5.06 | $5.07 | $4.99 | $4.99 | $4.99 | 2,428,100 |
| 2023-08-10 | $5.00 | $5.08 | $4.99 | $5.06 | $5.06 | 1,726,300 |
| 2023-08-09 | $5.03 | $5.05 | $4.99 | $5.00 | $5.00 | 1,772,700 |
| 2023-08-08 | $5.05 | $5.06 | $4.99 | $5.04 | $5.04 | 1,646,100 |
| 2023-08-07 | $5.07 | $5.09 | $5.01 | $5.04 | $5.04 | 2,342,900 |
| 2023-08-04 | $5.15 | $5.16 | $5.06 | $5.07 | $5.07 | 2,754,100 |
| 2023-08-03 | $5.12 | $5.16 | $5.11 | $5.13 | $5.13 | 2,679,000 |
| 2023-08-02 | $5.17 | $5.17 | $5.12 | $5.14 | $5.14 | 2,032,000 |
| 2023-08-01 | $5.20 | $5.22 | $5.13 | $5.15 | $5.15 | 2,923,000 |
| 2023-07-31 | $5.17 | $5.25 | $5.14 | $5.19 | $5.19 | 4,044,590 |
| 2023-07-28 | $5.12 | $5.18 | $5.07 | $5.18 | $5.18 | 3,835,600 |
| 2023-07-27 | $5.10 | $5.17 | $5.09 | $5.11 | $5.11 | 2,765,300 |
| 2023-07-26 | $5.08 | $5.10 | $5.06 | $5.10 | $5.10 | 2,811,800 |
| 2023-07-25 | $5.05 | $5.08 | $5.01 | $5.07 | $5.07 | 2,239,490 |
| 2023-07-24 | $5.00 | $5.04 | $4.97 | $5.02 | $5.02 | 2,472,500 |
| 2023-07-21 | $5.01 | $5.04 | $4.96 | $5.00 | $5.00 | 1,849,500 |
| 2023-07-20 | $5.05 | $5.06 | $4.99 | $5.01 | $5.01 | 1,996,900 |
| 2023-07-19 | $4.97 | $5.07 | $4.97 | $5.02 | $5.02 | 2,256,480 |
| 2023-07-18 | $4.99 | $5.04 | $4.96 | $5.03 | $5.03 | 1,967,400 |
| 2023-07-17 | $4.97 | $5.01 | $4.90 | $5.00 | $5.00 | 2,487,500 |
| 2023-07-14 | $4.98 | $4.98 | $4.92 | $4.96 | $4.96 | 1,629,100 |
| 2023-07-13 | $4.99 | $5.03 | $4.95 | $4.97 | $4.97 | 1,776,800 |
| 2023-07-12 | $5.04 | $5.04 | $4.95 | $4.98 | $4.98 | 2,070,500 |
| 2023-07-11 | $4.97 | $5.02 | $4.94 | $5.01 | $5.01 | 2,601,100 |
| 2023-07-10 | $4.98 | $4.98 | $4.93 | $4.96 | $4.96 | 1,904,800 |
| 2023-07-07 | $4.94 | $4.98 | $4.88 | $4.95 | $4.95 | 2,332,060 |
| 2023-07-06 | $4.93 | $4.94 | $4.88 | $4.93 | $4.93 | 1,757,300 |
| 2023-07-05 | $4.96 | $4.96 | $4.90 | $4.91 | $4.91 | 1,806,730 |
| 2023-07-04 | $4.91 | $4.95 | $4.90 | $4.93 | $4.93 | 1,930,710 |
| 2023-07-03 | $4.90 | $4.95 | $4.88 | $4.92 | $4.92 | 3,004,570 |
| 2023-06-30 | $4.81 | $4.91 | $4.77 | $4.89 | $4.89 | 2,865,480 |
| 2023-06-29 | $4.73 | $4.83 | $4.73 | $4.81 | $4.81 | 2,181,250 |
| 2023-06-28 | $4.78 | $4.80 | $4.66 | $4.75 | $4.75 | 2,595,810 |
| 2023-06-27 | $4.59 | $4.79 | $4.59 | $4.79 | $4.79 | 4,743,700 |
| 2023-06-26 | $4.71 | $4.73 | $4.57 | $4.58 | $4.58 | 3,529,600 |
| 2023-06-21 | $4.74 | $4.79 | $4.68 | $4.68 | $4.68 | 2,658,820 |
| 2023-06-20 | $4.78 | $4.82 | $4.75 | $4.75 | $4.75 | 1,788,700 |
| 2023-06-19 | $4.85 | $4.87 | $4.78 | $4.79 | $4.79 | 2,018,290 |
| 2023-06-16 | $4.82 | $4.87 | $4.80 | $4.85 | $4.85 | 2,184,100 |
| 2023-06-15 | $4.84 | $4.84 | $4.77 | $4.82 | $4.82 | 2,165,260 |
| 2023-06-14 | $4.85 | $4.86 | $4.81 | $4.84 | $4.84 | 2,133,660 |
| 2023-06-13 | $4.86 | $4.86 | $4.80 | $4.84 | $4.84 | 2,097,100 |
| 2023-06-12 | $4.79 | $4.84 | $4.71 | $4.82 | $4.82 | 2,782,600 |
| 2023-06-09 | $4.84 | $4.84 | $4.77 | $4.79 | $4.79 | 2,464,780 |
| 2023-06-08 | $4.79 | $4.85 | $4.77 | $4.80 | $4.80 | 2,152,500 |
| 2023-06-07 | $4.81 | $4.85 | $4.79 | $4.81 | $4.81 | 2,066,500 |
| 2023-06-06 | $4.94 | $4.94 | $4.81 | $4.81 | $4.81 | 3,701,200 |
| 2023-06-05 | $4.96 | $4.96 | $4.92 | $4.95 | $4.95 | 2,264,400 |
| 2023-06-02 | $4.92 | $4.95 | $4.89 | $4.94 | $4.94 | 3,066,800 |
| 2023-06-01 | $4.86 | $4.96 | $4.86 | $4.92 | $4.92 | 3,478,900 |
| 2023-05-31 | $4.95 | $4.96 | $4.88 | $4.90 | $4.90 | 3,003,300 |
| 2023-05-30 | $4.95 | $5.00 | $4.91 | $4.96 | $4.96 | 2,797,500 |
| 2023-05-29 | $5.06 | $5.08 | $5.00 | $5.01 | $4.95 | 2,331,800 |
| 2023-05-26 | $4.97 | $5.05 | $4.93 | $5.05 | $4.99 | 2,900,200 |
| 2023-05-25 | $4.96 | $5.01 | $4.93 | $4.98 | $4.92 | 3,088,760 |
| 2023-05-24 | $5.03 | $5.04 | $4.97 | $4.99 | $4.93 | 2,903,600 |
| 2023-05-23 | $5.01 | $5.05 | $4.98 | $5.01 | $4.95 | 2,808,200 |
| 2023-05-22 | $4.99 | $5.01 | $4.95 | $5.01 | $4.95 | 2,654,240 |
| 2023-05-19 | $4.96 | $4.99 | $4.92 | $4.98 | $4.92 | 2,387,200 |
| 2023-05-18 | $4.94 | $4.98 | $4.91 | $4.97 | $4.91 | 2,811,920 |
| 2023-05-17 | $4.88 | $4.95 | $4.83 | $4.94 | $4.88 | 3,261,680 |
| 2023-05-16 | $4.92 | $4.92 | $4.85 | $4.86 | $4.80 | 2,777,800 |
| 2023-05-15 | $4.89 | $4.92 | $4.83 | $4.91 | $4.85 | 2,769,450 |
| 2023-05-12 | $4.90 | $4.94 | $4.88 | $4.89 | $4.83 | 2,856,800 |
| 2023-05-11 | $4.99 | $5.00 | $4.90 | $4.93 | $4.87 | 5,045,660 |
| 2023-05-10 | $4.82 | $4.87 | $4.80 | $4.85 | $4.79 | 2,883,150 |
| 2023-05-09 | $4.89 | $4.90 | $4.81 | $4.83 | $4.77 | 3,646,900 |
| 2023-05-08 | $4.93 | $4.93 | $4.86 | $4.90 | $4.84 | 3,029,300 |
| 2023-05-05 | $4.99 | $4.99 | $4.85 | $4.91 | $4.85 | 3,818,500 |
| 2023-05-04 | $4.97 | $5.02 | $4.95 | $4.98 | $4.92 | 4,080,790 |
| 2023-05-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.92 | 0 |
| 2023-05-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.92 | 0 |
| 2023-04-28 | $4.91 | $4.99 | $4.89 | $4.98 | $4.92 | 5,761,390 |
| 2023-04-27 | $4.87 | $4.95 | $4.84 | $4.91 | $4.85 | 3,629,910 |
| 2023-04-26 | $4.79 | $4.91 | $4.73 | $4.87 | $4.81 | 5,884,100 |
| 2023-04-25 | $5.00 | $5.00 | $4.72 | $4.79 | $4.73 | 13,121,730 |
| 2023-04-24 | $5.13 | $5.31 | $5.13 | $5.24 | $5.18 | 4,904,170 |
| 2023-04-21 | $5.29 | $5.31 | $5.14 | $5.14 | $5.14 | 6,601,250 |
| 2023-04-20 | $5.37 | $5.38 | $5.22 | $5.27 | $5.27 | 6,176,700 |
| 2023-04-19 | $5.35 | $5.40 | $5.34 | $5.35 | $5.35 | 3,526,900 |
| 2023-04-18 | $5.44 | $5.44 | $5.34 | $5.36 | $5.36 | 4,901,700 |
| 2023-04-17 | $5.42 | $5.44 | $5.37 | $5.42 | $5.42 | 5,210,800 |
| 2023-04-14 | $5.43 | $5.49 | $5.41 | $5.47 | $5.47 | 4,499,600 |
| 2023-04-13 | $5.45 | $5.47 | $5.39 | $5.41 | $5.41 | 4,079,500 |
| 2023-04-12 | $5.41 | $5.48 | $5.39 | $5.47 | $5.47 | 5,292,480 |
| 2023-04-11 | $5.52 | $5.52 | $5.35 | $5.42 | $5.42 | 7,342,000 |
| 2023-04-10 | $5.70 | $5.73 | $5.48 | $5.50 | $5.50 | 11,055,900 |
| 2023-04-07 | $5.58 | $5.77 | $5.53 | $5.72 | $5.72 | 8,581,300 |
| 2023-04-06 | $5.54 | $5.60 | $5.48 | $5.59 | $5.59 | 6,271,400 |
| 2023-04-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-04-04 | $5.65 | $5.66 | $5.52 | $5.54 | $5.54 | 9,440,800 |
| 2023-04-03 | $5.70 | $5.73 | $5.63 | $5.66 | $5.66 | 7,852,580 |
| 2023-03-31 | $5.61 | $5.83 | $5.61 | $5.69 | $5.69 | 8,736,800 |
| 2023-03-30 | $5.77 | $5.80 | $5.58 | $5.63 | $5.63 | 12,451,400 |
| 2023-03-29 | $5.91 | $5.97 | $5.73 | $5.80 | $5.80 | 18,382,480 |
| 2023-03-28 | $5.80 | $6.17 | $5.75 | $5.95 | $5.95 | 25,516,670 |
| 2023-03-27 | $5.83 | $5.88 | $5.65 | $5.70 | $5.70 | 9,772,700 |
| 2023-03-24 | $5.70 | $5.98 | $5.69 | $5.84 | $5.84 | 15,457,900 |
| 2023-03-23 | $5.71 | $5.73 | $5.65 | $5.68 | $5.68 | 3,961,800 |
| 2023-03-22 | $5.72 | $5.76 | $5.68 | $5.73 | $5.73 | 4,682,480 |
| 2023-03-21 | $5.58 | $5.69 | $5.54 | $5.69 | $5.69 | 4,894,300 |
| 2023-03-20 | $5.51 | $5.62 | $5.51 | $5.58 | $5.58 | 5,232,000 |
| 2023-03-17 | $5.51 | $5.56 | $5.47 | $5.51 | $5.51 | 3,757,200 |
| 2023-03-16 | $5.62 | $5.63 | $5.46 | $5.47 | $5.47 | 4,513,700 |
| 2023-03-15 | $5.51 | $5.66 | $5.47 | $5.64 | $5.64 | 6,094,400 |
| 2023-03-14 | $5.52 | $5.56 | $5.43 | $5.47 | $5.47 | 4,175,900 |
| 2023-03-13 | $5.60 | $5.62 | $5.49 | $5.54 | $5.54 | 5,490,600 |
| 2023-03-10 | $5.72 | $5.72 | $5.61 | $5.61 | $5.61 | 3,823,400 |
| 2023-03-09 | $5.65 | $5.72 | $5.62 | $5.71 | $5.71 | 4,029,200 |
| 2023-03-08 | $5.59 | $5.65 | $5.58 | $5.65 | $5.65 | 3,008,570 |
| 2023-03-07 | $5.69 | $5.73 | $5.59 | $5.59 | $5.59 | 4,171,290 |
| 2023-03-06 | $5.76 | $5.79 | $5.71 | $5.71 | $5.71 | 4,052,000 |
| 2023-03-03 | $5.76 | $5.79 | $5.70 | $5.75 | $5.75 | 3,587,600 |
| 2023-03-02 | $5.73 | $5.81 | $5.71 | $5.73 | $5.73 | 4,422,200 |
| 2023-03-01 | $5.68 | $5.72 | $5.66 | $5.72 | $5.72 | 3,977,970 |
| 2023-02-28 | $5.62 | $5.70 | $5.60 | $5.66 | $5.66 | 3,533,900 |
| 2023-02-27 | $5.68 | $5.70 | $5.59 | $5.62 | $5.62 | 4,019,590 |
| 2023-02-24 | $5.72 | $5.76 | $5.64 | $5.67 | $5.67 | 5,655,500 |
| 2023-02-23 | $5.68 | $5.76 | $5.65 | $5.75 | $5.75 | 6,877,800 |
| 2023-02-22 | $5.66 | $5.70 | $5.62 | $5.65 | $5.65 | 3,437,300 |
| 2023-02-21 | $5.65 | $5.72 | $5.62 | $5.68 | $5.68 | 3,891,080 |
| 2023-02-20 | $5.67 | $5.67 | $5.56 | $5.65 | $5.65 | 6,331,100 |
| 2023-02-17 | $5.63 | $5.71 | $5.62 | $5.65 | $5.65 | 5,219,200 |
| 2023-02-16 | $5.77 | $5.80 | $5.57 | $5.61 | $5.61 | 8,847,270 |
| 2023-02-15 | $5.76 | $5.78 | $5.71 | $5.76 | $5.76 | 5,591,490 |
| 2023-02-14 | $5.79 | $5.79 | $5.70 | $5.75 | $5.75 | 4,098,200 |
| 2023-02-13 | $5.73 | $5.77 | $5.71 | $5.75 | $5.75 | 4,941,300 |
| 2023-02-10 | $5.73 | $5.79 | $5.70 | $5.74 | $5.74 | 4,509,200 |
| 2023-02-09 | $5.70 | $5.74 | $5.66 | $5.73 | $5.73 | 5,063,840 |
| 2023-02-08 | $5.72 | $5.74 | $5.67 | $5.71 | $5.71 | 5,490,600 |
| 2023-02-07 | $5.67 | $5.73 | $5.63 | $5.71 | $5.71 | 5,795,700 |
| 2023-02-06 | $5.61 | $5.77 | $5.59 | $5.71 | $5.71 | 10,724,080 |
| 2023-02-03 | $5.61 | $5.64 | $5.55 | $5.61 | $5.61 | 6,166,090 |
| 2023-02-02 | $5.59 | $5.65 | $5.56 | $5.61 | $5.61 | 5,719,220 |
| 2023-02-01 | $5.52 | $5.59 | $5.49 | $5.59 | $5.59 | 4,818,180 |
| 2023-01-31 | $5.44 | $5.54 | $5.41 | $5.52 | $5.52 | 5,684,400 |
| 2023-01-30 | $5.42 | $5.48 | $5.42 | $5.47 | $5.47 | 6,172,110 |
| 2023-01-20 | $5.38 | $5.41 | $5.37 | $5.40 | $5.40 | 4,303,910 |
| 2023-01-19 | $5.34 | $5.41 | $5.31 | $5.38 | $5.38 | 6,787,000 |
| 2023-01-18 | $5.36 | $5.42 | $5.24 | $5.33 | $5.33 | 7,418,310 |
| 2023-01-17 | $5.31 | $5.31 | $5.23 | $5.28 | $5.28 | 2,649,160 |
| 2023-01-16 | $5.23 | $5.30 | $5.20 | $5.28 | $5.28 | 2,780,660 |
| 2023-01-13 | $5.21 | $5.23 | $5.17 | $5.22 | $5.22 | 1,770,000 |
| 2023-01-12 | $5.22 | $5.23 | $5.16 | $5.20 | $5.20 | 1,789,500 |
| 2023-01-11 | $5.21 | $5.25 | $5.17 | $5.17 | $5.17 | 2,270,120 |
| 2023-01-10 | $5.26 | $5.28 | $5.20 | $5.23 | $5.23 | 2,274,400 |
| 2023-01-09 | $5.23 | $5.29 | $5.22 | $5.27 | $5.27 | 3,409,200 |
| 2023-01-06 | $5.21 | $5.30 | $5.17 | $5.23 | $5.23 | 4,524,800 |
| 2023-01-05 | $5.22 | $5.25 | $5.17 | $5.20 | $5.20 | 2,888,600 |
| 2023-01-04 | $5.19 | $5.26 | $5.19 | $5.23 | $5.23 | 2,941,020 |
| 2023-01-03 | $5.15 | $5.24 | $5.11 | $5.21 | $5.21 | 3,136,670 |
| 2023-01-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-12-30 | $5.09 | $5.14 | $5.07 | $5.14 | $5.14 | 1,706,600 |
| 2022-12-29 | $5.07 | $5.12 | $5.05 | $5.08 | $5.08 | 2,136,710 |
| 2022-12-28 | $5.15 | $5.15 | $5.06 | $5.07 | $5.07 | 2,370,700 |
| 2022-12-27 | $5.08 | $5.17 | $5.05 | $5.15 | $5.15 | 2,784,900 |
| 2022-12-26 | $5.11 | $5.13 | $5.04 | $5.08 | $5.08 | 2,240,200 |
| 2022-12-23 | $5.01 | $5.12 | $5.00 | $5.06 | $5.06 | 4,018,900 |
| 2022-12-22 | $5.21 | $5.21 | $5.00 | $5.01 | $5.01 | 4,237,460 |
| 2022-12-21 | $5.18 | $5.22 | $5.11 | $5.18 | $5.18 | 3,271,900 |
| 2022-12-20 | $5.16 | $5.20 | $5.07 | $5.16 | $5.16 | 3,719,050 |
| 2022-12-19 | $5.28 | $5.32 | $5.12 | $5.16 | $5.16 | 4,834,900 |
| 2022-12-16 | $5.46 | $5.46 | $5.27 | $5.28 | $5.28 | 5,998,100 |
| 2022-12-15 | $5.41 | $5.54 | $5.41 | $5.50 | $5.50 | 3,894,000 |
| 2022-12-14 | $5.47 | $5.54 | $5.42 | $5.44 | $5.44 | 4,943,000 |
| 2022-12-13 | $5.54 | $5.55 | $5.45 | $5.47 | $5.47 | 6,301,100 |
| 2022-12-12 | $5.72 | $5.74 | $5.49 | $5.53 | $5.53 | 13,477,290 |
| 2022-12-09 | $5.66 | $5.75 | $5.58 | $5.75 | $5.75 | 9,424,590 |
| 2022-12-08 | $5.68 | $5.72 | $5.59 | $5.66 | $5.66 | 6,399,700 |
| 2022-12-07 | $5.68 | $5.73 | $5.63 | $5.67 | $5.67 | 5,169,100 |
| 2022-12-06 | $5.68 | $5.71 | $5.65 | $5.67 | $5.67 | 5,080,150 |
| 2022-12-05 | $5.67 | $5.77 | $5.66 | $5.68 | $5.68 | 5,540,200 |
| 2022-12-01 | $5.63 | $5.70 | $5.61 | $5.65 | $5.65 | 5,353,050 |
| 2022-11-30 | $5.61 | $5.66 | $5.57 | $5.59 | $5.59 | 3,141,000 |
| 2022-11-29 | $5.51 | $5.62 | $5.51 | $5.62 | $5.62 | 4,284,300 |
| 2022-11-28 | $5.45 | $5.55 | $5.43 | $5.54 | $5.54 | 4,930,100 |
| 2022-11-25 | $5.58 | $5.66 | $5.50 | $5.50 | $5.50 | 4,857,700 |
| 2022-11-24 | $5.58 | $5.68 | $5.56 | $5.63 | $5.63 | 6,082,930 |
| 2022-11-23 | $5.65 | $5.65 | $5.45 | $5.58 | $5.58 | 6,453,830 |
| 2022-11-22 | $5.72 | $5.79 | $5.58 | $5.61 | $5.61 | 6,582,030 |
| 2022-11-21 | $5.71 | $5.71 | $5.60 | $5.66 | $5.66 | 5,061,790 |
| 2022-11-18 | $5.81 | $5.84 | $5.69 | $5.71 | $5.71 | 5,678,100 |
| 2022-11-17 | $5.76 | $5.85 | $5.69 | $5.83 | $5.83 | 6,141,100 |
| 2022-11-16 | $5.76 | $5.79 | $5.71 | $5.74 | $5.74 | 4,698,940 |
| 2022-11-15 | $5.64 | $5.77 | $5.60 | $5.76 | $5.76 | 5,724,000 |
| 2022-11-14 | $5.64 | $5.70 | $5.54 | $5.63 | $5.63 | 4,231,500 |
| 2022-11-11 | $5.68 | $5.74 | $5.60 | $5.62 | $5.62 | 4,172,980 |
| 2022-11-10 | $5.61 | $5.65 | $5.56 | $5.58 | $5.58 | 2,988,800 |
| 2022-11-09 | $5.62 | $5.66 | $5.59 | $5.61 | $5.61 | 3,208,730 |
| 2022-11-08 | $5.64 | $5.67 | $5.54 | $5.65 | $5.65 | 4,196,200 |
| 2022-11-07 | $5.58 | $5.68 | $5.53 | $5.63 | $5.63 | 5,610,600 |
| 2022-11-04 | $5.48 | $5.55 | $5.46 | $5.53 | $5.53 | 4,221,700 |
| 2022-11-03 | $5.38 | $5.51 | $5.38 | $5.48 | $5.48 | 4,327,300 |
| 2022-11-02 | $5.55 | $5.55 | $5.40 | $5.42 | $5.42 | 4,376,500 |
| 2022-11-01 | $5.35 | $5.47 | $5.32 | $5.45 | $5.45 | 4,185,100 |
| 2022-10-31 | $5.15 | $5.35 | $5.10 | $5.29 | $5.29 | 4,745,880 |
| 2022-10-28 | $5.48 | $5.48 | $5.19 | $5.21 | $5.21 | 6,809,590 |
| 2022-10-27 | $5.49 | $5.58 | $5.41 | $5.49 | $5.49 | 8,191,920 |
| 2022-10-26 | $5.56 | $5.60 | $5.48 | $5.50 | $5.50 | 9,252,770 |
| 2022-10-25 | $5.38 | $5.58 | $5.37 | $5.50 | $5.50 | 7,356,550 |
| 2022-10-24 | $5.47 | $5.56 | $5.39 | $5.43 | $5.43 | 4,523,900 |
| 2022-10-21 | $5.43 | $5.49 | $5.40 | $5.46 | $5.46 | 3,256,700 |
| 2022-10-20 | $5.45 | $5.51 | $5.39 | $5.44 | $5.44 | 3,248,100 |
| 2022-10-19 | $5.51 | $5.54 | $5.45 | $5.47 | $5.47 | 3,029,400 |
| 2022-10-18 | $5.56 | $5.60 | $5.50 | $5.53 | $5.53 | 3,245,900 |
| 2022-10-17 | $5.43 | $5.57 | $5.43 | $5.52 | $5.52 | 4,314,340 |
| 2022-10-14 | $5.44 | $5.55 | $5.40 | $5.47 | $5.47 | 6,656,700 |
| 2022-10-13 | $5.07 | $5.51 | $5.04 | $5.47 | $5.47 | 9,267,030 |
| 2022-10-12 | $5.06 | $5.10 | $4.88 | $5.08 | $5.08 | 4,687,500 |
| 2022-10-11 | $4.98 | $5.15 | $4.97 | $5.03 | $5.03 | 6,754,200 |
| 2022-10-10 | $5.12 | $5.18 | $4.97 | $5.01 | $5.01 | 4,332,200 |
| 2022-09-30 | $5.20 | $5.25 | $5.12 | $5.14 | $5.14 | 2,175,900 |
| 2022-09-29 | $5.23 | $5.31 | $5.10 | $5.17 | $5.17 | 3,236,900 |
| 2022-09-28 | $5.42 | $5.45 | $5.20 | $5.21 | $5.21 | 3,246,700 |
| 2022-09-27 | $5.31 | $5.42 | $5.29 | $5.42 | $5.42 | 2,738,400 |
| 2022-09-26 | $5.36 | $5.44 | $5.25 | $5.28 | $5.28 | 4,020,900 |
| 2022-09-23 | $5.54 | $5.55 | $5.33 | $5.39 | $5.39 | 3,435,100 |
| 2022-09-22 | $5.45 | $5.57 | $5.41 | $5.53 | $5.53 | 3,767,600 |
| 2022-09-21 | $5.45 | $5.50 | $5.29 | $5.48 | $5.48 | 3,493,500 |
| 2022-09-20 | $5.40 | $5.48 | $5.35 | $5.41 | $5.41 | 4,194,500 |
| 2022-09-19 | $5.40 | $5.51 | $5.30 | $5.34 | $5.34 | 4,993,720 |
| 2022-09-16 | $5.59 | $5.60 | $5.41 | $5.42 | $5.42 | 4,563,320 |
| 2022-09-15 | $5.87 | $5.87 | $5.53 | $5.60 | $5.60 | 5,943,400 |
| 2022-09-14 | $5.83 | $5.92 | $5.70 | $5.80 | $5.80 | 6,724,100 |
| 2022-09-13 | $6.03 | $6.09 | $5.90 | $5.93 | $5.93 | 4,863,580 |
| 2022-09-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-09 | $6.15 | $6.16 | $5.98 | $6.00 | $6.00 | 4,121,000 |
| 2022-09-08 | $6.23 | $6.25 | $6.12 | $6.14 | $6.14 | 4,361,400 |
| 2022-09-07 | $6.19 | $6.26 | $6.16 | $6.25 | $6.25 | 4,949,100 |
| 2022-09-06 | $6.06 | $6.22 | $5.99 | $6.21 | $6.21 | 5,706,400 |
| 2022-09-05 | $6.05 | $6.07 | $5.96 | $6.00 | $6.00 | 4,727,900 |
| 2022-09-02 | $5.91 | $6.04 | $5.90 | $6.01 | $6.01 | 4,244,100 |
| 2022-09-01 | $5.96 | $6.07 | $5.88 | $5.90 | $5.90 | 6,024,050 |
| 2022-08-31 | $6.19 | $6.24 | $5.88 | $5.90 | $5.90 | 8,537,500 |
| 2022-08-30 | $6.27 | $6.31 | $6.11 | $6.19 | $6.19 | 6,104,800 |
| 2022-08-29 | $6.00 | $6.29 | $5.93 | $6.26 | $6.26 | 8,605,000 |
| 2022-08-26 | $6.35 | $6.35 | $6.08 | $6.14 | $6.14 | 9,024,890 |
| 2022-08-25 | $6.38 | $6.50 | $6.16 | $6.30 | $6.30 | 10,653,000 |
| 2022-08-24 | $6.63 | $6.72 | $6.31 | $6.41 | $6.41 | 13,697,200 |
| 2022-08-23 | $6.45 | $6.72 | $6.33 | $6.60 | $6.60 | 17,321,840 |
| 2022-08-22 | $6.21 | $6.61 | $6.21 | $6.51 | $6.51 | 22,308,260 |
| 2022-08-19 | $6.18 | $6.45 | $6.16 | $6.19 | $6.19 | 21,824,270 |
| 2022-08-18 | $5.96 | $6.02 | $5.94 | $6.02 | $6.02 | 4,348,880 |
| 2022-08-17 | $6.10 | $6.10 | $5.97 | $5.98 | $5.98 | 4,922,600 |
| 2022-08-16 | $6.03 | $6.09 | $6.01 | $6.04 | $6.04 | 4,558,200 |
| 2022-08-15 | $6.03 | $6.14 | $5.99 | $6.03 | $6.03 | 6,427,900 |
| 2022-08-12 | $6.01 | $6.12 | $6.01 | $6.05 | $6.05 | 5,809,700 |
| 2022-08-11 | $5.92 | $6.07 | $5.92 | $6.01 | $6.01 | 5,785,800 |
| 2022-08-10 | $5.83 | $5.93 | $5.82 | $5.90 | $5.90 | 4,013,000 |
| 2022-08-09 | $5.89 | $5.93 | $5.81 | $5.85 | $5.85 | 3,209,000 |
| 2022-08-08 | $5.71 | $5.93 | $5.68 | $5.89 | $5.89 | 5,123,430 |
| 2022-08-05 | $5.68 | $5.79 | $5.64 | $5.72 | $5.72 | 3,665,300 |
| 2022-08-04 | $5.67 | $5.73 | $5.61 | $5.73 | $5.73 | 4,322,540 |
| 2022-08-03 | $5.65 | $5.83 | $5.60 | $5.60 | $5.60 | 6,665,400 |
| 2022-08-02 | $5.89 | $5.89 | $5.56 | $5.61 | $5.61 | 8,027,500 |
| 2022-08-01 | $5.88 | $5.93 | $5.76 | $5.91 | $5.91 | 3,816,450 |
| 2022-07-29 | $6.00 | $6.03 | $5.86 | $5.88 | $5.88 | 5,177,950 |
| 2022-07-28 | $5.86 | $5.97 | $5.82 | $5.96 | $5.96 | 6,850,000 |
| 2022-07-27 | $5.75 | $5.84 | $5.74 | $5.84 | $5.84 | 3,915,700 |
| 2022-07-26 | $5.73 | $5.82 | $5.60 | $5.82 | $5.82 | 5,071,880 |
| 2022-07-25 | $5.78 | $5.81 | $5.71 | $5.72 | $5.72 | 3,143,400 |
| 2022-07-22 | $5.81 | $5.86 | $5.70 | $5.76 | $5.76 | 3,850,700 |
| 2022-07-21 | $5.81 | $5.89 | $5.77 | $5.81 | $5.81 | 4,803,140 |
| 2022-07-20 | $5.79 | $5.91 | $5.75 | $5.81 | $5.81 | 5,005,200 |
| 2022-07-19 | $5.66 | $5.84 | $5.64 | $5.80 | $5.80 | 7,094,140 |
| 2022-07-18 | $5.55 | $5.70 | $5.53 | $5.70 | $5.70 | 6,057,000 |
| 2022-07-15 | $5.58 | $5.65 | $5.50 | $5.56 | $5.56 | 3,965,200 |
| 2022-07-14 | $5.60 | $5.65 | $5.55 | $5.59 | $5.59 | 3,317,500 |
| 2022-07-13 | $5.60 | $5.66 | $5.56 | $5.60 | $5.60 | 4,949,400 |
| 2022-07-12 | $5.69 | $5.73 | $5.57 | $5.64 | $5.64 | 5,490,200 |
| 2022-07-11 | $5.72 | $5.85 | $5.63 | $5.71 | $5.71 | 8,677,400 |
| 2022-07-08 | $5.68 | $5.76 | $5.63 | $5.75 | $5.75 | 6,571,750 |
| 2022-07-07 | $5.53 | $5.74 | $5.49 | $5.72 | $5.72 | 8,273,020 |
| 2022-07-06 | $5.59 | $5.64 | $5.48 | $5.53 | $5.53 | 5,137,640 |
| 2022-07-05 | $5.62 | $5.65 | $5.50 | $5.59 | $5.59 | 7,486,050 |
| 2022-07-04 | $5.45 | $5.63 | $5.39 | $5.63 | $5.63 | 11,348,130 |
| 2022-07-01 | $5.34 | $5.48 | $5.29 | $5.42 | $5.42 | 5,280,500 |
| 2022-06-30 | $5.37 | $5.41 | $5.30 | $5.31 | $5.31 | 4,289,700 |
| 2022-06-29 | $5.55 | $5.57 | $5.32 | $5.32 | $5.32 | 7,273,500 |
| 2022-06-28 | $5.28 | $5.52 | $5.26 | $5.52 | $5.52 | 9,356,960 |
| 2022-06-27 | $5.35 | $5.35 | $5.26 | $5.28 | $5.28 | 3,085,800 |
| 2022-06-24 | $5.28 | $5.38 | $5.26 | $5.29 | $5.29 | 3,009,200 |
| 2022-06-23 | $5.25 | $5.32 | $5.16 | $5.32 | $5.32 | 3,767,600 |
| 2022-06-22 | $5.37 | $5.37 | $5.23 | $5.23 | $5.23 | 3,645,790 |
| 2022-06-21 | $5.42 | $5.43 | $5.29 | $5.36 | $5.36 | 3,953,100 |
| 2022-06-20 | $5.43 | $5.43 | $5.35 | $5.39 | $5.39 | 3,575,800 |
| 2022-06-17 | $5.39 | $5.44 | $5.31 | $5.43 | $5.43 | 3,222,000 |
| 2022-06-16 | $5.43 | $5.45 | $5.36 | $5.38 | $5.38 | 3,570,300 |
| 2022-06-15 | $5.40 | $5.48 | $5.39 | $5.39 | $5.39 | 5,480,010 |
| 2022-06-14 | $5.33 | $5.43 | $5.28 | $5.43 | $5.43 | 3,530,300 |
| 2022-06-13 | $5.35 | $5.41 | $5.28 | $5.40 | $5.40 | 4,121,100 |
| 2022-06-10 | $5.36 | $5.38 | $5.26 | $5.35 | $5.35 | 2,809,000 |
| 2022-06-09 | $5.31 | $5.39 | $5.25 | $5.30 | $5.30 | 3,434,600 |
| 2022-06-08 | $5.37 | $5.42 | $5.25 | $5.33 | $5.33 | 3,952,300 |
| 2022-06-07 | $5.44 | $5.50 | $5.31 | $5.38 | $5.38 | 4,076,500 |
| 2022-06-06 | $5.44 | $5.55 | $5.43 | $5.54 | $5.44 | 5,242,230 |
| 2022-06-02 | $5.41 | $5.45 | $5.32 | $5.44 | $5.34 | 3,352,500 |
| 2022-06-01 | $5.39 | $5.45 | $5.34 | $5.38 | $5.28 | 2,892,200 |
| 2022-05-31 | $5.40 | $5.40 | $5.27 | $5.40 | $5.30 | 2,632,500 |
| 2022-05-30 | $5.32 | $5.40 | $5.27 | $5.38 | $5.28 | 3,540,990 |
| 2022-05-27 | $5.29 | $5.34 | $5.23 | $5.29 | $5.19 | 2,175,090 |
| 2022-05-26 | $5.28 | $5.33 | $5.20 | $5.29 | $5.19 | 1,947,500 |
| 2022-05-25 | $5.17 | $5.32 | $5.17 | $5.30 | $5.20 | 2,092,900 |
| 2022-05-24 | $5.46 | $5.47 | $5.17 | $5.17 | $5.08 | 4,171,880 |
| 2022-05-23 | $5.33 | $5.46 | $5.33 | $5.46 | $5.36 | 2,811,400 |
| 2022-05-20 | $5.33 | $5.38 | $5.29 | $5.36 | $5.36 | 2,509,290 |
| 2022-05-19 | $5.25 | $5.36 | $5.20 | $5.31 | $5.31 | 3,306,340 |
| 2022-05-18 | $5.24 | $5.36 | $5.24 | $5.29 | $5.29 | 3,081,400 |
| 2022-05-17 | $5.36 | $5.39 | $5.22 | $5.26 | $5.26 | 3,752,400 |
| 2022-05-16 | $5.43 | $5.46 | $5.33 | $5.36 | $5.36 | 4,584,990 |
| 2022-05-13 | $5.23 | $5.49 | $5.22 | $5.44 | $5.44 | 8,475,840 |
| 2022-05-12 | $5.15 | $5.24 | $5.10 | $5.22 | $5.22 | 3,517,530 |
| 2022-05-11 | $5.21 | $5.30 | $5.11 | $5.13 | $5.13 | 3,691,840 |
| 2022-05-10 | $5.13 | $5.21 | $5.08 | $5.21 | $5.21 | 2,953,400 |
| 2022-05-09 | $5.11 | $5.21 | $5.08 | $5.15 | $5.15 | 2,831,900 |
| 2022-05-06 | $5.05 | $5.17 | $5.00 | $5.11 | $5.11 | 3,423,290 |
| 2022-05-05 | $4.98 | $5.18 | $4.94 | $5.17 | $5.17 | 6,156,100 |
| 2022-05-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-05-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-04-29 | $4.57 | $5.07 | $4.57 | $5.04 | $5.04 | 7,975,730 |
| 2022-04-28 | $4.52 | $4.65 | $4.43 | $4.47 | $4.47 | 2,518,390 |
| 2022-04-27 | $4.42 | $4.58 | $4.27 | $4.56 | $4.56 | 3,495,910 |
| 2022-04-26 | $4.69 | $4.69 | $4.42 | $4.43 | $4.43 | 3,809,200 |
| 2022-04-25 | $4.94 | $4.95 | $4.60 | $4.61 | $4.61 | 5,239,330 |
| 2022-04-22 | $5.03 | $5.05 | $4.94 | $5.00 | $5.00 | 2,478,000 |
| 2022-04-21 | $5.25 | $5.26 | $5.02 | $5.05 | $5.05 | 3,647,080 |
| 2022-04-20 | $5.28 | $5.34 | $5.19 | $5.25 | $5.25 | 3,398,700 |
| 2022-04-19 | $5.12 | $5.28 | $5.12 | $5.28 | $5.28 | 4,060,500 |
| 2022-04-18 | $5.16 | $5.17 | $5.00 | $5.16 | $5.16 | 3,164,600 |
| 2022-04-15 | $5.13 | $5.30 | $5.10 | $5.16 | $5.16 | 3,518,200 |
| 2022-04-14 | $5.10 | $5.21 | $5.10 | $5.15 | $5.15 | 2,688,200 |
| 2022-04-13 | $5.23 | $5.23 | $5.08 | $5.08 | $5.08 | 2,122,100 |
| 2022-04-12 | $5.13 | $5.28 | $5.05 | $5.24 | $5.24 | 3,147,830 |
| 2022-04-11 | $5.24 | $5.25 | $5.05 | $5.13 | $5.13 | 4,180,040 |
| 2022-04-08 | $5.24 | $5.28 | $5.15 | $5.28 | $5.28 | 3,566,000 |
| 2022-04-07 | $5.33 | $5.34 | $5.22 | $5.22 | $5.22 | 3,162,200 |
| 2022-04-06 | $5.22 | $5.39 | $5.18 | $5.35 | $5.35 | 4,403,390 |
| 2022-04-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-04-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-04-01 | $5.28 | $5.28 | $5.19 | $5.22 | $5.22 | 3,215,000 |
| 2022-03-31 | $5.19 | $5.35 | $5.19 | $5.27 | $5.27 | 4,267,400 |
| 2022-03-30 | $5.20 | $5.24 | $5.15 | $5.21 | $5.21 | 2,420,500 |
| 2022-03-29 | $5.29 | $5.33 | $5.14 | $5.18 | $5.18 | 4,119,200 |
| 2022-03-28 | $5.35 | $5.39 | $5.25 | $5.27 | $5.27 | 6,520,290 |
| 2022-03-25 | $5.23 | $5.56 | $5.23 | $5.43 | $5.43 | 9,624,390 |
| 2022-03-24 | $5.20 | $5.30 | $5.16 | $5.28 | $5.28 | 4,028,800 |
| 2022-03-23 | $5.24 | $5.35 | $5.21 | $5.25 | $5.25 | 2,795,300 |
| 2022-03-22 | $5.18 | $5.39 | $5.17 | $5.27 | $5.27 | 3,593,090 |
| 2022-03-21 | $5.18 | $5.26 | $5.17 | $5.24 | $5.24 | 2,991,500 |
| 2022-03-18 | $5.06 | $5.23 | $4.98 | $5.18 | $5.18 | 3,927,650 |
| 2022-03-17 | $5.04 | $5.12 | $5.01 | $5.03 | $5.03 | 3,652,800 |
| 2022-03-16 | $4.88 | $5.03 | $4.78 | $5.01 | $5.01 | 4,379,580 |
| 2022-03-15 | $5.08 | $5.14 | $4.84 | $4.84 | $4.84 | 5,193,600 |
| 2022-03-14 | $5.23 | $5.28 | $5.11 | $5.11 | $5.11 | 2,434,300 |
| 2022-03-11 | $5.20 | $5.29 | $5.08 | $5.27 | $5.27 | 2,587,140 |
| 2022-03-10 | $5.20 | $5.31 | $5.20 | $5.22 | $5.22 | 3,026,220 |
| 2022-03-09 | $5.21 | $5.28 | $4.92 | $5.13 | $5.13 | 4,839,600 |
| 2022-03-08 | $5.40 | $5.50 | $5.20 | $5.21 | $5.21 | 5,038,500 |
| 2022-03-07 | $5.51 | $5.55 | $5.39 | $5.41 | $5.41 | 2,942,520 |
| 2022-03-04 | $5.55 | $5.60 | $5.46 | $5.48 | $5.48 | 2,870,700 |
| 2022-03-03 | $5.57 | $5.60 | $5.54 | $5.58 | $5.58 | 2,704,860 |
| 2022-03-02 | $5.48 | $5.57 | $5.43 | $5.57 | $5.57 | 2,610,400 |
| 2022-03-01 | $5.43 | $5.49 | $5.41 | $5.49 | $5.49 | 2,802,090 |
| 2022-02-28 | $5.47 | $5.50 | $5.36 | $5.43 | $5.43 | 3,012,800 |
| 2022-02-25 | $5.49 | $5.60 | $5.45 | $5.49 | $5.49 | 2,589,500 |
| 2022-02-24 | $5.60 | $5.66 | $5.37 | $5.44 | $5.44 | 5,792,200 |
| 2022-02-23 | $5.52 | $5.63 | $5.52 | $5.62 | $5.62 | 3,775,000 |
| 2022-02-22 | $5.56 | $5.61 | $5.51 | $5.55 | $5.55 | 3,298,100 |
| 2022-02-21 | $5.52 | $5.61 | $5.48 | $5.61 | $5.61 | 3,483,300 |
| 2022-02-18 | $5.48 | $5.53 | $5.40 | $5.53 | $5.53 | 2,356,000 |
| 2022-02-17 | $5.55 | $5.59 | $5.46 | $5.48 | $5.48 | 3,069,400 |
| 2022-02-16 | $5.47 | $5.58 | $5.43 | $5.55 | $5.55 | 3,379,100 |
| 2022-02-15 | $5.50 | $5.54 | $5.37 | $5.41 | $5.41 | 3,105,680 |
| 2022-02-14 | $5.47 | $5.56 | $5.45 | $5.50 | $5.50 | 2,178,200 |
| 2022-02-11 | $5.61 | $5.62 | $5.46 | $5.49 | $5.49 | 3,101,210 |
| 2022-02-10 | $5.66 | $5.71 | $5.53 | $5.61 | $5.61 | 3,546,900 |
| 2022-02-09 | $5.66 | $5.69 | $5.62 | $5.67 | $5.67 | 3,258,600 |
| 2022-02-08 | $5.58 | $5.65 | $5.51 | $5.65 | $5.65 | 3,499,600 |
| 2022-02-07 | $5.41 | $5.58 | $5.35 | $5.56 | $5.56 | 4,886,400 |
| 2022-02-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-02-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-02-02 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-02-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-01-28 | $5.25 | $5.42 | $5.15 | $5.36 | $5.36 | 7,128,400 |
| 2022-01-27 | $5.42 | $5.43 | $5.18 | $5.21 | $5.21 | 4,852,900 |
| 2022-01-26 | $5.41 | $5.43 | $5.32 | $5.42 | $5.42 | 3,541,340 |
| 2022-01-25 | $5.60 | $5.64 | $5.36 | $5.36 | $5.36 | 4,951,200 |
| 2022-01-24 | $5.66 | $5.71 | $5.56 | $5.61 | $5.61 | 3,453,800 |
| 2022-01-21 | $5.68 | $5.74 | $5.58 | $5.65 | $5.65 | 3,909,900 |
| 2022-01-20 | $6.00 | $6.02 | $5.64 | $5.66 | $5.66 | 8,710,850 |
| 2022-01-19 | $5.88 | $6.12 | $5.86 | $6.00 | $6.00 | 7,784,160 |
| 2022-01-18 | $6.24 | $6.28 | $5.99 | $6.03 | $6.03 | 8,241,630 |
| 2022-01-17 | $6.16 | $6.25 | $6.15 | $6.23 | $6.23 | 5,066,170 |
| 2022-01-14 | $6.27 | $6.33 | $6.16 | $6.16 | $6.16 | 6,744,440 |
| 2022-01-13 | $6.35 | $6.38 | $6.25 | $6.26 | $6.26 | 6,005,230 |
| 2022-01-12 | $6.26 | $6.39 | $6.24 | $6.35 | $6.35 | 9,317,340 |
| 2022-01-11 | $6.19 | $6.43 | $6.16 | $6.26 | $6.26 | 9,423,200 |
| 2022-01-10 | $6.10 | $6.24 | $6.07 | $6.19 | $6.19 | 5,680,900 |
| 2022-01-07 | $6.29 | $6.35 | $6.10 | $6.11 | $6.11 | 7,935,000 |
| 2022-01-06 | $6.23 | $6.35 | $6.22 | $6.28 | $6.28 | 8,080,060 |
| 2022-01-05 | $6.27 | $6.31 | $6.13 | $6.25 | $6.25 | 8,841,330 |
| 2022-01-04 | $6.19 | $6.30 | $6.17 | $6.27 | $6.27 | 9,020,500 |
| 2022-01-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-12-31 | $6.23 | $6.26 | $6.16 | $6.17 | $6.17 | 5,979,120 |
| 2021-12-30 | $6.21 | $6.31 | $6.16 | $6.21 | $6.21 | 8,824,000 |
| 2021-12-29 | $6.19 | $6.26 | $6.04 | $6.18 | $6.18 | 12,642,040 |
| 2021-12-28 | $5.93 | $6.19 | $5.88 | $6.17 | $6.17 | 11,849,740 |
| 2021-12-27 | $5.81 | $5.99 | $5.78 | $5.92 | $5.92 | 4,456,630 |
| 2021-12-24 | $6.02 | $6.05 | $5.80 | $5.81 | $5.81 | 6,798,630 |
| 2021-12-23 | $6.16 | $6.17 | $5.99 | $5.99 | $5.99 | 7,293,000 |
| 2021-12-22 | $6.15 | $6.23 | $6.08 | $6.16 | $6.16 | 7,424,240 |
| 2021-12-21 | $5.97 | $6.18 | $5.96 | $6.15 | $6.15 | 7,081,930 |
| 2021-12-20 | $6.07 | $6.12 | $5.98 | $6.00 | $6.00 | 7,738,400 |
| 2021-12-17 | $6.11 | $6.16 | $6.03 | $6.12 | $6.12 | 9,086,760 |
| 2021-12-16 | $6.13 | $6.16 | $6.06 | $6.10 | $6.10 | 7,361,510 |
| 2021-12-15 | $6.18 | $6.26 | $6.09 | $6.11 | $6.11 | 13,818,960 |
| 2021-12-14 | $6.11 | $6.42 | $6.06 | $6.27 | $6.27 | 21,154,280 |
| 2021-12-13 | $6.48 | $6.66 | $6.01 | $6.20 | $6.20 | 24,773,040 |
| 2021-12-10 | $5.74 | $6.24 | $5.74 | $6.06 | $6.06 | 19,152,460 |
| 2021-12-09 | $5.74 | $5.77 | $5.66 | $5.74 | $5.74 | 4,931,520 |
| 2021-12-08 | $5.70 | $5.78 | $5.69 | $5.73 | $5.73 | 4,304,800 |
| 2021-12-07 | $5.81 | $5.83 | $5.64 | $5.70 | $5.70 | 5,603,780 |
| 2021-12-06 | $5.96 | $5.99 | $5.76 | $5.78 | $5.78 | 7,746,800 |
| 2021-12-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 7,920,600 |
| 2021-12-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 13,307,100 |
| 2021-12-01 | $5.63 | $6.04 | $5.60 | $6.04 | $6.04 | 21,193,510 |
| 2021-11-30 | $5.53 | $5.81 | $5.52 | $5.63 | $5.63 | 8,802,330 |
| 2021-11-29 | $5.59 | $5.66 | $5.48 | $5.49 | $5.49 | 6,648,500 |
| 2021-11-26 | $5.76 | $5.77 | $5.66 | $5.66 | $5.66 | 4,615,400 |
| 2021-11-25 | $5.71 | $5.79 | $5.66 | $5.76 | $5.76 | 6,094,460 |
| 2021-11-24 | $5.71 | $5.73 | $5.62 | $5.68 | $5.68 | 4,330,750 |
| 2021-11-23 | $5.75 | $5.78 | $5.68 | $5.70 | $5.70 | 4,847,800 |
| 2021-11-22 | $5.83 | $5.92 | $5.70 | $5.75 | $5.75 | 6,329,900 |
| 2021-11-19 | $5.64 | $5.78 | $5.56 | $5.72 | $5.72 | 5,931,200 |
| 2021-11-18 | $5.85 | $5.85 | $5.61 | $5.63 | $5.63 | 6,651,100 |
| 2021-11-17 | $5.62 | $5.78 | $5.62 | $5.77 | $5.77 | 5,604,400 |
| 2021-11-16 | $5.73 | $5.75 | $5.61 | $5.61 | $5.61 | 5,093,400 |
| 2021-11-15 | $5.72 | $5.77 | $5.62 | $5.74 | $5.74 | 5,488,230 |
| 2021-11-12 | $5.82 | $5.85 | $5.66 | $5.72 | $5.72 | 6,593,600 |
| 2021-11-11 | $5.72 | $5.97 | $5.72 | $5.78 | $5.78 | 9,579,930 |
| 2021-11-10 | $5.72 | $5.79 | $5.62 | $5.78 | $5.78 | 11,771,400 |
| 2021-11-09 | $5.42 | $5.87 | $5.42 | $5.73 | $5.73 | 16,580,720 |
| 2021-11-08 | $5.27 | $5.49 | $5.24 | $5.46 | $5.46 | 6,788,170 |
| 2021-11-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 4,652,950 |
| 2021-11-04 | $5.23 | $5.31 | $5.18 | $5.28 | $5.28 | 4,478,890 |
| 2021-11-03 | $5.20 | $5.25 | $5.14 | $5.21 | $5.21 | 4,288,580 |
| 2021-11-02 | $5.35 | $5.38 | $5.13 | $5.19 | $5.19 | 5,869,100 |
| 2021-11-01 | $5.29 | $5.42 | $5.24 | $5.35 | $5.35 | 5,281,570 |
| 2021-10-29 | $5.24 | $5.31 | $5.19 | $5.30 | $5.30 | 4,667,500 |
| 2021-10-28 | $5.36 | $5.41 | $5.22 | $5.22 | $5.22 | 5,342,500 |
| 2021-10-27 | $5.45 | $5.51 | $5.27 | $5.36 | $5.36 | 8,434,000 |
| 2021-10-26 | $5.68 | $5.68 | $5.45 | $5.49 | $5.49 | 6,595,620 |
| 2021-10-25 | $5.51 | $5.67 | $5.43 | $5.63 | $5.63 | 6,166,490 |
| 2021-10-22 | $5.81 | $5.86 | $5.51 | $5.54 | $5.54 | 14,024,030 |
| 2021-10-21 | $5.82 | $6.02 | $5.75 | $5.87 | $5.87 | 11,900,980 |
| 2021-10-20 | $5.88 | $5.91 | $5.76 | $5.77 | $5.77 | 6,821,270 |
| 2021-10-19 | $5.87 | $5.90 | $5.78 | $5.89 | $5.89 | 6,138,110 |
| 2021-10-18 | $5.74 | $5.88 | $5.71 | $5.86 | $5.86 | 6,931,570 |
| 2021-10-15 | $5.88 | $5.89 | $5.71 | $5.73 | $5.73 | 9,528,000 |
| 2021-10-14 | $5.86 | $5.96 | $5.81 | $5.87 | $5.87 | 7,978,230 |
| 2021-10-13 | $5.95 | $5.96 | $5.78 | $5.90 | $5.90 | 7,757,200 |
| 2021-10-12 | $6.10 | $6.19 | $5.83 | $5.89 | $5.89 | 14,707,380 |
| 2021-10-11 | $6.27 | $6.31 | $6.10 | $6.13 | $6.13 | 13,287,800 |
| 2021-10-08 | $6.27 | $6.49 | $6.26 | $6.33 | $6.33 | 15,858,990 |
| 2021-10-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2021-10-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2021-09-30 | $6.38 | $6.38 | $6.09 | $6.25 | $6.25 | 18,168,740 |
| 2021-09-29 | $6.12 | $6.44 | $6.07 | $6.32 | $6.32 | 24,915,290 |
| 2021-09-28 | $6.19 | $6.38 | $6.06 | $6.23 | $6.23 | 25,062,130 |
| 2021-09-27 | $6.80 | $6.86 | $6.11 | $6.15 | $6.15 | 46,123,390 |
| 2021-09-24 | $7.62 | $7.96 | $6.89 | $6.91 | $6.91 | 64,777,150 |
| 2021-09-23 | $8.80 | $9.33 | $7.58 | $7.63 | $7.63 | 94,833,030 |
| 2021-09-22 | $6.80 | $8.06 | $6.79 | $8.06 | $8.06 | 42,737,750 |
| 2021-09-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2021-09-20 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2021-09-17 | $6.53 | $6.82 | $6.46 | $6.72 | $6.72 | 21,368,920 |
| 2021-09-16 | $6.41 | $6.75 | $6.36 | $6.56 | $6.56 | 22,575,430 |
| 2021-09-15 | $6.28 | $6.48 | $6.23 | $6.47 | $6.47 | 15,953,630 |
| 2021-09-14 | $6.18 | $6.41 | $6.11 | $6.34 | $6.34 | 16,642,870 |
| 2021-09-13 | $6.05 | $6.25 | $5.95 | $6.18 | $6.18 | 9,679,650 |
| 2021-09-10 | $6.13 | $6.22 | $6.00 | $6.05 | $6.05 | 10,184,660 |
| 2021-09-09 | $6.00 | $6.39 | $5.98 | $6.21 | $6.21 | 15,392,690 |
| 2021-09-08 | $6.05 | $6.08 | $5.95 | $6.02 | $6.02 | 8,525,900 |
| 2021-09-07 | $5.82 | $6.08 | $5.80 | $6.06 | $6.06 | 13,588,330 |
| 2021-09-06 | $5.82 | $5.86 | $5.64 | $5.83 | $5.83 | 7,510,840 |
| 2021-09-03 | $5.83 | $5.94 | $5.78 | $5.80 | $5.80 | 8,201,560 |
| 2021-09-02 | $5.74 | $5.86 | $5.68 | $5.86 | $5.86 | 8,177,570 |
| 2021-09-01 | $5.79 | $5.90 | $5.63 | $5.76 | $5.76 | 10,183,800 |
| 2021-08-31 | $6.09 | $6.12 | $5.77 | $5.79 | $5.79 | 15,861,300 |
| 2021-08-30 | $6.16 | $6.32 | $6.00 | $6.07 | $6.07 | 19,847,940 |
| 2021-08-27 | $6.62 | $6.62 | $6.23 | $6.27 | $6.27 | 26,917,180 |
| 2021-08-26 | $6.63 | $6.73 | $6.40 | $6.72 | $6.72 | 39,789,570 |
| 2021-08-25 | $6.10 | $7.21 | $6.04 | $7.00 | $7.00 | 45,808,620 |
| 2021-08-24 | $6.17 | $6.26 | $6.12 | $6.14 | $6.14 | 5,156,100 |
| 2021-08-23 | $6.06 | $6.23 | $6.04 | $6.14 | $6.14 | 6,424,780 |
| 2021-08-20 | $6.03 | $6.07 | $5.89 | $6.04 | $6.04 | 4,018,000 |
| 2021-08-19 | $6.14 | $6.20 | $5.98 | $6.04 | $6.04 | 4,754,290 |
| 2021-08-18 | $6.00 | $6.21 | $6.00 | $6.17 | $6.17 | 5,393,600 |
| 2021-08-17 | $6.29 | $6.33 | $6.02 | $6.05 | $6.05 | 9,770,800 |
| 2021-08-16 | $6.23 | $6.47 | $6.21 | $6.27 | $6.27 | 10,630,860 |
| 2021-08-13 | $6.21 | $6.24 | $6.12 | $6.23 | $6.23 | 6,075,200 |
| 2021-08-12 | $6.16 | $6.25 | $6.09 | $6.23 | $6.23 | 6,597,300 |
| 2021-08-11 | $6.13 | $6.20 | $6.05 | $6.20 | $6.20 | 8,824,380 |
| 2021-08-10 | $5.90 | $6.32 | $5.87 | $6.13 | $6.13 | 18,544,390 |
| 2021-08-09 | $5.73 | $5.91 | $5.71 | $5.90 | $5.90 | 7,010,940 |
| 2021-08-06 | $5.82 | $5.88 | $5.75 | $5.76 | $5.76 | 4,063,580 |
| 2021-08-05 | $5.79 | $5.84 | $5.73 | $5.83 | $5.83 | 5,225,750 |
| 2021-08-04 | $5.71 | $5.83 | $5.68 | $5.81 | $5.81 | 5,365,960 |
| 2021-08-03 | $5.63 | $5.81 | $5.63 | $5.74 | $5.74 | 5,622,100 |
| 2021-08-02 | $5.71 | $5.71 | $5.60 | $5.67 | $5.67 | 4,070,200 |
| 2021-07-30 | $5.45 | $5.67 | $5.44 | $5.66 | $5.66 | 5,586,210 |
| 2021-07-29 | $5.34 | $5.48 | $5.31 | $5.45 | $5.45 | 3,914,000 |
| 2021-07-28 | $5.50 | $5.53 | $5.27 | $5.27 | $5.27 | 6,261,210 |
| 2021-07-27 | $5.76 | $5.79 | $5.49 | $5.50 | $5.50 | 5,934,350 |
| 2021-07-26 | $5.78 | $5.84 | $5.63 | $5.76 | $5.76 | 5,746,300 |
| 2021-07-23 | $5.90 | $5.93 | $5.72 | $5.77 | $5.77 | 6,581,200 |
| 2021-07-22 | $5.81 | $5.88 | $5.76 | $5.87 | $5.87 | 7,989,350 |
| 2021-07-21 | $5.71 | $5.84 | $5.67 | $5.79 | $5.79 | 7,955,550 |
| 2021-07-20 | $5.79 | $5.80 | $5.63 | $5.69 | $5.69 | 5,716,200 |
| 2021-07-19 | $5.63 | $5.82 | $5.52 | $5.78 | $5.78 | 9,649,700 |
| 2021-07-16 | $5.51 | $5.69 | $5.46 | $5.65 | $5.65 | 7,002,100 |
| 2021-07-15 | $5.66 | $5.67 | $5.44 | $5.53 | $5.53 | 4,695,400 |
| 2021-07-14 | $5.58 | $5.68 | $5.49 | $5.64 | $5.64 | 6,713,400 |
| 2021-07-13 | $5.61 | $5.64 | $5.55 | $5.58 | $5.58 | 4,305,300 |
| 2021-07-12 | $5.58 | $5.66 | $5.55 | $5.61 | $5.61 | 4,763,900 |
| 2021-07-09 | $5.55 | $5.59 | $5.49 | $5.59 | $5.59 | 4,721,510 |
| 2021-07-08 | $5.50 | $5.60 | $5.49 | $5.56 | $5.56 | 4,745,300 |
| 2021-07-07 | $5.39 | $5.56 | $5.37 | $5.55 | $5.55 | 6,524,600 |
| 2021-07-06 | $5.39 | $5.43 | $5.36 | $5.41 | $5.41 | 2,308,580 |
| 2021-07-05 | $5.30 | $5.40 | $5.30 | $5.39 | $5.39 | 3,286,460 |
| 2021-07-02 | $5.32 | $5.37 | $5.24 | $5.28 | $5.28 | 3,196,350 |
| 2021-07-01 | $5.50 | $5.53 | $5.32 | $5.32 | $5.32 | 4,885,320 |
| 2021-06-30 | $5.42 | $5.58 | $5.38 | $5.48 | $5.48 | 4,360,600 |
| 2021-06-29 | $5.45 | $5.47 | $5.38 | $5.39 | $5.39 | 2,452,930 |
| 2021-06-28 | $5.50 | $5.53 | $5.40 | $5.44 | $5.44 | 3,793,410 |
| 2021-06-25 | $5.65 | $5.65 | $5.48 | $5.51 | $5.51 | 4,390,400 |
| 2021-06-24 | $5.64 | $5.68 | $5.56 | $5.65 | $5.65 | 3,966,200 |
| 2021-06-23 | $5.74 | $5.75 | $5.62 | $5.67 | $5.67 | 5,660,900 |
| 2021-06-22 | $5.60 | $5.77 | $5.53 | $5.76 | $5.76 | 8,482,510 |
| 2021-06-21 | $5.58 | $5.69 | $5.55 | $5.57 | $5.57 | 4,258,380 |
| 2021-06-18 | $5.54 | $5.63 | $5.46 | $5.61 | $5.61 | 4,821,890 |
| 2021-06-17 | $5.52 | $5.58 | $5.47 | $5.54 | $5.54 | 4,211,900 |
| 2021-06-16 | $5.40 | $5.64 | $5.40 | $5.56 | $5.56 | 7,557,010 |
| 2021-06-15 | $5.46 | $5.56 | $5.36 | $5.43 | $5.43 | 4,515,790 |
| 2021-06-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2021-06-11 | $5.41 | $5.54 | $5.41 | $5.47 | $5.47 | 5,560,300 |
| 2021-06-10 | $5.44 | $5.47 | $5.39 | $5.43 | $5.43 | 3,085,320 |
| 2021-06-09 | $5.38 | $5.48 | $5.33 | $5.47 | $5.47 | 3,868,080 |
| 2021-06-08 | $5.45 | $5.46 | $5.35 | $5.38 | $5.38 | 3,188,390 |
| 2021-06-07 | $5.36 | $5.49 | $5.35 | $5.43 | $5.43 | 4,284,310 |
| 2021-06-04 | $5.39 | $5.47 | $5.34 | $5.36 | $5.36 | 3,621,800 |
| 2021-06-03 | $5.62 | $5.62 | $5.46 | $5.48 | $5.38 | 5,449,100 |
| 2021-06-02 | $5.49 | $5.64 | $5.45 | $5.62 | $5.52 | 7,981,700 |
| 2021-06-01 | $5.29 | $5.49 | $5.29 | $5.49 | $5.39 | 6,068,100 |
| 2021-05-31 | $5.32 | $5.34 | $5.25 | $5.32 | $5.22 | 2,360,900 |
| 2021-05-28 | $5.30 | $5.35 | $5.27 | $5.29 | $5.19 | 2,006,400 |
| 2021-05-27 | $5.29 | $5.35 | $5.28 | $5.30 | $5.20 | 2,005,000 |
| 2021-05-26 | $5.21 | $5.33 | $5.18 | $5.30 | $5.20 | 3,312,600 |
| 2021-05-25 | $5.22 | $5.25 | $5.19 | $5.24 | $5.14 | 1,850,300 |
| 2021-05-24 | $5.18 | $5.23 | $5.16 | $5.22 | $5.12 | 1,859,500 |
| 2021-05-21 | $5.16 | $5.23 | $5.16 | $5.18 | $5.09 | 1,704,200 |
| 2021-05-20 | $5.20 | $5.23 | $5.14 | $5.19 | $5.09 | 1,822,600 |
| 2021-05-19 | $5.22 | $5.23 | $5.15 | $5.22 | $5.12 | 2,047,300 |
| 2021-05-18 | $5.15 | $5.25 | $5.12 | $5.18 | $5.09 | 2,687,580 |
| 2021-05-17 | $5.27 | $5.29 | $5.14 | $5.18 | $5.09 | 2,285,600 |
| 2021-05-14 | $5.18 | $5.23 | $5.17 | $5.23 | $5.13 | 3,302,240 |
| 2021-05-13 | $5.11 | $5.19 | $5.08 | $5.19 | $5.09 | 3,312,200 |
| 2021-05-12 | $5.06 | $5.15 | $5.06 | $5.13 | $5.04 | 2,060,800 |
| 2021-05-11 | $5.07 | $5.13 | $5.04 | $5.08 | $4.99 | 1,632,200 |
| 2021-05-10 | $5.08 | $5.11 | $5.04 | $5.07 | $4.98 | 1,855,200 |
| 2021-05-07 | $5.05 | $5.14 | $5.01 | $5.09 | $5.00 | 1,977,950 |
| 2021-05-06 | $5.00 | $5.07 | $4.97 | $5.01 | $4.92 | 2,512,150 |
| 2021-05-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.88 | 0 |
| 2021-05-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.88 | 0 |
| 2021-04-30 | $5.07 | $5.10 | $4.92 | $4.97 | $4.88 | 3,668,900 |
| 2021-04-29 | $5.11 | $5.14 | $5.04 | $5.08 | $4.99 | 4,452,380 |
| 2021-04-28 | $5.21 | $5.30 | $5.15 | $5.26 | $5.16 | 2,400,400 |
| 2021-04-27 | $5.27 | $5.30 | $5.20 | $5.21 | $5.11 | 2,130,300 |
| 2021-04-26 | $5.26 | $5.34 | $5.23 | $5.30 | $5.20 | 2,172,600 |
| 2021-04-23 | $5.37 | $5.37 | $5.24 | $5.27 | $5.17 | 2,286,280 |
| 2021-04-22 | $5.38 | $5.43 | $5.35 | $5.36 | $5.26 | 1,790,400 |
| 2021-04-21 | $5.36 | $5.40 | $5.31 | $5.38 | $5.28 | 2,030,000 |
| 2021-04-20 | $5.41 | $5.47 | $5.38 | $5.38 | $5.28 | 2,812,000 |
| 2021-04-19 | $5.34 | $5.48 | $5.34 | $5.43 | $5.33 | 3,155,900 |
| 2021-04-16 | $5.29 | $5.40 | $5.27 | $5.38 | $5.28 | 2,611,220 |
| 2021-04-15 | $5.22 | $5.33 | $5.21 | $5.28 | $5.18 | 2,493,600 |
| 2021-04-14 | $5.18 | $5.27 | $5.13 | $5.25 | $5.15 | 2,149,500 |
| 2021-04-13 | $5.27 | $5.29 | $5.17 | $5.18 | $5.09 | 3,401,200 |
| 2021-04-12 | $5.36 | $5.38 | $5.27 | $5.27 | $5.17 | 2,410,130 |
| 2021-04-09 | $5.36 | $5.42 | $5.28 | $5.37 | $5.27 | 2,213,070 |
| 2021-04-08 | $5.46 | $5.49 | $5.35 | $5.35 | $5.25 | 2,961,700 |
| 2021-04-07 | $5.39 | $5.46 | $5.37 | $5.45 | $5.35 | 2,274,480 |
| 2021-04-06 | $5.29 | $5.40 | $5.29 | $5.39 | $5.29 | 2,307,060 |
| 2021-04-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.20 | 0 |
| 2021-04-02 | $5.34 | $5.35 | $5.28 | $5.30 | $5.20 | 2,372,000 |
| 2021-04-01 | $5.33 | $5.36 | $5.26 | $5.35 | $5.25 | 2,606,880 |
| 2021-03-31 | $5.28 | $5.34 | $5.22 | $5.33 | $5.23 | 2,120,500 |
| 2021-03-30 | $5.41 | $5.42 | $5.24 | $5.25 | $5.15 | 4,371,220 |
| 2021-03-29 | $5.55 | $5.55 | $5.41 | $5.41 | $5.31 | 4,826,220 |
| 2021-03-26 | $5.55 | $5.57 | $5.48 | $5.54 | $5.44 | 3,103,780 |
| 2021-03-25 | $5.54 | $5.66 | $5.50 | $5.50 | $5.40 | 4,477,700 |
| 2021-03-24 | $5.58 | $5.72 | $5.55 | $5.58 | $5.48 | 6,571,400 |
| 2021-03-23 | $5.85 | $5.98 | $5.67 | $5.70 | $5.60 | 11,776,190 |
| 2021-03-22 | $5.60 | $5.71 | $5.60 | $5.64 | $5.54 | 6,726,700 |
| 2021-03-19 | $5.40 | $5.67 | $5.37 | $5.59 | $5.49 | 10,066,700 |
| 2021-03-18 | $5.39 | $5.46 | $5.31 | $5.43 | $5.33 | 6,025,610 |
| 2021-03-17 | $5.39 | $5.42 | $5.29 | $5.36 | $5.26 | 5,092,510 |
| 2021-03-16 | $5.39 | $5.44 | $5.34 | $5.43 | $5.33 | 3,712,400 |
| 2021-03-15 | $5.39 | $5.47 | $5.33 | $5.40 | $5.30 | 4,445,350 |
| 2021-03-12 | $5.50 | $5.56 | $5.35 | $5.38 | $5.28 | 6,268,100 |
| 2021-03-11 | $5.37 | $5.50 | $5.24 | $5.45 | $5.35 | 6,676,200 |
| 2021-03-10 | $5.67 | $5.80 | $5.30 | $5.32 | $5.22 | 12,346,580 |
| 2021-03-09 | $5.70 | $5.92 | $5.58 | $5.73 | $5.63 | 15,155,090 |
| 2021-03-08 | $5.74 | $5.84 | $5.63 | $5.65 | $5.55 | 6,496,100 |
| 2021-03-05 | $5.61 | $5.75 | $5.60 | $5.74 | $5.63 | 6,648,200 |
| 2021-03-04 | $5.57 | $5.71 | $5.55 | $5.63 | $5.53 | 6,350,580 |
| 2021-03-03 | $5.52 | $5.61 | $5.48 | $5.60 | $5.50 | 5,315,090 |
| 2021-03-02 | $5.57 | $5.68 | $5.45 | $5.54 | $5.44 | 6,169,500 |
| 2021-03-01 | $5.52 | $5.61 | $5.52 | $5.59 | $5.49 | 5,473,790 |
| 2021-02-26 | $5.38 | $5.58 | $5.35 | $5.51 | $5.41 | 5,318,600 |
| 2021-02-25 | $5.62 | $5.66 | $5.46 | $5.46 | $5.36 | 5,263,800 |
| 2021-02-24 | $5.50 | $5.69 | $5.46 | $5.58 | $5.48 | 6,830,500 |
| 2021-02-23 | $5.56 | $5.72 | $5.48 | $5.50 | $5.40 | 7,697,290 |
| 2021-02-22 | $5.47 | $5.79 | $5.47 | $5.56 | $5.46 | 13,507,840 |
| 2021-02-19 | $5.16 | $5.49 | $5.12 | $5.38 | $5.28 | 9,548,190 |
| 2021-02-18 | $5.16 | $5.23 | $5.10 | $5.18 | $5.09 | 7,309,350 |
| 2021-02-17 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 0 |
| 2021-02-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 0 |
| 2021-02-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 0 |
| 2021-02-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 0 |
| 2021-02-11 | $5.11 | $5.11 | $5.11 | $5.11 | $5.02 | 0 |
| 2021-02-10 | $4.92 | $5.19 | $4.87 | $5.11 | $5.02 | 7,445,650 |
| 2021-02-09 | $4.74 | $4.93 | $4.73 | $4.90 | $4.81 | 3,594,400 |
| 2021-02-08 | $4.74 | $4.85 | $4.68 | $4.81 | $4.72 | 3,411,800 |
| 2021-02-05 | $4.78 | $4.95 | $4.69 | $4.73 | $4.64 | 3,566,650 |
| 2021-02-04 | $4.85 | $4.91 | $4.68 | $4.78 | $4.69 | 4,987,560 |
| 2021-02-03 | $5.01 | $5.03 | $4.85 | $4.87 | $4.78 | 5,796,500 |
| 2021-02-02 | $5.11 | $5.18 | $5.01 | $5.05 | $4.96 | 4,851,600 |
| 2021-02-01 | $5.06 | $5.13 | $5.01 | $5.10 | $5.01 | 3,105,600 |
| 2021-01-29 | $5.20 | $5.22 | $5.04 | $5.06 | $4.97 | 4,333,380 |
| 2021-01-28 | $5.24 | $5.34 | $5.18 | $5.18 | $5.09 | 3,782,400 |
| 2021-01-27 | $5.30 | $5.46 | $5.24 | $5.28 | $5.18 | 4,297,700 |
| 2021-01-26 | $5.38 | $5.58 | $5.33 | $5.39 | $5.29 | 3,369,100 |
| 2021-01-25 | $5.55 | $5.61 | $5.41 | $5.42 | $5.32 | 4,278,000 |
| 2021-01-22 | $5.68 | $5.76 | $5.56 | $5.61 | $5.51 | 5,248,100 |
| 2021-01-21 | $5.52 | $5.94 | $5.52 | $5.72 | $5.62 | 8,078,800 |
| 2021-01-20 | $5.59 | $5.72 | $5.54 | $5.60 | $5.50 | 4,795,300 |
| 2021-01-19 | $5.51 | $5.68 | $5.47 | $5.60 | $5.50 | 4,765,400 |
| 2021-01-18 | $5.39 | $5.54 | $5.37 | $5.51 | $5.41 | 4,073,800 |
| 2021-01-15 | $5.22 | $5.40 | $5.22 | $5.39 | $5.29 | 5,284,000 |
| 2021-01-14 | $5.21 | $5.29 | $5.11 | $5.20 | $5.10 | 5,176,700 |
| 2021-01-13 | $5.48 | $5.48 | $5.17 | $5.25 | $5.15 | 7,738,910 |
| 2021-01-12 | $5.49 | $5.64 | $5.42 | $5.45 | $5.35 | 4,821,870 |
| 2021-01-11 | $5.69 | $5.71 | $5.45 | $5.46 | $5.36 | 5,641,000 |
| 2021-01-08 | $5.67 | $5.79 | $5.45 | $5.70 | $5.60 | 5,825,400 |
| 2021-01-07 | $6.02 | $6.02 | $5.63 | $5.66 | $5.56 | 9,299,090 |
| 2021-01-06 | $6.16 | $6.19 | $6.02 | $6.03 | $5.92 | 5,611,400 |
| 2021-01-05 | $6.01 | $6.26 | $6.01 | $6.21 | $6.10 | 8,983,480 |
| 2021-01-04 | $6.00 | $6.09 | $5.92 | $6.06 | $5.95 | 5,100,700 |
| 2021-01-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.90 | 0 |
| 2020-12-31 | $5.94 | $6.05 | $5.89 | $6.01 | $5.90 | 6,925,200 |
| 2020-12-30 | $5.79 | $6.16 | $5.75 | $5.92 | $5.81 | 8,122,190 |
| 2020-12-29 | $5.87 | $5.96 | $5.74 | $5.79 | $5.68 | 5,383,540 |
| 2020-12-28 | $6.04 | $6.04 | $5.80 | $5.86 | $5.75 | 5,906,900 |
| 2020-12-25 | $5.98 | $6.08 | $5.94 | $6.00 | $5.89 | 5,317,800 |
| 2020-12-24 | $6.27 | $6.27 | $5.92 | $5.98 | $5.87 | 9,904,530 |
| 2020-12-23 | $6.25 | $6.35 | $6.18 | $6.28 | $6.16 | 5,248,500 |
| 2020-12-22 | $6.49 | $6.54 | $6.26 | $6.27 | $6.16 | 7,780,990 |
| 2020-12-21 | $6.45 | $6.57 | $6.44 | $6.49 | $6.37 | 5,731,590 |
| 2020-12-18 | $6.69 | $6.75 | $6.48 | $6.49 | $6.37 | 7,657,200 |
| 2020-12-17 | $6.57 | $6.72 | $6.49 | $6.65 | $6.53 | 6,352,500 |
| 2020-12-16 | $6.82 | $6.86 | $6.58 | $6.59 | $6.47 | 9,398,000 |
| 2020-12-15 | $7.02 | $7.07 | $6.85 | $6.86 | $6.73 | 7,460,870 |
| 2020-12-14 | $6.99 | $7.23 | $6.95 | $7.05 | $6.92 | 10,356,860 |
| 2020-12-11 | $6.93 | $7.21 | $6.90 | $6.96 | $6.83 | 19,094,870 |
| 2020-12-10 | $6.80 | $6.99 | $6.62 | $6.94 | $6.81 | 8,892,610 |
| 2020-12-09 | $6.82 | $6.87 | $6.67 | $6.78 | $6.66 | 9,046,100 |
| 2020-12-08 | $7.02 | $7.08 | $6.73 | $6.76 | $6.64 | 14,399,000 |
| 2020-12-07 | $7.05 | $7.15 | $7.01 | $7.02 | $6.89 | 7,562,700 |
| 2020-12-04 | $7.05 | $7.21 | $7.00 | $7.12 | $6.99 | 11,058,600 |
| 2020-12-03 | $7.10 | $7.16 | $6.93 | $7.08 | $6.95 | 13,448,700 |
| 2020-12-02 | $7.22 | $7.27 | $7.08 | $7.08 | $6.95 | 13,340,200 |
| 2020-12-01 | $7.17 | $7.24 | $7.07 | $7.21 | $7.08 | 11,853,500 |
| 2020-11-30 | $7.05 | $7.29 | $7.05 | $7.16 | $7.03 | 16,506,610 |
| 2020-11-27 | $7.25 | $7.35 | $7.02 | $7.09 | $6.96 | 18,539,500 |
| 2020-11-26 | $7.56 | $7.63 | $7.22 | $7.25 | $7.12 | 30,210,420 |
| 2020-11-25 | $8.05 | $8.07 | $7.61 | $7.63 | $7.49 | 37,862,270 |
| 2020-11-24 | $8.11 | $8.44 | $7.93 | $8.08 | $7.93 | 56,344,560 |
| 2020-11-23 | $7.64 | $9.08 | $7.64 | $8.30 | $8.15 | 77,349,830 |
| 2020-11-20 | $7.64 | $7.76 | $7.45 | $7.57 | $7.43 | 27,583,010 |
| 2020-11-19 | $8.00 | $8.00 | $7.56 | $7.77 | $7.63 | 42,583,270 |
| 2020-11-18 | $7.55 | $8.34 | $7.55 | $8.17 | $8.02 | 62,709,530 |
| 2020-11-17 | $7.86 | $7.86 | $7.32 | $7.71 | $7.57 | 35,967,240 |
| 2020-11-16 | $7.75 | $8.05 | $7.55 | $7.95 | $7.80 | 40,237,790 |
| 2020-11-13 | $7.40 | $7.80 | $7.33 | $7.76 | $7.62 | 38,917,990 |
| 2020-11-12 | $7.08 | $7.58 | $6.98 | $7.48 | $7.34 | 28,994,690 |
| 2020-11-11 | $7.04 | $7.36 | $6.98 | $7.16 | $7.03 | 19,980,490 |
| 2020-11-10 | $7.23 | $7.35 | $7.03 | $7.08 | $6.95 | 11,967,760 |
| 2020-11-09 | $7.10 | $7.26 | $7.01 | $7.19 | $7.06 | 15,941,260 |
| 2020-11-06 | $7.12 | $7.16 | $6.91 | $6.98 | $6.85 | 13,051,640 |
| 2020-11-05 | $6.88 | $7.30 | $6.83 | $7.13 | $7.00 | 21,631,320 |
| 2020-11-04 | $7.07 | $7.09 | $6.76 | $6.80 | $6.68 | 15,843,060 |
| 2020-11-03 | $7.16 | $7.26 | $6.94 | $7.09 | $6.96 | 14,488,350 |
| 2020-11-02 | $6.67 | $7.31 | $6.66 | $7.05 | $6.92 | 29,204,450 |
| 2020-10-30 | $7.24 | $7.37 | $6.63 | $6.64 | $6.52 | 28,086,000 |
| 2020-10-29 | $7.51 | $7.73 | $7.42 | $7.52 | $7.38 | 15,289,630 |
| 2020-10-28 | $7.70 | $7.82 | $7.43 | $7.74 | $7.60 | 17,841,830 |
| 2020-10-27 | $7.74 | $7.83 | $7.54 | $7.69 | $7.55 | 20,579,160 |
| 2020-10-26 | $7.47 | $7.88 | $7.23 | $7.87 | $7.73 | 29,499,990 |
| 2020-10-23 | $7.18 | $7.83 | $7.16 | $7.45 | $7.31 | 26,778,700 |
| 2020-10-22 | $7.28 | $7.36 | $7.13 | $7.16 | $7.03 | 14,235,200 |
| 2020-10-21 | $7.40 | $7.65 | $7.25 | $7.29 | $7.16 | 15,200,460 |
| 2020-10-20 | $7.38 | $7.49 | $7.17 | $7.41 | $7.27 | 16,053,330 |
| 2020-10-19 | $7.36 | $7.53 | $7.26 | $7.50 | $7.36 | 21,234,410 |
| 2020-10-16 | $7.40 | $7.57 | $7.31 | $7.40 | $7.26 | 21,193,310 |
| 2020-10-15 | $7.37 | $7.98 | $7.29 | $7.41 | $7.27 | 34,262,250 |
| 2020-10-14 | $7.08 | $7.55 | $7.06 | $7.39 | $7.25 | 30,117,350 |
| 2020-10-13 | $6.98 | $7.22 | $6.87 | $7.18 | $7.05 | 22,358,100 |
| 2020-10-12 | $6.64 | $6.97 | $6.64 | $6.97 | $6.84 | 15,643,120 |
| 2020-10-09 | $6.55 | $6.70 | $6.52 | $6.63 | $6.51 | 7,422,300 |
| 2020-10-08 | $6.44 | $6.44 | $6.44 | $6.44 | $6.32 | 0 |
| 2020-10-07 | $6.44 | $6.44 | $6.44 | $6.44 | $6.32 | 0 |
| 2020-10-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.32 | 0 |
| 2020-10-05 | $6.44 | $6.44 | $6.44 | $6.44 | $6.32 | 0 |
| 2020-10-02 | $6.44 | $6.44 | $6.44 | $6.44 | $6.32 | 0 |
| 2020-10-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.32 | 0 |
| 2020-09-30 | $6.41 | $6.48 | $6.30 | $6.44 | $6.32 | 5,838,820 |
| 2020-09-29 | $6.37 | $6.46 | $6.35 | $6.38 | $6.26 | 5,685,900 |
| 2020-09-28 | $6.52 | $6.57 | $6.31 | $6.34 | $6.22 | 7,738,490 |
| 2020-09-25 | $6.65 | $6.68 | $6.45 | $6.51 | $6.39 | 12,178,430 |
| 2020-09-24 | $6.95 | $6.96 | $6.57 | $6.62 | $6.50 | 17,394,650 |
| 2020-09-23 | $7.06 | $7.16 | $6.81 | $7.04 | $6.91 | 18,408,400 |
| 2020-09-22 | $7.29 | $7.38 | $7.03 | $7.05 | $6.92 | 17,063,250 |
| 2020-09-21 | $7.61 | $7.61 | $7.27 | $7.30 | $7.17 | 19,642,600 |
| 2020-09-18 | $7.55 | $7.88 | $7.38 | $7.49 | $7.35 | 27,266,820 |
| 2020-09-17 | $6.93 | $7.77 | $6.90 | $7.61 | $7.47 | 46,690,230 |
| 2020-09-16 | $7.14 | $7.26 | $6.90 | $6.96 | $6.83 | 14,861,220 |
| 2020-09-15 | $7.30 | $7.40 | $6.99 | $7.14 | $7.01 | 19,563,170 |
| 2020-09-14 | $6.96 | $7.47 | $6.86 | $7.36 | $7.23 | 27,886,000 |
| 2020-09-11 | $6.60 | $6.94 | $6.37 | $6.88 | $6.75 | 20,780,360 |
| 2020-09-10 | $7.14 | $7.39 | $6.52 | $6.72 | $6.60 | 38,986,550 |
| 2020-09-09 | $7.56 | $8.30 | $7.08 | $7.11 | $6.98 | 58,622,570 |
| 2020-09-08 | $7.26 | $7.68 | $7.20 | $7.68 | $7.54 | 32,952,760 |
| 2020-09-07 | $7.26 | $7.69 | $7.20 | $7.35 | $7.22 | 37,357,880 |
| 2020-09-04 | $6.86 | $7.30 | $6.84 | $7.27 | $7.14 | 25,761,610 |
| 2020-09-03 | $7.21 | $7.30 | $6.95 | $7.02 | $6.89 | 23,985,510 |
| 2020-09-02 | $7.08 | $7.58 | $7.04 | $7.17 | $7.04 | 42,091,380 |
| 2020-09-01 | $6.67 | $7.20 | $6.56 | $7.18 | $7.05 | 28,964,460 |
| 2020-08-31 | $6.81 | $6.98 | $6.68 | $6.76 | $6.64 | 18,559,710 |
| 2020-08-28 | $6.79 | $6.88 | $6.62 | $6.78 | $6.66 | 24,127,860 |
| 2020-08-27 | $6.40 | $6.94 | $6.29 | $6.92 | $6.79 | 33,233,520 |
| 2020-08-26 | $6.48 | $6.67 | $6.26 | $6.30 | $6.18 | 17,094,580 |
| 2020-08-25 | $6.30 | $6.55 | $6.27 | $6.51 | $6.39 | 18,366,470 |
| 2020-08-24 | $6.21 | $6.40 | $6.11 | $6.31 | $6.19 | 7,295,420 |
| 2020-08-21 | $6.25 | $6.27 | $6.17 | $6.20 | $6.09 | 5,057,270 |
| 2020-08-20 | $6.20 | $6.30 | $6.17 | $6.18 | $6.07 | 6,114,500 |
| 2020-08-19 | $6.40 | $6.44 | $6.23 | $6.27 | $6.16 | 9,391,010 |
| 2020-08-18 | $6.40 | $6.54 | $6.36 | $6.41 | $6.29 | 10,404,910 |
| 2020-08-17 | $6.40 | $6.47 | $6.31 | $6.42 | $6.30 | 11,273,700 |
| 2020-08-14 | $6.47 | $6.49 | $6.32 | $6.40 | $6.28 | 11,229,540 |
| 2020-08-13 | $6.54 | $6.54 | $6.37 | $6.52 | $6.40 | 19,661,820 |
| 2020-08-12 | $6.15 | $6.65 | $6.14 | $6.60 | $6.48 | 30,488,470 |
| 2020-08-11 | $6.16 | $6.55 | $6.11 | $6.28 | $6.16 | 24,354,600 |
| 2020-08-10 | $6.02 | $6.20 | $5.97 | $6.18 | $6.07 | 8,530,290 |
| 2020-08-07 | $6.07 | $6.12 | $5.96 | $6.02 | $5.91 | 6,653,660 |
| 2020-08-06 | $6.12 | $6.16 | $6.02 | $6.08 | $5.97 | 6,356,900 |
| 2020-08-05 | $6.10 | $6.18 | $6.03 | $6.15 | $6.04 | 6,422,780 |
| 2020-08-04 | $6.17 | $6.20 | $6.09 | $6.10 | $5.99 | 8,357,100 |
| 2020-08-03 | $6.11 | $6.28 | $6.10 | $6.22 | $6.11 | 11,695,660 |
| 2020-07-31 | $6.05 | $6.13 | $6.00 | $6.12 | $6.01 | 7,440,800 |
| 2020-07-30 | $5.99 | $6.25 | $5.99 | $6.07 | $5.96 | 9,706,410 |
| 2020-07-29 | $5.90 | $6.00 | $5.81 | $5.99 | $5.88 | 5,529,700 |
| 2020-07-28 | $5.89 | $5.95 | $5.83 | $5.90 | $5.79 | 4,505,400 |
| 2020-07-27 | $5.89 | $5.95 | $5.82 | $5.86 | $5.75 | 4,627,400 |
| 2020-07-24 | $6.04 | $6.09 | $5.86 | $5.91 | $5.80 | 7,069,960 |
| 2020-07-23 | $6.09 | $6.09 | $5.94 | $6.05 | $5.94 | 6,694,610 |
| 2020-07-22 | $6.15 | $6.21 | $6.10 | $6.12 | $6.01 | 7,897,500 |
| 2020-07-21 | $6.26 | $6.33 | $6.16 | $6.18 | $6.07 | 9,040,470 |
| 2020-07-20 | $5.98 | $6.27 | $5.90 | $6.23 | $6.12 | 13,470,120 |
| 2020-07-17 | $5.97 | $6.04 | $5.82 | $5.88 | $5.77 | 9,157,600 |
| 2020-07-16 | $6.13 | $6.25 | $5.94 | $5.97 | $5.86 | 13,693,640 |
| 2020-07-15 | $6.10 | $6.35 | $5.91 | $6.14 | $6.03 | 18,407,190 |
| 2020-07-14 | $6.19 | $6.23 | $6.01 | $6.09 | $5.98 | 10,821,100 |
| 2020-07-13 | $6.02 | $6.25 | $6.01 | $6.18 | $6.07 | 11,696,300 |
| 2020-07-10 | $6.24 | $6.24 | $6.04 | $6.08 | $5.97 | 12,199,420 |
| 2020-07-09 | $5.89 | $6.38 | $5.88 | $6.26 | $6.15 | 22,379,220 |
| 2020-07-08 | $5.82 | $5.96 | $5.72 | $5.92 | $5.81 | 11,417,360 |
| 2020-07-07 | $5.93 | $5.95 | $5.80 | $5.82 | $5.71 | 12,541,670 |
| 2020-07-06 | $5.67 | $5.87 | $5.64 | $5.84 | $5.73 | 12,213,180 |
| 2020-07-03 | $5.56 | $5.67 | $5.56 | $5.64 | $5.54 | 7,496,710 |
| 2020-07-02 | $5.48 | $5.60 | $5.44 | $5.60 | $5.50 | 6,485,850 |
| 2020-07-01 | $5.48 | $5.50 | $5.44 | $5.47 | $5.37 | 3,420,450 |
| 2020-06-30 | $5.45 | $5.49 | $5.44 | $5.48 | $5.38 | 3,213,590 |
| 2020-06-29 | $5.51 | $5.51 | $5.43 | $5.44 | $5.34 | 3,035,900 |
| 2020-06-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.41 | 0 |
| 2020-06-25 | $5.51 | $5.51 | $5.51 | $5.51 | $5.41 | 0 |
| 2020-06-24 | $5.56 | $5.61 | $5.50 | $5.51 | $5.41 | 2,784,300 |
| 2020-06-23 | $5.63 | $5.64 | $5.54 | $5.56 | $5.46 | 2,800,800 |
| 2020-06-22 | $5.54 | $5.65 | $5.54 | $5.59 | $5.49 | 4,167,410 |
| 2020-06-19 | $5.52 | $5.56 | $5.50 | $5.54 | $5.44 | 2,902,260 |
| 2020-06-18 | $5.53 | $5.56 | $5.51 | $5.53 | $5.43 | 2,862,510 |
| 2020-06-17 | $5.56 | $5.58 | $5.49 | $5.53 | $5.43 | 2,842,120 |
| 2020-06-16 | $5.48 | $5.59 | $5.48 | $5.55 | $5.45 | 2,334,830 |
| 2020-06-15 | $5.48 | $5.55 | $5.45 | $5.46 | $5.36 | 2,958,490 |
| 2020-06-12 | $5.45 | $5.52 | $5.43 | $5.50 | $5.40 | 2,960,540 |
| 2020-06-11 | $5.56 | $5.60 | $5.51 | $5.52 | $5.42 | 2,543,900 |
| 2020-06-10 | $5.60 | $5.61 | $5.55 | $5.56 | $5.46 | 2,372,890 |
| 2020-06-09 | $5.63 | $5.65 | $5.59 | $5.63 | $5.53 | 2,397,480 |
| 2020-06-08 | $5.60 | $5.66 | $5.60 | $5.65 | $5.55 | 3,167,040 |
| 2020-06-05 | $5.62 | $5.64 | $5.56 | $5.60 | $5.50 | 2,882,980 |
| 2020-06-04 | $5.69 | $5.69 | $5.61 | $5.63 | $5.53 | 2,696,400 |
| 2020-06-03 | $5.69 | $5.73 | $5.65 | $5.66 | $5.56 | 3,475,600 |
| 2020-06-02 | $5.58 | $5.70 | $5.58 | $5.68 | $5.58 | 5,190,690 |
| 2020-06-01 | $5.50 | $5.63 | $5.50 | $5.60 | $5.50 | 3,683,550 |
| 2020-05-29 | $5.49 | $5.55 | $5.45 | $5.50 | $5.40 | 2,081,600 |
| 2020-05-28 | $5.57 | $5.61 | $5.46 | $5.49 | $5.39 | 3,076,200 |
| 2020-05-27 | $5.61 | $5.65 | $5.56 | $5.61 | $5.51 | 3,124,420 |
| 2020-05-26 | $5.56 | $5.60 | $5.52 | $5.59 | $5.49 | 2,553,290 |
| 2020-05-25 | $5.48 | $5.52 | $5.44 | $5.52 | $5.42 | 1,887,720 |
| 2020-05-22 | $5.48 | $5.54 | $5.44 | $5.48 | $5.38 | 2,900,960 |
| 2020-05-21 | $5.60 | $5.61 | $5.51 | $5.53 | $5.43 | 2,650,230 |
| 2020-05-20 | $5.63 | $5.65 | $5.55 | $5.57 | $5.47 | 3,155,500 |
| 2020-05-19 | $5.60 | $5.64 | $5.54 | $5.63 | $5.53 | 3,419,810 |
| 2020-05-18 | $5.72 | $5.73 | $5.52 | $5.54 | $5.44 | 8,272,800 |
| 2020-05-15 | $5.90 | $5.90 | $5.70 | $5.74 | $5.63 | 15,438,810 |
| 2020-05-14 | $6.69 | $6.73 | $6.56 | $6.70 | $5.99 | 14,194,500 |
| 2020-05-13 | $6.59 | $6.67 | $6.51 | $6.65 | $5.95 | 8,026,730 |
| 2020-05-12 | $6.59 | $6.64 | $6.47 | $6.57 | $5.88 | 7,025,700 |
| 2020-05-11 | $6.54 | $6.65 | $6.50 | $6.62 | $5.92 | 11,488,100 |
| 2020-05-08 | $6.40 | $6.66 | $6.40 | $6.55 | $5.86 | 13,282,900 |
| 2020-05-07 | $6.27 | $6.32 | $6.23 | $6.24 | $5.58 | 3,428,200 |
| 2020-05-06 | $6.18 | $6.28 | $6.12 | $6.26 | $5.60 | 3,536,600 |
| 2020-05-05 | $6.21 | $6.21 | $6.21 | $6.21 | $5.55 | 0 |
| 2020-05-04 | $6.21 | $6.21 | $6.21 | $6.21 | $5.55 | 0 |
| 2020-05-01 | $6.21 | $6.21 | $6.21 | $6.21 | $5.55 | 0 |
| 2020-04-30 | $6.09 | $6.23 | $6.09 | $6.21 | $5.55 | 3,754,900 |
| 2020-04-29 | $5.98 | $6.14 | $5.98 | $6.09 | $5.45 | 3,360,610 |
| 2020-04-28 | $6.16 | $6.20 | $5.83 | $6.03 | $5.39 | 6,283,100 |
| 2020-04-27 | $6.34 | $6.35 | $6.11 | $6.13 | $5.48 | 6,323,600 |
| 2020-04-24 | $6.49 | $6.50 | $6.31 | $6.35 | $5.68 | 5,241,300 |
| 2020-04-23 | $6.50 | $6.56 | $6.43 | $6.49 | $5.80 | 6,755,900 |
| 2020-04-22 | $6.36 | $6.60 | $6.30 | $6.55 | $5.86 | 11,207,210 |
| 2020-04-21 | $6.29 | $6.38 | $6.26 | $6.37 | $5.70 | 5,170,310 |
| 2020-04-20 | $6.26 | $6.32 | $6.26 | $6.31 | $5.64 | 3,937,400 |
| 2020-04-17 | $6.33 | $6.37 | $6.25 | $6.26 | $5.60 | 4,663,100 |
| 2020-04-16 | $6.32 | $6.34 | $6.27 | $6.30 | $5.63 | 3,531,600 |
| 2020-04-15 | $6.39 | $6.41 | $6.31 | $6.32 | $5.65 | 4,410,500 |
| 2020-04-14 | $6.36 | $6.41 | $6.31 | $6.40 | $5.72 | 4,111,610 |
| 2020-04-13 | $6.45 | $6.48 | $6.32 | $6.34 | $5.67 | 5,302,000 |
| 2020-04-10 | $6.57 | $6.66 | $6.37 | $6.42 | $5.74 | 10,098,920 |
| 2020-04-09 | $6.70 | $6.73 | $6.62 | $6.65 | $5.95 | 9,699,900 |
| 2020-04-08 | $6.37 | $6.74 | $6.34 | $6.67 | $5.97 | 16,139,010 |
| 2020-04-07 | $6.35 | $6.44 | $6.28 | $6.39 | $5.72 | 11,819,900 |
| 2020-04-06 | $6.27 | $6.27 | $6.27 | $6.27 | $5.61 | 0 |
| 2020-04-03 | $6.20 | $6.55 | $6.20 | $6.27 | $5.61 | 17,990,010 |
| 2020-04-02 | $5.82 | $5.96 | $5.76 | $5.95 | $5.32 | 3,783,400 |
| 2020-04-01 | $5.98 | $5.99 | $5.80 | $5.82 | $5.21 | 6,078,900 |
| 2020-03-31 | $6.01 | $6.07 | $5.94 | $5.95 | $5.32 | 3,580,940 |
| 2020-03-30 | $6.07 | $6.12 | $5.91 | $5.98 | $5.35 | 5,682,000 |
| 2020-03-27 | $6.18 | $6.22 | $6.10 | $6.16 | $5.51 | 4,577,300 |
| 2020-03-26 | $6.20 | $6.21 | $6.07 | $6.08 | $5.44 | 4,144,250 |
| 2020-03-25 | $6.21 | $6.24 | $6.14 | $6.19 | $5.54 | 5,966,650 |
| 2020-03-24 | $6.15 | $6.15 | $5.91 | $6.09 | $5.45 | 5,560,100 |
| 2020-03-23 | $6.08 | $6.18 | $6.00 | $6.02 | $5.38 | 7,389,200 |
| 2020-03-20 | $6.32 | $6.36 | $6.21 | $6.32 | $5.65 | 5,148,400 |
| 2020-03-19 | $6.14 | $6.25 | $6.09 | $6.25 | $5.59 | 6,187,100 |
| 2020-03-18 | $6.24 | $6.39 | $6.15 | $6.17 | $5.52 | 7,786,800 |
| 2020-03-17 | $6.30 | $6.38 | $6.01 | $6.20 | $5.55 | 8,365,450 |
| 2020-03-16 | $6.52 | $6.64 | $6.16 | $6.22 | $5.56 | 10,958,600 |
| 2020-03-13 | $6.11 | $6.56 | $6.10 | $6.45 | $5.77 | 14,293,760 |
| 2020-03-12 | $6.80 | $6.88 | $6.67 | $6.71 | $6.00 | 13,879,700 |
| 2020-03-11 | $7.12 | $7.27 | $6.94 | $6.96 | $6.23 | 16,960,130 |
| 2020-03-10 | $7.10 | $7.36 | $6.74 | $7.19 | $6.43 | 27,306,870 |
| 2020-03-09 | $7.09 | $7.51 | $7.05 | $7.25 | $6.48 | 32,806,290 |
| 2020-03-06 | $7.63 | $7.63 | $7.21 | $7.25 | $6.48 | 54,117,940 |
| 2020-03-05 | $7.25 | $7.63 | $7.17 | $7.63 | $6.82 | 55,384,390 |
| 2020-03-04 | $6.39 | $6.94 | $6.37 | $6.94 | $6.21 | 11,329,760 |
| 2020-03-03 | $6.38 | $6.43 | $6.22 | $6.31 | $5.64 | 8,927,580 |
| 2020-03-02 | $6.08 | $6.30 | $6.07 | $6.27 | $5.61 | 8,736,930 |
| 2020-02-28 | $6.30 | $6.31 | $5.97 | $5.98 | $5.35 | 12,103,500 |
| 2020-02-27 | $6.41 | $6.49 | $6.33 | $6.43 | $5.75 | 5,246,790 |
| 2020-02-26 | $6.34 | $6.63 | $6.29 | $6.38 | $5.71 | 10,012,330 |
| 2020-02-25 | $6.51 | $6.51 | $6.24 | $6.44 | $5.76 | 12,427,910 |
| 2020-02-24 | $6.65 | $6.69 | $6.56 | $6.64 | $5.94 | 9,927,100 |
| 2020-02-21 | $6.72 | $6.77 | $6.65 | $6.69 | $5.98 | 10,065,240 |
| 2020-02-20 | $6.64 | $6.75 | $6.58 | $6.74 | $6.03 | 9,682,100 |
| 2020-02-19 | $6.51 | $6.73 | $6.46 | $6.63 | $5.93 | 11,779,340 |
| 2020-02-18 | $6.41 | $6.49 | $6.35 | $6.49 | $5.80 | 8,161,530 |
| 2020-02-17 | $6.21 | $6.39 | $6.17 | $6.39 | $5.72 | 8,685,320 |
| 2020-02-14 | $6.20 | $6.23 | $6.13 | $6.16 | $5.51 | 5,661,800 |
| 2020-02-13 | $6.33 | $6.33 | $6.15 | $6.19 | $5.54 | 5,745,400 |
| 2020-02-12 | $6.18 | $6.34 | $6.15 | $6.33 | $5.66 | 7,688,900 |
| 2020-02-11 | $6.29 | $6.29 | $6.10 | $6.16 | $5.51 | 5,491,700 |
| 2020-02-10 | $6.20 | $6.30 | $6.10 | $6.26 | $5.60 | 5,305,050 |
| 2020-02-07 | $6.16 | $6.28 | $6.09 | $6.21 | $5.55 | 8,176,700 |
| 2020-02-06 | $5.96 | $6.18 | $5.90 | $6.14 | $5.49 | 9,533,980 |
| 2020-02-05 | $5.76 | $6.02 | $5.75 | $5.91 | $5.29 | 9,952,590 |
| 2020-02-04 | $5.43 | $6.00 | $5.43 | $5.74 | $5.13 | 11,606,130 |
| 2020-02-03 | $6.03 | $6.03 | $6.03 | $6.03 | $5.39 | 1,352,400 |
| 2020-01-31 | $6.70 | $6.70 | $6.70 | $6.70 | $5.99 | 0 |
| 2020-01-30 | $6.70 | $6.70 | $6.70 | $6.70 | $5.99 | 0 |
| 2020-01-29 | $6.70 | $6.70 | $6.70 | $6.70 | $5.99 | 0 |
| 2020-01-28 | $6.70 | $6.70 | $6.70 | $6.70 | $5.99 | 0 |
| 2020-01-27 | $6.70 | $6.70 | $6.70 | $6.70 | $5.99 | 0 |
| 2020-01-24 | $6.70 | $6.70 | $6.70 | $6.70 | $5.99 | 0 |
| 2020-01-23 | $6.93 | $6.96 | $6.61 | $6.70 | $5.99 | 6,521,300 |
| 2020-01-22 | $7.04 | $7.06 | $6.90 | $6.97 | $6.23 | 5,014,860 |
| 2020-01-21 | $7.16 | $7.16 | $7.05 | $7.08 | $6.33 | 3,473,410 |
| 2020-01-20 | $7.09 | $7.20 | $7.00 | $7.16 | $6.40 | 5,799,400 |
| 2020-01-17 | $7.25 | $7.30 | $7.11 | $7.13 | $6.38 | 8,313,230 |
| 2020-01-16 | $7.40 | $7.44 | $7.32 | $7.33 | $6.56 | 4,386,770 |
| 2020-01-15 | $7.49 | $7.49 | $7.33 | $7.36 | $6.58 | 5,850,460 |
| 2020-01-14 | $7.44 | $7.57 | $7.42 | $7.48 | $6.69 | 11,562,160 |
| 2020-01-13 | $7.50 | $7.52 | $7.33 | $7.40 | $6.62 | 8,941,410 |
| 2020-01-10 | $7.58 | $7.60 | $7.44 | $7.48 | $6.69 | 4,669,210 |
| 2020-01-09 | $7.52 | $7.63 | $7.49 | $7.57 | $6.77 | 6,925,500 |
| 2020-01-08 | $7.66 | $7.69 | $7.43 | $7.43 | $6.65 | 10,146,400 |
| 2020-01-07 | $7.44 | $7.73 | $7.44 | $7.69 | $6.88 | 12,383,870 |
| 2020-01-06 | $7.42 | $7.50 | $7.36 | $7.46 | $6.67 | 7,876,350 |
| 2020-01-03 | $7.50 | $7.57 | $7.37 | $7.44 | $6.65 | 8,147,400 |
| 2020-01-02 | $7.46 | $7.49 | $7.37 | $7.46 | $6.67 | 11,419,850 |
| 2020-01-01 | $7.42 | $7.42 | $7.42 | $7.42 | $6.64 | 0 |
| 2019-12-31 | $7.04 | $7.50 | $7.03 | $7.42 | $6.64 | 16,977,140 |
| 2019-12-30 | $7.05 | $7.05 | $6.90 | $7.05 | $6.31 | 4,925,160 |
| 2019-12-27 | $7.11 | $7.12 | $7.01 | $7.02 | $6.28 | 4,482,110 |
| 2019-12-26 | $6.99 | $7.08 | $6.98 | $7.08 | $6.33 | 3,697,460 |
| 2019-12-25 | $7.03 | $7.06 | $6.96 | $6.99 | $6.25 | 4,370,920 |
| 2019-12-24 | $6.96 | $7.05 | $6.93 | $7.03 | $6.29 | 4,288,320 |
| 2019-12-23 | $7.21 | $7.21 | $6.91 | $6.94 | $6.21 | 7,312,880 |
| 2019-12-20 | $7.28 | $7.32 | $7.20 | $7.21 | $6.45 | 4,686,800 |
| 2019-12-19 | $7.20 | $7.28 | $7.19 | $7.27 | $6.50 | 5,225,400 |
| 2019-12-18 | $7.29 | $7.35 | $7.19 | $7.20 | $6.44 | 7,533,770 |
| 2019-12-17 | $7.22 | $7.34 | $7.15 | $7.28 | $6.51 | 9,020,830 |
| 2019-12-16 | $7.07 | $7.20 | $7.01 | $7.20 | $6.44 | 7,534,580 |
| 2019-12-13 | $7.06 | $7.10 | $6.99 | $7.07 | $6.32 | 5,980,080 |
| 2019-12-12 | $6.98 | $7.01 | $6.93 | $6.98 | $6.24 | 4,374,400 |
| 2019-12-11 | $7.10 | $7.13 | $6.96 | $6.98 | $6.24 | 6,681,200 |
| 2019-12-10 | $7.07 | $7.15 | $7.04 | $7.13 | $6.38 | 7,432,450 |
| 2019-12-09 | $6.96 | $7.10 | $6.92 | $7.10 | $6.35 | 8,118,290 |
| 2019-12-06 | $7.03 | $7.07 | $6.90 | $6.94 | $6.21 | 7,120,590 |
| 2019-12-05 | $7.01 | $7.10 | $6.94 | $7.05 | $6.31 | 6,422,290 |
| 2019-12-04 | $7.11 | $7.13 | $7.02 | $7.02 | $6.28 | 4,864,110 |
| 2019-12-03 | $7.05 | $7.20 | $7.03 | $7.12 | $6.37 | 4,954,510 |
| 2019-12-02 | $7.10 | $7.25 | $7.00 | $7.20 | $6.44 | 5,869,960 |
| 2019-11-29 | $7.10 | $7.17 | $6.99 | $7.10 | $6.35 | 6,975,010 |
| 2019-11-28 | $7.30 | $7.33 | $7.13 | $7.19 | $6.43 | 9,611,630 |
| 2019-11-27 | $7.08 | $7.42 | $7.08 | $7.38 | $6.60 | 17,620,530 |
| 2019-11-26 | $7.30 | $7.78 | $7.17 | $7.17 | $6.41 | 31,302,880 |
| 2019-11-25 | $6.64 | $7.28 | $6.64 | $7.28 | $6.51 | 15,440,450 |
| 2019-11-22 | $6.54 | $6.77 | $6.53 | $6.62 | $5.92 | 7,666,620 |
| 2019-11-21 | $6.51 | $6.55 | $6.45 | $6.47 | $5.79 | 2,214,400 |
| 2019-11-20 | $6.60 | $6.63 | $6.46 | $6.47 | $5.79 | 2,452,000 |
| 2019-11-19 | $6.49 | $6.60 | $6.48 | $6.60 | $5.90 | 2,430,100 |
| 2019-11-18 | $6.40 | $6.53 | $6.35 | $6.50 | $5.81 | 2,844,730 |
| 2019-11-15 | $6.60 | $6.60 | $6.39 | $6.40 | $5.72 | 2,621,700 |
| 2019-11-14 | $6.54 | $6.58 | $6.50 | $6.57 | $5.88 | 1,583,300 |
| 2019-11-13 | $6.64 | $6.64 | $6.51 | $6.55 | $5.86 | 1,880,020 |
| 2019-11-12 | $6.71 | $6.74 | $6.53 | $6.64 | $5.94 | 3,169,000 |
| 2019-11-11 | $6.91 | $6.95 | $6.68 | $6.71 | $6.00 | 3,473,200 |
| 2019-11-08 | $7.05 | $7.07 | $6.96 | $6.96 | $6.23 | 2,142,100 |
| 2019-11-07 | $7.00 | $7.04 | $6.95 | $7.02 | $6.28 | 2,079,100 |
| 2019-11-06 | $7.08 | $7.09 | $6.93 | $6.96 | $6.23 | 2,657,900 |
| 2019-11-05 | $7.06 | $7.07 | $6.97 | $7.04 | $6.30 | 1,938,310 |
| 2019-11-04 | $7.01 | $7.09 | $7.00 | $7.04 | $6.30 | 2,718,800 |
| 2019-11-01 | $6.92 | $7.05 | $6.91 | $7.02 | $6.28 | 2,442,900 |
| 2019-10-31 | $7.18 | $7.22 | $6.95 | $6.96 | $6.23 | 5,455,800 |
| 2019-10-30 | $7.20 | $7.24 | $7.14 | $7.18 | $6.42 | 2,673,130 |
| 2019-10-29 | $7.39 | $7.39 | $7.22 | $7.22 | $6.46 | 3,333,820 |
| 2019-10-28 | $7.27 | $7.41 | $7.26 | $7.39 | $6.61 | 3,483,300 |
| 2019-10-25 | $7.34 | $7.34 | $7.23 | $7.30 | $6.53 | 2,440,200 |
| 2019-10-24 | $7.22 | $7.31 | $7.22 | $7.27 | $6.50 | 1,329,460 |
| 2019-10-23 | $7.33 | $7.33 | $7.23 | $7.27 | $6.50 | 1,734,500 |
| 2019-10-22 | $7.20 | $7.33 | $7.20 | $7.33 | $6.56 | 1,984,800 |
| 2019-10-21 | $7.28 | $7.29 | $7.16 | $7.21 | $6.45 | 2,252,670 |
| 2019-10-18 | $7.39 | $7.45 | $7.28 | $7.29 | $6.52 | 3,315,600 |
| 2019-10-17 | $7.43 | $7.49 | $7.36 | $7.37 | $6.59 | 2,278,440 |
| 2019-10-16 | $7.49 | $7.55 | $7.41 | $7.43 | $6.65 | 2,991,070 |
| 2019-10-15 | $7.76 | $7.76 | $7.45 | $7.51 | $6.72 | 7,010,000 |
| 2019-10-14 | $7.81 | $7.90 | $7.77 | $7.83 | $7.00 | 4,863,930 |
| 2019-10-11 | $7.78 | $7.79 | $7.66 | $7.73 | $6.91 | 2,454,730 |
| 2019-10-10 | $7.67 | $7.76 | $7.64 | $7.74 | $6.92 | 2,665,920 |
| 2019-10-09 | $7.55 | $7.67 | $7.51 | $7.67 | $6.86 | 2,147,570 |
| 2019-10-08 | $7.70 | $7.79 | $7.57 | $7.60 | $6.80 | 2,901,300 |
| 2019-10-07 | $7.67 | $7.67 | $7.67 | $7.67 | $6.86 | 0 |
| 2019-10-04 | $7.67 | $7.67 | $7.67 | $7.67 | $6.86 | 0 |
| 2019-10-03 | $7.67 | $7.67 | $7.67 | $7.67 | $6.86 | 0 |
| 2019-10-02 | $7.67 | $7.67 | $7.67 | $7.67 | $6.86 | 0 |
| 2019-10-01 | $7.67 | $7.67 | $7.67 | $7.67 | $6.86 | 0 |
| 2019-09-30 | $7.75 | $7.82 | $7.67 | $7.67 | $6.86 | 2,391,030 |
| 2019-09-27 | $7.77 | $7.86 | $7.72 | $7.75 | $6.93 | 3,501,500 |
| 2019-09-26 | $7.78 | $7.97 | $7.75 | $7.78 | $6.96 | 5,006,120 |
| 2019-09-25 | $7.77 | $7.91 | $7.75 | $7.77 | $6.95 | 3,758,800 |
| 2019-09-24 | $7.90 | $7.94 | $7.79 | $7.83 | $7.00 | 4,321,900 |
| 2019-09-23 | $8.19 | $8.19 | $7.88 | $7.90 | $7.07 | 6,557,040 |
| 2019-09-20 | $8.28 | $8.28 | $8.16 | $8.16 | $7.30 | 4,660,800 |
| 2019-09-19 | $8.21 | $8.29 | $8.13 | $8.29 | $7.41 | 5,877,850 |
| 2019-09-18 | $8.40 | $8.44 | $8.21 | $8.26 | $7.39 | 13,802,290 |
| 2019-09-17 | $8.43 | $8.75 | $8.42 | $8.58 | $7.67 | 22,067,130 |
| 2019-09-16 | $8.42 | $8.48 | $8.35 | $8.36 | $7.48 | 5,674,170 |
| 2019-09-13 | $8.42 | $8.42 | $8.42 | $8.42 | $7.53 | 0 |
| 2019-09-12 | $8.43 | $8.53 | $8.33 | $8.42 | $7.53 | 6,318,170 |
| 2019-09-11 | $8.40 | $8.60 | $8.31 | $8.48 | $7.58 | 10,567,780 |
| 2019-09-10 | $8.40 | $8.44 | $8.31 | $8.38 | $7.50 | 6,755,990 |
| 2019-09-09 | $8.37 | $8.43 | $8.32 | $8.42 | $7.53 | 7,844,840 |
| 2019-09-06 | $8.42 | $8.47 | $8.26 | $8.33 | $7.45 | 8,758,580 |
| 2019-09-05 | $8.40 | $8.54 | $8.33 | $8.43 | $7.54 | 16,846,380 |
| 2019-09-04 | $8.62 | $8.95 | $8.26 | $8.47 | $7.58 | 24,667,710 |
| 2019-09-03 | $7.85 | $8.28 | $7.80 | $8.16 | $7.30 | 15,057,340 |
| 2019-09-02 | $7.70 | $7.96 | $7.60 | $7.87 | $7.04 | 8,424,290 |
| 2019-08-30 | $8.02 | $8.06 | $7.70 | $7.74 | $6.92 | 14,481,560 |
| 2019-08-29 | $7.82 | $8.11 | $7.74 | $8.09 | $7.24 | 12,687,850 |
| 2019-08-28 | $7.72 | $7.89 | $7.68 | $7.76 | $6.94 | 9,071,500 |
| 2019-08-27 | $7.52 | $7.70 | $7.50 | $7.69 | $6.88 | 5,220,550 |
| 2019-08-26 | $7.45 | $7.52 | $7.33 | $7.45 | $6.66 | 3,550,810 |
| 2019-08-23 | $7.74 | $7.74 | $7.55 | $7.61 | $6.81 | 4,709,100 |
| 2019-08-22 | $7.76 | $7.76 | $7.64 | $7.72 | $6.90 | 3,554,630 |
| 2019-08-21 | $7.77 | $7.79 | $7.69 | $7.74 | $6.92 | 3,484,000 |
| 2019-08-20 | $7.82 | $7.86 | $7.68 | $7.75 | $6.93 | 5,592,610 |
| 2019-08-19 | $7.62 | $7.83 | $7.62 | $7.81 | $6.99 | 5,815,570 |
| 2019-08-16 | $7.63 | $7.68 | $7.56 | $7.60 | $6.80 | 4,708,110 |
| 2019-08-15 | $7.20 | $7.58 | $7.16 | $7.56 | $6.76 | 6,436,200 |
| 2019-08-14 | $7.62 | $7.67 | $7.41 | $7.45 | $6.66 | 3,601,600 |
| 2019-08-13 | $7.50 | $7.55 | $7.41 | $7.49 | $6.70 | 3,018,220 |
| 2019-08-12 | $7.65 | $7.71 | $7.43 | $7.58 | $6.78 | 4,421,100 |
| 2019-08-09 | $7.71 | $7.86 | $7.51 | $7.57 | $6.77 | 4,436,510 |
| 2019-08-08 | $7.61 | $7.95 | $7.61 | $7.70 | $6.89 | 5,701,810 |
| 2019-08-07 | $7.51 | $7.74 | $7.46 | $7.59 | $6.79 | 8,094,740 |
| 2019-08-06 | $7.70 | $7.70 | $7.14 | $7.38 | $6.60 | 9,483,440 |
| 2019-08-05 | $8.00 | $8.07 | $7.85 | $7.88 | $7.05 | 3,724,100 |
| 2019-08-02 | $8.11 | $8.11 | $7.93 | $8.02 | $7.17 | 5,361,630 |
| 2019-08-01 | $8.25 | $8.32 | $8.21 | $8.23 | $7.36 | 2,765,620 |
| 2019-07-31 | $8.35 | $8.37 | $8.26 | $8.27 | $7.40 | 2,993,220 |
| 2019-07-30 | $8.31 | $8.44 | $8.30 | $8.38 | $7.50 | 3,157,420 |
| 2019-07-29 | $8.39 | $8.42 | $8.29 | $8.33 | $7.45 | 3,385,800 |
| 2019-07-26 | $8.43 | $8.48 | $8.39 | $8.43 | $7.54 | 2,099,830 |
| 2019-07-25 | $8.48 | $8.55 | $8.41 | $8.46 | $7.57 | 3,176,600 |
| 2019-07-24 | $8.35 | $8.56 | $8.35 | $8.46 | $7.57 | 4,126,660 |
| 2019-07-23 | $8.33 | $8.39 | $8.28 | $8.35 | $7.47 | 2,922,860 |
| 2019-07-22 | $8.83 | $8.83 | $8.26 | $8.29 | $7.41 | 6,599,560 |
| 2019-07-19 | $8.77 | $8.88 | $8.75 | $8.76 | $7.84 | 2,937,300 |
| 2019-07-18 | $8.94 | $8.94 | $8.77 | $8.77 | $7.84 | 4,856,600 |
| 2019-07-17 | $8.93 | $9.08 | $8.88 | $9.00 | $8.05 | 4,983,500 |
| 2019-07-16 | $9.00 | $9.02 | $8.92 | $8.95 | $8.01 | 3,257,450 |
| 2019-07-15 | $8.95 | $9.06 | $8.77 | $8.99 | $8.04 | 4,923,000 |
| 2019-07-12 | $8.89 | $9.12 | $8.82 | $9.00 | $8.05 | 4,651,100 |
| 2019-07-11 | $8.90 | $9.04 | $8.83 | $8.86 | $7.92 | 4,828,030 |
| 2019-07-10 | $9.00 | $9.08 | $8.89 | $8.95 | $8.01 | 3,138,590 |
| 2019-07-09 | $8.92 | $9.04 | $8.90 | $9.01 | $8.06 | 3,928,050 |
| 2019-07-08 | $9.31 | $9.34 | $8.90 | $8.92 | $7.98 | 8,523,000 |
| 2019-07-05 | $9.28 | $9.38 | $9.25 | $9.38 | $8.39 | 3,996,780 |
| 2019-07-04 | $9.47 | $9.56 | $9.28 | $9.32 | $8.34 | 7,126,170 |
| 2019-07-03 | $9.60 | $9.60 | $9.42 | $9.50 | $8.50 | 8,172,770 |
| 2019-07-02 | $9.42 | $9.77 | $9.35 | $9.64 | $8.62 | 15,892,870 |
| 2019-07-01 | $9.28 | $9.43 | $9.20 | $9.40 | $8.41 | 9,524,530 |
| 2019-06-28 | $9.38 | $9.38 | $9.02 | $9.07 | $8.11 | 6,711,480 |
| 2019-06-27 | $9.29 | $9.43 | $9.25 | $9.34 | $8.35 | 4,887,810 |
| 2019-06-26 | $9.15 | $9.36 | $9.14 | $9.28 | $8.30 | 4,561,960 |
| 2019-06-25 | $9.48 | $9.48 | $9.14 | $9.21 | $8.24 | 7,378,620 |
| 2019-06-24 | $9.42 | $9.55 | $9.41 | $9.48 | $8.48 | 5,157,840 |
| 2019-06-21 | $9.41 | $9.56 | $9.38 | $9.46 | $8.46 | 9,317,190 |
| 2019-06-20 | $9.20 | $9.37 | $9.11 | $9.28 | $8.30 | 5,398,410 |
| 2019-06-19 | $9.30 | $9.35 | $9.17 | $9.18 | $8.21 | 4,843,150 |
| 2019-06-18 | $9.02 | $9.15 | $9.02 | $9.13 | $8.17 | 3,194,670 |
| 2019-06-17 | $9.07 | $9.17 | $9.00 | $9.04 | $8.09 | 4,291,110 |
| 2019-06-14 | $9.45 | $9.45 | $9.07 | $9.12 | $8.16 | 6,387,110 |
| 2019-06-13 | $9.36 | $9.48 | $9.26 | $9.40 | $8.41 | 4,322,880 |
| 2019-06-12 | $9.33 | $9.44 | $9.32 | $9.36 | $8.37 | 6,254,520 |
| 2019-06-11 | $9.09 | $9.40 | $9.09 | $9.38 | $8.39 | 6,846,230 |
| 2019-06-10 | $8.94 | $9.12 | $8.84 | $9.08 | $8.12 | 4,879,010 |
| 2019-06-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.00 | 0 |
| 2019-06-06 | $9.27 | $9.27 | $8.86 | $8.94 | $8.00 | 7,144,830 |
| 2019-06-05 | $9.37 | $9.43 | $9.20 | $9.23 | $8.26 | 5,461,800 |
| 2019-06-04 | $9.38 | $9.53 | $9.21 | $9.26 | $8.28 | 6,479,700 |
| 2019-06-03 | $9.67 | $9.77 | $9.38 | $9.44 | $8.44 | 8,136,430 |
| 2019-05-31 | $9.84 | $9.92 | $9.66 | $9.67 | $8.65 | 6,732,150 |
| 2019-05-30 | $9.74 | $9.92 | $9.74 | $9.88 | $8.84 | 6,396,970 |
| 2019-05-29 | $9.78 | $9.95 | $9.73 | $9.83 | $8.79 | 7,318,690 |
| 2019-05-28 | $9.78 | $9.98 | $9.71 | $9.81 | $8.77 | 9,524,340 |
| 2019-05-27 | $9.49 | $9.86 | $9.42 | $9.78 | $8.75 | 9,525,740 |
| 2019-05-24 | $9.47 | $9.57 | $9.33 | $9.48 | $8.48 | 5,052,950 |
| 2019-05-23 | $9.72 | $9.83 | $9.49 | $9.50 | $8.50 | 8,038,000 |
| 2019-05-22 | $10.14 | $10.14 | $9.67 | $9.77 | $8.74 | 8,589,720 |
| 2019-05-21 | $9.70 | $10.02 | $9.62 | $9.96 | $8.91 | 11,930,480 |
| 2019-05-20 | $10.15 | $10.15 | $9.41 | $9.73 | $8.70 | 13,651,080 |
| 2019-05-17 | $10.75 | $10.78 | $10.00 | $10.10 | $9.03 | 13,804,680 |
| 2019-05-16 | $10.95 | $10.95 | $10.73 | $10.81 | $9.67 | 8,193,990 |
| 2019-05-15 | $10.69 | $11.06 | $10.64 | $10.90 | $9.75 | 13,019,890 |
| 2019-05-14 | $10.44 | $10.74 | $10.36 | $10.58 | $9.46 | 7,008,300 |
| 2019-05-13 | $10.77 | $10.78 | $10.54 | $10.59 | $9.47 | 6,743,130 |
| 2019-05-10 | $10.65 | $10.85 | $10.21 | $10.82 | $9.68 | 12,495,900 |
| 2019-05-09 | $10.72 | $10.85 | $10.50 | $10.50 | $9.39 | 9,221,800 |
| 2019-05-08 | $11.16 | $11.20 | $10.80 | $10.90 | $9.75 | 8,709,130 |
| 2019-05-07 | $11.40 | $11.42 | $11.15 | $11.20 | $10.02 | 8,847,700 |
| 2019-05-06 | $11.38 | $11.43 | $10.80 | $11.31 | $10.12 | 17,992,500 |
| 2019-05-03 | $11.82 | $11.82 | $11.82 | $11.82 | $10.57 | 0 |
| 2019-05-02 | $11.82 | $11.82 | $11.82 | $11.82 | $10.57 | 0 |
| 2019-05-01 | $11.82 | $11.82 | $11.82 | $11.82 | $10.57 | 0 |
| 2019-04-30 | $11.75 | $11.92 | $11.37 | $11.82 | $10.57 | 12,386,880 |
| 2019-04-29 | $12.50 | $12.69 | $11.93 | $12.01 | $10.48 | 13,434,450 |
| 2019-04-26 | $12.52 | $12.77 | $12.09 | $12.64 | $11.03 | 11,788,150 |
| 2019-04-25 | $13.30 | $13.30 | $12.50 | $12.53 | $10.93 | 18,795,750 |
| 2019-04-24 | $13.44 | $13.50 | $13.04 | $13.35 | $11.65 | 13,365,880 |
| 2019-04-23 | $13.38 | $13.47 | $13.12 | $13.43 | $11.71 | 15,718,010 |
| 2019-04-22 | $13.60 | $13.61 | $13.16 | $13.25 | $11.56 | 17,392,010 |
| 2019-04-19 | $13.30 | $13.75 | $13.20 | $13.60 | $11.86 | 24,129,440 |
| 2019-04-18 | $13.19 | $13.57 | $13.06 | $13.52 | $11.79 | 28,124,510 |
| 2019-04-17 | $13.20 | $13.61 | $13.00 | $13.32 | $11.62 | 29,723,270 |
| 2019-04-16 | $12.74 | $13.16 | $12.69 | $13.10 | $11.43 | 17,747,220 |
| 2019-04-15 | $13.48 | $13.55 | $12.86 | $12.88 | $11.24 | 23,086,710 |
| 2019-04-12 | $13.09 | $13.60 | $13.09 | $13.24 | $11.55 | 21,256,540 |
| 2019-04-11 | $13.69 | $13.89 | $13.14 | $13.19 | $11.51 | 41,746,910 |
| 2019-04-10 | $14.30 | $14.94 | $13.71 | $14.03 | $12.24 | 73,257,600 |
| 2019-04-09 | $15.00 | $15.98 | $14.30 | $15.23 | $13.28 | 75,037,760 |
| 2019-04-08 | $14.81 | $14.81 | $14.21 | $14.81 | $12.92 | 21,473,180 |
| 2019-04-05 | $13.46 | $13.46 | $13.46 | $13.46 | $11.74 | 0 |
| 2019-04-04 | $13.11 | $13.65 | $12.94 | $13.46 | $11.74 | 50,103,260 |
| 2019-04-03 | $13.07 | $13.07 | $12.73 | $12.88 | $11.24 | 33,355,920 |
| 2019-04-02 | $13.05 | $13.30 | $12.71 | $13.04 | $11.37 | 50,519,140 |
| 2019-04-01 | $12.25 | $12.84 | $12.15 | $12.75 | $11.12 | 45,118,190 |
| 2019-03-29 | $12.00 | $12.28 | $11.56 | $12.17 | $10.62 | 27,811,210 |
| 2019-03-28 | $12.18 | $12.48 | $12.00 | $12.15 | $10.60 | 31,534,330 |
| 2019-03-27 | $11.63 | $12.00 | $11.50 | $11.96 | $10.43 | 20,838,300 |
| 2019-03-26 | $12.21 | $12.35 | $11.50 | $11.54 | $10.07 | 22,044,550 |
| 2019-03-25 | $12.10 | $12.49 | $12.00 | $12.13 | $10.58 | 18,411,610 |
| 2019-03-22 | $12.56 | $12.86 | $12.36 | $12.42 | $10.83 | 32,559,960 |
| 2019-03-21 | $12.23 | $12.27 | $12.10 | $12.17 | $10.62 | 17,240,640 |
| 2019-03-20 | $12.22 | $12.35 | $12.01 | $12.17 | $10.62 | 14,973,330 |
| 2019-03-19 | $12.45 | $12.55 | $12.16 | $12.24 | $10.68 | 19,656,130 |
| 2019-03-18 | $12.38 | $12.46 | $12.05 | $12.44 | $10.85 | 24,903,790 |
| 2019-03-15 | $12.20 | $12.66 | $12.00 | $12.43 | $10.84 | 37,486,800 |
| 2019-03-14 | $13.08 | $13.16 | $12.41 | $12.99 | $11.33 | 26,944,360 |
| 2019-03-13 | $12.53 | $13.43 | $12.33 | $13.00 | $11.34 | 41,846,890 |
| 2019-03-12 | $12.38 | $12.66 | $12.15 | $12.50 | $10.90 | 34,579,250 |
| 2019-03-11 | $11.58 | $12.40 | $11.57 | $12.36 | $10.78 | 36,487,420 |
| 2019-03-08 | $11.98 | $12.06 | $11.36 | $11.41 | $9.95 | 22,800,730 |
| 2019-03-07 | $12.12 | $12.18 | $11.93 | $12.09 | $10.55 | 22,371,030 |
| 2019-03-06 | $12.25 | $12.28 | $11.96 | $12.15 | $10.60 | 23,982,690 |
| 2019-03-05 | $12.00 | $12.20 | $11.93 | $12.18 | $10.62 | 25,019,470 |
| 2019-03-04 | $12.67 | $12.70 | $11.91 | $12.13 | $10.58 | 35,455,640 |
| 2019-03-01 | $11.88 | $12.05 | $11.76 | $12.02 | $10.48 | 20,331,900 |
| 2019-02-28 | $11.83 | $12.08 | $11.69 | $11.85 | $10.34 | 23,423,850 |
| 2019-02-27 | $11.26 | $12.36 | $11.18 | $12.03 | $10.49 | 51,479,930 |
| 2019-02-26 | $11.40 | $11.70 | $11.16 | $11.28 | $9.84 | 33,818,500 |
| 2019-02-25 | $11.00 | $11.43 | $10.91 | $11.37 | $9.92 | 36,831,820 |
| 2019-02-22 | $10.78 | $11.01 | $10.70 | $10.92 | $9.53 | 20,196,670 |
| 2019-02-21 | $10.88 | $11.09 | $10.76 | $10.80 | $9.42 | 17,825,740 |
| 2019-02-20 | $10.99 | $10.99 | $10.76 | $10.92 | $9.53 | 12,963,930 |
| 2019-02-19 | $11.16 | $11.18 | $10.80 | $10.98 | $9.58 | 20,293,010 |
| 2019-02-18 | $10.82 | $11.14 | $10.80 | $11.12 | $9.70 | 22,604,790 |
| 2019-02-15 | $10.68 | $10.95 | $10.59 | $10.78 | $9.40 | 17,282,080 |
| 2019-02-14 | $10.79 | $10.79 | $10.63 | $10.72 | $9.35 | 13,340,580 |
| 2019-02-13 | $10.76 | $10.91 | $10.56 | $10.82 | $9.44 | 19,451,070 |
| 2019-02-12 | $10.35 | $10.85 | $10.30 | $10.75 | $9.38 | 20,453,010 |
| 2019-02-11 | $10.10 | $10.37 | $10.05 | $10.35 | $9.03 | 12,057,310 |
| 2019-02-08 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 0 |
| 2019-02-07 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 0 |
| 2019-02-06 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 0 |
| 2019-02-05 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 0 |
| 2019-02-04 | $10.08 | $10.08 | $10.08 | $10.08 | $8.79 | 0 |
| 2019-02-01 | $10.09 | $10.13 | $9.88 | $10.08 | $8.79 | 13,877,070 |
| 2019-01-31 | $10.30 | $10.46 | $9.93 | $9.98 | $8.71 | 13,206,670 |
| 2019-01-30 | $10.50 | $10.60 | $10.20 | $10.26 | $8.95 | 9,742,100 |
| 2019-01-29 | $10.28 | $10.65 | $10.17 | $10.56 | $9.21 | 15,764,010 |
| 2019-01-28 | $10.46 | $10.52 | $10.17 | $10.24 | $8.93 | 9,349,910 |
| 2019-01-25 | $10.56 | $10.64 | $10.38 | $10.39 | $9.06 | 10,520,410 |
| 2019-01-24 | $10.67 | $10.72 | $10.44 | $10.52 | $9.18 | 12,815,910 |
| 2019-01-23 | $10.66 | $10.87 | $10.64 | $10.76 | $9.39 | 15,218,870 |
| 2019-01-22 | $10.89 | $10.96 | $10.62 | $10.71 | $9.34 | 19,046,410 |
| 2019-01-21 | $10.61 | $11.50 | $10.61 | $10.91 | $9.52 | 35,737,890 |
| 2019-01-18 | $10.15 | $10.80 | $10.13 | $10.70 | $9.33 | 26,512,330 |
| 2019-01-17 | $10.22 | $10.26 | $10.05 | $10.16 | $8.86 | 7,730,190 |
| 2019-01-16 | $10.28 | $10.35 | $10.17 | $10.23 | $8.92 | 7,386,650 |
| 2019-01-15 | $10.36 | $10.41 | $10.15 | $10.28 | $8.97 | 10,037,010 |
| 2019-01-14 | $10.01 | $10.40 | $9.92 | $10.28 | $8.97 | 12,662,450 |
| 2019-01-11 | $10.03 | $10.19 | $9.95 | $10.05 | $8.77 | 8,471,440 |
| 2019-01-10 | $10.02 | $10.27 | $9.80 | $10.05 | $8.77 | 14,019,770 |
| 2019-01-09 | $9.55 | $10.25 | $9.55 | $10.00 | $8.72 | 19,168,240 |
| 2019-01-08 | $9.64 | $9.69 | $9.49 | $9.54 | $8.32 | 5,912,670 |
| 2019-01-07 | $9.57 | $9.74 | $9.56 | $9.68 | $8.44 | 8,579,790 |
| 2019-01-04 | $9.14 | $9.58 | $9.10 | $9.49 | $8.28 | 7,995,620 |
| 2019-01-03 | $9.43 | $9.45 | $9.29 | $9.30 | $8.11 | 5,130,300 |
| 2019-01-02 | $9.45 | $9.55 | $9.35 | $9.37 | $8.17 | 4,419,120 |
| 2019-01-01 | $9.43 | $9.43 | $9.43 | $9.43 | $8.23 | 0 |
| 2018-12-31 | $9.43 | $9.43 | $9.43 | $9.43 | $8.23 | 0 |
| 2018-12-28 | $9.49 | $9.59 | $9.21 | $9.43 | $8.23 | 7,625,710 |
| 2018-12-27 | $10.00 | $10.03 | $9.42 | $9.43 | $8.23 | 7,580,900 |
| 2018-12-26 | $10.10 | $10.10 | $10.10 | $10.10 | $8.81 | 0 |
| 2018-12-25 | $10.10 | $10.10 | $10.10 | $10.10 | $8.81 | 0 |
| 2018-12-24 | $10.07 | $10.19 | $10.00 | $10.10 | $8.81 | 4,782,600 |
| 2018-12-21 | $10.09 | $10.18 | $9.95 | $10.07 | $8.78 | 5,530,300 |
| 2018-12-20 | $10.10 | $10.31 | $10.04 | $10.14 | $8.84 | 6,392,080 |
| 2018-12-19 | $10.30 | $10.30 | $10.02 | $10.04 | $8.76 | 6,346,370 |
| 2018-12-18 | $10.11 | $10.35 | $10.10 | $10.25 | $8.94 | 6,426,470 |
| 2018-12-17 | $10.28 | $10.32 | $10.15 | $10.22 | $8.91 | 5,750,620 |
| 2018-12-14 | $10.55 | $10.72 | $10.35 | $10.35 | $9.03 | 7,849,740 |
| 2018-12-13 | $10.38 | $10.75 | $10.38 | $10.57 | $9.22 | 12,117,030 |
| 2018-12-12 | $10.21 | $10.58 | $10.19 | $10.41 | $9.08 | 9,834,390 |
| 2018-12-11 | $10.16 | $10.29 | $10.15 | $10.19 | $8.89 | 4,059,410 |
| 2018-12-10 | $10.30 | $10.38 | $10.06 | $10.13 | $8.84 | 5,054,750 |
| 2018-12-07 | $10.33 | $10.47 | $10.33 | $10.39 | $9.06 | 4,039,470 |
| 2018-12-06 | $10.49 | $10.59 | $10.31 | $10.33 | $9.01 | 6,691,470 |
| 2018-12-05 | $10.46 | $10.63 | $10.42 | $10.55 | $9.20 | 8,685,780 |
| 2018-12-04 | $10.69 | $10.84 | $10.64 | $10.76 | $9.39 | 10,697,470 |
| 2018-12-03 | $11.02 | $11.08 | $10.71 | $10.75 | $9.38 | 18,508,260 |
| 2018-11-30 | $10.02 | $10.84 | $9.91 | $10.63 | $9.27 | 18,890,670 |
| 2018-11-29 | $10.45 | $10.51 | $10.00 | $10.05 | $8.77 | 8,793,430 |
| 2018-11-28 | $10.46 | $10.55 | $10.06 | $10.36 | $9.04 | 9,334,700 |
| 2018-11-27 | $10.50 | $10.64 | $10.42 | $10.47 | $9.13 | 5,774,340 |
| 2018-11-26 | $10.41 | $10.66 | $10.35 | $10.44 | $9.11 | 7,372,770 |
| 2018-11-23 | $11.14 | $11.16 | $10.43 | $10.44 | $9.11 | 14,172,960 |
| 2018-11-22 | $11.27 | $11.31 | $11.11 | $11.13 | $9.71 | 6,393,300 |
| 2018-11-21 | $11.11 | $11.32 | $11.02 | $11.16 | $9.73 | 7,268,790 |
| 2018-11-20 | $11.45 | $11.56 | $11.26 | $11.28 | $9.84 | 10,610,790 |
| 2018-11-19 | $11.64 | $11.66 | $11.31 | $11.59 | $10.11 | 13,789,860 |
| 2018-11-16 | $11.62 | $11.77 | $11.56 | $11.59 | $10.11 | 14,364,680 |
| 2018-11-15 | $11.41 | $11.69 | $11.31 | $11.63 | $10.14 | 15,741,390 |
| 2018-11-14 | $11.49 | $11.63 | $11.37 | $11.43 | $9.97 | 12,741,750 |
| 2018-11-13 | $11.32 | $11.56 | $11.20 | $11.43 | $9.97 | 14,894,590 |
| 2018-11-12 | $11.30 | $11.49 | $11.23 | $11.45 | $9.99 | 9,805,430 |
| 2018-11-09 | $11.25 | $11.49 | $11.18 | $11.25 | $9.81 | 7,628,600 |
| 2018-11-08 | $11.82 | $11.85 | $11.31 | $11.34 | $9.89 | 13,272,290 |
| 2018-11-07 | $11.71 | $11.94 | $11.61 | $11.68 | $10.19 | 12,080,110 |
| 2018-11-06 | $11.84 | $11.84 | $11.53 | $11.71 | $10.21 | 11,393,210 |
| 2018-11-05 | $11.85 | $12.13 | $11.58 | $11.90 | $10.38 | 20,734,240 |
| 2018-11-02 | $11.70 | $12.03 | $11.53 | $11.98 | $10.45 | 25,913,420 |
| 2018-11-01 | $11.70 | $11.92 | $11.50 | $11.51 | $10.04 | 18,902,400 |
| 2018-10-31 | $11.68 | $11.98 | $11.61 | $11.72 | $10.22 | 15,205,630 |
| 2018-10-30 | $11.66 | $12.10 | $11.15 | $11.67 | $10.18 | 16,762,000 |
| 2018-10-29 | $11.80 | $12.04 | $11.65 | $11.76 | $10.26 | 9,408,730 |
| 2018-10-26 | $12.50 | $12.58 | $11.82 | $11.90 | $10.38 | 17,592,300 |
| 2018-10-25 | $11.56 | $12.36 | $11.35 | $12.30 | $10.73 | 21,108,190 |
| 2018-10-24 | $12.20 | $12.54 | $12.09 | $12.15 | $10.60 | 19,461,880 |
| 2018-10-23 | $12.70 | $12.86 | $12.01 | $12.09 | $10.55 | 27,035,490 |
| 2018-10-22 | $11.80 | $12.72 | $11.70 | $12.72 | $11.10 | 29,847,670 |
| 2018-10-19 | $10.50 | $11.79 | $10.48 | $11.56 | $10.08 | 24,943,320 |
| 2018-10-18 | $11.12 | $11.22 | $10.74 | $10.80 | $9.42 | 16,257,590 |
| 2018-10-17 | $11.50 | $11.59 | $10.55 | $11.34 | $9.89 | 28,293,170 |
| 2018-10-16 | $12.33 | $12.66 | $11.21 | $11.23 | $9.80 | 27,011,350 |
| 2018-10-15 | $12.80 | $13.07 | $12.40 | $12.45 | $10.86 | 15,229,410 |
| 2018-10-12 | $13.31 | $13.44 | $12.09 | $12.76 | $11.13 | 28,290,180 |
| 2018-10-11 | $13.50 | $13.75 | $12.93 | $13.26 | $11.57 | 29,948,280 |
| 2018-10-10 | $13.15 | $14.00 | $13.01 | $14.00 | $12.21 | 27,040,200 |
| 2018-10-09 | $13.20 | $13.54 | $12.71 | $13.19 | $11.51 | 19,384,120 |
| 2018-10-08 | $13.49 | $13.79 | $13.17 | $13.25 | $11.56 | 15,809,570 |
| 2018-10-05 | $13.82 | $13.82 | $13.82 | $13.82 | $12.05 | 0 |
| 2018-10-04 | $13.82 | $13.82 | $13.82 | $13.82 | $12.05 | 0 |
| 2018-10-03 | $13.82 | $13.82 | $13.82 | $13.82 | $12.05 | 0 |
| 2018-10-02 | $13.82 | $13.82 | $13.82 | $13.82 | $12.05 | 0 |
| 2018-10-01 | $13.82 | $13.82 | $13.82 | $13.82 | $12.05 | 0 |
| 2018-09-28 | $13.74 | $14.05 | $13.62 | $13.82 | $12.05 | 16,451,000 |
| 2018-09-27 | $13.62 | $13.94 | $13.43 | $13.80 | $12.04 | 22,054,070 |
| 2018-09-26 | $13.18 | $13.88 | $13.09 | $13.69 | $11.94 | 30,713,300 |
| 2018-09-25 | $13.15 | $13.28 | $12.97 | $13.10 | $11.43 | 17,220,300 |
| 2018-09-24 | $13.33 | $13.33 | $13.33 | $13.33 | $11.63 | 0 |
| 2018-09-21 | $12.60 | $13.33 | $12.37 | $13.33 | $11.63 | 23,343,670 |
| 2018-09-20 | $12.50 | $13.02 | $12.45 | $12.66 | $11.04 | 16,911,890 |
| 2018-09-19 | $12.59 | $12.74 | $12.26 | $12.64 | $11.03 | 16,544,710 |
| 2018-09-18 | $12.88 | $12.98 | $11.90 | $12.60 | $10.99 | 23,477,900 |
| 2018-09-17 | $12.87 | $13.22 | $12.83 | $12.89 | $11.24 | 12,440,970 |
| 2018-09-14 | $13.55 | $13.59 | $12.80 | $12.82 | $11.18 | 16,400,680 |
| 2018-09-13 | $13.36 | $13.56 | $13.06 | $13.20 | $11.51 | 15,096,170 |
| 2018-09-12 | $13.50 | $13.84 | $13.07 | $13.18 | $11.50 | 18,724,660 |
| 2018-09-11 | $13.03 | $13.53 | $13.03 | $13.48 | $11.76 | 21,207,540 |
| 2018-09-10 | $13.98 | $13.98 | $12.71 | $12.87 | $11.23 | 23,799,160 |
| 2018-09-07 | $14.12 | $14.19 | $13.60 | $13.95 | $12.17 | 22,401,160 |
| 2018-09-06 | $13.53 | $14.11 | $13.44 | $14.11 | $12.31 | 31,206,430 |
| 2018-09-05 | $13.57 | $13.83 | $13.43 | $13.48 | $11.76 | 24,281,080 |
| 2018-09-04 | $12.90 | $13.84 | $12.88 | $13.69 | $11.94 | 35,392,200 |
| 2018-09-03 | $12.69 | $12.97 | $12.41 | $12.91 | $11.26 | 19,673,740 |
| 2018-08-31 | $12.80 | $12.93 | $12.43 | $12.56 | $10.96 | 15,222,900 |
| 2018-08-30 | $12.76 | $13.18 | $12.76 | $12.81 | $11.17 | 24,435,020 |
| 2018-08-29 | $12.41 | $13.05 | $12.40 | $12.81 | $11.17 | 30,748,040 |
| 2018-08-28 | $12.39 | $12.69 | $12.31 | $12.48 | $10.89 | 21,640,700 |
| 2018-08-27 | $12.50 | $12.75 | $12.13 | $12.39 | $10.81 | 27,548,880 |
| 2018-08-24 | $12.32 | $12.75 | $12.27 | $12.30 | $10.73 | 29,230,390 |
| 2018-08-23 | $11.85 | $12.88 | $11.76 | $12.50 | $10.90 | 40,053,150 |
| 2018-08-22 | $11.44 | $12.20 | $11.31 | $11.94 | $10.42 | 32,642,650 |
| 2018-08-21 | $11.17 | $11.42 | $11.13 | $11.30 | $9.86 | 12,843,410 |
| 2018-08-20 | $10.92 | $11.25 | $10.92 | $11.17 | $9.74 | 11,341,110 |
| 2018-08-17 | $11.22 | $11.47 | $10.94 | $10.96 | $9.56 | 12,149,200 |
| 2018-08-16 | $11.00 | $11.29 | $10.81 | $11.02 | $9.61 | 11,362,250 |
| 2018-08-15 | $11.66 | $11.70 | $11.17 | $11.21 | $9.78 | 14,616,350 |
| 2018-08-14 | $11.59 | $11.97 | $11.51 | $11.65 | $10.16 | 21,396,310 |
| 2018-08-13 | $11.25 | $11.54 | $11.17 | $11.48 | $10.01 | 13,535,390 |
| 2018-08-10 | $11.61 | $11.66 | $11.22 | $11.37 | $9.92 | 13,379,580 |
| 2018-08-09 | $11.10 | $11.68 | $11.10 | $11.42 | $9.96 | 17,680,740 |
| 2018-08-08 | $11.55 | $11.74 | $11.13 | $11.17 | $9.74 | 19,510,000 |
| 2018-08-07 | $11.00 | $11.83 | $10.83 | $11.70 | $10.21 | 24,517,890 |
| 2018-08-06 | $11.05 | $11.39 | $10.75 | $10.91 | $9.52 | 15,407,570 |
| 2018-08-03 | $11.58 | $11.68 | $11.17 | $11.20 | $9.77 | 13,886,740 |
| 2018-08-02 | $12.19 | $12.32 | $11.05 | $11.58 | $10.10 | 25,396,280 |
| 2018-08-01 | $12.80 | $13.03 | $12.05 | $12.18 | $10.62 | 17,065,520 |
| 2018-07-31 | $13.18 | $13.25 | $12.73 | $12.77 | $11.14 | 14,185,410 |
| 2018-07-30 | $12.93 | $13.29 | $12.88 | $13.08 | $11.41 | 14,392,690 |
| 2018-07-27 | $12.80 | $13.30 | $12.70 | $13.01 | $11.35 | 17,243,120 |
| 2018-07-26 | $13.24 | $13.29 | $12.81 | $12.86 | $11.22 | 19,220,140 |
| 2018-07-25 | $13.50 | $13.55 | $13.05 | $13.14 | $11.46 | 24,033,030 |
| 2018-07-24 | $13.30 | $13.89 | $13.24 | $13.53 | $11.80 | 23,946,390 |
| 2018-07-23 | $13.70 | $13.71 | $13.21 | $13.38 | $11.67 | 22,044,100 |
| 2018-07-20 | $13.60 | $13.85 | $13.42 | $13.72 | $11.97 | 17,710,400 |
| 2018-07-19 | $13.58 | $13.79 | $13.20 | $13.65 | $11.91 | 22,387,070 |
| 2018-07-18 | $14.09 | $14.38 | $13.68 | $13.70 | $11.95 | 25,087,030 |
| 2018-07-17 | $14.48 | $14.48 | $13.46 | $14.21 | $12.40 | 38,930,900 |
| 2018-07-16 | $14.90 | $14.98 | $14.56 | $14.61 | $12.74 | 24,519,410 |
| 2018-07-13 | $14.50 | $15.13 | $14.21 | $15.05 | $13.13 | 44,049,130 |
| 2018-07-12 | $15.00 | $15.50 | $14.78 | $14.81 | $12.92 | 61,872,980 |
| 2018-07-11 | $14.45 | $14.90 | $14.05 | $14.86 | $12.96 | 34,523,080 |
| 2018-07-10 | $14.44 | $15.04 | $14.15 | $14.95 | $13.04 | 36,612,930 |
| 2018-07-09 | $13.49 | $14.55 | $13.44 | $14.46 | $12.61 | 28,745,370 |
| 2018-07-06 | $12.95 | $13.72 | $12.95 | $13.41 | $11.70 | 32,303,750 |
| 2018-07-05 | $13.86 | $14.14 | $12.88 | $12.88 | $11.24 | 38,837,250 |
| 2018-07-04 | $15.10 | $15.10 | $14.18 | $14.18 | $12.37 | 51,763,250 |
| 2018-07-03 | $14.76 | $16.08 | $14.62 | $15.75 | $13.74 | 49,091,760 |
| 2018-07-02 | $14.49 | $15.30 | $14.38 | $14.86 | $12.96 | 56,209,100 |
| 2018-06-29 | $13.00 | $14.36 | $12.91 | $14.36 | $12.53 | 36,644,000 |
| 2018-06-28 | $13.83 | $14.13 | $12.88 | $13.05 | $11.38 | 30,550,970 |
| 2018-06-27 | $14.27 | $14.58 | $13.81 | $13.93 | $12.15 | 27,294,010 |
| 2018-06-26 | $13.51 | $14.08 | $13.34 | $14.06 | $12.26 | 23,921,510 |
| 2018-06-25 | $14.08 | $14.48 | $13.70 | $13.75 | $11.99 | 26,592,150 |
| 2018-06-22 | $13.60 | $14.18 | $13.52 | $13.89 | $12.12 | 29,139,480 |
| 2018-06-21 | $13.27 | $14.31 | $13.25 | $13.66 | $11.92 | 44,874,170 |
| 2018-06-20 | $12.70 | $13.57 | $12.70 | $13.24 | $11.55 | 29,781,230 |
| 2018-06-19 | $14.02 | $14.30 | $12.90 | $12.90 | $11.25 | 36,817,050 |
| 2018-06-18 | $14.33 | $14.33 | $14.33 | $14.33 | $12.50 | 0 |
| 2018-06-15 | $14.25 | $14.70 | $14.06 | $14.33 | $12.50 | 30,233,350 |
| 2018-06-14 | $13.77 | $14.44 | $13.62 | $14.23 | $12.41 | 24,252,290 |
| 2018-06-13 | $14.06 | $14.74 | $13.92 | $14.05 | $12.26 | 30,624,440 |
| 2018-06-12 | $14.00 | $14.18 | $13.54 | $14.12 | $12.32 | 24,321,040 |
| 2018-06-11 | $14.00 | $14.20 | $13.53 | $14.13 | $12.33 | 23,987,650 |
| 2018-06-08 | $14.71 | $14.78 | $13.87 | $14.14 | $12.33 | 38,501,000 |
| 2018-06-07 | $14.75 | $15.45 | $14.65 | $14.95 | $13.04 | 42,098,760 |
| 2018-06-06 | $14.88 | $14.89 | $14.42 | $14.59 | $12.73 | 31,527,410 |
| 2018-06-05 | $14.30 | $15.19 | $14.24 | $15.02 | $13.10 | 37,316,020 |
| 2018-06-04 | $14.23 | $14.76 | $14.11 | $14.31 | $12.48 | 35,040,650 |
| 2018-06-01 | $14.36 | $14.78 | $13.83 | $14.01 | $12.22 | 36,549,300 |
| 2018-05-31 | $14.42 | $14.65 | $14.18 | $14.53 | $12.67 | 32,042,310 |
| 2018-05-30 | $14.85 | $15.08 | $14.10 | $14.23 | $12.41 | 40,889,720 |
| 2018-05-29 | $15.15 | $15.68 | $14.63 | $15.18 | $13.24 | 52,362,280 |
| 2018-05-28 | $16.10 | $16.28 | $15.08 | $15.14 | $13.21 | 64,159,220 |
| 2018-05-25 | $17.59 | $17.60 | $16.71 | $16.76 | $14.62 | 43,386,470 |
| 2018-05-24 | $17.38 | $18.38 | $17.12 | $17.70 | $15.44 | 54,633,840 |
| 2018-05-23 | $16.70 | $17.55 | $16.68 | $17.30 | $15.09 | 56,182,330 |
| 2018-05-22 | $16.80 | $17.42 | $16.61 | $17.02 | $14.72 | 62,631,140 |
| 2018-05-21 | $17.03 | $18.92 | $16.89 | $17.28 | $14.94 | 86,175,370 |
| 2018-05-18 | $16.85 | $17.43 | $16.58 | $17.20 | $14.87 | 57,966,220 |
| 2018-05-17 | $17.15 | $17.49 | $16.20 | $16.69 | $14.43 | 61,029,870 |
| 2018-05-16 | $16.27 | $17.29 | $16.19 | $17.29 | $14.95 | 76,054,310 |
| 2018-05-15 | $14.34 | $15.72 | $14.22 | $15.72 | $13.59 | 57,497,560 |
| 2018-05-14 | $13.75 | $14.35 | $13.41 | $14.29 | $12.36 | 46,621,800 |
| 2018-05-11 | $13.56 | $14.58 | $13.30 | $14.07 | $12.17 | 61,051,160 |
| 2018-05-10 | $13.81 | $14.67 | $13.75 | $13.96 | $12.07 | 70,094,400 |
| 2018-05-09 | $14.58 | $14.75 | $13.45 | $13.78 | $11.92 | 74,859,110 |
| 2018-05-08 | $14.41 | $14.72 | $13.70 | $14.25 | $12.32 | 98,016,690 |
| 2018-05-07 | $12.50 | $13.38 | $12.29 | $13.38 | $11.57 | 49,098,750 |
| 2018-05-04 | $10.89 | $12.16 | $10.86 | $12.16 | $10.52 | 62,154,360 |
| 2018-05-03 | $11.01 | $11.28 | $10.77 | $11.05 | $9.56 | 46,403,480 |
| 2018-05-02 | $10.18 | $11.05 | $10.11 | $10.97 | $9.49 | 43,905,920 |
| 2018-05-01 | $10.07 | $10.07 | $10.07 | $10.07 | $8.71 | 0 |
| 2018-04-30 | $10.07 | $10.07 | $10.07 | $10.07 | $8.71 | 0 |
| 2018-04-27 | $10.40 | $10.49 | $10.03 | $10.07 | $8.71 | 23,259,170 |
| 2018-04-26 | $10.55 | $10.63 | $10.11 | $10.32 | $8.92 | 33,306,010 |
| 2018-04-25 | $10.42 | $10.80 | $10.38 | $10.63 | $9.19 | 43,208,180 |
| 2018-04-24 | $9.67 | $10.69 | $9.67 | $10.48 | $9.06 | 48,667,490 |
| 2018-04-23 | $9.50 | $9.85 | $9.41 | $9.73 | $8.41 | 21,576,240 |
| 2018-04-20 | $9.99 | $9.99 | $9.50 | $9.50 | $8.22 | 28,430,610 |
| 2018-04-19 | $9.97 | $10.34 | $9.84 | $10.02 | $8.67 | 41,244,620 |
| 2018-04-18 | $9.75 | $10.00 | $9.32 | $9.97 | $8.62 | 36,739,500 |
| 2018-04-17 | $9.67 | $10.25 | $9.61 | $9.72 | $8.41 | 41,265,980 |
| 2018-04-16 | $9.60 | $9.76 | $9.33 | $9.70 | $8.39 | 25,361,530 |
| 2018-04-13 | $9.60 | $9.94 | $9.46 | $9.48 | $8.20 | 31,609,740 |
| 2018-04-12 | $9.50 | $9.64 | $9.32 | $9.44 | $8.16 | 22,607,100 |
| 2018-04-11 | $9.62 | $9.98 | $9.50 | $9.61 | $8.31 | 30,323,260 |
| 2018-04-10 | $9.72 | $9.85 | $9.33 | $9.55 | $8.26 | 46,713,630 |
| 2018-04-09 | $9.50 | $10.38 | $9.50 | $9.99 | $8.64 | 58,390,920 |
| 2018-04-06 | $9.58 | $9.58 | $9.58 | $9.58 | $8.28 | 0 |
| 2018-04-05 | $9.58 | $9.58 | $9.58 | $9.58 | $8.28 | 0 |
| 2018-04-04 | $8.98 | $9.89 | $8.92 | $9.58 | $8.28 | 72,670,900 |
| 2018-04-03 | $9.08 | $9.15 | $8.82 | $8.99 | $7.77 | 36,549,090 |
| 2018-04-02 | $9.30 | $9.50 | $9.20 | $9.30 | $8.04 | 45,559,200 |
| 2018-03-30 | $9.30 | $9.50 | $9.03 | $9.35 | $8.09 | 59,566,900 |
| 2018-03-29 | $9.60 | $9.79 | $8.90 | $9.09 | $7.86 | 86,601,320 |
| 2018-03-28 | $9.24 | $9.24 | $9.00 | $9.24 | $7.99 | 35,100,620 |
| 2018-03-27 | $8.40 | $8.40 | $8.40 | $8.40 | $7.26 | 5,050,630 |
| 2018-03-26 | $7.27 | $7.68 | $7.08 | $7.64 | $6.61 | 25,565,260 |
| 2018-03-23 | $7.70 | $7.98 | $7.47 | $7.47 | $6.46 | 27,561,050 |
| 2018-03-22 | $8.53 | $8.63 | $8.25 | $8.30 | $7.18 | 20,010,960 |
| 2018-03-21 | $8.50 | $8.88 | $8.44 | $8.55 | $7.39 | 32,484,130 |
| 2018-03-20 | $8.25 | $8.55 | $8.17 | $8.45 | $7.31 | 21,772,450 |
| 2018-03-19 | $8.29 | $8.49 | $8.16 | $8.37 | $7.24 | 22,716,700 |
| 2018-03-16 | $8.39 | $8.50 | $8.14 | $8.25 | $7.13 | 23,588,440 |
| 2018-03-15 | $8.49 | $8.50 | $8.15 | $8.38 | $7.25 | 25,140,290 |
| 2018-03-14 | $8.60 | $8.78 | $8.47 | $8.54 | $7.39 | 23,548,950 |
| 2018-03-13 | $9.06 | $9.16 | $8.58 | $8.66 | $7.49 | 47,912,370 |
| 2018-03-12 | $8.98 | $9.34 | $8.90 | $9.15 | $7.91 | 45,457,190 |
| 2018-03-09 | $9.07 | $9.16 | $8.81 | $8.96 | $7.75 | 33,656,630 |
| 2018-03-08 | $8.53 | $9.06 | $8.53 | $8.97 | $7.76 | 38,628,110 |
| 2018-03-07 | $8.95 | $9.10 | $8.65 | $8.74 | $7.56 | 35,635,930 |
| 2018-03-06 | $8.82 | $9.05 | $8.63 | $9.04 | $7.82 | 35,549,550 |
| 2018-03-05 | $9.40 | $9.49 | $8.51 | $8.80 | $7.61 | 55,854,790 |
| 2018-03-02 | $9.52 | $9.60 | $9.16 | $9.29 | $8.03 | 42,348,070 |
| 2018-03-01 | $9.57 | $10.19 | $9.30 | $9.76 | $8.44 | 63,189,920 |
| 2018-02-28 | $9.31 | $9.90 | $9.21 | $9.50 | $8.22 | 58,094,720 |
| 2018-02-27 | $9.37 | $9.95 | $9.15 | $9.59 | $8.29 | 74,756,630 |
| 2018-02-26 | $8.62 | $9.38 | $8.62 | $9.15 | $7.91 | 71,359,370 |
| 2018-02-23 | $8.57 | $8.73 | $8.26 | $8.53 | $7.38 | 33,193,080 |
| 2018-02-22 | $7.92 | $8.67 | $7.90 | $8.54 | $7.39 | 39,928,930 |
| 2018-02-21 | $8.10 | $8.10 | $8.10 | $8.10 | $7.00 | 0 |
| 2018-02-20 | $8.10 | $8.10 | $8.10 | $8.10 | $7.00 | 0 |
| 2018-02-19 | $8.10 | $8.10 | $8.10 | $8.10 | $7.00 | 0 |
| 2018-02-16 | $8.10 | $8.10 | $8.10 | $8.10 | $7.00 | 0 |
| 2018-02-15 | $8.10 | $8.10 | $8.10 | $8.10 | $7.00 | 0 |
| 2018-02-14 | $8.95 | $8.99 | $8.10 | $8.10 | $7.00 | 37,865,530 |
| 2018-02-13 | $9.19 | $9.27 | $8.91 | $9.00 | $7.78 | 37,424,430 |
| 2018-02-12 | $8.52 | $9.29 | $8.32 | $9.17 | $7.93 | 45,834,740 |
| 2018-02-09 | $9.40 | $9.85 | $8.69 | $8.69 | $7.51 | 56,951,400 |
| 2018-02-08 | $8.78 | $9.66 | $8.60 | $9.66 | $8.35 | 48,425,830 |
| 2018-02-07 | $8.66 | $9.21 | $8.48 | $8.78 | $7.59 | 47,033,230 |
| 2018-02-06 | $8.88 | $9.08 | $8.09 | $8.46 | $7.32 | 45,667,510 |
| 2018-02-05 | $9.12 | $9.81 | $8.92 | $8.99 | $7.77 | 61,512,670 |
| 2018-02-02 | $9.02 | $9.72 | $8.74 | $9.45 | $8.17 | 82,937,670 |
| 2018-02-01 | $9.30 | $9.48 | $8.58 | $8.84 | $7.64 | 47,141,430 |
| 2018-01-31 | $9.10 | $9.83 | $9.01 | $9.11 | $7.88 | 67,646,040 |
| 2018-01-30 | $9.25 | $9.45 | $9.05 | $9.27 | $8.02 | 62,447,220 |
| 2018-01-29 | $9.98 | $10.00 | $9.50 | $9.50 | $8.22 | 39,819,620 |
| 2018-01-26 | $10.71 | $11.09 | $10.23 | $10.55 | $9.12 | 90,079,420 |
| 2018-01-25 | $10.52 | $11.21 | $10.23 | $10.38 | $8.98 | 77,259,660 |
| 2018-01-24 | $9.85 | $10.19 | $9.40 | $10.19 | $8.81 | 54,647,160 |
| 2018-01-23 | $8.70 | $9.26 | $8.48 | $9.26 | $8.01 | 51,566,820 |
| 2018-01-22 | $7.61 | $8.42 | $7.53 | $8.42 | $7.28 | 33,377,740 |
| 2018-01-19 | $7.39 | $7.93 | $7.23 | $7.65 | $6.62 | 25,886,650 |
| 2018-01-18 | $7.21 | $7.53 | $7.14 | $7.30 | $6.31 | 19,950,600 |
| 2018-01-17 | $6.99 | $7.43 | $6.88 | $7.32 | $6.33 | 29,620,380 |
| 2018-01-16 | $6.90 | $7.16 | $6.73 | $7.02 | $6.07 | 22,216,350 |
| 2018-01-15 | $6.69 | $7.10 | $6.65 | $6.89 | $5.96 | 46,689,150 |
| 2018-01-12 | $6.08 | $6.67 | $6.07 | $6.67 | $5.77 | 50,218,160 |
| 2018-01-11 | $6.08 | $6.08 | $5.93 | $6.06 | $5.24 | 10,304,540 |
| 2018-01-10 | $6.10 | $6.13 | $5.92 | $6.10 | $5.28 | 10,160,390 |
| 2018-01-09 | $6.16 | $6.34 | $5.98 | $6.10 | $5.28 | 15,307,660 |
| 2018-01-08 | $6.12 | $6.24 | $6.04 | $6.20 | $5.36 | 16,036,670 |
| 2018-01-05 | $5.86 | $6.24 | $5.78 | $6.09 | $5.27 | 26,224,510 |
| 2018-01-04 | $5.86 | $5.99 | $5.60 | $5.92 | $5.12 | 32,658,420 |
| 2018-01-03 | $5.32 | $5.86 | $5.30 | $5.86 | $5.07 | 27,158,680 |
| 2018-01-02 | $5.23 | $5.38 | $5.23 | $5.33 | $4.61 | 6,022,690 |
| 2018-01-01 | $5.26 | $5.26 | $5.26 | $5.26 | $4.55 | 0 |
| 2017-12-29 | $5.17 | $5.34 | $5.14 | $5.26 | $4.55 | 6,522,290 |
| 2017-12-28 | $5.13 | $5.18 | $5.10 | $5.15 | $4.45 | 2,824,910 |
| 2017-12-27 | $5.20 | $5.21 | $5.12 | $5.13 | $4.44 | 2,946,300 |
| 2017-12-26 | $5.16 | $5.21 | $5.11 | $5.18 | $4.48 | 4,052,700 |
| 2017-12-25 | $5.30 | $5.32 | $5.12 | $5.19 | $4.49 | 7,618,000 |
| 2017-12-22 | $5.23 | $5.36 | $5.18 | $5.33 | $4.61 | 9,262,200 |
| 2017-12-21 | $5.24 | $5.24 | $5.06 | $5.21 | $4.51 | 4,593,790 |
| 2017-12-20 | $5.29 | $5.32 | $5.21 | $5.25 | $4.54 | 5,060,400 |
| 2017-12-19 | $5.22 | $5.28 | $5.19 | $5.25 | $4.54 | 3,045,200 |
| 2017-12-18 | $5.33 | $5.34 | $5.19 | $5.22 | $4.51 | 4,000,100 |
| 2017-12-15 | $5.30 | $5.39 | $5.23 | $5.34 | $4.62 | 5,379,600 |
| 2017-12-14 | $5.27 | $5.36 | $5.22 | $5.30 | $4.58 | 5,420,000 |
| 2017-12-13 | $5.40 | $5.49 | $5.30 | $5.34 | $4.62 | 11,447,400 |
| 2017-12-12 | $5.22 | $5.23 | $5.17 | $5.21 | $4.51 | 4,173,000 |
| 2017-12-11 | $5.17 | $5.24 | $5.16 | $5.23 | $4.52 | 2,957,300 |
| 2017-12-08 | $5.10 | $5.25 | $5.10 | $5.19 | $4.49 | 3,790,790 |
| 2017-12-07 | $5.13 | $5.17 | $5.08 | $5.11 | $4.42 | 3,145,600 |
| 2017-12-06 | $5.02 | $5.15 | $4.97 | $5.15 | $4.45 | 4,849,100 |
| 2017-12-05 | $5.25 | $5.31 | $4.96 | $5.03 | $4.35 | 8,138,060 |
| 2017-12-04 | $5.48 | $5.48 | $5.23 | $5.26 | $4.55 | 5,304,100 |
| 2017-12-01 | $5.38 | $5.48 | $5.36 | $5.48 | $4.74 | 4,918,450 |
| 2017-11-30 | $5.40 | $5.45 | $5.38 | $5.39 | $4.66 | 3,845,200 |
| 2017-11-29 | $5.37 | $5.43 | $5.32 | $5.40 | $4.67 | 3,280,400 |
| 2017-11-28 | $5.32 | $5.42 | $5.30 | $5.42 | $4.69 | 3,468,200 |
| 2017-11-27 | $5.33 | $5.43 | $5.28 | $5.34 | $4.62 | 4,928,500 |
| 2017-11-24 | $5.34 | $5.39 | $5.29 | $5.33 | $4.61 | 3,076,800 |
| 2017-11-23 | $5.56 | $5.56 | $5.34 | $5.35 | $4.63 | 6,318,500 |
| 2017-11-22 | $5.63 | $5.65 | $5.53 | $5.56 | $4.81 | 4,647,100 |
| 2017-11-21 | $5.69 | $5.73 | $5.58 | $5.66 | $4.89 | 3,178,100 |
| 2017-11-20 | $5.65 | $5.72 | $5.47 | $5.67 | $4.90 | 4,276,700 |
| 2017-11-17 | $6.23 | $6.23 | $5.71 | $5.73 | $4.96 | 8,684,500 |
| 2017-11-16 | $6.22 | $6.26 | $6.20 | $6.23 | $5.39 | 3,186,670 |
| 2017-11-15 | $6.21 | $6.25 | $6.20 | $6.25 | $5.40 | 3,272,670 |
| 2017-11-14 | $6.25 | $6.28 | $6.20 | $6.26 | $5.41 | 3,463,700 |
| 2017-11-13 | $6.31 | $6.33 | $6.22 | $6.24 | $5.40 | 3,466,730 |
| 2017-11-10 | $6.32 | $6.36 | $6.28 | $6.30 | $5.45 | 3,164,360 |
| 2017-11-09 | $6.26 | $6.35 | $6.23 | $6.33 | $5.47 | 3,799,500 |
| 2017-11-08 | $6.24 | $6.33 | $6.23 | $6.27 | $5.42 | 3,908,100 |
| 2017-11-07 | $6.28 | $6.30 | $6.16 | $6.27 | $5.42 | 3,778,200 |
| 2017-11-06 | $6.24 | $6.29 | $6.15 | $6.25 | $5.40 | 4,441,180 |
| 2017-11-03 | $6.26 | $6.33 | $6.12 | $6.24 | $5.40 | 5,200,090 |
| 2017-11-02 | $6.35 | $6.38 | $6.21 | $6.26 | $5.41 | 5,634,800 |
| 2017-11-01 | $6.50 | $6.50 | $6.37 | $6.38 | $5.52 | 4,572,800 |
| 2017-10-31 | $6.47 | $6.51 | $6.41 | $6.49 | $5.61 | 3,787,860 |
| 2017-10-30 | $6.67 | $6.70 | $6.40 | $6.47 | $5.60 | 6,468,840 |
| 2017-10-27 | $6.77 | $6.79 | $6.67 | $6.70 | $5.79 | 3,013,900 |
| 2017-10-26 | $6.76 | $6.81 | $6.71 | $6.75 | $5.84 | 3,430,580 |
| 2017-10-25 | $6.71 | $6.76 | $6.69 | $6.73 | $5.82 | 2,336,300 |
| 2017-10-24 | $6.80 | $6.80 | $6.65 | $6.70 | $5.79 | 4,146,190 |
| 2017-10-23 | $6.70 | $6.94 | $6.66 | $6.81 | $5.89 | 6,817,390 |
| 2017-10-20 | $6.53 | $6.71 | $6.53 | $6.69 | $5.79 | 3,472,630 |
| 2017-10-19 | $6.69 | $6.72 | $6.52 | $6.57 | $5.68 | 5,715,800 |
| 2017-10-18 | $6.80 | $6.84 | $6.68 | $6.70 | $5.79 | 4,296,660 |
| 2017-10-17 | $6.75 | $6.86 | $6.75 | $6.80 | $5.88 | 3,225,100 |
| 2017-10-16 | $6.98 | $7.00 | $6.77 | $6.77 | $5.85 | 5,678,020 |
| 2017-10-13 | $6.92 | $7.02 | $6.91 | $6.97 | $6.03 | 7,023,690 |
| 2017-10-12 | $6.95 | $6.95 | $6.82 | $6.86 | $5.93 | 3,972,420 |
| 2017-10-11 | $6.98 | $7.00 | $6.91 | $6.92 | $5.98 | 4,461,420 |
| 2017-10-10 | $6.84 | $6.99 | $6.84 | $6.98 | $6.04 | 5,835,820 |
| 2017-10-09 | $6.86 | $6.88 | $6.82 | $6.87 | $5.94 | 4,319,700 |
| 2017-10-06 | $6.79 | $6.79 | $6.79 | $6.79 | $5.87 | 0 |
| 2017-10-05 | $6.79 | $6.79 | $6.79 | $6.79 | $5.87 | 0 |
| 2017-10-04 | $6.79 | $6.79 | $6.79 | $6.79 | $5.87 | 0 |
| 2017-10-03 | $6.79 | $6.79 | $6.79 | $6.79 | $5.87 | 0 |
| 2017-10-02 | $6.79 | $6.79 | $6.79 | $6.79 | $5.87 | 0 |
| 2017-09-29 | $6.74 | $6.82 | $6.74 | $6.79 | $5.87 | 3,620,940 |
| 2017-09-28 | $6.79 | $6.82 | $6.71 | $6.73 | $5.82 | 3,865,700 |
| 2017-09-27 | $6.74 | $6.85 | $6.71 | $6.80 | $5.88 | 4,561,860 |
| 2017-09-26 | $6.75 | $6.85 | $6.67 | $6.70 | $5.79 | 6,483,640 |
| 2017-09-25 | $6.96 | $6.97 | $6.78 | $6.78 | $5.86 | 6,014,300 |
| 2017-09-22 | $7.00 | $7.04 | $6.94 | $6.98 | $6.04 | 5,152,560 |
| 2017-09-21 | $7.10 | $7.13 | $6.99 | $7.00 | $6.05 | 5,724,900 |
| 2017-09-20 | $7.07 | $7.15 | $6.95 | $7.11 | $6.15 | 8,160,490 |
| 2017-09-19 | $7.14 | $7.15 | $7.05 | $7.08 | $6.12 | 4,130,780 |
| 2017-09-18 | $7.15 | $7.15 | $7.03 | $7.11 | $6.15 | 4,782,800 |
| 2017-09-15 | $7.20 | $7.24 | $7.13 | $7.14 | $6.17 | 5,590,250 |
| 2017-09-14 | $7.16 | $7.24 | $7.13 | $7.23 | $6.25 | 7,511,980 |
| 2017-09-13 | $7.15 | $7.19 | $7.11 | $7.18 | $6.21 | 5,700,800 |
| 2017-09-12 | $7.20 | $7.25 | $7.12 | $7.14 | $6.17 | 7,543,270 |
| 2017-09-11 | $7.15 | $7.22 | $7.12 | $7.21 | $6.24 | 6,875,160 |
| 2017-09-08 | $7.25 | $7.30 | $7.12 | $7.14 | $6.17 | 11,252,700 |
| 2017-09-07 | $7.26 | $7.37 | $7.24 | $7.25 | $6.27 | 9,534,700 |
| 2017-09-06 | $7.36 | $7.40 | $7.22 | $7.29 | $6.30 | 13,016,000 |
| 2017-09-05 | $7.51 | $7.58 | $7.38 | $7.41 | $6.41 | 11,816,750 |
| 2017-09-04 | $7.47 | $7.55 | $7.44 | $7.54 | $6.52 | 12,245,510 |
| 2017-09-01 | $7.37 | $7.48 | $7.32 | $7.46 | $6.45 | 11,105,760 |
| 2017-08-31 | $7.46 | $7.50 | $7.31 | $7.37 | $6.37 | 9,762,700 |
| 2017-08-30 | $7.47 | $7.54 | $7.42 | $7.46 | $6.45 | 9,829,400 |
| 2017-08-29 | $7.43 | $7.65 | $7.41 | $7.47 | $6.46 | 13,902,300 |
| 2017-08-28 | $7.45 | $7.51 | $7.37 | $7.45 | $6.44 | 9,867,020 |
| 2017-08-25 | $7.33 | $7.53 | $7.28 | $7.43 | $6.43 | 10,939,720 |
| 2017-08-24 | $7.28 | $7.36 | $7.20 | $7.32 | $6.33 | 8,253,800 |
| 2017-08-23 | $7.43 | $7.48 | $7.26 | $7.27 | $6.29 | 8,841,600 |
| 2017-08-22 | $7.63 | $7.68 | $7.40 | $7.44 | $6.43 | 11,091,900 |
| 2017-08-21 | $7.56 | $7.70 | $7.48 | $7.64 | $6.61 | 13,077,480 |
| 2017-08-18 | $7.52 | $7.74 | $7.49 | $7.56 | $6.54 | 16,497,070 |
| 2017-08-17 | $7.51 | $7.61 | $7.41 | $7.59 | $6.56 | 14,878,220 |
| 2017-08-16 | $7.51 | $7.61 | $7.47 | $7.49 | $6.48 | 12,037,820 |
| 2017-08-15 | $7.52 | $7.75 | $7.46 | $7.58 | $6.56 | 15,632,740 |
| 2017-08-14 | $7.34 | $7.57 | $7.34 | $7.54 | $6.52 | 17,480,730 |
| 2017-08-11 | $7.22 | $7.50 | $7.12 | $7.30 | $6.31 | 17,427,320 |
| 2017-08-10 | $7.51 | $7.61 | $7.19 | $7.29 | $6.30 | 18,152,880 |
| 2017-08-09 | $7.44 | $7.76 | $7.44 | $7.59 | $6.56 | 19,001,050 |
| 2017-08-08 | $7.90 | $8.00 | $7.46 | $7.50 | $6.49 | 24,603,160 |
| 2017-08-07 | $7.29 | $7.55 | $7.21 | $7.40 | $6.40 | 12,775,780 |
| 2017-08-04 | $7.48 | $7.65 | $7.32 | $7.38 | $6.38 | 23,598,100 |
| 2017-08-03 | $7.16 | $7.87 | $7.15 | $7.48 | $6.47 | 34,315,220 |
| 2017-08-02 | $7.15 | $7.40 | $7.03 | $7.21 | $6.24 | 24,957,270 |
| 2017-08-01 | $6.95 | $7.28 | $6.94 | $7.17 | $6.20 | 20,225,120 |
| 2017-07-31 | $6.94 | $7.01 | $6.86 | $6.99 | $6.04 | 9,007,600 |
| 2017-07-28 | $7.10 | $7.10 | $6.96 | $6.97 | $6.03 | 10,770,380 |
| 2017-07-27 | $6.86 | $7.14 | $6.86 | $7.08 | $6.12 | 19,834,880 |
| 2017-07-26 | $6.77 | $6.92 | $6.71 | $6.91 | $5.98 | 11,854,980 |
| 2017-07-25 | $6.88 | $6.94 | $6.74 | $6.75 | $5.84 | 10,522,400 |
| 2017-07-24 | $6.70 | $6.94 | $6.66 | $6.89 | $5.96 | 14,144,640 |
| 2017-07-21 | $6.72 | $6.87 | $6.66 | $6.70 | $5.79 | 10,307,280 |
| 2017-07-20 | $6.78 | $6.89 | $6.73 | $6.73 | $5.82 | 12,209,990 |
| 2017-07-19 | $6.68 | $6.79 | $6.60 | $6.78 | $5.86 | 12,920,050 |
| 2017-07-18 | $6.45 | $6.70 | $6.43 | $6.68 | $5.78 | 12,720,170 |
| 2017-07-17 | $7.33 | $7.33 | $6.53 | $6.53 | $5.65 | 21,638,950 |
| 2017-07-14 | $7.27 | $7.42 | $7.20 | $7.25 | $6.27 | 9,519,100 |
| 2017-07-13 | $7.35 | $7.45 | $7.25 | $7.31 | $6.32 | 9,986,900 |
| 2017-07-12 | $7.24 | $7.43 | $7.04 | $7.41 | $6.41 | 19,163,110 |
| 2017-07-11 | $7.49 | $7.49 | $7.23 | $7.24 | $6.26 | 12,311,230 |
| 2017-07-10 | $7.65 | $7.65 | $7.38 | $7.49 | $6.48 | 19,411,040 |
| 2017-07-07 | $7.86 | $7.95 | $7.67 | $7.69 | $6.65 | 15,287,870 |
| 2017-07-06 | $7.90 | $8.05 | $7.82 | $7.84 | $6.78 | 12,493,800 |
| 2017-07-05 | $7.88 | $7.96 | $7.78 | $7.93 | $6.86 | 11,167,600 |
| 2017-07-04 | $7.85 | $7.99 | $7.84 | $7.92 | $6.85 | 12,614,350 |
| 2017-07-03 | $7.78 | $7.95 | $7.74 | $7.85 | $6.79 | 9,301,000 |
| 2017-06-30 | $7.83 | $7.83 | $7.83 | $7.83 | $6.77 | 0 |
| 2017-06-29 | $7.83 | $7.83 | $7.83 | $7.83 | $6.77 | 0 |
| 2017-06-28 | $7.94 | $7.99 | $7.73 | $7.83 | $6.77 | 14,958,900 |
| 2017-06-27 | $8.09 | $8.14 | $7.96 | $8.02 | $6.94 | 11,476,940 |
| 2017-06-26 | $8.03 | $8.16 | $7.88 | $8.07 | $6.98 | 14,555,260 |
| 2017-06-23 | $8.26 | $8.34 | $7.78 | $8.10 | $7.00 | 24,580,360 |
| 2017-06-22 | $8.69 | $8.78 | $8.22 | $8.28 | $7.16 | 27,463,880 |
| 2017-06-21 | $8.55 | $8.77 | $8.55 | $8.73 | $7.55 | 23,865,930 |
| 2017-06-20 | $8.49 | $8.73 | $8.44 | $8.64 | $7.47 | 25,525,930 |
| 2017-06-19 | $8.65 | $8.68 | $8.33 | $8.47 | $7.32 | 24,001,350 |
| 2017-06-16 | $8.64 | $8.85 | $8.62 | $8.63 | $7.46 | 24,179,670 |
| 2017-06-15 | $8.66 | $8.86 | $8.53 | $8.62 | $7.45 | 30,336,290 |
| 2017-06-14 | $9.00 | $9.11 | $8.70 | $8.70 | $7.52 | 32,604,160 |
| 2017-06-13 | $8.85 | $9.28 | $8.83 | $9.07 | $7.84 | 28,562,000 |
| 2017-06-12 | $9.18 | $9.37 | $8.94 | $9.03 | $7.81 | 39,795,990 |
| 2017-06-09 | $9.11 | $9.55 | $8.76 | $9.37 | $8.10 | 61,908,410 |
| 2017-06-08 | $9.06 | $9.53 | $8.98 | $9.17 | $7.93 | 51,333,660 |
| 2017-06-07 | $8.67 | $9.15 | $8.63 | $9.06 | $7.81 | 43,419,020 |
| 2017-06-06 | $8.91 | $8.93 | $8.45 | $8.62 | $7.43 | 42,132,430 |
| 2017-06-05 | $9.15 | $9.24 | $8.94 | $9.00 | $7.76 | 40,178,180 |
| 2017-06-02 | $8.80 | $9.35 | $8.51 | $9.20 | $7.93 | 49,293,730 |
| 2017-06-01 | $9.34 | $9.50 | $8.88 | $9.01 | $7.77 | 59,300,820 |
| 2017-05-31 | $9.73 | $10.26 | $9.28 | $9.58 | $8.26 | 73,127,480 |
| 2017-05-30 | $9.65 | $9.65 | $9.65 | $9.65 | $8.32 | 0 |
| 2017-05-29 | $9.65 | $9.65 | $9.65 | $9.65 | $8.32 | 0 |
| 2017-05-26 | $9.50 | $10.40 | $9.40 | $9.65 | $8.32 | 100,412,980 |
| 2017-05-25 | $9.90 | $10.26 | $9.11 | $9.67 | $8.34 | 118,269,700 |
| 2017-05-24 | $8.54 | $9.53 | $8.34 | $9.53 | $8.21 | 57,059,470 |
| 2017-05-23 | $9.00 | $9.22 | $8.56 | $8.66 | $7.46 | 51,732,080 |
| 2017-05-22 | $9.40 | $9.92 | $9.12 | $9.23 | $7.96 | 89,880,050 |
| 2017-05-19 | $8.64 | $9.49 | $8.56 | $9.49 | $8.18 | 93,804,340 |
| 2017-05-18 | $9.11 | $9.18 | $8.45 | $8.63 | $7.44 | 68,313,090 |
| 2017-05-17 | $9.10 | $9.89 | $8.89 | $9.36 | $8.07 | 103,326,370 |
| 2017-05-16 | $8.31 | $9.33 | $8.30 | $9.33 | $8.04 | 94,831,880 |
| 2017-05-15 | $8.18 | $8.78 | $8.12 | $8.48 | $7.31 | 72,445,800 |
| 2017-05-12 | $7.79 | $8.59 | $7.66 | $8.29 | $7.15 | 77,471,190 |
| 2017-05-11 | $7.50 | $7.93 | $7.21 | $7.86 | $6.78 | 55,076,330 |
| 2017-05-10 | $8.11 | $8.19 | $7.43 | $7.66 | $6.60 | 69,879,980 |
| 2017-05-09 | $8.01 | $8.54 | $7.94 | $8.26 | $7.12 | 68,133,490 |
| 2017-05-08 | $8.47 | $8.65 | $7.79 | $8.01 | $6.90 | 62,278,720 |
| 2017-05-05 | $9.11 | $9.34 | $8.37 | $8.47 | $7.30 | 98,229,740 |
| 2017-05-04 | $8.06 | $8.99 | $8.01 | $8.99 | $7.75 | 93,923,070 |
| 2017-05-03 | $8.10 | $8.68 | $7.91 | $8.17 | $7.04 | 94,730,890 |
| 2017-05-02 | $7.15 | $7.89 | $7.14 | $7.89 | $6.80 | 36,350,710 |
| 2017-05-01 | $7.17 | $7.17 | $7.17 | $7.17 | $6.18 | 0 |
| 2017-04-28 | $6.90 | $7.29 | $6.89 | $7.17 | $6.18 | 24,851,120 |
| 2017-04-27 | $6.97 | $7.17 | $6.84 | $6.96 | $6.00 | 28,818,130 |
| 2017-04-26 | $6.71 | $7.15 | $6.66 | $7.06 | $6.09 | 27,553,240 |
| 2017-04-25 | $6.70 | $7.00 | $6.59 | $6.75 | $5.82 | 25,584,420 |
| 2017-04-24 | $6.87 | $7.01 | $6.56 | $6.64 | $5.72 | 21,247,230 |
| 2017-04-21 | $7.43 | $7.57 | $6.86 | $6.99 | $6.03 | 29,377,150 |
| 2017-04-20 | $7.80 | $7.87 | $7.21 | $7.50 | $6.46 | 32,704,100 |
| 2017-04-19 | $7.69 | $8.07 | $7.36 | $7.92 | $6.83 | 39,599,770 |
| 2017-04-18 | $7.69 | $8.18 | $7.53 | $7.81 | $6.73 | 40,271,350 |
| 2017-04-17 | $7.90 | $7.96 | $7.43 | $7.66 | $6.60 | 49,238,810 |
| 2017-04-14 | $9.07 | $9.08 | $8.11 | $8.26 | $7.12 | 79,241,100 |
| 2017-04-13 | $7.50 | $8.43 | $7.45 | $8.25 | $7.11 | 60,245,730 |
| 2017-04-12 | $8.39 | $8.39 | $7.86 | $7.86 | $6.78 | 66,826,130 |
| 2017-04-11 | $8.36 | $8.95 | $8.14 | $8.73 | $7.52 | 79,362,840 |
| 2017-04-10 | $7.28 | $8.14 | $7.22 | $8.14 | $7.02 | 66,947,890 |
| 2017-04-07 | $7.17 | $7.60 | $7.02 | $7.40 | $6.38 | 36,437,530 |
| 2017-04-06 | $7.25 | $7.37 | $7.06 | $7.28 | $6.28 | 38,142,270 |
| 2017-04-05 | $7.20 | $7.22 | $7.01 | $7.22 | $6.22 | 30,453,680 |
| 2017-04-04 | $6.56 | $6.56 | $6.56 | $6.56 | $5.65 | 0 |
| 2017-04-03 | $6.56 | $6.56 | $6.56 | $6.56 | $5.65 | 0 |
| 2017-03-31 | $6.52 | $6.60 | $6.51 | $6.56 | $5.65 | 3,286,780 |
| 2017-03-30 | $6.70 | $6.72 | $6.50 | $6.55 | $5.65 | 5,319,540 |
| 2017-03-29 | $6.78 | $6.82 | $6.70 | $6.75 | $5.82 | 4,102,450 |
| 2017-03-28 | $6.75 | $6.85 | $6.75 | $6.81 | $5.87 | 6,198,050 |
| 2017-03-27 | $6.99 | $6.99 | $6.70 | $6.75 | $5.82 | 8,743,070 |
| 2017-03-24 | $6.97 | $6.99 | $6.91 | $6.95 | $5.99 | 2,497,250 |
| 2017-03-23 | $7.05 | $7.05 | $6.86 | $6.96 | $6.00 | 4,064,640 |
| 2017-03-22 | $7.08 | $7.17 | $7.01 | $7.01 | $6.04 | 3,930,290 |
| 2017-03-21 | $7.12 | $7.13 | $7.07 | $7.10 | $6.12 | 2,956,480 |
| 2017-03-20 | $7.09 | $7.11 | $7.03 | $7.11 | $6.13 | 4,208,790 |
| 2017-03-17 | $7.11 | $7.14 | $7.05 | $7.06 | $6.09 | 3,821,250 |
| 2017-03-16 | $7.07 | $7.13 | $7.04 | $7.12 | $6.14 | 3,546,260 |
| 2017-03-15 | $7.07 | $7.07 | $7.00 | $7.04 | $6.07 | 3,086,470 |
| 2017-03-14 | $7.12 | $7.14 | $7.01 | $7.03 | $6.06 | 3,394,830 |
| 2017-03-13 | $7.05 | $7.12 | $6.99 | $7.11 | $6.13 | 2,960,190 |
| 2017-03-10 | $7.22 | $7.24 | $7.04 | $7.10 | $6.12 | 4,416,170 |
| 2017-03-09 | $7.23 | $7.29 | $7.15 | $7.22 | $6.22 | 3,508,750 |
| 2017-03-08 | $7.25 | $7.31 | $7.20 | $7.24 | $6.24 | 4,600,000 |
| 2017-03-07 | $7.24 | $7.28 | $7.17 | $7.24 | $6.24 | 4,803,090 |
| 2017-03-06 | $7.07 | $7.25 | $7.03 | $7.22 | $6.22 | 8,949,550 |
| 2017-03-03 | $7.16 | $7.16 | $6.99 | $7.07 | $6.09 | 7,294,660 |
| 2017-03-02 | $7.20 | $7.22 | $7.15 | $7.18 | $6.19 | 3,025,770 |
| 2017-03-01 | $7.18 | $7.20 | $7.11 | $7.18 | $6.19 | 4,403,760 |
| 2017-02-28 | $7.14 | $7.17 | $7.09 | $7.15 | $6.16 | 4,120,240 |
| 2017-02-27 | $7.20 | $7.21 | $7.09 | $7.14 | $6.15 | 5,749,460 |
| 2017-02-24 | $7.20 | $7.23 | $7.10 | $7.22 | $6.22 | 5,249,910 |
| 2017-02-23 | $7.23 | $7.28 | $7.14 | $7.21 | $6.21 | 5,019,930 |
| 2017-02-22 | $7.20 | $7.30 | $7.16 | $7.22 | $6.22 | 5,554,180 |
| 2017-02-21 | $7.17 | $7.26 | $7.13 | $7.20 | $6.21 | 7,039,880 |
| 2017-02-20 | $7.04 | $7.21 | $7.03 | $7.20 | $6.21 | 5,204,310 |
| 2017-02-17 | $7.22 | $7.25 | $7.02 | $7.04 | $6.07 | 4,363,510 |
| 2017-02-16 | $7.18 | $7.24 | $7.14 | $7.22 | $6.22 | 3,879,190 |
| 2017-02-15 | $7.17 | $7.32 | $7.16 | $7.19 | $6.20 | 6,020,000 |
| 2017-02-14 | $7.20 | $7.25 | $7.13 | $7.18 | $6.19 | 5,846,810 |
| 2017-02-13 | $7.23 | $7.26 | $7.15 | $7.19 | $6.20 | 5,657,160 |
| 2017-02-10 | $7.22 | $7.27 | $7.21 | $7.23 | $6.23 | 3,009,490 |
| 2017-02-09 | $7.24 | $7.26 | $7.18 | $7.25 | $6.25 | 3,719,110 |
| 2017-02-08 | $7.18 | $7.25 | $7.10 | $7.23 | $6.23 | 4,077,120 |
| 2017-02-07 | $7.21 | $7.30 | $7.13 | $7.19 | $6.20 | 4,435,380 |
| 2017-02-06 | $6.93 | $7.39 | $6.93 | $7.19 | $6.20 | 10,251,120 |
| 2017-02-03 | $7.00 | $7.04 | $6.86 | $6.93 | $5.97 | 1,777,940 |
| 2017-02-02 | $6.98 | $6.98 | $6.98 | $6.98 | $6.02 | 0 |
| 2017-02-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.02 | 0 |
| 2017-01-31 | $6.98 | $6.98 | $6.98 | $6.98 | $6.02 | 0 |
| 2017-01-30 | $6.98 | $6.98 | $6.98 | $6.98 | $6.02 | 0 |
| 2017-01-27 | $6.98 | $6.98 | $6.98 | $6.98 | $6.02 | 0 |
| 2017-01-26 | $7.01 | $7.09 | $6.92 | $6.98 | $6.02 | 1,945,170 |
| 2017-01-25 | $6.82 | $7.01 | $6.82 | $6.97 | $6.01 | 2,874,880 |
| 2017-01-24 | $6.86 | $6.95 | $6.83 | $6.87 | $5.92 | 3,625,510 |
| 2017-01-23 | $6.78 | $6.91 | $6.78 | $6.85 | $5.90 | 4,871,650 |
| 2017-01-20 | $6.57 | $6.85 | $6.57 | $6.79 | $5.85 | 3,687,100 |
| 2017-01-19 | $6.62 | $6.68 | $6.55 | $6.62 | $5.71 | 1,862,730 |
| 2017-01-18 | $6.69 | $6.74 | $6.59 | $6.62 | $5.71 | 2,508,510 |
| 2017-01-17 | $6.60 | $6.72 | $6.44 | $6.70 | $5.78 | 4,639,580 |
| 2017-01-16 | $7.03 | $7.08 | $6.33 | $6.60 | $5.69 | 7,416,310 |
| 2017-01-13 | $7.19 | $7.24 | $7.02 | $7.03 | $6.06 | 4,069,680 |
| 2017-01-12 | $7.23 | $7.30 | $7.17 | $7.19 | $6.20 | 4,017,420 |
| 2017-01-11 | $7.52 | $7.55 | $7.20 | $7.23 | $6.23 | 8,777,910 |
| 2017-01-10 | $7.59 | $7.64 | $7.50 | $7.56 | $6.52 | 5,086,200 |
| 2017-01-09 | $7.60 | $7.60 | $7.52 | $7.58 | $6.53 | 4,034,250 |
| 2017-01-06 | $7.56 | $7.59 | $7.48 | $7.53 | $6.49 | 5,641,430 |
| 2017-01-05 | $7.59 | $7.60 | $7.49 | $7.57 | $6.53 | 5,508,920 |
| 2017-01-04 | $7.53 | $7.60 | $7.51 | $7.59 | $6.54 | 5,567,740 |
| 2017-01-03 | $7.38 | $7.57 | $7.36 | $7.53 | $6.49 | 5,979,780 |
| 2017-01-02 | $7.39 | $7.39 | $7.39 | $7.39 | $6.37 | 0 |
| 2016-12-30 | $7.38 | $7.43 | $7.30 | $7.39 | $6.37 | 3,782,600 |
| 2016-12-29 | $7.37 | $7.47 | $7.37 | $7.38 | $6.36 | 4,671,940 |
| 2016-12-28 | $7.57 | $7.64 | $7.36 | $7.43 | $6.40 | 5,952,590 |
| 2016-12-27 | $7.48 | $7.65 | $7.42 | $7.55 | $6.51 | 3,893,690 |
| 2016-12-26 | $7.43 | $7.51 | $7.31 | $7.48 | $6.45 | 3,709,080 |
| 2016-12-23 | $7.52 | $7.60 | $7.37 | $7.43 | $6.40 | 5,103,800 |
| 2016-12-22 | $7.55 | $7.68 | $7.53 | $7.53 | $6.49 | 3,874,550 |
| 2016-12-21 | $7.29 | $7.79 | $7.29 | $7.62 | $6.57 | 13,010,250 |
| 2016-12-20 | $7.30 | $7.40 | $7.25 | $7.35 | $6.34 | 3,635,300 |
| 2016-12-19 | $7.33 | $7.37 | $7.23 | $7.26 | $6.26 | 5,867,760 |
| 2016-12-16 | $7.09 | $7.36 | $7.06 | $7.32 | $6.31 | 6,244,310 |
| 2016-12-15 | $6.98 | $7.20 | $6.90 | $7.08 | $6.10 | 3,615,330 |
| 2016-12-14 | $7.05 | $7.08 | $6.96 | $6.97 | $6.01 | 3,116,380 |
| 2016-12-13 | $6.90 | $7.14 | $6.83 | $7.05 | $6.08 | 4,220,230 |
| 2016-12-12 | $7.38 | $7.45 | $6.89 | $6.92 | $5.96 | 8,432,520 |
| 2016-12-09 | $7.40 | $7.45 | $7.34 | $7.38 | $6.36 | 4,217,110 |
| 2016-12-08 | $7.31 | $7.52 | $7.31 | $7.36 | $6.34 | 7,601,920 |
| 2016-12-07 | $7.27 | $7.36 | $7.20 | $7.33 | $6.32 | 3,176,810 |
| 2016-12-06 | $7.20 | $7.29 | $7.20 | $7.24 | $6.24 | 3,441,250 |
| 2016-12-05 | $7.10 | $7.33 | $7.10 | $7.24 | $6.24 | 4,738,950 |
| 2016-12-02 | $7.36 | $7.36 | $7.08 | $7.20 | $6.21 | 8,735,860 |
| 2016-12-01 | $7.37 | $7.42 | $7.27 | $7.32 | $6.31 | 7,597,380 |
| 2016-11-30 | $7.33 | $7.46 | $7.23 | $7.37 | $6.35 | 13,333,270 |
| 2016-11-29 | $7.83 | $7.85 | $7.37 | $7.38 | $6.36 | 20,852,120 |
| 2016-11-28 | $8.11 | $8.17 | $7.88 | $7.90 | $6.81 | 15,572,480 |
| 2016-11-25 | $7.82 | $8.08 | $7.71 | $8.08 | $6.96 | 16,902,250 |
| 2016-11-24 | $7.77 | $7.98 | $7.71 | $7.81 | $6.73 | 10,669,270 |
| 2016-11-23 | $7.80 | $7.83 | $7.71 | $7.75 | $6.68 | 7,044,490 |
| 2016-11-22 | $7.80 | $7.90 | $7.69 | $7.80 | $6.72 | 8,125,610 |
| 2016-11-21 | $7.78 | $7.81 | $7.64 | $7.79 | $6.71 | 10,065,530 |
| 2016-11-18 | $7.72 | $7.81 | $7.70 | $7.79 | $6.71 | 4,988,700 |
| 2016-11-17 | $7.88 | $7.88 | $7.69 | $7.78 | $6.71 | 7,686,760 |
| 2016-11-16 | $7.76 | $8.05 | $7.76 | $7.85 | $6.77 | 14,885,050 |
| 2016-11-15 | $7.70 | $7.80 | $7.55 | $7.79 | $6.71 | 13,836,470 |
| 2016-11-14 | $7.71 | $7.98 | $7.63 | $7.72 | $6.65 | 14,316,990 |
| 2016-11-11 | $7.73 | $7.80 | $7.66 | $7.76 | $6.69 | 6,734,070 |
| 2016-11-10 | $7.58 | $7.81 | $7.54 | $7.73 | $6.66 | 11,400,510 |
| 2016-11-09 | $7.49 | $7.61 | $7.38 | $7.53 | $6.49 | 8,870,190 |
| 2016-11-08 | $7.46 | $7.54 | $7.43 | $7.51 | $6.47 | 5,935,720 |
| 2016-11-07 | $7.40 | $7.47 | $7.37 | $7.44 | $6.41 | 3,339,090 |
| 2016-11-04 | $7.47 | $7.52 | $7.38 | $7.44 | $6.41 | 3,518,920 |
| 2016-11-03 | $7.47 | $7.55 | $7.35 | $7.47 | $6.44 | 5,277,420 |
| 2016-11-02 | $7.40 | $7.50 | $7.33 | $7.46 | $6.43 | 6,658,570 |
| 2016-11-01 | $7.26 | $7.47 | $7.22 | $7.40 | $6.38 | 5,618,180 |
| 2016-10-31 | $7.33 | $7.33 | $7.17 | $7.24 | $6.24 | 0 |
| 2016-10-28 | $7.53 | $7.56 | $7.28 | $7.33 | $6.32 | 5,709,610 |
| 2016-10-27 | $7.48 | $7.57 | $7.39 | $7.52 | $6.48 | 4,503,270 |
| 2016-10-26 | $7.51 | $7.53 | $7.35 | $7.44 | $6.41 | 5,390,650 |
| 2016-10-25 | $7.46 | $7.62 | $7.37 | $7.57 | $6.53 | 6,518,860 |
| 2016-10-24 | $7.30 | $7.48 | $7.28 | $7.46 | $6.43 | 7,076,650 |
| 2016-10-21 | $7.38 | $7.44 | $7.20 | $7.32 | $6.31 | 6,935,170 |
| 2016-10-20 | $7.32 | $7.44 | $7.30 | $7.43 | $6.40 | 6,842,020 |
| 2016-10-19 | $7.53 | $7.61 | $7.37 | $7.40 | $6.38 | 7,054,300 |
| 2016-10-18 | $7.33 | $7.52 | $7.28 | $7.50 | $6.46 | 8,475,890 |
| 2016-10-17 | $7.69 | $7.73 | $7.29 | $7.33 | $6.32 | 10,537,310 |
| 2016-10-14 | $7.61 | $7.74 | $7.52 | $7.66 | $6.60 | 8,425,970 |
| 2016-10-13 | $7.72 | $7.74 | $7.55 | $7.61 | $6.56 | 7,484,740 |
| 2016-10-12 | $7.80 | $7.87 | $7.62 | $7.67 | $6.61 | 10,035,680 |
| 2016-10-11 | $7.85 | $7.95 | $7.82 | $7.87 | $6.78 | 11,715,060 |
| 2016-10-10 | $7.84 | $8.05 | $7.62 | $7.95 | $6.85 | 20,027,260 |
| 2016-10-07 | $7.86 | $7.86 | $7.86 | $7.86 | $6.78 | 0 |
| 2016-10-06 | $7.86 | $7.86 | $7.86 | $7.86 | $6.78 | 0 |
| 2016-10-05 | $7.86 | $7.86 | $7.86 | $7.86 | $6.78 | 0 |
| 2016-10-04 | $7.86 | $7.86 | $7.86 | $7.86 | $6.78 | 0 |
| 2016-10-03 | $7.86 | $7.86 | $7.86 | $7.86 | $6.78 | 0 |
| 2016-09-30 | $7.31 | $7.97 | $7.30 | $7.86 | $6.78 | 20,407,590 |
| 2016-09-29 | $7.34 | $7.46 | $7.20 | $7.35 | $6.34 | 7,980,600 |
| 2016-09-28 | $7.42 | $7.52 | $7.30 | $7.35 | $6.34 | 7,700,160 |
| 2016-09-27 | $7.18 | $7.49 | $7.18 | $7.42 | $6.40 | 12,405,740 |
| 2016-09-26 | $7.36 | $7.47 | $7.15 | $7.22 | $6.22 | 9,949,540 |
| 2016-09-23 | $7.70 | $7.77 | $7.27 | $7.45 | $6.42 | 22,770,970 |
| 2016-09-22 | $7.87 | $7.96 | $7.56 | $7.70 | $6.64 | 13,604,910 |
| 2016-09-21 | $7.83 | $7.99 | $7.71 | $7.87 | $6.78 | 12,472,550 |
| 2016-09-20 | $7.70 | $8.04 | $7.54 | $7.87 | $6.78 | 16,974,160 |
| 2016-09-19 | $7.60 | $7.83 | $7.50 | $7.75 | $6.68 | 14,357,370 |
| 2016-09-16 | $7.67 | $7.67 | $7.67 | $7.67 | $6.61 | 0 |
| 2016-09-15 | $7.67 | $7.67 | $7.67 | $7.67 | $6.61 | 0 |
| 2016-09-14 | $7.21 | $7.91 | $7.21 | $7.67 | $6.61 | 35,031,710 |
| 2016-09-13 | $6.96 | $7.44 | $6.96 | $7.38 | $6.36 | 12,574,070 |
| 2016-09-12 | $7.08 | $7.20 | $6.91 | $6.97 | $6.01 | 10,589,900 |
| 2016-09-09 | $7.26 | $7.36 | $7.05 | $7.25 | $6.25 | 15,000,930 |
| 2016-09-08 | $6.88 | $7.38 | $6.84 | $7.22 | $6.22 | 22,828,610 |
| 2016-09-07 | $6.89 | $7.05 | $6.82 | $6.85 | $5.90 | 12,123,110 |
| 2016-09-06 | $6.77 | $6.94 | $6.69 | $6.91 | $5.96 | 15,860,450 |
| 2016-09-05 | $6.70 | $6.80 | $6.60 | $6.80 | $5.86 | 9,138,110 |
| 2016-09-02 | $6.62 | $6.67 | $6.55 | $6.66 | $5.74 | 7,119,670 |
| 2016-09-01 | $6.62 | $6.80 | $6.60 | $6.64 | $5.72 | 10,607,340 |
| 2016-08-31 | $6.68 | $6.68 | $6.54 | $6.64 | $5.72 | 3,934,910 |
| 2016-08-30 | $6.70 | $6.72 | $6.60 | $6.64 | $5.72 | 5,162,430 |
| 2016-08-29 | $6.62 | $6.73 | $6.62 | $6.66 | $5.74 | 5,209,830 |
| 2016-08-26 | $6.50 | $6.69 | $6.50 | $6.67 | $5.75 | 7,493,030 |
| 2016-08-25 | $6.62 | $6.63 | $6.42 | $6.50 | $5.60 | 6,119,100 |
| 2016-08-24 | $6.57 | $6.75 | $6.56 | $6.63 | $5.71 | 5,972,980 |
| 2016-08-23 | $6.54 | $6.62 | $6.50 | $6.59 | $5.68 | 4,978,310 |
| 2016-08-22 | $6.59 | $6.61 | $6.50 | $6.54 | $5.64 | 3,777,100 |
| 2016-08-19 | $6.58 | $6.61 | $6.53 | $6.58 | $5.67 | 3,044,410 |
| 2016-08-18 | $6.57 | $6.63 | $6.52 | $6.58 | $5.67 | 4,315,680 |
| 2016-08-17 | $6.55 | $6.62 | $6.46 | $6.58 | $5.67 | 4,932,450 |
| 2016-08-16 | $6.54 | $6.58 | $6.50 | $6.56 | $5.65 | 4,812,020 |
| 2016-08-15 | $6.38 | $6.60 | $6.34 | $6.54 | $5.64 | 8,340,030 |
| 2016-08-12 | $6.29 | $6.37 | $6.25 | $6.36 | $5.48 | 2,791,240 |
| 2016-08-11 | $6.38 | $6.41 | $6.26 | $6.28 | $5.41 | 2,823,810 |
| 2016-08-10 | $6.44 | $6.48 | $6.39 | $6.40 | $5.52 | 3,115,030 |
| 2016-08-09 | $6.36 | $6.44 | $6.36 | $6.43 | $5.54 | 3,556,500 |
| 2016-08-08 | $6.25 | $6.42 | $6.21 | $6.40 | $5.52 | 4,036,050 |
| 2016-08-05 | $6.30 | $6.34 | $6.25 | $6.28 | $5.41 | 3,592,010 |
| 2016-08-04 | $6.22 | $6.30 | $6.19 | $6.29 | $5.42 | 2,896,060 |
| 2016-08-03 | $6.23 | $6.27 | $6.18 | $6.24 | $5.38 | 3,131,600 |
| 2016-08-02 | $6.21 | $6.25 | $6.13 | $6.25 | $5.39 | 3,743,690 |
| 2016-08-01 | $6.38 | $6.38 | $6.06 | $6.20 | $5.34 | 6,533,180 |
| 2016-07-29 | $6.47 | $6.52 | $6.37 | $6.40 | $5.52 | 3,626,250 |
| 2016-07-28 | $6.50 | $6.53 | $6.32 | $6.47 | $5.58 | 5,767,870 |
| 2016-07-27 | $6.90 | $6.93 | $6.35 | $6.50 | $5.60 | 10,639,300 |
| 2016-07-26 | $6.85 | $6.90 | $6.77 | $6.88 | $5.93 | 6,679,900 |
| 2016-07-25 | $6.72 | $6.96 | $6.69 | $6.85 | $5.90 | 6,998,380 |
| 2016-07-22 | $6.66 | $6.83 | $6.66 | $6.73 | $5.80 | 7,931,390 |
| 2016-07-21 | $6.68 | $6.77 | $6.64 | $6.71 | $5.78 | 6,581,240 |
| 2016-07-20 | $6.75 | $6.87 | $6.70 | $6.72 | $5.79 | 5,863,620 |
| 2016-07-19 | $6.64 | $6.79 | $6.61 | $6.77 | $5.84 | 8,166,140 |
| 2016-07-18 | $6.63 | $6.77 | $6.50 | $6.64 | $5.72 | 8,401,680 |
| 2016-07-15 | $6.60 | $6.72 | $6.58 | $6.61 | $5.70 | 7,630,610 |
| 2016-07-14 | $6.52 | $6.62 | $6.52 | $6.62 | $5.71 | 7,084,590 |
| 2016-07-13 | $6.51 | $6.58 | $6.50 | $6.54 | $5.64 | 6,388,220 |
| 2016-07-12 | $6.40 | $6.53 | $6.35 | $6.53 | $5.63 | 7,211,590 |
| 2016-07-11 | $6.51 | $6.58 | $6.40 | $6.42 | $5.53 | 7,225,240 |
| 2016-07-08 | $6.61 | $6.61 | $6.48 | $6.52 | $5.62 | 6,264,940 |
| 2016-07-07 | $6.57 | $6.66 | $6.50 | $6.59 | $5.68 | 8,469,350 |
| 2016-07-06 | $6.60 | $6.61 | $6.50 | $6.58 | $5.67 | 8,243,590 |
| 2016-07-05 | $6.55 | $6.63 | $6.49 | $6.61 | $5.70 | 10,094,330 |
| 2016-07-04 | $6.36 | $6.61 | $6.33 | $6.55 | $5.65 | 8,944,320 |
| 2016-07-01 | $6.46 | $6.59 | $6.39 | $6.41 | $5.53 | 8,303,800 |
| 2016-06-30 | $6.44 | $6.49 | $6.40 | $6.42 | $5.53 | 5,100,130 |
| 2016-06-29 | $6.41 | $6.45 | $6.35 | $6.44 | $5.55 | 7,161,930 |
| 2016-06-28 | $6.32 | $6.44 | $6.25 | $6.41 | $5.53 | 9,793,960 |
| 2016-06-27 | $6.09 | $6.35 | $6.05 | $6.35 | $5.47 | 8,389,790 |
| 2016-06-24 | $6.24 | $6.29 | $6.01 | $6.13 | $5.28 | 6,790,710 |
| 2016-06-23 | $6.31 | $6.31 | $6.14 | $6.26 | $5.40 | 4,793,220 |
| 2016-06-22 | $6.15 | $6.30 | $6.12 | $6.28 | $5.41 | 6,019,150 |
| 2016-06-21 | $6.30 | $6.32 | $6.08 | $6.15 | $5.30 | 6,789,710 |
| 2016-06-20 | $6.30 | $6.34 | $6.10 | $6.21 | $5.35 | 7,285,740 |
| 2016-06-17 | $6.12 | $6.60 | $6.10 | $6.31 | $5.44 | 11,711,940 |
| 2016-06-16 | $6.12 | $6.16 | $6.07 | $6.10 | $5.26 | 3,898,750 |
| 2016-06-15 | $5.92 | $6.20 | $5.87 | $6.16 | $5.31 | 4,889,540 |
| 2016-06-14 | $5.93 | $5.99 | $5.88 | $5.94 | $5.12 | 3,774,600 |
| 2016-06-13 | $6.16 | $6.23 | $5.91 | $5.92 | $5.10 | 4,432,600 |
| 2016-06-10 | $6.28 | $6.28 | $6.28 | $6.28 | $5.41 | 0 |
| 2016-06-09 | $6.28 | $6.28 | $6.28 | $6.28 | $5.41 | 0 |
| 2016-06-08 | $6.26 | $6.31 | $6.14 | $6.28 | $5.41 | 4,690,870 |
| 2016-06-07 | $6.33 | $6.34 | $6.25 | $6.31 | $5.44 | 5,554,890 |
| 2016-06-06 | $6.25 | $6.32 | $6.23 | $6.30 | $5.43 | 3,766,360 |
| 2016-06-03 | $6.29 | $6.32 | $6.22 | $6.28 | $5.41 | 5,094,360 |
| 2016-06-02 | $6.17 | $6.34 | $6.13 | $6.29 | $5.42 | 6,619,210 |
| 2016-06-01 | $6.12 | $6.22 | $6.08 | $6.17 | $5.32 | 6,785,410 |
| 2016-05-31 | $5.82 | $6.14 | $5.82 | $6.12 | $5.28 | 7,025,530 |
| 2016-05-30 | $5.83 | $5.92 | $5.75 | $5.84 | $5.03 | 2,993,100 |
| 2016-05-27 | $5.83 | $5.88 | $5.75 | $5.85 | $5.04 | 3,596,360 |
| 2016-05-26 | $5.83 | $5.86 | $5.60 | $5.83 | $5.03 | 4,681,590 |
| 2016-05-25 | $5.88 | $5.93 | $5.81 | $5.82 | $5.02 | 3,317,770 |
| 2016-05-24 | $5.97 | $5.97 | $5.77 | $5.85 | $5.04 | 5,487,940 |
| 2016-05-23 | $5.84 | $5.97 | $5.84 | $5.93 | $5.11 | 3,724,220 |
| 2016-05-20 | $5.71 | $5.87 | $5.66 | $5.86 | $5.05 | 2,801,100 |
| 2016-05-19 | $5.78 | $5.92 | $5.75 | $5.75 | $4.96 | 3,530,460 |
| 2016-05-18 | $5.97 | $5.97 | $5.64 | $5.75 | $4.96 | 4,407,160 |
| 2016-05-17 | $5.99 | $6.08 | $5.89 | $6.01 | $5.18 | 5,227,710 |
| 2016-05-16 | $5.87 | $6.00 | $5.76 | $5.99 | $5.14 | 4,530,230 |
| 2016-05-13 | $5.74 | $5.93 | $5.74 | $5.84 | $5.01 | 3,807,470 |
| 2016-05-12 | $5.82 | $5.82 | $5.57 | $5.78 | $4.96 | 4,184,660 |
| 2016-05-11 | $6.00 | $6.03 | $5.85 | $5.86 | $5.03 | 3,885,180 |
| 2016-05-10 | $5.92 | $6.01 | $5.90 | $5.95 | $5.10 | 4,628,010 |
| 2016-05-09 | $6.35 | $6.35 | $5.80 | $5.92 | $5.08 | 9,814,720 |
| 2016-05-06 | $6.79 | $6.79 | $6.36 | $6.38 | $5.47 | 8,547,640 |
| 2016-05-05 | $6.72 | $6.77 | $6.65 | $6.75 | $5.79 | 5,450,350 |
| 2016-05-04 | $6.70 | $6.85 | $6.65 | $6.72 | $5.76 | 7,137,390 |
| 2016-05-03 | $6.46 | $6.75 | $6.39 | $6.75 | $5.79 | 8,443,630 |
| 2016-05-02 | $6.45 | $6.45 | $6.45 | $6.45 | $5.53 | 0 |
| 2016-04-29 | $6.46 | $6.52 | $6.41 | $6.45 | $5.53 | 3,633,830 |
| 2016-04-28 | $6.52 | $6.55 | $6.30 | $6.54 | $5.61 | 6,915,580 |
| 2016-04-27 | $6.57 | $6.63 | $6.50 | $6.55 | $5.62 | 6,823,470 |
| 2016-04-26 | $6.35 | $6.57 | $6.35 | $6.57 | $5.63 | 6,192,950 |
| 2016-04-25 | $6.48 | $6.51 | $6.25 | $6.41 | $5.50 | 6,983,090 |
| 2016-04-22 | $6.41 | $6.59 | $6.37 | $6.54 | $5.61 | 6,879,500 |
| 2016-04-21 | $6.47 | $6.58 | $6.36 | $6.46 | $5.54 | 7,077,690 |
| 2016-04-20 | $6.94 | $6.96 | $6.31 | $6.47 | $5.55 | 14,776,030 |
| 2016-04-19 | $6.96 | $7.08 | $6.69 | $6.91 | $5.93 | 12,287,090 |
| 2016-04-18 | $7.21 | $7.24 | $6.89 | $6.96 | $5.97 | 14,196,450 |
| 2016-04-15 | $6.95 | $7.41 | $6.91 | $7.21 | $6.18 | 30,931,980 |
| 2016-04-14 | $6.75 | $7.15 | $6.63 | $7.00 | $6.00 | 20,537,180 |
| 2016-04-13 | $6.56 | $6.84 | $6.55 | $6.73 | $5.77 | 18,339,940 |
| 2016-04-12 | $6.52 | $6.56 | $6.38 | $6.56 | $5.63 | 8,736,770 |
| 2016-04-11 | $6.35 | $6.60 | $6.35 | $6.56 | $5.63 | 13,814,690 |
| 2016-04-08 | $6.30 | $6.38 | $6.23 | $6.34 | $5.44 | 8,216,670 |
| 2016-04-07 | $6.43 | $6.49 | $6.30 | $6.31 | $5.41 | 8,743,480 |
| 2016-04-06 | $6.45 | $6.53 | $6.38 | $6.45 | $5.53 | 10,538,080 |
| 2016-04-05 | $6.42 | $6.55 | $6.32 | $6.52 | $5.59 | 13,466,950 |
| 2016-04-04 | $6.42 | $6.42 | $6.42 | $6.42 | $5.51 | 0 |
| 2016-04-01 | $6.39 | $6.49 | $6.30 | $6.42 | $5.51 | 16,990,930 |
| 2016-03-31 | $6.80 | $6.90 | $6.51 | $6.55 | $5.62 | 41,637,380 |
| 2016-03-30 | $6.08 | $6.58 | $6.08 | $6.58 | $5.64 | 19,214,990 |
| 2016-03-29 | $5.94 | $5.99 | $5.79 | $5.98 | $5.13 | 8,942,640 |
| 2016-03-28 | $6.02 | $6.13 | $5.90 | $5.96 | $5.11 | 9,195,700 |
| 2016-03-25 | $5.90 | $6.01 | $5.89 | $6.00 | $5.15 | 6,273,310 |
| 2016-03-24 | $6.13 | $6.13 | $5.93 | $5.95 | $5.10 | 9,967,380 |
| 2016-03-23 | $6.13 | $6.25 | $6.05 | $6.17 | $5.29 | 9,884,640 |
| 2016-03-22 | $6.05 | $6.26 | $5.96 | $6.13 | $5.26 | 12,865,870 |
| 2016-03-21 | $6.01 | $6.16 | $5.96 | $6.11 | $5.24 | 12,461,530 |
| 2016-03-18 | $5.73 | $5.95 | $5.73 | $5.93 | $5.09 | 11,595,200 |
| 2016-03-17 | $5.59 | $5.77 | $5.53 | $5.74 | $4.92 | 10,075,180 |
| 2016-03-16 | $5.75 | $5.80 | $5.51 | $5.54 | $4.75 | 8,222,370 |
| 2016-03-15 | $5.56 | $5.83 | $5.54 | $5.66 | $4.85 | 10,678,040 |
| 2016-03-14 | $5.50 | $5.70 | $5.47 | $5.61 | $4.81 | 9,104,810 |
| 2016-03-11 | $5.35 | $5.46 | $5.33 | $5.43 | $4.66 | 3,909,460 |
| 2016-03-10 | $5.49 | $5.61 | $5.40 | $5.42 | $4.65 | 4,949,950 |
| 2016-03-09 | $5.52 | $5.59 | $5.42 | $5.47 | $4.69 | 5,276,540 |
| 2016-03-08 | $5.55 | $5.65 | $5.28 | $5.62 | $4.82 | 9,123,490 |
| 2016-03-07 | $5.35 | $5.58 | $5.35 | $5.50 | $4.72 | 6,663,480 |
| 2016-03-04 | $5.53 | $5.67 | $5.21 | $5.33 | $4.57 | 8,201,350 |
| 2016-03-03 | $5.54 | $5.70 | $5.49 | $5.56 | $4.77 | 6,771,930 |
| 2016-03-02 | $5.26 | $5.59 | $5.25 | $5.55 | $4.76 | 8,404,330 |
| 2016-03-01 | $5.16 | $5.34 | $5.07 | $5.28 | $4.53 | 5,599,890 |
| 2016-02-29 | $5.43 | $5.48 | $5.00 | $5.10 | $4.37 | 7,375,030 |
| 2016-02-26 | $5.50 | $5.57 | $5.32 | $5.48 | $4.70 | 7,100,530 |
| 2016-02-25 | $5.99 | $6.05 | $5.45 | $5.45 | $4.67 | 11,415,830 |
| 2016-02-24 | $5.92 | $6.06 | $5.82 | $6.05 | $5.19 | 9,225,400 |
| 2016-02-23 | $5.98 | $6.05 | $5.81 | $5.95 | $5.10 | 8,064,550 |
| 2016-02-22 | $5.91 | $6.05 | $5.89 | $5.98 | $5.13 | 10,112,860 |
| 2016-02-19 | $5.79 | $5.93 | $5.78 | $5.86 | $5.03 | 6,061,860 |
| 2016-02-18 | $5.91 | $5.96 | $5.80 | $5.81 | $4.98 | 7,699,160 |
| 2016-02-17 | $5.77 | $5.97 | $5.69 | $5.89 | $5.05 | 8,126,600 |
| 2016-02-16 | $5.57 | $5.83 | $5.56 | $5.79 | $4.97 | 7,365,740 |
| 2016-02-15 | $5.36 | $5.56 | $5.25 | $5.54 | $4.75 | 4,681,090 |
| 2016-02-12 | $5.52 | $5.52 | $5.52 | $5.52 | $4.73 | 0 |
| 2016-02-11 | $5.52 | $5.52 | $5.52 | $5.52 | $4.73 | 0 |
| 2016-02-10 | $5.52 | $5.52 | $5.52 | $5.52 | $4.73 | 0 |
| 2016-02-09 | $5.52 | $5.52 | $5.52 | $5.52 | $4.73 | 0 |
| 2016-02-08 | $5.52 | $5.52 | $5.52 | $5.52 | $4.73 | 0 |
| 2016-02-05 | $5.61 | $5.65 | $5.51 | $5.52 | $4.73 | 7,120,040 |
| 2016-02-04 | $5.49 | $5.69 | $5.42 | $5.60 | $4.80 | 7,885,740 |
| 2016-02-03 | $5.34 | $5.52 | $5.23 | $5.50 | $4.72 | 7,026,240 |
| 2016-02-02 | $5.22 | $5.47 | $5.21 | $5.43 | $4.66 | 6,694,620 |
| 2016-02-01 | $5.32 | $5.32 | $5.03 | $5.21 | $4.47 | 6,639,910 |
| 2016-01-29 | $5.03 | $5.44 | $4.98 | $5.30 | $4.55 | 7,905,620 |
| 2016-01-28 | $5.27 | $5.34 | $5.00 | $5.01 | $4.30 | 5,876,110 |
| 2016-01-27 | $5.44 | $5.50 | $4.99 | $5.31 | $4.55 | 8,280,570 |
| 2016-01-26 | $5.96 | $5.96 | $5.40 | $5.40 | $4.63 | 7,715,060 |
| 2016-01-25 | $5.93 | $6.05 | $5.91 | $6.00 | $5.15 | 6,264,470 |
| 2016-01-22 | $5.90 | $5.93 | $5.67 | $5.90 | $5.06 | 9,071,960 |
| 2016-01-21 | $5.95 | $6.16 | $5.80 | $5.80 | $4.97 | 10,732,160 |
| 2016-01-20 | $6.08 | $6.17 | $5.91 | $6.03 | $5.17 | 11,217,680 |
| 2016-01-19 | $5.90 | $6.15 | $5.83 | $6.11 | $5.24 | 10,383,520 |
| 2016-01-18 | $5.65 | $6.06 | $5.60 | $5.94 | $5.09 | 9,188,620 |
| 2016-01-15 | $6.00 | $6.03 | $5.60 | $5.72 | $4.91 | 9,726,940 |
| 2016-01-14 | $5.60 | $6.05 | $5.51 | $5.99 | $5.14 | 11,051,040 |
| 2016-01-13 | $6.05 | $6.13 | $5.67 | $5.74 | $4.92 | 7,568,920 |
| 2016-01-12 | $6.05 | $6.13 | $5.84 | $6.01 | $5.15 | 8,065,030 |
| 2016-01-11 | $6.49 | $6.69 | $5.94 | $5.94 | $5.09 | 13,180,490 |
| 2016-01-08 | $6.68 | $6.77 | $6.11 | $6.60 | $5.66 | 13,467,970 |
| 2016-01-07 | $7.07 | $7.07 | $6.49 | $6.50 | $5.57 | 4,375,900 |
| 2016-01-06 | $6.99 | $7.25 | $6.96 | $7.21 | $6.18 | 13,657,140 |
| 2016-01-05 | $6.75 | $7.23 | $6.58 | $6.98 | $5.99 | 19,977,090 |
| 2016-01-04 | $8.08 | $8.08 | $7.25 | $7.25 | $6.22 | 18,939,000 |
| 2016-01-01 | $8.06 | $8.06 | $8.06 | $8.06 | $6.91 | 0 |
| 2015-12-31 | $8.20 | $8.39 | $8.02 | $8.06 | $6.91 | 29,789,930 |
| 2015-12-30 | $8.01 | $8.42 | $7.85 | $8.28 | $7.10 | 41,578,620 |
| 2015-12-29 | $7.48 | $8.05 | $7.43 | $8.02 | $6.88 | 33,576,970 |
| 2015-12-28 | $7.80 | $7.88 | $7.53 | $7.54 | $6.47 | 19,401,010 |
| 2015-12-25 | $7.45 | $7.75 | $7.45 | $7.74 | $6.64 | 13,954,920 |
| 2015-12-24 | $7.43 | $7.56 | $7.28 | $7.48 | $6.42 | 10,018,390 |
| 2015-12-23 | $7.68 | $7.72 | $7.44 | $7.48 | $6.42 | 11,760,870 |
| 2015-12-22 | $7.60 | $7.72 | $7.53 | $7.68 | $6.59 | 14,135,610 |
| 2015-12-21 | $7.42 | $7.80 | $7.42 | $7.65 | $6.56 | 21,535,590 |
| 2015-12-18 | $7.49 | $7.54 | $7.34 | $7.46 | $6.40 | 12,903,290 |
| 2015-12-17 | $7.35 | $7.52 | $7.35 | $7.51 | $6.44 | 14,196,310 |
| 2015-12-16 | $7.25 | $7.37 | $7.20 | $7.29 | $6.25 | 8,983,540 |
| 2015-12-15 | $7.23 | $7.27 | $7.18 | $7.21 | $6.18 | 8,069,740 |
| 2015-12-14 | $6.92 | $7.21 | $6.90 | $7.20 | $6.18 | 8,516,110 |
| 2015-12-11 | $7.05 | $7.08 | $6.88 | $6.98 | $5.99 | 9,384,540 |
| 2015-12-10 | $7.22 | $7.22 | $7.04 | $7.09 | $6.08 | 14,420,110 |
| 2015-12-09 | $7.30 | $7.31 | $7.07 | $7.13 | $6.12 | 18,055,490 |
| 2015-12-08 | $7.63 | $7.65 | $7.28 | $7.36 | $6.31 | 13,624,270 |
| 2015-12-07 | $7.60 | $7.80 | $7.56 | $7.70 | $6.60 | 16,760,070 |
| 2015-12-04 | $7.43 | $7.60 | $7.36 | $7.57 | $6.49 | 13,877,340 |
| 2015-12-03 | $7.38 | $7.53 | $7.32 | $7.50 | $6.43 | 10,609,540 |
| 2015-12-02 | $7.33 | $7.61 | $7.10 | $7.37 | $6.32 | 13,550,920 |
| 2015-12-01 | $7.16 | $7.62 | $7.05 | $7.34 | $6.30 | 19,365,750 |
| 2015-11-30 | $7.05 | $7.23 | $6.53 | $7.21 | $6.18 | 16,471,240 |
| 2015-11-27 | $7.71 | $7.77 | $7.05 | $7.10 | $6.09 | 21,386,750 |
| 2015-11-26 | $8.05 | $8.11 | $7.80 | $7.80 | $6.69 | 20,221,770 |
| 2015-11-25 | $7.78 | $8.11 | $7.75 | $8.10 | $6.95 | 25,467,520 |
| 2015-11-24 | $7.71 | $7.82 | $7.57 | $7.80 | $6.69 | 15,426,730 |
| 2015-11-23 | $7.55 | $8.05 | $7.53 | $7.80 | $6.69 | 29,554,480 |
| 2015-11-20 | $7.36 | $7.87 | $7.35 | $7.66 | $6.57 | 34,358,300 |
| 2015-11-19 | $7.20 | $7.38 | $7.12 | $7.35 | $6.30 | 14,484,700 |
| 2015-11-18 | $7.45 | $7.53 | $7.12 | $7.14 | $6.12 | 18,247,470 |
| 2015-11-17 | $7.32 | $7.62 | $7.25 | $7.52 | $6.45 | 38,356,930 |
| 2015-11-16 | $6.93 | $7.25 | $6.91 | $7.24 | $6.21 | 14,673,950 |
| 2015-11-13 | $7.25 | $7.25 | $7.05 | $7.09 | $6.08 | 17,517,000 |
| 2015-11-12 | $7.47 | $7.50 | $7.20 | $7.34 | $6.30 | 17,014,710 |
| 2015-11-11 | $7.38 | $7.52 | $7.35 | $7.47 | $6.41 | 16,031,660 |
| 2015-11-10 | $7.50 | $7.52 | $7.28 | $7.45 | $6.39 | 19,683,050 |
| 2015-11-09 | $7.27 | $7.80 | $7.19 | $7.57 | $6.49 | 34,619,420 |
| 2015-11-06 | $7.00 | $7.35 | $6.95 | $7.30 | $6.26 | 23,374,610 |
| 2015-11-05 | $7.08 | $7.11 | $6.83 | $7.00 | $6.00 | 22,974,430 |
| 2015-11-04 | $6.72 | $7.10 | $6.71 | $7.09 | $6.08 | 24,465,580 |
| 2015-11-03 | $6.56 | $6.79 | $6.45 | $6.71 | $5.76 | 15,004,470 |
| 2015-11-02 | $6.59 | $6.77 | $6.43 | $6.53 | $5.60 | 11,747,740 |
| 2015-10-30 | $6.57 | $6.80 | $6.45 | $6.68 | $5.73 | 14,173,560 |
| 2015-10-29 | $6.65 | $6.71 | $6.40 | $6.62 | $5.68 | 12,147,060 |
| 2015-10-28 | $6.72 | $6.93 | $6.51 | $6.58 | $5.64 | 16,726,070 |
| 2015-10-27 | $6.62 | $6.75 | $6.28 | $6.73 | $5.77 | 15,802,990 |
| 2015-10-26 | $6.71 | $6.84 | $6.56 | $6.72 | $5.76 | 15,385,960 |
| 2015-10-23 | $6.40 | $6.69 | $6.34 | $6.63 | $5.69 | 19,551,290 |
| 2015-10-22 | $6.18 | $6.49 | $6.14 | $6.41 | $5.50 | 13,065,250 |
| 2015-10-21 | $6.82 | $6.82 | $6.14 | $6.15 | $5.27 | 18,592,820 |
| 2015-10-20 | $6.55 | $6.85 | $6.50 | $6.82 | $5.85 | 16,234,930 |
| 2015-10-19 | $6.76 | $6.77 | $6.46 | $6.59 | $5.65 | 15,274,930 |
| 2015-10-16 | $6.80 | $6.84 | $6.52 | $6.74 | $5.78 | 17,650,090 |
| 2015-10-15 | $6.55 | $6.81 | $6.50 | $6.78 | $5.82 | 15,390,220 |
| 2015-10-14 | $6.92 | $6.92 | $6.61 | $6.62 | $5.68 | 22,201,700 |
| 2015-10-13 | $6.29 | $6.94 | $6.17 | $6.94 | $5.95 | 29,744,620 |
| 2015-10-12 | $5.98 | $6.36 | $5.98 | $6.31 | $5.41 | 17,384,740 |
| 2015-10-09 | $5.87 | $6.02 | $5.81 | $5.95 | $5.10 | 11,158,010 |
| 2015-10-08 | $5.75 | $5.92 | $5.66 | $5.86 | $5.03 | 11,413,750 |
| 2015-10-07 | $5.55 | $5.55 | $5.55 | $5.55 | $4.76 | 0 |
| 2015-10-06 | $5.55 | $5.55 | $5.55 | $5.55 | $4.76 | 0 |
| 2015-10-05 | $5.55 | $5.55 | $5.55 | $5.55 | $4.76 | 0 |
| 2015-10-02 | $5.55 | $5.55 | $5.55 | $5.55 | $4.76 | 0 |
| 2015-10-01 | $5.55 | $5.55 | $5.55 | $5.55 | $4.76 | 0 |
| 2015-09-30 | $5.55 | $5.61 | $5.48 | $5.55 | $4.76 | 3,664,450 |
| 2015-09-29 | $5.60 | $5.64 | $5.40 | $5.51 | $4.73 | 5,288,800 |
| 2015-09-28 | $5.49 | $5.70 | $5.41 | $5.68 | $4.87 | 6,106,960 |
| 2015-09-25 | $5.82 | $5.88 | $5.35 | $5.45 | $4.67 | 11,657,720 |
| 2015-09-24 | $5.71 | $5.94 | $5.71 | $5.85 | $5.02 | 9,491,850 |
| 2015-09-23 | $5.72 | $5.83 | $5.62 | $5.71 | $4.90 | 9,828,760 |
| 2015-09-22 | $5.76 | $6.00 | $5.69 | $5.82 | $4.99 | 15,233,450 |
| 2015-09-21 | $5.50 | $5.80 | $5.40 | $5.73 | $4.91 | 11,163,740 |
| 2015-09-18 | $5.66 | $5.75 | $5.41 | $5.55 | $4.76 | 11,105,170 |
| 2015-09-17 | $5.90 | $6.23 | $5.56 | $5.56 | $4.77 | 23,869,820 |
| 2015-09-16 | $5.25 | $6.14 | $5.24 | $6.09 | $5.22 | 25,116,710 |
| 2015-09-15 | $5.58 | $5.85 | $5.58 | $5.58 | $4.79 | 19,221,120 |
| 2015-09-14 | $6.20 | $6.70 | $6.11 | $6.20 | $5.32 | 51,430,870 |
| 2015-09-11 | $5.54 | $6.13 | $5.54 | $6.13 | $5.26 | 26,049,750 |
| 2015-09-10 | $5.66 | $5.77 | $5.54 | $5.57 | $4.78 | 6,495,840 |
| 2015-09-09 | $5.53 | $5.95 | $5.47 | $5.78 | $4.96 | 9,154,520 |
| 2015-09-08 | $5.15 | $5.57 | $4.85 | $5.53 | $4.74 | 7,384,240 |
| 2015-09-07 | $5.20 | $5.34 | $5.10 | $5.18 | $4.44 | 6,332,020 |
| 2015-09-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.31 | 0 |
| 2015-09-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.31 | 0 |
| 2015-09-02 | $4.90 | $5.35 | $4.85 | $5.02 | $4.31 | 6,390,580 |
| 2015-09-01 | $5.49 | $5.49 | $5.04 | $5.12 | $4.39 | 6,967,540 |
| 2015-08-31 | $5.82 | $5.82 | $5.50 | $5.50 | $4.72 | 8,210,510 |
| 2015-08-28 | $5.50 | $5.96 | $5.45 | $5.89 | $5.05 | 13,590,110 |
| 2015-08-27 | $5.30 | $5.55 | $5.15 | $5.44 | $4.67 | 9,447,550 |
| 2015-08-26 | $5.36 | $5.67 | $4.96 | $5.20 | $4.46 | 10,375,800 |
| 2015-08-25 | $5.40 | $5.59 | $5.30 | $5.30 | $4.55 | 6,649,760 |
| 2015-08-24 | $6.30 | $6.31 | $5.89 | $5.89 | $5.05 | 7,453,100 |
| 2015-08-21 | $6.76 | $6.86 | $6.50 | $6.54 | $5.61 | 6,081,960 |
| 2015-08-20 | $7.00 | $7.25 | $6.85 | $6.88 | $5.90 | 9,182,030 |
| 2015-08-19 | $6.66 | $7.19 | $6.40 | $7.16 | $6.14 | 12,894,540 |
| 2015-08-18 | $7.66 | $7.72 | $6.95 | $6.95 | $5.96 | 14,664,710 |
| 2015-08-17 | $7.40 | $7.75 | $7.40 | $7.72 | $6.62 | 12,903,500 |
| 2015-08-14 | $7.48 | $7.62 | $7.40 | $7.53 | $6.46 | 14,181,810 |
| 2015-08-13 | $7.18 | $7.45 | $7.12 | $7.45 | $6.39 | 12,831,950 |
| 2015-08-12 | $7.28 | $7.50 | $7.20 | $7.21 | $6.18 | 12,500,110 |
| 2015-08-11 | $7.25 | $7.46 | $7.18 | $7.38 | $6.33 | 15,608,800 |
| 2015-08-10 | $6.99 | $7.35 | $6.96 | $7.29 | $6.25 | 13,035,780 |
| 2015-08-07 | $6.68 | $6.99 | $6.68 | $6.93 | $5.94 | 11,416,200 |
| 2015-08-06 | $6.52 | $6.78 | $6.38 | $6.64 | $5.70 | 6,722,290 |
| 2015-08-05 | $6.85 | $6.98 | $6.58 | $6.71 | $5.76 | 12,786,430 |
| 2015-08-04 | $6.19 | $6.77 | $6.19 | $6.77 | $5.81 | 8,660,170 |
| 2015-08-03 | $6.57 | $6.60 | $6.00 | $6.15 | $5.27 | 7,241,350 |
| 2015-07-31 | $6.51 | $6.94 | $6.40 | $6.58 | $5.64 | 7,050,690 |
| 2015-07-30 | $7.01 | $7.26 | $6.80 | $6.81 | $5.84 | 10,283,590 |
| 2015-07-29 | $6.78 | $7.15 | $6.36 | $7.10 | $6.09 | 10,146,540 |
| 2015-07-28 | $6.45 | $6.87 | $6.20 | $6.51 | $5.58 | 13,538,090 |
| 2015-07-27 | $7.45 | $7.69 | $6.89 | $6.89 | $5.91 | 12,227,010 |
| 2015-07-24 | $7.82 | $8.07 | $7.56 | $7.65 | $6.56 | 18,349,380 |
| 2015-07-23 | $7.50 | $7.92 | $7.46 | $7.80 | $6.69 | 17,359,170 |
| 2015-07-22 | $7.42 | $7.59 | $7.25 | $7.46 | $6.40 | 13,293,520 |
| 2015-07-21 | $7.38 | $7.53 | $7.16 | $7.42 | $6.36 | 12,992,470 |
| 2015-07-20 | $7.40 | $7.74 | $7.30 | $7.42 | $6.36 | 17,710,800 |
| 2015-07-17 | $7.10 | $7.64 | $7.05 | $7.50 | $6.43 | 16,678,960 |
| 2015-07-16 | $6.78 | $7.25 | $6.10 | $7.01 | $6.01 | 18,541,880 |
| 2015-07-15 | $7.05 | $7.29 | $6.78 | $6.78 | $5.82 | 16,676,790 |
| 2015-07-14 | $7.08 | $7.60 | $6.96 | $7.53 | $6.46 | 38,646,810 |
| 2015-07-13 | $6.91 | $6.91 | $6.65 | $6.91 | $5.93 | 21,377,550 |
| 2015-07-10 | $6.03 | $6.28 | $5.94 | $6.28 | $5.39 | 6,761,900 |
| 2015-07-09 | $4.90 | $5.71 | $4.90 | $5.71 | $4.90 | 22,996,400 |
| 2015-07-08 | $4.85 | $5.46 | $4.85 | $5.19 | $4.45 | 33,002,080 |
| 2015-07-07 | $5.72 | $5.85 | $5.39 | $5.39 | $4.62 | 10,375,350 |
| 2015-07-06 | $7.03 | $7.03 | $5.76 | $5.99 | $5.14 | 18,666,100 |
| 2015-07-03 | $6.81 | $7.18 | $6.38 | $6.40 | $5.49 | 14,287,700 |
| 2015-07-02 | $7.93 | $7.99 | $7.07 | $7.09 | $6.08 | 11,210,330 |
| 2015-07-01 | $8.30 | $8.88 | $7.78 | $7.86 | $6.74 | 14,701,090 |
| 2015-06-30 | $7.80 | $8.65 | $7.29 | $8.62 | $7.39 | 17,345,940 |
| 2015-06-29 | $9.23 | $9.38 | $8.10 | $8.10 | $6.95 | 14,750,860 |
| 2015-06-26 | $9.75 | $9.88 | $9.00 | $9.00 | $7.72 | 11,800,610 |
| 2015-06-25 | $10.53 | $10.58 | $9.80 | $10.00 | $8.58 | 11,860,290 |
| 2015-06-24 | $10.40 | $10.56 | $10.15 | $10.53 | $9.03 | 13,427,190 |
| 2015-06-23 | $10.26 | $10.37 | $9.21 | $10.27 | $8.81 | 12,152,270 |
| 2015-06-22 | $10.13 | $10.13 | $10.13 | $10.13 | $8.69 | 0 |
| 2015-06-19 | $11.15 | $11.15 | $10.13 | $10.13 | $8.69 | 12,415,370 |
| 2015-06-18 | $11.80 | $11.88 | $11.17 | $11.25 | $9.65 | 12,015,480 |
| 2015-06-17 | $11.28 | $11.84 | $11.08 | $11.80 | $10.12 | 15,272,350 |
| 2015-06-16 | $11.79 | $11.79 | $11.20 | $11.28 | $9.67 | 14,978,760 |
| 2015-06-15 | $12.40 | $12.48 | $11.91 | $11.94 | $10.24 | 25,941,080 |
| 2015-06-12 | $12.70 | $12.73 | $12.25 | $12.50 | $10.72 | 32,092,680 |
| 2015-06-11 | $12.06 | $12.90 | $11.90 | $12.69 | $10.88 | 35,916,610 |
| 2015-06-10 | $11.48 | $12.19 | $11.41 | $12.07 | $10.35 | 27,229,890 |
| 2015-06-09 | $11.70 | $11.98 | $11.49 | $11.66 | $10.00 | 15,622,240 |
| 2015-06-08 | $12.05 | $12.10 | $11.54 | $11.86 | $10.17 | 19,298,770 |
| 2015-06-05 | $11.98 | $12.26 | $11.60 | $12.00 | $10.29 | 24,738,090 |
| 2015-06-04 | $12.20 | $12.21 | $11.11 | $11.80 | $10.12 | 17,583,880 |
| 2015-06-03 | $12.13 | $12.55 | $11.71 | $12.27 | $10.52 | 29,146,030 |
| 2015-06-02 | $11.47 | $12.13 | $11.39 | $12.13 | $10.40 | 28,844,420 |
| 2015-06-01 | $11.01 | $11.56 | $10.88 | $11.47 | $9.84 | 20,292,950 |
| 2015-05-29 | $11.00 | $11.28 | $10.21 | $10.99 | $9.43 | 20,555,470 |
| 2015-05-28 | $11.80 | $12.09 | $11.00 | $11.02 | $9.45 | 26,426,550 |
| 2015-05-27 | $12.04 | $12.08 | $11.50 | $11.86 | $10.17 | 24,181,900 |
| 2015-05-26 | $11.61 | $12.14 | $11.55 | $12.03 | $10.32 | 29,352,300 |
| 2015-05-25 | $11.45 | $11.94 | $10.94 | $11.61 | $9.96 | 28,457,720 |
| 2015-05-22 | $12.80 | $12.88 | $11.58 | $11.76 | $10.09 | 45,259,680 |
| 2015-05-21 | $11.11 | $12.21 | $11.11 | $12.21 | $10.47 | 37,700,810 |
| 2015-05-20 | $10.39 | $11.38 | $10.25 | $11.10 | $9.52 | 36,623,960 |
| 2015-05-19 | $10.00 | $10.52 | $9.80 | $10.38 | $8.90 | 38,882,520 |
HeBei Jianxin Chemical Company Ltd (300107) News Headlines
Recent HeBei Jianxin Chemical Company Ltd (300107) News
Similar Companies to HeBei Jianxin Chemical Company Ltd (300107) 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 | -- | -- | -- |