Shanghai Ken Tools CompanyLtd (300126) Exchange: SHE
Data as of July 17, 2025
$6.69 ($-0.29) -4.15%
Shanghai Ken Tools CompanyLtd - Daily Information
Click for more stock information on Shanghai Ken Tools CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.98 |
| Previous Close | $6.69 |
| High | $7.00 |
| Low | $6.68 |
| Adjusted Open | $6.98 |
| Previous Adjusted Close | $6.69 |
| Adjusted High | $7.00 |
| Adjusted Low | $6.68 |
About Shanghai Ken Tools CompanyLtd (300126)
Shanghai KEN Tools Co., Ltd. is principally engaged in the research, development, production and distribution of electrical tools. The Company primarily provides grinding tools, road construction tools, metal cutting tools and woodwork tools, including angle grinders, stone cutters, steel machines, angle grinders, steel machines, electrical drills, scroll saws, circular saws, electrical grinders, electrical breakers and sanders, among others. The Company distributes its products under the brand name of KEN. The Company distributes its products in domestic and overseas markets.
Invest in Shanghai Ken Tools CompanyLtd (300126)
Historical Stock Data for Shanghai Ken Tools CompanyLtd (300126)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $6.98 | $7.00 | $6.68 | $6.69 | $6.69 | 7,469,900 |
| 2025-05-29 | $6.86 | $7.06 | $6.86 | $6.98 | $6.98 | 6,760,700 |
| 2025-05-28 | $6.90 | $7.02 | $6.83 | $6.83 | $6.83 | 4,662,000 |
| 2025-05-27 | $6.90 | $6.99 | $6.81 | $6.90 | $6.90 | 4,832,200 |
| 2025-05-26 | $6.83 | $6.97 | $6.80 | $6.93 | $6.93 | 4,363,500 |
| 2025-05-23 | $6.91 | $7.09 | $6.82 | $6.83 | $6.83 | 6,398,860 |
| 2025-05-22 | $7.02 | $7.15 | $6.90 | $6.93 | $6.93 | 7,236,600 |
| 2025-05-21 | $7.29 | $7.30 | $6.97 | $7.10 | $7.10 | 7,388,400 |
| 2025-05-20 | $7.20 | $7.30 | $7.13 | $7.28 | $7.28 | 6,039,500 |
| 2025-05-19 | $7.27 | $7.28 | $7.08 | $7.16 | $7.16 | 6,894,800 |
| 2025-05-16 | $7.09 | $7.56 | $7.06 | $7.25 | $7.25 | 9,880,500 |
| 2025-05-15 | $7.14 | $7.32 | $7.00 | $7.11 | $7.11 | 10,267,900 |
| 2025-05-14 | $7.27 | $7.34 | $7.08 | $7.14 | $7.14 | 7,805,900 |
| 2025-05-13 | $7.35 | $7.74 | $7.22 | $7.25 | $7.25 | 16,482,600 |
| 2025-05-12 | $7.01 | $7.38 | $7.00 | $7.31 | $7.31 | 11,009,500 |
| 2025-05-09 | $7.27 | $7.27 | $6.80 | $6.90 | $6.90 | 8,821,800 |
| 2025-05-08 | $6.91 | $7.21 | $6.91 | $7.14 | $7.14 | 9,770,000 |
| 2025-05-07 | $6.98 | $7.14 | $6.83 | $6.94 | $6.94 | 9,696,600 |
| 2025-05-06 | $6.79 | $6.92 | $6.68 | $6.90 | $6.90 | 7,630,200 |
| 2025-04-30 | $6.52 | $6.71 | $6.42 | $6.69 | $6.69 | 8,672,600 |
| 2025-04-29 | $6.25 | $6.56 | $6.11 | $6.50 | $6.50 | 9,239,000 |
| 2025-04-28 | $6.23 | $6.33 | $6.14 | $6.19 | $6.19 | 5,465,300 |
| 2025-04-25 | $6.29 | $6.36 | $6.17 | $6.24 | $6.24 | 5,490,100 |
| 2025-04-24 | $6.41 | $6.45 | $6.17 | $6.24 | $6.24 | 7,819,300 |
| 2025-04-23 | $6.15 | $6.62 | $6.14 | $6.41 | $6.41 | 12,958,500 |
| 2025-04-22 | $6.25 | $6.29 | $6.02 | $6.13 | $6.13 | 7,713,500 |
| 2025-04-21 | $6.08 | $6.27 | $5.98 | $6.25 | $6.25 | 5,751,900 |
| 2025-04-18 | $6.18 | $6.26 | $6.04 | $6.08 | $6.08 | 7,407,700 |
| 2025-04-17 | $5.99 | $6.49 | $5.94 | $6.18 | $6.18 | 12,367,200 |
| 2025-04-16 | $6.17 | $6.17 | $5.82 | $6.00 | $6.00 | 6,972,650 |
| 2025-04-15 | $6.40 | $6.45 | $6.05 | $6.16 | $6.16 | 10,687,100 |
| 2025-04-14 | $6.48 | $6.59 | $6.23 | $6.23 | $6.23 | 11,932,700 |
| 2025-04-11 | $6.17 | $6.69 | $6.13 | $6.23 | $6.23 | 11,357,500 |
| 2025-04-10 | $6.06 | $6.37 | $6.03 | $6.19 | $6.19 | 14,491,070 |
| 2025-04-09 | $5.39 | $5.95 | $4.80 | $5.79 | $5.79 | 18,630,700 |
| 2025-04-08 | $5.40 | $5.61 | $5.20 | $5.43 | $5.43 | 11,577,490 |
| 2025-04-07 | $6.30 | $6.30 | $5.27 | $5.27 | $5.27 | 11,825,400 |
| 2025-04-03 | $6.65 | $6.73 | $6.43 | $6.59 | $6.59 | 6,053,500 |
| 2025-04-02 | $6.74 | $6.80 | $6.63 | $6.65 | $6.65 | 5,071,000 |
| 2025-04-01 | $6.58 | $6.80 | $6.53 | $6.75 | $6.75 | 9,249,400 |
| 2025-03-31 | $6.58 | $6.63 | $6.40 | $6.57 | $6.57 | 8,984,500 |
| 2025-03-28 | $6.78 | $6.97 | $6.59 | $6.63 | $6.63 | 8,341,910 |
| 2025-03-27 | $7.16 | $7.16 | $6.80 | $6.83 | $6.83 | 7,336,800 |
| 2025-03-26 | $6.89 | $7.24 | $6.86 | $7.04 | $7.04 | 7,440,510 |
| 2025-03-25 | $7.06 | $7.14 | $6.83 | $6.91 | $6.91 | 7,685,300 |
| 2025-03-24 | $7.47 | $7.49 | $6.86 | $7.05 | $7.05 | 11,427,300 |
| 2025-03-21 | $7.69 | $7.70 | $7.26 | $7.34 | $7.34 | 13,041,900 |
| 2025-03-20 | $7.90 | $7.92 | $7.57 | $7.68 | $7.68 | 9,535,300 |
| 2025-03-19 | $7.68 | $8.09 | $7.59 | $7.77 | $7.77 | 12,911,100 |
| 2025-03-18 | $7.80 | $7.85 | $7.55 | $7.67 | $7.67 | 9,922,540 |
| 2025-03-17 | $7.90 | $7.97 | $7.61 | $7.80 | $7.80 | 11,992,960 |
| 2025-03-14 | $7.68 | $8.00 | $7.51 | $7.90 | $7.90 | 18,287,100 |
| 2025-03-13 | $8.13 | $8.15 | $7.45 | $7.52 | $7.52 | 16,259,100 |
| 2025-03-12 | $8.35 | $8.44 | $8.12 | $8.13 | $8.13 | 11,178,300 |
| 2025-03-11 | $8.34 | $8.66 | $8.15 | $8.36 | $8.36 | 16,308,960 |
| 2025-03-10 | $8.89 | $9.16 | $8.30 | $8.47 | $8.47 | 19,268,260 |
| 2025-03-07 | $8.57 | $8.83 | $8.38 | $8.57 | $8.57 | 22,649,560 |
| 2025-03-06 | $8.00 | $9.07 | $8.00 | $8.60 | $8.60 | 32,200,200 |
| 2025-03-05 | $7.47 | $8.22 | $7.35 | $7.99 | $7.99 | 24,555,890 |
| 2025-03-04 | $7.30 | $7.71 | $7.16 | $7.50 | $7.50 | 16,146,200 |
| 2025-03-03 | $7.58 | $7.82 | $7.26 | $7.37 | $7.37 | 25,902,760 |
| 2025-02-28 | $8.80 | $8.80 | $7.63 | $7.68 | $7.68 | 26,994,560 |
| 2025-02-27 | $8.50 | $8.76 | $8.20 | $8.38 | $8.38 | 34,972,050 |
| 2025-02-26 | $7.90 | $9.16 | $7.75 | $8.40 | $8.40 | 48,821,860 |
| 2025-02-25 | $8.19 | $8.35 | $7.60 | $7.73 | $7.73 | 41,878,170 |
| 2025-02-24 | $6.89 | $8.27 | $6.59 | $8.27 | $8.27 | 38,476,120 |
| 2025-02-20 | $6.88 | $7.02 | $6.73 | $6.86 | $6.86 | 15,730,350 |
| 2025-02-19 | $6.48 | $6.99 | $6.40 | $6.85 | $6.85 | 20,348,560 |
| 2025-02-18 | $6.40 | $6.85 | $6.38 | $6.43 | $6.43 | 22,584,780 |
| 2025-02-17 | $6.06 | $6.68 | $6.02 | $6.52 | $6.52 | 26,001,590 |
| 2025-02-14 | $5.63 | $6.18 | $5.63 | $6.06 | $6.06 | 18,481,670 |
| 2025-02-13 | $5.70 | $5.72 | $5.63 | $5.65 | $5.65 | 3,397,530 |
| 2025-02-12 | $5.75 | $5.77 | $5.64 | $5.69 | $5.69 | 3,756,200 |
| 2025-02-11 | $5.79 | $5.80 | $5.66 | $5.74 | $5.74 | 4,085,100 |
| 2025-02-10 | $5.71 | $5.82 | $5.69 | $5.79 | $5.79 | 5,328,060 |
| 2025-02-07 | $5.55 | $5.73 | $5.52 | $5.70 | $5.70 | 7,622,400 |
| 2025-02-06 | $5.53 | $5.59 | $5.43 | $5.54 | $5.54 | 5,636,700 |
| 2025-02-05 | $5.36 | $5.55 | $5.36 | $5.52 | $5.52 | 6,363,800 |
| 2025-01-27 | $5.28 | $5.38 | $5.24 | $5.31 | $5.31 | 5,539,430 |
| 2025-01-24 | $5.21 | $5.33 | $5.10 | $5.32 | $5.32 | 6,879,060 |
| 2025-01-23 | $5.27 | $5.61 | $5.18 | $5.22 | $5.22 | 9,281,160 |
| 2025-01-22 | $5.14 | $5.19 | $5.02 | $5.13 | $5.13 | 4,569,300 |
| 2025-01-21 | $5.30 | $5.35 | $5.13 | $5.19 | $5.19 | 4,494,300 |
| 2025-01-20 | $5.18 | $5.34 | $5.09 | $5.30 | $5.30 | 5,703,900 |
| 2025-01-17 | $5.20 | $5.26 | $5.11 | $5.11 | $5.11 | 2,858,100 |
| 2025-01-16 | $5.32 | $5.38 | $5.16 | $5.20 | $5.20 | 4,628,500 |
| 2025-01-15 | $5.27 | $5.31 | $5.18 | $5.23 | $5.23 | 5,297,640 |
| 2025-01-14 | $4.90 | $5.32 | $4.90 | $5.25 | $5.25 | 10,194,760 |
| 2025-01-13 | $4.78 | $4.93 | $4.64 | $4.86 | $4.86 | 4,774,400 |
| 2025-01-09 | $4.97 | $5.04 | $4.91 | $4.98 | $4.98 | 3,027,100 |
| 2025-01-08 | $4.92 | $5.05 | $4.77 | $4.96 | $4.96 | 5,568,900 |
| 2025-01-07 | $4.77 | $5.01 | $4.76 | $4.98 | $4.98 | 4,791,400 |
| 2025-01-06 | $4.72 | $4.84 | $4.45 | $4.76 | $4.76 | 4,910,400 |
| 2025-01-03 | $5.18 | $5.18 | $4.72 | $4.77 | $4.77 | 7,681,100 |
| 2025-01-02 | $5.23 | $5.37 | $5.05 | $5.11 | $5.11 | 6,150,700 |
| 2024-12-31 | $5.27 | $5.34 | $5.12 | $5.13 | $5.13 | 5,157,700 |
| 2024-12-30 | $5.38 | $5.41 | $5.12 | $5.27 | $5.27 | 4,927,600 |
| 2024-12-27 | $5.35 | $5.52 | $5.30 | $5.44 | $5.44 | 4,538,700 |
| 2024-12-26 | $5.25 | $5.43 | $5.19 | $5.33 | $5.33 | 4,995,310 |
| 2024-12-25 | $5.40 | $5.42 | $5.11 | $5.20 | $5.20 | 5,941,910 |
| 2024-12-24 | $5.48 | $5.60 | $5.36 | $5.44 | $5.44 | 5,506,830 |
| 2024-12-23 | $6.09 | $6.10 | $5.38 | $5.42 | $5.42 | 8,678,200 |
| 2024-12-20 | $5.92 | $6.16 | $5.81 | $6.09 | $6.09 | 5,201,110 |
| 2024-12-19 | $5.82 | $5.97 | $5.78 | $5.91 | $5.91 | 6,194,920 |
| 2024-12-18 | $5.98 | $6.01 | $5.72 | $5.84 | $5.84 | 4,776,700 |
| 2024-12-17 | $6.30 | $6.36 | $5.90 | $5.94 | $5.94 | 6,768,990 |
| 2024-12-16 | $6.33 | $6.41 | $6.28 | $6.33 | $6.33 | 4,957,710 |
| 2024-12-13 | $6.48 | $6.52 | $6.32 | $6.33 | $6.33 | 4,997,100 |
| 2024-12-12 | $6.39 | $6.48 | $6.35 | $6.48 | $6.48 | 5,155,900 |
| 2024-12-11 | $6.35 | $6.43 | $6.27 | $6.41 | $6.41 | 4,797,700 |
| 2024-12-10 | $6.50 | $6.57 | $6.32 | $6.33 | $6.33 | 6,016,900 |
| 2024-12-09 | $6.26 | $6.43 | $6.24 | $6.33 | $6.33 | 6,370,500 |
| 2024-12-06 | $6.35 | $6.40 | $6.22 | $6.28 | $6.28 | 6,083,500 |
| 2024-12-05 | $6.14 | $6.33 | $6.13 | $6.32 | $6.32 | 5,520,000 |
| 2024-12-04 | $6.30 | $6.33 | $6.08 | $6.15 | $6.15 | 6,267,400 |
| 2024-12-03 | $6.26 | $6.37 | $6.21 | $6.30 | $6.30 | 8,277,500 |
| 2024-12-02 | $6.04 | $6.30 | $6.04 | $6.27 | $6.27 | 9,322,030 |
| 2024-11-29 | $5.97 | $6.04 | $5.88 | $6.03 | $6.03 | 5,741,670 |
| 2024-11-28 | $5.90 | $6.03 | $5.85 | $5.95 | $5.95 | 7,340,700 |
| 2024-11-27 | $5.89 | $5.89 | $5.60 | $5.85 | $5.85 | 6,989,900 |
| 2024-11-26 | $5.93 | $6.02 | $5.88 | $5.90 | $5.90 | 5,599,100 |
| 2024-11-25 | $5.90 | $5.96 | $5.77 | $5.95 | $5.95 | 5,086,700 |
| 2024-11-22 | $6.09 | $6.12 | $5.83 | $5.86 | $5.86 | 9,621,780 |
| 2024-11-21 | $6.01 | $6.12 | $5.95 | $6.09 | $6.09 | 9,639,190 |
| 2024-11-20 | $5.88 | $6.06 | $5.86 | $6.01 | $6.01 | 7,960,200 |
| 2024-11-19 | $5.62 | $6.05 | $5.53 | $5.88 | $5.88 | 8,789,740 |
| 2024-11-18 | $5.73 | $5.82 | $5.49 | $5.55 | $5.55 | 5,532,200 |
| 2024-11-15 | $5.80 | $5.93 | $5.73 | $5.77 | $5.77 | 4,625,100 |
| 2024-11-14 | $6.00 | $6.05 | $5.76 | $5.79 | $5.79 | 5,500,180 |
| 2024-11-13 | $5.92 | $6.05 | $5.76 | $6.05 | $6.05 | 5,325,380 |
| 2024-11-12 | $5.99 | $6.09 | $5.85 | $5.94 | $5.94 | 6,014,900 |
| 2024-11-11 | $5.84 | $6.02 | $5.84 | $6.01 | $6.01 | 6,073,400 |
| 2024-11-08 | $5.99 | $6.05 | $5.81 | $5.85 | $5.85 | 6,832,900 |
| 2024-11-07 | $5.64 | $5.94 | $5.60 | $5.92 | $5.92 | 9,258,090 |
| 2024-11-06 | $5.59 | $5.68 | $5.53 | $5.64 | $5.64 | 5,981,500 |
| 2024-11-05 | $5.47 | $5.60 | $5.47 | $5.58 | $5.58 | 5,233,900 |
| 2024-11-04 | $5.36 | $5.52 | $5.30 | $5.48 | $5.48 | 5,335,500 |
| 2024-11-01 | $5.63 | $5.67 | $5.30 | $5.33 | $5.33 | 7,434,400 |
| 2024-10-31 | $5.59 | $5.73 | $5.53 | $5.62 | $5.62 | 4,744,200 |
| 2024-10-30 | $5.60 | $5.70 | $5.50 | $5.59 | $5.59 | 4,262,240 |
| 2024-10-29 | $5.80 | $5.85 | $5.57 | $5.63 | $5.63 | 6,637,500 |
| 2024-10-28 | $5.56 | $5.77 | $5.56 | $5.74 | $5.74 | 6,864,340 |
| 2024-10-25 | $5.40 | $5.60 | $5.39 | $5.56 | $5.56 | 5,070,260 |
| 2024-10-24 | $5.42 | $5.45 | $5.35 | $5.44 | $5.44 | 3,932,740 |
| 2024-10-23 | $5.45 | $5.56 | $5.38 | $5.44 | $5.44 | 5,816,900 |
| 2024-10-22 | $5.33 | $5.47 | $5.30 | $5.44 | $5.44 | 6,161,460 |
| 2024-10-21 | $5.25 | $5.38 | $5.20 | $5.32 | $5.32 | 5,579,500 |
| 2024-10-18 | $5.06 | $5.35 | $5.03 | $5.21 | $5.21 | 6,166,610 |
| 2024-10-17 | $5.14 | $5.25 | $5.08 | $5.08 | $5.08 | 4,755,830 |
| 2024-10-16 | $5.03 | $5.16 | $4.96 | $5.12 | $5.12 | 4,443,400 |
| 2024-10-15 | $5.15 | $5.25 | $5.06 | $5.08 | $5.08 | 5,837,720 |
| 2024-10-14 | $5.02 | $5.17 | $4.98 | $5.17 | $5.17 | 5,447,210 |
| 2024-10-11 | $5.19 | $5.22 | $4.94 | $5.01 | $5.01 | 6,368,000 |
| 2024-10-10 | $5.23 | $5.42 | $5.06 | $5.24 | $5.24 | 7,387,740 |
| 2024-10-09 | $5.68 | $5.70 | $5.12 | $5.17 | $5.17 | 10,897,100 |
| 2024-10-08 | $6.15 | $6.30 | $5.50 | $5.92 | $5.92 | 16,134,550 |
| 2024-09-30 | $4.90 | $5.43 | $4.78 | $5.36 | $5.36 | 12,841,660 |
| 2024-09-27 | $4.61 | $4.76 | $4.53 | $4.75 | $4.75 | 6,498,400 |
| 2024-09-26 | $4.40 | $4.53 | $4.40 | $4.53 | $4.53 | 3,376,900 |
| 2024-09-25 | $4.39 | $4.51 | $4.39 | $4.42 | $4.42 | 2,810,700 |
| 2024-09-24 | $4.25 | $4.36 | $4.23 | $4.36 | $4.36 | 3,399,400 |
| 2024-09-23 | $4.25 | $4.28 | $4.17 | $4.22 | $4.22 | 2,432,800 |
| 2024-09-20 | $4.27 | $4.29 | $4.19 | $4.23 | $4.23 | 2,798,700 |
| 2024-09-19 | $4.15 | $4.31 | $4.10 | $4.26 | $4.26 | 3,291,600 |
| 2024-09-18 | $4.26 | $4.26 | $4.01 | $4.11 | $4.11 | 3,278,300 |
| 2024-09-13 | $4.32 | $4.33 | $4.21 | $4.23 | $4.23 | 2,652,400 |
| 2024-09-12 | $4.29 | $4.39 | $4.26 | $4.32 | $4.32 | 3,414,700 |
| 2024-09-11 | $4.35 | $4.35 | $4.24 | $4.29 | $4.29 | 2,858,600 |
| 2024-09-10 | $4.26 | $4.34 | $4.22 | $4.34 | $4.34 | 3,042,400 |
| 2024-09-09 | $4.20 | $4.30 | $4.14 | $4.28 | $4.28 | 3,209,900 |
| 2024-09-06 | $4.35 | $4.35 | $4.22 | $4.24 | $4.24 | 3,658,900 |
| 2024-09-05 | $4.28 | $4.36 | $4.28 | $4.34 | $4.34 | 2,505,700 |
| 2024-09-04 | $4.42 | $4.42 | $4.26 | $4.29 | $4.29 | 3,361,900 |
| 2024-09-03 | $4.41 | $4.45 | $4.34 | $4.41 | $4.41 | 2,498,600 |
| 2024-09-02 | $4.51 | $4.52 | $4.37 | $4.41 | $4.41 | 2,467,400 |
| 2024-08-30 | $4.40 | $4.56 | $4.38 | $4.51 | $4.51 | 3,485,900 |
| 2024-08-29 | $4.34 | $4.42 | $4.26 | $4.41 | $4.41 | 3,230,290 |
| 2024-08-28 | $4.23 | $4.39 | $4.20 | $4.33 | $4.33 | 3,376,700 |
| 2024-08-27 | $4.35 | $4.38 | $4.20 | $4.22 | $4.22 | 3,636,500 |
| 2024-08-26 | $4.22 | $4.38 | $4.21 | $4.36 | $4.36 | 4,152,300 |
| 2024-08-23 | $4.40 | $4.41 | $4.22 | $4.25 | $4.25 | 3,118,690 |
| 2024-08-22 | $4.57 | $4.60 | $4.36 | $4.41 | $4.41 | 3,253,000 |
| 2024-08-21 | $4.44 | $4.60 | $4.44 | $4.57 | $4.57 | 4,455,400 |
| 2024-08-20 | $4.59 | $4.62 | $4.44 | $4.48 | $4.48 | 2,721,700 |
| 2024-08-19 | $4.63 | $4.66 | $4.55 | $4.57 | $4.57 | 2,883,400 |
| 2024-08-16 | $4.70 | $4.72 | $4.63 | $4.67 | $4.67 | 3,651,600 |
| 2024-08-15 | $4.63 | $4.71 | $4.56 | $4.70 | $4.70 | 4,707,100 |
| 2024-08-14 | $4.55 | $4.65 | $4.55 | $4.64 | $4.64 | 3,439,300 |
| 2024-08-13 | $4.47 | $4.62 | $4.38 | $4.58 | $4.58 | 3,605,300 |
| 2024-08-12 | $4.49 | $4.49 | $4.40 | $4.46 | $4.46 | 2,422,800 |
| 2024-08-09 | $4.54 | $4.56 | $4.48 | $4.49 | $4.49 | 1,813,300 |
| 2024-08-08 | $4.56 | $4.57 | $4.42 | $4.50 | $4.50 | 2,428,900 |
| 2024-08-07 | $4.56 | $4.62 | $4.50 | $4.56 | $4.56 | 2,961,100 |
| 2024-08-06 | $4.52 | $4.55 | $4.44 | $4.54 | $4.54 | 3,479,100 |
| 2024-08-05 | $4.55 | $4.59 | $4.40 | $4.42 | $4.42 | 4,073,400 |
| 2024-08-02 | $4.60 | $4.65 | $4.53 | $4.56 | $4.56 | 4,218,500 |
| 2024-08-01 | $4.67 | $4.70 | $4.60 | $4.63 | $4.63 | 4,735,900 |
| 2024-07-31 | $4.50 | $4.67 | $4.47 | $4.67 | $4.67 | 6,084,400 |
| 2024-07-30 | $4.40 | $4.51 | $4.39 | $4.49 | $4.49 | 4,597,700 |
| 2024-07-29 | $4.38 | $4.51 | $4.33 | $4.47 | $4.47 | 6,419,000 |
| 2024-07-26 | $4.23 | $4.36 | $4.23 | $4.36 | $4.36 | 3,397,400 |
| 2024-07-25 | $4.11 | $4.27 | $4.06 | $4.23 | $4.23 | 2,863,600 |
| 2024-07-24 | $4.20 | $4.29 | $4.12 | $4.12 | $4.12 | 2,910,600 |
| 2024-07-23 | $4.30 | $4.38 | $4.19 | $4.20 | $4.20 | 2,933,970 |
| 2024-07-22 | $4.21 | $4.30 | $4.17 | $4.30 | $4.30 | 2,302,330 |
| 2024-07-19 | $4.12 | $4.23 | $4.08 | $4.18 | $4.18 | 2,417,300 |
| 2024-07-18 | $4.14 | $4.17 | $4.01 | $4.12 | $4.12 | 3,828,400 |
| 2024-07-17 | $4.24 | $4.26 | $4.14 | $4.17 | $4.17 | 2,600,300 |
| 2024-07-16 | $4.27 | $4.35 | $4.20 | $4.24 | $4.24 | 3,021,900 |
| 2024-07-15 | $4.49 | $4.50 | $4.27 | $4.30 | $4.30 | 3,419,700 |
| 2024-07-12 | $4.49 | $4.58 | $4.42 | $4.46 | $4.46 | 2,899,800 |
| 2024-07-11 | $4.33 | $4.50 | $4.33 | $4.49 | $4.49 | 3,545,400 |
| 2024-07-10 | $4.36 | $4.38 | $4.21 | $4.26 | $4.26 | 3,306,100 |
| 2024-07-09 | $4.28 | $4.38 | $4.14 | $4.37 | $4.37 | 3,585,600 |
| 2024-07-08 | $4.45 | $4.48 | $4.25 | $4.28 | $4.28 | 3,278,100 |
| 2024-07-05 | $4.36 | $4.50 | $4.28 | $4.50 | $4.50 | 3,095,500 |
| 2024-07-04 | $4.58 | $4.59 | $4.37 | $4.40 | $4.40 | 3,226,300 |
| 2024-07-03 | $4.61 | $4.68 | $4.53 | $4.57 | $4.57 | 3,283,700 |
| 2024-07-02 | $4.45 | $4.62 | $4.45 | $4.61 | $4.61 | 4,168,400 |
| 2024-07-01 | $4.53 | $4.57 | $4.38 | $4.49 | $4.49 | 4,219,300 |
| 2024-06-28 | $4.43 | $4.61 | $4.40 | $4.53 | $4.53 | 3,072,910 |
| 2024-06-27 | $4.53 | $4.60 | $4.46 | $4.47 | $4.47 | 3,501,200 |
| 2024-06-26 | $4.30 | $4.54 | $4.23 | $4.52 | $4.52 | 3,808,500 |
| 2024-06-25 | $4.21 | $4.37 | $4.21 | $4.30 | $4.30 | 4,610,400 |
| 2024-06-24 | $4.38 | $4.38 | $4.15 | $4.19 | $4.19 | 5,973,800 |
| 2024-06-21 | $4.45 | $4.50 | $4.35 | $4.46 | $4.46 | 4,066,900 |
| 2024-06-20 | $4.62 | $4.62 | $4.43 | $4.47 | $4.47 | 3,100,400 |
| 2024-06-19 | $4.65 | $4.68 | $4.53 | $4.62 | $4.62 | 2,925,400 |
| 2024-06-18 | $4.38 | $4.62 | $4.36 | $4.60 | $4.60 | 4,704,400 |
| 2024-06-17 | $4.49 | $4.52 | $4.34 | $4.38 | $4.38 | 3,414,500 |
| 2024-06-14 | $4.55 | $4.55 | $4.40 | $4.49 | $4.49 | 2,858,200 |
| 2024-06-13 | $4.60 | $4.63 | $4.48 | $4.52 | $4.52 | 3,210,200 |
| 2024-06-12 | $4.42 | $4.59 | $4.38 | $4.56 | $4.56 | 4,139,700 |
| 2024-06-11 | $4.49 | $4.49 | $4.27 | $4.42 | $4.42 | 5,195,700 |
| 2024-06-07 | $4.26 | $4.55 | $4.24 | $4.49 | $4.49 | 6,254,400 |
| 2024-06-06 | $4.47 | $4.53 | $4.05 | $4.19 | $4.19 | 6,940,410 |
| 2024-06-05 | $4.63 | $4.63 | $4.48 | $4.50 | $4.50 | 3,753,700 |
| 2024-06-04 | $4.79 | $4.79 | $4.57 | $4.65 | $4.65 | 5,353,500 |
| 2024-06-03 | $5.16 | $5.24 | $4.76 | $4.82 | $4.82 | 7,300,300 |
| 2024-05-31 | $5.00 | $5.17 | $4.90 | $5.10 | $5.10 | 3,538,600 |
| 2024-05-30 | $5.00 | $5.06 | $4.93 | $4.96 | $4.96 | 3,009,300 |
| 2024-05-29 | $5.04 | $5.16 | $4.95 | $5.04 | $5.04 | 2,807,000 |
| 2024-05-28 | $5.14 | $5.20 | $5.03 | $5.04 | $5.04 | 2,552,000 |
| 2024-05-27 | $5.09 | $5.18 | $5.03 | $5.16 | $5.16 | 2,469,700 |
| 2024-05-24 | $5.14 | $5.21 | $5.03 | $5.09 | $5.09 | 2,294,000 |
| 2024-05-23 | $5.23 | $5.26 | $5.12 | $5.14 | $5.14 | 2,713,900 |
| 2024-05-22 | $5.23 | $5.31 | $5.20 | $5.25 | $5.25 | 1,745,200 |
| 2024-05-21 | $5.34 | $5.37 | $5.19 | $5.23 | $5.23 | 2,783,100 |
| 2024-05-20 | $5.39 | $5.45 | $5.31 | $5.34 | $5.34 | 3,781,000 |
| 2024-05-17 | $5.27 | $5.40 | $5.23 | $5.39 | $5.39 | 3,695,200 |
| 2024-05-16 | $5.17 | $5.35 | $5.15 | $5.33 | $5.33 | 3,300,000 |
| 2024-05-15 | $5.18 | $5.29 | $5.10 | $5.18 | $5.18 | 3,255,100 |
| 2024-05-14 | $5.04 | $5.23 | $5.00 | $5.19 | $5.19 | 3,922,000 |
| 2024-05-13 | $5.15 | $5.16 | $4.89 | $5.01 | $5.01 | 4,461,700 |
| 2024-05-10 | $5.33 | $5.39 | $5.13 | $5.18 | $5.18 | 3,691,400 |
| 2024-05-09 | $5.18 | $5.33 | $5.18 | $5.26 | $5.26 | 2,992,100 |
| 2024-05-08 | $5.33 | $5.33 | $5.19 | $5.21 | $5.21 | 3,072,100 |
| 2024-05-07 | $5.32 | $5.35 | $5.24 | $5.33 | $5.33 | 3,764,880 |
| 2024-05-06 | $5.17 | $5.34 | $5.12 | $5.33 | $5.33 | 6,244,400 |
| 2024-04-30 | $5.11 | $5.13 | $4.96 | $5.08 | $5.08 | 4,062,900 |
| 2024-04-29 | $4.95 | $5.13 | $4.94 | $5.11 | $5.11 | 4,645,660 |
| 2024-04-26 | $4.82 | $5.00 | $4.73 | $4.95 | $4.95 | 4,617,800 |
| 2024-04-25 | $4.90 | $4.91 | $4.73 | $4.86 | $4.86 | 5,019,700 |
| 2024-04-24 | $4.57 | $4.85 | $4.56 | $4.82 | $4.82 | 5,356,400 |
| 2024-04-23 | $4.44 | $4.64 | $4.40 | $4.57 | $4.57 | 6,687,400 |
| 2024-04-22 | $4.56 | $4.67 | $4.29 | $4.40 | $4.40 | 5,826,400 |
| 2024-04-19 | $4.50 | $4.58 | $4.38 | $4.49 | $4.49 | 5,832,900 |
| 2024-04-18 | $4.67 | $4.69 | $4.43 | $4.56 | $4.56 | 7,839,100 |
| 2024-04-17 | $4.06 | $4.71 | $4.06 | $4.66 | $4.66 | 11,813,100 |
| 2024-04-16 | $4.60 | $4.63 | $4.00 | $4.00 | $4.00 | 13,268,320 |
| 2024-04-15 | $5.31 | $5.31 | $4.56 | $4.70 | $4.70 | 8,942,400 |
| 2024-04-12 | $5.31 | $5.42 | $5.21 | $5.24 | $5.24 | 4,564,120 |
| 2024-04-11 | $5.24 | $5.43 | $5.14 | $5.30 | $5.30 | 3,564,120 |
| 2024-04-10 | $5.46 | $5.49 | $5.20 | $5.24 | $5.24 | 4,446,800 |
| 2024-04-09 | $5.35 | $5.46 | $5.30 | $5.46 | $5.46 | 4,013,600 |
| 2024-04-08 | $5.53 | $5.59 | $5.31 | $5.33 | $5.33 | 4,461,500 |
| 2024-04-03 | $5.64 | $5.66 | $5.48 | $5.59 | $5.59 | 4,258,560 |
| 2024-04-02 | $5.65 | $5.71 | $5.60 | $5.66 | $5.66 | 4,082,160 |
| 2024-04-01 | $5.57 | $5.67 | $5.56 | $5.66 | $5.66 | 5,029,700 |
| 2024-03-29 | $5.45 | $5.56 | $5.40 | $5.56 | $5.56 | 3,463,900 |
| 2024-03-28 | $5.28 | $5.53 | $5.26 | $5.45 | $5.45 | 4,528,800 |
| 2024-03-27 | $5.50 | $5.52 | $5.24 | $5.26 | $5.26 | 4,015,900 |
| 2024-03-26 | $5.50 | $5.54 | $5.36 | $5.51 | $5.51 | 4,972,100 |
| 2024-03-25 | $5.66 | $5.71 | $5.47 | $5.52 | $5.52 | 5,454,900 |
| 2024-03-22 | $5.76 | $5.83 | $5.60 | $5.69 | $5.69 | 6,074,400 |
| 2024-03-21 | $5.70 | $5.81 | $5.60 | $5.79 | $5.79 | 5,549,300 |
| 2024-03-20 | $5.60 | $5.73 | $5.56 | $5.71 | $5.71 | 4,560,700 |
| 2024-03-19 | $5.66 | $5.78 | $5.56 | $5.60 | $5.60 | 7,009,120 |
| 2024-03-18 | $5.43 | $5.65 | $5.42 | $5.65 | $5.65 | 6,238,800 |
| 2024-03-15 | $5.28 | $5.49 | $5.22 | $5.42 | $5.42 | 6,152,680 |
| 2024-03-14 | $5.33 | $5.40 | $5.15 | $5.28 | $5.28 | 5,185,600 |
| 2024-03-13 | $5.33 | $5.45 | $5.20 | $5.34 | $5.34 | 6,310,700 |
| 2024-03-12 | $5.20 | $5.34 | $5.14 | $5.33 | $5.33 | 6,574,300 |
| 2024-03-11 | $5.16 | $5.19 | $5.11 | $5.18 | $5.18 | 5,315,600 |
| 2024-03-08 | $5.15 | $5.20 | $5.05 | $5.14 | $5.14 | 5,642,100 |
| 2024-03-07 | $5.11 | $5.36 | $5.10 | $5.16 | $5.16 | 8,093,600 |
| 2024-03-06 | $4.84 | $5.12 | $4.83 | $5.04 | $5.04 | 5,175,710 |
| 2024-03-05 | $5.06 | $5.06 | $4.87 | $4.88 | $4.88 | 5,606,890 |
| 2024-03-04 | $5.09 | $5.19 | $4.90 | $5.07 | $5.07 | 6,056,170 |
| 2024-03-01 | $4.96 | $5.10 | $4.95 | $5.09 | $5.09 | 7,946,000 |
| 2024-02-29 | $4.67 | $4.97 | $4.64 | $4.96 | $4.96 | 10,116,700 |
| 2024-02-28 | $5.47 | $5.59 | $4.72 | $4.77 | $4.77 | 15,462,100 |
| 2024-02-27 | $5.28 | $5.39 | $5.11 | $5.39 | $5.39 | 8,808,800 |
| 2024-02-26 | $5.18 | $5.47 | $5.16 | $5.33 | $5.33 | 10,848,900 |
| 2024-02-23 | $4.76 | $5.08 | $4.76 | $5.07 | $5.07 | 7,609,510 |
| 2024-02-22 | $4.55 | $4.74 | $4.51 | $4.73 | $4.73 | 6,378,010 |
| 2024-02-21 | $4.30 | $4.76 | $4.29 | $4.53 | $4.53 | 9,178,660 |
| 2024-02-20 | $4.30 | $4.40 | $4.14 | $4.37 | $4.37 | 7,147,270 |
| 2024-02-19 | $4.04 | $4.30 | $4.04 | $4.28 | $4.28 | 12,488,600 |
| 2024-02-08 | $3.50 | $4.04 | $3.26 | $4.03 | $4.03 | 16,224,500 |
| 2024-02-07 | $4.00 | $4.03 | $3.45 | $3.53 | $3.53 | 18,409,100 |
| 2024-02-06 | $3.93 | $4.24 | $3.42 | $3.99 | $3.99 | 17,156,400 |
| 2024-02-05 | $4.89 | $4.90 | $4.00 | $4.12 | $4.12 | 17,059,190 |
| 2024-02-02 | $5.24 | $5.38 | $4.69 | $4.89 | $4.89 | 7,906,790 |
| 2024-02-01 | $5.41 | $5.41 | $5.07 | $5.21 | $5.21 | 6,072,200 |
| 2024-01-31 | $5.80 | $5.89 | $5.31 | $5.33 | $5.33 | 6,507,250 |
| 2024-01-30 | $6.12 | $6.12 | $5.76 | $5.79 | $5.79 | 4,992,500 |
| 2024-01-29 | $6.40 | $6.43 | $6.08 | $6.09 | $6.09 | 5,252,800 |
| 2024-01-26 | $6.26 | $6.46 | $6.24 | $6.36 | $6.36 | 5,513,500 |
| 2024-01-25 | $5.98 | $6.25 | $5.95 | $6.24 | $6.24 | 4,332,680 |
| 2024-01-24 | $5.86 | $6.09 | $5.74 | $5.98 | $5.98 | 5,934,790 |
| 2024-01-23 | $6.05 | $6.10 | $5.72 | $5.84 | $5.84 | 6,950,000 |
| 2024-01-22 | $6.56 | $6.56 | $6.01 | $6.05 | $6.05 | 5,742,400 |
| 2024-01-19 | $6.65 | $6.76 | $6.45 | $6.51 | $6.51 | 5,404,850 |
| 2024-01-18 | $6.79 | $6.84 | $6.46 | $6.64 | $6.64 | 5,760,850 |
| 2024-01-17 | $6.97 | $7.02 | $6.80 | $6.81 | $6.81 | 4,261,770 |
| 2024-01-16 | $7.06 | $7.10 | $6.88 | $7.00 | $7.00 | 5,576,500 |
| 2024-01-15 | $6.92 | $7.09 | $6.86 | $7.05 | $7.05 | 5,777,000 |
| 2024-01-12 | $7.26 | $7.26 | $7.00 | $7.03 | $7.03 | 8,048,300 |
| 2024-01-11 | $7.24 | $7.27 | $7.07 | $7.22 | $7.22 | 10,100,600 |
| 2024-01-10 | $7.21 | $7.62 | $7.14 | $7.25 | $7.25 | 15,542,700 |
| 2024-01-09 | $7.02 | $7.50 | $7.02 | $7.28 | $7.28 | 10,362,700 |
| 2024-01-08 | $7.11 | $7.15 | $7.00 | $7.02 | $7.02 | 3,245,500 |
| 2024-01-05 | $7.23 | $7.32 | $7.08 | $7.13 | $7.13 | 3,105,700 |
| 2024-01-04 | $7.22 | $7.29 | $7.16 | $7.27 | $7.27 | 3,570,000 |
| 2024-01-03 | $7.25 | $7.27 | $7.16 | $7.23 | $7.23 | 4,253,600 |
| 2024-01-02 | $7.21 | $7.28 | $7.15 | $7.25 | $7.25 | 4,496,900 |
| 2024-01-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-12-29 | $7.00 | $7.16 | $6.94 | $7.15 | $7.15 | 3,265,500 |
| 2023-12-28 | $6.95 | $7.04 | $6.69 | $7.01 | $7.01 | 4,644,300 |
| 2023-12-27 | $6.77 | $6.90 | $6.72 | $6.84 | $6.84 | 2,244,000 |
| 2023-12-26 | $6.85 | $6.90 | $6.72 | $6.74 | $6.74 | 2,893,600 |
| 2023-12-25 | $6.94 | $6.99 | $6.82 | $6.88 | $6.88 | 2,428,200 |
| 2023-12-22 | $7.10 | $7.14 | $6.92 | $6.96 | $6.96 | 3,644,100 |
| 2023-12-21 | $7.07 | $7.08 | $6.80 | $7.07 | $7.07 | 4,261,130 |
| 2023-12-20 | $7.04 | $7.20 | $7.00 | $7.03 | $7.03 | 3,977,620 |
| 2023-12-19 | $6.97 | $7.06 | $6.85 | $7.04 | $7.04 | 3,243,700 |
| 2023-12-18 | $6.96 | $7.00 | $6.89 | $6.89 | $6.89 | 3,774,780 |
| 2023-12-15 | $7.03 | $7.07 | $6.91 | $6.99 | $6.99 | 3,002,600 |
| 2023-12-14 | $7.15 | $7.16 | $7.01 | $7.02 | $7.02 | 3,361,300 |
| 2023-12-13 | $7.02 | $7.17 | $6.89 | $7.06 | $7.06 | 4,718,900 |
| 2023-12-12 | $6.97 | $7.05 | $6.86 | $7.03 | $7.03 | 4,124,610 |
| 2023-12-11 | $6.91 | $7.08 | $6.82 | $6.94 | $6.94 | 4,512,600 |
| 2023-12-08 | $7.13 | $7.16 | $6.90 | $6.90 | $6.90 | 4,530,300 |
| 2023-12-07 | $7.16 | $7.22 | $7.09 | $7.12 | $7.12 | 3,219,000 |
| 2023-12-06 | $7.11 | $7.24 | $7.10 | $7.15 | $7.15 | 2,910,000 |
| 2023-12-05 | $7.27 | $7.27 | $7.09 | $7.10 | $7.10 | 3,361,000 |
| 2023-12-04 | $7.19 | $7.30 | $7.19 | $7.27 | $7.27 | 4,410,900 |
| 2023-12-01 | $7.23 | $7.28 | $7.10 | $7.19 | $7.19 | 4,492,200 |
| 2023-11-30 | $7.31 | $7.35 | $7.12 | $7.22 | $7.22 | 4,173,300 |
| 2023-11-29 | $7.29 | $7.37 | $7.25 | $7.32 | $7.32 | 4,267,700 |
| 2023-11-28 | $7.22 | $7.35 | $7.18 | $7.29 | $7.29 | 3,422,510 |
| 2023-11-27 | $7.16 | $7.29 | $7.13 | $7.21 | $7.21 | 3,415,810 |
| 2023-11-24 | $7.30 | $7.32 | $7.13 | $7.18 | $7.18 | 4,168,710 |
| 2023-11-23 | $7.23 | $7.36 | $7.23 | $7.30 | $7.30 | 3,608,000 |
| 2023-11-22 | $7.36 | $7.40 | $7.24 | $7.24 | $7.24 | 4,482,800 |
| 2023-11-21 | $7.48 | $7.50 | $7.32 | $7.38 | $7.38 | 7,437,210 |
| 2023-11-20 | $7.21 | $7.43 | $7.15 | $7.40 | $7.40 | 5,863,000 |
| 2023-11-17 | $7.25 | $7.28 | $7.14 | $7.21 | $7.21 | 4,356,500 |
| 2023-11-16 | $7.26 | $7.28 | $7.17 | $7.18 | $7.18 | 3,788,500 |
| 2023-11-15 | $7.25 | $7.29 | $7.14 | $7.28 | $7.28 | 5,084,100 |
| 2023-11-14 | $7.20 | $7.27 | $7.15 | $7.21 | $7.21 | 4,267,600 |
| 2023-11-13 | $7.05 | $7.24 | $7.04 | $7.24 | $7.24 | 5,811,300 |
| 2023-11-10 | $7.06 | $7.13 | $6.98 | $7.07 | $7.07 | 5,001,400 |
| 2023-11-09 | $7.21 | $7.21 | $7.02 | $7.06 | $7.06 | 5,011,870 |
| 2023-11-08 | $7.13 | $7.22 | $7.08 | $7.17 | $7.17 | 5,799,000 |
| 2023-11-07 | $7.13 | $7.15 | $7.04 | $7.13 | $7.13 | 5,150,950 |
| 2023-11-06 | $7.10 | $7.20 | $7.06 | $7.12 | $7.12 | 9,079,600 |
| 2023-11-03 | $6.76 | $7.17 | $6.76 | $7.08 | $7.08 | 11,482,800 |
| 2023-11-02 | $6.79 | $6.86 | $6.70 | $6.71 | $6.71 | 3,711,500 |
| 2023-11-01 | $6.71 | $6.82 | $6.59 | $6.79 | $6.79 | 4,374,900 |
| 2023-10-31 | $6.73 | $6.79 | $6.60 | $6.62 | $6.62 | 3,891,770 |
| 2023-10-30 | $6.63 | $6.77 | $6.58 | $6.74 | $6.74 | 4,376,600 |
| 2023-10-27 | $6.57 | $6.68 | $6.53 | $6.63 | $6.63 | 5,043,000 |
| 2023-10-26 | $6.69 | $6.77 | $6.57 | $6.65 | $6.65 | 3,534,500 |
| 2023-10-25 | $6.57 | $6.82 | $6.53 | $6.72 | $6.72 | 6,129,560 |
| 2023-10-24 | $6.29 | $6.53 | $6.25 | $6.51 | $6.51 | 6,688,750 |
| 2023-10-23 | $6.55 | $6.55 | $6.24 | $6.28 | $6.28 | 7,876,100 |
| 2023-10-20 | $6.73 | $6.84 | $6.56 | $6.60 | $6.60 | 5,897,700 |
| 2023-10-19 | $6.68 | $6.90 | $6.66 | $6.74 | $6.74 | 5,639,900 |
| 2023-10-18 | $6.84 | $6.87 | $6.70 | $6.74 | $6.74 | 4,667,320 |
| 2023-10-17 | $6.87 | $6.88 | $6.77 | $6.87 | $6.87 | 4,614,100 |
| 2023-10-16 | $6.93 | $6.93 | $6.75 | $6.82 | $6.82 | 6,184,900 |
| 2023-10-13 | $7.09 | $7.17 | $6.86 | $6.88 | $6.88 | 8,300,400 |
| 2023-10-12 | $7.13 | $7.15 | $6.91 | $7.09 | $7.09 | 9,902,100 |
| 2023-10-11 | $6.91 | $7.19 | $6.66 | $7.19 | $7.19 | 15,230,040 |
| 2023-10-10 | $7.05 | $7.10 | $6.85 | $6.94 | $6.94 | 9,698,070 |
| 2023-10-09 | $7.14 | $7.14 | $6.89 | $7.07 | $7.07 | 12,425,010 |
| 2023-09-28 | $7.29 | $7.30 | $7.08 | $7.12 | $7.12 | 18,240,880 |
| 2023-09-27 | $7.24 | $7.50 | $7.10 | $7.38 | $7.38 | 26,749,140 |
| 2023-09-26 | $6.90 | $7.54 | $6.88 | $7.47 | $7.47 | 35,093,340 |
| 2023-09-25 | $7.00 | $7.09 | $6.86 | $6.92 | $6.92 | 8,022,870 |
| 2023-09-22 | $6.83 | $6.98 | $6.77 | $6.97 | $6.97 | 9,191,020 |
| 2023-09-21 | $6.88 | $6.96 | $6.79 | $6.81 | $6.81 | 5,515,420 |
| 2023-09-20 | $6.78 | $7.00 | $6.73 | $6.92 | $6.92 | 6,763,800 |
| 2023-09-19 | $6.93 | $7.00 | $6.75 | $6.79 | $6.79 | 4,519,000 |
| 2023-09-18 | $6.72 | $7.00 | $6.63 | $6.92 | $6.92 | 6,421,320 |
| 2023-09-15 | $6.79 | $6.80 | $6.66 | $6.70 | $6.70 | 4,755,300 |
| 2023-09-14 | $6.82 | $6.85 | $6.70 | $6.76 | $6.76 | 4,575,700 |
| 2023-09-13 | $6.94 | $6.99 | $6.74 | $6.79 | $6.79 | 5,399,300 |
| 2023-09-12 | $6.99 | $7.05 | $6.87 | $6.94 | $6.94 | 5,169,820 |
| 2023-09-11 | $6.89 | $7.12 | $6.83 | $6.98 | $6.98 | 8,518,950 |
| 2023-09-08 | $6.91 | $7.01 | $6.88 | $6.96 | $6.96 | 8,329,120 |
| 2023-09-07 | $7.11 | $7.31 | $6.86 | $6.93 | $6.93 | 10,774,670 |
| 2023-09-06 | $7.04 | $7.40 | $6.98 | $7.05 | $7.05 | 12,862,370 |
| 2023-09-05 | $7.14 | $7.23 | $6.97 | $7.05 | $7.05 | 16,089,670 |
| 2023-09-04 | $7.08 | $7.74 | $7.08 | $7.24 | $7.24 | 27,301,000 |
| 2023-09-01 | $6.95 | $7.10 | $6.89 | $7.03 | $7.03 | 10,526,100 |
| 2023-08-31 | $7.13 | $7.17 | $6.87 | $6.93 | $6.93 | 12,626,150 |
| 2023-08-30 | $6.88 | $7.35 | $6.88 | $7.03 | $7.03 | 24,682,660 |
| 2023-08-29 | $6.35 | $6.85 | $6.20 | $6.83 | $6.83 | 14,628,620 |
| 2023-08-28 | $6.39 | $6.40 | $6.14 | $6.17 | $6.17 | 4,029,940 |
| 2023-08-25 | $6.28 | $6.28 | $6.03 | $6.06 | $6.06 | 2,836,400 |
| 2023-08-24 | $6.46 | $6.48 | $6.25 | $6.27 | $6.27 | 2,878,700 |
| 2023-08-23 | $6.51 | $6.57 | $6.38 | $6.47 | $6.47 | 2,426,600 |
| 2023-08-22 | $6.43 | $6.55 | $6.38 | $6.51 | $6.51 | 3,510,200 |
| 2023-08-21 | $6.53 | $6.61 | $6.46 | $6.47 | $6.47 | 2,703,400 |
| 2023-08-18 | $6.39 | $6.68 | $6.33 | $6.53 | $6.53 | 6,352,100 |
| 2023-08-17 | $6.18 | $6.40 | $6.10 | $6.37 | $6.37 | 4,208,400 |
| 2023-08-16 | $6.24 | $6.33 | $6.21 | $6.23 | $6.23 | 2,105,680 |
| 2023-08-15 | $6.29 | $6.33 | $6.22 | $6.27 | $6.27 | 1,272,600 |
| 2023-08-14 | $6.20 | $6.30 | $6.16 | $6.29 | $6.29 | 2,053,500 |
| 2023-08-11 | $6.26 | $6.35 | $6.22 | $6.25 | $6.25 | 2,802,500 |
| 2023-08-10 | $6.25 | $6.28 | $6.20 | $6.25 | $6.25 | 1,223,000 |
| 2023-08-09 | $6.31 | $6.31 | $6.20 | $6.21 | $6.21 | 1,544,600 |
| 2023-08-08 | $6.36 | $6.36 | $6.25 | $6.30 | $6.30 | 1,567,900 |
| 2023-08-07 | $6.31 | $6.42 | $6.27 | $6.30 | $6.30 | 2,183,450 |
| 2023-08-04 | $6.44 | $6.47 | $6.32 | $6.33 | $6.33 | 2,158,300 |
| 2023-08-03 | $6.53 | $6.53 | $6.37 | $6.39 | $6.39 | 2,152,700 |
| 2023-08-02 | $6.55 | $6.55 | $6.36 | $6.53 | $6.53 | 2,589,700 |
| 2023-08-01 | $6.50 | $6.58 | $6.43 | $6.52 | $6.52 | 3,288,000 |
| 2023-07-31 | $6.56 | $6.56 | $6.45 | $6.49 | $6.49 | 2,784,600 |
| 2023-07-28 | $6.60 | $6.62 | $6.41 | $6.50 | $6.50 | 5,064,300 |
| 2023-07-27 | $6.62 | $6.78 | $6.55 | $6.69 | $6.69 | 4,884,500 |
| 2023-07-26 | $6.63 | $6.67 | $6.52 | $6.63 | $6.63 | 2,616,100 |
| 2023-07-25 | $6.55 | $6.67 | $6.47 | $6.67 | $6.67 | 3,679,000 |
| 2023-07-24 | $6.35 | $6.50 | $6.26 | $6.46 | $6.46 | 1,743,300 |
| 2023-07-21 | $6.50 | $6.56 | $6.35 | $6.38 | $6.38 | 2,296,400 |
| 2023-07-20 | $6.58 | $6.60 | $6.49 | $6.50 | $6.50 | 1,977,000 |
| 2023-07-19 | $6.61 | $6.65 | $6.52 | $6.56 | $6.56 | 1,716,700 |
| 2023-07-18 | $6.55 | $6.64 | $6.47 | $6.61 | $6.61 | 2,107,100 |
| 2023-07-17 | $6.43 | $6.55 | $6.38 | $6.54 | $6.54 | 2,042,200 |
| 2023-07-14 | $6.45 | $6.56 | $6.40 | $6.50 | $6.50 | 1,505,500 |
| 2023-07-13 | $6.43 | $6.52 | $6.39 | $6.43 | $6.43 | 1,615,200 |
| 2023-07-12 | $6.55 | $6.57 | $6.42 | $6.44 | $6.43 | 1,737,200 |
| 2023-07-11 | $6.44 | $6.54 | $6.40 | $6.52 | $6.51 | 1,432,700 |
| 2023-07-10 | $6.52 | $6.59 | $6.41 | $6.44 | $6.43 | 1,506,600 |
| 2023-07-07 | $6.55 | $6.60 | $6.50 | $6.52 | $6.51 | 1,938,600 |
| 2023-07-06 | $6.55 | $6.59 | $6.50 | $6.55 | $6.54 | 1,667,400 |
| 2023-07-05 | $6.56 | $6.64 | $6.50 | $6.53 | $6.52 | 2,337,700 |
| 2023-07-04 | $6.46 | $6.67 | $6.42 | $6.60 | $6.59 | 3,572,100 |
| 2023-07-03 | $6.49 | $6.57 | $6.43 | $6.46 | $6.45 | 2,175,700 |
| 2023-06-30 | $6.57 | $6.57 | $6.46 | $6.49 | $6.48 | 2,653,900 |
| 2023-06-29 | $6.43 | $6.57 | $6.40 | $6.52 | $6.52 | 4,077,200 |
| 2023-06-28 | $6.35 | $6.45 | $6.21 | $6.43 | $6.43 | 3,491,400 |
| 2023-06-27 | $6.05 | $6.37 | $6.05 | $6.34 | $6.34 | 3,238,850 |
| 2023-06-26 | $6.22 | $6.32 | $6.12 | $6.14 | $6.14 | 2,328,000 |
| 2023-06-21 | $6.27 | $6.36 | $6.20 | $6.27 | $6.27 | 2,343,280 |
| 2023-06-20 | $6.19 | $6.29 | $6.14 | $6.28 | $6.28 | 1,990,800 |
| 2023-06-19 | $6.23 | $6.31 | $6.18 | $6.19 | $6.19 | 1,436,100 |
| 2023-06-16 | $6.31 | $6.37 | $6.23 | $6.24 | $6.24 | 1,759,900 |
| 2023-06-15 | $6.11 | $6.30 | $6.11 | $6.28 | $6.28 | 2,240,300 |
| 2023-06-14 | $6.20 | $6.26 | $6.13 | $6.15 | $6.15 | 1,787,300 |
| 2023-06-13 | $6.09 | $6.31 | $6.02 | $6.21 | $6.21 | 2,297,700 |
| 2023-06-12 | $5.97 | $6.12 | $5.88 | $6.07 | $6.07 | 1,960,700 |
| 2023-06-09 | $6.00 | $6.09 | $5.93 | $5.96 | $5.96 | 1,497,600 |
| 2023-06-08 | $6.07 | $6.11 | $5.97 | $5.99 | $5.99 | 1,423,810 |
| 2023-06-07 | $6.05 | $6.13 | $5.99 | $6.10 | $6.10 | 1,712,900 |
| 2023-06-06 | $6.21 | $6.23 | $6.03 | $6.03 | $6.03 | 2,791,300 |
| 2023-06-05 | $6.18 | $6.23 | $6.11 | $6.20 | $6.20 | 1,689,300 |
| 2023-06-02 | $6.21 | $6.30 | $6.15 | $6.18 | $6.18 | 1,788,500 |
| 2023-06-01 | $6.21 | $6.22 | $6.13 | $6.17 | $6.17 | 3,532,000 |
| 2023-05-31 | $6.30 | $6.30 | $6.16 | $6.21 | $6.21 | 1,303,290 |
| 2023-05-30 | $6.13 | $6.27 | $6.13 | $6.26 | $6.26 | 1,654,400 |
| 2023-05-29 | $6.32 | $6.33 | $6.18 | $6.21 | $6.21 | 2,353,500 |
| 2023-05-26 | $6.28 | $6.35 | $6.18 | $6.31 | $6.31 | 2,001,380 |
| 2023-05-25 | $6.26 | $6.31 | $6.16 | $6.29 | $6.29 | 2,992,600 |
| 2023-05-24 | $6.09 | $6.28 | $6.09 | $6.23 | $6.23 | 2,215,070 |
| 2023-05-23 | $6.18 | $6.24 | $6.13 | $6.16 | $6.16 | 1,791,720 |
| 2023-05-22 | $6.16 | $6.19 | $6.09 | $6.17 | $6.17 | 1,622,700 |
| 2023-05-19 | $6.12 | $6.17 | $6.07 | $6.16 | $6.16 | 2,310,100 |
| 2023-05-18 | $5.97 | $6.15 | $5.97 | $6.13 | $6.13 | 3,640,610 |
| 2023-05-17 | $5.82 | $5.97 | $5.79 | $5.97 | $5.97 | 1,912,000 |
| 2023-05-16 | $5.80 | $5.89 | $5.77 | $5.84 | $5.84 | 1,490,200 |
| 2023-05-15 | $5.82 | $5.85 | $5.71 | $5.84 | $5.84 | 1,277,080 |
| 2023-05-12 | $5.86 | $5.86 | $5.76 | $5.76 | $5.76 | 1,370,220 |
| 2023-05-11 | $5.79 | $5.85 | $5.70 | $5.84 | $5.84 | 1,413,400 |
| 2023-05-10 | $5.73 | $5.83 | $5.69 | $5.76 | $5.76 | 1,873,300 |
| 2023-05-09 | $5.80 | $5.90 | $5.71 | $5.72 | $5.72 | 2,316,200 |
| 2023-05-08 | $5.85 | $5.91 | $5.79 | $5.82 | $5.82 | 1,936,300 |
| 2023-05-05 | $5.88 | $5.88 | $5.74 | $5.80 | $5.80 | 1,910,200 |
| 2023-05-04 | $5.78 | $5.91 | $5.70 | $5.85 | $5.85 | 2,509,560 |
| 2023-05-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-05-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-04-28 | $5.68 | $5.82 | $5.67 | $5.80 | $5.80 | 2,156,800 |
| 2023-04-27 | $5.64 | $5.72 | $5.54 | $5.66 | $5.66 | 2,088,800 |
| 2023-04-26 | $5.38 | $5.69 | $5.35 | $5.66 | $5.66 | 3,399,460 |
| 2023-04-25 | $5.53 | $5.54 | $5.31 | $5.38 | $5.38 | 2,273,600 |
| 2023-04-24 | $5.45 | $5.54 | $5.35 | $5.54 | $5.54 | 2,909,200 |
| 2023-04-21 | $5.68 | $5.76 | $5.49 | $5.50 | $5.50 | 2,722,900 |
| 2023-04-20 | $5.79 | $5.85 | $5.65 | $5.69 | $5.69 | 1,588,880 |
| 2023-04-19 | $5.87 | $5.87 | $5.75 | $5.81 | $5.81 | 1,452,410 |
| 2023-04-18 | $6.00 | $6.06 | $5.83 | $5.84 | $5.84 | 2,135,300 |
| 2023-04-17 | $6.02 | $6.07 | $5.97 | $6.02 | $6.02 | 1,939,500 |
| 2023-04-14 | $6.02 | $6.06 | $5.94 | $5.98 | $5.98 | 1,856,200 |
| 2023-04-13 | $6.01 | $6.05 | $5.96 | $6.01 | $6.01 | 2,161,500 |
| 2023-04-12 | $6.00 | $6.04 | $5.90 | $6.01 | $6.01 | 2,663,700 |
| 2023-04-11 | $6.04 | $6.08 | $5.90 | $5.94 | $5.94 | 2,443,200 |
| 2023-04-10 | $6.18 | $6.30 | $6.05 | $6.05 | $6.05 | 3,220,400 |
| 2023-04-07 | $6.11 | $6.21 | $6.09 | $6.19 | $6.19 | 2,056,290 |
| 2023-04-06 | $6.27 | $6.27 | $6.10 | $6.13 | $6.13 | 2,549,700 |
| 2023-04-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-04-04 | $6.37 | $6.37 | $6.20 | $6.23 | $6.23 | 2,471,200 |
| 2023-04-03 | $6.39 | $6.46 | $6.32 | $6.37 | $6.37 | 2,916,800 |
| 2023-03-31 | $6.35 | $6.47 | $6.34 | $6.43 | $6.43 | 1,871,400 |
| 2023-03-30 | $6.43 | $6.44 | $6.32 | $6.37 | $6.37 | 2,197,100 |
| 2023-03-29 | $6.53 | $6.57 | $6.41 | $6.42 | $6.42 | 1,967,900 |
| 2023-03-28 | $6.62 | $6.64 | $6.51 | $6.53 | $6.53 | 2,331,100 |
| 2023-03-27 | $6.50 | $6.66 | $6.47 | $6.62 | $6.62 | 3,724,300 |
| 2023-03-24 | $6.44 | $6.54 | $6.42 | $6.51 | $6.51 | 2,046,800 |
| 2023-03-23 | $6.50 | $6.52 | $6.34 | $6.44 | $6.44 | 1,489,000 |
| 2023-03-22 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 2,284,000 |
| 2023-03-21 | $6.28 | $6.42 | $6.22 | $6.42 | $6.42 | 2,076,620 |
| 2023-03-20 | $6.20 | $6.27 | $6.13 | $6.24 | $6.24 | 1,975,900 |
| 2023-03-17 | $6.15 | $6.28 | $6.15 | $6.19 | $6.19 | 1,346,600 |
| 2023-03-16 | $6.21 | $6.24 | $6.14 | $6.14 | $6.14 | 1,596,300 |
| 2023-03-15 | $6.18 | $6.29 | $6.12 | $6.24 | $6.24 | 1,787,300 |
| 2023-03-14 | $6.31 | $6.32 | $6.07 | $6.12 | $6.12 | 2,691,800 |
| 2023-03-13 | $6.27 | $6.33 | $6.18 | $6.32 | $6.32 | 2,364,690 |
| 2023-03-10 | $6.22 | $6.33 | $6.22 | $6.28 | $6.28 | 1,840,700 |
| 2023-03-09 | $6.38 | $6.38 | $6.17 | $6.28 | $6.28 | 1,801,800 |
| 2023-03-08 | $6.14 | $6.26 | $6.11 | $6.26 | $6.26 | 1,907,800 |
| 2023-03-07 | $6.38 | $6.39 | $6.13 | $6.14 | $6.14 | 2,035,500 |
| 2023-03-06 | $6.39 | $6.47 | $6.32 | $6.36 | $6.36 | 1,696,660 |
| 2023-03-03 | $6.45 | $6.51 | $6.34 | $6.39 | $6.39 | 1,963,600 |
| 2023-03-02 | $6.45 | $6.60 | $6.42 | $6.45 | $6.45 | 3,052,100 |
| 2023-03-01 | $6.29 | $6.50 | $6.24 | $6.47 | $6.47 | 3,908,880 |
| 2023-02-28 | $6.24 | $6.31 | $6.19 | $6.29 | $6.29 | 1,384,400 |
| 2023-02-27 | $6.31 | $6.35 | $6.20 | $6.23 | $6.23 | 1,729,570 |
| 2023-02-24 | $6.32 | $6.36 | $6.26 | $6.30 | $6.30 | 1,787,800 |
| 2023-02-23 | $6.30 | $6.35 | $6.26 | $6.30 | $6.30 | 1,584,800 |
| 2023-02-22 | $6.33 | $6.33 | $6.25 | $6.28 | $6.28 | 1,716,020 |
| 2023-02-21 | $6.40 | $6.41 | $6.25 | $6.33 | $6.33 | 2,526,220 |
| 2023-02-20 | $6.40 | $6.44 | $6.28 | $6.36 | $6.36 | 3,260,700 |
| 2023-02-17 | $6.36 | $6.48 | $6.35 | $6.39 | $6.39 | 2,203,800 |
| 2023-02-16 | $6.62 | $6.62 | $6.33 | $6.39 | $6.39 | 3,207,800 |
| 2023-02-15 | $6.54 | $6.57 | $6.50 | $6.52 | $6.52 | 2,331,200 |
| 2023-02-14 | $6.66 | $6.68 | $6.53 | $6.54 | $6.54 | 3,255,700 |
| 2023-02-13 | $6.54 | $6.68 | $6.53 | $6.66 | $6.66 | 2,935,500 |
| 2023-02-10 | $6.60 | $6.62 | $6.50 | $6.54 | $6.54 | 1,898,450 |
| 2023-02-09 | $6.50 | $6.60 | $6.49 | $6.57 | $6.57 | 2,049,100 |
| 2023-02-08 | $6.55 | $6.57 | $6.48 | $6.52 | $6.52 | 1,858,100 |
| 2023-02-07 | $6.47 | $6.59 | $6.45 | $6.57 | $6.57 | 2,616,400 |
| 2023-02-06 | $6.50 | $6.55 | $6.45 | $6.48 | $6.48 | 2,424,820 |
| 2023-02-03 | $6.49 | $6.65 | $6.44 | $6.52 | $6.52 | 4,992,300 |
| 2023-02-02 | $6.38 | $6.66 | $6.32 | $6.53 | $6.53 | 5,468,500 |
| 2023-02-01 | $6.20 | $6.38 | $6.20 | $6.37 | $6.37 | 3,231,220 |
| 2023-01-31 | $6.14 | $6.26 | $6.14 | $6.20 | $6.20 | 3,435,020 |
| 2023-01-30 | $6.08 | $6.19 | $6.07 | $6.17 | $6.17 | 2,665,100 |
| 2023-01-20 | $6.01 | $6.08 | $5.99 | $6.06 | $6.06 | 1,744,170 |
| 2023-01-19 | $5.91 | $6.01 | $5.86 | $6.01 | $6.01 | 2,210,600 |
| 2023-01-18 | $5.84 | $5.91 | $5.76 | $5.87 | $5.87 | 1,541,530 |
| 2023-01-17 | $5.88 | $5.88 | $5.76 | $5.80 | $5.80 | 1,178,230 |
| 2023-01-16 | $5.78 | $5.85 | $5.73 | $5.81 | $5.81 | 1,203,000 |
| 2023-01-13 | $5.84 | $5.84 | $5.71 | $5.73 | $5.73 | 1,084,400 |
| 2023-01-12 | $5.80 | $5.83 | $5.73 | $5.78 | $5.78 | 1,173,040 |
| 2023-01-11 | $5.80 | $5.87 | $5.73 | $5.75 | $5.75 | 1,418,800 |
| 2023-01-10 | $5.84 | $5.89 | $5.77 | $5.80 | $5.80 | 1,287,880 |
| 2023-01-09 | $5.81 | $5.90 | $5.81 | $5.83 | $5.83 | 1,179,500 |
| 2023-01-06 | $5.88 | $5.89 | $5.79 | $5.81 | $5.81 | 1,583,300 |
| 2023-01-05 | $5.82 | $5.88 | $5.75 | $5.85 | $5.85 | 1,736,580 |
| 2023-01-04 | $5.73 | $5.82 | $5.69 | $5.79 | $5.79 | 2,105,170 |
| 2023-01-03 | $5.59 | $5.74 | $5.52 | $5.72 | $5.72 | 2,179,520 |
| 2023-01-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-12-30 | $5.59 | $5.63 | $5.53 | $5.58 | $5.58 | 842,620 |
| 2022-12-29 | $5.53 | $5.68 | $5.53 | $5.56 | $5.56 | 1,305,500 |
| 2022-12-28 | $5.64 | $5.69 | $5.52 | $5.53 | $5.53 | 1,003,000 |
| 2022-12-27 | $5.64 | $5.68 | $5.57 | $5.65 | $5.65 | 1,446,600 |
| 2022-12-26 | $5.50 | $5.67 | $5.50 | $5.61 | $5.61 | 1,149,200 |
| 2022-12-23 | $5.50 | $5.62 | $5.47 | $5.56 | $5.56 | 1,651,700 |
| 2022-12-22 | $5.63 | $5.69 | $5.52 | $5.54 | $5.54 | 1,177,990 |
| 2022-12-21 | $5.72 | $5.76 | $5.57 | $5.60 | $5.60 | 1,024,100 |
| 2022-12-20 | $5.67 | $5.81 | $5.51 | $5.70 | $5.70 | 1,877,520 |
| 2022-12-19 | $5.90 | $5.91 | $5.64 | $5.67 | $5.67 | 1,908,600 |
| 2022-12-16 | $5.89 | $5.95 | $5.81 | $5.87 | $5.87 | 1,658,790 |
| 2022-12-15 | $5.89 | $5.97 | $5.85 | $5.92 | $5.92 | 1,425,600 |
| 2022-12-14 | $5.78 | $5.94 | $5.78 | $5.87 | $5.87 | 2,513,700 |
| 2022-12-13 | $5.80 | $5.86 | $5.77 | $5.79 | $5.79 | 1,878,250 |
| 2022-12-12 | $5.92 | $5.92 | $5.77 | $5.82 | $5.82 | 2,035,950 |
| 2022-12-09 | $5.95 | $5.95 | $5.88 | $5.90 | $5.90 | 1,606,700 |
| 2022-12-08 | $5.98 | $5.99 | $5.90 | $5.90 | $5.90 | 1,301,500 |
| 2022-12-07 | $6.02 | $6.05 | $5.95 | $5.97 | $5.97 | 2,400,100 |
| 2022-12-06 | $6.07 | $6.10 | $6.00 | $6.02 | $6.02 | 1,387,430 |
| 2022-12-05 | $6.06 | $6.11 | $6.01 | $6.04 | $6.04 | 1,483,590 |
| 2022-12-01 | $6.00 | $6.14 | $5.94 | $5.95 | $5.95 | 1,580,900 |
| 2022-11-30 | $5.97 | $6.04 | $5.92 | $5.95 | $5.95 | 1,615,200 |
| 2022-11-29 | $5.82 | $5.99 | $5.80 | $5.97 | $5.97 | 2,155,870 |
| 2022-11-28 | $5.79 | $5.85 | $5.75 | $5.82 | $5.82 | 2,195,780 |
| 2022-11-25 | $5.97 | $5.97 | $5.80 | $5.81 | $5.81 | 1,816,200 |
| 2022-11-24 | $5.91 | $6.01 | $5.85 | $5.93 | $5.93 | 1,405,800 |
| 2022-11-23 | $6.01 | $6.03 | $5.83 | $5.91 | $5.91 | 2,017,400 |
| 2022-11-22 | $6.10 | $6.17 | $5.95 | $6.00 | $6.00 | 2,170,000 |
| 2022-11-21 | $6.06 | $6.15 | $6.02 | $6.10 | $6.10 | 2,103,190 |
| 2022-11-18 | $6.16 | $6.20 | $6.05 | $6.07 | $6.07 | 2,599,980 |
| 2022-11-17 | $6.00 | $6.19 | $5.90 | $6.16 | $6.16 | 4,385,570 |
| 2022-11-16 | $6.01 | $6.02 | $5.96 | $5.99 | $5.99 | 1,977,100 |
| 2022-11-15 | $5.93 | $5.97 | $5.87 | $5.95 | $5.95 | 2,226,500 |
| 2022-11-14 | $5.95 | $6.01 | $5.87 | $5.91 | $5.91 | 2,602,250 |
| 2022-11-11 | $5.96 | $6.16 | $5.91 | $5.92 | $5.92 | 3,108,200 |
| 2022-11-10 | $5.97 | $5.97 | $5.84 | $5.90 | $5.90 | 1,765,100 |
| 2022-11-09 | $5.93 | $5.96 | $5.90 | $5.94 | $5.94 | 1,705,710 |
| 2022-11-08 | $6.05 | $6.07 | $5.87 | $5.91 | $5.91 | 2,036,860 |
| 2022-11-07 | $5.89 | $5.97 | $5.87 | $5.96 | $5.96 | 2,135,000 |
| 2022-11-04 | $5.88 | $5.95 | $5.86 | $5.89 | $5.89 | 1,488,500 |
| 2022-11-03 | $5.87 | $5.91 | $5.79 | $5.87 | $5.87 | 1,463,800 |
| 2022-11-02 | $5.85 | $5.93 | $5.78 | $5.89 | $5.89 | 2,030,800 |
| 2022-11-01 | $5.70 | $5.87 | $5.70 | $5.84 | $5.84 | 1,696,000 |
| 2022-10-31 | $5.54 | $5.74 | $5.54 | $5.70 | $5.70 | 2,373,880 |
| 2022-10-28 | $5.72 | $5.78 | $5.51 | $5.55 | $5.55 | 2,260,300 |
| 2022-10-27 | $5.79 | $5.89 | $5.77 | $5.78 | $5.78 | 1,813,300 |
| 2022-10-26 | $5.69 | $5.83 | $5.67 | $5.79 | $5.79 | 2,703,100 |
| 2022-10-25 | $5.66 | $5.73 | $5.53 | $5.68 | $5.68 | 2,642,600 |
| 2022-10-24 | $5.70 | $5.79 | $5.57 | $5.60 | $5.60 | 2,590,500 |
| 2022-10-21 | $5.67 | $5.73 | $5.62 | $5.70 | $5.70 | 1,736,120 |
| 2022-10-20 | $5.61 | $5.70 | $5.55 | $5.66 | $5.66 | 2,098,000 |
| 2022-10-19 | $5.66 | $5.71 | $5.62 | $5.63 | $5.63 | 1,259,980 |
| 2022-10-18 | $5.74 | $5.75 | $5.63 | $5.66 | $5.66 | 1,942,800 |
| 2022-10-17 | $5.55 | $5.74 | $5.55 | $5.73 | $5.73 | 1,584,200 |
| 2022-10-14 | $5.50 | $5.60 | $5.50 | $5.58 | $5.58 | 1,531,700 |
| 2022-10-13 | $5.33 | $5.50 | $5.32 | $5.47 | $5.47 | 1,660,100 |
| 2022-10-12 | $5.18 | $5.37 | $5.15 | $5.37 | $5.37 | 1,506,490 |
| 2022-10-11 | $5.24 | $5.24 | $5.05 | $5.18 | $5.18 | 1,808,300 |
| 2022-10-10 | $5.35 | $5.39 | $5.14 | $5.17 | $5.17 | 1,445,700 |
| 2022-09-30 | $5.41 | $5.46 | $5.30 | $5.32 | $5.32 | 1,192,880 |
| 2022-09-29 | $5.51 | $5.57 | $5.38 | $5.41 | $5.41 | 1,271,280 |
| 2022-09-28 | $5.60 | $5.60 | $5.44 | $5.50 | $5.50 | 1,855,600 |
| 2022-09-27 | $5.41 | $5.57 | $5.37 | $5.57 | $5.57 | 2,638,780 |
| 2022-09-26 | $5.49 | $5.51 | $5.33 | $5.36 | $5.36 | 2,093,400 |
| 2022-09-23 | $5.68 | $5.77 | $5.48 | $5.54 | $5.54 | 2,156,190 |
| 2022-09-22 | $5.69 | $5.77 | $5.63 | $5.68 | $5.68 | 1,947,460 |
| 2022-09-21 | $5.67 | $5.75 | $5.52 | $5.69 | $5.69 | 2,741,000 |
| 2022-09-20 | $5.57 | $5.67 | $5.52 | $5.67 | $5.67 | 2,146,200 |
| 2022-09-19 | $5.71 | $5.75 | $5.45 | $5.49 | $5.49 | 2,617,300 |
| 2022-09-16 | $6.00 | $6.00 | $5.65 | $5.71 | $5.71 | 3,060,000 |
| 2022-09-15 | $6.16 | $6.20 | $5.86 | $5.92 | $5.92 | 2,839,500 |
| 2022-09-14 | $6.13 | $6.18 | $6.05 | $6.13 | $6.13 | 2,698,000 |
| 2022-09-13 | $6.16 | $6.31 | $6.11 | $6.22 | $6.22 | 2,409,250 |
| 2022-09-12 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-09-09 | $6.25 | $6.27 | $6.08 | $6.15 | $6.15 | 3,156,180 |
| 2022-09-08 | $6.21 | $6.30 | $6.19 | $6.25 | $6.25 | 2,441,800 |
| 2022-09-07 | $6.22 | $6.24 | $6.17 | $6.20 | $6.20 | 1,595,200 |
| 2022-09-06 | $6.19 | $6.22 | $6.12 | $6.19 | $6.19 | 1,957,900 |
| 2022-09-05 | $6.18 | $6.25 | $6.08 | $6.20 | $6.20 | 3,043,600 |
| 2022-09-02 | $5.91 | $6.13 | $5.88 | $6.09 | $6.09 | 2,687,900 |
| 2022-09-01 | $6.00 | $6.03 | $5.82 | $5.90 | $5.90 | 3,753,300 |
| 2022-08-31 | $6.23 | $6.28 | $5.93 | $5.97 | $5.97 | 4,587,900 |
| 2022-08-30 | $6.18 | $6.37 | $6.18 | $6.24 | $6.24 | 3,024,900 |
| 2022-08-29 | $6.11 | $6.24 | $6.03 | $6.23 | $6.23 | 1,989,900 |
| 2022-08-26 | $6.20 | $6.35 | $6.13 | $6.16 | $6.16 | 2,362,000 |
| 2022-08-25 | $6.41 | $6.43 | $6.10 | $6.21 | $6.21 | 3,385,600 |
| 2022-08-24 | $6.62 | $6.65 | $6.31 | $6.34 | $6.34 | 3,697,500 |
| 2022-08-23 | $6.42 | $6.62 | $6.38 | $6.60 | $6.60 | 3,884,770 |
| 2022-08-22 | $6.50 | $6.50 | $6.37 | $6.39 | $6.39 | 2,749,300 |
| 2022-08-19 | $6.61 | $6.66 | $6.42 | $6.47 | $6.47 | 3,173,300 |
| 2022-08-18 | $6.50 | $6.64 | $6.45 | $6.61 | $6.61 | 2,904,100 |
| 2022-08-17 | $6.59 | $6.63 | $6.47 | $6.50 | $6.49 | 2,122,700 |
| 2022-08-16 | $6.56 | $6.62 | $6.54 | $6.61 | $6.60 | 2,408,400 |
| 2022-08-15 | $6.54 | $6.66 | $6.42 | $6.61 | $6.60 | 2,789,300 |
| 2022-08-12 | $6.50 | $6.64 | $6.48 | $6.54 | $6.53 | 3,969,500 |
| 2022-08-11 | $6.54 | $6.54 | $6.46 | $6.48 | $6.47 | 2,664,100 |
| 2022-08-10 | $6.38 | $6.48 | $6.31 | $6.48 | $6.47 | 2,864,540 |
| 2022-08-09 | $6.44 | $6.45 | $6.33 | $6.37 | $6.36 | 2,080,200 |
| 2022-08-08 | $6.32 | $6.43 | $6.22 | $6.41 | $6.40 | 2,611,940 |
| 2022-08-05 | $6.50 | $6.54 | $6.22 | $6.32 | $6.31 | 3,709,300 |
| 2022-08-04 | $6.30 | $6.47 | $6.26 | $6.41 | $6.40 | 3,934,800 |
| 2022-08-03 | $6.35 | $6.57 | $6.24 | $6.27 | $6.26 | 6,631,100 |
| 2022-08-02 | $6.73 | $6.74 | $6.26 | $6.32 | $6.31 | 9,227,800 |
| 2022-08-01 | $6.72 | $6.92 | $6.60 | $6.74 | $6.73 | 11,557,350 |
| 2022-07-29 | $6.49 | $6.68 | $6.47 | $6.60 | $6.59 | 5,913,440 |
| 2022-07-28 | $6.42 | $6.53 | $6.39 | $6.50 | $6.49 | 4,009,910 |
| 2022-07-27 | $6.25 | $6.43 | $6.21 | $6.39 | $6.38 | 3,478,700 |
| 2022-07-26 | $6.20 | $6.26 | $6.09 | $6.25 | $6.24 | 1,919,500 |
| 2022-07-25 | $6.29 | $6.33 | $6.16 | $6.22 | $6.21 | 1,908,900 |
| 2022-07-22 | $6.19 | $6.33 | $6.18 | $6.28 | $6.27 | 3,502,800 |
| 2022-07-21 | $6.19 | $6.26 | $6.12 | $6.19 | $6.18 | 3,094,260 |
| 2022-07-20 | $6.19 | $6.20 | $6.13 | $6.17 | $6.16 | 1,702,100 |
| 2022-07-19 | $6.12 | $6.17 | $6.05 | $6.16 | $6.15 | 2,744,300 |
| 2022-07-18 | $5.81 | $6.13 | $5.81 | $6.10 | $6.09 | 4,841,800 |
| 2022-07-15 | $6.00 | $6.05 | $5.79 | $5.80 | $5.79 | 3,526,500 |
| 2022-07-14 | $6.04 | $6.08 | $5.98 | $6.00 | $5.99 | 2,337,800 |
| 2022-07-13 | $5.88 | $6.07 | $5.86 | $6.04 | $6.03 | 2,607,100 |
| 2022-07-12 | $6.13 | $6.13 | $5.83 | $5.87 | $5.86 | 4,932,200 |
| 2022-07-11 | $6.20 | $6.20 | $6.04 | $6.15 | $6.14 | 3,870,100 |
| 2022-07-08 | $6.05 | $6.24 | $5.97 | $6.24 | $6.23 | 5,935,700 |
| 2022-07-07 | $6.08 | $6.15 | $5.98 | $5.99 | $5.98 | 5,520,500 |
| 2022-07-06 | $5.95 | $6.21 | $5.86 | $6.15 | $6.14 | 6,529,430 |
| 2022-07-05 | $5.98 | $6.06 | $5.86 | $5.95 | $5.94 | 1,888,160 |
| 2022-07-04 | $6.08 | $6.08 | $5.94 | $5.99 | $5.98 | 2,405,570 |
| 2022-07-01 | $6.09 | $6.18 | $6.01 | $6.07 | $6.06 | 2,189,180 |
| 2022-06-30 | $6.10 | $6.21 | $6.02 | $6.06 | $6.05 | 3,934,280 |
| 2022-06-29 | $6.31 | $6.33 | $6.10 | $6.10 | $6.09 | 5,773,800 |
| 2022-06-28 | $6.13 | $6.50 | $6.03 | $6.34 | $6.33 | 10,091,180 |
| 2022-06-27 | $5.99 | $6.20 | $5.92 | $6.12 | $6.11 | 6,242,980 |
| 2022-06-24 | $6.01 | $6.06 | $5.92 | $5.94 | $5.93 | 2,419,900 |
| 2022-06-23 | $5.92 | $6.01 | $5.86 | $5.98 | $5.97 | 4,263,760 |
| 2022-06-22 | $5.78 | $5.98 | $5.78 | $5.88 | $5.87 | 4,955,900 |
| 2022-06-21 | $5.82 | $6.11 | $5.70 | $5.87 | $5.86 | 6,746,780 |
| 2022-06-20 | $5.65 | $5.74 | $5.63 | $5.74 | $5.73 | 1,191,300 |
| 2022-06-17 | $5.66 | $5.70 | $5.54 | $5.66 | $5.65 | 1,666,430 |
| 2022-06-16 | $5.67 | $5.72 | $5.58 | $5.69 | $5.68 | 1,383,600 |
| 2022-06-15 | $5.64 | $5.71 | $5.58 | $5.63 | $5.62 | 1,907,700 |
| 2022-06-14 | $5.58 | $5.63 | $5.44 | $5.60 | $5.59 | 1,593,760 |
| 2022-06-13 | $5.60 | $5.68 | $5.55 | $5.62 | $5.61 | 1,608,740 |
| 2022-06-10 | $5.51 | $5.66 | $5.51 | $5.61 | $5.60 | 1,146,100 |
| 2022-06-09 | $5.74 | $5.74 | $5.53 | $5.57 | $5.56 | 1,304,400 |
| 2022-06-08 | $5.74 | $5.79 | $5.57 | $5.71 | $5.70 | 1,913,100 |
| 2022-06-07 | $5.86 | $5.86 | $5.68 | $5.74 | $5.73 | 1,522,900 |
| 2022-06-06 | $5.83 | $5.90 | $5.74 | $5.85 | $5.84 | 2,275,500 |
| 2022-06-02 | $5.66 | $5.79 | $5.60 | $5.78 | $5.77 | 3,009,700 |
| 2022-06-01 | $5.66 | $5.74 | $5.60 | $5.66 | $5.65 | 2,267,300 |
| 2022-05-31 | $5.63 | $5.69 | $5.53 | $5.66 | $5.65 | 1,565,590 |
| 2022-05-30 | $5.59 | $5.64 | $5.54 | $5.63 | $5.62 | 1,592,300 |
| 2022-05-27 | $5.63 | $5.63 | $5.51 | $5.58 | $5.57 | 1,707,200 |
| 2022-05-26 | $5.48 | $5.57 | $5.39 | $5.55 | $5.54 | 1,870,100 |
| 2022-05-25 | $5.39 | $5.52 | $5.37 | $5.51 | $5.50 | 1,504,400 |
| 2022-05-24 | $5.62 | $5.65 | $5.34 | $5.35 | $5.34 | 2,263,600 |
| 2022-05-23 | $5.54 | $5.61 | $5.48 | $5.59 | $5.58 | 1,844,000 |
| 2022-05-20 | $5.48 | $5.54 | $5.45 | $5.51 | $5.50 | 2,919,700 |
| 2022-05-19 | $5.37 | $5.53 | $5.32 | $5.50 | $5.49 | 2,434,500 |
| 2022-05-18 | $5.36 | $5.48 | $5.35 | $5.43 | $5.42 | 1,737,700 |
| 2022-05-17 | $5.44 | $5.44 | $5.31 | $5.35 | $5.34 | 1,165,600 |
| 2022-05-16 | $5.43 | $5.48 | $5.36 | $5.40 | $5.39 | 1,653,500 |
| 2022-05-13 | $5.44 | $5.45 | $5.30 | $5.44 | $5.43 | 1,975,100 |
| 2022-05-12 | $5.28 | $5.43 | $5.28 | $5.36 | $5.35 | 2,161,700 |
| 2022-05-11 | $5.38 | $5.48 | $5.33 | $5.33 | $5.32 | 2,541,200 |
| 2022-05-10 | $5.24 | $5.40 | $5.19 | $5.38 | $5.37 | 2,069,300 |
| 2022-05-09 | $5.13 | $5.32 | $5.07 | $5.25 | $5.24 | 1,932,000 |
| 2022-05-06 | $5.10 | $5.16 | $5.03 | $5.13 | $5.12 | 1,649,000 |
| 2022-05-05 | $5.30 | $5.38 | $5.18 | $5.22 | $5.21 | 1,998,000 |
| 2022-05-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.26 | 0 |
| 2022-05-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.26 | 0 |
| 2022-04-29 | $4.97 | $5.30 | $4.93 | $5.27 | $5.26 | 3,253,700 |
| 2022-04-28 | $5.16 | $5.16 | $4.83 | $4.92 | $4.91 | 2,823,600 |
| 2022-04-27 | $5.05 | $5.15 | $4.87 | $5.15 | $5.14 | 2,394,600 |
| 2022-04-26 | $5.15 | $5.31 | $4.98 | $5.00 | $4.99 | 2,768,880 |
| 2022-04-25 | $5.61 | $5.61 | $5.14 | $5.14 | $5.13 | 3,673,600 |
| 2022-04-22 | $5.80 | $5.83 | $5.58 | $5.65 | $5.64 | 4,231,200 |
| 2022-04-21 | $6.03 | $6.05 | $5.77 | $5.80 | $5.79 | 2,181,300 |
| 2022-04-20 | $6.00 | $6.11 | $5.99 | $6.06 | $6.05 | 1,481,600 |
| 2022-04-19 | $5.94 | $6.03 | $5.93 | $6.01 | $6.00 | 856,700 |
| 2022-04-18 | $5.97 | $6.01 | $5.77 | $5.96 | $5.95 | 1,236,800 |
| 2022-04-15 | $6.11 | $6.12 | $5.93 | $5.94 | $5.93 | 2,115,600 |
| 2022-04-14 | $6.16 | $6.26 | $6.11 | $6.12 | $6.11 | 1,385,400 |
| 2022-04-13 | $6.21 | $6.29 | $6.10 | $6.16 | $6.15 | 2,584,600 |
| 2022-04-12 | $6.04 | $6.22 | $5.95 | $6.21 | $6.20 | 2,204,500 |
| 2022-04-11 | $6.23 | $6.23 | $6.00 | $6.04 | $6.03 | 1,841,600 |
| 2022-04-08 | $6.33 | $6.39 | $6.12 | $6.20 | $6.19 | 1,982,300 |
| 2022-04-07 | $6.44 | $6.49 | $6.31 | $6.33 | $6.32 | 2,072,100 |
| 2022-04-06 | $6.32 | $6.52 | $6.30 | $6.47 | $6.46 | 2,890,200 |
| 2022-04-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2022-04-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2022-04-01 | $6.32 | $6.35 | $6.23 | $6.32 | $6.31 | 2,239,900 |
| 2022-03-31 | $6.24 | $6.42 | $6.19 | $6.32 | $6.31 | 2,591,700 |
| 2022-03-30 | $6.18 | $6.25 | $6.16 | $6.23 | $6.22 | 1,425,200 |
| 2022-03-29 | $6.32 | $6.32 | $6.12 | $6.17 | $6.16 | 2,066,700 |
| 2022-03-28 | $6.32 | $6.35 | $6.18 | $6.28 | $6.27 | 1,694,900 |
| 2022-03-25 | $6.30 | $6.41 | $6.26 | $6.32 | $6.31 | 1,965,760 |
| 2022-03-24 | $6.33 | $6.35 | $6.23 | $6.26 | $6.25 | 1,935,560 |
| 2022-03-23 | $6.45 | $6.45 | $6.34 | $6.36 | $6.35 | 1,695,500 |
| 2022-03-22 | $6.33 | $6.45 | $6.31 | $6.39 | $6.38 | 1,697,480 |
| 2022-03-21 | $6.30 | $6.40 | $6.30 | $6.40 | $6.39 | 2,113,180 |
| 2022-03-18 | $6.15 | $6.31 | $6.13 | $6.30 | $6.29 | 2,282,000 |
| 2022-03-17 | $6.27 | $6.29 | $6.12 | $6.15 | $6.14 | 2,678,500 |
| 2022-03-16 | $5.99 | $6.20 | $5.90 | $6.14 | $6.13 | 3,997,800 |
| 2022-03-15 | $6.20 | $6.22 | $5.90 | $5.90 | $5.89 | 3,643,900 |
| 2022-03-14 | $6.38 | $6.40 | $6.20 | $6.20 | $6.19 | 2,429,500 |
| 2022-03-10 | $6.39 | $6.49 | $6.37 | $6.40 | $6.39 | 2,404,300 |
| 2022-03-09 | $6.46 | $6.50 | $6.03 | $6.30 | $6.29 | 3,846,800 |
| 2022-03-08 | $6.70 | $6.72 | $6.43 | $6.45 | $6.44 | 3,779,900 |
| 2022-03-07 | $6.76 | $6.90 | $6.66 | $6.69 | $6.68 | 3,607,740 |
| 2022-03-04 | $6.96 | $6.96 | $6.76 | $6.82 | $6.81 | 3,220,300 |
| 2022-03-03 | $7.00 | $7.00 | $6.90 | $6.92 | $6.91 | 2,149,100 |
| 2022-03-02 | $6.93 | $7.01 | $6.89 | $6.98 | $6.97 | 2,849,000 |
| 2022-03-01 | $6.84 | $6.96 | $6.84 | $6.95 | $6.94 | 3,202,900 |
| 2022-02-28 | $6.96 | $6.96 | $6.74 | $6.81 | $6.80 | 3,869,000 |
| 2022-02-25 | $6.84 | $6.99 | $6.77 | $6.97 | $6.96 | 4,361,500 |
| 2022-02-24 | $6.91 | $7.02 | $6.67 | $6.79 | $6.78 | 4,634,000 |
| 2022-02-23 | $6.83 | $6.94 | $6.77 | $6.93 | $6.92 | 3,152,800 |
| 2022-02-22 | $6.76 | $6.86 | $6.72 | $6.80 | $6.79 | 2,627,600 |
| 2022-02-21 | $6.68 | $6.83 | $6.66 | $6.83 | $6.82 | 2,312,600 |
| 2022-02-18 | $6.62 | $6.70 | $6.58 | $6.69 | $6.68 | 1,881,500 |
| 2022-02-17 | $6.70 | $6.82 | $6.62 | $6.64 | $6.63 | 2,596,300 |
| 2022-02-16 | $6.67 | $6.74 | $6.60 | $6.73 | $6.72 | 2,731,700 |
| 2022-02-15 | $6.71 | $6.72 | $6.51 | $6.59 | $6.58 | 2,016,300 |
| 2022-02-14 | $6.59 | $6.75 | $6.54 | $6.66 | $6.65 | 2,040,800 |
| 2022-02-11 | $6.81 | $6.81 | $6.59 | $6.60 | $6.59 | 3,030,770 |
| 2022-02-10 | $6.80 | $6.87 | $6.74 | $6.82 | $6.81 | 2,493,900 |
| 2022-02-09 | $6.84 | $6.85 | $6.76 | $6.84 | $6.83 | 2,594,100 |
| 2022-02-08 | $6.71 | $6.82 | $6.69 | $6.79 | $6.78 | 2,356,900 |
| 2022-02-07 | $6.76 | $6.80 | $6.55 | $6.71 | $6.70 | 3,765,200 |
| 2022-02-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.64 | 0 |
| 2022-02-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.64 | 0 |
| 2022-02-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.64 | 0 |
| 2022-02-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.64 | 0 |
| 2022-01-28 | $6.36 | $6.72 | $6.36 | $6.65 | $6.64 | 4,091,200 |
| 2022-01-27 | $6.62 | $6.63 | $6.31 | $6.32 | $6.31 | 3,934,620 |
| 2022-01-26 | $6.47 | $6.66 | $6.46 | $6.62 | $6.61 | 3,473,330 |
| 2022-01-25 | $6.85 | $6.85 | $6.42 | $6.44 | $6.43 | 4,370,200 |
| 2022-01-24 | $7.08 | $7.15 | $6.80 | $6.84 | $6.83 | 3,980,500 |
| 2022-01-21 | $6.94 | $7.15 | $6.88 | $7.09 | $7.08 | 4,713,100 |
| 2022-01-20 | $7.38 | $7.38 | $6.91 | $6.95 | $6.94 | 7,279,000 |
| 2022-01-19 | $7.20 | $7.43 | $7.20 | $7.35 | $7.34 | 6,687,400 |
| 2022-01-18 | $7.39 | $7.48 | $7.12 | $7.15 | $7.14 | 6,745,800 |
| 2022-01-17 | $7.19 | $7.47 | $7.19 | $7.41 | $7.40 | 6,014,600 |
| 2022-01-14 | $7.35 | $7.44 | $7.17 | $7.20 | $7.19 | 5,538,820 |
| 2022-01-13 | $7.30 | $7.43 | $7.25 | $7.31 | $7.30 | 5,137,800 |
| 2022-01-12 | $7.16 | $7.32 | $7.12 | $7.30 | $7.29 | 5,175,500 |
| 2022-01-11 | $7.20 | $7.32 | $7.12 | $7.15 | $7.14 | 4,632,900 |
| 2022-01-10 | $7.07 | $7.23 | $6.96 | $7.16 | $7.15 | 3,492,700 |
| 2022-01-07 | $7.23 | $7.31 | $7.03 | $7.05 | $7.04 | 4,865,300 |
| 2022-01-06 | $7.21 | $7.28 | $7.14 | $7.24 | $7.23 | 4,582,700 |
| 2022-01-05 | $7.29 | $7.32 | $7.05 | $7.20 | $7.19 | 6,258,400 |
| 2022-01-04 | $7.13 | $7.32 | $7.03 | $7.31 | $7.30 | 7,333,090 |
| 2022-01-03 | $7.11 | $7.11 | $7.11 | $7.11 | $7.10 | 0 |
| 2021-12-31 | $7.15 | $7.28 | $7.08 | $7.11 | $7.10 | 4,943,400 |
| 2021-12-30 | $7.19 | $7.24 | $7.09 | $7.14 | $7.13 | 5,336,300 |
| 2021-12-29 | $7.01 | $7.23 | $6.88 | $7.17 | $7.16 | 10,328,490 |
| 2021-12-28 | $6.76 | $7.24 | $6.71 | $7.01 | $7.00 | 10,597,150 |
| 2021-12-27 | $6.56 | $6.82 | $6.51 | $6.79 | $6.78 | 6,647,960 |
| 2021-12-24 | $6.92 | $6.92 | $6.56 | $6.56 | $6.55 | 7,545,140 |
| 2021-12-23 | $7.01 | $7.07 | $6.82 | $6.84 | $6.83 | 5,276,000 |
| 2021-12-22 | $7.09 | $7.11 | $7.00 | $7.04 | $7.03 | 3,623,600 |
| 2021-12-21 | $6.86 | $7.11 | $6.86 | $7.08 | $7.07 | 6,361,030 |
| 2021-12-20 | $6.89 | $7.04 | $6.84 | $6.85 | $6.84 | 4,411,700 |
| 2021-12-17 | $6.98 | $7.01 | $6.86 | $6.93 | $6.92 | 3,788,740 |
| 2021-12-16 | $6.82 | $7.00 | $6.82 | $6.96 | $6.95 | 5,160,980 |
| 2021-12-15 | $6.82 | $6.85 | $6.76 | $6.82 | $6.81 | 4,018,950 |
| 2021-12-14 | $6.68 | $6.82 | $6.62 | $6.81 | $6.80 | 3,872,930 |
| 2021-12-13 | $6.78 | $6.83 | $6.65 | $6.70 | $6.69 | 3,942,730 |
| 2021-12-07 | $6.70 | $6.79 | $6.59 | $6.69 | $6.68 | 3,593,530 |
| 2021-12-06 | $7.02 | $7.02 | $6.66 | $6.70 | $6.69 | 5,841,800 |
| 2021-12-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.05 | 6,450,100 |
| 2021-12-02 | $6.94 | $6.94 | $6.94 | $6.94 | $6.93 | 5,377,700 |
| 2021-12-01 | $6.89 | $7.07 | $6.80 | $7.07 | $7.06 | 7,072,400 |
| 2021-11-30 | $6.68 | $6.91 | $6.68 | $6.78 | $6.77 | 5,750,140 |
| 2021-11-29 | $6.68 | $6.75 | $6.62 | $6.65 | $6.64 | 4,173,900 |
| 2021-11-26 | $6.93 | $6.95 | $6.69 | $6.76 | $6.75 | 7,520,180 |
| 2021-11-25 | $6.77 | $7.17 | $6.73 | $6.98 | $6.97 | 10,253,880 |
| 2021-11-24 | $6.80 | $6.82 | $6.67 | $6.77 | $6.76 | 3,842,240 |
| 2021-11-23 | $6.80 | $6.90 | $6.75 | $6.80 | $6.79 | 4,114,800 |
| 2021-11-22 | $6.82 | $6.82 | $6.70 | $6.74 | $6.73 | 3,130,700 |
| 2021-11-19 | $6.69 | $6.84 | $6.67 | $6.80 | $6.79 | 4,104,000 |
| 2021-11-18 | $6.72 | $6.82 | $6.68 | $6.69 | $6.68 | 3,434,400 |
| 2021-11-17 | $6.66 | $6.76 | $6.58 | $6.75 | $6.74 | 4,004,000 |
| 2021-11-16 | $6.71 | $6.72 | $6.56 | $6.58 | $6.57 | 4,164,240 |
| 2021-11-15 | $6.49 | $6.78 | $6.48 | $6.69 | $6.68 | 5,476,500 |
| 2021-11-12 | $6.47 | $6.54 | $6.35 | $6.49 | $6.48 | 4,671,800 |
| 2021-11-11 | $6.33 | $6.45 | $6.30 | $6.41 | $6.40 | 3,389,510 |
| 2021-11-10 | $6.32 | $6.37 | $6.24 | $6.35 | $6.34 | 2,889,800 |
| 2021-11-09 | $6.31 | $6.35 | $6.26 | $6.33 | $6.32 | 3,875,200 |
| 2021-11-08 | $6.23 | $6.30 | $6.13 | $6.29 | $6.28 | 3,554,700 |
| 2021-11-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.13 | 3,451,350 |
| 2021-11-04 | $6.09 | $6.18 | $6.07 | $6.14 | $6.13 | 3,432,850 |
| 2021-11-03 | $6.02 | $6.12 | $5.95 | $6.11 | $6.10 | 4,013,950 |
| 2021-11-02 | $6.18 | $6.23 | $5.95 | $6.01 | $6.00 | 4,339,950 |
| 2021-11-01 | $6.16 | $6.25 | $6.07 | $6.18 | $6.17 | 3,045,010 |
| 2021-10-29 | $6.02 | $6.18 | $5.98 | $6.13 | $6.12 | 3,718,180 |
| 2021-10-28 | $6.07 | $6.15 | $5.90 | $5.98 | $5.97 | 3,507,100 |
| 2021-10-27 | $6.37 | $6.37 | $6.03 | $6.07 | $6.06 | 6,941,230 |
| 2021-10-26 | $6.40 | $6.48 | $6.33 | $6.35 | $6.34 | 2,045,910 |
| 2021-10-25 | $6.43 | $6.52 | $6.34 | $6.36 | $6.35 | 3,281,200 |
| 2021-10-22 | $6.70 | $6.70 | $6.47 | $6.47 | $6.46 | 3,419,800 |
| 2021-10-21 | $6.91 | $6.92 | $6.69 | $6.70 | $6.69 | 2,727,000 |
| 2021-10-20 | $6.94 | $6.94 | $6.82 | $6.90 | $6.89 | 1,970,240 |
| 2021-10-19 | $6.88 | $6.93 | $6.84 | $6.86 | $6.85 | 1,752,900 |
| 2021-10-18 | $6.83 | $6.90 | $6.73 | $6.90 | $6.89 | 2,230,640 |
| 2021-10-15 | $6.93 | $6.94 | $6.76 | $6.80 | $6.79 | 2,312,400 |
| 2021-10-14 | $6.89 | $7.04 | $6.79 | $6.94 | $6.93 | 2,216,600 |
| 2021-10-13 | $6.87 | $6.93 | $6.77 | $6.88 | $6.87 | 1,826,900 |
| 2021-10-12 | $7.00 | $7.05 | $6.60 | $6.83 | $6.82 | 2,842,600 |
| 2021-10-11 | $7.15 | $7.15 | $6.92 | $7.00 | $6.99 | 2,770,600 |
| 2021-09-30 | $6.70 | $6.88 | $6.70 | $6.86 | $6.85 | 2,147,400 |
| 2021-09-29 | $6.84 | $6.93 | $6.66 | $6.67 | $6.66 | 2,902,300 |
| 2021-09-28 | $6.88 | $6.94 | $6.80 | $6.88 | $6.87 | 2,081,900 |
| 2021-09-27 | $7.18 | $7.22 | $6.75 | $6.82 | $6.81 | 5,085,540 |
| 2021-09-24 | $7.49 | $7.49 | $7.13 | $7.15 | $7.14 | 4,408,200 |
| 2021-09-23 | $7.57 | $7.59 | $7.44 | $7.47 | $7.46 | 3,475,100 |
| 2021-09-22 | $7.19 | $7.55 | $7.13 | $7.53 | $7.52 | 5,596,510 |
| 2021-09-21 | $7.27 | $7.27 | $7.27 | $7.27 | $7.26 | 0 |
| 2021-09-20 | $7.27 | $7.27 | $7.27 | $7.27 | $7.26 | 0 |
| 2021-09-17 | $7.47 | $7.49 | $7.09 | $7.27 | $7.26 | 7,283,060 |
| 2021-09-16 | $7.72 | $7.80 | $7.45 | $7.46 | $7.45 | 6,569,110 |
| 2021-09-15 | $7.46 | $7.71 | $7.44 | $7.71 | $7.70 | 7,233,770 |
| 2021-09-14 | $7.60 | $7.73 | $7.48 | $7.52 | $7.51 | 8,254,340 |
| 2021-09-13 | $7.80 | $7.82 | $7.55 | $7.60 | $7.59 | 9,153,500 |
| 2021-09-09 | $8.24 | $8.24 | $7.94 | $7.98 | $7.97 | 10,071,870 |
| 2021-09-08 | $8.09 | $8.34 | $8.09 | $8.28 | $8.27 | 10,452,300 |
| 2021-09-07 | $8.29 | $8.58 | $8.10 | $8.19 | $8.18 | 15,030,460 |
| 2021-09-06 | $7.84 | $8.34 | $7.61 | $8.25 | $8.24 | 14,786,080 |
| 2021-09-03 | $7.70 | $8.11 | $7.65 | $7.84 | $7.83 | 10,731,700 |
| 2021-09-02 | $7.53 | $7.73 | $7.45 | $7.73 | $7.72 | 7,817,000 |
| 2021-09-01 | $7.72 | $7.78 | $7.40 | $7.53 | $7.52 | 7,805,200 |
| 2021-08-31 | $8.17 | $8.19 | $7.68 | $7.72 | $7.71 | 11,562,600 |
| 2021-08-30 | $8.12 | $8.29 | $8.01 | $8.16 | $8.15 | 10,786,800 |
| 2021-08-27 | $8.37 | $8.44 | $8.08 | $8.12 | $8.11 | 11,080,080 |
| 2021-08-26 | $8.73 | $8.79 | $8.27 | $8.32 | $8.31 | 19,553,700 |
| 2021-08-25 | $8.69 | $9.50 | $8.54 | $8.99 | $8.98 | 23,723,600 |
| 2021-08-24 | $8.37 | $8.86 | $8.32 | $8.47 | $8.46 | 19,607,200 |
| 2021-08-23 | $7.84 | $8.46 | $7.84 | $8.37 | $8.36 | 18,677,100 |
| 2021-08-20 | $7.61 | $7.83 | $7.40 | $7.76 | $7.75 | 7,736,900 |
| 2021-08-19 | $7.68 | $7.74 | $7.42 | $7.63 | $7.61 | 7,259,800 |
| 2021-08-18 | $7.55 | $7.73 | $7.53 | $7.69 | $7.67 | 6,589,500 |
| 2021-08-17 | $7.78 | $7.94 | $7.52 | $7.55 | $7.53 | 11,453,800 |
| 2021-08-16 | $8.50 | $8.53 | $7.70 | $7.89 | $7.87 | 22,671,720 |
| 2021-08-13 | $7.95 | $8.40 | $7.83 | $8.38 | $8.36 | 14,704,200 |
| 2021-08-12 | $8.15 | $8.23 | $7.94 | $7.96 | $7.94 | 9,280,890 |
| 2021-08-11 | $7.73 | $8.15 | $7.65 | $8.14 | $8.12 | 12,064,550 |
| 2021-08-10 | $7.74 | $7.91 | $7.69 | $7.78 | $7.76 | 6,927,740 |
| 2021-08-09 | $7.84 | $7.95 | $7.60 | $7.74 | $7.72 | 6,792,600 |
| 2021-08-06 | $7.98 | $7.98 | $7.62 | $7.77 | $7.75 | 8,653,000 |
| 2021-08-05 | $7.90 | $8.09 | $7.71 | $7.85 | $7.83 | 13,296,960 |
| 2021-08-04 | $7.67 | $8.35 | $7.66 | $7.90 | $7.88 | 20,058,980 |
| 2021-08-03 | $7.67 | $7.89 | $7.49 | $7.70 | $7.68 | 23,855,230 |
| 2021-08-02 | $6.82 | $7.58 | $6.82 | $7.58 | $7.56 | 17,700,440 |
| 2021-07-30 | $6.66 | $6.94 | $6.64 | $6.87 | $6.85 | 6,679,700 |
| 2021-07-29 | $6.41 | $6.71 | $6.41 | $6.65 | $6.63 | 6,947,700 |
| 2021-07-28 | $6.79 | $6.81 | $6.25 | $6.37 | $6.35 | 8,023,400 |
| 2021-07-27 | $6.98 | $7.08 | $6.82 | $6.83 | $6.81 | 5,993,800 |
| 2021-07-26 | $7.09 | $7.22 | $6.81 | $6.97 | $6.95 | 6,673,100 |
| 2021-07-23 | $7.40 | $7.41 | $7.05 | $7.08 | $7.06 | 8,182,700 |
| 2021-07-22 | $7.39 | $7.49 | $7.32 | $7.41 | $7.39 | 6,041,200 |
| 2021-07-21 | $7.11 | $7.41 | $7.10 | $7.39 | $7.37 | 7,718,010 |
| 2021-07-20 | $7.00 | $7.20 | $6.98 | $7.15 | $7.13 | 4,754,400 |
| 2021-07-19 | $7.27 | $7.27 | $6.96 | $7.09 | $7.07 | 7,167,000 |
| 2021-07-16 | $7.18 | $7.31 | $7.17 | $7.27 | $7.25 | 4,927,900 |
| 2021-07-15 | $7.55 | $7.58 | $7.12 | $7.22 | $7.20 | 10,194,850 |
| 2021-07-14 | $7.72 | $7.73 | $7.51 | $7.53 | $7.51 | 9,029,700 |
| 2021-07-13 | $7.89 | $7.91 | $7.71 | $7.73 | $7.71 | 9,970,980 |
| 2021-07-12 | $7.83 | $8.03 | $7.71 | $7.92 | $7.90 | 14,933,600 |
| 2021-07-08 | $7.44 | $8.09 | $7.42 | $7.86 | $7.84 | 22,315,410 |
| 2021-07-07 | $7.57 | $7.61 | $7.38 | $7.48 | $7.46 | 8,587,100 |
| 2021-07-06 | $7.69 | $7.70 | $7.45 | $7.60 | $7.58 | 8,746,740 |
| 2021-07-05 | $7.46 | $7.65 | $7.21 | $7.58 | $7.56 | 14,154,650 |
| 2021-07-01 | $7.40 | $7.48 | $7.05 | $7.08 | $7.06 | 9,223,000 |
| 2021-06-30 | $7.30 | $7.42 | $7.14 | $7.39 | $7.37 | 9,705,100 |
| 2021-06-29 | $7.50 | $7.54 | $7.25 | $7.30 | $7.28 | 12,314,230 |
| 2021-06-28 | $6.98 | $7.68 | $6.96 | $7.60 | $7.58 | 19,695,350 |
| 2021-06-25 | $7.05 | $7.21 | $6.95 | $7.00 | $6.98 | 8,906,100 |
| 2021-06-24 | $7.40 | $7.40 | $7.08 | $7.10 | $7.08 | 16,678,600 |
| 2021-06-23 | $7.76 | $7.98 | $7.36 | $7.53 | $7.51 | 17,220,750 |
| 2021-06-22 | $7.33 | $7.78 | $7.24 | $7.63 | $7.61 | 23,632,190 |
| 2021-06-21 | $7.16 | $7.39 | $7.14 | $7.29 | $7.27 | 11,123,400 |
| 2021-06-18 | $6.97 | $7.35 | $6.84 | $7.26 | $7.24 | 14,797,750 |
| 2021-06-17 | $6.96 | $7.04 | $6.83 | $6.99 | $6.97 | 10,319,000 |
| 2021-06-16 | $6.71 | $7.05 | $6.70 | $7.03 | $7.01 | 13,549,400 |
| 2021-06-15 | $6.65 | $6.75 | $6.59 | $6.75 | $6.73 | 6,366,350 |
| 2021-06-14 | $6.68 | $6.68 | $6.68 | $6.68 | $6.66 | 0 |
| 2021-06-11 | $7.00 | $7.00 | $6.68 | $6.68 | $6.66 | 8,912,700 |
| 2021-06-10 | $6.74 | $6.95 | $6.71 | $6.92 | $6.90 | 10,969,800 |
| 2021-06-09 | $6.70 | $7.09 | $6.65 | $6.76 | $6.74 | 13,164,200 |
| 2021-06-08 | $6.69 | $6.73 | $6.55 | $6.67 | $6.65 | 6,953,500 |
| 2021-06-07 | $6.62 | $6.70 | $6.54 | $6.66 | $6.64 | 6,829,400 |
| 2021-06-04 | $6.61 | $6.66 | $6.49 | $6.63 | $6.61 | 7,357,900 |
| 2021-06-03 | $6.49 | $6.66 | $6.49 | $6.61 | $6.59 | 10,810,420 |
| 2021-06-02 | $6.53 | $6.55 | $6.38 | $6.39 | $6.37 | 4,788,170 |
| 2021-06-01 | $6.43 | $6.54 | $6.37 | $6.52 | $6.50 | 5,207,500 |
| 2021-05-31 | $6.33 | $6.47 | $6.27 | $6.44 | $6.42 | 5,070,400 |
| 2021-05-28 | $6.57 | $6.66 | $6.32 | $6.34 | $6.32 | 7,381,700 |
| 2021-05-27 | $6.39 | $6.56 | $6.39 | $6.55 | $6.53 | 6,355,090 |
| 2021-05-26 | $6.37 | $6.49 | $6.36 | $6.43 | $6.41 | 4,565,200 |
| 2021-05-25 | $6.40 | $6.42 | $6.24 | $6.40 | $6.38 | 6,699,000 |
| 2021-05-24 | $6.41 | $6.48 | $6.30 | $6.40 | $6.38 | 6,151,100 |
| 2021-05-21 | $6.36 | $6.54 | $6.32 | $6.45 | $6.43 | 5,768,300 |
| 2021-05-20 | $6.36 | $6.53 | $6.33 | $6.36 | $6.34 | 6,449,400 |
| 2021-05-19 | $6.47 | $6.50 | $6.38 | $6.40 | $6.38 | 5,064,600 |
| 2021-05-18 | $6.56 | $6.56 | $6.34 | $6.52 | $6.50 | 5,587,700 |
| 2021-05-17 | $6.82 | $6.82 | $6.44 | $6.50 | $6.48 | 11,308,800 |
| 2021-05-14 | $6.61 | $6.83 | $6.53 | $6.79 | $6.77 | 12,293,100 |
| 2021-05-13 | $6.45 | $6.72 | $6.45 | $6.55 | $6.53 | 8,295,660 |
| 2021-05-12 | $6.60 | $6.61 | $6.45 | $6.53 | $6.51 | 8,861,700 |
| 2021-05-11 | $6.30 | $6.65 | $6.28 | $6.59 | $6.57 | 12,421,960 |
| 2021-05-10 | $6.35 | $6.37 | $6.06 | $6.35 | $6.33 | 7,844,560 |
| 2021-05-07 | $6.22 | $6.37 | $6.17 | $6.34 | $6.32 | 8,121,400 |
| 2021-05-06 | $6.12 | $6.29 | $6.11 | $6.22 | $6.20 | 4,401,460 |
| 2021-05-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.15 | 0 |
| 2021-05-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.15 | 0 |
| 2021-04-30 | $6.21 | $6.29 | $6.12 | $6.17 | $6.15 | 5,967,900 |
| 2021-04-29 | $6.41 | $6.41 | $6.23 | $6.24 | $6.22 | 8,735,380 |
| 2021-04-28 | $5.89 | $6.38 | $5.83 | $6.37 | $6.35 | 14,840,700 |
| 2021-04-27 | $6.10 | $6.15 | $5.79 | $5.91 | $5.89 | 6,222,740 |
| 2021-04-26 | $6.11 | $6.22 | $6.05 | $6.11 | $6.09 | 4,421,610 |
| 2021-04-23 | $6.14 | $6.14 | $6.04 | $6.11 | $6.09 | 3,346,290 |
| 2021-04-22 | $6.06 | $6.16 | $6.00 | $6.15 | $6.13 | 4,025,680 |
| 2021-04-21 | $6.03 | $6.10 | $6.01 | $6.04 | $6.02 | 2,414,180 |
| 2021-04-20 | $6.19 | $6.20 | $6.06 | $6.09 | $6.07 | 4,119,200 |
| 2021-04-19 | $6.08 | $6.20 | $6.08 | $6.19 | $6.17 | 4,681,390 |
| 2021-04-16 | $5.97 | $6.12 | $5.93 | $6.09 | $6.07 | 5,188,000 |
| 2021-04-15 | $5.92 | $6.01 | $5.89 | $5.96 | $5.94 | 3,375,480 |
| 2021-04-14 | $5.74 | $5.99 | $5.71 | $5.93 | $5.91 | 5,487,300 |
| 2021-04-13 | $5.86 | $5.86 | $5.69 | $5.71 | $5.69 | 3,648,800 |
| 2021-04-12 | $5.97 | $5.97 | $5.86 | $5.86 | $5.84 | 3,204,000 |
| 2021-04-09 | $5.95 | $5.99 | $5.89 | $5.96 | $5.94 | 2,853,300 |
| 2021-04-08 | $6.06 | $6.10 | $5.92 | $5.94 | $5.92 | 4,236,100 |
| 2021-04-07 | $6.02 | $6.10 | $5.96 | $6.05 | $6.03 | 4,201,700 |
| 2021-04-06 | $5.88 | $6.02 | $5.84 | $6.02 | $6.00 | 4,189,880 |
| 2021-04-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.87 | 0 |
| 2021-04-02 | $5.88 | $5.91 | $5.81 | $5.89 | $5.87 | 2,877,700 |
| 2021-04-01 | $5.96 | $6.00 | $5.84 | $5.88 | $5.86 | 3,742,700 |
| 2021-03-31 | $5.96 | $6.00 | $5.89 | $5.97 | $5.95 | 3,239,200 |
| 2021-03-30 | $6.12 | $6.12 | $5.92 | $5.96 | $5.94 | 7,161,790 |
| 2021-03-29 | $6.24 | $6.28 | $6.09 | $6.15 | $6.13 | 5,093,200 |
| 2021-03-26 | $6.12 | $6.25 | $6.07 | $6.21 | $6.19 | 5,755,500 |
| 2021-03-25 | $6.38 | $6.38 | $6.04 | $6.10 | $6.08 | 8,021,000 |
| 2021-03-24 | $6.36 | $6.46 | $6.23 | $6.28 | $6.26 | 7,331,200 |
| 2021-03-23 | $6.48 | $6.51 | $6.22 | $6.32 | $6.30 | 7,971,600 |
| 2021-03-22 | $6.26 | $6.46 | $6.25 | $6.46 | $6.44 | 6,351,220 |
| 2021-03-19 | $6.22 | $6.38 | $6.12 | $6.27 | $6.25 | 4,861,100 |
| 2021-03-18 | $6.39 | $6.42 | $6.25 | $6.26 | $6.24 | 5,725,900 |
| 2021-03-17 | $6.38 | $6.46 | $6.30 | $6.41 | $6.39 | 5,326,000 |
| 2021-03-16 | $6.18 | $6.42 | $6.17 | $6.40 | $6.38 | 7,846,900 |
| 2021-03-15 | $6.24 | $6.34 | $6.11 | $6.18 | $6.16 | 5,726,600 |
| 2021-03-12 | $6.36 | $6.45 | $6.22 | $6.26 | $6.24 | 6,360,500 |
| 2021-03-11 | $6.06 | $6.39 | $5.90 | $6.35 | $6.33 | 10,607,700 |
| 2021-03-10 | $6.32 | $6.35 | $5.98 | $6.03 | $6.01 | 9,386,600 |
| 2021-03-09 | $6.56 | $6.61 | $6.24 | $6.24 | $6.22 | 12,747,400 |
| 2021-03-08 | $6.85 | $6.88 | $6.55 | $6.56 | $6.54 | 10,575,420 |
| 2021-03-05 | $6.44 | $6.84 | $6.37 | $6.79 | $6.77 | 18,128,620 |
| 2021-03-04 | $6.38 | $6.57 | $6.37 | $6.40 | $6.38 | 10,398,900 |
| 2021-03-03 | $6.36 | $6.50 | $6.31 | $6.44 | $6.42 | 7,961,200 |
| 2021-03-02 | $6.59 | $6.63 | $6.37 | $6.42 | $6.40 | 11,699,300 |
| 2021-03-01 | $6.38 | $6.63 | $6.36 | $6.61 | $6.59 | 16,654,530 |
| 2021-02-26 | $6.90 | $7.32 | $6.57 | $6.64 | $6.62 | 26,624,200 |
| 2021-02-25 | $6.76 | $6.83 | $6.31 | $6.79 | $6.77 | 22,255,930 |
| 2021-02-24 | $6.25 | $6.61 | $6.21 | $6.61 | $6.59 | 12,578,500 |
| 2021-02-23 | $6.41 | $6.51 | $6.17 | $6.20 | $6.18 | 8,403,800 |
| 2021-02-22 | $6.30 | $6.61 | $6.30 | $6.34 | $6.32 | 8,911,800 |
| 2021-02-19 | $6.02 | $6.35 | $6.00 | $6.33 | $6.31 | 7,171,990 |
| 2021-02-18 | $5.89 | $6.15 | $5.89 | $6.01 | $5.99 | 7,166,620 |
| 2021-02-17 | $5.84 | $5.84 | $5.84 | $5.84 | $5.82 | 0 |
| 2021-02-16 | $5.84 | $5.84 | $5.84 | $5.84 | $5.82 | 0 |
| 2021-02-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.82 | 0 |
| 2021-02-12 | $5.84 | $5.84 | $5.84 | $5.84 | $5.82 | 0 |
| 2021-02-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.82 | 0 |
| 2021-02-10 | $5.80 | $5.90 | $5.68 | $5.84 | $5.82 | 6,864,500 |
| 2021-02-09 | $5.54 | $5.86 | $5.46 | $5.81 | $5.79 | 9,853,400 |
| 2021-02-08 | $5.75 | $5.76 | $5.51 | $5.60 | $5.58 | 4,803,300 |
| 2021-02-05 | $5.81 | $5.95 | $5.64 | $5.67 | $5.65 | 7,440,820 |
| 2021-02-04 | $6.10 | $6.13 | $5.74 | $5.81 | $5.79 | 7,790,800 |
| 2021-02-03 | $6.30 | $6.30 | $6.06 | $6.11 | $6.09 | 4,941,000 |
| 2021-02-02 | $6.25 | $6.49 | $6.19 | $6.31 | $6.29 | 4,669,860 |
| 2021-02-01 | $6.45 | $6.57 | $6.24 | $6.35 | $6.33 | 5,512,000 |
| 2021-01-29 | $6.69 | $6.74 | $6.30 | $6.39 | $6.37 | 6,725,960 |
| 2021-01-28 | $6.80 | $6.87 | $6.63 | $6.70 | $6.68 | 7,319,860 |
| 2021-01-27 | $6.96 | $6.97 | $6.60 | $6.73 | $6.71 | 8,696,780 |
| 2021-01-26 | $6.97 | $7.23 | $6.84 | $6.90 | $6.88 | 7,073,900 |
| 2021-01-25 | $7.19 | $7.19 | $6.90 | $6.91 | $6.89 | 10,216,990 |
| 2021-01-22 | $7.32 | $7.42 | $7.18 | $7.26 | $7.24 | 8,993,000 |
| 2021-01-21 | $7.17 | $7.63 | $7.15 | $7.28 | $7.26 | 12,582,800 |
| 2021-01-20 | $7.26 | $7.31 | $7.00 | $7.21 | $7.19 | 10,773,800 |
| 2021-01-19 | $6.90 | $7.39 | $6.82 | $7.27 | $7.25 | 15,969,900 |
| 2021-01-18 | $6.49 | $7.15 | $6.46 | $6.96 | $6.94 | 17,033,000 |
| 2021-01-15 | $6.23 | $6.62 | $6.17 | $6.59 | $6.57 | 13,675,970 |
| 2021-01-14 | $6.15 | $6.33 | $6.01 | $6.24 | $6.22 | 9,744,820 |
| 2021-01-13 | $6.33 | $6.45 | $6.12 | $6.19 | $6.17 | 8,540,900 |
| 2021-01-12 | $6.41 | $6.64 | $6.24 | $6.29 | $6.27 | 9,401,490 |
| 2021-01-11 | $6.67 | $6.70 | $6.34 | $6.42 | $6.40 | 10,192,390 |
| 2021-01-08 | $6.74 | $6.87 | $6.43 | $6.64 | $6.62 | 12,106,230 |
| 2021-01-07 | $7.24 | $7.25 | $6.67 | $6.76 | $6.74 | 15,519,190 |
| 2021-01-06 | $7.61 | $7.64 | $7.17 | $7.21 | $7.19 | 12,167,200 |
| 2021-01-05 | $7.87 | $7.95 | $7.57 | $7.66 | $7.64 | 10,157,800 |
| 2021-01-04 | $7.66 | $7.91 | $7.65 | $7.89 | $7.87 | 9,526,330 |
| 2021-01-01 | $7.68 | $7.68 | $7.68 | $7.68 | $7.66 | 0 |
| 2020-12-31 | $7.58 | $7.85 | $7.56 | $7.68 | $7.66 | 7,455,000 |
| 2020-12-30 | $7.68 | $7.78 | $7.56 | $7.58 | $7.56 | 6,337,200 |
| 2020-12-29 | $7.77 | $7.99 | $7.61 | $7.67 | $7.65 | 8,464,580 |
| 2020-12-28 | $8.06 | $8.08 | $7.64 | $7.72 | $7.70 | 9,123,100 |
| 2020-12-25 | $7.99 | $8.26 | $7.84 | $7.97 | $7.95 | 9,549,300 |
| 2020-12-24 | $8.21 | $8.30 | $7.89 | $7.89 | $7.87 | 10,655,400 |
| 2020-12-23 | $8.16 | $8.35 | $8.10 | $8.21 | $8.19 | 9,363,790 |
| 2020-12-22 | $8.45 | $8.51 | $8.09 | $8.13 | $8.11 | 11,591,900 |
| 2020-12-21 | $8.59 | $8.69 | $8.41 | $8.44 | $8.42 | 12,210,200 |
| 2020-12-18 | $9.00 | $9.05 | $8.56 | $8.59 | $8.57 | 14,084,500 |
| 2020-12-17 | $8.48 | $8.84 | $8.23 | $8.70 | $8.68 | 17,814,500 |
| 2020-12-16 | $8.78 | $8.84 | $8.42 | $8.44 | $8.42 | 12,954,230 |
| 2020-12-15 | $8.85 | $8.94 | $8.60 | $8.76 | $8.74 | 10,900,570 |
| 2020-12-14 | $8.88 | $9.11 | $8.69 | $8.86 | $8.84 | 13,270,960 |
| 2020-12-11 | $9.43 | $9.50 | $8.83 | $8.96 | $8.93 | 17,036,400 |
| 2020-12-10 | $9.28 | $9.88 | $9.16 | $9.38 | $9.35 | 15,503,780 |
| 2020-12-09 | $9.74 | $9.74 | $9.02 | $9.16 | $9.13 | 18,685,620 |
| 2020-12-08 | $9.50 | $9.85 | $9.30 | $9.75 | $9.72 | 17,454,190 |
| 2020-12-07 | $9.42 | $9.62 | $9.31 | $9.54 | $9.51 | 10,871,010 |
| 2020-12-04 | $9.75 | $9.80 | $9.35 | $9.36 | $9.33 | 15,850,840 |
| 2020-12-03 | $9.69 | $9.88 | $9.40 | $9.85 | $9.82 | 16,516,570 |
| 2020-12-02 | $10.00 | $10.02 | $9.62 | $9.73 | $9.70 | 18,697,650 |
| 2020-12-01 | $9.46 | $10.05 | $9.41 | $10.04 | $10.01 | 27,414,280 |
| 2020-11-30 | $9.46 | $9.58 | $9.31 | $9.45 | $9.42 | 14,064,450 |
| 2020-11-27 | $9.72 | $9.72 | $9.28 | $9.39 | $9.36 | 16,964,900 |
| 2020-11-26 | $9.63 | $9.75 | $9.42 | $9.73 | $9.70 | 19,974,300 |
| 2020-11-25 | $10.22 | $10.40 | $9.63 | $9.71 | $9.68 | 28,460,760 |
| 2020-11-24 | $10.50 | $10.68 | $10.17 | $10.28 | $10.25 | 24,710,300 |
| 2020-11-23 | $11.18 | $11.20 | $10.48 | $10.63 | $10.60 | 33,252,460 |
| 2020-11-20 | $11.52 | $11.90 | $11.21 | $11.44 | $11.41 | 35,797,770 |
| 2020-11-19 | $11.18 | $12.36 | $10.79 | $11.99 | $11.96 | 53,368,380 |
| 2020-11-18 | $10.99 | $12.47 | $10.78 | $11.38 | $11.35 | 65,768,200 |
| 2020-11-17 | $10.31 | $11.11 | $10.02 | $10.99 | $10.96 | 44,002,130 |
| 2020-11-16 | $10.36 | $10.47 | $10.12 | $10.27 | $10.24 | 20,928,180 |
| 2020-11-13 | $10.80 | $10.83 | $10.21 | $10.36 | $10.33 | 26,893,350 |
| 2020-11-12 | $10.70 | $10.91 | $10.38 | $10.83 | $10.80 | 30,255,110 |
| 2020-11-11 | $11.30 | $11.32 | $10.55 | $10.67 | $10.64 | 40,875,250 |
| 2020-11-10 | $12.30 | $12.50 | $11.17 | $11.46 | $11.43 | 60,528,240 |
| 2020-11-09 | $12.82 | $13.80 | $12.40 | $12.75 | $12.71 | 64,900,260 |
| 2020-11-06 | $15.05 | $15.40 | $12.71 | $13.19 | $13.15 | 80,926,230 |
| 2020-11-05 | $11.88 | $14.84 | $11.66 | $14.84 | $14.80 | 89,485,180 |
| 2020-11-04 | $11.98 | $12.37 | $11.61 | $12.37 | $12.34 | 49,205,550 |
| 2020-11-03 | $8.71 | $10.31 | $8.71 | $10.31 | $10.28 | 18,030,700 |
| 2020-11-02 | $8.08 | $8.74 | $8.02 | $8.59 | $8.57 | 13,034,330 |
| 2020-10-30 | $8.93 | $9.07 | $8.05 | $8.13 | $8.11 | 15,588,140 |
| 2020-10-29 | $8.39 | $8.92 | $8.20 | $8.85 | $8.83 | 14,447,950 |
| 2020-10-28 | $8.55 | $8.64 | $8.13 | $8.56 | $8.54 | 8,674,760 |
| 2020-10-27 | $8.75 | $8.79 | $8.38 | $8.51 | $8.49 | 12,190,600 |
| 2020-10-26 | $7.90 | $8.95 | $7.87 | $8.87 | $8.85 | 17,967,600 |
| 2020-10-23 | $8.10 | $8.32 | $7.88 | $7.92 | $7.90 | 6,338,100 |
| 2020-10-22 | $8.24 | $8.25 | $8.01 | $8.12 | $8.10 | 5,463,200 |
| 2020-10-21 | $8.44 | $8.44 | $8.15 | $8.21 | $8.19 | 5,646,100 |
| 2020-10-20 | $8.24 | $8.44 | $8.11 | $8.39 | $8.37 | 6,397,420 |
| 2020-10-19 | $8.30 | $8.45 | $8.14 | $8.17 | $8.15 | 5,662,650 |
| 2020-10-16 | $8.36 | $8.45 | $8.00 | $8.22 | $8.20 | 8,285,970 |
| 2020-10-15 | $8.15 | $8.48 | $8.06 | $8.48 | $8.46 | 10,947,670 |
| 2020-10-14 | $8.11 | $8.24 | $8.03 | $8.19 | $8.17 | 8,208,700 |
| 2020-10-13 | $7.95 | $8.22 | $7.88 | $8.14 | $8.12 | 9,220,650 |
| 2020-10-12 | $7.66 | $7.99 | $7.65 | $7.99 | $7.97 | 7,693,850 |
| 2020-10-09 | $7.39 | $7.73 | $7.29 | $7.65 | $7.63 | 6,432,800 |
| 2020-10-08 | $7.27 | $7.27 | $7.27 | $7.27 | $7.25 | 0 |
| 2020-10-07 | $7.27 | $7.27 | $7.27 | $7.27 | $7.25 | 0 |
| 2020-10-06 | $7.27 | $7.27 | $7.27 | $7.27 | $7.25 | 0 |
| 2020-10-05 | $7.27 | $7.27 | $7.27 | $7.27 | $7.25 | 0 |
| 2020-10-02 | $7.27 | $7.27 | $7.27 | $7.27 | $7.25 | 0 |
| 2020-10-01 | $7.27 | $7.27 | $7.27 | $7.27 | $7.25 | 0 |
| 2020-09-30 | $7.18 | $7.33 | $7.11 | $7.27 | $7.25 | 4,548,790 |
| 2020-09-29 | $7.09 | $7.28 | $7.04 | $7.18 | $7.16 | 3,597,600 |
| 2020-09-28 | $7.12 | $7.18 | $6.97 | $7.03 | $7.01 | 3,396,500 |
| 2020-09-25 | $7.22 | $7.41 | $7.08 | $7.13 | $7.11 | 5,636,700 |
| 2020-09-24 | $7.44 | $7.47 | $7.11 | $7.12 | $7.10 | 7,468,200 |
| 2020-09-23 | $7.37 | $7.64 | $7.31 | $7.53 | $7.51 | 7,387,710 |
| 2020-09-22 | $7.37 | $7.51 | $7.25 | $7.33 | $7.31 | 7,539,900 |
| 2020-09-21 | $7.50 | $7.66 | $7.42 | $7.48 | $7.46 | 6,915,200 |
| 2020-09-18 | $7.66 | $7.66 | $7.39 | $7.56 | $7.54 | 10,944,190 |
| 2020-09-17 | $7.44 | $7.74 | $7.37 | $7.70 | $7.68 | 12,487,500 |
| 2020-09-16 | $7.61 | $7.74 | $7.30 | $7.47 | $7.45 | 10,420,500 |
| 2020-09-15 | $7.78 | $7.94 | $7.52 | $7.60 | $7.58 | 13,494,400 |
| 2020-09-14 | $7.45 | $7.87 | $7.29 | $7.77 | $7.75 | 16,204,100 |
| 2020-09-11 | $6.74 | $7.70 | $6.70 | $7.21 | $7.19 | 21,052,990 |
| 2020-09-10 | $7.71 | $7.81 | $6.61 | $6.78 | $6.76 | 21,677,200 |
| 2020-09-09 | $8.54 | $9.09 | $7.68 | $7.85 | $7.83 | 29,181,480 |
| 2020-09-08 | $8.20 | $8.75 | $8.11 | $8.75 | $8.73 | 20,632,080 |
| 2020-09-07 | $8.14 | $8.83 | $8.01 | $8.24 | $8.22 | 24,075,960 |
| 2020-09-04 | $7.37 | $8.12 | $7.31 | $8.07 | $8.05 | 16,325,780 |
| 2020-09-03 | $7.96 | $7.97 | $7.40 | $7.53 | $7.51 | 16,199,740 |
| 2020-09-02 | $7.73 | $8.38 | $7.52 | $7.96 | $7.94 | 23,987,210 |
| 2020-09-01 | $7.45 | $7.80 | $7.33 | $7.75 | $7.73 | 14,519,900 |
| 2020-08-31 | $7.51 | $7.87 | $7.33 | $7.50 | $7.48 | 18,548,440 |
| 2020-08-28 | $7.13 | $7.98 | $7.04 | $7.58 | $7.56 | 27,311,860 |
| 2020-08-27 | $6.59 | $7.26 | $6.59 | $7.24 | $7.22 | 18,718,330 |
| 2020-08-26 | $6.93 | $7.06 | $6.60 | $6.66 | $6.64 | 12,874,200 |
| 2020-08-25 | $6.61 | $6.85 | $6.57 | $6.78 | $6.76 | 9,483,340 |
| 2020-08-24 | $6.36 | $6.63 | $6.25 | $6.62 | $6.60 | 5,524,050 |
| 2020-08-21 | $6.50 | $6.60 | $6.35 | $6.38 | $6.36 | 4,896,390 |
| 2020-08-20 | $6.42 | $6.51 | $6.30 | $6.48 | $6.46 | 3,725,000 |
| 2020-08-19 | $6.54 | $6.58 | $6.41 | $6.44 | $6.42 | 3,920,000 |
| 2020-08-18 | $6.61 | $6.62 | $6.53 | $6.57 | $6.55 | 2,656,000 |
| 2020-08-17 | $6.40 | $6.63 | $6.40 | $6.60 | $6.58 | 4,743,310 |
| 2020-08-14 | $6.35 | $6.46 | $6.32 | $6.40 | $6.38 | 2,622,990 |
| 2020-08-13 | $6.29 | $6.43 | $6.29 | $6.34 | $6.32 | 2,856,010 |
| 2020-08-12 | $6.42 | $6.44 | $6.14 | $6.29 | $6.27 | 3,504,220 |
| 2020-08-11 | $6.57 | $6.70 | $6.38 | $6.40 | $6.38 | 4,131,800 |
| 2020-08-10 | $6.50 | $6.70 | $6.45 | $6.60 | $6.58 | 4,559,200 |
| 2020-08-07 | $6.66 | $6.67 | $6.32 | $6.46 | $6.44 | 3,755,700 |
| 2020-08-06 | $6.71 | $6.76 | $6.48 | $6.64 | $6.62 | 3,864,510 |
| 2020-08-05 | $6.65 | $6.77 | $6.55 | $6.71 | $6.69 | 3,786,400 |
| 2020-08-04 | $6.73 | $6.80 | $6.63 | $6.65 | $6.63 | 3,384,700 |
| 2020-08-03 | $6.59 | $6.81 | $6.59 | $6.75 | $6.73 | 3,984,280 |
| 2020-07-31 | $6.49 | $6.60 | $6.41 | $6.59 | $6.57 | 3,557,410 |
| 2020-07-30 | $6.53 | $6.59 | $6.46 | $6.49 | $6.47 | 3,107,400 |
| 2020-07-29 | $6.43 | $6.53 | $6.36 | $6.53 | $6.51 | 2,906,600 |
| 2020-07-28 | $6.37 | $6.52 | $6.34 | $6.43 | $6.41 | 3,293,270 |
| 2020-07-27 | $6.29 | $6.41 | $6.12 | $6.34 | $6.32 | 3,818,100 |
| 2020-07-24 | $6.57 | $6.68 | $6.24 | $6.29 | $6.27 | 5,105,900 |
| 2020-07-23 | $6.64 | $6.64 | $6.35 | $6.54 | $6.52 | 4,238,000 |
| 2020-07-22 | $6.66 | $6.76 | $6.61 | $6.63 | $6.61 | 4,464,670 |
| 2020-07-21 | $6.71 | $6.75 | $6.62 | $6.68 | $6.66 | 3,595,000 |
| 2020-07-20 | $6.48 | $6.73 | $6.48 | $6.68 | $6.66 | 5,674,400 |
| 2020-07-17 | $6.60 | $6.77 | $6.36 | $6.46 | $6.44 | 5,751,700 |
| 2020-07-16 | $6.83 | $6.95 | $6.50 | $6.53 | $6.51 | 7,298,900 |
| 2020-07-15 | $7.31 | $7.34 | $6.79 | $6.83 | $6.80 | 10,509,700 |
| 2020-07-14 | $7.11 | $7.43 | $7.07 | $7.29 | $7.26 | 11,956,700 |
| 2020-07-13 | $7.05 | $7.18 | $7.04 | $7.10 | $7.07 | 7,928,700 |
| 2020-07-10 | $7.13 | $7.26 | $6.97 | $7.00 | $6.97 | 7,300,120 |
| 2020-07-09 | $7.17 | $7.32 | $7.05 | $7.17 | $7.14 | 9,460,000 |
| 2020-07-08 | $7.08 | $7.27 | $7.02 | $7.19 | $7.16 | 6,185,100 |
| 2020-07-07 | $7.02 | $7.33 | $6.91 | $7.08 | $7.05 | 11,574,430 |
| 2020-07-06 | $6.61 | $7.17 | $6.58 | $7.04 | $7.01 | 13,070,700 |
| 2020-07-03 | $6.61 | $6.71 | $6.51 | $6.59 | $6.56 | 9,004,350 |
| 2020-07-02 | $6.33 | $6.82 | $6.23 | $6.65 | $6.62 | 15,489,420 |
| 2020-07-01 | $6.30 | $6.57 | $6.29 | $6.33 | $6.30 | 9,884,440 |
| 2020-06-30 | $6.28 | $6.34 | $6.19 | $6.29 | $6.26 | 4,228,800 |
| 2020-06-29 | $6.19 | $6.34 | $6.09 | $6.25 | $6.22 | 5,250,200 |
| 2020-06-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2020-06-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2020-06-24 | $6.35 | $6.38 | $6.18 | $6.20 | $6.17 | 4,980,750 |
| 2020-06-23 | $6.34 | $6.41 | $6.19 | $6.36 | $6.33 | 5,969,400 |
| 2020-06-22 | $6.35 | $6.46 | $6.29 | $6.34 | $6.31 | 4,828,000 |
| 2020-06-19 | $6.31 | $6.44 | $6.25 | $6.38 | $6.35 | 6,708,340 |
| 2020-06-18 | $6.47 | $6.49 | $6.27 | $6.35 | $6.32 | 4,786,400 |
| 2020-06-17 | $6.40 | $6.51 | $6.23 | $6.46 | $6.43 | 8,486,120 |
| 2020-06-16 | $6.47 | $6.49 | $6.35 | $6.46 | $6.43 | 8,202,100 |
| 2020-06-15 | $6.24 | $6.72 | $6.24 | $6.47 | $6.44 | 14,179,200 |
| 2020-06-12 | $6.05 | $6.59 | $5.97 | $6.31 | $6.28 | 15,635,000 |
| 2020-06-11 | $6.11 | $6.27 | $6.08 | $6.18 | $6.15 | 7,228,920 |
| 2020-06-10 | $6.02 | $6.18 | $5.95 | $6.15 | $6.12 | 6,168,020 |
| 2020-06-09 | $6.03 | $6.08 | $5.96 | $6.01 | $5.98 | 4,339,000 |
| 2020-06-08 | $6.08 | $6.26 | $6.01 | $6.12 | $6.09 | 9,135,600 |
| 2020-06-05 | $6.08 | $6.10 | $5.92 | $6.03 | $6.00 | 8,996,640 |
| 2020-06-04 | $6.14 | $6.20 | $6.00 | $6.05 | $6.02 | 18,676,070 |
| 2020-06-03 | $5.92 | $6.55 | $5.91 | $6.23 | $6.20 | 31,035,580 |
| 2020-06-02 | $5.72 | $6.05 | $5.72 | $5.95 | $5.92 | 8,557,040 |
| 2020-06-01 | $5.62 | $5.75 | $5.58 | $5.75 | $5.73 | 2,738,000 |
| 2020-05-29 | $5.55 | $5.65 | $5.53 | $5.58 | $5.56 | 1,751,800 |
| 2020-05-28 | $5.59 | $5.64 | $5.48 | $5.58 | $5.56 | 2,118,200 |
| 2020-05-27 | $5.55 | $5.67 | $5.55 | $5.58 | $5.56 | 2,484,100 |
| 2020-05-26 | $5.49 | $5.60 | $5.44 | $5.59 | $5.57 | 3,108,900 |
| 2020-05-25 | $5.60 | $5.60 | $5.40 | $5.44 | $5.42 | 4,571,400 |
| 2020-05-22 | $6.05 | $6.14 | $5.62 | $5.65 | $5.63 | 9,282,200 |
| 2020-05-21 | $5.84 | $6.07 | $5.83 | $6.05 | $6.02 | 6,253,390 |
| 2020-05-20 | $5.83 | $5.87 | $5.76 | $5.86 | $5.83 | 2,155,890 |
| 2020-05-19 | $5.80 | $5.89 | $5.73 | $5.86 | $5.83 | 3,196,770 |
| 2020-05-18 | $5.84 | $5.85 | $5.71 | $5.77 | $5.75 | 3,490,400 |
| 2020-05-15 | $5.99 | $6.03 | $5.82 | $5.83 | $5.80 | 4,334,400 |
| 2020-05-14 | $6.02 | $6.13 | $5.95 | $5.98 | $5.95 | 4,026,200 |
| 2020-05-13 | $6.08 | $6.14 | $6.01 | $6.08 | $6.05 | 5,323,700 |
| 2020-05-12 | $5.85 | $6.28 | $5.81 | $6.14 | $6.11 | 9,988,770 |
| 2020-05-11 | $5.98 | $6.00 | $5.81 | $5.85 | $5.82 | 3,530,900 |
| 2020-05-08 | $5.88 | $6.00 | $5.87 | $5.94 | $5.91 | 3,881,170 |
| 2020-05-07 | $6.00 | $6.04 | $5.89 | $5.94 | $5.91 | 4,627,800 |
| 2020-05-06 | $5.80 | $6.02 | $5.71 | $6.00 | $5.97 | 7,574,930 |
| 2020-05-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.83 | 0 |
| 2020-05-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.83 | 0 |
| 2020-05-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.83 | 0 |
| 2020-04-30 | $5.92 | $5.98 | $5.81 | $5.86 | $5.83 | 4,092,350 |
| 2020-04-29 | $5.98 | $6.06 | $5.82 | $5.95 | $5.92 | 5,457,300 |
| 2020-04-28 | $5.89 | $6.14 | $5.47 | $6.02 | $5.99 | 9,397,580 |
| 2020-04-27 | $5.81 | $5.93 | $5.68 | $5.93 | $5.90 | 4,047,820 |
| 2020-04-24 | $5.85 | $5.92 | $5.77 | $5.81 | $5.78 | 4,146,900 |
| 2020-04-23 | $5.80 | $6.03 | $5.76 | $5.89 | $5.86 | 6,182,440 |
| 2020-04-22 | $5.67 | $5.94 | $5.66 | $5.85 | $5.82 | 6,675,560 |
| 2020-04-21 | $5.40 | $5.80 | $5.37 | $5.76 | $5.74 | 7,751,700 |
| 2020-04-20 | $5.41 | $5.48 | $5.34 | $5.44 | $5.42 | 1,821,200 |
| 2020-04-17 | $5.43 | $5.47 | $5.34 | $5.40 | $5.38 | 1,934,900 |
| 2020-04-16 | $5.45 | $5.45 | $5.31 | $5.40 | $5.38 | 1,567,700 |
| 2020-04-15 | $5.46 | $5.51 | $5.37 | $5.42 | $5.40 | 2,227,700 |
| 2020-04-14 | $5.41 | $5.51 | $5.36 | $5.49 | $5.47 | 2,091,980 |
| 2020-04-13 | $5.52 | $5.52 | $5.32 | $5.36 | $5.34 | 2,544,480 |
| 2020-04-10 | $5.62 | $5.68 | $5.44 | $5.50 | $5.48 | 2,705,950 |
| 2020-04-09 | $5.61 | $5.71 | $5.57 | $5.64 | $5.62 | 2,776,300 |
| 2020-04-08 | $5.44 | $5.62 | $5.44 | $5.58 | $5.56 | 2,847,900 |
| 2020-04-07 | $5.35 | $5.51 | $5.35 | $5.49 | $5.47 | 2,631,480 |
| 2020-04-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.30 | 0 |
| 2020-04-03 | $5.32 | $5.39 | $5.27 | $5.32 | $5.30 | 1,394,300 |
| 2020-04-02 | $5.15 | $5.32 | $5.15 | $5.31 | $5.29 | 1,528,900 |
| 2020-04-01 | $5.30 | $5.36 | $5.19 | $5.20 | $5.18 | 2,402,000 |
| 2020-03-31 | $5.43 | $5.44 | $5.26 | $5.35 | $5.33 | 4,326,950 |
| 2020-03-30 | $5.86 | $5.92 | $5.40 | $5.43 | $5.41 | 9,971,350 |
| 2020-03-27 | $5.81 | $6.27 | $5.81 | $6.00 | $5.97 | 11,876,110 |
| 2020-03-26 | $5.86 | $5.90 | $5.71 | $5.79 | $5.76 | 3,394,700 |
| 2020-03-25 | $5.85 | $5.98 | $5.75 | $5.94 | $5.91 | 4,891,100 |
| 2020-03-24 | $5.63 | $5.77 | $5.44 | $5.73 | $5.71 | 2,695,300 |
| 2020-03-23 | $5.61 | $5.65 | $5.42 | $5.47 | $5.45 | 2,737,440 |
| 2020-03-20 | $5.63 | $5.71 | $5.53 | $5.69 | $5.67 | 2,398,740 |
| 2020-03-19 | $5.51 | $5.60 | $5.38 | $5.53 | $5.51 | 2,935,300 |
| 2020-03-18 | $5.60 | $5.74 | $5.51 | $5.55 | $5.53 | 2,467,120 |
| 2020-03-17 | $5.56 | $5.84 | $5.41 | $5.60 | $5.58 | 2,722,730 |
| 2020-03-16 | $5.93 | $6.08 | $5.64 | $5.66 | $5.64 | 3,911,900 |
| 2020-03-13 | $5.60 | $5.92 | $5.57 | $5.91 | $5.88 | 4,312,800 |
| 2020-03-12 | $5.90 | $5.98 | $5.82 | $5.93 | $5.90 | 3,595,500 |
| 2020-03-11 | $6.13 | $6.17 | $5.98 | $5.98 | $5.95 | 4,761,700 |
| 2020-03-10 | $5.92 | $6.14 | $5.69 | $6.13 | $6.10 | 5,881,000 |
| 2020-03-09 | $6.01 | $6.15 | $5.87 | $5.88 | $5.85 | 5,081,400 |
| 2020-03-06 | $6.01 | $6.25 | $5.99 | $6.12 | $6.09 | 5,050,030 |
| 2020-03-05 | $6.15 | $6.21 | $6.05 | $6.08 | $6.05 | 6,293,600 |
| 2020-03-04 | $5.95 | $6.11 | $5.91 | $6.10 | $6.07 | 3,449,210 |
| 2020-03-03 | $6.02 | $6.14 | $5.88 | $6.05 | $6.02 | 7,138,820 |
| 2020-03-02 | $5.64 | $6.15 | $5.63 | $5.98 | $5.95 | 6,901,030 |
| 2020-02-28 | $5.83 | $5.94 | $5.52 | $5.59 | $5.57 | 6,650,010 |
| 2020-02-27 | $5.90 | $6.12 | $5.85 | $6.02 | $5.99 | 5,785,380 |
| 2020-02-26 | $5.80 | $6.15 | $5.80 | $5.87 | $5.84 | 5,931,520 |
| 2020-02-25 | $5.72 | $5.91 | $5.57 | $5.89 | $5.86 | 5,192,710 |
| 2020-02-24 | $5.72 | $5.93 | $5.71 | $5.88 | $5.85 | 3,683,640 |
| 2020-02-21 | $5.71 | $5.83 | $5.67 | $5.77 | $5.75 | 3,730,560 |
| 2020-02-20 | $5.64 | $5.73 | $5.51 | $5.70 | $5.68 | 3,526,810 |
| 2020-02-19 | $5.59 | $5.65 | $5.53 | $5.61 | $5.59 | 3,313,700 |
| 2020-02-18 | $5.50 | $5.64 | $5.46 | $5.60 | $5.58 | 3,146,910 |
| 2020-02-17 | $5.35 | $5.52 | $5.30 | $5.50 | $5.48 | 4,613,710 |
| 2020-02-14 | $5.18 | $5.36 | $5.18 | $5.25 | $5.23 | 2,608,800 |
| 2020-02-13 | $5.30 | $5.36 | $5.23 | $5.23 | $5.21 | 2,313,100 |
| 2020-02-12 | $5.26 | $5.34 | $5.25 | $5.32 | $5.30 | 2,360,900 |
| 2020-02-11 | $5.36 | $5.38 | $5.23 | $5.28 | $5.26 | 1,979,800 |
| 2020-02-10 | $5.21 | $5.38 | $5.19 | $5.34 | $5.32 | 3,212,600 |
| 2020-02-07 | $5.09 | $5.32 | $5.09 | $5.25 | $5.23 | 3,409,700 |
| 2020-02-06 | $5.02 | $5.18 | $4.97 | $5.13 | $5.11 | 3,780,400 |
| 2020-02-05 | $4.90 | $5.05 | $4.88 | $5.04 | $5.02 | 3,766,550 |
| 2020-02-04 | $4.66 | $5.00 | $4.66 | $4.87 | $4.85 | 5,876,500 |
| 2020-02-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.16 | 794,100 |
| 2020-01-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2020-01-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2020-01-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2020-01-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2020-01-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2020-01-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2020-01-23 | $5.96 | $6.03 | $5.60 | $5.75 | $5.73 | 3,676,410 |
| 2020-01-22 | $5.92 | $6.05 | $5.80 | $6.00 | $5.97 | 3,975,500 |
| 2020-01-21 | $6.15 | $6.26 | $5.94 | $5.99 | $5.96 | 6,032,500 |
| 2020-01-20 | $6.11 | $6.46 | $6.06 | $6.12 | $6.09 | 8,242,470 |
| 2020-01-17 | $6.07 | $6.11 | $6.00 | $6.03 | $6.00 | 2,161,040 |
| 2020-01-16 | $6.26 | $6.29 | $6.00 | $6.04 | $6.01 | 6,335,730 |
| 2020-01-15 | $6.35 | $6.39 | $6.22 | $6.25 | $6.22 | 3,375,040 |
| 2020-01-14 | $6.49 | $6.55 | $6.33 | $6.35 | $6.32 | 4,365,420 |
| 2020-01-13 | $6.37 | $6.53 | $6.28 | $6.46 | $6.43 | 5,079,400 |
| 2020-01-10 | $6.53 | $6.74 | $6.33 | $6.39 | $6.36 | 9,638,050 |
| 2020-01-09 | $6.13 | $6.82 | $6.12 | $6.70 | $6.67 | 15,550,180 |
| 2020-01-08 | $6.02 | $6.32 | $5.95 | $6.20 | $6.17 | 10,519,250 |
| 2020-01-07 | $6.04 | $6.09 | $6.00 | $6.05 | $6.02 | 3,391,100 |
| 2020-01-06 | $6.00 | $6.10 | $5.96 | $6.04 | $6.01 | 4,920,550 |
| 2020-01-03 | $5.87 | $6.11 | $5.80 | $6.02 | $5.99 | 7,458,190 |
| 2020-01-02 | $5.97 | $5.97 | $5.83 | $5.89 | $5.86 | 5,966,310 |
| 2020-01-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2019-12-31 | $5.68 | $5.97 | $5.65 | $5.95 | $5.92 | 6,130,520 |
| 2019-12-30 | $5.61 | $5.75 | $5.49 | $5.71 | $5.69 | 3,884,140 |
| 2019-12-27 | $5.78 | $5.78 | $5.61 | $5.61 | $5.59 | 3,579,070 |
| 2019-12-26 | $5.61 | $5.78 | $5.55 | $5.75 | $5.73 | 6,059,470 |
| 2019-12-25 | $5.48 | $5.71 | $5.46 | $5.55 | $5.53 | 6,204,000 |
| 2019-12-24 | $5.38 | $5.49 | $5.37 | $5.47 | $5.45 | 1,600,740 |
| 2019-12-23 | $5.48 | $5.49 | $5.37 | $5.40 | $5.38 | 1,825,450 |
| 2019-12-20 | $5.57 | $5.57 | $5.46 | $5.50 | $5.48 | 2,027,400 |
| 2019-12-19 | $5.56 | $5.57 | $5.49 | $5.57 | $5.55 | 2,368,700 |
| 2019-12-18 | $5.48 | $5.64 | $5.44 | $5.57 | $5.55 | 5,152,180 |
| 2019-12-17 | $5.41 | $5.49 | $5.41 | $5.47 | $5.45 | 1,653,600 |
| 2019-12-16 | $5.34 | $5.44 | $5.33 | $5.44 | $5.42 | 1,635,850 |
| 2019-12-13 | $5.26 | $5.35 | $5.26 | $5.35 | $5.33 | 2,551,830 |
| 2019-12-12 | $5.27 | $5.29 | $5.19 | $5.27 | $5.25 | 1,899,100 |
| 2019-12-11 | $5.30 | $5.31 | $5.25 | $5.27 | $5.25 | 927,300 |
| 2019-12-10 | $5.23 | $5.30 | $5.23 | $5.29 | $5.27 | 1,692,230 |
| 2019-12-09 | $5.31 | $5.31 | $5.24 | $5.27 | $5.25 | 1,382,630 |
| 2019-12-06 | $5.25 | $5.30 | $5.21 | $5.29 | $5.27 | 1,529,200 |
| 2019-12-05 | $5.21 | $5.27 | $5.18 | $5.25 | $5.23 | 1,777,100 |
| 2019-12-04 | $5.18 | $5.21 | $5.15 | $5.20 | $5.18 | 1,510,610 |
| 2019-12-03 | $5.09 | $5.20 | $5.09 | $5.20 | $5.18 | 1,180,700 |
| 2019-12-02 | $5.20 | $5.20 | $5.12 | $5.14 | $5.12 | 1,149,200 |
| 2019-11-29 | $5.18 | $5.21 | $5.12 | $5.18 | $5.16 | 1,168,500 |
| 2019-11-28 | $5.13 | $5.21 | $5.09 | $5.20 | $5.18 | 2,203,400 |
| 2019-11-27 | $5.13 | $5.15 | $5.06 | $5.09 | $5.07 | 1,134,000 |
| 2019-11-26 | $5.20 | $5.23 | $5.15 | $5.15 | $5.13 | 1,194,150 |
| 2019-11-25 | $5.22 | $5.22 | $5.13 | $5.21 | $5.19 | 1,211,500 |
| 2019-11-22 | $5.23 | $5.29 | $5.13 | $5.22 | $5.20 | 2,064,100 |
| 2019-11-21 | $5.17 | $5.23 | $5.15 | $5.22 | $5.20 | 1,168,900 |
| 2019-11-20 | $5.18 | $5.21 | $5.13 | $5.20 | $5.18 | 1,662,300 |
| 2019-11-19 | $5.09 | $5.20 | $5.07 | $5.18 | $5.16 | 1,635,800 |
| 2019-11-18 | $5.18 | $5.18 | $4.98 | $5.10 | $5.08 | 2,664,130 |
| 2019-11-15 | $5.15 | $5.20 | $5.12 | $5.18 | $5.16 | 2,205,040 |
| 2019-11-14 | $5.18 | $5.21 | $5.14 | $5.18 | $5.16 | 1,479,300 |
| 2019-11-13 | $5.19 | $5.20 | $5.11 | $5.18 | $5.16 | 1,545,150 |
| 2019-11-12 | $5.17 | $5.22 | $5.10 | $5.19 | $5.17 | 2,102,500 |
| 2019-11-11 | $5.39 | $5.48 | $5.16 | $5.18 | $5.16 | 3,754,600 |
| 2019-11-08 | $5.58 | $5.62 | $5.42 | $5.44 | $5.42 | 3,183,750 |
| 2019-11-07 | $5.52 | $5.59 | $5.51 | $5.59 | $5.57 | 1,620,700 |
| 2019-11-06 | $5.60 | $5.65 | $5.49 | $5.53 | $5.51 | 2,356,300 |
| 2019-11-05 | $5.66 | $5.66 | $5.45 | $5.60 | $5.58 | 3,970,000 |
| 2019-11-04 | $5.76 | $5.80 | $5.61 | $5.64 | $5.62 | 4,656,200 |
| 2019-11-01 | $5.60 | $5.73 | $5.50 | $5.69 | $5.67 | 3,948,000 |
| 2019-10-31 | $5.72 | $5.82 | $5.46 | $5.56 | $5.54 | 3,925,700 |
| 2019-10-30 | $5.60 | $5.74 | $5.40 | $5.73 | $5.71 | 4,377,300 |
| 2019-10-29 | $5.65 | $5.88 | $5.61 | $5.61 | $5.59 | 6,308,100 |
| 2019-10-28 | $5.56 | $5.68 | $5.53 | $5.65 | $5.63 | 4,819,720 |
| 2019-10-25 | $5.48 | $5.82 | $5.47 | $5.62 | $5.60 | 6,403,000 |
| 2019-10-24 | $5.39 | $5.52 | $5.36 | $5.50 | $5.48 | 3,808,190 |
| 2019-10-23 | $5.34 | $5.46 | $5.32 | $5.43 | $5.41 | 2,862,000 |
| 2019-10-22 | $5.37 | $5.39 | $5.24 | $5.39 | $5.37 | 3,442,030 |
| 2019-10-21 | $5.40 | $5.69 | $5.32 | $5.42 | $5.40 | 6,931,970 |
| 2019-10-18 | $5.39 | $5.41 | $5.22 | $5.26 | $5.24 | 2,028,710 |
| 2019-10-17 | $5.31 | $5.42 | $5.31 | $5.40 | $5.38 | 1,620,100 |
| 2019-10-16 | $5.36 | $5.47 | $5.33 | $5.33 | $5.31 | 2,304,210 |
| 2019-10-15 | $5.33 | $5.38 | $5.30 | $5.36 | $5.34 | 2,492,200 |
| 2019-10-14 | $5.31 | $5.41 | $5.31 | $5.35 | $5.33 | 3,157,460 |
| 2019-10-11 | $5.30 | $5.31 | $5.22 | $5.31 | $5.29 | 2,010,060 |
| 2019-10-10 | $5.20 | $5.35 | $5.20 | $5.30 | $5.28 | 2,836,700 |
| 2019-10-09 | $5.08 | $5.23 | $5.07 | $5.20 | $5.18 | 2,051,300 |
| 2019-10-08 | $5.18 | $5.18 | $5.09 | $5.09 | $5.07 | 1,754,600 |
| 2019-10-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.10 | 0 |
| 2019-10-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.10 | 0 |
| 2019-10-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.10 | 0 |
| 2019-10-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.10 | 0 |
| 2019-10-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.10 | 0 |
| 2019-09-30 | $5.20 | $5.25 | $5.11 | $5.12 | $5.10 | 1,939,760 |
| 2019-09-27 | $5.07 | $5.24 | $5.07 | $5.20 | $5.18 | 2,324,890 |
| 2019-09-26 | $5.33 | $5.34 | $5.11 | $5.12 | $5.10 | 6,777,960 |
| 2019-09-25 | $5.60 | $5.70 | $5.35 | $5.35 | $5.33 | 14,956,600 |
| 2019-09-24 | $5.79 | $6.24 | $5.68 | $5.84 | $5.81 | 22,685,100 |
| 2019-09-23 | $5.70 | $5.71 | $5.56 | $5.67 | $5.65 | 2,894,900 |
| 2019-09-20 | $5.61 | $5.70 | $5.57 | $5.70 | $5.68 | 3,577,200 |
| 2019-09-19 | $5.47 | $5.66 | $5.47 | $5.63 | $5.61 | 3,201,610 |
| 2019-09-18 | $5.42 | $5.54 | $5.42 | $5.50 | $5.48 | 2,826,700 |
| 2019-09-17 | $5.59 | $5.65 | $5.41 | $5.45 | $5.43 | 3,998,700 |
| 2019-09-16 | $5.66 | $5.69 | $5.55 | $5.63 | $5.61 | 3,466,100 |
| 2019-09-13 | $5.62 | $5.62 | $5.62 | $5.62 | $5.60 | 0 |
| 2019-09-12 | $5.65 | $5.65 | $5.54 | $5.62 | $5.60 | 2,543,700 |
| 2019-09-11 | $5.69 | $5.71 | $5.56 | $5.62 | $5.60 | 3,051,600 |
| 2019-09-10 | $5.62 | $5.71 | $5.58 | $5.68 | $5.66 | 2,752,800 |
| 2019-09-09 | $5.55 | $5.65 | $5.47 | $5.64 | $5.62 | 2,501,200 |
| 2019-09-06 | $5.56 | $5.56 | $5.45 | $5.48 | $5.46 | 1,729,100 |
| 2019-09-05 | $5.47 | $5.55 | $5.43 | $5.48 | $5.46 | 2,754,400 |
| 2019-09-04 | $5.39 | $5.44 | $5.35 | $5.44 | $5.42 | 1,778,300 |
| 2019-09-03 | $5.42 | $5.45 | $5.37 | $5.41 | $5.39 | 1,595,600 |
| 2019-09-02 | $5.22 | $5.41 | $5.22 | $5.39 | $5.37 | 2,798,600 |
| 2019-08-30 | $5.43 | $5.46 | $5.20 | $5.25 | $5.23 | 2,007,900 |
| 2019-08-29 | $5.44 | $5.48 | $5.34 | $5.37 | $5.35 | 1,935,400 |
| 2019-08-28 | $5.43 | $5.44 | $5.35 | $5.44 | $5.42 | 2,171,600 |
| 2019-08-27 | $5.30 | $5.42 | $5.30 | $5.40 | $5.38 | 2,314,300 |
| 2019-08-26 | $5.20 | $5.35 | $5.15 | $5.32 | $5.30 | 2,038,800 |
| 2019-08-23 | $5.32 | $5.39 | $5.30 | $5.32 | $5.30 | 1,865,500 |
| 2019-08-22 | $5.35 | $5.45 | $5.28 | $5.33 | $5.31 | 2,295,400 |
| 2019-08-21 | $5.29 | $5.34 | $5.28 | $5.30 | $5.28 | 2,330,300 |
| 2019-08-20 | $5.24 | $5.32 | $5.21 | $5.28 | $5.26 | 2,235,400 |
| 2019-08-19 | $5.08 | $5.28 | $5.08 | $5.26 | $5.24 | 2,972,200 |
| 2019-08-16 | $5.00 | $5.15 | $5.00 | $5.10 | $5.08 | 2,573,800 |
| 2019-08-15 | $4.97 | $5.04 | $4.90 | $5.03 | $5.01 | 1,810,100 |
| 2019-08-14 | $5.06 | $5.10 | $5.03 | $5.07 | $5.05 | 1,722,500 |
| 2019-08-13 | $5.04 | $5.04 | $4.98 | $5.02 | $5.00 | 864,440 |
| 2019-08-12 | $5.01 | $5.07 | $4.91 | $5.05 | $5.03 | 1,507,510 |
| 2019-08-09 | $5.08 | $5.12 | $4.94 | $5.00 | $4.98 | 1,744,420 |
| 2019-08-08 | $5.06 | $5.09 | $5.01 | $5.02 | $5.00 | 1,601,100 |
| 2019-08-07 | $5.11 | $5.15 | $5.02 | $5.02 | $5.00 | 1,452,700 |
| 2019-08-06 | $5.20 | $5.32 | $5.00 | $5.06 | $5.04 | 3,369,700 |
| 2019-08-05 | $5.40 | $5.49 | $5.35 | $5.37 | $5.35 | 2,569,090 |
| 2019-08-02 | $5.47 | $5.49 | $5.40 | $5.42 | $5.40 | 2,091,090 |
| 2019-08-01 | $5.53 | $5.60 | $5.50 | $5.55 | $5.53 | 1,658,900 |
| 2019-07-31 | $5.59 | $5.59 | $5.52 | $5.53 | $5.51 | 1,629,060 |
| 2019-07-30 | $5.56 | $5.65 | $5.55 | $5.61 | $5.59 | 1,868,400 |
| 2019-07-29 | $5.65 | $5.65 | $5.53 | $5.60 | $5.58 | 2,089,410 |
| 2019-07-26 | $5.51 | $5.65 | $5.51 | $5.62 | $5.60 | 2,643,100 |
| 2019-07-25 | $5.56 | $5.60 | $5.52 | $5.55 | $5.53 | 1,581,300 |
| 2019-07-24 | $5.48 | $5.61 | $5.48 | $5.56 | $5.54 | 2,129,200 |
| 2019-07-23 | $5.40 | $5.49 | $5.39 | $5.48 | $5.46 | 1,277,090 |
| 2019-07-22 | $5.59 | $5.62 | $5.38 | $5.39 | $5.37 | 2,283,610 |
| 2019-07-19 | $5.53 | $5.61 | $5.51 | $5.58 | $5.56 | 2,139,910 |
| 2019-07-18 | $5.60 | $5.62 | $5.48 | $5.53 | $5.51 | 2,151,300 |
| 2019-07-17 | $5.62 | $5.68 | $5.57 | $5.67 | $5.65 | 2,259,600 |
| 2019-07-16 | $5.56 | $5.62 | $5.55 | $5.62 | $5.60 | 1,899,000 |
| 2019-07-15 | $5.49 | $5.60 | $5.40 | $5.59 | $5.57 | 2,739,430 |
| 2019-07-12 | $5.49 | $5.49 | $5.41 | $5.47 | $5.45 | 1,883,100 |
| 2019-07-11 | $5.52 | $5.58 | $5.44 | $5.47 | $5.45 | 1,295,900 |
| 2019-07-10 | $5.45 | $5.56 | $5.45 | $5.50 | $5.48 | 2,026,930 |
| 2019-07-09 | $5.43 | $5.48 | $5.40 | $5.48 | $5.46 | 1,754,830 |
| 2019-07-08 | $5.61 | $5.63 | $5.40 | $5.43 | $5.41 | 3,871,800 |
| 2019-07-05 | $5.68 | $5.69 | $5.58 | $5.64 | $5.62 | 2,620,400 |
| 2019-07-04 | $5.74 | $5.78 | $5.66 | $5.70 | $5.68 | 2,228,000 |
| 2019-07-03 | $5.73 | $5.79 | $5.68 | $5.72 | $5.70 | 3,343,700 |
| 2019-07-02 | $5.82 | $5.83 | $5.73 | $5.75 | $5.73 | 3,872,000 |
| 2019-07-01 | $5.74 | $5.83 | $5.70 | $5.80 | $5.77 | 6,393,700 |
| 2019-06-28 | $5.93 | $5.94 | $5.61 | $5.67 | $5.65 | 9,108,000 |
| 2019-06-27 | $5.95 | $6.01 | $5.88 | $5.93 | $5.90 | 6,989,040 |
| 2019-06-26 | $5.98 | $6.08 | $5.95 | $5.95 | $5.92 | 8,413,500 |
| 2019-06-25 | $5.97 | $6.11 | $5.96 | $6.03 | $6.00 | 12,017,780 |
| 2019-06-24 | $6.53 | $6.55 | $6.02 | $6.14 | $6.11 | 34,137,910 |
| 2019-06-21 | $6.53 | $6.53 | $6.35 | $6.53 | $6.50 | 34,381,940 |
| 2019-06-20 | $5.83 | $5.95 | $5.75 | $5.94 | $5.91 | 3,120,960 |
| 2019-06-19 | $5.84 | $5.91 | $5.81 | $5.81 | $5.78 | 1,955,910 |
| 2019-06-18 | $5.82 | $5.82 | $5.69 | $5.74 | $5.72 | 1,323,540 |
| 2019-06-17 | $5.75 | $5.83 | $5.71 | $5.76 | $5.74 | 946,400 |
| 2019-06-14 | $5.92 | $5.97 | $5.74 | $5.75 | $5.73 | 1,931,590 |
| 2019-06-13 | $5.74 | $5.95 | $5.74 | $5.94 | $5.91 | 2,476,280 |
| 2019-06-12 | $5.80 | $5.89 | $5.75 | $5.77 | $5.75 | 1,686,000 |
| 2019-06-11 | $5.63 | $5.85 | $5.60 | $5.85 | $5.82 | 2,344,850 |
| 2019-06-10 | $5.56 | $5.64 | $5.50 | $5.63 | $5.61 | 1,463,800 |
| 2019-06-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.55 | 0 |
| 2019-06-06 | $5.64 | $5.69 | $5.47 | $5.57 | $5.55 | 1,943,950 |
| 2019-06-05 | $5.63 | $5.70 | $5.57 | $5.65 | $5.63 | 1,779,180 |
| 2019-06-04 | $5.70 | $5.74 | $5.50 | $5.60 | $5.58 | 2,421,760 |
| 2019-06-03 | $5.79 | $5.85 | $5.64 | $5.76 | $5.74 | 2,387,900 |
| 2019-05-31 | $5.85 | $5.92 | $5.76 | $5.79 | $5.76 | 2,719,100 |
| 2019-05-30 | $5.88 | $5.99 | $5.76 | $5.81 | $5.78 | 3,278,140 |
| 2019-05-29 | $5.84 | $5.98 | $5.79 | $5.95 | $5.92 | 3,977,260 |
| 2019-05-28 | $5.71 | $5.92 | $5.71 | $5.78 | $5.76 | 4,307,420 |
| 2019-05-27 | $5.60 | $5.75 | $5.52 | $5.73 | $5.71 | 3,573,900 |
| 2019-05-24 | $5.74 | $5.81 | $5.54 | $5.56 | $5.54 | 5,179,230 |
| 2019-05-23 | $6.18 | $6.29 | $5.82 | $5.83 | $5.80 | 13,616,100 |
| 2019-05-22 | $6.12 | $6.67 | $5.90 | $6.47 | $6.44 | 16,613,370 |
| 2019-05-21 | $5.83 | $6.06 | $5.75 | $6.06 | $6.03 | 3,717,320 |
| 2019-05-20 | $5.81 | $5.81 | $5.51 | $5.80 | $5.77 | 2,560,700 |
| 2019-05-17 | $6.04 | $6.04 | $5.68 | $5.69 | $5.67 | 2,820,300 |
| 2019-05-16 | $6.04 | $6.04 | $5.90 | $5.99 | $5.96 | 2,872,770 |
| 2019-05-15 | $5.79 | $5.97 | $5.78 | $5.95 | $5.92 | 3,472,790 |
| 2019-05-14 | $5.72 | $5.93 | $5.72 | $5.76 | $5.74 | 2,874,500 |
| 2019-05-13 | $5.77 | $5.92 | $5.77 | $5.84 | $5.81 | 2,041,600 |
| 2019-05-10 | $5.68 | $5.91 | $5.55 | $5.81 | $5.78 | 3,922,790 |
| 2019-05-09 | $5.67 | $5.82 | $5.59 | $5.59 | $5.57 | 3,208,200 |
| 2019-05-08 | $5.46 | $5.80 | $5.43 | $5.64 | $5.62 | 2,914,700 |
| 2019-05-07 | $5.44 | $5.57 | $5.43 | $5.56 | $5.54 | 2,527,250 |
| 2019-05-06 | $5.58 | $5.75 | $5.35 | $5.36 | $5.34 | 3,872,100 |
| 2019-05-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.82 | 0 |
| 2019-05-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.82 | 0 |
| 2019-05-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.82 | 0 |
| 2019-04-30 | $5.82 | $5.90 | $5.77 | $5.85 | $5.82 | 2,148,800 |
| 2019-04-29 | $6.10 | $6.10 | $5.74 | $5.77 | $5.75 | 4,189,600 |
| 2019-04-26 | $6.01 | $6.14 | $5.95 | $6.03 | $6.00 | 3,089,320 |
| 2019-04-25 | $6.30 | $6.43 | $6.03 | $6.03 | $6.00 | 4,831,400 |
| 2019-04-24 | $6.27 | $6.35 | $6.23 | $6.33 | $6.30 | 3,072,500 |
| 2019-04-23 | $6.51 | $6.51 | $6.20 | $6.25 | $6.22 | 5,085,700 |
| 2019-04-22 | $6.65 | $6.68 | $6.48 | $6.52 | $6.49 | 4,311,420 |
| 2019-04-19 | $6.63 | $6.68 | $6.54 | $6.65 | $6.62 | 3,885,300 |
| 2019-04-18 | $6.68 | $6.82 | $6.58 | $6.58 | $6.55 | 4,576,500 |
| 2019-04-17 | $6.70 | $6.83 | $6.66 | $6.73 | $6.70 | 6,778,420 |
| 2019-04-16 | $6.55 | $6.77 | $6.45 | $6.74 | $6.71 | 6,347,240 |
| 2019-04-15 | $6.78 | $6.85 | $6.65 | $6.65 | $6.62 | 5,234,600 |
| 2019-04-12 | $6.85 | $7.04 | $6.60 | $6.70 | $6.67 | 9,225,100 |
| 2019-04-11 | $7.15 | $7.23 | $6.84 | $6.93 | $6.90 | 17,130,200 |
| 2019-04-10 | $7.00 | $7.59 | $6.82 | $7.43 | $7.40 | 27,669,900 |
| 2019-04-09 | $7.03 | $7.14 | $6.44 | $6.90 | $6.87 | 18,497,690 |
| 2019-04-08 | $6.82 | $7.47 | $6.81 | $7.15 | $7.12 | 27,860,400 |
| 2019-04-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.76 | 0 |
| 2019-04-04 | $7.00 | $7.05 | $6.72 | $6.79 | $6.76 | 10,585,410 |
| 2019-04-03 | $6.68 | $7.14 | $6.58 | $7.02 | $6.99 | 12,092,510 |
| 2019-04-02 | $6.59 | $6.81 | $6.52 | $6.70 | $6.67 | 11,778,380 |
| 2019-04-01 | $6.45 | $6.67 | $6.42 | $6.55 | $6.52 | 11,025,830 |
| 2019-03-29 | $6.24 | $6.49 | $6.10 | $6.42 | $6.39 | 8,994,520 |
| 2019-03-28 | $6.21 | $6.55 | $6.04 | $6.24 | $6.21 | 10,049,580 |
| 2019-03-27 | $6.57 | $6.68 | $6.05 | $6.26 | $6.23 | 13,422,240 |
| 2019-03-26 | $6.37 | $6.75 | $6.35 | $6.56 | $6.53 | 14,629,420 |
| 2019-03-25 | $6.31 | $6.66 | $6.18 | $6.37 | $6.34 | 10,769,820 |
| 2019-03-22 | $6.31 | $6.48 | $6.21 | $6.38 | $6.35 | 9,785,480 |
| 2019-03-21 | $6.20 | $6.45 | $6.17 | $6.33 | $6.30 | 11,517,200 |
| 2019-03-20 | $6.11 | $6.24 | $6.00 | $6.18 | $6.15 | 10,789,910 |
| 2019-03-19 | $6.00 | $6.16 | $6.00 | $6.08 | $6.05 | 8,320,300 |
| 2019-03-18 | $6.06 | $6.16 | $5.85 | $6.10 | $6.07 | 10,664,410 |
| 2019-03-15 | $5.85 | $6.28 | $5.85 | $6.06 | $6.03 | 15,955,900 |
| 2019-03-14 | $6.26 | $6.35 | $5.95 | $5.95 | $5.92 | 27,687,690 |
| 2019-03-13 | $6.11 | $6.61 | $6.11 | $6.61 | $6.58 | 34,701,310 |
| 2019-03-12 | $6.20 | $6.27 | $5.91 | $6.01 | $5.98 | 17,560,110 |
| 2019-03-11 | $5.83 | $6.14 | $5.82 | $6.10 | $6.07 | 7,777,290 |
| 2019-03-08 | $6.23 | $6.28 | $5.78 | $5.84 | $5.81 | 13,189,390 |
| 2019-03-07 | $6.20 | $6.34 | $6.01 | $6.33 | $6.30 | 15,584,300 |
| 2019-03-06 | $6.00 | $6.30 | $5.95 | $6.13 | $6.10 | 15,132,500 |
| 2019-03-05 | $5.71 | $5.98 | $5.65 | $5.95 | $5.92 | 17,202,290 |
| 2019-03-04 | $5.55 | $6.04 | $5.52 | $5.79 | $5.76 | 23,902,210 |
| 2019-03-01 | $5.60 | $5.66 | $5.39 | $5.49 | $5.47 | 7,306,100 |
| 2019-02-28 | $5.61 | $5.66 | $5.53 | $5.58 | $5.56 | 5,557,000 |
| 2019-02-27 | $5.60 | $5.68 | $5.49 | $5.60 | $5.58 | 9,106,500 |
| 2019-02-26 | $5.61 | $5.72 | $5.42 | $5.59 | $5.57 | 14,433,010 |
| 2019-02-25 | $5.39 | $5.60 | $5.39 | $5.58 | $5.56 | 14,008,420 |
| 2019-02-22 | $5.31 | $5.39 | $5.30 | $5.38 | $5.36 | 7,585,000 |
| 2019-02-21 | $5.30 | $5.43 | $5.27 | $5.31 | $5.29 | 10,669,700 |
| 2019-02-20 | $5.39 | $5.53 | $5.29 | $5.41 | $5.39 | 14,395,000 |
| 2019-02-19 | $5.80 | $6.07 | $5.62 | $5.63 | $5.61 | 31,267,120 |
| 2019-02-18 | $5.16 | $5.52 | $5.16 | $5.52 | $5.50 | 7,008,500 |
| 2019-02-15 | $4.78 | $5.02 | $4.78 | $5.02 | $5.00 | 7,564,020 |
| 2019-02-14 | $4.84 | $4.87 | $4.74 | $4.81 | $4.79 | 3,754,800 |
| 2019-02-13 | $4.74 | $4.80 | $4.65 | $4.78 | $4.76 | 4,269,890 |
| 2019-02-12 | $4.64 | $4.71 | $4.60 | $4.66 | $4.64 | 3,491,500 |
| 2019-02-11 | $4.51 | $4.65 | $4.51 | $4.64 | $4.62 | 3,685,150 |
| 2019-02-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.43 | 0 |
| 2019-02-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.43 | 0 |
| 2019-02-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.43 | 0 |
| 2019-02-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.43 | 0 |
| 2019-02-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.43 | 0 |
| 2019-02-01 | $4.29 | $4.48 | $4.29 | $4.45 | $4.43 | 3,250,200 |
| 2019-01-31 | $4.52 | $4.54 | $4.20 | $4.25 | $4.23 | 4,050,100 |
| 2019-01-30 | $4.55 | $4.58 | $4.47 | $4.48 | $4.46 | 2,361,000 |
| 2019-01-29 | $4.70 | $4.71 | $4.48 | $4.52 | $4.50 | 3,507,300 |
| 2019-01-28 | $4.94 | $4.96 | $4.60 | $4.71 | $4.69 | 6,744,900 |
| 2019-01-25 | $5.22 | $5.24 | $4.99 | $5.00 | $4.98 | 5,431,720 |
| 2019-01-24 | $5.16 | $5.23 | $5.07 | $5.22 | $5.20 | 4,389,400 |
| 2019-01-23 | $5.04 | $5.14 | $5.03 | $5.12 | $5.10 | 2,863,500 |
| 2019-01-22 | $5.03 | $5.10 | $4.99 | $5.08 | $5.06 | 3,722,800 |
| 2019-01-21 | $5.01 | $5.09 | $5.00 | $5.07 | $5.05 | 3,184,300 |
| 2019-01-18 | $5.22 | $5.23 | $4.93 | $5.04 | $5.02 | 7,816,300 |
| 2019-01-17 | $5.22 | $5.28 | $5.17 | $5.19 | $5.17 | 5,335,900 |
| 2019-01-16 | $5.40 | $5.40 | $5.24 | $5.24 | $5.22 | 9,090,300 |
| 2019-01-15 | $5.19 | $5.44 | $5.15 | $5.40 | $5.38 | 11,347,250 |
| 2019-01-14 | $5.23 | $5.30 | $5.16 | $5.22 | $5.20 | 4,574,580 |
| 2019-01-11 | $5.29 | $5.38 | $5.22 | $5.28 | $5.26 | 5,538,800 |
| 2019-01-10 | $5.26 | $5.42 | $5.24 | $5.31 | $5.29 | 8,600,430 |
| 2019-01-09 | $5.30 | $5.45 | $5.24 | $5.32 | $5.30 | 13,742,250 |
| 2019-01-08 | $5.30 | $5.30 | $5.18 | $5.21 | $5.19 | 8,965,560 |
| 2019-01-07 | $5.18 | $5.35 | $5.13 | $5.30 | $5.28 | 12,407,200 |
| 2019-01-04 | $5.00 | $5.17 | $4.82 | $5.15 | $5.13 | 7,460,400 |
| 2019-01-03 | $5.09 | $5.18 | $5.01 | $5.01 | $4.99 | 5,670,500 |
| 2019-01-02 | $5.00 | $5.15 | $4.98 | $5.05 | $5.03 | 6,016,000 |
| 2019-01-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.96 | 0 |
| 2018-12-31 | $4.98 | $4.98 | $4.98 | $4.98 | $4.96 | 0 |
| 2018-12-28 | $4.91 | $5.07 | $4.91 | $4.98 | $4.96 | 6,708,810 |
| 2018-12-27 | $5.23 | $5.27 | $4.96 | $4.96 | $4.94 | 10,173,200 |
| 2018-12-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.16 | 0 |
| 2018-12-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.16 | 0 |
| 2018-12-24 | $5.13 | $5.21 | $5.07 | $5.18 | $5.16 | 6,354,200 |
| 2018-12-21 | $5.23 | $5.32 | $5.10 | $5.14 | $5.12 | 8,848,600 |
| 2018-12-20 | $5.01 | $5.33 | $4.96 | $5.22 | $5.20 | 13,073,100 |
| 2018-12-19 | $5.12 | $5.19 | $5.02 | $5.06 | $5.04 | 8,273,050 |
| 2018-12-18 | $5.01 | $5.18 | $5.01 | $5.06 | $5.04 | 9,578,300 |
| 2018-12-17 | $4.86 | $5.05 | $4.86 | $5.01 | $4.99 | 7,840,250 |
| 2018-12-14 | $5.21 | $5.25 | $4.80 | $4.90 | $4.88 | 12,049,130 |
| 2018-12-13 | $5.31 | $5.32 | $5.20 | $5.23 | $5.21 | 6,851,010 |
| 2018-12-12 | $5.27 | $5.33 | $5.22 | $5.27 | $5.25 | 6,175,710 |
| 2018-12-11 | $5.31 | $5.34 | $5.21 | $5.25 | $5.23 | 5,910,500 |
| 2018-12-10 | $5.23 | $5.35 | $5.20 | $5.29 | $5.27 | 4,266,800 |
| 2018-12-07 | $5.38 | $5.40 | $5.27 | $5.28 | $5.26 | 6,883,950 |
| 2018-12-06 | $5.42 | $5.46 | $5.24 | $5.37 | $5.35 | 10,672,100 |
| 2018-12-05 | $5.31 | $5.45 | $5.27 | $5.43 | $5.41 | 14,271,000 |
| 2018-12-04 | $5.45 | $5.68 | $5.42 | $5.58 | $5.56 | 17,165,150 |
| 2018-12-03 | $5.51 | $5.60 | $5.40 | $5.47 | $5.45 | 19,088,900 |
| 2018-11-30 | $5.50 | $5.57 | $5.32 | $5.39 | $5.37 | 11,198,830 |
| 2018-11-29 | $5.69 | $5.72 | $5.46 | $5.50 | $5.48 | 14,624,980 |
| 2018-11-28 | $5.77 | $5.79 | $5.49 | $5.69 | $5.67 | 21,467,800 |
| 2018-11-27 | $5.76 | $5.93 | $5.63 | $5.80 | $5.77 | 21,536,870 |
| 2018-11-26 | $5.90 | $5.96 | $5.58 | $5.73 | $5.71 | 21,368,500 |
| 2018-11-23 | $6.14 | $6.27 | $5.75 | $5.92 | $5.89 | 35,554,600 |
| 2018-11-22 | $7.30 | $7.30 | $6.26 | $6.33 | $6.30 | 47,702,920 |
| 2018-11-21 | $8.15 | $8.15 | $6.71 | $6.96 | $6.93 | 53,505,090 |
| 2018-11-20 | $7.41 | $7.41 | $7.11 | $7.41 | $7.38 | 18,478,710 |
| 2018-11-19 | $6.40 | $6.74 | $6.21 | $6.74 | $6.71 | 35,346,400 |
| 2018-11-16 | $5.48 | $6.13 | $5.39 | $6.13 | $6.10 | 22,633,880 |
| 2018-11-15 | $5.43 | $5.68 | $5.25 | $5.57 | $5.55 | 25,926,750 |
| 2018-11-14 | $5.35 | $5.84 | $5.23 | $5.45 | $5.43 | 30,351,750 |
| 2018-11-13 | $5.07 | $5.55 | $5.03 | $5.31 | $5.29 | 25,083,290 |
| 2018-11-12 | $5.30 | $5.37 | $5.07 | $5.20 | $5.18 | 17,223,100 |
| 2018-11-09 | $5.32 | $5.34 | $5.12 | $5.20 | $5.18 | 19,228,090 |
| 2018-11-08 | $5.44 | $5.58 | $5.24 | $5.32 | $5.30 | 32,667,670 |
| 2018-11-07 | $5.09 | $5.63 | $5.07 | $5.63 | $5.61 | 39,922,540 |
| 2018-11-06 | $5.30 | $5.61 | $5.07 | $5.12 | $5.10 | 38,807,000 |
| 2018-11-05 | $5.63 | $5.63 | $5.13 | $5.63 | $5.61 | 23,626,730 |
| 2018-11-02 | $5.12 | $5.12 | $4.88 | $5.12 | $5.10 | 16,543,130 |
| 2018-11-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.63 | 1,388,400 |
| 2018-10-31 | $4.17 | $4.25 | $4.17 | $4.23 | $4.21 | 1,579,200 |
| 2018-10-30 | $4.10 | $4.19 | $4.05 | $4.16 | $4.14 | 1,344,700 |
| 2018-10-29 | $4.19 | $4.19 | $4.05 | $4.12 | $4.10 | 1,040,850 |
| 2018-10-26 | $4.17 | $4.23 | $4.16 | $4.19 | $4.17 | 1,489,700 |
| 2018-10-25 | $4.08 | $4.16 | $3.99 | $4.15 | $4.13 | 2,143,670 |
| 2018-10-24 | $4.10 | $4.19 | $4.10 | $4.15 | $4.13 | 2,170,370 |
| 2018-10-23 | $4.16 | $4.22 | $4.06 | $4.12 | $4.10 | 2,294,300 |
| 2018-10-22 | $4.01 | $4.20 | $4.01 | $4.16 | $4.14 | 3,302,000 |
| 2018-10-19 | $3.90 | $4.03 | $3.85 | $3.98 | $3.96 | 1,470,650 |
| 2018-10-18 | $4.02 | $4.04 | $3.86 | $3.94 | $3.92 | 1,900,100 |
| 2018-10-17 | $4.08 | $4.14 | $3.99 | $4.07 | $4.05 | 1,458,070 |
| 2018-10-16 | $4.06 | $4.12 | $3.98 | $4.04 | $4.02 | 998,500 |
| 2018-10-15 | $4.16 | $4.20 | $4.05 | $4.08 | $4.06 | 1,005,600 |
| 2018-10-12 | $4.13 | $4.23 | $4.00 | $4.16 | $4.14 | 1,804,870 |
| 2018-10-11 | $4.49 | $4.49 | $4.12 | $4.18 | $4.16 | 1,778,500 |
| 2018-10-10 | $4.60 | $4.64 | $4.53 | $4.58 | $4.56 | 1,110,300 |
| 2018-10-09 | $4.52 | $4.64 | $4.50 | $4.61 | $4.59 | 853,600 |
| 2018-10-08 | $4.63 | $4.64 | $4.45 | $4.55 | $4.53 | 1,133,400 |
| 2018-10-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.66 | 0 |
| 2018-10-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.66 | 0 |
| 2018-10-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.66 | 0 |
| 2018-10-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.66 | 0 |
| 2018-10-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.66 | 0 |
| 2018-09-28 | $4.70 | $4.71 | $4.64 | $4.68 | $4.66 | 901,500 |
| 2018-09-27 | $4.77 | $4.79 | $4.64 | $4.68 | $4.66 | 1,275,800 |
| 2018-09-26 | $4.80 | $4.80 | $4.76 | $4.79 | $4.77 | 1,150,700 |
| 2018-09-25 | $4.81 | $4.82 | $4.77 | $4.79 | $4.77 | 675,900 |
| 2018-09-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.80 | 0 |
| 2018-09-21 | $4.77 | $4.86 | $4.76 | $4.82 | $4.80 | 1,433,500 |
| 2018-09-20 | $4.76 | $4.81 | $4.75 | $4.77 | $4.75 | 1,396,800 |
| 2018-09-19 | $4.70 | $4.81 | $4.69 | $4.75 | $4.73 | 1,867,600 |
| 2018-09-18 | $4.65 | $4.75 | $4.64 | $4.72 | $4.70 | 983,100 |
| 2018-09-17 | $4.75 | $4.75 | $4.61 | $4.68 | $4.66 | 1,106,830 |
| 2018-09-14 | $4.73 | $4.81 | $4.71 | $4.75 | $4.73 | 773,930 |
| 2018-09-13 | $4.77 | $4.79 | $4.67 | $4.74 | $4.72 | 1,047,100 |
| 2018-09-12 | $4.76 | $4.80 | $4.73 | $4.73 | $4.71 | 1,061,400 |
| 2018-09-11 | $4.68 | $4.79 | $4.65 | $4.76 | $4.74 | 937,300 |
| 2018-09-10 | $4.76 | $4.76 | $4.64 | $4.68 | $4.66 | 721,300 |
| 2018-09-07 | $4.69 | $4.79 | $4.69 | $4.77 | $4.75 | 837,400 |
| 2018-09-06 | $4.70 | $4.77 | $4.67 | $4.70 | $4.68 | 478,400 |
| 2018-09-05 | $4.72 | $4.80 | $4.69 | $4.71 | $4.69 | 775,000 |
| 2018-09-04 | $4.69 | $4.75 | $4.64 | $4.73 | $4.71 | 1,025,900 |
| 2018-09-03 | $4.68 | $4.73 | $4.62 | $4.69 | $4.67 | 763,400 |
| 2018-08-31 | $4.75 | $4.75 | $4.66 | $4.70 | $4.68 | 848,700 |
| 2018-08-30 | $4.90 | $4.92 | $4.76 | $4.76 | $4.74 | 1,240,000 |
| 2018-08-29 | $4.89 | $4.90 | $4.80 | $4.87 | $4.85 | 948,400 |
| 2018-08-28 | $4.90 | $4.92 | $4.86 | $4.90 | $4.88 | 826,600 |
| 2018-08-27 | $4.82 | $4.92 | $4.82 | $4.92 | $4.90 | 1,504,560 |
| 2018-08-24 | $4.90 | $4.93 | $4.82 | $4.88 | $4.86 | 1,017,700 |
| 2018-08-23 | $4.83 | $4.91 | $4.80 | $4.87 | $4.85 | 799,100 |
| 2018-08-22 | $4.90 | $4.90 | $4.80 | $4.84 | $4.82 | 800,400 |
| 2018-08-21 | $4.95 | $4.98 | $4.91 | $4.93 | $4.91 | 1,804,000 |
| 2018-08-20 | $4.89 | $4.98 | $4.72 | $4.97 | $4.95 | 1,287,900 |
| 2018-08-17 | $5.00 | $5.05 | $4.88 | $4.94 | $4.92 | 1,143,100 |
| 2018-08-16 | $4.95 | $5.05 | $4.89 | $5.00 | $4.98 | 1,019,200 |
| 2018-08-15 | $5.09 | $5.14 | $4.93 | $4.98 | $4.96 | 2,058,820 |
| 2018-08-14 | $5.16 | $5.16 | $5.07 | $5.12 | $5.10 | 1,229,300 |
| 2018-08-13 | $5.03 | $5.19 | $4.98 | $5.14 | $5.12 | 2,297,310 |
| 2018-08-10 | $5.03 | $5.08 | $4.99 | $5.06 | $5.04 | 2,511,000 |
| 2018-08-09 | $4.85 | $5.13 | $4.82 | $5.07 | $5.05 | 3,865,000 |
| 2018-08-08 | $4.94 | $5.02 | $4.80 | $4.86 | $4.84 | 2,591,690 |
| 2018-08-07 | $4.89 | $4.97 | $4.85 | $4.95 | $4.93 | 2,042,450 |
| 2018-08-06 | $4.92 | $5.00 | $4.79 | $4.90 | $4.88 | 1,072,900 |
| 2018-08-03 | $4.94 | $5.04 | $4.90 | $4.94 | $4.92 | 822,500 |
| 2018-08-02 | $4.99 | $5.03 | $4.75 | $4.96 | $4.94 | 2,430,910 |
| 2018-08-01 | $5.06 | $5.07 | $4.97 | $5.00 | $4.98 | 1,894,300 |
| 2018-07-31 | $5.01 | $5.06 | $4.96 | $5.03 | $5.01 | 1,273,250 |
| 2018-07-30 | $5.11 | $5.13 | $4.93 | $5.00 | $4.98 | 2,309,000 |
| 2018-07-27 | $5.06 | $5.21 | $5.03 | $5.15 | $5.13 | 3,008,900 |
| 2018-07-26 | $5.07 | $5.19 | $5.00 | $5.09 | $5.07 | 2,592,200 |
| 2018-07-25 | $5.00 | $5.07 | $4.98 | $5.06 | $5.04 | 2,330,400 |
| 2018-07-24 | $4.87 | $5.03 | $4.86 | $5.02 | $5.00 | 2,081,050 |
| 2018-07-23 | $4.82 | $4.92 | $4.81 | $4.88 | $4.86 | 2,159,200 |
| 2018-07-20 | $4.76 | $4.85 | $4.68 | $4.84 | $4.82 | 3,155,660 |
| 2018-07-19 | $4.78 | $4.81 | $4.63 | $4.72 | $4.70 | 1,967,300 |
| 2018-07-18 | $4.86 | $4.89 | $4.76 | $4.78 | $4.76 | 2,584,600 |
| 2018-07-17 | $4.78 | $4.86 | $4.75 | $4.85 | $4.83 | 1,269,000 |
| 2018-07-16 | $4.74 | $4.82 | $4.71 | $4.79 | $4.77 | 2,064,210 |
| 2018-07-13 | $4.77 | $4.84 | $4.74 | $4.74 | $4.72 | 1,959,600 |
| 2018-07-12 | $4.73 | $4.81 | $4.67 | $4.81 | $4.78 | 2,518,600 |
| 2018-07-11 | $4.74 | $4.74 | $4.52 | $4.70 | $4.67 | 2,303,900 |
| 2018-07-10 | $4.78 | $4.80 | $4.71 | $4.76 | $4.73 | 1,926,500 |
| 2018-07-09 | $4.76 | $4.87 | $4.74 | $4.79 | $4.76 | 2,412,900 |
| 2018-07-06 | $4.77 | $4.83 | $4.54 | $4.77 | $4.74 | 1,657,860 |
| 2018-07-05 | $4.84 | $4.88 | $4.72 | $4.78 | $4.75 | 1,367,600 |
| 2018-07-04 | $4.93 | $4.93 | $4.76 | $4.85 | $4.82 | 1,500,670 |
| 2018-07-03 | $4.84 | $4.95 | $4.80 | $4.94 | $4.91 | 1,327,900 |
| 2018-07-02 | $4.89 | $4.95 | $4.82 | $4.88 | $4.85 | 1,279,800 |
| 2018-06-29 | $4.76 | $4.91 | $4.75 | $4.89 | $4.86 | 2,135,300 |
| 2018-06-28 | $4.77 | $4.83 | $4.71 | $4.75 | $4.72 | 1,533,200 |
| 2018-06-27 | $4.75 | $4.83 | $4.75 | $4.77 | $4.74 | 1,186,700 |
| 2018-06-26 | $4.63 | $4.79 | $4.60 | $4.77 | $4.74 | 1,321,500 |
| 2018-06-25 | $4.71 | $4.75 | $4.67 | $4.68 | $4.65 | 954,950 |
| 2018-06-22 | $4.50 | $4.70 | $4.50 | $4.68 | $4.65 | 1,102,460 |
| 2018-06-21 | $4.76 | $4.82 | $4.55 | $4.58 | $4.55 | 2,001,000 |
| 2018-06-20 | $4.71 | $4.87 | $4.65 | $4.78 | $4.75 | 1,501,150 |
| 2018-06-19 | $5.04 | $5.05 | $4.62 | $4.77 | $4.74 | 2,877,000 |
| 2018-06-18 | $5.13 | $5.13 | $5.13 | $5.13 | $5.10 | 0 |
| 2018-06-15 | $5.38 | $5.38 | $5.13 | $5.13 | $5.10 | 1,860,350 |
| 2018-06-14 | $5.36 | $5.40 | $5.32 | $5.34 | $5.31 | 661,000 |
| 2018-06-13 | $5.49 | $5.49 | $5.32 | $5.38 | $5.35 | 1,107,200 |
| 2018-06-12 | $5.44 | $5.50 | $5.38 | $5.49 | $5.45 | 1,299,800 |
| 2018-06-11 | $5.45 | $5.51 | $5.37 | $5.47 | $5.43 | 1,496,000 |
| 2018-06-08 | $5.55 | $5.55 | $5.34 | $5.49 | $5.45 | 2,145,700 |
| 2018-06-07 | $5.62 | $5.62 | $5.51 | $5.55 | $5.51 | 1,871,100 |
| 2018-06-06 | $5.58 | $5.63 | $5.53 | $5.61 | $5.57 | 1,969,170 |
| 2018-06-05 | $5.55 | $5.60 | $5.50 | $5.58 | $5.54 | 2,638,040 |
| 2018-06-04 | $5.56 | $5.61 | $5.50 | $5.54 | $5.50 | 3,025,150 |
| 2018-06-01 | $5.53 | $5.68 | $5.49 | $5.56 | $5.52 | 3,061,560 |
| 2018-05-31 | $5.53 | $5.74 | $5.51 | $5.59 | $5.55 | 5,785,800 |
| 2018-05-30 | $5.62 | $5.62 | $5.40 | $5.40 | $5.37 | 2,233,410 |
| 2018-05-29 | $5.79 | $5.88 | $5.63 | $5.66 | $5.62 | 2,969,300 |
| 2018-05-28 | $5.88 | $5.88 | $5.72 | $5.79 | $5.75 | 1,706,000 |
| 2018-05-25 | $5.97 | $5.99 | $5.84 | $5.91 | $5.87 | 1,744,800 |
| 2018-05-24 | $5.94 | $6.02 | $5.93 | $5.98 | $5.94 | 1,709,600 |
| 2018-05-23 | $5.98 | $6.02 | $5.94 | $5.94 | $5.90 | 2,445,800 |
| 2018-05-22 | $5.92 | $6.01 | $5.92 | $6.00 | $5.96 | 1,772,000 |
| 2018-05-21 | $5.90 | $6.02 | $5.90 | $5.98 | $5.94 | 2,120,300 |
| 2018-05-18 | $5.80 | $5.90 | $5.80 | $5.89 | $5.85 | 1,609,700 |
| 2018-05-17 | $5.77 | $5.85 | $5.75 | $5.81 | $5.77 | 988,000 |
| 2018-05-16 | $5.84 | $5.86 | $5.77 | $5.78 | $5.74 | 1,921,020 |
| 2018-05-15 | $5.72 | $5.86 | $5.71 | $5.85 | $5.81 | 2,891,300 |
| 2018-05-14 | $5.95 | $5.95 | $5.68 | $5.71 | $5.67 | 4,103,000 |
| 2018-05-11 | $6.04 | $6.08 | $5.91 | $5.95 | $5.91 | 3,582,100 |
| 2018-05-10 | $5.87 | $6.38 | $5.81 | $6.03 | $5.99 | 5,968,200 |
| 2018-05-09 | $5.84 | $6.04 | $5.79 | $5.81 | $5.77 | 4,952,000 |
| 2018-05-08 | $5.81 | $5.86 | $5.78 | $5.83 | $5.79 | 1,724,200 |
| 2018-05-07 | $5.65 | $5.85 | $5.64 | $5.82 | $5.78 | 2,788,470 |
| 2018-05-04 | $5.69 | $5.77 | $5.61 | $5.66 | $5.62 | 2,245,500 |
| 2018-05-03 | $5.60 | $5.74 | $5.50 | $5.71 | $5.67 | 2,123,160 |
| 2018-05-02 | $5.72 | $5.74 | $5.52 | $5.60 | $5.56 | 2,002,700 |
| 2018-05-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.66 | 0 |
| 2018-04-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.66 | 0 |
| 2018-04-27 | $5.72 | $5.74 | $5.61 | $5.70 | $5.66 | 1,820,370 |
| 2018-04-26 | $5.80 | $5.81 | $5.64 | $5.68 | $5.64 | 1,792,980 |
| 2018-04-25 | $5.71 | $5.82 | $5.71 | $5.80 | $5.76 | 2,786,410 |
| 2018-04-24 | $5.71 | $5.78 | $5.66 | $5.76 | $5.72 | 3,083,280 |
| 2018-04-23 | $5.63 | $5.73 | $5.58 | $5.71 | $5.67 | 1,630,660 |
| 2018-04-20 | $5.87 | $5.88 | $5.64 | $5.71 | $5.67 | 2,112,510 |
| 2018-04-19 | $5.85 | $5.95 | $5.82 | $5.85 | $5.81 | 2,432,200 |
| 2018-04-18 | $5.82 | $5.92 | $5.70 | $5.90 | $5.86 | 3,235,480 |
| 2018-04-17 | $6.01 | $6.01 | $5.73 | $5.78 | $5.74 | 2,302,300 |
| 2018-04-16 | $6.12 | $6.12 | $5.89 | $6.00 | $5.96 | 2,288,580 |
| 2018-04-13 | $6.14 | $6.22 | $5.96 | $6.12 | $6.08 | 2,871,800 |
| 2018-04-12 | $6.11 | $6.20 | $6.06 | $6.14 | $6.10 | 2,922,420 |
| 2018-04-11 | $6.09 | $6.13 | $6.03 | $6.12 | $6.08 | 3,119,100 |
| 2018-04-10 | $6.14 | $6.24 | $5.91 | $6.08 | $6.04 | 4,031,400 |
| 2018-04-09 | $6.08 | $6.23 | $6.01 | $6.18 | $6.14 | 2,672,380 |
| 2018-04-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2018-04-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2018-04-04 | $6.23 | $6.36 | $6.07 | $6.14 | $6.10 | 3,980,800 |
| 2018-04-03 | $6.22 | $6.30 | $6.16 | $6.25 | $6.21 | 2,491,170 |
| 2018-04-02 | $6.28 | $6.41 | $6.20 | $6.30 | $6.26 | 3,838,250 |
| 2018-03-30 | $6.11 | $6.28 | $6.10 | $6.26 | $6.22 | 3,981,800 |
| 2018-03-29 | $6.13 | $6.21 | $6.09 | $6.11 | $6.07 | 2,665,370 |
| 2018-03-28 | $6.23 | $6.23 | $6.08 | $6.09 | $6.05 | 2,559,630 |
| 2018-03-27 | $5.90 | $6.16 | $5.90 | $6.13 | $6.09 | 3,731,650 |
| 2018-03-26 | $5.73 | $5.95 | $5.63 | $5.95 | $5.91 | 2,717,900 |
| 2018-03-23 | $6.16 | $6.19 | $5.63 | $5.86 | $5.82 | 5,473,300 |
| 2018-03-22 | $6.27 | $6.35 | $6.17 | $6.26 | $6.22 | 2,854,940 |
| 2018-03-21 | $6.26 | $6.37 | $6.23 | $6.27 | $6.23 | 3,767,570 |
| 2018-03-20 | $6.13 | $6.28 | $6.08 | $6.27 | $6.23 | 3,494,850 |
| 2018-03-19 | $6.15 | $6.23 | $6.11 | $6.17 | $6.13 | 3,082,410 |
| 2018-03-16 | $6.17 | $6.30 | $6.13 | $6.18 | $6.14 | 2,783,670 |
| 2018-03-15 | $6.17 | $6.20 | $5.98 | $6.17 | $6.13 | 3,826,710 |
| 2018-03-14 | $6.27 | $6.35 | $6.16 | $6.21 | $6.17 | 3,051,020 |
| 2018-03-13 | $6.30 | $6.48 | $6.21 | $6.30 | $6.26 | 4,619,990 |
| 2018-03-12 | $6.13 | $6.34 | $6.13 | $6.34 | $6.30 | 3,496,330 |
| 2018-03-09 | $6.03 | $6.18 | $5.99 | $6.15 | $6.11 | 3,488,040 |
| 2018-03-08 | $6.00 | $6.03 | $5.96 | $6.02 | $5.98 | 1,495,300 |
| 2018-03-07 | $6.02 | $6.10 | $5.95 | $5.98 | $5.94 | 1,545,600 |
| 2018-03-06 | $5.99 | $6.03 | $5.94 | $6.02 | $5.98 | 2,430,400 |
| 2018-03-05 | $5.99 | $5.99 | $5.91 | $5.97 | $5.93 | 1,646,040 |
| 2018-03-02 | $5.95 | $6.06 | $5.90 | $5.93 | $5.89 | 2,494,300 |
| 2018-03-01 | $5.86 | $6.01 | $5.80 | $5.99 | $5.95 | 3,175,450 |
| 2018-02-28 | $5.81 | $5.88 | $5.71 | $5.84 | $5.80 | 2,393,800 |
| 2018-02-27 | $5.78 | $5.85 | $5.78 | $5.83 | $5.79 | 2,319,800 |
| 2018-02-26 | $5.68 | $5.82 | $5.65 | $5.79 | $5.75 | 3,295,050 |
| 2018-02-23 | $5.67 | $5.71 | $5.60 | $5.65 | $5.61 | 1,942,600 |
| 2018-02-22 | $5.68 | $5.73 | $5.65 | $5.71 | $5.67 | 1,584,900 |
| 2018-02-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.63 | 0 |
| 2018-02-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.63 | 0 |
| 2018-02-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.63 | 0 |
| 2018-02-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.63 | 0 |
| 2018-02-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.63 | 0 |
| 2018-02-14 | $5.58 | $5.68 | $5.54 | $5.67 | $5.63 | 1,668,400 |
| 2018-02-13 | $5.83 | $5.83 | $5.60 | $5.64 | $5.60 | 2,335,580 |
| 2018-02-12 | $5.58 | $5.72 | $5.54 | $5.65 | $5.61 | 2,598,600 |
| 2018-02-09 | $5.43 | $5.66 | $5.41 | $5.56 | $5.52 | 3,900,300 |
| 2018-02-08 | $5.45 | $5.80 | $5.43 | $5.60 | $5.56 | 2,023,070 |
| 2018-02-07 | $5.44 | $5.55 | $5.29 | $5.47 | $5.43 | 2,535,280 |
| 2018-02-06 | $5.80 | $5.86 | $5.40 | $5.42 | $5.39 | 2,237,890 |
| 2018-02-05 | $5.92 | $5.97 | $5.87 | $5.88 | $5.84 | 1,484,200 |
| 2018-02-02 | $5.98 | $6.09 | $5.77 | $6.02 | $5.98 | 2,524,050 |
| 2018-02-01 | $6.41 | $6.43 | $5.89 | $5.99 | $5.95 | 2,802,000 |
| 2018-01-31 | $6.62 | $6.69 | $6.34 | $6.41 | $6.37 | 2,536,500 |
| 2018-01-30 | $6.63 | $6.72 | $6.60 | $6.67 | $6.63 | 1,601,700 |
| 2018-01-29 | $6.77 | $6.81 | $6.60 | $6.66 | $6.62 | 1,734,200 |
| 2018-01-26 | $6.78 | $6.82 | $6.75 | $6.77 | $6.73 | 1,339,520 |
| 2018-01-25 | $6.88 | $6.88 | $6.77 | $6.77 | $6.73 | 2,783,640 |
| 2018-01-24 | $6.70 | $6.84 | $6.67 | $6.83 | $6.79 | 2,393,000 |
| 2018-01-23 | $6.73 | $6.82 | $6.72 | $6.75 | $6.71 | 1,007,600 |
| 2018-01-22 | $6.67 | $6.83 | $6.54 | $6.75 | $6.71 | 2,051,840 |
| 2018-01-19 | $6.72 | $6.75 | $6.67 | $6.69 | $6.65 | 1,118,000 |
| 2018-01-18 | $6.74 | $6.76 | $6.66 | $6.72 | $6.68 | 1,091,160 |
| 2018-01-17 | $6.69 | $6.78 | $6.65 | $6.73 | $6.69 | 2,262,150 |
| 2018-01-16 | $6.71 | $6.75 | $6.64 | $6.69 | $6.65 | 1,731,550 |
| 2018-01-15 | $6.99 | $7.00 | $6.70 | $6.70 | $6.66 | 2,007,500 |
| 2018-01-12 | $7.15 | $7.17 | $6.96 | $7.01 | $6.97 | 2,788,800 |
| 2018-01-11 | $6.85 | $7.15 | $6.80 | $7.09 | $7.04 | 3,643,050 |
| 2018-01-10 | $6.93 | $6.96 | $6.78 | $6.86 | $6.82 | 2,139,000 |
| 2018-01-09 | $7.00 | $7.00 | $6.92 | $6.97 | $6.93 | 1,355,500 |
| 2018-01-08 | $6.94 | $7.02 | $6.91 | $7.00 | $6.96 | 2,344,400 |
| 2018-01-05 | $6.93 | $7.00 | $6.90 | $6.94 | $6.90 | 1,714,200 |
| 2018-01-04 | $6.92 | $6.94 | $6.88 | $6.92 | $6.88 | 1,583,200 |
| 2018-01-03 | $6.87 | $6.96 | $6.84 | $6.94 | $6.90 | 2,689,800 |
| 2018-01-02 | $6.87 | $6.90 | $6.81 | $6.89 | $6.85 | 1,789,120 |
| 2018-01-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.83 | 0 |
| 2017-12-29 | $6.89 | $6.89 | $6.79 | $6.87 | $6.83 | 1,113,170 |
| 2017-12-28 | $6.85 | $6.91 | $6.83 | $6.87 | $6.83 | 1,106,580 |
| 2017-12-27 | $6.83 | $6.90 | $6.81 | $6.84 | $6.80 | 1,053,100 |
| 2017-12-26 | $6.74 | $6.86 | $6.71 | $6.86 | $6.82 | 1,287,650 |
| 2017-12-25 | $6.81 | $6.84 | $6.67 | $6.74 | $6.70 | 1,319,800 |
| 2017-12-22 | $6.83 | $6.90 | $6.76 | $6.81 | $6.77 | 709,500 |
| 2017-12-21 | $6.91 | $6.92 | $6.71 | $6.84 | $6.80 | 1,695,000 |
| 2017-12-20 | $7.03 | $7.03 | $6.89 | $6.94 | $6.90 | 811,790 |
| 2017-12-19 | $6.96 | $7.04 | $6.95 | $7.02 | $6.97 | 971,750 |
| 2017-12-18 | $7.09 | $7.09 | $6.87 | $6.97 | $6.93 | 1,450,370 |
| 2017-12-15 | $7.02 | $7.08 | $6.96 | $7.06 | $7.01 | 1,237,400 |
| 2017-12-14 | $6.89 | $7.08 | $6.85 | $7.03 | $6.98 | 2,406,100 |
| 2017-12-13 | $6.84 | $6.94 | $6.78 | $6.89 | $6.85 | 1,547,750 |
| 2017-12-12 | $6.92 | $6.95 | $6.79 | $6.85 | $6.81 | 1,572,300 |
| 2017-12-11 | $6.92 | $6.95 | $6.88 | $6.92 | $6.88 | 2,045,600 |
| 2017-12-08 | $6.85 | $6.95 | $6.80 | $6.93 | $6.89 | 2,972,740 |
| 2017-12-07 | $6.86 | $6.89 | $6.78 | $6.83 | $6.79 | 921,010 |
| 2017-12-06 | $6.74 | $6.89 | $6.66 | $6.87 | $6.83 | 1,993,570 |
| 2017-12-05 | $6.94 | $6.96 | $6.68 | $6.77 | $6.73 | 2,170,700 |
| 2017-12-04 | $7.08 | $7.10 | $6.88 | $6.97 | $6.93 | 1,483,800 |
| 2017-12-01 | $7.07 | $7.12 | $7.00 | $7.09 | $7.04 | 1,379,970 |
| 2017-11-30 | $7.09 | $7.13 | $7.03 | $7.07 | $7.02 | 1,061,270 |
| 2017-11-29 | $7.04 | $7.20 | $6.94 | $7.09 | $7.04 | 1,600,100 |
| 2017-11-28 | $6.92 | $7.05 | $6.88 | $7.05 | $7.00 | 1,143,760 |
| 2017-11-27 | $6.91 | $7.03 | $6.85 | $6.90 | $6.86 | 1,746,880 |
| 2017-11-24 | $6.86 | $7.00 | $6.80 | $6.95 | $6.91 | 1,381,800 |
| 2017-11-23 | $6.90 | $6.94 | $6.75 | $6.89 | $6.85 | 2,275,300 |
| 2017-11-22 | $7.00 | $7.04 | $6.87 | $6.90 | $6.86 | 1,716,100 |
| 2017-11-21 | $7.01 | $7.10 | $6.94 | $6.98 | $6.94 | 1,564,440 |
| 2017-11-20 | $7.03 | $7.06 | $6.78 | $7.06 | $7.01 | 2,185,900 |
| 2017-11-17 | $7.49 | $7.51 | $6.98 | $7.08 | $7.03 | 4,050,230 |
| 2017-11-16 | $7.55 | $7.65 | $7.51 | $7.52 | $7.47 | 1,605,400 |
| 2017-11-15 | $7.49 | $7.59 | $7.43 | $7.55 | $7.50 | 2,523,360 |
| 2017-11-14 | $7.48 | $7.64 | $7.43 | $7.49 | $7.44 | 1,852,090 |
| 2017-11-13 | $7.56 | $7.56 | $7.44 | $7.53 | $7.48 | 1,496,260 |
| 2017-11-10 | $7.54 | $7.60 | $7.51 | $7.56 | $7.51 | 1,437,000 |
| 2017-11-09 | $7.47 | $7.56 | $7.43 | $7.55 | $7.50 | 1,607,100 |
| 2017-11-08 | $7.35 | $7.54 | $7.35 | $7.47 | $7.42 | 1,972,460 |
| 2017-11-07 | $7.37 | $7.43 | $7.32 | $7.40 | $7.35 | 1,095,940 |
| 2017-11-06 | $7.28 | $7.52 | $7.17 | $7.38 | $7.33 | 2,225,810 |
| 2017-11-03 | $7.42 | $7.42 | $7.17 | $7.24 | $7.19 | 2,514,200 |
| 2017-11-02 | $7.58 | $7.63 | $7.35 | $7.40 | $7.35 | 2,148,700 |
| 2017-11-01 | $7.57 | $7.58 | $7.50 | $7.54 | $7.49 | 2,236,970 |
| 2017-10-31 | $7.58 | $7.72 | $7.50 | $7.57 | $7.52 | 2,358,160 |
| 2017-10-30 | $7.89 | $7.89 | $7.52 | $7.56 | $7.51 | 2,781,700 |
| 2017-10-27 | $7.96 | $7.97 | $7.83 | $7.93 | $7.88 | 1,586,900 |
| 2017-10-26 | $7.96 | $7.97 | $7.90 | $7.95 | $7.90 | 1,447,800 |
| 2017-10-25 | $7.90 | $8.08 | $7.85 | $7.96 | $7.91 | 1,391,040 |
| 2017-10-24 | $7.95 | $7.96 | $7.82 | $7.90 | $7.85 | 1,750,200 |
| 2017-10-23 | $7.88 | $7.97 | $7.87 | $7.95 | $7.90 | 1,505,150 |
| 2017-10-20 | $7.86 | $7.95 | $7.81 | $7.94 | $7.89 | 1,564,600 |
| 2017-10-19 | $7.92 | $7.99 | $7.68 | $7.84 | $7.79 | 2,455,900 |
| 2017-10-18 | $8.11 | $8.13 | $7.90 | $7.90 | $7.85 | 1,586,840 |
| 2017-10-17 | $8.14 | $8.20 | $8.05 | $8.08 | $8.03 | 1,793,950 |
| 2017-10-16 | $8.34 | $8.36 | $8.05 | $8.22 | $8.17 | 3,164,300 |
| 2017-10-13 | $8.36 | $8.42 | $8.28 | $8.36 | $8.31 | 2,379,100 |
| 2017-10-12 | $8.31 | $8.42 | $8.21 | $8.35 | $8.30 | 2,080,040 |
| 2017-10-11 | $8.33 | $8.42 | $8.25 | $8.27 | $8.22 | 2,184,800 |
| 2017-10-10 | $8.12 | $8.36 | $8.10 | $8.33 | $8.28 | 4,018,650 |
| 2017-10-09 | $8.05 | $8.16 | $8.00 | $8.12 | $8.07 | 2,334,400 |
| 2017-10-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.94 | 0 |
| 2017-10-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.94 | 0 |
| 2017-10-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.94 | 0 |
| 2017-10-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.94 | 0 |
| 2017-10-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.94 | 0 |
| 2017-09-29 | $7.84 | $8.07 | $7.84 | $7.99 | $7.94 | 1,881,450 |
| 2017-09-28 | $7.94 | $8.00 | $7.82 | $7.83 | $7.78 | 1,804,250 |
| 2017-09-27 | $7.86 | $7.99 | $7.86 | $7.94 | $7.89 | 1,649,800 |
| 2017-09-26 | $7.94 | $8.01 | $7.80 | $7.87 | $7.82 | 2,651,980 |
| 2017-09-25 | $8.23 | $8.28 | $7.95 | $7.99 | $7.94 | 5,214,500 |
| 2017-09-22 | $8.61 | $8.61 | $8.30 | $8.33 | $8.28 | 7,104,600 |
| 2017-09-21 | $8.55 | $8.59 | $8.29 | $8.34 | $8.29 | 6,197,300 |
| 2017-09-20 | $8.33 | $8.48 | $8.28 | $8.44 | $8.39 | 1,589,870 |
| 2017-09-19 | $8.34 | $8.42 | $8.30 | $8.31 | $8.26 | 1,226,700 |
| 2017-09-18 | $8.33 | $8.38 | $8.27 | $8.36 | $8.31 | 2,278,470 |
| 2017-09-15 | $8.40 | $8.45 | $8.28 | $8.38 | $8.33 | 2,013,060 |
| 2017-09-14 | $8.48 | $8.49 | $8.36 | $8.39 | $8.34 | 1,512,240 |
| 2017-09-13 | $8.40 | $8.47 | $8.38 | $8.46 | $8.41 | 1,753,990 |
| 2017-09-12 | $8.53 | $8.54 | $8.33 | $8.42 | $8.37 | 2,860,600 |
| 2017-09-11 | $8.43 | $8.55 | $8.38 | $8.48 | $8.43 | 1,546,160 |
| 2017-09-08 | $8.36 | $8.46 | $8.32 | $8.45 | $8.40 | 2,340,100 |
| 2017-09-07 | $8.38 | $8.51 | $8.30 | $8.39 | $8.34 | 2,658,370 |
| 2017-09-06 | $8.33 | $8.41 | $8.26 | $8.39 | $8.34 | 2,570,900 |
| 2017-09-05 | $8.40 | $8.41 | $8.26 | $8.34 | $8.29 | 2,769,440 |
| 2017-09-04 | $8.22 | $8.45 | $8.20 | $8.35 | $8.30 | 3,145,900 |
| 2017-09-01 | $8.11 | $8.33 | $8.09 | $8.25 | $8.20 | 5,007,580 |
| 2017-08-31 | $8.07 | $8.14 | $8.06 | $8.12 | $8.07 | 1,965,000 |
| 2017-08-30 | $8.14 | $8.18 | $8.04 | $8.07 | $8.02 | 2,370,610 |
| 2017-08-29 | $8.13 | $8.19 | $8.09 | $8.14 | $8.09 | 2,895,300 |
| 2017-08-28 | $8.07 | $8.22 | $8.02 | $8.14 | $8.09 | 3,523,050 |
| 2017-08-25 | $7.95 | $8.10 | $7.93 | $8.06 | $8.01 | 2,901,540 |
| 2017-08-24 | $8.03 | $8.12 | $7.95 | $7.95 | $7.90 | 2,270,550 |
| 2017-08-23 | $8.05 | $8.14 | $7.97 | $8.08 | $8.03 | 2,121,200 |
| 2017-08-22 | $8.16 | $8.16 | $7.96 | $8.05 | $8.00 | 2,290,110 |
| 2017-08-21 | $8.09 | $8.17 | $8.09 | $8.15 | $8.10 | 1,798,430 |
| 2017-08-18 | $8.16 | $8.20 | $8.08 | $8.11 | $8.06 | 3,440,670 |
| 2017-08-17 | $8.06 | $8.28 | $8.04 | $8.22 | $8.17 | 5,307,210 |
| 2017-08-16 | $7.94 | $8.08 | $7.91 | $8.07 | $8.02 | 3,327,890 |
| 2017-08-15 | $7.93 | $7.98 | $7.87 | $7.94 | $7.89 | 1,963,310 |
| 2017-08-14 | $7.80 | $7.95 | $7.70 | $7.94 | $7.89 | 3,899,020 |
| 2017-08-11 | $7.89 | $8.00 | $7.74 | $7.80 | $7.75 | 2,965,630 |
| 2017-08-10 | $7.94 | $7.98 | $7.75 | $7.90 | $7.85 | 2,310,070 |
| 2017-08-09 | $7.90 | $8.08 | $7.83 | $7.97 | $7.92 | 2,975,980 |
| 2017-08-08 | $7.86 | $7.95 | $7.77 | $7.89 | $7.84 | 2,044,190 |
| 2017-08-07 | $7.81 | $7.91 | $7.78 | $7.86 | $7.79 | 1,904,640 |
| 2017-08-04 | $7.80 | $7.86 | $7.66 | $7.82 | $7.75 | 2,796,670 |
| 2017-08-03 | $7.65 | $7.85 | $7.63 | $7.76 | $7.69 | 2,217,460 |
| 2017-08-02 | $7.80 | $7.80 | $7.63 | $7.65 | $7.58 | 2,419,500 |
| 2017-08-01 | $7.80 | $7.83 | $7.73 | $7.80 | $7.73 | 1,615,970 |
| 2017-07-31 | $7.81 | $7.88 | $7.75 | $7.80 | $7.73 | 1,844,000 |
| 2017-07-28 | $7.92 | $7.93 | $7.78 | $7.80 | $7.73 | 2,292,560 |
| 2017-07-27 | $7.66 | $7.94 | $7.60 | $7.91 | $7.84 | 4,468,270 |
| 2017-07-26 | $7.73 | $7.77 | $7.62 | $7.69 | $7.62 | 1,644,750 |
| 2017-07-25 | $7.64 | $7.78 | $7.59 | $7.74 | $7.67 | 1,847,200 |
| 2017-07-24 | $7.52 | $7.69 | $7.52 | $7.68 | $7.61 | 1,844,300 |
| 2017-07-21 | $7.50 | $7.68 | $7.50 | $7.60 | $7.53 | 3,181,420 |
| 2017-07-20 | $7.56 | $7.67 | $7.49 | $7.49 | $7.42 | 2,904,050 |
| 2017-07-19 | $7.36 | $7.65 | $7.31 | $7.52 | $7.45 | 4,078,080 |
| 2017-07-18 | $7.25 | $7.46 | $7.15 | $7.38 | $7.31 | 5,205,790 |
| 2017-07-17 | $7.95 | $7.99 | $7.38 | $7.38 | $7.31 | 6,556,130 |
| 2017-07-14 | $8.26 | $8.30 | $8.16 | $8.20 | $8.13 | 2,221,260 |
| 2017-07-13 | $8.37 | $8.37 | $8.23 | $8.31 | $8.24 | 1,852,100 |
| 2017-07-12 | $8.35 | $8.39 | $8.15 | $8.34 | $8.27 | 2,535,390 |
| 2017-07-11 | $8.57 | $8.63 | $8.34 | $8.35 | $8.28 | 2,605,190 |
| 2017-07-10 | $8.70 | $8.73 | $8.58 | $8.58 | $8.50 | 2,787,160 |
| 2017-07-07 | $8.60 | $8.74 | $8.58 | $8.72 | $8.64 | 2,394,520 |
| 2017-07-06 | $8.72 | $8.74 | $8.60 | $8.65 | $8.57 | 3,060,100 |
| 2017-07-05 | $8.62 | $8.72 | $8.58 | $8.70 | $8.62 | 2,525,620 |
| 2017-07-04 | $8.78 | $8.78 | $8.60 | $8.66 | $8.58 | 2,907,700 |
| 2017-07-03 | $8.78 | $8.78 | $8.66 | $8.77 | $8.69 | 1,839,000 |
| 2017-06-30 | $8.51 | $8.51 | $8.51 | $8.51 | $8.43 | 0 |
| 2017-06-29 | $8.51 | $8.51 | $8.51 | $8.51 | $8.43 | 0 |
| 2017-06-28 | $8.54 | $8.60 | $8.47 | $8.51 | $8.43 | 2,062,700 |
| 2017-06-27 | $8.47 | $8.65 | $8.43 | $8.63 | $8.55 | 2,778,050 |
| 2017-06-26 | $8.34 | $8.48 | $8.25 | $8.48 | $8.40 | 2,513,850 |
| 2017-06-23 | $8.48 | $8.48 | $8.17 | $8.31 | $8.24 | 4,071,700 |
| 2017-06-22 | $8.60 | $9.04 | $8.37 | $8.37 | $8.30 | 7,762,110 |
| 2017-06-21 | $8.66 | $8.69 | $8.46 | $8.58 | $8.50 | 2,381,500 |
| 2017-06-20 | $8.68 | $8.81 | $8.61 | $8.62 | $8.54 | 2,722,370 |
| 2017-06-19 | $8.58 | $8.72 | $8.54 | $8.66 | $8.58 | 1,710,800 |
| 2017-06-16 | $8.66 | $8.78 | $8.55 | $8.62 | $8.54 | 2,693,210 |
| 2017-06-15 | $8.46 | $8.71 | $8.45 | $8.62 | $8.54 | 4,019,530 |
| 2017-06-14 | $8.46 | $8.59 | $8.41 | $8.46 | $8.38 | 2,635,690 |
| 2017-06-13 | $8.18 | $8.48 | $8.10 | $8.46 | $8.38 | 3,631,930 |
| 2017-06-12 | $8.41 | $8.42 | $8.07 | $8.17 | $8.10 | 2,381,200 |
| 2017-06-09 | $8.33 | $8.43 | $8.25 | $8.41 | $8.33 | 2,792,600 |
| 2017-06-08 | $8.38 | $8.47 | $8.30 | $8.33 | $8.26 | 2,162,250 |
| 2017-06-07 | $8.20 | $8.43 | $8.17 | $8.40 | $8.32 | 3,046,980 |
| 2017-06-06 | $8.16 | $8.24 | $8.05 | $8.18 | $8.11 | 2,606,400 |
| 2017-06-05 | $8.03 | $8.16 | $8.01 | $8.12 | $8.05 | 2,059,610 |
| 2017-06-02 | $7.80 | $8.08 | $7.72 | $8.03 | $7.96 | 2,744,900 |
| 2017-06-01 | $8.21 | $8.24 | $7.80 | $7.83 | $7.76 | 2,998,020 |
| 2017-05-31 | $8.32 | $8.49 | $8.21 | $8.21 | $8.14 | 2,302,270 |
| 2017-05-30 | $8.22 | $8.22 | $8.22 | $8.22 | $8.15 | 0 |
| 2017-05-29 | $8.22 | $8.22 | $8.22 | $8.22 | $8.15 | 0 |
| 2017-05-26 | $8.17 | $8.29 | $8.16 | $8.22 | $8.15 | 2,364,510 |
| 2017-05-25 | $8.17 | $8.32 | $7.92 | $8.25 | $8.18 | 3,896,170 |
| 2017-05-24 | $8.00 | $8.22 | $7.93 | $8.18 | $8.11 | 2,778,580 |
| 2017-05-23 | $8.50 | $8.55 | $8.01 | $8.08 | $8.01 | 3,346,430 |
| 2017-05-22 | $8.89 | $8.89 | $8.51 | $8.53 | $8.45 | 2,661,310 |
| 2017-05-19 | $8.88 | $8.92 | $8.80 | $8.89 | $8.81 | 2,076,070 |
| 2017-05-18 | $8.83 | $9.00 | $8.81 | $8.87 | $8.79 | 2,497,570 |
| 2017-05-17 | $8.85 | $9.02 | $8.83 | $8.92 | $8.84 | 3,144,980 |
| 2017-05-16 | $8.58 | $8.92 | $8.42 | $8.88 | $8.80 | 3,771,120 |
| 2017-05-15 | $8.53 | $8.64 | $8.51 | $8.55 | $8.47 | 1,878,700 |
| 2017-05-12 | $8.60 | $8.65 | $8.39 | $8.54 | $8.46 | 2,846,280 |
| 2017-05-11 | $8.76 | $8.82 | $8.34 | $8.67 | $8.59 | 4,086,280 |
| 2017-05-10 | $9.15 | $9.19 | $8.82 | $8.82 | $8.74 | 2,679,600 |
| 2017-05-09 | $8.73 | $9.21 | $8.73 | $9.14 | $9.06 | 3,067,500 |
| 2017-05-08 | $9.01 | $9.16 | $8.92 | $8.95 | $8.87 | 2,966,400 |
| 2017-05-05 | $9.31 | $9.36 | $9.02 | $9.03 | $8.95 | 3,387,700 |
| 2017-05-04 | $9.36 | $9.47 | $9.30 | $9.33 | $9.25 | 2,188,120 |
| 2017-05-03 | $9.32 | $9.38 | $9.31 | $9.37 | $9.29 | 1,748,300 |
| 2017-05-02 | $9.40 | $9.40 | $9.31 | $9.33 | $9.25 | 2,067,710 |
| 2017-05-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.32 | 0 |
| 2017-04-28 | $9.30 | $9.43 | $9.25 | $9.40 | $9.32 | 2,546,600 |
| 2017-04-27 | $9.10 | $9.35 | $8.87 | $9.31 | $9.23 | 4,582,970 |
| 2017-04-26 | $9.19 | $9.22 | $9.07 | $9.14 | $9.06 | 2,371,190 |
| 2017-04-25 | $9.09 | $9.24 | $9.04 | $9.13 | $9.05 | 2,543,570 |
| 2017-04-24 | $9.54 | $9.63 | $9.00 | $9.03 | $8.95 | 4,473,890 |
| 2017-04-21 | $9.79 | $9.79 | $9.58 | $9.60 | $9.51 | 2,003,370 |
| 2017-04-20 | $9.66 | $9.83 | $9.57 | $9.69 | $9.60 | 2,520,780 |
| 2017-04-19 | $9.88 | $9.97 | $9.50 | $9.73 | $9.64 | 5,002,440 |
| 2017-04-18 | $10.17 | $10.17 | $9.86 | $9.89 | $9.80 | 2,550,260 |
| 2017-04-17 | $10.33 | $10.33 | $10.03 | $10.10 | $10.01 | 2,962,070 |
| 2017-04-14 | $10.58 | $10.58 | $10.30 | $10.34 | $10.25 | 2,410,210 |
| 2017-04-13 | $10.46 | $10.61 | $10.43 | $10.55 | $10.46 | 1,818,200 |
| 2017-04-12 | $10.46 | $10.61 | $10.43 | $10.46 | $10.37 | 2,971,090 |
| 2017-04-11 | $10.18 | $10.55 | $10.18 | $10.53 | $10.44 | 3,396,100 |
| 2017-04-10 | $10.79 | $10.79 | $10.29 | $10.35 | $10.26 | 5,246,590 |
| 2017-04-07 | $10.77 | $10.84 | $10.69 | $10.79 | $10.69 | 2,994,550 |
| 2017-04-06 | $10.77 | $10.84 | $10.68 | $10.77 | $10.67 | 3,116,820 |
| 2017-04-05 | $10.54 | $10.78 | $10.54 | $10.78 | $10.68 | 3,215,430 |
| 2017-04-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2017-04-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2017-03-31 | $10.49 | $10.55 | $10.45 | $10.55 | $10.46 | 2,533,020 |
| 2017-03-30 | $10.82 | $10.82 | $10.44 | $10.45 | $10.36 | 5,205,420 |
| 2017-03-29 | $11.12 | $11.16 | $10.83 | $10.83 | $10.73 | 4,890,700 |
| 2017-03-28 | $11.20 | $11.24 | $11.11 | $11.11 | $11.01 | 2,927,290 |
| 2017-03-27 | $11.20 | $11.28 | $11.18 | $11.20 | $11.10 | 3,005,000 |
| 2017-03-24 | $11.20 | $11.24 | $11.10 | $11.21 | $11.11 | 3,530,660 |
| 2017-03-23 | $11.34 | $11.37 | $11.04 | $11.20 | $11.10 | 5,748,680 |
| 2017-03-22 | $11.51 | $11.58 | $11.25 | $11.31 | $11.21 | 8,399,370 |
| 2017-03-21 | $11.75 | $11.86 | $11.63 | $11.66 | $11.56 | 4,828,820 |
| 2017-03-20 | $11.65 | $11.76 | $11.52 | $11.76 | $11.65 | 6,250,170 |
| 2017-03-17 | $11.62 | $11.94 | $11.60 | $11.62 | $11.52 | 9,517,370 |
| 2017-03-16 | $11.55 | $11.65 | $11.48 | $11.62 | $11.52 | 5,449,310 |
| 2017-03-15 | $11.59 | $11.60 | $11.45 | $11.55 | $11.45 | 5,133,290 |
| 2017-03-14 | $11.62 | $11.80 | $11.55 | $11.63 | $11.53 | 6,412,210 |
| 2017-03-13 | $11.50 | $11.62 | $11.37 | $11.61 | $11.51 | 5,718,650 |
| 2017-03-10 | $11.71 | $11.73 | $11.43 | $11.51 | $11.41 | 7,776,480 |
| 2017-03-09 | $11.52 | $11.85 | $11.51 | $11.73 | $11.63 | 11,376,320 |
| 2017-03-08 | $11.50 | $11.73 | $11.48 | $11.60 | $11.50 | 6,410,880 |
| 2017-03-07 | $11.50 | $11.70 | $11.44 | $11.51 | $11.41 | 7,782,030 |
| 2017-03-06 | $11.19 | $11.59 | $11.19 | $11.52 | $11.42 | 9,587,790 |
| 2017-03-03 | $11.23 | $11.25 | $11.09 | $11.18 | $11.08 | 4,445,510 |
| 2017-03-02 | $11.35 | $11.41 | $11.23 | $11.26 | $11.16 | 3,964,600 |
| 2017-03-01 | $11.30 | $11.41 | $11.28 | $11.32 | $11.22 | 4,799,400 |
| 2017-02-28 | $11.19 | $11.43 | $11.13 | $11.42 | $11.32 | 5,064,580 |
| 2017-02-27 | $11.39 | $11.42 | $11.15 | $11.19 | $11.09 | 4,687,040 |
| 2017-02-24 | $11.33 | $11.46 | $11.31 | $11.37 | $11.27 | 5,848,290 |
| 2017-02-23 | $11.37 | $11.37 | $11.22 | $11.35 | $11.25 | 3,604,650 |
| 2017-02-22 | $11.30 | $11.40 | $11.20 | $11.35 | $11.25 | 4,923,630 |
| 2017-02-21 | $11.05 | $11.36 | $11.05 | $11.28 | $11.18 | 6,533,040 |
| 2017-02-20 | $10.90 | $11.08 | $10.90 | $11.05 | $10.95 | 4,367,500 |
| 2017-02-17 | $11.17 | $11.23 | $10.98 | $11.01 | $10.91 | 4,595,100 |
| 2017-02-16 | $11.07 | $11.20 | $11.03 | $11.15 | $11.05 | 4,186,450 |
| 2017-02-15 | $11.18 | $11.33 | $11.03 | $11.06 | $10.96 | 5,040,500 |
| 2017-02-14 | $11.30 | $11.38 | $11.18 | $11.22 | $11.12 | 3,791,180 |
| 2017-02-13 | $11.21 | $11.43 | $10.99 | $11.39 | $11.29 | 7,285,590 |
| 2017-02-10 | $11.35 | $11.53 | $11.26 | $11.28 | $11.18 | 6,738,990 |
| 2017-02-09 | $11.29 | $11.42 | $11.26 | $11.33 | $11.23 | 5,195,850 |
| 2017-02-08 | $11.10 | $11.32 | $11.03 | $11.29 | $11.19 | 4,974,550 |
| 2017-02-07 | $11.16 | $11.25 | $11.01 | $11.15 | $11.05 | 4,801,100 |
| 2017-02-06 | $10.97 | $11.22 | $10.94 | $11.19 | $11.09 | 4,042,390 |
| 2017-02-03 | $11.15 | $11.15 | $10.89 | $10.97 | $10.87 | 3,353,100 |
| 2017-02-02 | $11.12 | $11.12 | $11.12 | $11.12 | $11.02 | 0 |
| 2017-02-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.02 | 0 |
| 2017-01-31 | $11.12 | $11.12 | $11.12 | $11.12 | $11.02 | 0 |
| 2017-01-30 | $11.12 | $11.12 | $11.12 | $11.12 | $11.02 | 0 |
| 2017-01-27 | $11.12 | $11.12 | $11.12 | $11.12 | $11.02 | 0 |
| 2017-01-26 | $11.11 | $11.23 | $11.08 | $11.12 | $11.02 | 3,361,600 |
| 2017-01-25 | $11.21 | $11.21 | $10.95 | $11.11 | $11.01 | 7,951,560 |
| 2017-01-24 | $10.86 | $11.88 | $10.77 | $11.23 | $11.13 | 13,938,520 |
| 2017-01-23 | $10.76 | $10.92 | $10.71 | $10.80 | $10.70 | 3,929,420 |
| 2017-01-20 | $10.55 | $10.92 | $10.46 | $10.73 | $10.63 | 5,697,900 |
| 2017-01-19 | $10.55 | $10.65 | $10.33 | $10.55 | $10.46 | 4,216,470 |
| 2017-01-18 | $10.68 | $10.69 | $10.51 | $10.57 | $10.48 | 4,395,100 |
| 2017-01-17 | $10.48 | $10.83 | $10.12 | $10.69 | $10.59 | 7,083,080 |
| 2017-01-16 | $11.35 | $11.40 | $10.38 | $10.57 | $10.48 | 12,064,290 |
| 2017-01-13 | $11.64 | $11.91 | $11.51 | $11.53 | $11.43 | 8,832,590 |
| 2017-01-12 | $11.60 | $11.69 | $11.50 | $11.65 | $11.55 | 5,806,970 |
| 2017-01-11 | $11.85 | $11.87 | $11.52 | $11.56 | $11.46 | 7,221,000 |
| 2017-01-10 | $11.84 | $11.94 | $11.79 | $11.89 | $11.78 | 5,995,230 |
| 2017-01-09 | $11.97 | $11.97 | $11.65 | $11.81 | $11.70 | 9,798,520 |
| 2017-01-06 | $12.22 | $12.37 | $12.00 | $12.00 | $11.89 | 9,955,800 |
| 2017-01-05 | $12.56 | $12.63 | $12.31 | $12.35 | $12.24 | 10,918,900 |
| 2017-01-04 | $12.45 | $12.79 | $12.45 | $12.60 | $12.49 | 12,250,460 |
| 2017-01-03 | $12.17 | $12.40 | $12.16 | $12.36 | $12.25 | 9,820,300 |
| 2017-01-02 | $12.13 | $12.13 | $12.13 | $12.13 | $12.02 | 0 |
| 2016-12-30 | $12.25 | $12.31 | $12.03 | $12.13 | $12.02 | 7,767,110 |
| 2016-12-29 | $12.21 | $12.49 | $12.10 | $12.13 | $12.02 | 8,814,900 |
| 2016-12-28 | $12.30 | $12.67 | $12.19 | $12.21 | $12.10 | 11,605,600 |
| 2016-12-27 | $12.31 | $12.46 | $12.15 | $12.29 | $12.18 | 10,454,910 |
| 2016-12-26 | $11.96 | $12.43 | $11.85 | $12.43 | $12.32 | 12,904,560 |
| 2016-12-23 | $12.54 | $12.64 | $12.04 | $12.14 | $12.03 | 16,343,380 |
| 2016-12-22 | $12.89 | $12.89 | $12.45 | $12.69 | $12.58 | 18,908,920 |
| 2016-12-21 | $12.90 | $13.44 | $12.61 | $13.05 | $12.93 | 27,762,450 |
| 2016-12-20 | $12.80 | $13.81 | $12.61 | $12.75 | $12.64 | 31,863,400 |
| 2016-12-19 | $12.70 | $13.00 | $12.53 | $12.75 | $12.64 | 26,089,210 |
| 2016-12-16 | $12.65 | $13.35 | $12.38 | $13.02 | $12.90 | 48,934,820 |
| 2016-12-15 | $10.95 | $12.14 | $10.95 | $12.14 | $12.03 | 15,202,920 |
| 2016-12-14 | $11.16 | $11.47 | $10.93 | $11.04 | $10.94 | 13,787,280 |
| 2016-12-13 | $11.29 | $11.33 | $10.80 | $11.30 | $11.20 | 19,252,990 |
| 2016-12-12 | $12.20 | $12.50 | $11.33 | $11.45 | $11.35 | 24,619,980 |
| 2016-12-09 | $12.20 | $12.63 | $12.00 | $12.33 | $12.22 | 35,374,310 |
| 2016-12-08 | $11.48 | $12.02 | $11.41 | $12.02 | $11.91 | 11,861,410 |
| 2016-12-07 | $10.70 | $10.95 | $10.70 | $10.93 | $10.83 | 3,219,950 |
| 2016-12-06 | $10.67 | $10.83 | $10.67 | $10.74 | $10.64 | 3,371,110 |
| 2016-12-05 | $10.63 | $10.78 | $10.52 | $10.71 | $10.61 | 3,818,440 |
| 2016-12-02 | $11.15 | $11.15 | $10.58 | $10.59 | $10.50 | 7,276,150 |
| 2016-12-01 | $11.05 | $11.17 | $11.03 | $11.15 | $11.05 | 3,915,270 |
| 2016-11-30 | $10.98 | $11.15 | $10.89 | $11.06 | $10.96 | 4,735,350 |
| 2016-11-29 | $11.36 | $11.37 | $11.01 | $11.01 | $10.91 | 6,256,990 |
| 2016-11-28 | $11.44 | $11.47 | $11.31 | $11.35 | $11.25 | 3,970,070 |
| 2016-11-25 | $11.28 | $11.54 | $11.01 | $11.46 | $11.36 | 7,204,050 |
| 2016-11-24 | $11.41 | $11.45 | $11.26 | $11.33 | $11.23 | 6,518,500 |
| 2016-11-23 | $11.76 | $11.84 | $11.41 | $11.42 | $11.32 | 7,811,640 |
| 2016-11-22 | $11.65 | $11.85 | $11.55 | $11.77 | $11.66 | 6,996,100 |
| 2016-11-21 | $11.60 | $11.73 | $11.47 | $11.62 | $11.52 | 5,621,930 |
| 2016-11-18 | $11.64 | $11.75 | $11.48 | $11.68 | $11.58 | 7,470,570 |
| 2016-11-17 | $11.60 | $11.80 | $11.47 | $11.64 | $11.54 | 8,642,730 |
| 2016-11-16 | $11.90 | $12.31 | $11.65 | $11.65 | $11.55 | 14,041,100 |
| 2016-11-15 | $11.46 | $11.88 | $11.41 | $11.87 | $11.76 | 11,807,750 |
| 2016-11-14 | $11.16 | $11.47 | $11.15 | $11.47 | $11.37 | 8,750,710 |
| 2016-11-11 | $11.20 | $11.44 | $11.12 | $11.24 | $11.14 | 10,097,670 |
| 2016-11-10 | $11.09 | $11.20 | $11.01 | $11.19 | $11.09 | 8,175,080 |
| 2016-11-09 | $10.90 | $11.17 | $10.64 | $11.04 | $10.94 | 13,305,210 |
| 2016-11-08 | $10.96 | $10.99 | $10.83 | $10.87 | $10.77 | 7,135,850 |
| 2016-11-07 | $10.75 | $10.90 | $10.63 | $10.90 | $10.80 | 7,515,450 |
| 2016-11-04 | $10.73 | $10.86 | $10.67 | $10.75 | $10.65 | 7,412,640 |
| 2016-11-03 | $10.85 | $10.90 | $10.60 | $10.78 | $10.68 | 11,560,720 |
| 2016-11-02 | $10.41 | $10.97 | $10.40 | $10.77 | $10.67 | 19,941,640 |
| 2016-11-01 | $10.37 | $10.43 | $10.28 | $10.43 | $10.34 | 4,850,060 |
| 2016-10-31 | $10.32 | $10.36 | $10.20 | $10.33 | $10.24 | 0 |
| 2016-10-28 | $10.48 | $10.51 | $10.31 | $10.37 | $10.28 | 4,589,200 |
| 2016-10-27 | $10.53 | $10.54 | $10.40 | $10.48 | $10.39 | 5,026,790 |
| 2016-10-26 | $10.39 | $10.57 | $10.29 | $10.56 | $10.47 | 9,329,410 |
| 2016-10-25 | $10.47 | $10.53 | $10.36 | $10.39 | $10.30 | 5,289,880 |
| 2016-10-24 | $10.37 | $10.50 | $10.27 | $10.48 | $10.39 | 6,590,400 |
| 2016-10-21 | $10.35 | $10.37 | $10.13 | $10.35 | $10.26 | 6,059,540 |
| 2016-10-20 | $10.30 | $10.43 | $10.26 | $10.34 | $10.25 | 5,429,870 |
| 2016-10-19 | $10.29 | $10.45 | $10.25 | $10.36 | $10.27 | 6,980,910 |
| 2016-10-18 | $10.08 | $10.34 | $10.03 | $10.33 | $10.24 | 7,569,850 |
| 2016-10-17 | $10.18 | $10.26 | $10.02 | $10.10 | $10.01 | 6,492,980 |
| 2016-10-14 | $10.10 | $10.16 | $9.98 | $10.12 | $10.03 | 5,234,660 |
| 2016-10-13 | $10.11 | $10.16 | $10.01 | $10.15 | $10.06 | 6,609,820 |
| 2016-10-12 | $10.08 | $10.28 | $10.03 | $10.10 | $10.01 | 10,299,790 |
| 2016-10-11 | $9.99 | $10.03 | $9.93 | $10.02 | $9.93 | 5,889,930 |
| 2016-10-10 | $9.88 | $10.02 | $9.80 | $9.98 | $9.89 | 5,882,500 |
| 2016-10-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.73 | 0 |
| 2016-10-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.73 | 0 |
| 2016-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.73 | 0 |
| 2016-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.73 | 0 |
| 2016-10-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.73 | 0 |
| 2016-09-30 | $9.74 | $9.89 | $9.71 | $9.82 | $9.73 | 5,244,950 |
| 2016-09-29 | $9.57 | $9.78 | $9.52 | $9.74 | $9.65 | 6,285,860 |
| 2016-09-28 | $9.49 | $9.57 | $9.46 | $9.54 | $9.45 | 3,789,690 |
| 2016-09-27 | $9.40 | $9.53 | $9.36 | $9.52 | $9.43 | 4,777,000 |
| 2016-09-26 | $9.85 | $9.89 | $9.40 | $9.41 | $9.33 | 8,883,160 |
| 2016-09-23 | $9.93 | $9.94 | $9.83 | $9.85 | $9.76 | 4,596,400 |
| 2016-09-22 | $9.97 | $9.98 | $9.87 | $9.90 | $9.81 | 6,100,940 |
| 2016-09-21 | $9.88 | $9.95 | $9.86 | $9.89 | $9.80 | 5,052,430 |
| 2016-09-20 | $10.16 | $10.19 | $9.83 | $9.88 | $9.79 | 14,952,340 |
| 2016-09-19 | $10.18 | $10.27 | $10.10 | $10.18 | $10.09 | 8,472,200 |
| 2016-09-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.04 | 0 |
| 2016-09-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.04 | 0 |
| 2016-09-14 | $10.14 | $10.18 | $10.04 | $10.13 | $10.04 | 4,191,200 |
| 2016-09-13 | $10.20 | $10.22 | $10.11 | $10.15 | $10.06 | 4,194,800 |
| 2016-09-12 | $10.22 | $10.36 | $10.07 | $10.16 | $10.07 | 7,759,320 |
| 2016-09-09 | $10.46 | $10.48 | $10.36 | $10.39 | $10.30 | 6,686,990 |
| 2016-09-08 | $10.40 | $10.47 | $10.35 | $10.45 | $10.36 | 7,531,380 |
| 2016-09-07 | $10.35 | $10.52 | $10.32 | $10.41 | $10.32 | 11,221,210 |
| 2016-09-06 | $10.29 | $10.37 | $10.08 | $10.36 | $10.27 | 11,686,190 |
| 2016-09-05 | $10.32 | $10.45 | $10.23 | $10.28 | $10.19 | 7,918,490 |
| 2016-09-02 | $10.25 | $10.37 | $10.22 | $10.30 | $10.21 | 8,756,620 |
| 2016-09-01 | $10.25 | $10.39 | $10.22 | $10.25 | $10.16 | 6,676,310 |
| 2016-08-31 | $10.18 | $10.30 | $10.03 | $10.28 | $10.19 | 8,803,950 |
| 2016-08-30 | $10.18 | $10.22 | $10.13 | $10.17 | $10.08 | 4,913,370 |
| 2016-08-29 | $10.17 | $10.25 | $10.10 | $10.17 | $10.08 | 6,093,580 |
| 2016-08-26 | $10.17 | $10.23 | $10.13 | $10.18 | $10.09 | 8,725,360 |
| 2016-08-25 | $10.15 | $10.28 | $9.99 | $10.16 | $10.07 | 8,554,940 |
| 2016-08-24 | $10.15 | $10.22 | $10.09 | $10.15 | $10.06 | 6,818,520 |
| 2016-08-23 | $10.26 | $10.34 | $10.06 | $10.12 | $10.03 | 11,526,010 |
| 2016-08-22 | $10.29 | $10.49 | $10.20 | $10.30 | $10.21 | 9,700,670 |
| 2016-08-19 | $10.32 | $10.51 | $10.24 | $10.34 | $10.25 | 11,792,080 |
| 2016-08-18 | $10.12 | $10.57 | $10.09 | $10.40 | $10.31 | 22,124,120 |
| 2016-08-17 | $10.05 | $10.30 | $10.00 | $10.22 | $10.13 | 24,576,450 |
| 2016-08-16 | $10.60 | $11.18 | $10.30 | $10.33 | $10.24 | 47,739,010 |
| 2016-08-15 | $9.92 | $10.16 | $9.86 | $10.16 | $10.07 | 17,281,470 |
| 2016-08-12 | $9.81 | $9.97 | $9.76 | $9.97 | $9.88 | 5,875,460 |
| 2016-08-11 | $9.85 | $9.93 | $9.78 | $9.87 | $9.78 | 6,319,210 |
| 2016-08-10 | $9.76 | $10.07 | $9.76 | $9.88 | $9.79 | 10,843,600 |
| 2016-08-09 | $9.71 | $9.79 | $9.64 | $9.76 | $9.67 | 7,354,630 |
| 2016-08-08 | $9.56 | $9.78 | $9.51 | $9.72 | $9.63 | 7,047,300 |
| 2016-08-05 | $9.69 | $9.73 | $9.55 | $9.56 | $9.47 | 8,292,490 |
| 2016-08-04 | $9.59 | $9.83 | $9.38 | $9.79 | $9.70 | 14,215,080 |
| 2016-08-03 | $9.91 | $10.18 | $9.82 | $9.82 | $9.73 | 20,041,520 |
| 2016-08-02 | $9.66 | $9.79 | $9.60 | $9.78 | $9.69 | 5,565,030 |
| 2016-08-01 | $9.85 | $9.90 | $9.59 | $9.74 | $9.65 | 13,357,710 |
| 2016-07-29 | $9.87 | $9.87 | $9.52 | $9.71 | $9.62 | 9,528,200 |
| 2016-07-28 | $10.10 | $10.16 | $9.66 | $9.85 | $9.76 | 14,605,260 |
| 2016-07-27 | $10.28 | $10.73 | $10.00 | $10.16 | $10.07 | 27,775,590 |
| 2016-07-26 | $11.70 | $11.70 | $10.53 | $10.53 | $10.44 | 31,910,410 |
| 2016-07-25 | $11.62 | $11.81 | $11.58 | $11.70 | $11.60 | 5,447,160 |
| 2016-07-22 | $11.56 | $11.76 | $11.42 | $11.63 | $11.53 | 6,042,650 |
| 2016-07-21 | $11.60 | $11.85 | $11.56 | $11.57 | $11.47 | 5,867,240 |
| 2016-07-20 | $11.70 | $11.74 | $11.57 | $11.65 | $11.55 | 3,890,380 |
| 2016-07-19 | $11.59 | $11.72 | $11.41 | $11.70 | $11.60 | 4,443,580 |
| 2016-07-18 | $11.63 | $11.63 | $11.38 | $11.53 | $11.43 | 5,077,140 |
| 2016-07-15 | $11.85 | $11.85 | $11.50 | $11.61 | $11.51 | 5,140,060 |
| 2016-07-14 | $11.80 | $11.85 | $11.66 | $11.78 | $11.67 | 5,178,550 |
| 2016-07-13 | $11.49 | $11.78 | $11.44 | $11.78 | $11.67 | 9,402,560 |
| 2016-07-12 | $11.79 | $11.85 | $11.15 | $11.53 | $11.43 | 15,684,770 |
| 2016-07-11 | $12.20 | $12.26 | $11.72 | $12.07 | $11.96 | 19,109,060 |
| 2016-07-08 | $12.29 | $12.55 | $12.19 | $12.46 | $12.35 | 9,393,240 |
| 2016-07-07 | $12.28 | $12.58 | $12.01 | $12.32 | $12.21 | 11,246,470 |
| 2016-07-06 | $12.25 | $12.33 | $12.16 | $12.25 | $12.14 | 7,130,280 |
| 2016-07-05 | $12.51 | $12.65 | $12.20 | $12.31 | $12.20 | 9,217,480 |
| 2016-07-04 | $12.26 | $12.56 | $12.21 | $12.47 | $12.34 | 8,329,140 |
| 2016-07-01 | $12.37 | $12.55 | $12.13 | $12.31 | $12.18 | 8,141,750 |
| 2016-06-30 | $12.50 | $12.69 | $12.24 | $12.41 | $12.28 | 11,215,720 |
| 2016-06-29 | $12.20 | $12.59 | $12.03 | $12.49 | $12.36 | 20,837,210 |
| 2016-06-28 | $11.93 | $12.39 | $11.85 | $12.26 | $12.13 | 15,627,160 |
| 2016-06-27 | $11.44 | $12.20 | $11.42 | $12.04 | $11.91 | 12,256,430 |
| 2016-06-24 | $11.70 | $11.75 | $11.10 | $11.52 | $11.40 | 10,666,710 |
| 2016-06-23 | $11.85 | $11.85 | $11.53 | $11.74 | $11.62 | 13,083,450 |
| 2016-06-22 | $11.65 | $12.07 | $11.44 | $12.00 | $11.87 | 21,754,810 |
| 2016-06-21 | $11.61 | $11.73 | $11.18 | $11.45 | $11.33 | 11,763,860 |
| 2016-06-20 | $11.73 | $11.73 | $11.33 | $11.58 | $11.46 | 7,419,840 |
| 2016-06-17 | $11.72 | $11.86 | $11.58 | $11.72 | $11.60 | 10,747,450 |
| 2016-06-16 | $11.37 | $11.98 | $11.32 | $11.80 | $11.68 | 19,545,490 |
| 2016-06-15 | $10.66 | $11.68 | $10.53 | $11.35 | $11.23 | 18,581,880 |
| 2016-06-14 | $10.91 | $11.05 | $10.71 | $10.81 | $10.70 | 8,339,700 |
| 2016-06-13 | $11.04 | $11.62 | $10.95 | $11.07 | $10.95 | 16,224,250 |
| 2016-06-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.12 | 0 |
| 2016-06-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.12 | 0 |
| 2016-06-08 | $11.29 | $11.35 | $11.12 | $11.24 | $11.12 | 7,211,820 |
| 2016-06-07 | $11.45 | $11.58 | $11.18 | $11.40 | $11.28 | 13,383,290 |
| 2016-06-06 | $11.31 | $11.45 | $11.12 | $11.35 | $11.23 | 8,668,880 |
| 2016-06-03 | $11.18 | $11.46 | $11.13 | $11.26 | $11.14 | 9,761,330 |
| 2016-06-02 | $10.99 | $11.25 | $10.93 | $11.23 | $11.11 | 11,237,960 |
| 2016-06-01 | $11.11 | $11.41 | $11.06 | $11.09 | $10.97 | 17,723,070 |
| 2016-05-31 | $10.55 | $11.23 | $10.55 | $11.17 | $11.05 | 12,755,840 |
| 2016-05-30 | $10.24 | $10.64 | $10.12 | $10.64 | $10.53 | 10,109,220 |
| 2016-05-27 | $10.40 | $10.46 | $10.12 | $10.35 | $10.24 | 6,748,550 |
| 2016-05-26 | $10.60 | $10.60 | $10.03 | $10.43 | $10.32 | 9,838,330 |
| 2016-05-25 | $10.62 | $10.88 | $10.51 | $10.60 | $10.49 | 12,756,520 |
| 2016-05-24 | $10.70 | $10.71 | $10.45 | $10.53 | $10.42 | 7,800,590 |
| 2016-05-23 | $10.94 | $11.28 | $10.81 | $10.85 | $10.74 | 20,249,720 |
| 2016-05-20 | $10.13 | $10.76 | $10.13 | $10.71 | $10.60 | 6,107,670 |
| 2016-05-19 | $10.24 | $10.60 | $10.15 | $10.34 | $10.23 | 4,259,490 |
| 2016-05-18 | $10.77 | $10.88 | $10.04 | $10.24 | $10.13 | 5,116,020 |
| 2016-05-17 | $10.77 | $10.95 | $10.69 | $10.90 | $10.79 | 4,180,510 |
| 2016-05-16 | $10.51 | $10.81 | $10.23 | $10.77 | $10.66 | 4,120,700 |
| 2016-05-13 | $10.64 | $10.71 | $10.38 | $10.51 | $10.40 | 3,686,780 |
| 2016-05-12 | $10.28 | $10.65 | $9.97 | $10.58 | $10.47 | 5,523,660 |
| 2016-05-11 | $10.74 | $10.85 | $10.43 | $10.46 | $10.35 | 5,360,120 |
| 2016-05-10 | $10.69 | $10.88 | $10.60 | $10.70 | $10.59 | 4,497,050 |
| 2016-05-09 | $11.26 | $11.38 | $10.53 | $10.69 | $10.58 | 8,893,170 |
| 2016-05-06 | $12.38 | $12.60 | $11.51 | $11.51 | $11.39 | 12,664,410 |
| 2016-05-05 | $12.10 | $12.46 | $12.00 | $12.40 | $12.27 | 11,361,530 |
| 2016-05-04 | $12.09 | $12.31 | $12.02 | $12.16 | $12.03 | 12,138,130 |
| 2016-05-03 | $11.72 | $12.23 | $11.54 | $12.18 | $12.05 | 12,942,370 |
| 2016-05-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.67 | 0 |
| 2016-04-29 | $11.88 | $12.14 | $11.77 | $11.79 | $11.67 | 15,326,710 |
| 2016-04-28 | $12.20 | $12.94 | $12.05 | $12.21 | $12.08 | 27,734,880 |
| 2016-04-27 | $11.67 | $11.95 | $11.63 | $11.76 | $11.64 | 7,257,220 |
| 2016-04-26 | $11.49 | $11.68 | $11.42 | $11.68 | $11.56 | 5,291,160 |
| 2016-04-25 | $11.51 | $11.60 | $11.23 | $11.52 | $11.40 | 4,458,630 |
| 2016-04-22 | $11.50 | $11.78 | $11.38 | $11.65 | $11.53 | 5,491,980 |
| 2016-04-21 | $11.51 | $11.89 | $11.38 | $11.63 | $11.51 | 11,621,550 |
| 2016-04-20 | $12.73 | $12.95 | $11.51 | $11.69 | $11.57 | 22,272,360 |
| 2016-04-19 | $13.25 | $13.47 | $12.75 | $12.79 | $12.66 | 25,366,110 |
| 2016-04-18 | $12.66 | $13.28 | $12.35 | $13.24 | $13.10 | 19,870,780 |
| 2016-04-15 | $12.71 | $13.25 | $12.70 | $12.89 | $12.75 | 20,805,260 |
| 2016-04-14 | $12.65 | $12.78 | $12.53 | $12.73 | $12.60 | 9,423,010 |
| 2016-04-13 | $12.45 | $12.94 | $12.43 | $12.54 | $12.41 | 18,059,380 |
| 2016-04-12 | $12.38 | $12.70 | $12.24 | $12.60 | $12.47 | 14,016,430 |
| 2016-04-11 | $12.36 | $12.65 | $12.32 | $12.42 | $12.29 | 12,096,490 |
| 2016-04-08 | $12.35 | $12.39 | $11.98 | $12.28 | $12.15 | 14,901,900 |
| 2016-04-07 | $12.99 | $13.05 | $12.45 | $12.48 | $12.35 | 22,090,420 |
| 2016-04-06 | $12.15 | $13.53 | $11.86 | $13.28 | $13.14 | 37,320,760 |
| 2016-04-05 | $12.00 | $12.95 | $12.00 | $12.43 | $12.30 | 33,424,870 |
| 2016-04-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.65 | 0 |
| 2016-04-01 | $11.78 | $11.98 | $11.35 | $11.77 | $11.65 | 8,275,090 |
| 2016-03-31 | $11.84 | $12.06 | $11.68 | $11.78 | $11.66 | 10,673,300 |
| 2016-03-30 | $11.33 | $11.95 | $11.23 | $11.85 | $11.73 | 11,396,190 |
| 2016-03-29 | $11.52 | $11.62 | $10.98 | $11.19 | $11.07 | 8,465,860 |
| 2016-03-28 | $11.90 | $12.09 | $11.52 | $11.55 | $11.43 | 9,911,020 |
| 2016-03-25 | $11.57 | $11.95 | $11.54 | $11.75 | $11.63 | 8,817,580 |
| 2016-03-24 | $11.70 | $11.95 | $11.48 | $11.62 | $11.50 | 14,616,760 |
| 2016-03-23 | $11.70 | $12.18 | $11.53 | $11.92 | $11.79 | 20,611,920 |
| 2016-03-22 | $11.79 | $12.37 | $11.63 | $11.90 | $11.77 | 23,385,410 |
| 2016-03-21 | $11.76 | $12.30 | $11.68 | $12.17 | $12.04 | 18,834,690 |
| 2016-03-18 | $10.93 | $11.88 | $10.86 | $11.62 | $11.50 | 20,387,660 |
| 2016-03-17 | $10.31 | $11.30 | $10.22 | $10.92 | $10.80 | 19,084,320 |
| 2016-03-16 | $10.58 | $10.63 | $10.18 | $10.28 | $10.17 | 9,328,700 |
| 2016-03-15 | $10.59 | $10.84 | $10.37 | $10.39 | $10.28 | 11,208,480 |
| 2016-03-14 | $10.46 | $10.91 | $10.35 | $10.60 | $10.49 | 12,896,510 |
| 2016-03-11 | $9.95 | $10.30 | $9.81 | $10.28 | $10.17 | 10,446,250 |
| 2016-03-10 | $10.28 | $10.49 | $10.01 | $10.04 | $9.93 | 11,486,140 |
| 2016-03-09 | $10.03 | $10.36 | $9.95 | $10.04 | $9.93 | 10,104,540 |
| 2016-03-08 | $10.04 | $10.36 | $9.34 | $10.36 | $10.25 | 13,174,080 |
| 2016-03-07 | $9.85 | $10.28 | $9.77 | $9.96 | $9.86 | 10,293,560 |
| 2016-03-04 | $10.32 | $10.52 | $9.43 | $9.63 | $9.53 | 13,960,590 |
| 2016-03-03 | $10.51 | $10.89 | $10.42 | $10.44 | $10.33 | 14,903,640 |
| 2016-03-02 | $10.01 | $10.65 | $9.91 | $10.56 | $10.45 | 15,855,000 |
| 2016-03-01 | $10.08 | $10.31 | $9.36 | $10.11 | $10.00 | 18,698,540 |
| 2016-02-29 | $11.24 | $11.37 | $10.40 | $10.40 | $10.29 | 11,800,360 |
| 2016-02-26 | $12.01 | $12.22 | $11.09 | $11.56 | $11.44 | 23,495,040 |
| 2016-02-25 | $12.43 | $13.70 | $11.88 | $11.92 | $11.79 | 37,612,160 |
| 2016-02-24 | $12.34 | $12.67 | $11.91 | $12.50 | $12.37 | 18,241,460 |
| 2016-02-23 | $12.78 | $12.90 | $12.40 | $12.51 | $12.38 | 20,834,330 |
| 2016-02-22 | $13.00 | $13.23 | $12.17 | $13.20 | $13.06 | 33,504,540 |
| 2016-02-19 | $12.68 | $13.17 | $12.62 | $13.09 | $12.95 | 13,815,450 |
| 2016-02-18 | $13.17 | $13.55 | $12.90 | $12.90 | $12.76 | 19,093,060 |
| 2016-02-17 | $13.24 | $13.25 | $12.80 | $13.08 | $12.94 | 18,543,720 |
| 2016-02-16 | $11.68 | $13.00 | $11.42 | $13.00 | $12.86 | 15,517,460 |
| 2016-02-15 | $11.38 | $11.97 | $11.01 | $11.82 | $11.70 | 8,236,280 |
| 2016-02-12 | $11.97 | $11.97 | $11.97 | $11.97 | $11.84 | 0 |
| 2016-02-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.84 | 0 |
| 2016-02-10 | $11.97 | $11.97 | $11.97 | $11.97 | $11.84 | 0 |
| 2016-02-09 | $11.97 | $11.97 | $11.97 | $11.97 | $11.84 | 0 |
| 2016-02-08 | $11.97 | $11.97 | $11.97 | $11.97 | $11.84 | 0 |
| 2016-02-05 | $12.30 | $12.49 | $11.97 | $11.97 | $11.84 | 11,319,270 |
| 2016-02-04 | $12.22 | $12.65 | $12.02 | $12.33 | $12.20 | 14,230,560 |
| 2016-02-03 | $11.78 | $12.23 | $11.50 | $12.14 | $12.01 | 12,009,930 |
| 2016-02-02 | $11.14 | $12.44 | $10.98 | $12.04 | $11.91 | 20,002,720 |
| 2016-02-01 | $11.58 | $11.79 | $11.01 | $11.31 | $11.19 | 8,332,460 |
| 2016-01-29 | $10.81 | $11.87 | $10.75 | $11.57 | $11.45 | 10,165,270 |
| 2016-01-28 | $11.86 | $12.27 | $10.98 | $11.05 | $10.93 | 11,999,050 |
| 2016-01-27 | $12.20 | $12.69 | $11.20 | $12.20 | $12.07 | 14,192,930 |
| 2016-01-26 | $13.10 | $13.17 | $12.20 | $12.20 | $12.07 | 14,455,540 |
| 2016-01-25 | $13.45 | $13.90 | $13.19 | $13.55 | $13.41 | 18,512,340 |
| 2016-01-22 | $13.18 | $13.67 | $12.63 | $13.64 | $13.50 | 16,358,050 |
| 2016-01-21 | $13.82 | $14.13 | $12.85 | $12.93 | $12.79 | 23,724,020 |
| 2016-01-20 | $13.85 | $14.49 | $13.63 | $14.15 | $14.00 | 33,968,940 |
| 2016-01-19 | $14.28 | $14.28 | $13.68 | $14.28 | $14.13 | 37,696,350 |
| 2016-01-18 | $12.08 | $12.98 | $11.82 | $12.98 | $12.84 | 6,217,970 |
| 2016-01-15 | $12.52 | $12.59 | $11.78 | $11.80 | $11.68 | 6,230,640 |
| 2016-01-14 | $11.51 | $12.86 | $11.50 | $12.67 | $12.54 | 6,615,410 |
| 2016-01-13 | $13.39 | $13.47 | $12.10 | $12.12 | $11.99 | 6,499,250 |
| 2016-01-12 | $13.10 | $13.72 | $12.70 | $13.35 | $13.21 | 4,885,890 |
| 2016-01-11 | $14.17 | $14.25 | $13.12 | $13.12 | $12.98 | 5,787,740 |
| 2016-01-08 | $14.56 | $15.34 | $12.81 | $14.58 | $14.43 | 14,367,540 |
| 2016-01-07 | $15.22 | $15.40 | $14.13 | $14.13 | $13.98 | 1,500,300 |
| 2016-01-06 | $15.23 | $15.89 | $15.07 | $15.70 | $15.53 | 5,183,430 |
| 2016-01-05 | $14.89 | $15.94 | $14.38 | $15.10 | $14.94 | 6,549,870 |
| 2016-01-04 | $17.58 | $17.68 | $15.89 | $15.89 | $15.72 | 5,566,730 |
| 2016-01-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.46 | 0 |
| 2015-12-31 | $18.44 | $18.44 | $17.60 | $17.65 | $17.46 | 5,277,680 |
| 2015-12-30 | $17.90 | $18.43 | $17.85 | $18.37 | $18.18 | 5,774,570 |
| 2015-12-29 | $17.55 | $17.95 | $17.51 | $17.90 | $17.71 | 5,085,290 |
| 2015-12-28 | $18.40 | $18.56 | $17.55 | $17.60 | $17.41 | 8,399,430 |
| 2015-12-25 | $18.52 | $18.65 | $18.06 | $18.28 | $18.09 | 9,556,700 |
| 2015-12-24 | $18.63 | $18.88 | $18.12 | $18.65 | $18.45 | 6,295,500 |
| 2015-12-23 | $19.53 | $19.58 | $18.70 | $18.80 | $18.60 | 11,988,920 |
| 2015-12-22 | $19.10 | $19.60 | $19.00 | $19.51 | $19.30 | 11,462,020 |
| 2015-12-21 | $18.70 | $19.10 | $18.60 | $19.05 | $18.85 | 9,349,450 |
| 2015-12-18 | $18.79 | $19.15 | $18.51 | $18.79 | $18.59 | 10,187,860 |
| 2015-12-17 | $18.09 | $19.35 | $18.08 | $18.94 | $18.74 | 16,407,390 |
| 2015-12-16 | $18.02 | $18.42 | $17.95 | $18.00 | $17.81 | 8,608,520 |
| 2015-12-15 | $17.80 | $18.25 | $17.68 | $17.97 | $17.78 | 10,081,940 |
| 2015-12-14 | $17.57 | $18.00 | $16.90 | $17.94 | $17.75 | 17,078,000 |
| 2015-12-11 | $17.51 | $19.27 | $17.51 | $18.50 | $18.31 | 25,397,140 |
| 2015-12-10 | $17.60 | $17.92 | $17.49 | $17.52 | $17.34 | 6,760,320 |
| 2015-12-09 | $18.28 | $18.28 | $17.70 | $17.76 | $17.57 | 7,117,710 |
| 2015-12-08 | $18.69 | $18.86 | $18.01 | $18.20 | $18.01 | 10,622,460 |
| 2015-12-07 | $18.73 | $18.95 | $18.45 | $18.93 | $18.73 | 10,591,190 |
| 2015-12-04 | $18.38 | $19.19 | $18.30 | $18.64 | $18.44 | 13,321,780 |
| 2015-12-03 | $17.95 | $18.39 | $17.95 | $18.38 | $18.19 | 8,229,350 |
| 2015-12-02 | $18.26 | $18.40 | $16.81 | $17.88 | $17.69 | 11,653,720 |
| 2015-12-01 | $18.01 | $18.80 | $17.83 | $18.25 | $18.06 | 11,558,910 |
| 2015-11-30 | $18.25 | $18.60 | $16.91 | $18.17 | $17.98 | 13,623,800 |
| 2015-11-27 | $19.95 | $20.45 | $18.25 | $18.35 | $18.16 | 19,912,170 |
| 2015-11-26 | $20.26 | $20.68 | $19.82 | $20.06 | $19.85 | 26,568,500 |
| 2015-11-25 | $20.38 | $20.90 | $19.51 | $20.58 | $20.36 | 49,012,200 |
| 2015-11-24 | $21.95 | $22.20 | $20.68 | $21.59 | $21.36 | 16,301,310 |
| 2015-11-23 | $21.50 | $22.87 | $21.30 | $21.52 | $21.29 | 24,437,020 |
| 2015-11-20 | $20.80 | $21.86 | $20.30 | $21.68 | $21.45 | 26,741,320 |
| 2015-11-19 | $20.33 | $21.30 | $20.05 | $21.03 | $20.81 | 20,863,560 |
| 2015-11-18 | $20.70 | $21.60 | $19.80 | $20.00 | $19.79 | 23,537,880 |
| 2015-11-17 | $21.95 | $22.57 | $20.82 | $21.12 | $20.90 | 48,945,050 |
| 2015-11-16 | $18.13 | $20.52 | $18.12 | $20.52 | $20.30 | 13,044,490 |
| 2015-11-13 | $19.07 | $19.53 | $18.62 | $18.65 | $18.45 | 14,394,530 |
| 2015-11-12 | $20.33 | $20.33 | $19.41 | $19.60 | $19.39 | 17,443,160 |
| 2015-11-11 | $19.48 | $20.39 | $19.25 | $20.22 | $20.01 | 21,220,970 |
| 2015-11-10 | $19.41 | $19.97 | $18.96 | $19.52 | $19.31 | 18,414,420 |
| 2015-11-09 | $18.32 | $20.35 | $17.88 | $19.68 | $19.47 | 26,399,390 |
| 2015-11-06 | $17.76 | $18.85 | $17.76 | $18.60 | $18.40 | 19,215,710 |
| 2015-11-05 | $18.35 | $18.66 | $17.42 | $17.71 | $17.52 | 18,419,600 |
| 2015-11-04 | $16.76 | $18.05 | $16.71 | $17.92 | $17.73 | 16,841,820 |
| 2015-11-03 | $16.56 | $16.79 | $16.22 | $16.63 | $16.45 | 9,355,500 |
| 2015-11-02 | $16.92 | $17.38 | $16.35 | $16.44 | $16.27 | 14,077,770 |
| 2015-10-30 | $17.77 | $17.96 | $17.22 | $17.48 | $17.30 | 16,780,250 |
| 2015-10-29 | $18.53 | $18.53 | $17.50 | $18.08 | $17.89 | 21,459,960 |
| 2015-10-28 | $18.67 | $19.30 | $17.96 | $18.13 | $17.94 | 31,657,400 |
| 2015-10-27 | $17.57 | $19.29 | $16.90 | $19.29 | $19.09 | 34,749,190 |
| 2015-10-26 | $17.10 | $17.99 | $16.96 | $17.54 | $17.36 | 22,271,140 |
| 2015-10-23 | $16.03 | $17.56 | $15.97 | $16.95 | $16.77 | 21,020,680 |
| 2015-10-22 | $15.32 | $16.15 | $15.25 | $16.02 | $15.85 | 14,189,560 |
| 2015-10-21 | $17.25 | $17.25 | $15.44 | $15.44 | $15.28 | 20,239,870 |
| 2015-10-20 | $16.38 | $17.18 | $16.20 | $17.15 | $16.97 | 19,703,210 |
| 2015-10-19 | $17.00 | $17.05 | $15.80 | $16.50 | $16.33 | 18,946,560 |
| 2015-10-16 | $17.22 | $17.35 | $16.51 | $17.17 | $16.99 | 20,456,710 |
| 2015-10-15 | $15.80 | $17.55 | $15.74 | $17.22 | $17.04 | 20,437,040 |
| 2015-10-14 | $16.02 | $16.29 | $15.66 | $15.96 | $15.79 | 15,820,280 |
| 2015-10-13 | $15.99 | $16.43 | $15.73 | $16.35 | $16.18 | 22,689,870 |
| 2015-10-12 | $14.51 | $15.92 | $14.50 | $15.92 | $15.75 | 23,224,230 |
| 2015-10-09 | $13.86 | $14.67 | $13.61 | $14.47 | $14.32 | 24,644,020 |
| 2015-10-08 | $13.63 | $14.24 | $13.40 | $13.91 | $13.76 | 17,992,550 |
| 2015-10-07 | $13.11 | $13.11 | $13.11 | $13.11 | $12.97 | 0 |
| 2015-10-06 | $13.11 | $13.11 | $13.11 | $13.11 | $12.97 | 0 |
| 2015-10-05 | $13.11 | $13.11 | $13.11 | $13.11 | $12.97 | 0 |
| 2015-10-02 | $13.11 | $13.11 | $13.11 | $13.11 | $12.97 | 0 |
| 2015-10-01 | $13.11 | $13.11 | $13.11 | $13.11 | $12.97 | 0 |
| 2015-09-30 | $13.23 | $13.44 | $12.84 | $13.11 | $12.97 | 8,162,110 |
| 2015-09-29 | $13.11 | $13.47 | $12.91 | $13.09 | $12.95 | 8,648,320 |
| 2015-09-28 | $12.76 | $13.67 | $12.55 | $13.59 | $13.45 | 11,670,170 |
| 2015-09-25 | $13.69 | $14.09 | $12.55 | $12.78 | $12.65 | 16,888,890 |
| 2015-09-24 | $13.41 | $14.10 | $13.41 | $13.70 | $13.56 | 18,413,100 |
| 2015-09-23 | $13.09 | $13.56 | $13.04 | $13.23 | $13.09 | 15,606,900 |
| 2015-09-22 | $13.12 | $14.10 | $13.01 | $13.53 | $13.39 | 23,161,960 |
| 2015-09-21 | $12.00 | $13.18 | $11.88 | $13.08 | $12.94 | 18,684,100 |
| 2015-09-18 | $12.50 | $12.72 | $11.95 | $12.35 | $12.22 | 17,545,260 |
| 2015-09-17 | $13.28 | $13.90 | $12.64 | $12.64 | $12.51 | 30,109,750 |
| 2015-09-16 | $11.92 | $14.49 | $11.92 | $14.04 | $13.89 | 37,858,710 |
| 2015-09-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.10 | 862,800 |
| 2015-09-14 | $14.71 | $15.34 | $14.71 | $14.71 | $14.56 | 13,785,310 |
| 2015-09-11 | $16.21 | $16.50 | $15.78 | $16.34 | $16.17 | 11,289,180 |
| 2015-09-10 | $15.63 | $16.46 | $15.50 | $16.01 | $15.84 | 12,715,710 |
| 2015-09-09 | $15.38 | $16.38 | $15.20 | $16.00 | $15.83 | 16,888,170 |
| 2015-09-08 | $13.67 | $15.35 | $13.51 | $15.30 | $15.14 | 15,152,140 |
| 2015-09-07 | $13.32 | $14.16 | $13.32 | $13.99 | $13.84 | 14,745,130 |
| 2015-09-04 | $12.87 | $12.87 | $12.87 | $12.87 | $12.73 | 0 |
| 2015-09-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.73 | 0 |
| 2015-09-02 | $12.65 | $14.42 | $12.52 | $12.87 | $12.73 | 10,870,760 |
| 2015-09-01 | $15.10 | $15.10 | $13.67 | $13.67 | $13.53 | 10,206,370 |
| 2015-08-31 | $16.09 | $16.30 | $15.11 | $15.19 | $15.03 | 10,584,760 |
| 2015-08-28 | $15.40 | $16.59 | $15.03 | $16.59 | $16.42 | 14,268,590 |
| 2015-08-27 | $14.90 | $15.19 | $13.68 | $15.08 | $14.92 | 11,665,520 |
| 2015-08-26 | $15.58 | $16.41 | $14.22 | $14.24 | $14.09 | 13,581,260 |
Shanghai Ken Tools CompanyLtd (300126) News Headlines
Recent Shanghai Ken Tools CompanyLtd (300126) News
Similar Companies to Shanghai Ken Tools CompanyLtd (300126) 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 | -- | -- | -- |