Shandong Rike Chemical Company Ltd (300214) Exchange: SHE
Data as of July 17, 2025
$6.98 ($0.02) 0.29%
Shandong Rike Chemical Company Ltd - Daily Information
Click for more stock information on Shandong Rike Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.93 |
| Previous Close | $6.98 |
| High | $7.16 |
| Low | $6.93 |
| Adjusted Open | $6.93 |
| Previous Adjusted Close | $6.98 |
| Adjusted High | $7.16 |
| Adjusted Low | $6.93 |
About Shandong Rike Chemical Company Ltd (300214)
Shandong Rike Chemical Co., Ltd. is principally engaged in the research, development, production and distribution of polyvinyl chloride (PVC) plastic modifier products. The Company primarily provides acrylic additive (ACR) products, acrylic-methyl methacrylate-butadiene (AMB) products and acrylic chlorinated polyethylene modifier (AMB) products, among others. The Company's products are mainly used in PVC products. The Company distributes its products in domestic markets and to overseas markets.
Invest in Shandong Rike Chemical Company Ltd (300214)
Historical Stock Data for Shandong Rike Chemical Company Ltd (300214)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.93 | $7.16 | $6.93 | $6.98 | $6.98 | 14,277,750 |
| 2025-07-08 | $6.80 | $7.04 | $6.75 | $6.96 | $6.96 | 11,894,200 |
| 2025-07-07 | $6.69 | $6.79 | $6.67 | $6.78 | $6.78 | 6,149,000 |
| 2025-07-04 | $6.83 | $6.87 | $6.72 | $6.72 | $6.72 | 8,877,600 |
| 2025-07-03 | $6.81 | $6.89 | $6.75 | $6.86 | $6.86 | 9,892,310 |
| 2025-07-02 | $6.79 | $6.83 | $6.73 | $6.79 | $6.79 | 8,375,800 |
| 2025-07-01 | $6.80 | $6.82 | $6.67 | $6.79 | $6.79 | 9,414,600 |
| 2025-06-30 | $6.70 | $6.79 | $6.70 | $6.79 | $6.79 | 8,310,400 |
| 2025-06-27 | $6.71 | $6.78 | $6.67 | $6.70 | $6.70 | 7,213,700 |
| 2025-06-26 | $6.68 | $6.77 | $6.63 | $6.67 | $6.67 | 7,481,200 |
| 2025-06-25 | $6.71 | $6.76 | $6.61 | $6.70 | $6.70 | 9,425,600 |
| 2025-06-24 | $6.53 | $6.71 | $6.48 | $6.69 | $6.69 | 9,213,100 |
| 2025-06-23 | $6.32 | $6.54 | $6.29 | $6.52 | $6.52 | 9,177,300 |
| 2025-06-20 | $6.40 | $6.52 | $6.30 | $6.34 | $6.34 | 8,072,230 |
| 2025-06-19 | $6.53 | $6.60 | $6.40 | $6.43 | $6.43 | 10,536,530 |
| 2025-06-18 | $6.55 | $6.56 | $6.41 | $6.46 | $6.46 | 7,327,100 |
| 2025-06-17 | $6.61 | $6.67 | $6.50 | $6.55 | $6.55 | 7,534,700 |
| 2025-06-13 | $6.71 | $6.71 | $6.49 | $6.50 | $6.50 | 13,951,300 |
| 2025-06-12 | $6.71 | $6.84 | $6.63 | $6.71 | $6.71 | 11,957,600 |
| 2025-06-11 | $6.71 | $6.81 | $6.68 | $6.68 | $6.68 | 14,246,400 |
| 2025-06-10 | $6.83 | $6.95 | $6.61 | $6.72 | $6.72 | 22,652,300 |
| 2025-06-09 | $6.87 | $6.96 | $6.78 | $6.87 | $6.87 | 22,165,200 |
| 2025-06-06 | $6.74 | $7.17 | $6.70 | $6.79 | $6.79 | 28,969,500 |
| 2025-06-05 | $6.85 | $6.89 | $6.66 | $6.74 | $6.74 | 22,374,600 |
| 2025-06-04 | $7.32 | $7.35 | $6.82 | $6.88 | $6.88 | 38,405,700 |
| 2025-06-03 | $6.61 | $7.47 | $6.55 | $7.18 | $7.18 | 54,570,890 |
| 2025-05-30 | $6.53 | $6.59 | $6.33 | $6.52 | $6.52 | 20,834,300 |
| 2025-05-29 | $6.44 | $6.76 | $6.27 | $6.64 | $6.64 | 33,604,000 |
| 2025-05-28 | $6.35 | $6.95 | $6.34 | $6.57 | $6.57 | 34,177,620 |
| 2025-05-27 | $6.31 | $6.36 | $6.21 | $6.34 | $6.34 | 7,051,300 |
| 2025-05-26 | $6.24 | $6.36 | $6.24 | $6.32 | $6.32 | 5,503,900 |
| 2025-05-23 | $6.30 | $6.44 | $6.26 | $6.26 | $6.26 | 8,283,900 |
| 2025-05-22 | $6.41 | $6.48 | $6.30 | $6.33 | $6.33 | 7,314,700 |
| 2025-05-21 | $6.55 | $6.55 | $6.39 | $6.44 | $6.44 | 6,379,900 |
| 2025-05-20 | $6.53 | $6.58 | $6.45 | $6.55 | $6.55 | 8,750,600 |
| 2025-05-19 | $6.48 | $6.55 | $6.36 | $6.51 | $6.51 | 8,877,400 |
| 2025-05-16 | $6.37 | $6.50 | $6.37 | $6.46 | $6.46 | 8,984,100 |
| 2025-05-15 | $6.57 | $6.58 | $6.40 | $6.41 | $6.41 | 11,321,200 |
| 2025-05-14 | $6.58 | $6.76 | $6.54 | $6.56 | $6.56 | 20,354,520 |
| 2025-05-13 | $6.51 | $6.78 | $6.39 | $6.66 | $6.66 | 26,295,920 |
| 2025-05-12 | $6.43 | $6.50 | $6.38 | $6.42 | $6.42 | 9,052,120 |
| 2025-05-09 | $6.64 | $6.67 | $6.37 | $6.39 | $6.39 | 16,761,700 |
| 2025-05-08 | $6.53 | $6.87 | $6.42 | $6.67 | $6.67 | 27,605,000 |
| 2025-05-07 | $6.44 | $6.98 | $6.40 | $6.51 | $6.51 | 27,898,000 |
| 2025-05-06 | $6.06 | $6.55 | $6.05 | $6.39 | $6.39 | 17,597,400 |
| 2025-04-30 | $6.00 | $6.09 | $5.97 | $6.02 | $6.02 | 9,625,500 |
| 2025-04-29 | $5.80 | $6.13 | $5.79 | $6.02 | $6.02 | 12,510,900 |
| 2025-04-28 | $5.88 | $5.88 | $5.75 | $5.84 | $5.84 | 6,066,900 |
| 2025-04-25 | $5.87 | $5.96 | $5.86 | $5.87 | $5.87 | 5,504,100 |
| 2025-04-24 | $5.92 | $5.95 | $5.79 | $5.87 | $5.87 | 6,684,000 |
| 2025-04-23 | $5.87 | $5.96 | $5.84 | $5.93 | $5.93 | 6,884,400 |
| 2025-04-22 | $5.82 | $5.86 | $5.75 | $5.83 | $5.83 | 5,882,000 |
| 2025-04-21 | $5.70 | $5.84 | $5.61 | $5.81 | $5.81 | 7,470,000 |
| 2025-04-18 | $5.66 | $5.70 | $5.56 | $5.66 | $5.66 | 6,591,600 |
| 2025-04-17 | $5.58 | $5.77 | $5.53 | $5.67 | $5.67 | 6,561,600 |
| 2025-04-16 | $5.80 | $5.81 | $5.54 | $5.61 | $5.61 | 8,438,300 |
| 2025-04-15 | $5.82 | $5.86 | $5.74 | $5.83 | $5.83 | 6,947,100 |
| 2025-04-14 | $5.78 | $5.89 | $5.74 | $5.77 | $5.77 | 8,061,500 |
| 2025-04-11 | $5.60 | $5.72 | $5.54 | $5.65 | $5.65 | 9,316,500 |
| 2025-04-10 | $5.62 | $5.75 | $5.62 | $5.65 | $5.65 | 15,134,300 |
| 2025-04-09 | $5.24 | $5.56 | $4.83 | $5.49 | $5.49 | 18,584,500 |
| 2025-04-08 | $5.27 | $5.56 | $5.19 | $5.39 | $5.39 | 18,055,400 |
| 2025-04-07 | $6.19 | $6.19 | $5.18 | $5.18 | $5.18 | 22,251,900 |
| 2025-04-03 | $6.42 | $6.57 | $6.37 | $6.48 | $6.48 | 7,651,300 |
| 2025-04-02 | $6.58 | $6.65 | $6.51 | $6.53 | $6.53 | 5,842,500 |
| 2025-04-01 | $6.51 | $6.67 | $6.51 | $6.59 | $6.59 | 7,200,900 |
| 2025-03-31 | $6.56 | $6.64 | $6.33 | $6.50 | $6.50 | 10,198,600 |
| 2025-03-28 | $6.80 | $6.89 | $6.60 | $6.62 | $6.62 | 16,493,700 |
| 2025-03-27 | $6.83 | $7.10 | $6.80 | $6.96 | $6.96 | 19,678,000 |
| 2025-03-26 | $6.68 | $6.98 | $6.68 | $6.86 | $6.86 | 13,793,000 |
| 2025-03-25 | $6.68 | $6.83 | $6.51 | $6.74 | $6.74 | 14,545,100 |
| 2025-03-24 | $6.90 | $6.91 | $6.45 | $6.65 | $6.65 | 19,630,600 |
| 2025-03-21 | $7.03 | $7.06 | $6.81 | $6.87 | $6.87 | 23,768,200 |
| 2025-03-20 | $7.08 | $7.23 | $7.03 | $7.07 | $7.07 | 18,185,300 |
| 2025-03-19 | $7.32 | $7.32 | $7.06 | $7.09 | $7.09 | 22,272,770 |
| 2025-03-18 | $7.13 | $7.50 | $7.12 | $7.27 | $7.27 | 28,311,970 |
| 2025-03-17 | $7.16 | $7.22 | $7.04 | $7.12 | $7.12 | 16,405,630 |
| 2025-03-14 | $7.21 | $7.28 | $7.00 | $7.18 | $7.18 | 22,060,000 |
| 2025-03-13 | $7.40 | $7.55 | $7.11 | $7.25 | $7.25 | 25,985,370 |
| 2025-03-12 | $7.13 | $7.55 | $7.08 | $7.40 | $7.40 | 40,954,140 |
| 2025-03-11 | $7.03 | $7.19 | $7.00 | $7.11 | $7.11 | 18,135,030 |
| 2025-03-10 | $7.20 | $7.25 | $7.05 | $7.13 | $7.13 | 17,464,400 |
| 2025-03-07 | $7.30 | $7.45 | $7.08 | $7.17 | $7.17 | 29,950,900 |
| 2025-03-06 | $7.25 | $7.49 | $7.17 | $7.33 | $7.33 | 39,937,650 |
| 2025-03-05 | $7.23 | $7.40 | $6.98 | $7.15 | $7.15 | 34,573,620 |
| 2025-03-04 | $7.02 | $7.11 | $6.80 | $7.08 | $7.08 | 29,755,630 |
| 2025-03-03 | $7.40 | $7.40 | $6.96 | $7.02 | $7.02 | 49,567,440 |
| 2025-02-28 | $7.44 | $7.94 | $7.25 | $7.39 | $7.39 | 64,729,850 |
| 2025-02-27 | $7.90 | $8.00 | $7.35 | $7.56 | $7.56 | 89,447,660 |
| 2025-02-26 | $7.30 | $8.39 | $7.26 | $8.39 | $8.39 | 125,073,920 |
| 2025-02-25 | $7.15 | $7.26 | $6.90 | $6.99 | $6.99 | 44,799,100 |
| 2025-02-24 | $7.88 | $7.90 | $7.15 | $7.38 | $7.38 | 64,441,900 |
| 2025-02-20 | $6.25 | $6.44 | $6.23 | $6.40 | $6.40 | 12,293,000 |
| 2025-02-19 | $6.14 | $6.26 | $6.10 | $6.23 | $6.23 | 11,110,400 |
| 2025-02-18 | $6.32 | $6.39 | $6.13 | $6.14 | $6.14 | 12,030,000 |
| 2025-02-17 | $6.40 | $6.48 | $6.30 | $6.36 | $6.36 | 10,241,800 |
| 2025-02-14 | $6.28 | $6.40 | $6.23 | $6.34 | $6.34 | 12,197,100 |
| 2025-02-13 | $6.45 | $6.53 | $6.27 | $6.32 | $6.32 | 13,113,200 |
| 2025-02-12 | $6.45 | $6.55 | $6.37 | $6.44 | $6.44 | 17,712,080 |
| 2025-02-11 | $6.73 | $6.78 | $6.32 | $6.52 | $6.52 | 30,603,580 |
| 2025-02-10 | $6.02 | $7.03 | $6.02 | $6.79 | $6.79 | 48,278,770 |
| 2025-02-07 | $5.88 | $6.08 | $5.82 | $5.96 | $5.96 | 15,709,150 |
| 2025-02-06 | $5.67 | $6.05 | $5.62 | $5.88 | $5.88 | 9,233,400 |
| 2025-02-05 | $5.63 | $5.74 | $5.61 | $5.70 | $5.70 | 5,041,600 |
| 2025-01-27 | $5.66 | $5.75 | $5.55 | $5.63 | $5.63 | 6,418,000 |
| 2025-01-24 | $5.60 | $5.66 | $5.54 | $5.65 | $5.65 | 5,650,800 |
| 2025-01-23 | $5.74 | $5.79 | $5.57 | $5.59 | $5.59 | 6,987,000 |
| 2025-01-22 | $5.75 | $5.77 | $5.61 | $5.66 | $5.66 | 5,826,100 |
| 2025-01-21 | $5.82 | $5.89 | $5.65 | $5.75 | $5.75 | 8,131,800 |
| 2025-01-20 | $5.97 | $6.02 | $5.79 | $5.83 | $5.83 | 11,639,400 |
| 2025-01-17 | $6.10 | $6.16 | $5.89 | $5.97 | $5.97 | 17,311,400 |
| 2025-01-16 | $5.90 | $6.68 | $5.76 | $6.17 | $6.17 | 27,905,960 |
| 2025-01-15 | $5.90 | $5.90 | $5.64 | $5.65 | $5.65 | 7,189,000 |
| 2025-01-14 | $5.72 | $5.91 | $5.71 | $5.90 | $5.90 | 7,772,100 |
| 2025-01-13 | $5.76 | $5.81 | $5.46 | $5.70 | $5.70 | 8,667,000 |
| 2025-01-09 | $6.18 | $6.26 | $6.07 | $6.11 | $6.11 | 12,901,800 |
| 2025-01-08 | $6.27 | $6.34 | $6.07 | $6.29 | $6.29 | 21,918,800 |
| 2025-01-07 | $6.06 | $6.25 | $5.89 | $6.23 | $6.23 | 17,446,400 |
| 2025-01-06 | $5.82 | $6.15 | $5.45 | $5.98 | $5.98 | 16,861,000 |
| 2025-01-03 | $5.90 | $6.14 | $5.70 | $5.70 | $5.70 | 16,161,220 |
| 2025-01-02 | $5.58 | $6.24 | $5.50 | $5.93 | $5.93 | 17,189,500 |
| 2024-12-31 | $5.89 | $5.92 | $5.55 | $5.59 | $5.59 | 8,594,400 |
| 2024-12-30 | $5.73 | $6.05 | $5.58 | $5.90 | $5.90 | 11,452,200 |
| 2024-12-27 | $5.59 | $5.85 | $5.52 | $5.75 | $5.75 | 5,809,300 |
| 2024-12-26 | $5.55 | $5.66 | $5.51 | $5.59 | $5.59 | 3,631,600 |
| 2024-12-25 | $5.66 | $5.69 | $5.43 | $5.51 | $5.51 | 6,893,300 |
| 2024-12-24 | $5.78 | $5.81 | $5.57 | $5.71 | $5.71 | 6,201,400 |
| 2024-12-23 | $6.18 | $6.20 | $5.70 | $5.74 | $5.74 | 9,774,400 |
| 2024-12-20 | $6.25 | $6.25 | $6.12 | $6.16 | $6.16 | 6,522,400 |
| 2024-12-19 | $6.05 | $6.25 | $6.00 | $6.23 | $6.23 | 7,795,100 |
| 2024-12-18 | $6.20 | $6.25 | $6.05 | $6.15 | $6.15 | 5,878,500 |
| 2024-12-17 | $6.43 | $6.43 | $6.09 | $6.12 | $6.12 | 9,571,600 |
| 2024-12-16 | $6.41 | $6.73 | $6.36 | $6.45 | $6.45 | 10,492,400 |
| 2024-12-13 | $6.40 | $6.58 | $6.31 | $6.42 | $6.42 | 13,091,500 |
| 2024-12-12 | $6.36 | $6.55 | $6.31 | $6.48 | $6.48 | 12,821,900 |
| 2024-12-11 | $6.25 | $6.39 | $6.19 | $6.37 | $6.37 | 9,732,500 |
| 2024-12-10 | $6.40 | $6.50 | $6.24 | $6.29 | $6.29 | 12,024,700 |
| 2024-12-09 | $6.22 | $6.35 | $6.17 | $6.30 | $6.30 | 11,074,560 |
| 2024-12-06 | $6.18 | $6.23 | $6.10 | $6.20 | $6.20 | 8,995,670 |
| 2024-12-05 | $6.04 | $6.30 | $6.02 | $6.19 | $6.19 | 10,334,670 |
| 2024-12-04 | $6.20 | $6.36 | $6.00 | $6.08 | $6.08 | 12,295,210 |
| 2024-12-03 | $6.08 | $6.30 | $5.99 | $6.16 | $6.16 | 13,188,140 |
| 2024-12-02 | $5.96 | $6.12 | $5.94 | $6.09 | $6.09 | 10,145,500 |
| 2024-11-29 | $5.90 | $5.99 | $5.81 | $5.94 | $5.94 | 10,156,500 |
| 2024-11-28 | $5.91 | $6.03 | $5.89 | $5.91 | $5.91 | 10,013,400 |
| 2024-11-27 | $5.85 | $5.92 | $5.67 | $5.91 | $5.91 | 11,252,700 |
| 2024-11-26 | $6.03 | $6.09 | $5.88 | $5.90 | $5.90 | 12,525,100 |
| 2024-11-25 | $6.16 | $6.20 | $5.93 | $6.09 | $6.09 | 15,308,000 |
| 2024-11-22 | $6.39 | $6.56 | $6.04 | $6.05 | $6.05 | 28,720,650 |
| 2024-11-21 | $6.25 | $6.64 | $6.20 | $6.43 | $6.43 | 45,387,420 |
| 2024-11-20 | $5.81 | $6.97 | $5.79 | $6.48 | $6.48 | 49,146,770 |
| 2024-11-19 | $5.69 | $5.82 | $5.63 | $5.81 | $5.81 | 5,608,700 |
| 2024-11-18 | $5.78 | $5.83 | $5.60 | $5.63 | $5.63 | 7,287,400 |
| 2024-11-15 | $5.79 | $5.91 | $5.71 | $5.72 | $5.72 | 4,589,200 |
| 2024-11-14 | $5.99 | $6.00 | $5.77 | $5.79 | $5.79 | 4,798,200 |
| 2024-11-13 | $5.97 | $6.05 | $5.86 | $5.99 | $5.99 | 5,763,500 |
| 2024-11-12 | $6.00 | $6.14 | $5.88 | $5.97 | $5.97 | 8,381,200 |
| 2024-11-11 | $5.91 | $6.02 | $5.89 | $6.00 | $6.00 | 6,227,700 |
| 2024-11-08 | $6.00 | $6.03 | $5.88 | $5.93 | $5.93 | 6,735,950 |
| 2024-11-07 | $5.81 | $6.00 | $5.75 | $5.97 | $5.97 | 7,486,600 |
| 2024-11-06 | $5.77 | $5.89 | $5.74 | $5.76 | $5.76 | 6,170,700 |
| 2024-11-05 | $5.68 | $5.78 | $5.66 | $5.77 | $5.77 | 5,582,400 |
| 2024-11-04 | $5.59 | $5.72 | $5.58 | $5.66 | $5.66 | 4,176,100 |
| 2024-11-01 | $5.75 | $5.85 | $5.60 | $5.62 | $5.62 | 7,697,400 |
| 2024-10-31 | $5.86 | $5.88 | $5.75 | $5.76 | $5.76 | 6,354,900 |
| 2024-10-30 | $5.74 | $5.87 | $5.71 | $5.82 | $5.82 | 7,481,900 |
| 2024-10-29 | $6.00 | $6.02 | $5.72 | $5.76 | $5.76 | 9,741,400 |
| 2024-10-28 | $5.80 | $6.01 | $5.77 | $5.99 | $5.99 | 10,009,700 |
| 2024-10-25 | $5.65 | $5.78 | $5.59 | $5.76 | $5.76 | 7,574,900 |
| 2024-10-24 | $5.64 | $5.67 | $5.52 | $5.59 | $5.59 | 4,818,200 |
| 2024-10-23 | $5.51 | $5.74 | $5.48 | $5.63 | $5.63 | 9,057,700 |
| 2024-10-22 | $5.59 | $5.67 | $5.54 | $5.58 | $5.58 | 6,553,000 |
| 2024-10-21 | $5.42 | $5.66 | $5.38 | $5.60 | $5.60 | 10,058,300 |
| 2024-10-18 | $5.27 | $5.48 | $5.26 | $5.42 | $5.42 | 6,298,750 |
| 2024-10-17 | $5.39 | $5.46 | $5.28 | $5.28 | $5.28 | 4,594,700 |
| 2024-10-16 | $5.25 | $5.42 | $5.25 | $5.39 | $5.39 | 4,763,200 |
| 2024-10-15 | $5.54 | $5.55 | $5.37 | $5.38 | $5.38 | 8,435,070 |
| 2024-10-14 | $5.39 | $5.67 | $5.31 | $5.67 | $5.67 | 10,790,670 |
| 2024-10-11 | $5.56 | $5.98 | $5.45 | $5.55 | $5.55 | 17,897,650 |
| 2024-10-10 | $5.36 | $5.57 | $5.17 | $5.40 | $5.40 | 9,562,300 |
| 2024-10-09 | $5.80 | $5.80 | $5.13 | $5.13 | $5.13 | 12,453,580 |
| 2024-10-08 | $6.31 | $6.45 | $5.53 | $5.87 | $5.87 | 22,708,670 |
| 2024-09-30 | $5.09 | $5.61 | $4.96 | $5.53 | $5.53 | 17,010,890 |
| 2024-09-27 | $4.74 | $4.99 | $4.74 | $4.92 | $4.92 | 4,814,920 |
| 2024-09-26 | $4.56 | $4.70 | $4.56 | $4.70 | $4.70 | 2,182,820 |
| 2024-09-25 | $4.56 | $4.69 | $4.55 | $4.58 | $4.58 | 2,947,800 |
| 2024-09-24 | $4.35 | $4.53 | $4.35 | $4.53 | $4.53 | 2,746,400 |
| 2024-09-23 | $4.33 | $4.41 | $4.32 | $4.34 | $4.34 | 1,220,200 |
| 2024-09-20 | $4.43 | $4.46 | $4.35 | $4.36 | $4.36 | 1,536,600 |
| 2024-09-19 | $4.35 | $4.46 | $4.23 | $4.43 | $4.43 | 2,559,600 |
| 2024-09-18 | $4.37 | $4.37 | $4.20 | $4.29 | $4.29 | 1,789,600 |
| 2024-09-13 | $4.44 | $4.46 | $4.35 | $4.35 | $4.35 | 1,454,200 |
| 2024-09-12 | $4.42 | $4.49 | $4.41 | $4.42 | $4.42 | 1,433,600 |
| 2024-09-11 | $4.49 | $4.49 | $4.40 | $4.43 | $4.43 | 1,103,100 |
| 2024-09-10 | $4.51 | $4.55 | $4.40 | $4.48 | $4.48 | 1,535,800 |
| 2024-09-09 | $4.51 | $4.54 | $4.45 | $4.51 | $4.51 | 1,852,200 |
| 2024-09-06 | $4.61 | $4.63 | $4.51 | $4.52 | $4.52 | 1,578,900 |
| 2024-09-05 | $4.61 | $4.65 | $4.60 | $4.62 | $4.62 | 1,397,700 |
| 2024-09-04 | $4.60 | $4.67 | $4.57 | $4.61 | $4.61 | 1,874,000 |
| 2024-09-03 | $4.62 | $4.66 | $4.57 | $4.59 | $4.59 | 1,306,000 |
| 2024-09-02 | $4.64 | $4.66 | $4.56 | $4.63 | $4.63 | 4,187,170 |
| 2024-08-30 | $4.47 | $4.72 | $4.43 | $4.66 | $4.66 | 5,534,300 |
| 2024-08-29 | $4.44 | $4.48 | $4.36 | $4.47 | $4.47 | 3,976,700 |
| 2024-08-28 | $4.85 | $4.86 | $4.40 | $4.44 | $4.44 | 10,165,100 |
| 2024-08-27 | $5.08 | $5.08 | $4.96 | $4.98 | $4.98 | 1,198,500 |
| 2024-08-26 | $4.97 | $5.08 | $4.96 | $5.08 | $5.08 | 1,207,700 |
| 2024-08-23 | $5.03 | $5.03 | $4.90 | $4.97 | $4.97 | 1,994,400 |
| 2024-08-22 | $5.06 | $5.10 | $5.02 | $5.03 | $5.03 | 1,236,800 |
| 2024-08-21 | $5.10 | $5.10 | $5.05 | $5.07 | $5.07 | 1,338,200 |
| 2024-08-20 | $5.16 | $5.20 | $5.06 | $5.09 | $5.09 | 1,681,300 |
| 2024-08-19 | $5.14 | $5.20 | $5.12 | $5.17 | $5.17 | 1,308,500 |
| 2024-08-16 | $5.27 | $5.27 | $5.14 | $5.14 | $5.14 | 2,993,600 |
| 2024-08-15 | $5.21 | $5.29 | $5.15 | $5.27 | $5.27 | 2,993,200 |
| 2024-08-14 | $5.22 | $5.27 | $5.21 | $5.24 | $5.24 | 1,710,700 |
| 2024-08-13 | $5.24 | $5.25 | $5.16 | $5.25 | $5.25 | 1,532,000 |
| 2024-08-12 | $5.20 | $5.25 | $5.16 | $5.21 | $5.21 | 1,753,400 |
| 2024-08-09 | $5.24 | $5.28 | $5.20 | $5.20 | $5.20 | 1,598,600 |
| 2024-08-08 | $5.20 | $5.27 | $5.19 | $5.23 | $5.23 | 2,169,600 |
| 2024-08-07 | $5.29 | $5.29 | $5.21 | $5.24 | $5.24 | 1,584,000 |
| 2024-08-06 | $5.19 | $5.28 | $5.19 | $5.25 | $5.25 | 2,220,700 |
| 2024-08-05 | $5.39 | $5.47 | $5.17 | $5.19 | $5.19 | 5,407,140 |
| 2024-08-02 | $5.30 | $5.43 | $5.29 | $5.38 | $5.38 | 3,902,800 |
| 2024-08-01 | $5.38 | $5.41 | $5.32 | $5.33 | $5.33 | 2,674,600 |
| 2024-07-31 | $5.26 | $5.38 | $5.23 | $5.38 | $5.38 | 3,507,300 |
| 2024-07-30 | $5.30 | $5.31 | $5.23 | $5.27 | $5.27 | 2,463,000 |
| 2024-07-29 | $5.30 | $5.33 | $5.25 | $5.30 | $5.30 | 2,292,500 |
| 2024-07-26 | $5.30 | $5.35 | $5.27 | $5.34 | $5.34 | 3,270,500 |
| 2024-07-25 | $5.22 | $5.36 | $5.22 | $5.30 | $5.30 | 3,360,400 |
| 2024-07-24 | $5.12 | $5.36 | $5.10 | $5.32 | $5.32 | 4,377,600 |
| 2024-07-23 | $5.16 | $5.27 | $5.11 | $5.13 | $5.13 | 2,654,000 |
| 2024-07-22 | $5.13 | $5.15 | $5.09 | $5.14 | $5.14 | 1,331,500 |
| 2024-07-19 | $5.17 | $5.20 | $5.08 | $5.12 | $5.12 | 2,115,400 |
| 2024-07-18 | $5.13 | $5.17 | $5.04 | $5.17 | $5.17 | 2,140,300 |
| 2024-07-17 | $5.25 | $5.26 | $5.12 | $5.12 | $5.12 | 2,570,700 |
| 2024-07-16 | $5.36 | $5.36 | $5.20 | $5.26 | $5.26 | 3,184,300 |
| 2024-07-15 | $5.45 | $5.47 | $5.33 | $5.35 | $5.35 | 2,901,540 |
| 2024-07-12 | $5.54 | $5.55 | $5.43 | $5.47 | $5.47 | 3,453,200 |
| 2024-07-11 | $5.46 | $5.54 | $5.42 | $5.53 | $5.53 | 4,785,490 |
| 2024-07-10 | $5.45 | $5.50 | $5.36 | $5.40 | $5.40 | 3,503,600 |
| 2024-07-09 | $5.27 | $5.46 | $5.25 | $5.45 | $5.45 | 5,062,900 |
| 2024-07-08 | $5.36 | $5.47 | $5.28 | $5.29 | $5.29 | 4,231,100 |
| 2024-07-05 | $5.21 | $5.35 | $5.20 | $5.35 | $5.35 | 2,696,600 |
| 2024-07-04 | $5.31 | $5.39 | $5.21 | $5.23 | $5.23 | 3,188,400 |
| 2024-07-03 | $5.53 | $5.53 | $5.30 | $5.35 | $5.35 | 4,569,900 |
| 2024-07-02 | $5.49 | $5.66 | $5.43 | $5.49 | $5.49 | 6,343,110 |
| 2024-07-01 | $5.35 | $5.43 | $5.29 | $5.43 | $5.43 | 3,932,200 |
| 2024-06-28 | $5.52 | $5.52 | $5.36 | $5.39 | $5.39 | 5,697,300 |
| 2024-06-27 | $5.32 | $5.67 | $5.32 | $5.39 | $5.39 | 8,008,300 |
| 2024-06-26 | $5.18 | $5.40 | $5.11 | $5.38 | $5.38 | 6,542,540 |
| 2024-06-25 | $5.25 | $5.33 | $5.10 | $5.18 | $5.18 | 7,585,300 |
| 2024-06-24 | $5.62 | $5.62 | $5.25 | $5.28 | $5.28 | 11,932,400 |
| 2024-06-21 | $5.63 | $5.80 | $5.45 | $5.67 | $5.67 | 18,172,630 |
| 2024-06-20 | $5.49 | $6.37 | $5.49 | $5.92 | $5.92 | 30,942,730 |
| 2024-06-19 | $5.24 | $5.37 | $5.18 | $5.31 | $5.31 | 4,109,100 |
| 2024-06-18 | $5.12 | $5.26 | $5.08 | $5.20 | $5.20 | 4,002,900 |
| 2024-06-17 | $5.08 | $5.18 | $5.07 | $5.09 | $5.09 | 2,161,300 |
| 2024-06-14 | $5.06 | $5.15 | $5.01 | $5.13 | $5.13 | 2,498,900 |
| 2024-06-13 | $5.18 | $5.20 | $5.03 | $5.06 | $5.06 | 3,799,800 |
| 2024-06-12 | $5.12 | $5.21 | $5.10 | $5.18 | $5.18 | 2,795,400 |
| 2024-06-11 | $5.09 | $5.19 | $5.08 | $5.14 | $5.14 | 3,381,050 |
| 2024-06-07 | $4.98 | $5.14 | $4.97 | $5.13 | $5.13 | 4,163,460 |
| 2024-06-06 | $5.08 | $5.19 | $4.91 | $4.91 | $4.91 | 6,777,260 |
| 2024-06-05 | $5.21 | $5.26 | $5.08 | $5.14 | $5.14 | 5,321,500 |
| 2024-06-04 | $5.38 | $5.40 | $5.10 | $5.18 | $5.18 | 9,786,660 |
| 2024-06-03 | $5.65 | $5.71 | $5.36 | $5.44 | $5.44 | 14,767,100 |
| 2024-05-31 | $5.58 | $5.93 | $5.51 | $5.69 | $5.69 | 17,233,800 |
| 2024-05-30 | $5.81 | $6.24 | $5.61 | $5.65 | $5.65 | 20,619,770 |
| 2024-05-29 | $6.11 | $6.16 | $5.84 | $5.89 | $5.89 | 26,101,320 |
| 2024-05-28 | $5.97 | $6.63 | $5.94 | $6.17 | $6.17 | 42,497,510 |
| 2024-05-27 | $5.39 | $6.48 | $5.39 | $6.32 | $6.32 | 46,301,040 |
| 2024-05-24 | $5.38 | $5.49 | $5.38 | $5.40 | $5.40 | 1,991,100 |
| 2024-05-23 | $5.59 | $5.59 | $5.39 | $5.42 | $5.42 | 3,671,200 |
| 2024-05-22 | $5.61 | $5.67 | $5.55 | $5.61 | $5.61 | 3,356,620 |
| 2024-05-21 | $5.79 | $5.83 | $5.61 | $5.64 | $5.64 | 2,979,900 |
| 2024-05-20 | $5.79 | $5.88 | $5.78 | $5.79 | $5.79 | 3,014,200 |
| 2024-05-17 | $5.64 | $5.79 | $5.62 | $5.79 | $5.79 | 3,216,000 |
| 2024-05-16 | $5.68 | $5.73 | $5.63 | $5.64 | $5.64 | 2,770,450 |
| 2024-05-15 | $5.77 | $5.83 | $5.67 | $5.67 | $5.67 | 4,616,200 |
| 2024-05-14 | $5.72 | $5.90 | $5.72 | $5.77 | $5.77 | 4,188,700 |
| 2024-05-13 | $5.84 | $6.02 | $5.74 | $5.81 | $5.81 | 6,428,920 |
| 2024-05-10 | $5.83 | $6.12 | $5.76 | $5.93 | $5.93 | 9,439,800 |
| 2024-05-09 | $5.94 | $6.01 | $5.84 | $5.87 | $5.87 | 6,690,180 |
| 2024-05-08 | $6.07 | $6.14 | $5.87 | $5.91 | $5.91 | 10,097,300 |
| 2024-05-07 | $6.00 | $6.21 | $5.93 | $6.14 | $6.14 | 13,726,000 |
| 2024-05-06 | $5.79 | $6.19 | $5.71 | $6.03 | $6.03 | 12,474,700 |
| 2024-04-30 | $5.63 | $5.85 | $5.59 | $5.78 | $5.78 | 9,610,790 |
| 2024-04-29 | $5.37 | $5.66 | $5.32 | $5.64 | $5.64 | 8,699,500 |
| 2024-04-26 | $5.52 | $5.52 | $5.35 | $5.46 | $5.46 | 7,524,720 |
| 2024-04-25 | $5.45 | $5.68 | $5.45 | $5.55 | $5.55 | 5,655,000 |
| 2024-04-24 | $5.62 | $5.62 | $5.45 | $5.52 | $5.52 | 8,712,200 |
| 2024-04-23 | $5.83 | $5.87 | $5.63 | $5.63 | $5.63 | 9,347,400 |
| 2024-04-22 | $5.94 | $6.03 | $5.76 | $5.91 | $5.91 | 12,038,110 |
| 2024-04-19 | $5.69 | $6.10 | $5.40 | $6.05 | $6.05 | 19,262,160 |
| 2024-04-18 | $5.87 | $5.98 | $5.72 | $5.78 | $5.78 | 14,268,130 |
| 2024-04-17 | $5.39 | $6.23 | $5.28 | $6.04 | $6.04 | 24,389,990 |
| 2024-04-16 | $5.28 | $6.24 | $5.23 | $5.80 | $5.80 | 23,807,800 |
| 2024-04-15 | $5.49 | $5.60 | $5.22 | $5.28 | $5.28 | 4,862,100 |
| 2024-04-12 | $5.59 | $5.67 | $5.52 | $5.55 | $5.55 | 2,463,800 |
| 2024-04-11 | $5.53 | $5.67 | $5.51 | $5.58 | $5.58 | 1,731,400 |
| 2024-04-10 | $5.73 | $5.75 | $5.50 | $5.55 | $5.55 | 2,789,000 |
| 2024-04-09 | $5.59 | $5.72 | $5.55 | $5.71 | $5.71 | 2,530,390 |
| 2024-04-08 | $5.75 | $5.75 | $5.55 | $5.56 | $5.56 | 2,742,690 |
| 2024-04-03 | $5.70 | $5.79 | $5.65 | $5.75 | $5.75 | 4,530,700 |
| 2024-04-02 | $5.68 | $5.78 | $5.63 | $5.70 | $5.70 | 4,992,700 |
| 2024-04-01 | $5.59 | $5.78 | $5.57 | $5.65 | $5.65 | 3,842,100 |
| 2024-03-29 | $5.47 | $5.58 | $5.46 | $5.56 | $5.56 | 2,486,000 |
| 2024-03-28 | $5.40 | $5.55 | $5.36 | $5.48 | $5.48 | 2,602,370 |
| 2024-03-27 | $5.64 | $5.75 | $5.42 | $5.42 | $5.42 | 4,150,200 |
| 2024-03-26 | $5.54 | $5.78 | $5.54 | $5.71 | $5.71 | 5,026,850 |
| 2024-03-25 | $5.57 | $5.66 | $5.52 | $5.58 | $5.58 | 3,535,900 |
| 2024-03-22 | $5.63 | $5.71 | $5.56 | $5.60 | $5.60 | 3,904,600 |
| 2024-03-21 | $5.75 | $5.78 | $5.60 | $5.67 | $5.67 | 5,718,500 |
| 2024-03-20 | $5.89 | $5.89 | $5.71 | $5.77 | $5.77 | 7,355,270 |
| 2024-03-19 | $5.71 | $6.06 | $5.59 | $5.92 | $5.92 | 12,659,800 |
| 2024-03-18 | $5.55 | $6.50 | $5.53 | $5.85 | $5.85 | 16,457,380 |
| 2024-03-15 | $5.33 | $5.51 | $5.28 | $5.50 | $5.50 | 3,538,000 |
| 2024-03-14 | $5.49 | $5.51 | $5.29 | $5.35 | $5.35 | 5,227,770 |
| 2024-03-13 | $5.39 | $5.79 | $5.38 | $5.54 | $5.54 | 8,463,870 |
| 2024-03-12 | $5.25 | $5.33 | $5.21 | $5.32 | $5.32 | 2,494,600 |
| 2024-03-11 | $5.21 | $5.27 | $5.18 | $5.23 | $5.23 | 1,975,500 |
| 2024-03-08 | $5.26 | $5.26 | $5.17 | $5.20 | $5.20 | 1,279,800 |
| 2024-03-07 | $5.19 | $5.40 | $5.17 | $5.24 | $5.24 | 3,400,750 |
| 2024-03-06 | $5.06 | $5.23 | $5.06 | $5.19 | $5.19 | 2,191,500 |
| 2024-03-05 | $5.19 | $5.21 | $5.08 | $5.11 | $5.11 | 1,847,300 |
| 2024-03-04 | $5.26 | $5.32 | $5.18 | $5.24 | $5.24 | 2,285,100 |
| 2024-03-01 | $5.25 | $5.29 | $5.18 | $5.27 | $5.27 | 1,649,310 |
| 2024-02-29 | $5.14 | $5.26 | $5.05 | $5.24 | $5.24 | 2,703,500 |
| 2024-02-28 | $5.38 | $5.46 | $5.12 | $5.13 | $5.13 | 4,052,600 |
| 2024-02-27 | $5.24 | $5.37 | $5.18 | $5.36 | $5.36 | 2,548,980 |
| 2024-02-26 | $5.11 | $5.30 | $5.07 | $5.25 | $5.25 | 3,694,180 |
| 2024-02-23 | $5.01 | $5.10 | $5.01 | $5.10 | $5.10 | 2,599,580 |
| 2024-02-22 | $4.99 | $5.06 | $4.90 | $5.03 | $5.03 | 2,150,900 |
| 2024-02-21 | $4.81 | $5.02 | $4.78 | $4.97 | $4.97 | 3,061,650 |
| 2024-02-20 | $4.85 | $4.88 | $4.77 | $4.86 | $4.86 | 2,004,140 |
| 2024-02-19 | $4.77 | $4.97 | $4.76 | $4.86 | $4.86 | 3,836,220 |
| 2024-02-08 | $4.43 | $4.81 | $4.34 | $4.77 | $4.77 | 5,897,730 |
| 2024-02-07 | $4.44 | $4.54 | $4.09 | $4.50 | $4.50 | 8,511,230 |
| 2024-02-06 | $4.30 | $4.54 | $4.01 | $4.37 | $4.37 | 5,736,900 |
| 2024-02-05 | $4.70 | $4.71 | $4.22 | $4.32 | $4.32 | 6,171,850 |
| 2024-02-02 | $4.95 | $5.07 | $4.63 | $4.76 | $4.76 | 4,625,540 |
| 2024-02-01 | $5.18 | $5.18 | $4.92 | $4.95 | $4.95 | 3,292,900 |
| 2024-01-31 | $5.36 | $5.41 | $5.10 | $5.13 | $5.13 | 4,003,400 |
| 2024-01-30 | $5.56 | $5.60 | $5.37 | $5.38 | $5.38 | 3,880,350 |
| 2024-01-29 | $5.75 | $5.79 | $5.54 | $5.62 | $5.62 | 3,763,700 |
| 2024-01-26 | $5.69 | $5.82 | $5.67 | $5.74 | $5.74 | 3,721,200 |
| 2024-01-25 | $5.52 | $5.68 | $5.45 | $5.68 | $5.68 | 3,544,300 |
| 2024-01-24 | $5.46 | $5.55 | $5.30 | $5.50 | $5.50 | 4,031,900 |
| 2024-01-23 | $5.59 | $5.64 | $5.31 | $5.43 | $5.43 | 4,831,860 |
| 2024-01-22 | $5.92 | $5.93 | $5.53 | $5.58 | $5.58 | 4,650,230 |
| 2024-01-19 | $6.06 | $6.07 | $5.89 | $5.92 | $5.92 | 3,583,300 |
| 2024-01-18 | $6.22 | $6.24 | $5.89 | $6.06 | $6.06 | 5,833,400 |
| 2024-01-17 | $6.34 | $6.39 | $6.23 | $6.24 | $6.24 | 3,854,300 |
| 2024-01-16 | $6.39 | $6.42 | $6.25 | $6.34 | $6.34 | 4,343,600 |
| 2024-01-15 | $6.35 | $6.41 | $6.31 | $6.39 | $6.39 | 3,141,500 |
| 2024-01-12 | $6.33 | $6.47 | $6.31 | $6.39 | $6.39 | 4,673,000 |
| 2024-01-11 | $6.25 | $6.36 | $6.23 | $6.34 | $6.34 | 4,578,200 |
| 2024-01-10 | $6.25 | $6.38 | $6.19 | $6.25 | $6.25 | 5,403,300 |
| 2024-01-09 | $6.22 | $6.37 | $6.22 | $6.29 | $6.29 | 5,036,100 |
| 2024-01-08 | $6.32 | $6.39 | $6.25 | $6.25 | $6.25 | 4,827,200 |
| 2024-01-05 | $6.45 | $6.50 | $6.29 | $6.32 | $6.32 | 6,771,800 |
| 2024-01-04 | $6.44 | $6.49 | $6.40 | $6.43 | $6.43 | 5,499,600 |
| 2024-01-03 | $6.50 | $6.55 | $6.37 | $6.45 | $6.45 | 9,822,800 |
| 2024-01-02 | $6.45 | $6.66 | $6.44 | $6.60 | $6.60 | 12,729,950 |
| 2024-01-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-12-29 | $6.53 | $6.70 | $6.37 | $6.50 | $6.50 | 15,914,720 |
| 2023-12-28 | $6.30 | $6.78 | $6.12 | $6.62 | $6.62 | 22,188,370 |
| 2023-12-27 | $6.18 | $6.57 | $6.10 | $6.41 | $6.41 | 15,112,500 |
| 2023-12-26 | $6.13 | $6.44 | $6.07 | $6.18 | $6.18 | 6,817,500 |
| 2023-12-25 | $6.13 | $6.18 | $6.05 | $6.13 | $6.13 | 2,942,500 |
| 2023-12-22 | $6.24 | $6.25 | $6.14 | $6.15 | $6.15 | 2,306,300 |
| 2023-12-21 | $6.21 | $6.24 | $6.04 | $6.21 | $6.21 | 4,333,900 |
| 2023-12-20 | $6.24 | $6.34 | $6.14 | $6.23 | $6.23 | 3,667,700 |
| 2023-12-19 | $6.14 | $6.16 | $6.04 | $6.14 | $6.14 | 2,434,700 |
| 2023-12-18 | $6.21 | $6.21 | $6.08 | $6.12 | $6.12 | 2,418,800 |
| 2023-12-15 | $6.24 | $6.28 | $6.18 | $6.22 | $6.22 | 2,033,800 |
| 2023-12-14 | $6.26 | $6.31 | $6.21 | $6.22 | $6.22 | 2,022,200 |
| 2023-12-13 | $6.17 | $6.32 | $6.14 | $6.26 | $6.26 | 2,716,300 |
| 2023-12-12 | $6.26 | $6.26 | $6.09 | $6.18 | $6.18 | 2,986,050 |
| 2023-12-11 | $6.17 | $6.26 | $6.09 | $6.23 | $6.23 | 3,128,700 |
| 2023-12-08 | $6.33 | $6.36 | $6.14 | $6.15 | $6.15 | 2,603,320 |
| 2023-12-07 | $6.40 | $6.41 | $6.30 | $6.36 | $6.36 | 2,202,900 |
| 2023-12-06 | $6.31 | $6.41 | $6.27 | $6.35 | $6.35 | 2,089,620 |
| 2023-12-05 | $6.35 | $6.40 | $6.30 | $6.30 | $6.30 | 2,354,150 |
| 2023-12-04 | $6.38 | $6.44 | $6.35 | $6.35 | $6.35 | 1,792,900 |
| 2023-12-01 | $6.37 | $6.44 | $6.35 | $6.42 | $6.42 | 1,865,700 |
| 2023-11-30 | $6.47 | $6.47 | $6.32 | $6.35 | $6.35 | 1,750,800 |
| 2023-11-29 | $6.46 | $6.51 | $6.41 | $6.44 | $6.44 | 1,853,000 |
| 2023-11-28 | $6.41 | $6.48 | $6.35 | $6.48 | $6.48 | 2,329,600 |
| 2023-11-27 | $6.47 | $6.48 | $6.35 | $6.40 | $6.40 | 3,417,600 |
| 2023-11-24 | $6.49 | $6.51 | $6.42 | $6.44 | $6.44 | 1,925,350 |
| 2023-11-23 | $6.46 | $6.54 | $6.44 | $6.50 | $6.50 | 2,804,700 |
| 2023-11-22 | $6.45 | $6.52 | $6.43 | $6.45 | $6.45 | 2,440,100 |
| 2023-11-21 | $6.43 | $6.55 | $6.43 | $6.46 | $6.46 | 2,232,300 |
| 2023-11-20 | $6.41 | $6.49 | $6.38 | $6.48 | $6.48 | 2,964,830 |
| 2023-11-17 | $6.34 | $6.40 | $6.33 | $6.37 | $6.37 | 1,924,400 |
| 2023-11-16 | $6.42 | $6.42 | $6.34 | $6.34 | $6.34 | 1,399,600 |
| 2023-11-15 | $6.37 | $6.40 | $6.34 | $6.37 | $6.37 | 1,974,100 |
| 2023-11-14 | $6.41 | $6.41 | $6.31 | $6.33 | $6.33 | 1,950,100 |
| 2023-11-13 | $6.36 | $6.40 | $6.31 | $6.40 | $6.40 | 2,733,100 |
| 2023-11-10 | $6.30 | $6.36 | $6.27 | $6.34 | $6.34 | 1,913,400 |
| 2023-11-09 | $6.31 | $6.40 | $6.31 | $6.34 | $6.34 | 2,607,400 |
| 2023-11-08 | $6.38 | $6.39 | $6.30 | $6.34 | $6.34 | 1,641,600 |
| 2023-11-07 | $6.35 | $6.38 | $6.32 | $6.35 | $6.35 | 1,522,300 |
| 2023-11-06 | $6.37 | $6.41 | $6.34 | $6.39 | $6.39 | 2,158,510 |
| 2023-11-03 | $6.34 | $6.41 | $6.33 | $6.33 | $6.33 | 2,257,400 |
| 2023-11-02 | $6.35 | $6.39 | $6.32 | $6.36 | $6.36 | 2,594,700 |
| 2023-11-01 | $6.28 | $6.39 | $6.28 | $6.38 | $6.38 | 2,531,100 |
| 2023-10-31 | $6.31 | $6.34 | $6.28 | $6.33 | $6.33 | 1,780,300 |
| 2023-10-30 | $6.17 | $6.35 | $6.17 | $6.31 | $6.31 | 3,202,460 |
| 2023-10-27 | $6.07 | $6.21 | $6.00 | $6.20 | $6.20 | 2,821,000 |
| 2023-10-26 | $6.00 | $6.06 | $5.95 | $6.05 | $6.05 | 2,405,100 |
| 2023-10-25 | $6.05 | $6.15 | $6.01 | $6.05 | $6.05 | 2,608,400 |
| 2023-10-24 | $5.82 | $6.08 | $5.80 | $6.05 | $6.05 | 3,332,100 |
| 2023-10-23 | $6.01 | $6.07 | $5.84 | $5.90 | $5.90 | 2,399,110 |
| 2023-10-20 | $6.07 | $6.11 | $6.02 | $6.03 | $6.03 | 1,257,700 |
| 2023-10-19 | $6.06 | $6.21 | $5.98 | $6.07 | $6.07 | 2,365,410 |
| 2023-10-18 | $6.15 | $6.21 | $6.08 | $6.10 | $6.10 | 1,448,900 |
| 2023-10-17 | $6.18 | $6.26 | $6.14 | $6.18 | $6.18 | 1,577,900 |
| 2023-10-16 | $6.21 | $6.23 | $6.14 | $6.15 | $6.15 | 1,611,800 |
| 2023-10-13 | $6.29 | $6.29 | $6.15 | $6.19 | $6.19 | 1,642,100 |
| 2023-10-12 | $6.24 | $6.29 | $6.19 | $6.26 | $6.26 | 2,154,600 |
| 2023-10-11 | $6.20 | $6.24 | $6.13 | $6.21 | $6.21 | 1,567,400 |
| 2023-10-10 | $6.21 | $6.25 | $6.15 | $6.16 | $6.16 | 1,300,200 |
| 2023-10-09 | $6.27 | $6.32 | $6.18 | $6.21 | $6.21 | 1,550,100 |
| 2023-09-28 | $6.28 | $6.32 | $6.20 | $6.27 | $6.27 | 1,811,910 |
| 2023-09-27 | $6.15 | $6.29 | $6.12 | $6.26 | $6.26 | 2,424,500 |
| 2023-09-26 | $6.26 | $6.29 | $6.14 | $6.15 | $6.15 | 1,450,300 |
| 2023-09-25 | $6.33 | $6.35 | $6.24 | $6.24 | $6.24 | 1,463,950 |
| 2023-09-22 | $6.27 | $6.36 | $6.22 | $6.33 | $6.33 | 1,968,100 |
| 2023-09-21 | $6.29 | $6.34 | $6.23 | $6.24 | $6.24 | 1,526,100 |
| 2023-09-20 | $6.32 | $6.38 | $6.30 | $6.32 | $6.32 | 1,839,500 |
| 2023-09-19 | $6.34 | $6.39 | $6.30 | $6.35 | $6.35 | 1,765,600 |
| 2023-09-18 | $6.28 | $6.40 | $6.24 | $6.34 | $6.34 | 3,326,100 |
| 2023-09-15 | $6.38 | $6.38 | $6.29 | $6.31 | $6.31 | 2,383,000 |
| 2023-09-14 | $6.36 | $6.43 | $6.32 | $6.34 | $6.34 | 2,608,200 |
| 2023-09-13 | $6.40 | $6.46 | $6.35 | $6.40 | $6.40 | 2,681,500 |
| 2023-09-12 | $6.33 | $6.41 | $6.30 | $6.39 | $6.39 | 3,323,400 |
| 2023-09-11 | $6.42 | $6.43 | $6.31 | $6.35 | $6.35 | 2,888,950 |
| 2023-09-08 | $6.35 | $6.43 | $6.31 | $6.42 | $6.42 | 2,717,200 |
| 2023-09-07 | $6.40 | $6.45 | $6.35 | $6.35 | $6.35 | 2,502,800 |
| 2023-09-06 | $6.34 | $6.43 | $6.30 | $6.43 | $6.43 | 3,290,170 |
| 2023-09-05 | $6.27 | $6.34 | $6.27 | $6.34 | $6.34 | 2,889,700 |
| 2023-09-04 | $6.27 | $6.32 | $6.22 | $6.28 | $6.28 | 2,359,500 |
| 2023-09-01 | $6.12 | $6.30 | $6.12 | $6.28 | $6.28 | 4,176,600 |
| 2023-08-31 | $6.10 | $6.17 | $6.09 | $6.16 | $6.16 | 2,850,150 |
| 2023-08-30 | $6.08 | $6.13 | $6.05 | $6.08 | $6.08 | 1,967,760 |
| 2023-08-29 | $5.98 | $6.09 | $5.93 | $6.07 | $6.07 | 1,869,400 |
| 2023-08-28 | $6.15 | $6.15 | $5.92 | $5.98 | $5.98 | 2,489,900 |
| 2023-08-25 | $5.90 | $6.03 | $5.85 | $5.88 | $5.88 | 1,552,600 |
| 2023-08-24 | $5.94 | $6.02 | $5.89 | $5.92 | $5.92 | 1,469,000 |
| 2023-08-23 | $6.00 | $6.01 | $5.92 | $5.95 | $5.95 | 1,748,100 |
| 2023-08-22 | $6.09 | $6.12 | $5.92 | $6.00 | $6.00 | 2,802,300 |
| 2023-08-21 | $6.18 | $6.20 | $6.06 | $6.08 | $6.08 | 2,015,200 |
| 2023-08-18 | $6.17 | $6.24 | $6.11 | $6.13 | $6.13 | 1,077,100 |
| 2023-08-17 | $6.16 | $6.20 | $6.06 | $6.20 | $6.20 | 1,564,700 |
| 2023-08-16 | $6.18 | $6.19 | $6.11 | $6.11 | $6.11 | 1,152,000 |
| 2023-08-15 | $6.22 | $6.27 | $6.16 | $6.17 | $6.17 | 1,431,000 |
| 2023-08-14 | $6.20 | $6.21 | $6.11 | $6.20 | $6.20 | 1,974,100 |
| 2023-08-11 | $6.34 | $6.34 | $6.21 | $6.21 | $6.21 | 1,404,400 |
| 2023-08-10 | $6.34 | $6.36 | $6.28 | $6.31 | $6.31 | 716,200 |
| 2023-08-09 | $6.36 | $6.36 | $6.31 | $6.33 | $6.33 | 1,035,500 |
| 2023-08-08 | $6.32 | $6.38 | $6.24 | $6.38 | $6.38 | 1,613,100 |
| 2023-08-07 | $6.39 | $6.40 | $6.30 | $6.31 | $6.31 | 1,404,610 |
| 2023-08-04 | $6.43 | $6.46 | $6.37 | $6.37 | $6.37 | 1,372,300 |
| 2023-08-03 | $6.46 | $6.47 | $6.38 | $6.40 | $6.40 | 1,582,300 |
| 2023-08-02 | $6.45 | $6.47 | $6.41 | $6.47 | $6.47 | 1,470,470 |
| 2023-08-01 | $6.45 | $6.48 | $6.42 | $6.44 | $6.44 | 1,542,680 |
| 2023-07-31 | $6.45 | $6.48 | $6.42 | $6.46 | $6.46 | 1,963,790 |
| 2023-07-28 | $6.35 | $6.43 | $6.35 | $6.41 | $6.41 | 1,685,890 |
| 2023-07-27 | $6.41 | $6.47 | $6.35 | $6.37 | $6.37 | 1,943,380 |
| 2023-07-26 | $6.36 | $6.44 | $6.31 | $6.44 | $6.44 | 2,542,750 |
| 2023-07-25 | $6.31 | $6.40 | $6.30 | $6.36 | $6.36 | 1,857,000 |
| 2023-07-24 | $6.29 | $6.33 | $6.22 | $6.32 | $6.32 | 1,114,220 |
| 2023-07-21 | $6.30 | $6.31 | $6.24 | $6.30 | $6.30 | 1,425,730 |
| 2023-07-20 | $6.34 | $6.35 | $6.26 | $6.27 | $6.27 | 1,779,800 |
| 2023-07-19 | $6.31 | $6.33 | $6.28 | $6.33 | $6.33 | 1,213,400 |
| 2023-07-18 | $6.28 | $6.32 | $6.25 | $6.30 | $6.30 | 1,477,530 |
| 2023-07-17 | $6.29 | $6.30 | $6.21 | $6.30 | $6.30 | 1,643,500 |
| 2023-07-14 | $6.29 | $6.29 | $6.23 | $6.25 | $6.25 | 988,100 |
| 2023-07-13 | $6.23 | $6.29 | $6.23 | $6.26 | $6.26 | 1,289,700 |
| 2023-07-12 | $6.30 | $6.30 | $6.21 | $6.23 | $6.23 | 1,519,120 |
| 2023-07-11 | $6.25 | $6.28 | $6.23 | $6.27 | $6.27 | 1,058,200 |
| 2023-07-10 | $6.25 | $6.26 | $6.21 | $6.24 | $6.24 | 832,800 |
| 2023-07-07 | $6.22 | $6.26 | $6.22 | $6.23 | $6.23 | 769,220 |
| 2023-07-06 | $6.27 | $6.27 | $6.21 | $6.26 | $6.26 | 1,145,200 |
| 2023-07-05 | $6.25 | $6.33 | $6.21 | $6.22 | $6.22 | 2,058,800 |
| 2023-07-04 | $6.28 | $6.28 | $6.21 | $6.25 | $6.25 | 1,266,070 |
| 2023-07-03 | $6.22 | $6.28 | $6.20 | $6.25 | $6.25 | 2,389,400 |
| 2023-06-30 | $6.17 | $6.23 | $6.13 | $6.21 | $6.21 | 1,316,800 |
| 2023-06-29 | $6.08 | $6.20 | $6.03 | $6.16 | $6.16 | 2,359,300 |
| 2023-06-28 | $6.10 | $6.11 | $6.03 | $6.08 | $6.02 | 1,165,200 |
| 2023-06-27 | $6.05 | $6.12 | $6.03 | $6.10 | $6.04 | 1,187,000 |
| 2023-06-26 | $6.10 | $6.10 | $6.02 | $6.04 | $5.98 | 992,300 |
| 2023-06-21 | $6.15 | $6.15 | $6.07 | $6.11 | $6.05 | 1,299,700 |
| 2023-06-20 | $6.16 | $6.20 | $6.13 | $6.15 | $6.09 | 1,284,300 |
| 2023-06-19 | $6.17 | $6.23 | $6.15 | $6.16 | $6.10 | 1,596,200 |
| 2023-06-16 | $6.22 | $6.23 | $6.18 | $6.21 | $6.15 | 1,451,100 |
| 2023-06-15 | $6.18 | $6.25 | $6.13 | $6.18 | $6.12 | 1,707,780 |
| 2023-06-14 | $6.21 | $6.24 | $6.15 | $6.15 | $6.09 | 1,317,580 |
| 2023-06-13 | $6.18 | $6.26 | $6.18 | $6.21 | $6.15 | 2,395,600 |
| 2023-06-12 | $6.12 | $6.21 | $6.10 | $6.18 | $6.12 | 1,875,680 |
| 2023-06-09 | $6.20 | $6.24 | $6.11 | $6.14 | $6.08 | 3,533,900 |
| 2023-06-08 | $6.25 | $6.30 | $6.17 | $6.21 | $6.15 | 2,881,600 |
| 2023-06-07 | $6.33 | $6.36 | $6.26 | $6.27 | $6.21 | 3,462,100 |
| 2023-06-06 | $6.59 | $6.64 | $6.31 | $6.33 | $6.27 | 9,162,700 |
| 2023-06-05 | $6.49 | $6.88 | $6.40 | $6.62 | $6.56 | 12,635,250 |
| 2023-06-02 | $6.89 | $7.15 | $6.54 | $6.56 | $6.50 | 16,862,330 |
| 2023-06-01 | $6.99 | $7.18 | $6.64 | $6.72 | $6.66 | 17,292,240 |
| 2023-05-31 | $6.32 | $6.66 | $6.31 | $6.54 | $6.48 | 8,076,840 |
| 2023-05-30 | $6.32 | $6.43 | $6.29 | $6.38 | $6.32 | 2,265,300 |
| 2023-05-29 | $6.35 | $6.48 | $6.32 | $6.36 | $6.30 | 1,883,300 |
| 2023-05-26 | $6.29 | $6.39 | $6.26 | $6.35 | $6.35 | 1,481,900 |
| 2023-05-25 | $6.35 | $6.36 | $6.25 | $6.30 | $6.30 | 2,049,700 |
| 2023-05-24 | $6.37 | $6.54 | $6.31 | $6.38 | $6.38 | 3,053,800 |
| 2023-05-23 | $6.30 | $6.39 | $6.26 | $6.37 | $6.37 | 2,296,900 |
| 2023-05-22 | $6.27 | $6.32 | $6.22 | $6.30 | $6.30 | 1,825,700 |
| 2023-05-19 | $6.23 | $6.36 | $6.20 | $6.33 | $6.33 | 2,309,600 |
| 2023-05-18 | $6.32 | $6.32 | $6.23 | $6.24 | $6.24 | 1,976,960 |
| 2023-05-17 | $6.30 | $6.31 | $6.17 | $6.29 | $6.29 | 3,841,500 |
| 2023-05-16 | $6.12 | $6.63 | $6.10 | $6.35 | $6.35 | 5,106,500 |
| 2023-05-15 | $6.16 | $6.18 | $6.03 | $6.16 | $6.16 | 1,962,900 |
| 2023-05-12 | $6.12 | $6.19 | $6.10 | $6.11 | $6.11 | 1,070,600 |
| 2023-05-11 | $6.20 | $6.24 | $6.14 | $6.15 | $6.15 | 1,821,800 |
| 2023-05-10 | $6.17 | $6.21 | $6.14 | $6.18 | $6.18 | 875,000 |
| 2023-05-09 | $6.18 | $6.22 | $6.14 | $6.15 | $6.15 | 1,406,500 |
| 2023-05-08 | $6.26 | $6.30 | $6.18 | $6.22 | $6.22 | 1,321,300 |
| 2023-05-05 | $6.25 | $6.26 | $6.17 | $6.22 | $6.22 | 991,400 |
| 2023-05-04 | $6.15 | $6.27 | $6.12 | $6.25 | $6.25 | 2,124,400 |
| 2023-05-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-05-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-04-28 | $6.07 | $6.17 | $5.95 | $6.15 | $6.15 | 4,470,880 |
| 2023-04-27 | $6.26 | $6.33 | $6.22 | $6.28 | $6.28 | 1,387,680 |
| 2023-04-26 | $6.15 | $6.27 | $6.15 | $6.25 | $6.25 | 1,077,900 |
| 2023-04-25 | $6.31 | $6.33 | $6.11 | $6.20 | $6.20 | 2,148,700 |
| 2023-04-24 | $6.31 | $6.36 | $6.23 | $6.31 | $6.31 | 1,417,000 |
| 2023-04-21 | $6.40 | $6.49 | $6.30 | $6.31 | $6.31 | 1,915,980 |
| 2023-04-20 | $6.48 | $6.52 | $6.39 | $6.44 | $6.44 | 1,321,410 |
| 2023-04-19 | $6.55 | $6.56 | $6.50 | $6.50 | $6.50 | 1,240,300 |
| 2023-04-18 | $6.53 | $6.55 | $6.49 | $6.53 | $6.53 | 711,600 |
| 2023-04-17 | $6.47 | $6.53 | $6.43 | $6.52 | $6.52 | 1,209,100 |
| 2023-04-14 | $6.45 | $6.50 | $6.42 | $6.48 | $6.48 | 1,126,610 |
| 2023-04-13 | $6.48 | $6.48 | $6.41 | $6.44 | $6.44 | 906,400 |
| 2023-04-12 | $6.45 | $6.48 | $6.39 | $6.47 | $6.47 | 1,215,570 |
| 2023-04-11 | $6.50 | $6.53 | $6.40 | $6.42 | $6.42 | 2,370,070 |
| 2023-04-10 | $6.63 | $6.63 | $6.48 | $6.49 | $6.49 | 1,790,880 |
| 2023-04-07 | $6.59 | $6.62 | $6.56 | $6.61 | $6.61 | 1,259,010 |
| 2023-04-06 | $6.64 | $6.65 | $6.55 | $6.59 | $6.59 | 1,634,000 |
| 2023-04-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2023-04-04 | $6.74 | $6.78 | $6.60 | $6.67 | $6.67 | 1,954,800 |
| 2023-04-03 | $6.79 | $6.83 | $6.71 | $6.75 | $6.75 | 1,752,200 |
| 2023-03-31 | $6.69 | $6.81 | $6.69 | $6.78 | $6.78 | 1,248,210 |
| 2023-03-30 | $6.76 | $6.78 | $6.68 | $6.69 | $6.69 | 973,300 |
| 2023-03-29 | $6.88 | $6.88 | $6.75 | $6.76 | $6.76 | 1,386,670 |
| 2023-03-28 | $6.84 | $6.92 | $6.81 | $6.88 | $6.88 | 2,179,850 |
| 2023-03-27 | $6.86 | $6.89 | $6.79 | $6.84 | $6.84 | 1,727,700 |
| 2023-03-24 | $6.85 | $6.89 | $6.79 | $6.85 | $6.85 | 1,397,000 |
| 2023-03-23 | $6.85 | $6.85 | $6.78 | $6.82 | $6.82 | 1,115,200 |
| 2023-03-22 | $6.84 | $6.90 | $6.81 | $6.86 | $6.86 | 1,119,600 |
| 2023-03-21 | $6.75 | $6.83 | $6.71 | $6.83 | $6.83 | 1,460,200 |
| 2023-03-20 | $6.73 | $6.74 | $6.67 | $6.72 | $6.72 | 892,400 |
| 2023-03-17 | $6.73 | $6.74 | $6.69 | $6.70 | $6.70 | 963,400 |
| 2023-03-16 | $6.78 | $6.78 | $6.66 | $6.66 | $6.66 | 954,000 |
| 2023-03-15 | $6.70 | $6.81 | $6.68 | $6.80 | $6.80 | 1,529,600 |
| 2023-03-14 | $6.75 | $6.75 | $6.56 | $6.66 | $6.66 | 1,901,800 |
| 2023-03-13 | $6.77 | $6.79 | $6.70 | $6.77 | $6.77 | 1,658,010 |
| 2023-03-10 | $6.83 | $6.87 | $6.75 | $6.78 | $6.78 | 1,165,900 |
| 2023-03-09 | $6.80 | $6.87 | $6.78 | $6.86 | $6.86 | 1,420,800 |
| 2023-03-08 | $6.80 | $6.83 | $6.72 | $6.82 | $6.82 | 1,253,600 |
| 2023-03-07 | $6.93 | $6.93 | $6.77 | $6.77 | $6.77 | 2,400,900 |
| 2023-03-06 | $6.94 | $6.96 | $6.87 | $6.92 | $6.92 | 1,923,500 |
| 2023-03-03 | $6.94 | $6.96 | $6.90 | $6.94 | $6.94 | 1,837,100 |
| 2023-03-02 | $6.98 | $6.99 | $6.93 | $6.94 | $6.94 | 2,154,300 |
| 2023-03-01 | $6.97 | $6.98 | $6.94 | $6.97 | $6.97 | 2,153,600 |
| 2023-02-28 | $6.97 | $6.98 | $6.89 | $6.96 | $6.96 | 2,003,200 |
| 2023-02-27 | $6.95 | $7.01 | $6.92 | $6.93 | $6.93 | 1,748,900 |
| 2023-02-24 | $6.93 | $6.98 | $6.87 | $6.97 | $6.97 | 2,006,800 |
| 2023-02-23 | $6.99 | $6.99 | $6.88 | $6.93 | $6.93 | 2,118,700 |
| 2023-02-22 | $7.00 | $7.00 | $6.94 | $6.97 | $6.97 | 1,697,400 |
| 2023-02-21 | $7.02 | $7.03 | $6.95 | $7.00 | $7.00 | 2,029,500 |
| 2023-02-20 | $6.94 | $7.01 | $6.87 | $6.99 | $6.99 | 2,833,930 |
| 2023-02-17 | $6.89 | $6.99 | $6.88 | $6.94 | $6.94 | 3,060,000 |
| 2023-02-16 | $7.07 | $7.10 | $6.82 | $6.89 | $6.89 | 5,635,500 |
| 2023-02-15 | $7.15 | $7.15 | $7.05 | $7.08 | $7.08 | 3,489,700 |
| 2023-02-14 | $7.09 | $7.17 | $7.07 | $7.14 | $7.14 | 4,763,100 |
| 2023-02-13 | $7.12 | $7.12 | $6.94 | $7.08 | $7.08 | 9,356,930 |
| 2023-02-10 | $7.30 | $7.50 | $7.07 | $7.13 | $7.13 | 18,652,340 |
| 2023-02-09 | $7.04 | $7.08 | $6.99 | $7.07 | $7.07 | 2,807,780 |
| 2023-02-08 | $7.08 | $7.08 | $7.02 | $7.04 | $7.04 | 1,625,900 |
| 2023-02-07 | $7.01 | $7.09 | $7.01 | $7.06 | $7.06 | 2,090,400 |
| 2023-02-06 | $6.98 | $7.09 | $6.91 | $7.08 | $7.08 | 3,955,200 |
| 2023-02-03 | $6.98 | $7.03 | $6.88 | $7.01 | $7.01 | 3,591,810 |
| 2023-02-02 | $6.99 | $7.00 | $6.93 | $6.97 | $6.97 | 2,788,110 |
| 2023-02-01 | $6.89 | $7.02 | $6.83 | $7.00 | $7.00 | 4,478,400 |
| 2023-01-31 | $6.83 | $6.92 | $6.83 | $6.89 | $6.89 | 2,211,210 |
| 2023-01-30 | $6.84 | $6.89 | $6.77 | $6.87 | $6.87 | 3,565,400 |
| 2023-01-20 | $6.66 | $6.85 | $6.66 | $6.77 | $6.77 | 2,506,100 |
| 2023-01-19 | $6.65 | $6.69 | $6.62 | $6.67 | $6.67 | 1,314,350 |
| 2023-01-18 | $6.65 | $6.67 | $6.62 | $6.65 | $6.65 | 1,193,500 |
| 2023-01-17 | $6.67 | $6.67 | $6.60 | $6.65 | $6.65 | 818,700 |
| 2023-01-16 | $6.65 | $6.69 | $6.60 | $6.67 | $6.67 | 1,888,920 |
| 2023-01-13 | $6.65 | $6.68 | $6.60 | $6.65 | $6.65 | 1,643,800 |
| 2023-01-12 | $6.59 | $6.64 | $6.53 | $6.63 | $6.63 | 1,412,000 |
| 2023-01-11 | $6.60 | $6.67 | $6.53 | $6.63 | $6.63 | 1,981,400 |
| 2023-01-10 | $6.65 | $6.67 | $6.57 | $6.59 | $6.59 | 2,509,500 |
| 2023-01-09 | $6.72 | $6.75 | $6.62 | $6.64 | $6.64 | 2,087,100 |
| 2023-01-06 | $6.83 | $6.85 | $6.67 | $6.72 | $6.72 | 2,744,600 |
| 2023-01-05 | $6.62 | $6.92 | $6.62 | $6.89 | $6.89 | 7,573,660 |
| 2023-01-04 | $6.55 | $6.66 | $6.53 | $6.66 | $6.66 | 2,111,080 |
| 2023-01-03 | $6.50 | $6.57 | $6.47 | $6.57 | $6.57 | 2,418,000 |
| 2023-01-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-12-30 | $6.37 | $6.56 | $6.32 | $6.55 | $6.55 | 5,255,920 |
| 2022-12-29 | $6.19 | $6.39 | $6.19 | $6.37 | $6.37 | 3,021,040 |
| 2022-12-28 | $6.32 | $6.32 | $6.19 | $6.19 | $6.19 | 1,901,800 |
| 2022-12-27 | $6.32 | $6.36 | $6.27 | $6.33 | $6.33 | 1,140,000 |
| 2022-12-26 | $6.24 | $6.32 | $6.24 | $6.31 | $6.31 | 1,239,500 |
| 2022-12-23 | $6.30 | $6.35 | $6.24 | $6.26 | $6.26 | 1,600,300 |
| 2022-12-22 | $6.37 | $6.43 | $6.26 | $6.31 | $6.31 | 2,338,200 |
| 2022-12-21 | $6.41 | $6.45 | $6.34 | $6.36 | $6.36 | 1,076,650 |
| 2022-12-20 | $6.36 | $6.43 | $6.32 | $6.38 | $6.38 | 1,541,630 |
| 2022-12-19 | $6.53 | $6.56 | $6.35 | $6.40 | $6.40 | 2,843,000 |
| 2022-12-16 | $6.60 | $6.60 | $6.52 | $6.53 | $6.53 | 1,628,800 |
| 2022-12-15 | $6.59 | $6.62 | $6.52 | $6.59 | $6.59 | 2,511,700 |
| 2022-12-14 | $6.66 | $6.67 | $6.56 | $6.56 | $6.56 | 2,079,010 |
| 2022-12-13 | $6.66 | $6.71 | $6.62 | $6.65 | $6.65 | 1,995,300 |
| 2022-12-12 | $6.80 | $6.84 | $6.64 | $6.66 | $6.66 | 2,763,700 |
| 2022-12-09 | $6.94 | $6.94 | $6.78 | $6.82 | $6.82 | 3,399,700 |
| 2022-12-08 | $6.76 | $6.95 | $6.72 | $6.87 | $6.87 | 6,569,600 |
| 2022-12-07 | $6.79 | $6.80 | $6.71 | $6.74 | $6.74 | 1,911,800 |
| 2022-12-06 | $6.80 | $6.82 | $6.72 | $6.80 | $6.80 | 2,474,420 |
| 2022-12-05 | $6.79 | $6.81 | $6.75 | $6.80 | $6.80 | 2,869,910 |
| 2022-12-01 | $6.70 | $6.74 | $6.66 | $6.73 | $6.73 | 2,619,000 |
| 2022-11-30 | $6.64 | $6.70 | $6.61 | $6.64 | $6.64 | 2,108,500 |
| 2022-11-29 | $6.51 | $6.67 | $6.51 | $6.64 | $6.64 | 2,335,860 |
| 2022-11-28 | $6.55 | $6.57 | $6.46 | $6.54 | $6.54 | 2,247,600 |
| 2022-11-25 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 1,946,200 |
| 2022-11-24 | $6.64 | $6.69 | $6.60 | $6.68 | $6.68 | 2,360,270 |
| 2022-11-23 | $6.61 | $6.65 | $6.50 | $6.59 | $6.59 | 3,125,690 |
| 2022-11-22 | $6.72 | $6.75 | $6.56 | $6.61 | $6.61 | 5,735,200 |
| 2022-11-21 | $6.72 | $6.73 | $6.64 | $6.68 | $6.68 | 3,263,700 |
| 2022-11-18 | $6.79 | $6.79 | $6.68 | $6.68 | $6.68 | 2,312,200 |
| 2022-11-17 | $6.75 | $6.77 | $6.71 | $6.76 | $6.76 | 3,167,200 |
| 2022-11-16 | $6.81 | $6.84 | $6.66 | $6.77 | $6.77 | 3,497,200 |
| 2022-11-15 | $6.74 | $6.82 | $6.67 | $6.81 | $6.81 | 2,472,780 |
| 2022-11-14 | $6.77 | $6.80 | $6.70 | $6.72 | $6.72 | 2,597,800 |
| 2022-11-11 | $6.85 | $6.86 | $6.72 | $6.73 | $6.73 | 4,069,700 |
| 2022-11-10 | $6.76 | $6.77 | $6.68 | $6.73 | $6.73 | 2,744,300 |
| 2022-11-09 | $6.77 | $6.83 | $6.73 | $6.77 | $6.77 | 1,742,220 |
| 2022-11-08 | $6.75 | $6.80 | $6.71 | $6.75 | $6.75 | 1,504,700 |
| 2022-11-07 | $6.76 | $6.83 | $6.69 | $6.78 | $6.78 | 2,636,100 |
| 2022-11-04 | $6.60 | $6.78 | $6.59 | $6.74 | $6.74 | 3,293,360 |
| 2022-11-03 | $6.54 | $6.62 | $6.50 | $6.59 | $6.59 | 1,736,050 |
| 2022-11-02 | $6.51 | $6.63 | $6.50 | $6.56 | $6.56 | 2,360,020 |
| 2022-11-01 | $6.39 | $6.57 | $6.35 | $6.56 | $6.56 | 2,722,000 |
| 2022-10-31 | $6.29 | $6.41 | $6.24 | $6.35 | $6.35 | 2,093,990 |
| 2022-10-28 | $6.62 | $6.62 | $6.26 | $6.28 | $6.28 | 4,188,200 |
| 2022-10-27 | $6.49 | $6.67 | $6.49 | $6.59 | $6.59 | 2,906,680 |
| 2022-10-26 | $6.39 | $6.54 | $6.39 | $6.50 | $6.50 | 2,638,100 |
| 2022-10-25 | $6.43 | $6.50 | $6.28 | $6.39 | $6.39 | 3,819,000 |
| 2022-10-24 | $6.74 | $6.79 | $6.43 | $6.44 | $6.44 | 7,344,170 |
| 2022-10-21 | $6.75 | $6.86 | $6.72 | $6.83 | $6.83 | 3,024,400 |
| 2022-10-20 | $6.79 | $6.83 | $6.70 | $6.73 | $6.73 | 2,330,200 |
| 2022-10-19 | $6.78 | $6.88 | $6.76 | $6.81 | $6.81 | 2,985,600 |
| 2022-10-18 | $6.85 | $6.87 | $6.80 | $6.82 | $6.82 | 1,749,600 |
| 2022-10-17 | $6.74 | $6.86 | $6.73 | $6.84 | $6.84 | 1,998,010 |
| 2022-10-14 | $6.75 | $6.80 | $6.73 | $6.77 | $6.77 | 2,619,100 |
| 2022-10-13 | $6.67 | $6.78 | $6.61 | $6.71 | $6.71 | 1,972,300 |
| 2022-10-12 | $6.55 | $6.70 | $6.47 | $6.69 | $6.69 | 2,414,610 |
| 2022-10-11 | $6.52 | $6.56 | $6.43 | $6.56 | $6.56 | 1,423,350 |
| 2022-10-10 | $6.68 | $6.70 | $6.50 | $6.51 | $6.51 | 2,108,390 |
| 2022-09-30 | $6.60 | $6.75 | $6.54 | $6.64 | $6.64 | 1,769,720 |
| 2022-09-29 | $6.70 | $6.71 | $6.60 | $6.64 | $6.64 | 1,889,220 |
| 2022-09-28 | $6.64 | $6.79 | $6.60 | $6.61 | $6.61 | 2,284,920 |
| 2022-09-27 | $6.56 | $6.85 | $6.53 | $6.76 | $6.76 | 2,291,300 |
| 2022-09-26 | $6.72 | $6.74 | $6.51 | $6.52 | $6.52 | 3,159,100 |
| 2022-09-23 | $6.91 | $6.94 | $6.72 | $6.75 | $6.75 | 3,233,800 |
| 2022-09-22 | $6.90 | $6.92 | $6.84 | $6.89 | $6.89 | 2,124,700 |
| 2022-09-21 | $6.83 | $6.95 | $6.71 | $6.91 | $6.91 | 2,489,500 |
| 2022-09-20 | $6.78 | $6.87 | $6.77 | $6.84 | $6.84 | 1,952,900 |
| 2022-09-19 | $6.74 | $6.98 | $6.69 | $6.74 | $6.74 | 4,200,000 |
| 2022-09-16 | $6.99 | $7.05 | $6.75 | $6.77 | $6.77 | 5,238,600 |
| 2022-09-15 | $7.15 | $7.17 | $6.90 | $7.02 | $7.02 | 4,377,620 |
| 2022-09-14 | $7.18 | $7.26 | $7.07 | $7.14 | $7.14 | 4,118,900 |
| 2022-09-13 | $7.34 | $7.40 | $7.26 | $7.28 | $7.28 | 4,645,500 |
| 2022-09-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-09-09 | $7.42 | $7.50 | $7.30 | $7.34 | $7.34 | 4,020,600 |
| 2022-09-08 | $7.53 | $7.56 | $7.41 | $7.43 | $7.43 | 3,077,900 |
| 2022-09-07 | $7.62 | $7.62 | $7.52 | $7.52 | $7.52 | 3,457,100 |
| 2022-09-06 | $7.43 | $7.63 | $7.38 | $7.62 | $7.62 | 4,852,200 |
| 2022-09-05 | $7.42 | $7.47 | $7.37 | $7.42 | $7.42 | 3,099,900 |
| 2022-09-02 | $7.41 | $7.45 | $7.32 | $7.38 | $7.38 | 3,834,800 |
| 2022-09-01 | $7.41 | $7.59 | $7.30 | $7.37 | $7.37 | 5,558,110 |
| 2022-08-31 | $7.70 | $7.76 | $7.39 | $7.41 | $7.41 | 7,912,300 |
| 2022-08-30 | $7.87 | $8.00 | $7.63 | $7.70 | $7.70 | 9,529,300 |
| 2022-08-29 | $8.02 | $8.05 | $7.79 | $7.85 | $7.85 | 12,556,100 |
| 2022-08-26 | $8.10 | $8.38 | $8.06 | $8.15 | $8.15 | 9,231,510 |
| 2022-08-25 | $8.14 | $8.24 | $8.00 | $8.09 | $8.09 | 9,087,050 |
| 2022-08-24 | $8.38 | $8.54 | $7.99 | $8.09 | $8.09 | 12,497,610 |
| 2022-08-23 | $8.12 | $8.48 | $8.12 | $8.41 | $8.41 | 18,230,300 |
| 2022-08-22 | $8.53 | $8.73 | $8.29 | $8.44 | $8.44 | 29,555,080 |
| 2022-08-19 | $8.26 | $8.75 | $8.07 | $8.48 | $8.48 | 23,305,640 |
| 2022-08-18 | $8.20 | $8.26 | $8.09 | $8.22 | $8.22 | 6,001,800 |
| 2022-08-17 | $8.32 | $8.32 | $8.19 | $8.24 | $8.24 | 4,589,700 |
| 2022-08-16 | $8.26 | $8.32 | $8.18 | $8.29 | $8.29 | 5,214,000 |
| 2022-08-15 | $8.28 | $8.28 | $8.15 | $8.20 | $8.20 | 4,551,400 |
| 2022-08-12 | $8.34 | $8.41 | $8.22 | $8.24 | $8.24 | 6,007,500 |
| 2022-08-11 | $8.20 | $8.40 | $8.19 | $8.37 | $8.37 | 10,379,660 |
| 2022-08-10 | $8.20 | $8.21 | $8.11 | $8.17 | $8.17 | 5,140,300 |
| 2022-08-09 | $8.16 | $8.22 | $8.11 | $8.17 | $8.17 | 4,332,100 |
| 2022-08-08 | $8.04 | $8.19 | $7.94 | $8.17 | $8.17 | 7,751,800 |
| 2022-08-05 | $8.06 | $8.13 | $7.91 | $8.06 | $8.06 | 4,795,700 |
| 2022-08-04 | $7.93 | $8.17 | $7.87 | $8.03 | $8.03 | 7,611,900 |
| 2022-08-03 | $7.83 | $8.14 | $7.83 | $7.92 | $7.92 | 7,601,500 |
| 2022-08-02 | $8.10 | $8.17 | $7.71 | $7.84 | $7.84 | 7,746,100 |
| 2022-08-01 | $7.96 | $8.21 | $7.90 | $8.20 | $8.20 | 7,523,500 |
| 2022-07-29 | $8.12 | $8.12 | $7.92 | $7.95 | $7.95 | 4,605,800 |
| 2022-07-28 | $8.02 | $8.16 | $8.00 | $8.10 | $8.10 | 5,100,200 |
| 2022-07-27 | $7.89 | $8.12 | $7.89 | $8.02 | $8.02 | 4,352,920 |
| 2022-07-26 | $7.83 | $7.95 | $7.68 | $7.94 | $7.94 | 3,807,950 |
| 2022-07-25 | $7.92 | $7.96 | $7.71 | $7.76 | $7.76 | 3,692,330 |
| 2022-07-22 | $7.94 | $7.97 | $7.80 | $7.87 | $7.87 | 3,852,300 |
| 2022-07-21 | $8.03 | $8.03 | $7.88 | $7.91 | $7.91 | 2,916,900 |
| 2022-07-20 | $7.98 | $8.01 | $7.90 | $7.98 | $7.98 | 4,297,000 |
| 2022-07-19 | $7.80 | $8.02 | $7.78 | $7.94 | $7.94 | 6,793,900 |
| 2022-07-18 | $7.46 | $7.83 | $7.46 | $7.80 | $7.80 | 8,009,100 |
| 2022-07-15 | $7.67 | $7.69 | $7.46 | $7.46 | $7.46 | 6,109,500 |
| 2022-07-14 | $7.74 | $7.75 | $7.60 | $7.70 | $7.70 | 3,807,000 |
| 2022-07-13 | $7.68 | $7.75 | $7.64 | $7.71 | $7.71 | 3,157,200 |
| 2022-07-12 | $7.76 | $7.76 | $7.61 | $7.64 | $7.64 | 3,825,700 |
| 2022-07-11 | $7.83 | $7.86 | $7.71 | $7.77 | $7.77 | 4,290,200 |
| 2022-07-08 | $7.88 | $7.97 | $7.80 | $7.87 | $7.87 | 4,361,970 |
| 2022-07-07 | $7.98 | $7.98 | $7.83 | $7.91 | $7.91 | 4,778,170 |
| 2022-07-06 | $8.09 | $8.15 | $7.81 | $7.94 | $7.94 | 6,993,900 |
| 2022-07-05 | $7.99 | $8.34 | $7.92 | $8.17 | $8.17 | 13,519,400 |
| 2022-07-04 | $7.78 | $7.99 | $7.66 | $7.98 | $7.98 | 7,287,000 |
| 2022-07-01 | $7.78 | $7.91 | $7.67 | $7.75 | $7.75 | 4,764,000 |
| 2022-06-30 | $7.76 | $7.87 | $7.71 | $7.74 | $7.74 | 4,753,600 |
| 2022-06-29 | $7.95 | $8.01 | $7.70 | $7.71 | $7.71 | 5,446,600 |
| 2022-06-28 | $8.01 | $8.06 | $7.89 | $7.94 | $7.94 | 5,040,380 |
| 2022-06-27 | $7.74 | $8.05 | $7.50 | $7.97 | $7.97 | 9,893,880 |
| 2022-06-24 | $7.59 | $8.00 | $7.57 | $7.75 | $7.75 | 7,916,850 |
| 2022-06-23 | $7.49 | $7.61 | $7.46 | $7.59 | $7.59 | 3,849,710 |
| 2022-06-22 | $7.60 | $7.61 | $7.46 | $7.51 | $7.51 | 3,740,300 |
| 2022-06-21 | $7.69 | $7.76 | $7.50 | $7.60 | $7.60 | 5,036,880 |
| 2022-06-20 | $7.78 | $7.80 | $7.61 | $7.74 | $7.74 | 4,787,800 |
| 2022-06-17 | $7.38 | $7.93 | $7.34 | $7.75 | $7.75 | 8,299,320 |
| 2022-06-16 | $7.47 | $7.55 | $7.33 | $7.39 | $7.39 | 3,648,040 |
| 2022-06-15 | $7.67 | $7.68 | $7.50 | $7.52 | $7.44 | 4,894,900 |
| 2022-06-14 | $7.46 | $7.64 | $7.41 | $7.64 | $7.56 | 4,609,100 |
| 2022-06-13 | $7.33 | $7.60 | $7.33 | $7.51 | $7.43 | 4,526,600 |
| 2022-06-10 | $7.20 | $7.44 | $7.20 | $7.39 | $7.31 | 3,061,100 |
| 2022-06-09 | $7.40 | $7.45 | $7.26 | $7.27 | $7.19 | 3,148,600 |
| 2022-06-08 | $7.50 | $7.53 | $7.24 | $7.41 | $7.33 | 3,467,200 |
| 2022-06-07 | $7.58 | $7.63 | $7.43 | $7.47 | $7.39 | 3,447,900 |
| 2022-06-06 | $7.45 | $7.61 | $7.43 | $7.57 | $7.49 | 2,575,000 |
| 2022-06-02 | $7.45 | $7.49 | $7.34 | $7.45 | $7.37 | 2,065,700 |
| 2022-06-01 | $7.46 | $7.51 | $7.40 | $7.42 | $7.34 | 2,997,200 |
| 2022-05-31 | $7.52 | $7.52 | $7.28 | $7.47 | $7.39 | 3,839,600 |
| 2022-05-30 | $7.41 | $7.52 | $7.36 | $7.50 | $7.42 | 2,290,100 |
| 2022-05-27 | $7.41 | $7.49 | $7.33 | $7.42 | $7.34 | 3,249,700 |
| 2022-05-26 | $7.41 | $7.41 | $7.26 | $7.41 | $7.33 | 2,477,600 |
| 2022-05-25 | $7.46 | $7.47 | $7.31 | $7.39 | $7.31 | 2,985,800 |
| 2022-05-24 | $7.60 | $7.68 | $7.35 | $7.37 | $7.29 | 3,927,100 |
| 2022-05-23 | $7.64 | $7.65 | $7.40 | $7.59 | $7.51 | 2,787,000 |
| 2022-05-20 | $7.45 | $7.67 | $7.31 | $7.60 | $7.52 | 4,446,300 |
| 2022-05-19 | $7.31 | $7.41 | $7.26 | $7.40 | $7.32 | 2,475,300 |
| 2022-05-18 | $7.25 | $7.39 | $7.08 | $7.32 | $7.24 | 2,068,700 |
| 2022-05-17 | $7.31 | $7.38 | $7.20 | $7.26 | $7.18 | 2,010,200 |
| 2022-05-16 | $7.33 | $7.50 | $7.11 | $7.37 | $7.29 | 3,045,900 |
| 2022-05-13 | $7.36 | $7.36 | $7.00 | $7.29 | $7.21 | 3,182,600 |
| 2022-05-12 | $7.24 | $7.43 | $7.20 | $7.40 | $7.32 | 3,726,700 |
| 2022-05-11 | $7.30 | $7.39 | $7.20 | $7.22 | $7.14 | 3,332,300 |
| 2022-05-10 | $7.22 | $7.40 | $7.17 | $7.30 | $7.22 | 2,961,600 |
| 2022-05-09 | $7.17 | $7.30 | $7.14 | $7.27 | $7.19 | 2,629,800 |
| 2022-05-06 | $6.96 | $7.20 | $6.95 | $7.15 | $7.07 | 2,912,900 |
| 2022-05-05 | $6.90 | $7.20 | $6.90 | $7.14 | $7.06 | 4,533,900 |
| 2022-05-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.95 | 0 |
| 2022-05-03 | $7.03 | $7.03 | $7.03 | $7.03 | $6.95 | 0 |
| 2022-04-29 | $6.80 | $7.13 | $6.76 | $7.03 | $6.95 | 7,433,000 |
| 2022-04-28 | $6.42 | $6.60 | $6.42 | $6.49 | $6.42 | 1,646,710 |
| 2022-04-27 | $6.33 | $6.53 | $6.22 | $6.51 | $6.44 | 2,431,800 |
| 2022-04-26 | $6.41 | $6.65 | $6.32 | $6.40 | $6.33 | 3,414,600 |
| 2022-04-25 | $6.75 | $6.80 | $6.34 | $6.40 | $6.33 | 4,138,600 |
| 2022-04-22 | $6.74 | $6.97 | $6.63 | $6.86 | $6.79 | 3,307,300 |
| 2022-04-21 | $7.17 | $7.32 | $6.69 | $6.76 | $6.69 | 9,401,800 |
| 2022-04-20 | $7.11 | $7.45 | $7.11 | $7.25 | $7.17 | 6,452,100 |
| 2022-04-19 | $7.04 | $7.20 | $7.00 | $7.10 | $7.02 | 1,901,200 |
| 2022-04-18 | $6.96 | $7.09 | $6.86 | $7.04 | $6.96 | 1,268,900 |
| 2022-04-15 | $7.15 | $7.15 | $6.97 | $7.00 | $6.93 | 2,294,800 |
| 2022-04-14 | $7.31 | $7.31 | $7.12 | $7.15 | $7.07 | 3,014,700 |
| 2022-04-13 | $7.23 | $7.30 | $7.00 | $7.16 | $7.08 | 3,140,000 |
| 2022-04-12 | $7.12 | $7.32 | $7.03 | $7.18 | $7.10 | 4,250,440 |
| 2022-04-11 | $7.30 | $7.33 | $6.97 | $7.02 | $6.94 | 3,715,100 |
| 2022-04-08 | $7.40 | $7.45 | $7.26 | $7.28 | $7.20 | 3,178,200 |
| 2022-04-07 | $7.57 | $7.61 | $7.39 | $7.46 | $7.38 | 3,425,900 |
| 2022-04-06 | $7.37 | $7.65 | $7.36 | $7.65 | $7.57 | 3,609,900 |
| 2022-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.31 | 0 |
| 2022-04-04 | $7.39 | $7.39 | $7.39 | $7.39 | $7.31 | 0 |
| 2022-04-01 | $7.52 | $7.52 | $7.36 | $7.39 | $7.31 | 3,434,500 |
| 2022-03-31 | $7.49 | $7.56 | $7.45 | $7.50 | $7.42 | 1,966,400 |
| 2022-03-30 | $7.44 | $7.61 | $7.44 | $7.51 | $7.43 | 2,543,600 |
| 2022-03-29 | $7.62 | $7.63 | $7.44 | $7.46 | $7.38 | 2,996,400 |
| 2022-03-28 | $7.58 | $7.65 | $7.50 | $7.62 | $7.54 | 3,195,900 |
| 2022-03-25 | $7.54 | $7.85 | $7.45 | $7.61 | $7.53 | 6,624,200 |
| 2022-03-24 | $7.43 | $7.55 | $7.43 | $7.44 | $7.36 | 2,611,400 |
| 2022-03-23 | $7.49 | $7.55 | $7.45 | $7.47 | $7.39 | 2,298,200 |
| 2022-03-22 | $7.60 | $7.60 | $7.40 | $7.52 | $7.44 | 3,374,100 |
| 2022-03-21 | $7.61 | $7.64 | $7.51 | $7.61 | $7.53 | 3,451,080 |
| 2022-03-18 | $7.48 | $7.63 | $7.41 | $7.60 | $7.52 | 2,545,600 |
| 2022-03-17 | $7.64 | $7.73 | $7.47 | $7.51 | $7.43 | 5,086,400 |
| 2022-03-16 | $7.28 | $7.64 | $7.07 | $7.61 | $7.53 | 6,872,700 |
| 2022-03-15 | $7.37 | $7.65 | $7.15 | $7.16 | $7.08 | 7,225,080 |
| 2022-03-14 | $7.96 | $8.05 | $7.71 | $7.73 | $7.65 | 5,849,100 |
| 2022-03-11 | $7.90 | $8.13 | $7.78 | $8.09 | $8.00 | 6,129,300 |
| 2022-03-10 | $8.28 | $8.46 | $8.07 | $8.11 | $8.02 | 7,311,100 |
| 2022-03-09 | $7.91 | $8.58 | $7.74 | $8.14 | $8.05 | 9,513,000 |
| 2022-03-08 | $8.22 | $8.24 | $7.88 | $7.90 | $7.82 | 5,143,900 |
| 2022-03-07 | $8.31 | $8.44 | $8.12 | $8.21 | $8.12 | 5,528,500 |
| 2022-03-04 | $8.54 | $8.64 | $8.32 | $8.35 | $8.26 | 5,999,250 |
| 2022-03-03 | $8.68 | $8.77 | $8.56 | $8.64 | $8.55 | 5,557,100 |
| 2022-03-02 | $8.46 | $8.76 | $8.43 | $8.67 | $8.58 | 10,843,200 |
| 2022-03-01 | $8.38 | $8.51 | $8.38 | $8.43 | $8.34 | 3,683,000 |
| 2022-02-28 | $8.51 | $8.55 | $8.30 | $8.42 | $8.33 | 4,082,800 |
| 2022-02-25 | $8.38 | $8.53 | $8.36 | $8.48 | $8.39 | 6,148,700 |
| 2022-02-24 | $8.51 | $8.73 | $8.29 | $8.38 | $8.29 | 10,081,770 |
| 2022-02-23 | $8.25 | $8.65 | $8.20 | $8.51 | $8.42 | 10,068,700 |
| 2022-02-22 | $8.27 | $8.53 | $8.15 | $8.25 | $8.16 | 6,616,400 |
| 2022-02-21 | $8.32 | $8.35 | $7.98 | $8.23 | $8.14 | 9,744,390 |
| 2022-02-18 | $8.31 | $8.48 | $8.29 | $8.46 | $8.37 | 3,504,990 |
| 2022-02-17 | $8.54 | $8.56 | $8.35 | $8.38 | $8.29 | 5,091,400 |
| 2022-02-16 | $8.55 | $8.62 | $8.45 | $8.51 | $8.42 | 5,878,600 |
| 2022-02-15 | $8.35 | $8.65 | $8.18 | $8.55 | $8.46 | 11,260,720 |
| 2022-02-14 | $8.30 | $8.40 | $8.16 | $8.35 | $8.26 | 3,593,500 |
| 2022-02-11 | $8.47 | $8.47 | $8.26 | $8.30 | $8.21 | 5,356,200 |
| 2022-02-10 | $8.36 | $8.50 | $8.25 | $8.50 | $8.41 | 7,444,900 |
| 2022-02-09 | $8.03 | $8.43 | $8.03 | $8.36 | $8.27 | 9,189,400 |
| 2022-02-08 | $7.99 | $8.11 | $7.87 | $8.08 | $7.99 | 4,578,400 |
| 2022-02-07 | $7.90 | $8.10 | $7.68 | $7.99 | $7.90 | 6,627,500 |
| 2022-02-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 0 |
| 2022-02-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 0 |
| 2022-02-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 0 |
| 2022-02-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 0 |
| 2022-01-28 | $7.37 | $8.25 | $7.37 | $7.78 | $7.70 | 13,094,300 |
| 2022-01-27 | $7.76 | $7.84 | $7.27 | $7.30 | $7.22 | 6,387,920 |
| 2022-01-26 | $7.77 | $7.84 | $7.60 | $7.77 | $7.69 | 3,678,820 |
| 2022-01-25 | $8.18 | $8.18 | $7.70 | $7.77 | $7.69 | 7,106,200 |
| 2022-01-24 | $7.69 | $8.27 | $7.60 | $8.06 | $7.97 | 12,803,300 |
| 2022-01-21 | $7.80 | $8.15 | $7.65 | $7.69 | $7.61 | 9,446,450 |
| 2022-01-20 | $8.36 | $8.37 | $7.82 | $7.85 | $7.77 | 14,407,700 |
| 2022-01-19 | $8.52 | $8.53 | $8.20 | $8.26 | $8.17 | 9,646,800 |
| 2022-01-18 | $8.68 | $8.85 | $8.33 | $8.41 | $8.32 | 15,468,140 |
| 2022-01-17 | $8.21 | $8.91 | $8.00 | $8.73 | $8.64 | 23,581,680 |
| 2022-01-14 | $8.52 | $8.79 | $8.30 | $8.35 | $8.26 | 16,250,000 |
| 2022-01-13 | $8.60 | $8.67 | $8.31 | $8.52 | $8.43 | 9,639,920 |
| 2022-01-12 | $8.39 | $8.70 | $8.18 | $8.60 | $8.51 | 15,453,200 |
| 2022-01-11 | $8.59 | $8.60 | $8.22 | $8.30 | $8.21 | 12,173,340 |
| 2022-01-10 | $7.73 | $8.50 | $7.73 | $8.50 | $8.41 | 23,049,350 |
| 2022-01-07 | $7.82 | $7.85 | $7.73 | $7.76 | $7.68 | 3,695,050 |
| 2022-01-06 | $7.70 | $7.86 | $7.69 | $7.80 | $7.72 | 3,158,900 |
| 2022-01-05 | $7.83 | $7.83 | $7.69 | $7.71 | $7.63 | 3,070,000 |
| 2022-01-04 | $7.79 | $7.84 | $7.68 | $7.82 | $7.74 | 4,573,700 |
| 2022-01-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.63 | 0 |
| 2021-12-31 | $7.59 | $7.71 | $7.58 | $7.71 | $7.63 | 3,499,700 |
| 2021-12-30 | $7.64 | $7.67 | $7.57 | $7.59 | $7.51 | 2,503,200 |
| 2021-12-29 | $7.56 | $7.68 | $7.50 | $7.60 | $7.52 | 2,924,500 |
| 2021-12-28 | $7.47 | $7.60 | $7.44 | $7.57 | $7.49 | 2,796,000 |
| 2021-12-27 | $7.44 | $7.55 | $7.39 | $7.47 | $7.39 | 1,875,100 |
| 2021-12-24 | $7.61 | $7.68 | $7.40 | $7.44 | $7.36 | 3,086,900 |
| 2021-12-23 | $7.71 | $7.72 | $7.60 | $7.62 | $7.54 | 3,704,900 |
| 2021-12-22 | $7.86 | $7.93 | $7.71 | $7.71 | $7.63 | 4,190,000 |
| 2021-12-21 | $7.82 | $7.93 | $7.73 | $7.85 | $7.77 | 4,932,500 |
| 2021-12-20 | $7.71 | $7.86 | $7.67 | $7.71 | $7.63 | 5,478,780 |
| 2021-12-17 | $7.73 | $7.77 | $7.61 | $7.75 | $7.67 | 4,292,300 |
| 2021-12-16 | $7.47 | $7.74 | $7.46 | $7.72 | $7.64 | 6,237,200 |
| 2021-12-15 | $7.39 | $7.47 | $7.37 | $7.45 | $7.37 | 2,039,500 |
| 2021-12-14 | $7.39 | $7.46 | $7.34 | $7.39 | $7.31 | 3,259,300 |
| 2021-12-13 | $7.45 | $7.47 | $7.37 | $7.40 | $7.32 | 1,873,190 |
| 2021-12-10 | $7.49 | $7.52 | $7.42 | $7.47 | $7.39 | 1,802,500 |
| 2021-12-09 | $7.42 | $7.62 | $7.42 | $7.50 | $7.42 | 3,527,800 |
| 2021-12-08 | $7.22 | $7.47 | $7.22 | $7.46 | $7.38 | 4,112,890 |
| 2021-12-07 | $7.39 | $7.44 | $7.20 | $7.25 | $7.17 | 3,886,300 |
| 2021-12-06 | $7.61 | $7.65 | $7.34 | $7.38 | $7.30 | 4,984,300 |
| 2021-12-03 | $7.63 | $7.63 | $7.63 | $7.63 | $7.55 | 5,591,000 |
| 2021-12-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.74 | 4,523,300 |
| 2021-12-01 | $7.78 | $7.83 | $7.67 | $7.81 | $7.73 | 4,968,240 |
| 2021-11-30 | $7.56 | $7.79 | $7.55 | $7.69 | $7.61 | 6,252,500 |
| 2021-11-29 | $7.34 | $7.63 | $7.34 | $7.59 | $7.51 | 3,706,800 |
| 2021-11-26 | $7.63 | $7.63 | $7.48 | $7.52 | $7.44 | 2,781,040 |
| 2021-11-25 | $7.59 | $7.69 | $7.52 | $7.63 | $7.55 | 3,465,120 |
| 2021-11-24 | $7.65 | $7.70 | $7.57 | $7.62 | $7.54 | 3,780,700 |
| 2021-11-23 | $7.49 | $7.70 | $7.46 | $7.70 | $7.62 | 5,121,800 |
| 2021-11-22 | $7.45 | $7.60 | $7.42 | $7.49 | $7.41 | 3,840,100 |
| 2021-11-19 | $7.30 | $7.44 | $7.25 | $7.44 | $7.36 | 3,228,700 |
| 2021-11-18 | $7.42 | $7.44 | $7.30 | $7.30 | $7.22 | 2,812,000 |
| 2021-11-17 | $7.33 | $7.43 | $7.29 | $7.41 | $7.33 | 2,675,400 |
| 2021-11-16 | $7.50 | $7.53 | $7.30 | $7.33 | $7.25 | 5,366,680 |
| 2021-11-15 | $7.48 | $7.56 | $7.35 | $7.55 | $7.47 | 5,759,750 |
| 2021-11-12 | $7.56 | $7.63 | $7.40 | $7.50 | $7.42 | 6,700,500 |
| 2021-11-11 | $7.49 | $7.67 | $7.30 | $7.65 | $7.57 | 12,308,500 |
| 2021-11-10 | $7.12 | $7.99 | $7.12 | $7.65 | $7.57 | 16,223,230 |
| 2021-11-09 | $7.15 | $7.15 | $7.05 | $7.10 | $7.02 | 2,479,200 |
| 2021-11-08 | $6.99 | $7.15 | $6.92 | $7.15 | $7.07 | 3,292,150 |
| 2021-11-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.91 | 1,666,100 |
| 2021-11-04 | $6.84 | $6.99 | $6.78 | $6.98 | $6.91 | 2,465,200 |
| 2021-11-03 | $6.80 | $6.86 | $6.72 | $6.85 | $6.78 | 1,965,690 |
| 2021-11-02 | $6.93 | $6.95 | $6.74 | $6.76 | $6.69 | 2,357,150 |
| 2021-11-01 | $6.80 | $6.94 | $6.77 | $6.93 | $6.86 | 1,798,000 |
| 2021-10-29 | $6.77 | $6.81 | $6.68 | $6.80 | $6.73 | 1,901,100 |
| 2021-10-28 | $6.95 | $6.95 | $6.67 | $6.70 | $6.63 | 2,878,300 |
| 2021-10-27 | $6.95 | $7.02 | $6.88 | $6.95 | $6.88 | 2,879,100 |
| 2021-10-26 | $6.90 | $7.05 | $6.89 | $6.99 | $6.92 | 2,486,440 |
| 2021-10-25 | $7.07 | $7.08 | $6.89 | $6.94 | $6.87 | 4,494,600 |
| 2021-10-22 | $7.17 | $7.21 | $7.07 | $7.11 | $7.03 | 3,465,000 |
| 2021-10-21 | $7.15 | $7.27 | $7.06 | $7.18 | $7.10 | 3,478,400 |
| 2021-10-20 | $7.20 | $7.20 | $7.09 | $7.10 | $7.02 | 3,739,000 |
| 2021-10-19 | $7.25 | $7.28 | $7.16 | $7.20 | $7.12 | 2,654,400 |
| 2021-10-18 | $7.15 | $7.25 | $7.07 | $7.25 | $7.17 | 2,975,350 |
| 2021-10-15 | $7.35 | $7.35 | $7.10 | $7.12 | $7.04 | 5,046,400 |
| 2021-10-14 | $7.37 | $7.39 | $7.21 | $7.35 | $7.27 | 3,862,100 |
| 2021-10-13 | $7.39 | $7.44 | $7.20 | $7.32 | $7.24 | 4,731,900 |
| 2021-10-12 | $7.45 | $7.60 | $7.32 | $7.39 | $7.31 | 5,219,340 |
| 2021-10-11 | $7.66 | $7.74 | $7.48 | $7.50 | $7.42 | 5,784,250 |
| 2021-10-08 | $7.58 | $7.70 | $7.46 | $7.62 | $7.54 | 7,551,200 |
| 2021-10-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.46 | 0 |
| 2021-10-06 | $7.54 | $7.54 | $7.54 | $7.54 | $7.46 | 0 |
| 2021-09-30 | $7.48 | $7.59 | $7.40 | $7.54 | $7.46 | 6,671,350 |
| 2021-09-29 | $7.74 | $7.77 | $7.36 | $7.41 | $7.33 | 10,344,880 |
| 2021-09-28 | $7.74 | $7.89 | $7.63 | $7.84 | $7.76 | 11,181,900 |
| 2021-09-27 | $8.12 | $8.13 | $7.50 | $7.79 | $7.71 | 18,512,840 |
| 2021-09-24 | $8.57 | $8.63 | $8.13 | $8.18 | $8.09 | 27,637,360 |
| 2021-09-23 | $9.39 | $9.48 | $8.78 | $8.79 | $8.70 | 49,223,780 |
| 2021-09-22 | $8.71 | $9.86 | $8.71 | $9.86 | $9.75 | 56,768,900 |
| 2021-09-21 | $8.22 | $8.22 | $8.22 | $8.22 | $8.13 | 0 |
| 2021-09-20 | $8.22 | $8.22 | $8.22 | $8.22 | $8.13 | 0 |
| 2021-09-17 | $8.18 | $8.39 | $7.99 | $8.22 | $8.13 | 12,331,990 |
| 2021-09-16 | $7.97 | $8.56 | $7.97 | $8.18 | $8.09 | 16,360,800 |
| 2021-09-15 | $7.75 | $7.90 | $7.75 | $7.86 | $7.78 | 4,888,620 |
| 2021-09-14 | $8.12 | $8.15 | $7.76 | $7.80 | $7.72 | 8,018,020 |
| 2021-09-13 | $7.67 | $8.16 | $7.57 | $8.11 | $8.02 | 9,913,270 |
| 2021-09-10 | $7.86 | $7.87 | $7.62 | $7.69 | $7.61 | 5,806,300 |
| 2021-09-09 | $7.79 | $7.93 | $7.68 | $7.86 | $7.78 | 8,114,110 |
| 2021-09-08 | $7.49 | $8.08 | $7.42 | $7.85 | $7.77 | 12,556,650 |
| 2021-09-07 | $7.46 | $7.52 | $7.35 | $7.50 | $7.42 | 5,421,700 |
| 2021-09-06 | $7.42 | $7.48 | $7.28 | $7.46 | $7.38 | 4,729,100 |
| 2021-09-03 | $7.20 | $7.46 | $7.16 | $7.41 | $7.33 | 5,231,810 |
| 2021-09-02 | $7.17 | $7.20 | $7.09 | $7.19 | $7.11 | 2,073,900 |
| 2021-09-01 | $7.16 | $7.27 | $7.07 | $7.18 | $7.10 | 3,296,100 |
| 2021-08-31 | $7.17 | $7.25 | $7.15 | $7.18 | $7.10 | 2,197,500 |
| 2021-08-30 | $7.40 | $7.40 | $7.14 | $7.21 | $7.13 | 4,825,550 |
| 2021-08-27 | $7.44 | $7.47 | $7.32 | $7.45 | $7.37 | 2,853,400 |
| 2021-08-26 | $7.40 | $7.48 | $7.33 | $7.44 | $7.36 | 3,261,800 |
| 2021-08-25 | $7.41 | $7.43 | $7.32 | $7.41 | $7.33 | 2,867,000 |
| 2021-08-24 | $7.27 | $7.44 | $7.20 | $7.39 | $7.31 | 5,446,230 |
| 2021-08-23 | $7.07 | $7.29 | $7.02 | $7.25 | $7.17 | 3,532,710 |
| 2021-08-20 | $7.12 | $7.12 | $6.91 | $7.01 | $6.93 | 2,444,100 |
| 2021-08-19 | $7.17 | $7.18 | $7.08 | $7.12 | $7.04 | 2,037,350 |
| 2021-08-18 | $7.15 | $7.18 | $7.08 | $7.17 | $7.09 | 2,584,860 |
| 2021-08-17 | $7.22 | $7.27 | $7.09 | $7.10 | $7.02 | 2,745,400 |
| 2021-08-16 | $7.32 | $7.38 | $7.16 | $7.22 | $7.14 | 3,736,560 |
| 2021-08-13 | $7.26 | $7.37 | $7.26 | $7.29 | $7.21 | 4,498,240 |
| 2021-08-12 | $7.24 | $7.29 | $7.20 | $7.25 | $7.17 | 3,092,500 |
| 2021-08-11 | $7.11 | $7.38 | $7.10 | $7.25 | $7.17 | 6,224,620 |
| 2021-08-10 | $6.94 | $7.44 | $6.92 | $7.14 | $7.06 | 7,694,700 |
| 2021-08-09 | $6.85 | $6.92 | $6.83 | $6.88 | $6.81 | 1,613,100 |
| 2021-08-06 | $6.84 | $6.87 | $6.77 | $6.87 | $6.80 | 1,505,200 |
| 2021-08-05 | $6.89 | $6.91 | $6.78 | $6.82 | $6.75 | 2,573,300 |
| 2021-08-04 | $6.88 | $6.95 | $6.86 | $6.92 | $6.85 | 1,249,100 |
| 2021-08-03 | $6.87 | $6.96 | $6.85 | $6.91 | $6.84 | 1,567,500 |
| 2021-08-02 | $6.81 | $6.91 | $6.80 | $6.88 | $6.81 | 1,322,800 |
| 2021-07-30 | $6.66 | $6.97 | $6.60 | $6.84 | $6.77 | 2,410,180 |
| 2021-07-29 | $6.72 | $6.74 | $6.65 | $6.66 | $6.59 | 1,561,000 |
| 2021-07-28 | $6.83 | $6.83 | $6.40 | $6.65 | $6.58 | 2,218,280 |
| 2021-07-27 | $6.97 | $7.04 | $6.82 | $6.84 | $6.77 | 2,161,990 |
| 2021-07-26 | $7.02 | $7.07 | $6.86 | $6.97 | $6.90 | 2,286,000 |
| 2021-07-23 | $7.10 | $7.20 | $7.03 | $7.05 | $6.97 | 3,008,180 |
| 2021-07-22 | $7.04 | $7.19 | $7.03 | $7.16 | $7.08 | 3,662,020 |
| 2021-07-21 | $7.10 | $7.13 | $7.01 | $7.08 | $7.00 | 2,717,200 |
| 2021-07-20 | $6.88 | $7.11 | $6.80 | $7.10 | $7.02 | 4,601,280 |
| 2021-07-19 | $6.90 | $6.93 | $6.81 | $6.88 | $6.81 | 1,538,000 |
| 2021-07-16 | $6.88 | $6.93 | $6.85 | $6.88 | $6.81 | 1,241,400 |
| 2021-07-15 | $6.95 | $6.96 | $6.84 | $6.91 | $6.84 | 1,607,500 |
| 2021-07-14 | $7.10 | $7.13 | $6.88 | $6.97 | $6.90 | 2,301,300 |
| 2021-07-13 | $7.05 | $7.09 | $6.99 | $7.09 | $7.01 | 1,587,100 |
| 2021-07-12 | $7.01 | $7.15 | $6.96 | $7.05 | $6.97 | 2,389,300 |
| 2021-07-08 | $6.94 | $6.99 | $6.86 | $6.87 | $6.80 | 1,650,320 |
| 2021-07-07 | $6.93 | $7.03 | $6.92 | $6.94 | $6.87 | 1,610,220 |
| 2021-07-06 | $6.91 | $6.94 | $6.86 | $6.93 | $6.86 | 2,033,400 |
| 2021-07-05 | $6.95 | $6.96 | $6.85 | $6.91 | $6.84 | 2,137,600 |
| 2021-07-02 | $6.99 | $7.05 | $6.90 | $6.97 | $6.90 | 1,113,500 |
| 2021-07-01 | $7.11 | $7.14 | $6.96 | $6.97 | $6.90 | 1,857,200 |
| 2021-06-30 | $7.15 | $7.15 | $7.09 | $7.12 | $7.04 | 1,535,000 |
| 2021-06-29 | $7.27 | $7.27 | $7.10 | $7.13 | $7.05 | 2,968,410 |
| 2021-06-28 | $7.14 | $7.54 | $7.12 | $7.30 | $7.22 | 4,749,280 |
| 2021-06-25 | $7.13 | $7.15 | $7.08 | $7.12 | $7.04 | 1,675,620 |
| 2021-06-24 | $7.12 | $7.16 | $7.05 | $7.13 | $7.05 | 2,783,300 |
| 2021-06-23 | $6.82 | $7.45 | $6.82 | $7.21 | $7.13 | 7,301,100 |
| 2021-06-22 | $6.90 | $6.94 | $6.86 | $6.88 | $6.81 | 1,385,300 |
| 2021-06-21 | $6.94 | $6.99 | $6.88 | $6.90 | $6.83 | 1,204,200 |
| 2021-06-18 | $6.97 | $6.99 | $6.89 | $6.94 | $6.87 | 826,000 |
| 2021-06-17 | $6.82 | $6.97 | $6.77 | $6.94 | $6.87 | 1,894,400 |
| 2021-06-16 | $6.92 | $6.94 | $6.81 | $6.82 | $6.75 | 1,576,500 |
| 2021-06-15 | $7.08 | $7.11 | $6.91 | $6.92 | $6.85 | 2,677,730 |
| 2021-06-14 | $7.11 | $7.11 | $7.11 | $7.11 | $7.03 | 0 |
| 2021-06-11 | $7.17 | $7.17 | $7.09 | $7.11 | $7.03 | 1,460,000 |
| 2021-06-10 | $7.15 | $7.17 | $7.09 | $7.15 | $7.07 | 1,512,800 |
| 2021-06-09 | $7.12 | $7.19 | $7.08 | $7.15 | $7.07 | 1,199,900 |
| 2021-06-08 | $7.21 | $7.21 | $7.10 | $7.12 | $7.04 | 972,900 |
| 2021-06-07 | $7.18 | $7.23 | $7.12 | $7.18 | $7.10 | 1,072,600 |
| 2021-06-04 | $7.09 | $7.20 | $7.06 | $7.18 | $7.10 | 1,637,300 |
| 2021-06-03 | $7.16 | $7.18 | $7.09 | $7.09 | $7.01 | 1,407,500 |
| 2021-06-02 | $7.19 | $7.23 | $7.12 | $7.14 | $7.06 | 1,302,700 |
| 2021-06-01 | $7.20 | $7.28 | $7.18 | $7.24 | $7.16 | 1,658,400 |
| 2021-05-31 | $7.25 | $7.27 | $7.17 | $7.23 | $7.15 | 1,620,200 |
| 2021-05-28 | $7.20 | $7.27 | $7.08 | $7.20 | $7.12 | 2,141,800 |
| 2021-05-27 | $7.15 | $7.23 | $7.13 | $7.23 | $7.15 | 1,796,800 |
| 2021-05-26 | $7.13 | $7.16 | $7.08 | $7.13 | $7.05 | 1,894,800 |
| 2021-05-25 | $7.11 | $7.11 | $7.01 | $7.09 | $7.01 | 1,860,890 |
| 2021-05-24 | $7.15 | $7.15 | $7.04 | $7.05 | $6.97 | 1,648,600 |
| 2021-05-21 | $7.09 | $7.17 | $7.07 | $7.11 | $7.03 | 1,461,800 |
| 2021-05-20 | $7.25 | $7.25 | $7.06 | $7.12 | $7.04 | 1,968,900 |
| 2021-05-19 | $7.22 | $7.24 | $7.19 | $7.22 | $7.14 | 1,620,300 |
| 2021-05-18 | $7.28 | $7.30 | $7.19 | $7.21 | $7.13 | 1,485,500 |
| 2021-05-17 | $7.40 | $7.40 | $7.20 | $7.22 | $7.14 | 1,491,000 |
| 2021-05-14 | $7.33 | $7.36 | $7.30 | $7.34 | $7.26 | 1,356,500 |
| 2021-05-13 | $7.32 | $7.38 | $7.26 | $7.27 | $7.19 | 1,675,720 |
| 2021-05-12 | $7.24 | $7.36 | $7.21 | $7.31 | $7.23 | 1,239,900 |
| 2021-05-11 | $7.39 | $7.39 | $7.23 | $7.26 | $7.18 | 1,059,900 |
| 2021-05-10 | $7.28 | $7.32 | $7.19 | $7.28 | $7.20 | 850,620 |
| 2021-05-07 | $7.37 | $7.37 | $7.21 | $7.23 | $7.15 | 1,390,900 |
| 2021-05-06 | $7.39 | $7.48 | $7.31 | $7.33 | $7.25 | 1,238,500 |
| 2021-05-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
| 2021-05-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
| 2021-04-30 | $7.51 | $7.51 | $7.36 | $7.40 | $7.32 | 1,190,950 |
| 2021-04-29 | $7.38 | $7.44 | $7.35 | $7.40 | $7.32 | 2,061,210 |
| 2021-04-28 | $7.72 | $7.73 | $7.46 | $7.49 | $7.41 | 2,020,250 |
| 2021-04-27 | $7.61 | $7.68 | $7.53 | $7.60 | $7.52 | 1,326,050 |
| 2021-04-26 | $7.71 | $7.72 | $7.58 | $7.61 | $7.53 | 1,754,700 |
| 2021-04-23 | $7.77 | $7.77 | $7.63 | $7.68 | $7.60 | 1,159,200 |
| 2021-04-22 | $7.79 | $7.84 | $7.71 | $7.74 | $7.66 | 1,620,300 |
| 2021-04-21 | $7.77 | $7.87 | $7.72 | $7.74 | $7.66 | 3,421,500 |
| 2021-04-20 | $7.60 | $7.80 | $7.60 | $7.77 | $7.69 | 3,287,790 |
| 2021-04-19 | $7.51 | $7.66 | $7.51 | $7.65 | $7.57 | 2,149,800 |
| 2021-04-16 | $7.57 | $7.57 | $7.40 | $7.54 | $7.46 | 1,387,200 |
| 2021-04-15 | $7.40 | $7.51 | $7.40 | $7.47 | $7.39 | 884,900 |
| 2021-04-14 | $7.40 | $7.49 | $7.38 | $7.48 | $7.40 | 1,180,100 |
| 2021-04-13 | $7.50 | $7.50 | $7.37 | $7.40 | $7.32 | 953,800 |
| 2021-04-12 | $7.50 | $7.57 | $7.40 | $7.42 | $7.34 | 1,359,900 |
| 2021-04-09 | $7.51 | $7.56 | $7.47 | $7.54 | $7.46 | 1,554,200 |
| 2021-04-08 | $7.55 | $7.61 | $7.53 | $7.53 | $7.45 | 1,173,300 |
| 2021-04-07 | $7.53 | $7.60 | $7.46 | $7.59 | $7.51 | 1,341,000 |
| 2021-04-06 | $7.48 | $7.59 | $7.42 | $7.58 | $7.50 | 1,849,700 |
| 2021-04-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.37 | 0 |
| 2021-04-02 | $7.46 | $7.49 | $7.36 | $7.45 | $7.37 | 1,548,500 |
| 2021-04-01 | $7.41 | $7.50 | $7.41 | $7.45 | $7.37 | 1,401,000 |
| 2021-03-31 | $7.38 | $7.52 | $7.38 | $7.45 | $7.37 | 1,379,300 |
| 2021-03-30 | $7.60 | $7.60 | $7.42 | $7.46 | $7.29 | 1,497,800 |
| 2021-03-29 | $7.54 | $7.62 | $7.53 | $7.58 | $7.41 | 1,277,000 |
| 2021-03-26 | $7.52 | $7.58 | $7.46 | $7.57 | $7.40 | 1,432,100 |
| 2021-03-25 | $7.52 | $7.53 | $7.43 | $7.50 | $7.33 | 984,000 |
| 2021-03-24 | $7.51 | $7.57 | $7.41 | $7.48 | $7.31 | 1,679,100 |
| 2021-03-23 | $7.68 | $7.69 | $7.50 | $7.55 | $7.38 | 2,286,500 |
| 2021-03-22 | $7.58 | $7.70 | $7.55 | $7.66 | $7.49 | 1,817,100 |
| 2021-03-19 | $7.62 | $7.66 | $7.52 | $7.58 | $7.41 | 2,081,100 |
| 2021-03-18 | $7.72 | $7.76 | $7.65 | $7.67 | $7.50 | 1,824,400 |
| 2021-03-17 | $7.68 | $7.72 | $7.63 | $7.70 | $7.53 | 1,813,100 |
| 2021-03-16 | $7.69 | $7.71 | $7.59 | $7.69 | $7.52 | 1,439,300 |
| 2021-03-15 | $7.57 | $7.69 | $7.51 | $7.67 | $7.50 | 2,144,500 |
| 2021-03-12 | $7.60 | $7.60 | $7.47 | $7.56 | $7.39 | 1,587,400 |
| 2021-03-11 | $7.47 | $7.57 | $7.41 | $7.56 | $7.39 | 2,113,800 |
| 2021-03-10 | $7.66 | $7.66 | $7.42 | $7.45 | $7.28 | 2,141,000 |
| 2021-03-09 | $7.75 | $7.76 | $7.45 | $7.56 | $7.39 | 2,851,800 |
| 2021-03-08 | $7.77 | $7.89 | $7.74 | $7.74 | $7.57 | 2,672,500 |
| 2021-03-05 | $7.69 | $7.81 | $7.69 | $7.76 | $7.59 | 2,860,800 |
| 2021-03-04 | $7.84 | $7.86 | $7.72 | $7.73 | $7.56 | 3,798,400 |
| 2021-03-03 | $7.87 | $7.93 | $7.75 | $7.83 | $7.65 | 6,318,600 |
| 2021-03-02 | $8.17 | $8.21 | $7.74 | $7.89 | $7.71 | 8,130,000 |
| 2021-03-01 | $8.36 | $8.36 | $8.16 | $8.31 | $8.12 | 6,001,700 |
| 2021-02-26 | $8.26 | $8.28 | $8.10 | $8.20 | $8.02 | 2,241,500 |
| 2021-02-25 | $8.39 | $8.40 | $8.21 | $8.26 | $8.07 | 3,189,300 |
| 2021-02-24 | $8.26 | $8.40 | $8.22 | $8.27 | $8.08 | 4,446,070 |
| 2021-02-23 | $8.30 | $8.40 | $8.11 | $8.16 | $7.98 | 3,574,600 |
| 2021-02-22 | $8.10 | $8.45 | $8.08 | $8.34 | $8.15 | 4,879,100 |
| 2021-02-19 | $7.72 | $8.37 | $7.66 | $8.16 | $7.98 | 5,007,950 |
| 2021-02-18 | $7.59 | $7.70 | $7.51 | $7.66 | $7.49 | 1,674,900 |
| 2021-02-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2021-02-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2021-02-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2021-02-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2021-02-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.33 | 0 |
| 2021-02-10 | $7.48 | $7.52 | $7.43 | $7.50 | $7.33 | 1,117,600 |
| 2021-02-09 | $7.47 | $7.54 | $7.35 | $7.47 | $7.30 | 1,563,600 |
| 2021-02-08 | $7.49 | $7.54 | $7.31 | $7.41 | $7.24 | 1,241,400 |
| 2021-02-05 | $7.65 | $7.65 | $7.34 | $7.40 | $7.23 | 1,486,000 |
| 2021-02-04 | $7.78 | $7.79 | $7.40 | $7.51 | $7.34 | 2,020,750 |
| 2021-02-03 | $7.67 | $7.85 | $7.62 | $7.68 | $7.51 | 2,208,100 |
| 2021-02-02 | $7.76 | $7.89 | $7.66 | $7.66 | $7.49 | 2,192,700 |
| 2021-02-01 | $7.72 | $7.84 | $7.64 | $7.72 | $7.55 | 2,543,800 |
| 2021-01-29 | $7.82 | $7.85 | $7.66 | $7.85 | $7.67 | 2,641,900 |
| 2021-01-28 | $7.51 | $7.84 | $7.50 | $7.74 | $7.57 | 3,232,700 |
| 2021-01-27 | $7.38 | $7.60 | $7.35 | $7.54 | $7.37 | 2,278,800 |
| 2021-01-26 | $7.43 | $7.52 | $7.34 | $7.38 | $7.21 | 1,551,500 |
| 2021-01-25 | $7.74 | $7.74 | $7.45 | $7.48 | $7.31 | 3,881,200 |
| 2021-01-22 | $7.93 | $7.97 | $7.70 | $7.74 | $7.57 | 2,195,050 |
| 2021-01-21 | $8.06 | $8.06 | $7.93 | $7.99 | $7.81 | 1,445,200 |
| 2021-01-20 | $7.98 | $8.05 | $7.91 | $8.02 | $7.84 | 1,101,140 |
| 2021-01-19 | $8.01 | $8.09 | $7.91 | $7.97 | $7.79 | 2,195,300 |
| 2021-01-18 | $8.05 | $8.15 | $7.96 | $7.99 | $7.81 | 2,037,900 |
| 2021-01-15 | $7.74 | $7.96 | $7.72 | $7.93 | $7.75 | 2,739,400 |
| 2021-01-14 | $7.68 | $7.78 | $7.53 | $7.73 | $7.56 | 1,654,800 |
| 2021-01-13 | $7.89 | $7.89 | $7.58 | $7.64 | $7.47 | 2,575,600 |
| 2021-01-12 | $7.85 | $7.94 | $7.80 | $7.86 | $7.68 | 2,206,140 |
| 2021-01-11 | $8.19 | $8.19 | $7.86 | $7.89 | $7.71 | 2,685,730 |
| 2021-01-08 | $8.17 | $8.24 | $7.95 | $8.12 | $7.94 | 2,136,720 |
| 2021-01-07 | $8.29 | $8.29 | $8.07 | $8.11 | $7.93 | 2,825,600 |
| 2021-01-06 | $8.36 | $8.47 | $8.24 | $8.28 | $8.09 | 1,962,200 |
| 2021-01-05 | $8.47 | $8.47 | $8.30 | $8.41 | $8.22 | 2,124,430 |
| 2021-01-04 | $8.40 | $8.48 | $8.34 | $8.44 | $8.25 | 1,896,530 |
| 2021-01-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.20 | 0 |
| 2020-12-31 | $8.29 | $8.40 | $8.29 | $8.39 | $8.20 | 1,571,520 |
| 2020-12-30 | $8.33 | $8.37 | $8.26 | $8.27 | $8.08 | 1,724,800 |
| 2020-12-29 | $8.43 | $8.48 | $8.28 | $8.28 | $8.09 | 1,426,100 |
| 2020-12-28 | $8.52 | $8.52 | $8.35 | $8.36 | $8.17 | 1,885,380 |
| 2020-12-25 | $8.08 | $8.56 | $8.06 | $8.50 | $8.31 | 3,294,990 |
| 2020-12-24 | $8.43 | $8.43 | $8.08 | $8.10 | $7.92 | 3,139,970 |
| 2020-12-23 | $8.36 | $8.43 | $8.29 | $8.38 | $8.19 | 1,612,700 |
| 2020-12-22 | $8.56 | $8.58 | $8.31 | $8.31 | $8.12 | 2,247,080 |
| 2020-12-21 | $8.40 | $8.59 | $8.35 | $8.56 | $8.37 | 2,343,500 |
| 2020-12-18 | $8.40 | $8.50 | $8.28 | $8.48 | $8.29 | 2,918,080 |
| 2020-12-17 | $8.40 | $8.41 | $8.23 | $8.38 | $8.19 | 2,547,230 |
| 2020-12-16 | $8.55 | $8.55 | $8.34 | $8.38 | $8.19 | 1,793,680 |
| 2020-12-15 | $8.41 | $8.54 | $8.34 | $8.47 | $8.28 | 2,596,540 |
| 2020-12-14 | $8.39 | $8.47 | $8.31 | $8.39 | $8.20 | 1,737,590 |
| 2020-12-11 | $8.67 | $8.71 | $8.27 | $8.39 | $8.20 | 4,710,100 |
| 2020-12-10 | $8.73 | $8.77 | $8.65 | $8.69 | $8.49 | 1,644,050 |
| 2020-12-09 | $8.84 | $8.90 | $8.68 | $8.70 | $8.50 | 2,558,000 |
| 2020-12-08 | $8.78 | $8.84 | $8.71 | $8.84 | $8.64 | 1,995,700 |
| 2020-12-07 | $9.01 | $9.02 | $8.78 | $8.80 | $8.60 | 5,404,450 |
| 2020-12-04 | $9.08 | $9.08 | $9.00 | $9.00 | $8.80 | 2,025,320 |
| 2020-12-03 | $9.13 | $9.13 | $9.02 | $9.05 | $8.85 | 2,537,500 |
| 2020-12-02 | $9.18 | $9.20 | $9.08 | $9.13 | $8.92 | 2,649,200 |
| 2020-12-01 | $9.00 | $9.22 | $9.00 | $9.17 | $8.96 | 3,733,580 |
| 2020-11-30 | $9.06 | $9.21 | $9.05 | $9.05 | $8.85 | 3,578,900 |
| 2020-11-27 | $9.08 | $9.12 | $8.90 | $9.03 | $8.83 | 2,854,330 |
| 2020-11-26 | $9.05 | $9.11 | $8.88 | $9.09 | $8.89 | 3,946,900 |
| 2020-11-25 | $9.15 | $9.22 | $9.01 | $9.05 | $8.85 | 4,451,840 |
| 2020-11-24 | $9.44 | $9.44 | $9.13 | $9.14 | $8.93 | 6,465,800 |
| 2020-11-23 | $9.27 | $9.46 | $9.16 | $9.33 | $9.12 | 7,353,100 |
| 2020-11-20 | $9.49 | $9.60 | $9.25 | $9.34 | $9.13 | 8,774,030 |
| 2020-11-19 | $9.60 | $9.98 | $9.47 | $9.51 | $9.30 | 15,662,830 |
| 2020-11-18 | $9.17 | $9.45 | $9.10 | $9.41 | $9.20 | 9,355,150 |
| 2020-11-17 | $9.13 | $9.40 | $9.07 | $9.17 | $8.96 | 9,485,150 |
| 2020-11-16 | $8.85 | $9.15 | $8.82 | $9.12 | $8.91 | 5,296,150 |
| 2020-11-13 | $8.79 | $8.89 | $8.72 | $8.85 | $8.65 | 3,677,510 |
| 2020-11-12 | $9.01 | $9.06 | $8.69 | $8.80 | $8.60 | 6,891,850 |
| 2020-11-11 | $9.06 | $9.17 | $9.00 | $9.01 | $8.81 | 4,571,800 |
| 2020-11-10 | $9.35 | $9.35 | $9.05 | $9.08 | $8.88 | 5,147,210 |
| 2020-11-09 | $9.21 | $9.38 | $9.19 | $9.30 | $9.09 | 5,149,400 |
| 2020-11-06 | $9.40 | $9.43 | $9.12 | $9.20 | $8.99 | 4,751,470 |
| 2020-11-05 | $9.28 | $9.44 | $9.23 | $9.43 | $9.22 | 6,082,800 |
| 2020-11-04 | $9.40 | $9.42 | $9.11 | $9.25 | $9.04 | 4,350,000 |
| 2020-11-03 | $9.41 | $9.49 | $9.32 | $9.39 | $9.18 | 6,180,330 |
| 2020-11-02 | $9.00 | $9.54 | $8.88 | $9.40 | $9.19 | 11,027,080 |
| 2020-10-30 | $9.62 | $9.64 | $9.02 | $9.02 | $8.82 | 12,370,900 |
| 2020-10-29 | $9.24 | $9.69 | $9.16 | $9.63 | $9.41 | 9,014,630 |
| 2020-10-28 | $9.30 | $9.33 | $9.11 | $9.33 | $9.12 | 4,201,920 |
| 2020-10-27 | $9.10 | $9.37 | $9.04 | $9.31 | $9.10 | 5,011,100 |
| 2020-10-26 | $8.97 | $9.17 | $8.96 | $9.09 | $8.89 | 2,984,000 |
| 2020-10-23 | $9.24 | $9.24 | $8.99 | $9.04 | $8.84 | 3,499,520 |
| 2020-10-22 | $9.11 | $9.23 | $8.96 | $9.17 | $8.96 | 5,168,700 |
| 2020-10-21 | $9.35 | $9.35 | $9.06 | $9.12 | $8.91 | 5,045,800 |
| 2020-10-20 | $9.27 | $9.37 | $9.12 | $9.36 | $9.15 | 4,308,800 |
| 2020-10-19 | $9.47 | $9.54 | $9.26 | $9.27 | $9.06 | 5,231,420 |
| 2020-10-16 | $9.38 | $9.49 | $9.32 | $9.46 | $9.25 | 4,514,100 |
| 2020-10-15 | $9.50 | $9.57 | $9.38 | $9.40 | $9.19 | 4,716,650 |
| 2020-10-14 | $9.66 | $9.70 | $9.45 | $9.48 | $9.27 | 5,815,300 |
| 2020-10-13 | $9.58 | $9.70 | $9.52 | $9.66 | $9.44 | 6,768,030 |
| 2020-10-12 | $9.28 | $9.66 | $9.28 | $9.64 | $9.42 | 6,779,310 |
| 2020-10-09 | $9.14 | $9.35 | $9.08 | $9.26 | $9.05 | 5,003,300 |
| 2020-10-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2020-10-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2020-10-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2020-10-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2020-10-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2020-10-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.78 | 0 |
| 2020-09-30 | $9.16 | $9.18 | $8.94 | $8.98 | $8.78 | 4,447,000 |
| 2020-09-29 | $9.00 | $9.33 | $8.95 | $9.16 | $8.95 | 5,678,300 |
| 2020-09-28 | $9.12 | $9.17 | $8.90 | $8.93 | $8.73 | 5,231,400 |
| 2020-09-25 | $9.33 | $9.35 | $9.04 | $9.10 | $8.90 | 6,438,400 |
| 2020-09-24 | $9.68 | $9.70 | $9.23 | $9.24 | $9.03 | 9,480,700 |
| 2020-09-23 | $9.72 | $9.78 | $9.52 | $9.68 | $9.46 | 7,124,850 |
| 2020-09-22 | $9.89 | $10.03 | $9.60 | $9.63 | $9.41 | 10,437,300 |
| 2020-09-21 | $10.23 | $10.35 | $9.91 | $9.94 | $9.72 | 10,535,050 |
| 2020-09-18 | $10.15 | $10.35 | $9.95 | $10.23 | $10.00 | 13,510,580 |
| 2020-09-17 | $10.71 | $10.86 | $10.25 | $10.25 | $10.02 | 13,814,460 |
| 2020-09-16 | $10.80 | $10.88 | $10.52 | $10.71 | $10.47 | 12,071,860 |
| 2020-09-15 | $10.99 | $11.11 | $10.53 | $10.94 | $10.69 | 22,366,240 |
| 2020-09-14 | $10.33 | $11.19 | $10.32 | $11.19 | $10.94 | 30,248,190 |
| 2020-09-11 | $10.31 | $10.42 | $9.67 | $10.30 | $10.07 | 20,521,780 |
| 2020-09-10 | $10.55 | $10.86 | $10.13 | $10.48 | $10.24 | 26,050,960 |
| 2020-09-09 | $10.81 | $11.40 | $10.36 | $10.44 | $10.20 | 30,771,090 |
| 2020-09-08 | $10.10 | $11.09 | $9.97 | $10.99 | $10.74 | 31,508,240 |
| 2020-09-07 | $10.00 | $10.44 | $9.90 | $10.11 | $9.88 | 26,951,280 |
| 2020-09-04 | $9.51 | $10.02 | $9.47 | $10.00 | $9.77 | 16,334,160 |
| 2020-09-03 | $10.05 | $10.06 | $9.60 | $9.69 | $9.47 | 15,678,420 |
| 2020-09-02 | $9.37 | $9.96 | $9.29 | $9.91 | $9.69 | 23,357,000 |
| 2020-09-01 | $9.32 | $9.45 | $9.18 | $9.29 | $9.08 | 10,876,130 |
| 2020-08-31 | $9.64 | $9.75 | $9.37 | $9.40 | $9.19 | 18,605,310 |
| 2020-08-28 | $9.79 | $9.88 | $9.58 | $9.80 | $9.58 | 14,878,580 |
| 2020-08-27 | $9.20 | $10.10 | $9.20 | $9.80 | $9.58 | 20,176,630 |
| 2020-08-26 | $9.57 | $9.57 | $9.19 | $9.25 | $9.04 | 8,142,260 |
| 2020-08-25 | $9.31 | $9.60 | $9.21 | $9.51 | $9.30 | 12,059,710 |
| 2020-08-24 | $9.33 | $9.45 | $8.94 | $9.37 | $9.16 | 9,407,840 |
| 2020-08-21 | $9.00 | $9.22 | $8.97 | $9.18 | $8.97 | 4,277,610 |
| 2020-08-20 | $8.99 | $9.20 | $8.90 | $8.94 | $8.74 | 3,992,400 |
| 2020-08-19 | $9.23 | $9.27 | $9.03 | $9.03 | $8.83 | 5,073,150 |
| 2020-08-18 | $9.40 | $9.40 | $9.18 | $9.24 | $9.03 | 4,662,700 |
| 2020-08-17 | $9.20 | $9.31 | $9.15 | $9.31 | $9.10 | 5,076,420 |
| 2020-08-14 | $9.20 | $9.20 | $8.90 | $9.15 | $8.94 | 5,186,480 |
| 2020-08-13 | $9.25 | $9.35 | $9.08 | $9.12 | $8.91 | 4,985,320 |
| 2020-08-12 | $9.17 | $9.20 | $8.89 | $9.12 | $8.91 | 6,327,100 |
| 2020-08-11 | $9.39 | $9.47 | $9.16 | $9.16 | $8.95 | 6,119,350 |
| 2020-08-10 | $9.34 | $9.46 | $9.27 | $9.36 | $9.15 | 4,613,700 |
| 2020-08-07 | $9.44 | $9.48 | $9.13 | $9.33 | $9.12 | 6,364,770 |
| 2020-08-06 | $9.59 | $9.67 | $9.25 | $9.43 | $9.22 | 8,482,000 |
| 2020-08-05 | $9.58 | $9.73 | $9.46 | $9.63 | $9.41 | 7,969,000 |
| 2020-08-04 | $9.71 | $9.97 | $9.50 | $9.56 | $9.34 | 12,157,630 |
| 2020-08-03 | $9.47 | $9.77 | $9.37 | $9.68 | $9.46 | 12,236,230 |
| 2020-07-31 | $9.29 | $9.40 | $9.05 | $9.30 | $9.09 | 9,942,030 |
| 2020-07-30 | $9.25 | $9.49 | $9.12 | $9.35 | $9.14 | 10,207,760 |
| 2020-07-29 | $9.20 | $9.24 | $8.97 | $9.22 | $9.01 | 8,847,900 |
| 2020-07-28 | $8.85 | $9.36 | $8.80 | $9.20 | $8.99 | 12,363,870 |
| 2020-07-27 | $8.85 | $8.87 | $8.64 | $8.76 | $8.56 | 4,011,380 |
| 2020-07-24 | $8.93 | $9.08 | $8.69 | $8.77 | $8.57 | 5,700,800 |
| 2020-07-23 | $9.05 | $9.18 | $8.78 | $9.02 | $8.82 | 6,184,920 |
| 2020-07-22 | $9.11 | $9.24 | $9.02 | $9.09 | $8.89 | 7,502,010 |
| 2020-07-21 | $9.15 | $9.16 | $8.91 | $9.10 | $8.90 | 6,159,180 |
| 2020-07-20 | $8.68 | $9.12 | $8.67 | $9.08 | $8.88 | 9,919,600 |
| 2020-07-17 | $8.69 | $8.72 | $8.46 | $8.64 | $8.45 | 6,363,900 |
| 2020-07-16 | $8.87 | $8.90 | $8.50 | $8.66 | $8.46 | 7,232,990 |
| 2020-07-15 | $9.02 | $9.12 | $8.79 | $8.81 | $8.61 | 6,954,700 |
| 2020-07-14 | $9.14 | $9.17 | $8.83 | $9.02 | $8.82 | 8,906,200 |
| 2020-07-13 | $8.91 | $9.16 | $8.91 | $9.13 | $8.92 | 9,600,720 |
| 2020-07-10 | $9.00 | $9.43 | $8.89 | $8.97 | $8.77 | 10,932,710 |
| 2020-07-09 | $8.83 | $9.10 | $8.71 | $9.01 | $8.75 | 7,900,170 |
| 2020-07-08 | $8.70 | $8.80 | $8.61 | $8.80 | $8.54 | 8,269,000 |
| 2020-07-07 | $8.62 | $8.88 | $8.62 | $8.71 | $8.46 | 8,093,310 |
| 2020-07-06 | $8.41 | $8.70 | $8.41 | $8.67 | $8.42 | 7,578,750 |
| 2020-07-03 | $8.39 | $8.43 | $8.30 | $8.40 | $8.16 | 5,518,410 |
| 2020-07-02 | $8.17 | $8.42 | $8.11 | $8.37 | $8.13 | 6,945,400 |
| 2020-07-01 | $8.19 | $8.21 | $8.05 | $8.15 | $7.91 | 3,263,400 |
| 2020-06-30 | $8.01 | $8.18 | $8.01 | $8.14 | $7.90 | 3,245,600 |
| 2020-06-29 | $8.03 | $8.08 | $7.96 | $8.00 | $7.77 | 2,518,200 |
| 2020-06-26 | $8.10 | $8.10 | $8.10 | $8.10 | $7.86 | 0 |
| 2020-06-25 | $8.10 | $8.10 | $8.10 | $8.10 | $7.86 | 0 |
| 2020-06-24 | $8.25 | $8.25 | $7.99 | $8.10 | $7.86 | 4,243,110 |
| 2020-06-23 | $8.26 | $8.26 | $8.08 | $8.15 | $7.91 | 2,685,800 |
| 2020-06-22 | $8.24 | $8.32 | $8.20 | $8.24 | $8.00 | 2,857,800 |
| 2020-06-19 | $8.30 | $8.31 | $8.16 | $8.20 | $7.96 | 3,037,950 |
| 2020-06-18 | $8.17 | $8.37 | $8.16 | $8.27 | $8.03 | 4,227,700 |
| 2020-06-17 | $8.18 | $8.21 | $8.05 | $8.17 | $7.93 | 3,509,060 |
| 2020-06-16 | $8.11 | $8.17 | $8.03 | $8.12 | $7.88 | 2,313,780 |
| 2020-06-15 | $8.05 | $8.13 | $7.99 | $8.03 | $7.80 | 2,898,400 |
| 2020-06-12 | $8.00 | $8.19 | $7.91 | $8.11 | $7.87 | 2,682,160 |
| 2020-06-11 | $8.20 | $8.24 | $8.07 | $8.09 | $7.86 | 2,577,850 |
| 2020-06-10 | $8.17 | $8.21 | $8.11 | $8.18 | $7.94 | 1,916,800 |
| 2020-06-09 | $8.20 | $8.22 | $8.12 | $8.17 | $7.93 | 2,354,930 |
| 2020-06-08 | $8.31 | $8.32 | $8.10 | $8.23 | $7.99 | 4,229,610 |
| 2020-06-05 | $8.30 | $8.35 | $8.16 | $8.19 | $7.95 | 2,301,700 |
| 2020-06-04 | $8.30 | $8.37 | $8.24 | $8.25 | $8.01 | 2,936,600 |
| 2020-06-03 | $8.46 | $8.48 | $8.31 | $8.32 | $8.08 | 2,837,750 |
| 2020-06-02 | $8.39 | $8.49 | $8.36 | $8.40 | $8.16 | 3,601,100 |
| 2020-06-01 | $8.26 | $8.43 | $8.18 | $8.39 | $8.15 | 3,510,100 |
| 2020-05-29 | $8.09 | $8.28 | $7.99 | $8.19 | $7.95 | 3,327,510 |
| 2020-05-28 | $8.05 | $8.12 | $7.87 | $8.10 | $7.86 | 2,838,500 |
| 2020-05-27 | $8.12 | $8.20 | $8.03 | $8.05 | $7.82 | 2,421,350 |
| 2020-05-26 | $8.10 | $8.21 | $8.02 | $8.18 | $7.94 | 2,667,450 |
| 2020-05-25 | $8.07 | $8.15 | $7.97 | $8.05 | $7.82 | 3,447,250 |
| 2020-05-22 | $8.37 | $8.45 | $8.08 | $8.11 | $7.87 | 4,266,000 |
| 2020-05-21 | $8.82 | $8.82 | $8.35 | $8.41 | $8.17 | 6,735,610 |
| 2020-05-20 | $8.65 | $8.80 | $8.55 | $8.78 | $8.53 | 6,937,680 |
| 2020-05-19 | $8.76 | $8.77 | $8.56 | $8.67 | $8.42 | 6,629,500 |
| 2020-05-18 | $8.25 | $8.88 | $8.25 | $8.77 | $8.52 | 10,357,900 |
| 2020-05-15 | $8.43 | $8.55 | $8.27 | $8.29 | $8.05 | 3,554,900 |
| 2020-05-14 | $8.36 | $8.53 | $8.29 | $8.35 | $8.11 | 3,293,900 |
| 2020-05-13 | $8.42 | $8.42 | $8.25 | $8.40 | $8.16 | 3,281,300 |
| 2020-05-12 | $8.50 | $8.59 | $8.27 | $8.39 | $8.15 | 3,091,050 |
| 2020-05-11 | $8.56 | $8.62 | $8.41 | $8.49 | $8.24 | 3,108,600 |
| 2020-05-08 | $8.52 | $8.60 | $8.44 | $8.57 | $8.32 | 4,335,900 |
| 2020-05-07 | $8.30 | $8.59 | $8.29 | $8.48 | $8.23 | 4,913,280 |
| 2020-05-06 | $7.98 | $8.35 | $7.96 | $8.31 | $8.07 | 4,586,580 |
| 2020-05-05 | $8.10 | $8.10 | $8.10 | $8.10 | $7.86 | 0 |
| 2020-05-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.86 | 0 |
| 2020-05-01 | $8.10 | $8.10 | $8.10 | $8.10 | $7.86 | 0 |
| 2020-04-30 | $7.92 | $8.16 | $7.90 | $8.10 | $7.86 | 3,936,400 |
| 2020-04-29 | $7.98 | $8.06 | $7.86 | $7.89 | $7.66 | 4,088,000 |
| 2020-04-28 | $8.30 | $8.30 | $7.80 | $7.99 | $7.76 | 6,048,900 |
| 2020-04-27 | $8.60 | $8.60 | $8.22 | $8.25 | $8.01 | 6,154,400 |
| 2020-04-24 | $8.69 | $8.73 | $8.46 | $8.53 | $8.28 | 5,613,500 |
| 2020-04-23 | $8.64 | $8.89 | $8.55 | $8.70 | $8.45 | 8,576,860 |
| 2020-04-22 | $8.72 | $8.76 | $8.54 | $8.60 | $8.35 | 6,367,300 |
| 2020-04-21 | $8.44 | $8.75 | $8.39 | $8.75 | $8.50 | 9,967,780 |
| 2020-04-20 | $8.30 | $8.57 | $8.19 | $8.54 | $8.29 | 6,303,480 |
| 2020-04-17 | $8.38 | $8.40 | $8.25 | $8.25 | $8.01 | 4,027,100 |
| 2020-04-16 | $8.32 | $8.40 | $8.20 | $8.33 | $8.09 | 4,333,290 |
| 2020-04-15 | $8.40 | $8.47 | $8.26 | $8.29 | $8.05 | 5,043,100 |
| 2020-04-14 | $8.20 | $8.30 | $8.10 | $8.29 | $8.05 | 4,834,620 |
| 2020-04-13 | $8.25 | $8.35 | $8.05 | $8.07 | $7.84 | 5,784,300 |
| 2020-04-10 | $8.40 | $8.70 | $8.18 | $8.25 | $8.01 | 12,278,560 |
| 2020-04-09 | $8.20 | $8.34 | $8.08 | $8.33 | $8.09 | 6,114,250 |
| 2020-04-08 | $7.76 | $8.29 | $7.73 | $8.23 | $7.99 | 8,841,810 |
| 2020-04-07 | $7.76 | $7.79 | $7.68 | $7.76 | $7.53 | 3,626,020 |
| 2020-04-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.46 | 0 |
| 2020-04-03 | $7.69 | $7.71 | $7.56 | $7.68 | $7.46 | 1,710,000 |
| 2020-04-02 | $7.52 | $7.70 | $7.44 | $7.69 | $7.47 | 3,052,390 |
| 2020-04-01 | $7.53 | $7.59 | $7.44 | $7.52 | $7.30 | 2,420,810 |
| 2020-03-31 | $7.57 | $7.67 | $7.43 | $7.46 | $7.24 | 2,813,760 |
| 2020-03-30 | $7.60 | $7.63 | $7.46 | $7.54 | $7.32 | 2,394,690 |
| 2020-03-27 | $7.69 | $7.73 | $7.60 | $7.69 | $7.47 | 1,824,090 |
| 2020-03-26 | $7.75 | $7.75 | $7.58 | $7.61 | $7.39 | 2,313,700 |
| 2020-03-25 | $7.85 | $7.86 | $7.69 | $7.75 | $7.53 | 3,527,700 |
| 2020-03-24 | $7.59 | $7.70 | $7.49 | $7.70 | $7.48 | 3,188,520 |
| 2020-03-23 | $7.51 | $7.65 | $7.43 | $7.46 | $7.24 | 3,052,870 |
| 2020-03-20 | $7.62 | $7.70 | $7.58 | $7.69 | $7.47 | 2,535,700 |
| 2020-03-19 | $7.53 | $7.66 | $7.42 | $7.58 | $7.36 | 3,492,000 |
| 2020-03-18 | $7.60 | $7.82 | $7.52 | $7.53 | $7.31 | 4,274,710 |
| 2020-03-17 | $7.55 | $7.67 | $7.37 | $7.56 | $7.34 | 4,018,800 |
| 2020-03-16 | $7.84 | $7.95 | $7.48 | $7.51 | $7.29 | 4,401,780 |
| 2020-03-13 | $7.51 | $8.00 | $7.40 | $7.79 | $7.56 | 5,441,800 |
| 2020-03-12 | $8.05 | $8.05 | $7.82 | $7.90 | $7.67 | 4,621,190 |
| 2020-03-11 | $8.30 | $8.35 | $8.08 | $8.12 | $7.88 | 4,609,700 |
| 2020-03-10 | $8.01 | $8.34 | $8.01 | $8.31 | $8.07 | 6,331,850 |
| 2020-03-09 | $8.55 | $8.71 | $8.17 | $8.20 | $7.96 | 9,257,150 |
| 2020-03-06 | $8.29 | $8.81 | $8.18 | $8.64 | $8.39 | 11,235,450 |
| 2020-03-05 | $8.24 | $8.31 | $8.15 | $8.31 | $8.07 | 5,652,400 |
| 2020-03-04 | $8.15 | $8.24 | $8.03 | $8.15 | $7.91 | 4,326,100 |
| 2020-03-03 | $8.35 | $8.35 | $8.04 | $8.16 | $7.92 | 5,837,150 |
| 2020-03-02 | $7.65 | $8.25 | $7.65 | $8.13 | $7.89 | 7,826,560 |
| 2020-02-28 | $8.00 | $8.15 | $7.57 | $7.61 | $7.39 | 7,882,700 |
| 2020-02-27 | $8.13 | $8.19 | $7.99 | $8.15 | $7.91 | 3,922,600 |
| 2020-02-26 | $8.02 | $8.18 | $7.90 | $8.03 | $7.80 | 6,189,600 |
| 2020-02-25 | $8.18 | $8.25 | $7.92 | $8.09 | $7.86 | 9,304,010 |
| 2020-02-24 | $8.30 | $8.43 | $8.25 | $8.32 | $8.08 | 5,860,000 |
| 2020-02-21 | $8.29 | $8.33 | $8.20 | $8.30 | $8.06 | 6,482,050 |
| 2020-02-20 | $8.21 | $8.28 | $8.14 | $8.26 | $8.02 | 5,560,200 |
| 2020-02-19 | $8.28 | $8.28 | $8.14 | $8.17 | $7.93 | 4,872,200 |
| 2020-02-18 | $8.38 | $8.38 | $8.16 | $8.24 | $8.00 | 5,450,360 |
| 2020-02-17 | $8.16 | $8.37 | $8.14 | $8.30 | $8.06 | 5,260,650 |
| 2020-02-14 | $8.15 | $8.15 | $7.97 | $8.10 | $7.86 | 5,445,500 |
| 2020-02-13 | $8.22 | $8.30 | $8.07 | $8.12 | $7.88 | 5,377,340 |
| 2020-02-12 | $8.00 | $8.25 | $7.95 | $8.22 | $7.98 | 5,533,140 |
| 2020-02-11 | $7.99 | $8.02 | $7.89 | $7.97 | $7.74 | 3,459,960 |
| 2020-02-10 | $7.81 | $8.05 | $7.72 | $7.95 | $7.72 | 6,017,680 |
| 2020-02-07 | $7.80 | $7.86 | $7.69 | $7.80 | $7.57 | 5,556,690 |
| 2020-02-06 | $7.83 | $7.86 | $7.58 | $7.80 | $7.57 | 5,814,800 |
| 2020-02-05 | $7.63 | $7.94 | $7.54 | $7.75 | $7.53 | 7,282,560 |
| 2020-02-04 | $7.11 | $7.65 | $7.11 | $7.52 | $7.30 | 8,214,370 |
| 2020-02-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.47 | 2,217,100 |
| 2020-01-31 | $8.54 | $8.54 | $8.54 | $8.54 | $8.29 | 0 |
| 2020-01-30 | $8.54 | $8.54 | $8.54 | $8.54 | $8.29 | 0 |
| 2020-01-29 | $8.54 | $8.54 | $8.54 | $8.54 | $8.29 | 0 |
| 2020-01-28 | $8.54 | $8.54 | $8.54 | $8.54 | $8.29 | 0 |
| 2020-01-27 | $8.54 | $8.54 | $8.54 | $8.54 | $8.29 | 0 |
| 2020-01-24 | $8.54 | $8.54 | $8.54 | $8.54 | $8.29 | 0 |
| 2020-01-23 | $8.92 | $9.00 | $8.38 | $8.54 | $8.29 | 8,440,000 |
| 2020-01-22 | $8.96 | $9.06 | $8.84 | $8.94 | $8.68 | 4,607,910 |
| 2020-01-21 | $9.10 | $9.12 | $8.80 | $8.99 | $8.73 | 6,898,310 |
| 2020-01-20 | $8.80 | $9.02 | $8.78 | $9.00 | $8.74 | 4,779,160 |
| 2020-01-17 | $8.88 | $8.95 | $8.73 | $8.76 | $8.51 | 3,120,900 |
| 2020-01-16 | $8.90 | $8.96 | $8.84 | $8.88 | $8.62 | 2,455,260 |
| 2020-01-15 | $8.92 | $9.03 | $8.83 | $8.90 | $8.64 | 3,667,900 |
| 2020-01-14 | $9.20 | $9.26 | $8.80 | $8.88 | $8.62 | 7,551,000 |
| 2020-01-13 | $9.03 | $9.20 | $8.96 | $9.17 | $8.90 | 6,392,050 |
| 2020-01-10 | $8.95 | $9.22 | $8.86 | $9.02 | $8.76 | 8,291,350 |
| 2020-01-09 | $8.76 | $8.97 | $8.69 | $8.94 | $8.68 | 6,367,860 |
| 2020-01-08 | $8.83 | $8.93 | $8.63 | $8.67 | $8.42 | 7,947,320 |
| 2020-01-07 | $8.44 | $9.16 | $8.41 | $8.93 | $8.67 | 12,898,990 |
| 2020-01-06 | $8.37 | $8.48 | $8.31 | $8.39 | $8.15 | 5,288,760 |
| 2020-01-03 | $8.56 | $8.56 | $8.36 | $8.48 | $8.23 | 4,237,720 |
| 2020-01-02 | $8.50 | $8.50 | $8.36 | $8.48 | $8.23 | 6,180,500 |
| 2020-01-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.06 | 0 |
| 2019-12-31 | $8.19 | $8.38 | $8.16 | $8.30 | $8.06 | 4,190,000 |
| 2019-12-30 | $8.02 | $8.20 | $7.97 | $8.17 | $7.93 | 3,579,880 |
| 2019-12-27 | $8.18 | $8.25 | $8.02 | $8.05 | $7.82 | 3,951,480 |
| 2019-12-26 | $8.20 | $8.23 | $8.10 | $8.22 | $7.98 | 2,818,820 |
| 2019-12-25 | $8.21 | $8.26 | $8.05 | $8.14 | $7.90 | 3,735,220 |
| 2019-12-24 | $8.08 | $8.13 | $7.97 | $8.12 | $7.88 | 3,617,250 |
| 2019-12-23 | $8.23 | $8.27 | $8.01 | $8.04 | $7.81 | 4,309,710 |
| 2019-12-20 | $8.37 | $8.37 | $8.21 | $8.23 | $7.99 | 3,561,500 |
| 2019-12-19 | $8.34 | $8.37 | $8.25 | $8.33 | $8.09 | 2,954,100 |
| 2019-12-18 | $8.30 | $8.48 | $8.28 | $8.34 | $8.10 | 4,130,600 |
| 2019-12-17 | $8.33 | $8.37 | $8.23 | $8.33 | $8.09 | 5,707,820 |
| 2019-12-16 | $8.11 | $8.37 | $8.07 | $8.34 | $8.10 | 6,061,020 |
| 2019-12-13 | $7.90 | $8.14 | $7.88 | $8.07 | $7.84 | 5,296,400 |
| 2019-12-12 | $7.90 | $7.98 | $7.82 | $7.83 | $7.60 | 2,966,600 |
| 2019-12-11 | $8.04 | $8.04 | $7.85 | $7.90 | $7.67 | 4,325,220 |
| 2019-12-10 | $8.16 | $8.16 | $7.96 | $8.03 | $7.80 | 4,762,720 |
| 2019-12-09 | $8.12 | $8.21 | $8.02 | $8.13 | $7.89 | 3,972,820 |
| 2019-12-06 | $8.02 | $8.13 | $8.01 | $8.07 | $7.84 | 3,098,620 |
| 2019-12-05 | $7.99 | $8.11 | $7.95 | $8.09 | $7.86 | 3,670,600 |
| 2019-12-04 | $7.99 | $8.13 | $7.90 | $7.97 | $7.74 | 3,977,000 |
| 2019-12-03 | $7.99 | $7.99 | $7.66 | $7.97 | $7.74 | 6,162,600 |
| 2019-12-02 | $8.14 | $8.24 | $7.97 | $8.01 | $7.78 | 4,062,480 |
| 2019-11-29 | $8.07 | $8.15 | $7.89 | $8.10 | $7.86 | 4,033,300 |
| 2019-11-28 | $8.17 | $8.18 | $7.98 | $8.04 | $7.81 | 4,116,310 |
| 2019-11-27 | $8.12 | $8.23 | $8.11 | $8.12 | $7.88 | 2,648,780 |
| 2019-11-26 | $8.20 | $8.29 | $8.17 | $8.20 | $7.96 | 3,692,720 |
| 2019-11-25 | $8.15 | $8.30 | $8.02 | $8.28 | $8.04 | 5,218,770 |
| 2019-11-22 | $8.25 | $8.43 | $8.20 | $8.24 | $8.00 | 6,559,200 |
| 2019-11-21 | $8.18 | $8.39 | $8.15 | $8.21 | $7.97 | 5,004,600 |
| 2019-11-20 | $8.60 | $8.74 | $8.19 | $8.27 | $8.03 | 9,518,720 |
| 2019-11-19 | $8.26 | $8.42 | $8.20 | $8.41 | $8.17 | 5,659,790 |
| 2019-11-18 | $8.15 | $8.34 | $8.13 | $8.26 | $8.02 | 5,135,820 |
| 2019-11-15 | $8.40 | $8.43 | $8.19 | $8.24 | $8.00 | 5,246,700 |
| 2019-11-14 | $8.29 | $8.45 | $8.12 | $8.39 | $8.15 | 5,409,380 |
| 2019-11-13 | $8.52 | $8.52 | $8.19 | $8.28 | $8.04 | 7,865,090 |
| 2019-11-12 | $8.30 | $8.53 | $8.24 | $8.48 | $8.23 | 5,759,000 |
| 2019-11-11 | $8.51 | $8.51 | $8.20 | $8.28 | $8.04 | 7,222,750 |
| 2019-11-08 | $8.69 | $8.69 | $8.45 | $8.51 | $8.26 | 6,504,200 |
| 2019-11-07 | $8.53 | $8.76 | $8.40 | $8.51 | $8.26 | 9,754,380 |
| 2019-11-06 | $8.50 | $9.01 | $8.43 | $8.62 | $8.37 | 14,628,300 |
| 2019-11-05 | $9.00 | $9.01 | $8.20 | $8.53 | $8.28 | 22,068,240 |
| 2019-11-04 | $9.26 | $9.31 | $8.90 | $9.03 | $8.77 | 11,903,520 |
| 2019-11-01 | $8.95 | $9.56 | $8.95 | $9.27 | $9.00 | 13,775,300 |
| 2019-10-31 | $9.15 | $9.17 | $8.82 | $8.95 | $8.69 | 6,166,810 |
| 2019-10-30 | $9.13 | $9.30 | $8.98 | $9.05 | $8.79 | 8,341,140 |
| 2019-10-29 | $9.31 | $9.69 | $9.11 | $9.13 | $8.87 | 10,719,940 |
| 2019-10-28 | $8.93 | $9.66 | $8.93 | $9.56 | $9.28 | 12,629,870 |
| 2019-10-25 | $9.98 | $9.98 | $9.08 | $9.26 | $8.99 | 19,090,040 |
| 2019-10-24 | $10.02 | $10.17 | $9.61 | $9.96 | $9.67 | 10,905,700 |
| 2019-10-23 | $10.19 | $10.35 | $9.98 | $10.14 | $9.85 | 9,072,980 |
| 2019-10-22 | $9.68 | $10.29 | $9.68 | $10.28 | $9.98 | 13,735,720 |
| 2019-10-21 | $9.70 | $9.97 | $9.40 | $9.77 | $9.49 | 9,377,760 |
| 2019-10-18 | $9.97 | $10.16 | $9.79 | $9.81 | $9.53 | 12,631,680 |
| 2019-10-17 | $9.32 | $10.20 | $9.32 | $10.02 | $9.73 | 21,614,180 |
| 2019-10-16 | $9.23 | $9.31 | $9.07 | $9.30 | $9.03 | 7,846,640 |
| 2019-10-15 | $9.01 | $9.34 | $8.93 | $9.18 | $8.91 | 10,930,280 |
| 2019-10-14 | $8.58 | $9.28 | $8.36 | $9.28 | $9.01 | 17,761,760 |
| 2019-10-11 | $8.49 | $8.65 | $8.33 | $8.44 | $8.20 | 8,493,800 |
| 2019-10-10 | $8.48 | $8.54 | $8.36 | $8.43 | $8.19 | 5,352,330 |
| 2019-10-09 | $8.16 | $8.53 | $8.01 | $8.49 | $8.24 | 7,151,200 |
| 2019-10-08 | $8.40 | $8.45 | $8.15 | $8.21 | $7.97 | 7,735,520 |
| 2019-10-07 | $8.37 | $8.37 | $8.37 | $8.37 | $8.13 | 0 |
| 2019-10-04 | $8.37 | $8.37 | $8.37 | $8.37 | $8.13 | 0 |
| 2019-10-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.13 | 0 |
| 2019-10-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.13 | 0 |
| 2019-10-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.13 | 0 |
| 2019-09-30 | $8.53 | $8.53 | $8.17 | $8.37 | $8.13 | 5,260,670 |
| 2019-09-27 | $8.26 | $8.62 | $8.26 | $8.45 | $8.20 | 7,010,260 |
| 2019-09-26 | $8.48 | $8.55 | $8.26 | $8.28 | $8.04 | 9,202,560 |
| 2019-09-25 | $8.61 | $8.86 | $8.31 | $8.40 | $8.16 | 11,675,740 |
| 2019-09-24 | $8.80 | $8.88 | $8.45 | $8.56 | $8.31 | 9,229,000 |
| 2019-09-23 | $8.77 | $8.80 | $8.52 | $8.64 | $8.39 | 11,523,770 |
| 2019-09-20 | $8.60 | $8.85 | $8.40 | $8.60 | $8.35 | 23,884,390 |
| 2019-09-19 | $7.83 | $8.44 | $7.83 | $8.43 | $8.19 | 21,049,250 |
| 2019-09-18 | $7.62 | $8.00 | $7.62 | $7.81 | $7.58 | 7,425,440 |
| 2019-09-17 | $7.80 | $7.88 | $7.59 | $7.61 | $7.39 | 8,956,180 |
| 2019-09-16 | $7.90 | $7.97 | $7.70 | $7.91 | $7.68 | 10,261,830 |
| 2019-09-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.67 | 0 |
| 2019-09-12 | $8.03 | $8.28 | $7.51 | $7.90 | $7.67 | 22,323,050 |
| 2019-09-11 | $7.11 | $7.78 | $7.06 | $7.78 | $7.55 | 16,254,680 |
| 2019-09-10 | $7.18 | $7.18 | $7.00 | $7.07 | $6.86 | 6,538,570 |
| 2019-09-09 | $6.98 | $7.05 | $6.86 | $7.01 | $6.81 | 10,488,160 |
| 2019-09-06 | $7.25 | $7.34 | $6.86 | $6.89 | $6.69 | 26,339,980 |
| 2019-09-05 | $7.72 | $8.05 | $7.15 | $7.39 | $7.18 | 20,287,450 |
| 2019-09-04 | $7.62 | $7.70 | $7.30 | $7.44 | $7.22 | 8,861,370 |
| 2019-09-03 | $7.88 | $7.92 | $7.57 | $7.63 | $7.41 | 15,228,930 |
| 2019-09-02 | $6.97 | $7.25 | $6.97 | $7.20 | $6.99 | 5,114,010 |
| 2019-08-30 | $6.97 | $7.03 | $6.84 | $6.96 | $6.76 | 4,950,720 |
| 2019-08-29 | $6.81 | $6.88 | $6.79 | $6.87 | $6.67 | 2,298,730 |
| 2019-08-28 | $6.72 | $6.87 | $6.70 | $6.84 | $6.64 | 3,110,400 |
| 2019-08-27 | $6.61 | $6.75 | $6.61 | $6.70 | $6.51 | 2,109,000 |
| 2019-08-26 | $6.62 | $6.69 | $6.53 | $6.64 | $6.45 | 3,107,250 |
| 2019-08-23 | $6.79 | $6.79 | $6.58 | $6.64 | $6.45 | 4,053,920 |
| 2019-08-22 | $6.74 | $7.01 | $6.51 | $6.79 | $6.59 | 5,661,820 |
| 2019-08-21 | $6.74 | $6.82 | $6.69 | $6.74 | $6.54 | 2,133,370 |
| 2019-08-20 | $6.84 | $6.90 | $6.69 | $6.74 | $6.54 | 3,661,120 |
| 2019-08-19 | $6.81 | $6.87 | $6.74 | $6.86 | $6.66 | 3,382,960 |
| 2019-08-16 | $6.87 | $6.89 | $6.66 | $6.74 | $6.54 | 3,699,210 |
| 2019-08-15 | $6.80 | $6.89 | $6.69 | $6.85 | $6.65 | 5,190,370 |
| 2019-08-14 | $6.93 | $7.06 | $6.88 | $6.93 | $6.73 | 4,792,900 |
| 2019-08-13 | $6.62 | $6.92 | $6.61 | $6.91 | $6.71 | 4,712,300 |
| 2019-08-12 | $6.81 | $6.93 | $6.60 | $6.62 | $6.43 | 3,982,420 |
| 2019-08-09 | $6.88 | $6.99 | $6.75 | $6.80 | $6.60 | 2,423,600 |
| 2019-08-08 | $6.92 | $6.96 | $6.85 | $6.91 | $6.71 | 3,856,060 |
| 2019-08-07 | $6.80 | $6.94 | $6.71 | $6.87 | $6.67 | 4,789,480 |
| 2019-08-06 | $7.00 | $7.00 | $6.50 | $6.68 | $6.49 | 5,781,520 |
| 2019-08-05 | $6.98 | $7.13 | $6.86 | $6.92 | $6.72 | 3,901,980 |
| 2019-08-02 | $6.80 | $7.02 | $6.72 | $6.91 | $6.71 | 5,057,600 |
| 2019-08-01 | $7.12 | $7.19 | $6.77 | $6.90 | $6.70 | 9,058,280 |
| 2019-07-31 | $7.27 | $7.36 | $7.08 | $7.17 | $6.96 | 4,855,320 |
| 2019-07-30 | $7.16 | $7.35 | $7.14 | $7.33 | $7.12 | 3,298,170 |
| 2019-07-29 | $7.30 | $7.30 | $7.13 | $7.19 | $6.98 | 3,646,520 |
| 2019-07-26 | $7.14 | $7.19 | $7.08 | $7.14 | $6.93 | 2,685,500 |
| 2019-07-25 | $7.13 | $7.25 | $7.07 | $7.11 | $6.90 | 3,254,200 |
| 2019-07-24 | $7.06 | $7.21 | $7.02 | $7.17 | $6.96 | 4,463,500 |
| 2019-07-23 | $6.88 | $7.08 | $6.83 | $7.06 | $6.86 | 3,313,280 |
| 2019-07-22 | $6.86 | $6.95 | $6.77 | $6.88 | $6.68 | 4,048,820 |
| 2019-07-19 | $6.80 | $6.88 | $6.75 | $6.85 | $6.65 | 2,586,700 |
| 2019-07-18 | $6.99 | $6.99 | $6.70 | $6.72 | $6.53 | 4,870,080 |
| 2019-07-17 | $6.55 | $7.00 | $6.51 | $6.89 | $6.69 | 7,000,880 |
| 2019-07-16 | $6.58 | $6.65 | $6.50 | $6.53 | $6.34 | 3,036,700 |
| 2019-07-15 | $6.51 | $6.63 | $6.47 | $6.56 | $6.37 | 4,135,900 |
| 2019-07-12 | $6.45 | $6.68 | $6.36 | $6.66 | $6.47 | 4,554,900 |
| 2019-07-11 | $6.37 | $6.47 | $6.33 | $6.37 | $6.19 | 1,807,400 |
| 2019-07-10 | $6.33 | $6.47 | $6.29 | $6.34 | $6.16 | 2,697,170 |
| 2019-07-09 | $6.30 | $6.35 | $6.17 | $6.32 | $6.14 | 2,187,900 |
| 2019-07-08 | $6.42 | $6.42 | $6.20 | $6.30 | $6.12 | 3,471,600 |
| 2019-07-05 | $6.42 | $6.47 | $6.34 | $6.37 | $6.19 | 1,588,100 |
| 2019-07-04 | $6.34 | $6.52 | $6.30 | $6.45 | $6.26 | 2,610,100 |
| 2019-07-03 | $6.42 | $6.44 | $6.31 | $6.35 | $6.17 | 1,690,000 |
| 2019-07-02 | $6.39 | $6.43 | $6.32 | $6.42 | $6.23 | 2,982,310 |
| 2019-07-01 | $6.26 | $6.40 | $6.17 | $6.33 | $6.15 | 4,714,620 |
| 2019-06-28 | $6.25 | $6.25 | $6.10 | $6.12 | $5.94 | 1,678,400 |
| 2019-06-27 | $6.22 | $6.27 | $6.16 | $6.25 | $6.02 | 2,455,210 |
| 2019-06-26 | $6.30 | $6.30 | $6.13 | $6.19 | $5.96 | 1,875,020 |
| 2019-06-25 | $6.24 | $6.30 | $6.09 | $6.23 | $6.00 | 5,059,250 |
| 2019-06-24 | $6.00 | $6.35 | $6.00 | $6.26 | $6.03 | 5,853,890 |
| 2019-06-21 | $6.02 | $6.16 | $5.96 | $6.08 | $5.86 | 5,130,390 |
| 2019-06-20 | $5.78 | $5.86 | $5.72 | $5.86 | $5.64 | 2,677,020 |
| 2019-06-19 | $5.80 | $5.83 | $5.73 | $5.74 | $5.53 | 2,346,140 |
| 2019-06-18 | $5.76 | $5.80 | $5.65 | $5.67 | $5.46 | 2,245,100 |
| 2019-06-17 | $5.71 | $5.77 | $5.59 | $5.70 | $5.49 | 2,271,520 |
| 2019-06-14 | $5.76 | $5.80 | $5.65 | $5.66 | $5.45 | 2,204,720 |
| 2019-06-13 | $5.72 | $5.82 | $5.62 | $5.77 | $5.56 | 2,011,940 |
| 2019-06-12 | $5.83 | $5.83 | $5.70 | $5.75 | $5.54 | 2,110,500 |
| 2019-06-11 | $5.55 | $5.77 | $5.52 | $5.73 | $5.52 | 2,741,040 |
| 2019-06-10 | $5.45 | $5.56 | $5.41 | $5.50 | $5.30 | 2,323,000 |
| 2019-06-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.22 | 0 |
| 2019-06-06 | $5.60 | $5.62 | $5.38 | $5.42 | $5.22 | 2,602,500 |
| 2019-06-05 | $5.71 | $5.71 | $5.59 | $5.60 | $5.39 | 2,267,290 |
| 2019-06-04 | $5.80 | $5.80 | $5.65 | $5.66 | $5.45 | 3,647,400 |
| 2019-06-03 | $5.73 | $5.80 | $5.65 | $5.77 | $5.56 | 5,382,910 |
| 2019-05-31 | $5.68 | $5.75 | $5.67 | $5.71 | $5.50 | 2,937,370 |
| 2019-05-30 | $5.78 | $5.78 | $5.63 | $5.67 | $5.46 | 2,883,450 |
| 2019-05-29 | $5.76 | $5.83 | $5.69 | $5.77 | $5.56 | 3,613,820 |
| 2019-05-28 | $5.78 | $5.87 | $5.69 | $5.71 | $5.50 | 4,604,720 |
| 2019-05-27 | $5.70 | $5.80 | $5.58 | $5.76 | $5.55 | 4,432,500 |
| 2019-05-24 | $5.62 | $5.76 | $5.62 | $5.65 | $5.44 | 3,961,400 |
| 2019-05-23 | $5.88 | $5.88 | $5.58 | $5.63 | $5.42 | 4,943,200 |
| 2019-05-22 | $5.99 | $5.99 | $5.81 | $5.85 | $5.63 | 4,048,420 |
| 2019-05-21 | $5.93 | $6.03 | $5.89 | $5.94 | $5.72 | 4,904,040 |
| 2019-05-20 | $5.93 | $6.03 | $5.81 | $5.93 | $5.71 | 3,075,090 |
| 2019-05-17 | $6.27 | $6.28 | $5.92 | $5.93 | $5.71 | 6,486,230 |
| 2019-05-16 | $6.20 | $6.26 | $6.09 | $6.23 | $6.00 | 4,068,620 |
| 2019-05-15 | $6.00 | $6.18 | $5.95 | $6.16 | $5.93 | 4,749,760 |
| 2019-05-14 | $5.91 | $6.06 | $5.84 | $5.93 | $5.71 | 3,888,750 |
| 2019-05-13 | $6.00 | $6.05 | $5.87 | $5.89 | $5.67 | 5,903,020 |
| 2019-05-10 | $5.97 | $6.15 | $5.82 | $6.09 | $5.87 | 6,509,900 |
| 2019-05-09 | $6.07 | $6.18 | $5.91 | $5.92 | $5.70 | 5,428,230 |
| 2019-05-08 | $5.96 | $6.13 | $5.70 | $6.03 | $5.81 | 7,250,720 |
| 2019-05-07 | $6.18 | $6.24 | $5.84 | $5.96 | $5.74 | 10,639,330 |
| 2019-05-06 | $6.66 | $6.66 | $6.14 | $6.14 | $5.91 | 9,708,000 |
| 2019-05-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.57 | 0 |
| 2019-05-02 | $6.82 | $6.82 | $6.82 | $6.82 | $6.57 | 0 |
| 2019-05-01 | $6.82 | $6.82 | $6.82 | $6.82 | $6.57 | 0 |
| 2019-04-30 | $6.85 | $6.94 | $6.72 | $6.82 | $6.57 | 5,134,900 |
| 2019-04-29 | $7.00 | $7.00 | $6.74 | $6.77 | $6.52 | 8,158,750 |
| 2019-04-26 | $7.06 | $7.13 | $6.93 | $6.95 | $6.69 | 8,135,080 |
| 2019-04-25 | $7.48 | $7.48 | $7.03 | $7.18 | $6.92 | 10,730,710 |
| 2019-04-24 | $7.53 | $7.59 | $7.30 | $7.44 | $7.17 | 6,695,730 |
| 2019-04-23 | $7.82 | $7.84 | $7.38 | $7.42 | $7.15 | 13,234,630 |
| 2019-04-22 | $7.77 | $8.13 | $7.63 | $7.77 | $7.48 | 14,140,940 |
| 2019-04-19 | $7.69 | $7.91 | $7.54 | $7.84 | $7.55 | 14,915,370 |
| 2019-04-18 | $7.65 | $8.16 | $7.62 | $7.79 | $7.50 | 26,912,970 |
| 2019-04-17 | $7.35 | $7.85 | $7.35 | $7.85 | $7.56 | 30,580,670 |
| 2019-04-16 | $6.48 | $7.14 | $6.48 | $7.14 | $6.88 | 22,113,320 |
| 2019-04-15 | $6.64 | $6.70 | $6.45 | $6.49 | $6.25 | 4,794,890 |
| 2019-04-12 | $6.57 | $6.63 | $6.46 | $6.59 | $6.35 | 3,796,590 |
| 2019-04-11 | $6.72 | $6.73 | $6.48 | $6.54 | $6.30 | 4,750,500 |
| 2019-04-10 | $6.86 | $6.86 | $6.63 | $6.77 | $6.52 | 6,107,300 |
| 2019-04-09 | $6.78 | $6.78 | $6.53 | $6.63 | $6.39 | 5,448,090 |
| 2019-04-08 | $6.97 | $7.08 | $6.69 | $6.76 | $6.51 | 9,062,400 |
| 2019-04-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.45 | 0 |
| 2019-04-04 | $6.67 | $6.76 | $6.59 | $6.70 | $6.45 | 5,977,890 |
| 2019-04-03 | $6.54 | $6.65 | $6.46 | $6.59 | $6.35 | 3,297,160 |
| 2019-04-02 | $6.53 | $6.58 | $6.41 | $6.56 | $6.32 | 4,433,560 |
| 2019-04-01 | $6.34 | $6.50 | $6.34 | $6.48 | $6.24 | 4,423,550 |
| 2019-03-29 | $6.19 | $6.33 | $6.13 | $6.31 | $6.08 | 3,397,080 |
| 2019-03-28 | $6.36 | $6.36 | $6.11 | $6.17 | $5.94 | 4,187,450 |
| 2019-03-27 | $6.34 | $6.39 | $6.25 | $6.29 | $6.06 | 3,072,150 |
| 2019-03-26 | $6.65 | $6.72 | $6.22 | $6.26 | $6.03 | 4,268,920 |
| 2019-03-25 | $6.38 | $6.75 | $6.36 | $6.56 | $6.32 | 5,299,000 |
| 2019-03-22 | $6.49 | $6.58 | $6.43 | $6.50 | $6.26 | 3,511,630 |
| 2019-03-21 | $6.49 | $6.52 | $6.40 | $6.49 | $6.25 | 4,154,800 |
| 2019-03-20 | $6.40 | $6.75 | $6.35 | $6.50 | $6.26 | 8,080,840 |
| 2019-03-19 | $6.35 | $6.35 | $6.26 | $6.28 | $6.05 | 1,917,610 |
| 2019-03-18 | $6.25 | $6.33 | $6.15 | $6.32 | $6.09 | 2,569,100 |
| 2019-03-15 | $6.11 | $6.22 | $6.11 | $6.17 | $5.94 | 1,917,500 |
| 2019-03-14 | $6.26 | $6.28 | $6.09 | $6.09 | $5.87 | 3,554,230 |
| 2019-03-13 | $6.41 | $6.45 | $6.28 | $6.30 | $6.07 | 2,848,900 |
| 2019-03-12 | $6.46 | $6.47 | $6.28 | $6.39 | $6.15 | 4,227,540 |
| 2019-03-11 | $6.21 | $6.40 | $6.19 | $6.40 | $6.16 | 3,591,840 |
| 2019-03-08 | $6.38 | $6.40 | $6.10 | $6.15 | $5.92 | 5,047,140 |
| 2019-03-07 | $6.42 | $6.49 | $6.36 | $6.46 | $6.22 | 3,717,810 |
| 2019-03-06 | $6.29 | $6.45 | $6.28 | $6.41 | $6.17 | 5,079,990 |
| 2019-03-05 | $6.29 | $6.31 | $6.23 | $6.30 | $6.07 | 3,348,510 |
| 2019-03-04 | $6.35 | $6.39 | $6.21 | $6.29 | $6.06 | 5,732,410 |
| 2019-03-01 | $6.10 | $6.32 | $6.07 | $6.28 | $6.05 | 6,801,700 |
| 2019-02-28 | $5.94 | $6.02 | $5.93 | $6.02 | $5.80 | 2,512,940 |
| 2019-02-27 | $5.98 | $6.05 | $5.93 | $5.94 | $5.72 | 4,403,920 |
| 2019-02-26 | $6.05 | $6.12 | $5.90 | $5.98 | $5.76 | 5,453,180 |
| 2019-02-25 | $5.84 | $6.06 | $5.79 | $6.06 | $5.84 | 7,662,190 |
| 2019-02-22 | $5.79 | $5.82 | $5.72 | $5.82 | $5.61 | 2,519,700 |
| 2019-02-21 | $5.76 | $5.83 | $5.71 | $5.80 | $5.59 | 3,226,640 |
| 2019-02-20 | $5.84 | $5.84 | $5.74 | $5.78 | $5.57 | 1,764,950 |
| 2019-02-19 | $5.88 | $5.88 | $5.73 | $5.81 | $5.60 | 3,057,600 |
| 2019-02-18 | $5.69 | $5.83 | $5.69 | $5.83 | $5.61 | 3,803,590 |
| 2019-02-15 | $5.58 | $5.78 | $5.54 | $5.69 | $5.48 | 5,850,520 |
| 2019-02-14 | $5.59 | $5.59 | $5.52 | $5.56 | $5.35 | 2,684,200 |
| 2019-02-13 | $5.54 | $5.59 | $5.52 | $5.58 | $5.37 | 3,436,200 |
| 2019-02-12 | $5.53 | $5.58 | $5.49 | $5.56 | $5.35 | 1,802,140 |
| 2019-02-11 | $5.52 | $5.56 | $5.49 | $5.54 | $5.34 | 2,675,600 |
| 2019-02-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.31 | 0 |
| 2019-02-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.31 | 0 |
| 2019-02-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.31 | 0 |
| 2019-02-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.31 | 0 |
| 2019-02-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.31 | 0 |
| 2019-02-01 | $5.43 | $5.53 | $5.43 | $5.51 | $5.31 | 1,689,540 |
| 2019-01-31 | $5.41 | $5.50 | $5.36 | $5.43 | $5.23 | 1,711,800 |
| 2019-01-30 | $5.56 | $5.59 | $5.42 | $5.47 | $5.27 | 2,147,800 |
| 2019-01-29 | $5.59 | $5.70 | $5.50 | $5.58 | $5.37 | 2,297,800 |
| 2019-01-28 | $5.57 | $5.63 | $5.57 | $5.60 | $5.39 | 1,430,650 |
| 2019-01-25 | $5.54 | $5.63 | $5.51 | $5.57 | $5.36 | 1,396,930 |
| 2019-01-24 | $5.61 | $5.61 | $5.53 | $5.56 | $5.35 | 1,148,900 |
| 2019-01-23 | $5.57 | $5.59 | $5.52 | $5.52 | $5.32 | 1,347,200 |
| 2019-01-22 | $5.59 | $5.64 | $5.55 | $5.60 | $5.39 | 1,498,900 |
| 2019-01-21 | $5.62 | $5.65 | $5.51 | $5.61 | $5.40 | 1,990,800 |
| 2019-01-18 | $5.59 | $5.61 | $5.48 | $5.55 | $5.35 | 3,125,740 |
| 2019-01-17 | $5.72 | $5.75 | $5.46 | $5.49 | $5.29 | 3,863,270 |
| 2019-01-16 | $5.87 | $5.87 | $5.62 | $5.67 | $5.46 | 2,251,400 |
| 2019-01-15 | $5.82 | $5.87 | $5.79 | $5.85 | $5.63 | 1,335,200 |
| 2019-01-14 | $5.90 | $5.94 | $5.79 | $5.82 | $5.61 | 1,483,900 |
| 2019-01-11 | $5.78 | $5.90 | $5.77 | $5.90 | $5.68 | 1,361,290 |
| 2019-01-10 | $5.77 | $5.87 | $5.77 | $5.80 | $5.59 | 1,338,900 |
| 2019-01-09 | $5.85 | $5.93 | $5.74 | $5.80 | $5.59 | 2,376,200 |
| 2019-01-08 | $5.73 | $5.88 | $5.73 | $5.83 | $5.61 | 2,300,800 |
| 2019-01-07 | $5.81 | $5.89 | $5.72 | $5.83 | $5.61 | 3,843,620 |
| 2019-01-04 | $5.41 | $5.71 | $5.32 | $5.69 | $5.48 | 4,366,920 |
| 2019-01-03 | $5.54 | $5.59 | $5.42 | $5.42 | $5.22 | 1,174,400 |
| 2019-01-02 | $5.50 | $5.57 | $5.47 | $5.54 | $5.34 | 1,160,200 |
| 2019-01-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.30 | 0 |
| 2018-12-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.30 | 0 |
| 2018-12-28 | $5.43 | $5.52 | $5.38 | $5.50 | $5.30 | 1,672,770 |
| 2018-12-27 | $5.56 | $5.58 | $5.42 | $5.43 | $5.23 | 1,575,000 |
| 2018-12-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.37 | 0 |
| 2018-12-25 | $5.58 | $5.58 | $5.58 | $5.58 | $5.37 | 0 |
| 2018-12-24 | $5.46 | $5.60 | $5.42 | $5.58 | $5.37 | 2,756,210 |
| 2018-12-21 | $5.36 | $5.49 | $5.31 | $5.47 | $5.27 | 2,140,900 |
| 2018-12-20 | $5.36 | $5.42 | $5.30 | $5.39 | $5.19 | 1,129,600 |
| 2018-12-19 | $5.44 | $5.50 | $5.38 | $5.39 | $5.19 | 1,439,200 |
| 2018-12-18 | $5.35 | $5.42 | $5.31 | $5.41 | $5.21 | 976,200 |
| 2018-12-17 | $5.24 | $5.41 | $5.19 | $5.38 | $5.18 | 1,835,600 |
| 2018-12-14 | $5.25 | $5.31 | $5.21 | $5.29 | $5.09 | 1,413,700 |
| 2018-12-13 | $5.29 | $5.34 | $5.22 | $5.29 | $5.09 | 1,245,400 |
| 2018-12-12 | $5.33 | $5.36 | $5.26 | $5.31 | $5.11 | 947,000 |
| 2018-12-11 | $5.28 | $5.30 | $5.23 | $5.27 | $5.08 | 891,400 |
| 2018-12-10 | $5.40 | $5.40 | $5.18 | $5.25 | $5.06 | 2,408,700 |
| 2018-12-07 | $5.40 | $5.43 | $5.30 | $5.40 | $5.20 | 1,242,700 |
| 2018-12-06 | $5.47 | $5.49 | $5.35 | $5.35 | $5.15 | 2,617,590 |
| 2018-12-05 | $5.47 | $5.61 | $5.44 | $5.46 | $5.26 | 3,815,000 |
| 2018-12-04 | $5.60 | $5.63 | $5.51 | $5.55 | $5.35 | 2,244,100 |
| 2018-12-03 | $5.63 | $5.72 | $5.53 | $5.61 | $5.40 | 4,233,800 |
| 2018-11-30 | $5.48 | $5.63 | $5.42 | $5.53 | $5.33 | 3,611,100 |
| 2018-11-29 | $5.95 | $5.95 | $5.50 | $5.58 | $5.37 | 7,346,800 |
| 2018-11-28 | $5.45 | $5.58 | $5.42 | $5.48 | $5.28 | 3,843,880 |
| 2018-11-27 | $5.24 | $5.53 | $5.24 | $5.48 | $5.28 | 6,168,620 |
| 2018-11-26 | $5.02 | $5.40 | $5.02 | $5.24 | $5.05 | 4,888,400 |
| 2018-11-23 | $5.89 | $5.89 | $5.40 | $5.42 | $5.22 | 9,230,000 |
| 2018-11-22 | $5.34 | $5.43 | $5.25 | $5.40 | $5.20 | 3,044,370 |
| 2018-11-21 | $5.16 | $5.33 | $5.16 | $5.33 | $5.13 | 2,014,870 |
| 2018-11-20 | $5.35 | $5.35 | $5.20 | $5.21 | $5.02 | 3,701,200 |
| 2018-11-19 | $5.41 | $5.41 | $5.28 | $5.35 | $5.15 | 2,926,570 |
| 2018-11-16 | $5.25 | $5.45 | $5.25 | $5.41 | $5.21 | 4,026,970 |
| 2018-11-15 | $5.23 | $5.30 | $5.16 | $5.25 | $5.06 | 3,841,730 |
| 2018-11-14 | $5.24 | $5.30 | $5.20 | $5.25 | $5.06 | 2,395,700 |
| 2018-11-13 | $5.14 | $5.25 | $5.10 | $5.23 | $5.04 | 3,147,920 |
| 2018-11-12 | $5.09 | $5.18 | $5.03 | $5.14 | $4.95 | 2,791,010 |
| 2018-11-09 | $5.06 | $5.12 | $5.01 | $5.10 | $4.91 | 2,595,000 |
| 2018-11-08 | $5.09 | $5.15 | $4.99 | $5.03 | $4.84 | 2,817,510 |
| 2018-11-07 | $5.04 | $5.16 | $5.00 | $5.09 | $4.90 | 4,695,800 |
| 2018-11-06 | $5.04 | $5.11 | $4.93 | $5.05 | $4.86 | 3,942,100 |
| 2018-11-05 | $4.90 | $5.03 | $4.86 | $5.00 | $4.82 | 4,846,900 |
| 2018-11-02 | $4.78 | $4.96 | $4.78 | $4.90 | $4.72 | 5,416,770 |
| 2018-11-01 | $4.78 | $4.82 | $4.73 | $4.75 | $4.57 | 3,444,700 |
| 2018-10-31 | $4.69 | $4.81 | $4.66 | $4.76 | $4.58 | 3,461,650 |
| 2018-10-30 | $4.57 | $4.73 | $4.52 | $4.65 | $4.48 | 3,127,780 |
| 2018-10-29 | $4.66 | $4.67 | $4.52 | $4.56 | $4.39 | 1,964,900 |
| 2018-10-26 | $4.66 | $4.72 | $4.63 | $4.67 | $4.50 | 1,553,600 |
| 2018-10-25 | $4.46 | $4.72 | $4.42 | $4.67 | $4.50 | 6,194,400 |
| 2018-10-24 | $4.42 | $4.55 | $4.40 | $4.54 | $4.37 | 3,130,100 |
| 2018-10-23 | $4.45 | $4.48 | $4.38 | $4.40 | $4.24 | 2,297,610 |
| 2018-10-22 | $4.29 | $4.53 | $4.29 | $4.48 | $4.31 | 4,837,900 |
| 2018-10-19 | $4.16 | $4.26 | $4.10 | $4.23 | $4.07 | 2,571,710 |
| 2018-10-18 | $4.34 | $4.35 | $4.19 | $4.19 | $4.04 | 2,566,580 |
| 2018-10-17 | $4.38 | $4.43 | $4.27 | $4.36 | $4.20 | 2,503,500 |
| 2018-10-16 | $4.48 | $4.49 | $4.17 | $4.35 | $4.19 | 3,059,400 |
| 2018-10-15 | $4.51 | $4.54 | $4.37 | $4.47 | $4.31 | 2,623,200 |
| 2018-10-12 | $4.53 | $4.53 | $4.33 | $4.51 | $4.34 | 3,333,100 |
| 2018-10-11 | $4.64 | $4.66 | $4.40 | $4.50 | $4.33 | 5,212,700 |
| 2018-10-10 | $4.69 | $4.73 | $4.65 | $4.72 | $4.55 | 2,675,840 |
| 2018-10-09 | $4.63 | $4.70 | $4.60 | $4.67 | $4.50 | 2,276,430 |
| 2018-10-08 | $4.68 | $4.71 | $4.56 | $4.60 | $4.43 | 2,504,500 |
| 2018-10-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.54 | 0 |
| 2018-10-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.54 | 0 |
| 2018-10-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.54 | 0 |
| 2018-10-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.54 | 0 |
| 2018-10-01 | $4.71 | $4.71 | $4.71 | $4.71 | $4.54 | 0 |
| 2018-09-28 | $4.69 | $4.72 | $4.68 | $4.71 | $4.54 | 1,878,670 |
| 2018-09-27 | $4.65 | $4.75 | $4.65 | $4.68 | $4.51 | 2,818,870 |
| 2018-09-26 | $4.63 | $4.73 | $4.63 | $4.67 | $4.50 | 3,197,400 |
| 2018-09-25 | $4.62 | $4.64 | $4.59 | $4.62 | $4.45 | 1,327,280 |
| 2018-09-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.48 | 0 |
| 2018-09-21 | $4.58 | $4.66 | $4.56 | $4.65 | $4.48 | 2,464,860 |
| 2018-09-20 | $4.60 | $4.64 | $4.57 | $4.59 | $4.42 | 1,894,810 |
| 2018-09-19 | $4.55 | $4.65 | $4.53 | $4.62 | $4.45 | 3,109,400 |
| 2018-09-18 | $4.47 | $4.59 | $4.47 | $4.56 | $4.39 | 1,903,830 |
| 2018-09-17 | $4.56 | $4.56 | $4.48 | $4.48 | $4.31 | 1,127,500 |
| 2018-09-14 | $4.59 | $4.62 | $4.54 | $4.57 | $4.40 | 1,472,030 |
| 2018-09-13 | $4.59 | $4.60 | $4.51 | $4.59 | $4.42 | 2,330,900 |
| 2018-09-12 | $4.53 | $4.58 | $4.51 | $4.53 | $4.36 | 1,643,300 |
| 2018-09-11 | $4.46 | $4.54 | $4.44 | $4.53 | $4.36 | 1,579,250 |
| 2018-09-10 | $4.58 | $4.59 | $4.44 | $4.46 | $4.30 | 1,846,000 |
| 2018-09-07 | $4.54 | $4.64 | $4.53 | $4.56 | $4.39 | 1,715,700 |
| 2018-09-06 | $4.55 | $4.58 | $4.52 | $4.55 | $4.38 | 1,495,780 |
| 2018-09-05 | $4.57 | $4.63 | $4.53 | $4.54 | $4.37 | 2,216,670 |
| 2018-09-04 | $4.57 | $4.63 | $4.54 | $4.62 | $4.45 | 2,295,100 |
| 2018-09-03 | $4.55 | $4.59 | $4.46 | $4.57 | $4.40 | 2,595,100 |
| 2018-08-31 | $4.63 | $4.65 | $4.53 | $4.56 | $4.39 | 2,619,700 |
| 2018-08-30 | $4.76 | $4.77 | $4.63 | $4.63 | $4.46 | 3,021,100 |
| 2018-08-29 | $4.79 | $4.79 | $4.73 | $4.75 | $4.57 | 1,485,500 |
| 2018-08-28 | $4.78 | $4.80 | $4.73 | $4.79 | $4.61 | 3,053,000 |
| 2018-08-27 | $4.71 | $4.80 | $4.68 | $4.80 | $4.62 | 2,203,000 |
| 2018-08-24 | $4.74 | $4.75 | $4.68 | $4.71 | $4.54 | 1,653,700 |
| 2018-08-23 | $4.71 | $4.77 | $4.68 | $4.75 | $4.57 | 2,034,700 |
| 2018-08-22 | $4.76 | $4.77 | $4.67 | $4.70 | $4.53 | 2,076,080 |
| 2018-08-21 | $4.74 | $4.79 | $4.70 | $4.76 | $4.58 | 2,572,050 |
| 2018-08-20 | $4.65 | $4.76 | $4.62 | $4.72 | $4.55 | 2,892,900 |
| 2018-08-17 | $4.79 | $4.82 | $4.63 | $4.66 | $4.49 | 3,645,010 |
| 2018-08-16 | $4.75 | $4.83 | $4.66 | $4.75 | $4.57 | 4,685,390 |
| 2018-08-15 | $4.97 | $5.00 | $4.85 | $4.86 | $4.68 | 4,806,900 |
| 2018-08-14 | $4.96 | $5.05 | $4.95 | $5.00 | $4.82 | 4,900,480 |
| 2018-08-13 | $4.99 | $5.04 | $4.92 | $5.01 | $4.83 | 6,338,420 |
| 2018-08-10 | $5.01 | $5.14 | $5.00 | $5.06 | $4.87 | 13,087,220 |
| 2018-08-09 | $5.30 | $5.40 | $5.14 | $5.17 | $4.98 | 22,620,670 |
| 2018-08-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.06 | 5,857,380 |
| 2018-08-07 | $4.66 | $4.80 | $4.65 | $4.77 | $4.59 | 3,222,590 |
| 2018-08-06 | $4.68 | $4.78 | $4.59 | $4.64 | $4.47 | 2,479,790 |
| 2018-08-03 | $4.72 | $4.77 | $4.66 | $4.71 | $4.54 | 2,908,790 |
| 2018-08-02 | $4.89 | $4.90 | $4.52 | $4.72 | $4.55 | 4,678,760 |
| 2018-08-01 | $4.93 | $4.98 | $4.90 | $4.92 | $4.74 | 3,077,930 |
| 2018-07-31 | $4.89 | $4.96 | $4.85 | $4.93 | $4.75 | 2,208,780 |
| 2018-07-30 | $4.95 | $4.97 | $4.85 | $4.90 | $4.72 | 3,463,900 |
| 2018-07-27 | $4.98 | $5.02 | $4.94 | $4.98 | $4.80 | 3,260,300 |
| 2018-07-26 | $4.92 | $5.01 | $4.90 | $4.98 | $4.80 | 4,452,330 |
| 2018-07-25 | $4.95 | $5.00 | $4.92 | $4.94 | $4.76 | 3,430,640 |
| 2018-07-24 | $4.88 | $4.98 | $4.86 | $4.95 | $4.77 | 4,654,400 |
| 2018-07-23 | $4.81 | $4.91 | $4.78 | $4.89 | $4.71 | 3,954,720 |
| 2018-07-20 | $4.76 | $4.87 | $4.71 | $4.83 | $4.65 | 4,042,000 |
| 2018-07-19 | $4.79 | $4.86 | $4.72 | $4.75 | $4.57 | 4,415,200 |
| 2018-07-18 | $4.92 | $4.93 | $4.76 | $4.80 | $4.62 | 5,769,500 |
| 2018-07-17 | $4.92 | $4.92 | $4.85 | $4.92 | $4.74 | 2,848,400 |
| 2018-07-16 | $4.92 | $4.96 | $4.86 | $4.90 | $4.72 | 2,831,400 |
| 2018-07-13 | $4.89 | $4.94 | $4.84 | $4.94 | $4.76 | 3,759,400 |
| 2018-07-12 | $4.74 | $4.93 | $4.72 | $4.90 | $4.72 | 6,674,800 |
| 2018-07-11 | $4.75 | $4.75 | $4.60 | $4.72 | $4.55 | 3,731,300 |
| 2018-07-10 | $4.71 | $4.86 | $4.66 | $4.79 | $4.61 | 5,274,900 |
| 2018-07-09 | $4.58 | $4.68 | $4.56 | $4.67 | $4.50 | 3,034,200 |
| 2018-07-06 | $4.51 | $4.58 | $4.40 | $4.54 | $4.37 | 3,460,200 |
| 2018-07-05 | $4.60 | $4.62 | $4.49 | $4.50 | $4.33 | 2,729,000 |
| 2018-07-04 | $4.72 | $4.72 | $4.57 | $4.60 | $4.43 | 4,242,700 |
| 2018-07-03 | $4.65 | $4.73 | $4.58 | $4.73 | $4.56 | 3,448,600 |
| 2018-07-02 | $4.70 | $4.77 | $4.62 | $4.65 | $4.48 | 3,196,000 |
| 2018-06-29 | $4.57 | $4.73 | $4.57 | $4.69 | $4.52 | 3,061,500 |
| 2018-06-28 | $4.59 | $4.66 | $4.54 | $4.57 | $4.40 | 3,873,600 |
| 2018-06-27 | $4.63 | $4.67 | $4.57 | $4.60 | $4.43 | 3,804,600 |
| 2018-06-26 | $4.58 | $4.74 | $4.56 | $4.65 | $4.48 | 4,792,070 |
| 2018-06-25 | $4.56 | $4.61 | $4.50 | $4.50 | $4.33 | 2,444,100 |
| 2018-06-22 | $4.44 | $4.55 | $4.37 | $4.53 | $4.36 | 2,474,600 |
| 2018-06-21 | $4.57 | $4.64 | $4.45 | $4.45 | $4.29 | 3,254,400 |
| 2018-06-20 | $4.48 | $4.61 | $4.43 | $4.58 | $4.41 | 2,432,280 |
| 2018-06-19 | $4.86 | $4.86 | $4.42 | $4.51 | $4.34 | 5,315,450 |
| 2018-06-18 | $4.91 | $4.91 | $4.91 | $4.91 | $4.73 | 0 |
| 2018-06-15 | $4.98 | $5.03 | $4.83 | $4.91 | $4.73 | 3,787,800 |
| 2018-06-14 | $4.84 | $5.05 | $4.82 | $5.00 | $4.82 | 4,854,700 |
| 2018-06-13 | $4.98 | $4.98 | $4.85 | $4.87 | $4.69 | 2,637,600 |
| 2018-06-12 | $4.93 | $5.00 | $4.86 | $4.99 | $4.81 | 3,157,800 |
| 2018-06-11 | $4.99 | $5.04 | $4.89 | $4.93 | $4.75 | 3,564,800 |
| 2018-06-08 | $5.13 | $5.14 | $4.98 | $5.00 | $4.82 | 5,150,700 |
| 2018-06-07 | $5.23 | $5.25 | $5.13 | $5.13 | $4.94 | 2,870,200 |
| 2018-06-06 | $5.25 | $5.26 | $5.20 | $5.23 | $5.04 | 2,473,000 |
| 2018-06-05 | $5.14 | $5.25 | $5.14 | $5.25 | $5.06 | 4,187,300 |
| 2018-06-04 | $5.16 | $5.19 | $5.10 | $5.16 | $4.97 | 4,168,720 |
| 2018-06-01 | $5.18 | $5.23 | $5.07 | $5.12 | $4.93 | 6,987,400 |
| 2018-05-31 | $5.21 | $5.26 | $5.11 | $5.21 | $5.02 | 7,257,900 |
| 2018-05-30 | $5.40 | $5.41 | $5.14 | $5.18 | $4.99 | 12,023,600 |
| 2018-05-29 | $5.57 | $5.62 | $5.45 | $5.46 | $5.26 | 8,096,800 |
| 2018-05-28 | $5.63 | $5.63 | $5.48 | $5.56 | $5.35 | 6,466,700 |
| 2018-05-25 | $5.76 | $5.81 | $5.56 | $5.59 | $5.38 | 9,317,800 |
| 2018-05-24 | $5.95 | $6.00 | $5.80 | $5.88 | $5.52 | 9,617,700 |
| 2018-05-23 | $6.05 | $6.05 | $5.85 | $5.92 | $5.55 | 12,035,500 |
| 2018-05-22 | $5.83 | $6.08 | $5.81 | $6.05 | $5.67 | 15,529,340 |
| 2018-05-21 | $5.74 | $5.95 | $5.70 | $5.85 | $5.49 | 15,434,200 |
| 2018-05-18 | $5.74 | $5.79 | $5.63 | $5.70 | $5.35 | 10,952,900 |
| 2018-05-17 | $5.64 | $5.76 | $5.57 | $5.76 | $5.40 | 15,904,420 |
| 2018-05-16 | $5.51 | $5.96 | $5.49 | $5.62 | $5.27 | 20,689,000 |
| 2018-05-15 | $5.42 | $5.56 | $5.36 | $5.55 | $5.21 | 9,351,120 |
| 2018-05-14 | $5.51 | $5.51 | $5.36 | $5.41 | $5.07 | 6,813,100 |
| 2018-05-11 | $5.62 | $5.62 | $5.48 | $5.51 | $5.17 | 9,141,400 |
| 2018-05-10 | $5.57 | $5.65 | $5.52 | $5.58 | $5.23 | 10,221,160 |
| 2018-05-09 | $5.44 | $5.55 | $5.40 | $5.54 | $5.20 | 13,103,560 |
| 2018-05-08 | $5.39 | $5.45 | $5.36 | $5.44 | $5.10 | 11,749,600 |
| 2018-05-07 | $5.39 | $5.42 | $5.32 | $5.39 | $5.06 | 7,491,300 |
| 2018-05-04 | $5.38 | $5.44 | $5.26 | $5.32 | $4.99 | 5,315,820 |
| 2018-05-03 | $5.31 | $5.37 | $5.18 | $5.37 | $5.04 | 5,036,700 |
| 2018-05-02 | $5.40 | $5.42 | $5.23 | $5.31 | $4.98 | 5,311,920 |
| 2018-05-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2018-04-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.05 | 0 |
| 2018-04-27 | $5.42 | $5.48 | $5.32 | $5.38 | $5.05 | 4,250,900 |
| 2018-04-26 | $5.36 | $5.47 | $5.33 | $5.40 | $5.06 | 5,112,570 |
| 2018-04-25 | $5.34 | $5.43 | $5.31 | $5.38 | $5.05 | 3,021,460 |
| 2018-04-24 | $5.25 | $5.38 | $5.25 | $5.37 | $5.04 | 3,058,480 |
| 2018-04-23 | $5.26 | $5.31 | $5.21 | $5.27 | $4.94 | 2,674,280 |
| 2018-04-20 | $5.44 | $5.45 | $5.23 | $5.25 | $4.92 | 3,983,100 |
| 2018-04-19 | $5.42 | $5.47 | $5.41 | $5.46 | $5.12 | 3,141,700 |
| 2018-04-18 | $5.45 | $5.48 | $5.31 | $5.43 | $5.09 | 4,109,300 |
| 2018-04-17 | $5.53 | $5.58 | $5.39 | $5.41 | $5.07 | 5,129,100 |
| 2018-04-16 | $5.66 | $5.66 | $5.41 | $5.53 | $5.19 | 6,662,260 |
| 2018-04-13 | $5.70 | $5.77 | $5.57 | $5.63 | $5.28 | 7,296,300 |
| 2018-04-12 | $5.54 | $5.77 | $5.52 | $5.63 | $5.28 | 9,440,530 |
| 2018-04-11 | $5.44 | $5.58 | $5.44 | $5.54 | $5.20 | 6,485,890 |
| 2018-04-10 | $5.29 | $5.48 | $5.26 | $5.43 | $5.09 | 5,415,070 |
| 2018-04-09 | $5.32 | $5.34 | $5.20 | $5.29 | $4.96 | 3,723,050 |
| 2018-04-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.02 | 0 |
| 2018-04-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.02 | 0 |
| 2018-04-04 | $5.41 | $5.45 | $5.34 | $5.35 | $5.02 | 2,272,400 |
| 2018-04-03 | $5.41 | $5.44 | $5.33 | $5.41 | $5.07 | 3,039,800 |
| 2018-04-02 | $5.46 | $5.52 | $5.42 | $5.45 | $5.11 | 3,766,700 |
| 2018-03-30 | $5.39 | $5.50 | $5.39 | $5.48 | $5.14 | 3,687,800 |
| 2018-03-29 | $5.31 | $5.38 | $5.31 | $5.37 | $5.04 | 2,171,600 |
| 2018-03-28 | $5.30 | $5.38 | $5.26 | $5.31 | $4.98 | 2,638,400 |
| 2018-03-27 | $5.18 | $5.43 | $5.18 | $5.33 | $5.00 | 3,600,400 |
| 2018-03-26 | $4.98 | $5.17 | $4.95 | $5.16 | $4.84 | 2,954,500 |
| 2018-03-23 | $5.21 | $5.24 | $4.99 | $5.05 | $4.74 | 7,429,600 |
| 2018-03-22 | $5.40 | $5.44 | $5.35 | $5.35 | $5.02 | 4,646,750 |
| 2018-03-21 | $5.41 | $5.47 | $5.34 | $5.41 | $5.07 | 5,715,300 |
| 2018-03-20 | $5.30 | $5.45 | $5.23 | $5.41 | $5.07 | 5,030,010 |
| 2018-03-19 | $5.35 | $5.43 | $5.31 | $5.37 | $5.04 | 3,760,900 |
| 2018-03-16 | $5.36 | $5.40 | $5.31 | $5.34 | $5.01 | 2,722,570 |
| 2018-03-15 | $5.52 | $5.54 | $5.31 | $5.36 | $5.03 | 7,307,800 |
| 2018-03-14 | $5.51 | $5.57 | $5.47 | $5.55 | $5.21 | 5,404,330 |
| 2018-03-13 | $5.54 | $5.59 | $5.48 | $5.53 | $5.19 | 5,208,830 |
| 2018-03-12 | $5.52 | $5.74 | $5.48 | $5.57 | $5.22 | 8,458,000 |
| 2018-03-09 | $5.40 | $5.55 | $5.39 | $5.53 | $5.19 | 6,392,100 |
| 2018-03-08 | $5.30 | $5.44 | $5.27 | $5.44 | $5.10 | 7,023,460 |
| 2018-03-07 | $5.32 | $5.35 | $5.22 | $5.33 | $5.00 | 5,938,410 |
| 2018-03-06 | $5.37 | $5.41 | $5.26 | $5.35 | $5.02 | 7,971,080 |
| 2018-03-05 | $5.35 | $5.42 | $5.32 | $5.41 | $5.07 | 4,954,510 |
| 2018-03-02 | $5.36 | $5.44 | $5.31 | $5.36 | $5.03 | 6,633,600 |
| 2018-03-01 | $5.17 | $5.54 | $5.17 | $5.44 | $5.10 | 12,491,910 |
| 2018-02-28 | $5.10 | $5.22 | $5.05 | $5.20 | $4.88 | 9,221,880 |
| 2018-02-27 | $5.04 | $5.12 | $5.03 | $5.09 | $4.77 | 5,285,230 |
| 2018-02-26 | $5.00 | $5.11 | $4.99 | $5.07 | $4.76 | 7,564,200 |
| 2018-02-23 | $4.94 | $5.00 | $4.90 | $4.99 | $4.68 | 4,735,000 |
| 2018-02-22 | $4.97 | $4.98 | $4.90 | $4.94 | $4.63 | 4,937,130 |
| 2018-02-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.62 | 0 |
| 2018-02-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.62 | 0 |
| 2018-02-19 | $4.93 | $4.93 | $4.93 | $4.93 | $4.62 | 0 |
| 2018-02-16 | $4.93 | $4.93 | $4.93 | $4.93 | $4.62 | 0 |
| 2018-02-15 | $4.93 | $4.93 | $4.93 | $4.93 | $4.62 | 0 |
| 2018-02-14 | $4.94 | $4.97 | $4.88 | $4.93 | $4.62 | 4,446,170 |
| 2018-02-13 | $4.90 | $5.02 | $4.83 | $4.97 | $4.66 | 6,935,230 |
| 2018-02-12 | $4.80 | $4.91 | $4.79 | $4.88 | $4.58 | 4,770,800 |
| 2018-02-09 | $4.75 | $4.87 | $4.70 | $4.77 | $4.47 | 6,944,120 |
| 2018-02-08 | $4.68 | $4.92 | $4.59 | $4.87 | $4.57 | 9,133,580 |
| 2018-02-07 | $4.55 | $4.67 | $4.44 | $4.61 | $4.32 | 6,507,670 |
| 2018-02-06 | $4.72 | $4.76 | $4.46 | $4.48 | $4.20 | 7,455,850 |
| 2018-02-05 | $4.78 | $4.86 | $4.71 | $4.81 | $4.51 | 5,173,610 |
| 2018-02-02 | $4.89 | $4.95 | $4.77 | $4.87 | $4.57 | 6,709,900 |
| 2018-02-01 | $5.23 | $5.23 | $4.83 | $4.94 | $4.63 | 11,814,030 |
| 2018-01-31 | $5.28 | $5.32 | $5.13 | $5.20 | $4.88 | 10,425,700 |
| 2018-01-30 | $5.17 | $5.25 | $5.13 | $5.22 | $4.90 | 7,106,080 |
| 2018-01-29 | $5.21 | $5.26 | $5.10 | $5.18 | $4.86 | 7,923,570 |
| 2018-01-26 | $5.29 | $5.35 | $5.20 | $5.22 | $4.90 | 8,638,490 |
| 2018-01-25 | $5.09 | $5.49 | $5.07 | $5.30 | $4.97 | 18,231,230 |
| 2018-01-24 | $5.14 | $5.14 | $5.03 | $5.10 | $4.78 | 9,014,430 |
| 2018-01-23 | $5.07 | $5.15 | $5.03 | $5.13 | $4.81 | 6,497,770 |
| 2018-01-22 | $4.95 | $5.07 | $4.93 | $5.06 | $4.75 | 7,054,970 |
| 2018-01-19 | $4.97 | $5.04 | $4.93 | $4.96 | $4.65 | 5,643,010 |
| 2018-01-18 | $4.89 | $5.03 | $4.87 | $4.97 | $4.66 | 7,245,080 |
| 2018-01-17 | $4.87 | $4.94 | $4.80 | $4.90 | $4.60 | 5,584,730 |
| 2018-01-16 | $4.81 | $4.93 | $4.79 | $4.86 | $4.56 | 4,490,930 |
| 2018-01-15 | $5.04 | $5.05 | $4.80 | $4.82 | $4.52 | 6,225,750 |
| 2018-01-12 | $5.08 | $5.10 | $5.02 | $5.04 | $4.73 | 4,591,530 |
| 2018-01-11 | $5.05 | $5.10 | $4.98 | $5.08 | $4.76 | 5,203,410 |
| 2018-01-10 | $5.16 | $5.16 | $5.01 | $5.04 | $4.73 | 5,245,560 |
| 2018-01-09 | $5.13 | $5.19 | $5.11 | $5.14 | $4.82 | 4,614,000 |
| 2018-01-08 | $5.15 | $5.16 | $5.10 | $5.14 | $4.82 | 5,154,220 |
| 2018-01-05 | $5.13 | $5.17 | $5.11 | $5.15 | $4.83 | 4,559,000 |
| 2018-01-04 | $5.12 | $5.19 | $5.12 | $5.15 | $4.83 | 4,346,870 |
| 2018-01-03 | $5.18 | $5.21 | $5.07 | $5.16 | $4.84 | 9,864,330 |
| 2018-01-02 | $5.05 | $5.09 | $4.99 | $5.08 | $4.76 | 5,963,150 |
| 2018-01-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.75 | 0 |
| 2017-12-29 | $4.94 | $5.09 | $4.91 | $5.06 | $4.75 | 9,826,460 |
| 2017-12-28 | $4.86 | $5.02 | $4.83 | $4.95 | $4.64 | 9,507,390 |
| 2017-12-27 | $4.85 | $4.96 | $4.81 | $4.88 | $4.58 | 10,537,640 |
| 2017-12-26 | $4.88 | $4.89 | $4.73 | $4.87 | $4.57 | 16,296,460 |
| 2017-12-25 | $5.21 | $5.21 | $4.87 | $4.92 | $4.61 | 16,096,270 |
| 2017-12-22 | $5.21 | $5.26 | $5.18 | $5.20 | $4.88 | 11,667,420 |
| 2017-12-21 | $5.35 | $5.35 | $5.16 | $5.26 | $4.93 | 23,333,050 |
| 2017-12-20 | $5.62 | $5.81 | $5.53 | $5.53 | $5.19 | 26,685,100 |
| 2017-12-19 | $6.22 | $6.25 | $6.14 | $6.14 | $5.76 | 3,176,270 |
| 2017-12-18 | $6.24 | $6.26 | $6.18 | $6.21 | $5.82 | 1,012,300 |
| 2017-12-15 | $6.24 | $6.25 | $6.18 | $6.22 | $5.83 | 1,143,660 |
| 2017-12-14 | $6.21 | $6.27 | $6.15 | $6.23 | $5.84 | 1,169,200 |
| 2017-12-13 | $6.16 | $6.22 | $6.14 | $6.21 | $5.82 | 927,850 |
| 2017-12-12 | $6.26 | $6.28 | $6.15 | $6.16 | $5.78 | 1,613,900 |
| 2017-12-11 | $6.23 | $6.27 | $6.21 | $6.26 | $5.87 | 1,593,700 |
| 2017-12-08 | $6.17 | $6.26 | $6.13 | $6.23 | $5.84 | 1,744,520 |
| 2017-12-07 | $6.13 | $6.21 | $6.10 | $6.17 | $5.79 | 1,551,000 |
| 2017-12-06 | $6.14 | $6.17 | $6.03 | $6.16 | $5.78 | 2,304,740 |
| 2017-12-05 | $6.33 | $6.35 | $6.08 | $6.14 | $5.76 | 3,386,200 |
| 2017-12-04 | $6.42 | $6.42 | $6.30 | $6.33 | $5.94 | 1,771,200 |
| 2017-12-01 | $6.40 | $6.46 | $6.36 | $6.43 | $6.03 | 2,021,230 |
| 2017-11-30 | $6.35 | $6.43 | $6.33 | $6.37 | $5.97 | 1,838,110 |
| 2017-11-29 | $6.34 | $6.38 | $6.25 | $6.36 | $5.97 | 1,792,210 |
| 2017-11-28 | $6.24 | $6.36 | $6.24 | $6.35 | $5.96 | 1,439,200 |
| 2017-11-27 | $6.32 | $6.33 | $6.21 | $6.24 | $5.85 | 1,718,800 |
| 2017-11-24 | $6.31 | $6.37 | $6.29 | $6.32 | $5.93 | 1,673,910 |
| 2017-11-23 | $6.35 | $6.38 | $6.31 | $6.31 | $5.92 | 3,153,070 |
| 2017-11-22 | $6.37 | $6.41 | $6.32 | $6.38 | $5.98 | 4,678,970 |
| 2017-11-21 | $6.46 | $6.48 | $6.31 | $6.36 | $5.97 | 3,154,140 |
| 2017-11-20 | $6.38 | $6.48 | $6.29 | $6.46 | $6.06 | 2,461,680 |
| 2017-11-17 | $6.62 | $6.64 | $6.34 | $6.37 | $5.97 | 5,242,480 |
| 2017-11-16 | $6.70 | $6.73 | $6.60 | $6.62 | $6.21 | 3,672,200 |
| 2017-11-15 | $6.72 | $6.78 | $6.68 | $6.71 | $6.29 | 1,847,710 |
| 2017-11-14 | $6.80 | $6.83 | $6.71 | $6.75 | $6.33 | 2,952,470 |
| 2017-11-13 | $6.81 | $6.90 | $6.78 | $6.84 | $6.42 | 3,247,460 |
| 2017-11-10 | $6.90 | $6.90 | $6.81 | $6.81 | $6.39 | 2,386,790 |
| 2017-11-09 | $6.83 | $6.91 | $6.79 | $6.89 | $6.46 | 2,540,230 |
| 2017-11-08 | $6.70 | $6.86 | $6.69 | $6.82 | $6.40 | 3,543,410 |
| 2017-11-07 | $6.71 | $6.75 | $6.66 | $6.73 | $6.31 | 3,462,520 |
| 2017-11-06 | $6.78 | $6.81 | $6.54 | $6.74 | $6.32 | 4,678,090 |
| 2017-11-03 | $6.91 | $6.93 | $6.71 | $6.77 | $6.35 | 2,374,630 |
| 2017-11-02 | $7.10 | $7.12 | $6.83 | $6.87 | $6.44 | 3,352,060 |
| 2017-11-01 | $7.17 | $7.18 | $7.09 | $7.12 | $6.68 | 2,405,590 |
| 2017-10-31 | $7.14 | $7.18 | $7.08 | $7.17 | $6.73 | 2,186,930 |
| 2017-10-30 | $7.30 | $7.40 | $7.09 | $7.13 | $6.69 | 4,038,700 |
| 2017-10-27 | $7.26 | $7.31 | $7.18 | $7.30 | $6.85 | 3,628,120 |
| 2017-10-26 | $7.20 | $7.27 | $7.17 | $7.24 | $6.79 | 3,102,000 |
| 2017-10-25 | $7.16 | $7.23 | $7.13 | $7.22 | $6.77 | 2,373,120 |
| 2017-10-24 | $7.19 | $7.22 | $7.12 | $7.13 | $6.69 | 1,936,240 |
| 2017-10-23 | $7.21 | $7.24 | $7.16 | $7.23 | $6.78 | 1,782,600 |
| 2017-10-20 | $7.12 | $7.22 | $7.11 | $7.19 | $6.74 | 1,446,600 |
| 2017-10-19 | $7.20 | $7.26 | $7.11 | $7.12 | $6.68 | 1,985,500 |
| 2017-10-18 | $7.32 | $7.35 | $7.17 | $7.22 | $6.77 | 1,986,570 |
| 2017-10-17 | $7.25 | $7.36 | $7.23 | $7.32 | $6.87 | 1,647,300 |
| 2017-10-16 | $7.46 | $7.53 | $7.25 | $7.26 | $6.81 | 3,111,000 |
| 2017-10-13 | $7.41 | $7.58 | $7.35 | $7.49 | $7.03 | 5,106,200 |
| 2017-10-12 | $7.37 | $7.41 | $7.26 | $7.33 | $6.88 | 1,895,920 |
| 2017-10-11 | $7.40 | $7.44 | $7.32 | $7.38 | $6.92 | 3,107,900 |
| 2017-10-10 | $7.24 | $7.41 | $7.24 | $7.39 | $6.93 | 4,029,450 |
| 2017-10-09 | $7.16 | $7.27 | $7.13 | $7.24 | $6.79 | 2,659,690 |
| 2017-10-06 | $7.12 | $7.12 | $7.12 | $7.12 | $6.68 | 0 |
| 2017-10-05 | $7.12 | $7.12 | $7.12 | $7.12 | $6.68 | 0 |
| 2017-10-04 | $7.12 | $7.12 | $7.12 | $7.12 | $6.68 | 0 |
| 2017-10-03 | $7.12 | $7.12 | $7.12 | $7.12 | $6.68 | 0 |
| 2017-10-02 | $7.12 | $7.12 | $7.12 | $7.12 | $6.68 | 0 |
| 2017-09-29 | $7.10 | $7.14 | $7.08 | $7.12 | $6.68 | 1,651,300 |
| 2017-09-28 | $7.12 | $7.15 | $7.07 | $7.08 | $6.64 | 1,652,900 |
| 2017-09-27 | $7.05 | $7.18 | $7.05 | $7.14 | $6.70 | 2,023,830 |
| 2017-09-26 | $7.11 | $7.16 | $7.03 | $7.06 | $6.62 | 1,811,100 |
| 2017-09-25 | $7.24 | $7.32 | $7.08 | $7.11 | $6.67 | 2,661,000 |
| 2017-09-22 | $7.33 | $7.34 | $7.21 | $7.27 | $6.82 | 1,989,740 |
| 2017-09-21 | $7.40 | $7.45 | $7.34 | $7.34 | $6.88 | 3,012,310 |
| 2017-09-20 | $7.27 | $7.42 | $7.27 | $7.41 | $6.95 | 5,087,630 |
| 2017-09-19 | $7.37 | $7.37 | $7.25 | $7.27 | $6.82 | 2,194,400 |
| 2017-09-18 | $7.30 | $7.37 | $7.27 | $7.37 | $6.91 | 2,763,080 |
| 2017-09-15 | $7.28 | $7.36 | $7.22 | $7.31 | $6.86 | 3,255,700 |
| 2017-09-14 | $7.33 | $7.38 | $7.23 | $7.30 | $6.85 | 3,221,720 |
| 2017-09-13 | $7.17 | $7.33 | $7.17 | $7.33 | $6.88 | 3,801,880 |
| 2017-09-12 | $7.28 | $7.30 | $7.18 | $7.20 | $6.75 | 4,615,900 |
| 2017-09-11 | $7.18 | $7.28 | $7.18 | $7.28 | $6.83 | 3,240,910 |
| 2017-09-08 | $7.17 | $7.25 | $7.17 | $7.21 | $6.76 | 2,345,510 |
| 2017-09-07 | $7.31 | $7.37 | $7.19 | $7.20 | $6.75 | 5,125,600 |
| 2017-09-06 | $7.41 | $7.43 | $7.24 | $7.35 | $6.89 | 5,484,890 |
| 2017-09-05 | $7.34 | $7.64 | $7.34 | $7.39 | $6.93 | 13,390,920 |
| 2017-09-04 | $7.10 | $7.38 | $7.08 | $7.34 | $6.88 | 12,240,640 |
| 2017-09-01 | $7.05 | $7.11 | $7.02 | $7.10 | $6.66 | 4,879,700 |
| 2017-08-31 | $7.05 | $7.09 | $7.02 | $7.05 | $6.61 | 3,296,500 |
| 2017-08-30 | $7.07 | $7.09 | $6.99 | $7.05 | $6.61 | 3,213,400 |
| 2017-08-29 | $7.11 | $7.14 | $7.00 | $7.07 | $6.63 | 5,034,200 |
| 2017-08-28 | $7.03 | $7.12 | $6.99 | $7.10 | $6.66 | 4,493,950 |
| 2017-08-25 | $6.92 | $7.03 | $6.89 | $7.03 | $6.59 | 3,955,440 |
| 2017-08-24 | $7.05 | $7.06 | $6.91 | $6.92 | $6.49 | 3,800,300 |
| 2017-08-23 | $7.14 | $7.16 | $7.01 | $7.03 | $6.59 | 3,770,090 |
| 2017-08-22 | $7.15 | $7.20 | $7.11 | $7.14 | $6.70 | 2,563,900 |
| 2017-08-21 | $7.15 | $7.20 | $7.11 | $7.17 | $6.73 | 2,835,030 |
| 2017-08-18 | $7.18 | $7.24 | $7.12 | $7.15 | $6.71 | 3,628,300 |
| 2017-08-17 | $7.15 | $7.24 | $7.05 | $7.23 | $6.78 | 4,876,050 |
| 2017-08-16 | $7.25 | $7.27 | $7.08 | $7.15 | $6.71 | 5,419,960 |
| 2017-08-15 | $7.23 | $7.27 | $7.15 | $7.25 | $6.80 | 2,662,750 |
| 2017-08-14 | $7.12 | $7.29 | $7.12 | $7.27 | $6.82 | 3,734,170 |
| 2017-08-11 | $7.29 | $7.37 | $7.05 | $7.17 | $6.73 | 5,085,540 |
| 2017-08-10 | $7.49 | $7.49 | $7.23 | $7.33 | $6.88 | 6,222,300 |
| 2017-08-09 | $7.46 | $7.64 | $7.37 | $7.54 | $7.07 | 9,044,220 |
| 2017-08-08 | $7.50 | $7.63 | $7.36 | $7.45 | $6.99 | 8,111,900 |
| 2017-08-07 | $7.60 | $7.84 | $7.48 | $7.59 | $7.12 | 8,070,860 |
| 2017-08-04 | $7.37 | $7.76 | $7.24 | $7.69 | $7.21 | 18,120,680 |
| 2017-08-03 | $7.24 | $7.65 | $7.24 | $7.37 | $6.91 | 17,754,960 |
| 2017-08-02 | $6.79 | $7.50 | $6.78 | $7.22 | $6.77 | 21,073,600 |
| 2017-08-01 | $6.80 | $6.84 | $6.74 | $6.82 | $6.40 | 2,603,900 |
| 2017-07-31 | $6.71 | $6.82 | $6.70 | $6.77 | $6.35 | 2,763,900 |
| 2017-07-28 | $6.80 | $6.84 | $6.72 | $6.74 | $6.32 | 3,177,520 |
| 2017-07-27 | $6.60 | $6.88 | $6.52 | $6.81 | $6.39 | 6,522,430 |
| 2017-07-26 | $6.56 | $6.61 | $6.52 | $6.60 | $6.19 | 1,818,730 |
| 2017-07-25 | $6.51 | $6.69 | $6.50 | $6.58 | $6.17 | 3,335,000 |
| 2017-07-24 | $6.45 | $6.52 | $6.36 | $6.51 | $6.11 | 2,690,560 |
| 2017-07-21 | $6.42 | $6.50 | $6.38 | $6.44 | $6.04 | 2,445,290 |
| 2017-07-20 | $6.43 | $6.56 | $6.40 | $6.46 | $6.06 | 2,196,900 |
| 2017-07-19 | $6.38 | $6.46 | $6.33 | $6.44 | $6.04 | 2,629,470 |
| 2017-07-18 | $6.30 | $6.43 | $6.26 | $6.37 | $5.97 | 3,215,820 |
| 2017-07-17 | $6.82 | $6.82 | $6.35 | $6.35 | $5.96 | 6,200,380 |
| 2017-07-14 | $6.82 | $6.97 | $6.81 | $6.82 | $6.40 | 4,526,390 |
| 2017-07-13 | $6.79 | $6.84 | $6.79 | $6.82 | $6.40 | 2,169,540 |
| 2017-07-12 | $6.80 | $6.85 | $6.66 | $6.79 | $6.37 | 2,900,650 |
| 2017-07-11 | $6.82 | $6.91 | $6.81 | $6.82 | $6.40 | 2,241,600 |
| 2017-07-10 | $6.87 | $6.88 | $6.83 | $6.84 | $6.42 | 2,928,350 |
| 2017-07-07 | $6.86 | $6.90 | $6.82 | $6.88 | $6.45 | 2,042,600 |
| 2017-07-06 | $6.85 | $6.90 | $6.78 | $6.90 | $6.47 | 3,964,830 |
| 2017-07-05 | $6.79 | $6.87 | $6.79 | $6.85 | $6.42 | 2,679,390 |
| 2017-07-04 | $6.84 | $6.87 | $6.75 | $6.79 | $6.37 | 2,534,890 |
| 2017-07-03 | $6.73 | $6.91 | $6.68 | $6.86 | $6.43 | 4,903,080 |
| 2017-06-30 | $6.64 | $6.64 | $6.64 | $6.64 | $6.23 | 0 |
| 2017-06-29 | $6.64 | $6.64 | $6.64 | $6.64 | $6.23 | 0 |
| 2017-06-28 | $6.70 | $6.70 | $6.62 | $6.64 | $6.23 | 2,288,450 |
| 2017-06-27 | $6.71 | $6.76 | $6.67 | $6.73 | $6.31 | 3,189,140 |
| 2017-06-26 | $6.66 | $6.72 | $6.52 | $6.72 | $6.30 | 4,440,860 |
| 2017-06-23 | $6.76 | $6.76 | $6.54 | $6.64 | $6.23 | 4,587,430 |
| 2017-06-22 | $6.91 | $6.91 | $6.62 | $6.69 | $6.27 | 4,208,340 |
| 2017-06-21 | $6.88 | $6.94 | $6.83 | $6.91 | $6.48 | 1,880,020 |
| 2017-06-20 | $6.90 | $6.95 | $6.88 | $6.88 | $6.45 | 2,763,020 |
| 2017-06-19 | $6.86 | $6.93 | $6.83 | $6.90 | $6.47 | 2,059,260 |
| 2017-06-16 | $6.92 | $6.96 | $6.84 | $6.86 | $6.43 | 2,879,170 |
| 2017-06-15 | $6.76 | $6.96 | $6.73 | $6.88 | $6.45 | 4,169,150 |
| 2017-06-14 | $6.71 | $6.78 | $6.67 | $6.72 | $6.30 | 1,728,730 |
| 2017-06-13 | $6.60 | $6.73 | $6.52 | $6.72 | $6.30 | 2,339,200 |
| 2017-06-12 | $6.77 | $6.80 | $6.58 | $6.60 | $6.19 | 2,814,180 |
| 2017-06-09 | $6.86 | $6.90 | $6.74 | $6.81 | $6.39 | 2,697,550 |
| 2017-06-08 | $6.91 | $6.96 | $6.83 | $6.85 | $6.42 | 1,985,590 |
| 2017-06-07 | $6.76 | $6.93 | $6.71 | $6.91 | $6.48 | 2,820,410 |
| 2017-06-06 | $6.75 | $6.78 | $6.69 | $6.76 | $6.34 | 2,008,200 |
| 2017-06-05 | $6.72 | $6.78 | $6.67 | $6.76 | $6.34 | 1,969,040 |
| 2017-06-02 | $6.57 | $6.76 | $6.45 | $6.70 | $6.28 | 2,772,450 |
| 2017-06-01 | $6.73 | $6.74 | $6.47 | $6.59 | $6.18 | 1,627,190 |
| 2017-05-31 | $6.75 | $6.84 | $6.67 | $6.69 | $6.27 | 1,527,000 |
| 2017-05-30 | $6.68 | $6.68 | $6.68 | $6.68 | $6.27 | 0 |
| 2017-05-29 | $6.68 | $6.68 | $6.68 | $6.68 | $6.27 | 0 |
| 2017-05-26 | $6.65 | $6.77 | $6.65 | $6.68 | $6.27 | 1,752,590 |
| 2017-05-25 | $6.60 | $6.75 | $6.48 | $6.70 | $6.28 | 2,385,890 |
| 2017-05-24 | $6.41 | $6.65 | $6.41 | $6.64 | $6.18 | 1,841,430 |
| 2017-05-23 | $6.71 | $6.76 | $6.51 | $6.54 | $6.09 | 3,072,000 |
| 2017-05-22 | $7.00 | $7.04 | $6.70 | $6.78 | $6.31 | 2,206,570 |
| 2017-05-19 | $7.06 | $7.09 | $6.98 | $7.02 | $6.54 | 1,559,310 |
| 2017-05-18 | $7.02 | $7.11 | $6.92 | $7.06 | $6.57 | 2,898,210 |
| 2017-05-17 | $6.93 | $7.08 | $6.87 | $7.04 | $6.55 | 3,353,040 |
| 2017-05-16 | $6.69 | $6.97 | $6.62 | $6.95 | $6.47 | 4,989,900 |
| 2017-05-15 | $6.73 | $6.77 | $6.65 | $6.71 | $6.25 | 3,582,200 |
| 2017-05-12 | $6.78 | $6.78 | $6.66 | $6.71 | $6.25 | 2,206,440 |
| 2017-05-11 | $6.88 | $6.88 | $6.60 | $6.79 | $6.32 | 4,465,360 |
| 2017-05-10 | $7.08 | $7.15 | $6.88 | $6.89 | $6.41 | 2,303,720 |
| 2017-05-09 | $7.03 | $7.12 | $6.92 | $7.11 | $6.62 | 3,569,770 |
| 2017-05-08 | $7.20 | $7.20 | $7.01 | $7.03 | $6.54 | 4,357,100 |
| 2017-05-05 | $7.45 | $7.45 | $7.17 | $7.20 | $6.70 | 3,575,700 |
| 2017-05-04 | $7.47 | $7.55 | $7.45 | $7.45 | $6.94 | 2,836,360 |
| 2017-05-03 | $7.47 | $7.55 | $7.43 | $7.49 | $6.97 | 2,412,610 |
| 2017-05-02 | $7.45 | $7.52 | $7.39 | $7.46 | $6.95 | 2,377,870 |
| 2017-05-01 | $7.45 | $7.45 | $7.45 | $7.45 | $6.94 | 0 |
| 2017-04-28 | $7.33 | $7.45 | $7.32 | $7.45 | $6.94 | 2,760,250 |
| 2017-04-27 | $7.34 | $7.38 | $7.00 | $7.37 | $6.86 | 3,650,890 |
| 2017-04-26 | $7.36 | $7.39 | $7.32 | $7.34 | $6.83 | 2,010,870 |
| 2017-04-25 | $7.28 | $7.44 | $7.25 | $7.37 | $6.86 | 2,391,760 |
| 2017-04-24 | $7.60 | $7.69 | $7.29 | $7.37 | $6.86 | 3,023,400 |
| 2017-04-21 | $7.61 | $7.67 | $7.57 | $7.59 | $7.07 | 2,743,780 |
| 2017-04-20 | $7.81 | $7.88 | $7.52 | $7.59 | $7.07 | 4,449,480 |
| 2017-04-19 | $7.95 | $7.98 | $7.75 | $7.81 | $7.27 | 3,723,750 |
| 2017-04-18 | $8.15 | $8.24 | $7.92 | $7.99 | $7.44 | 3,822,920 |
| 2017-04-17 | $8.24 | $8.30 | $8.07 | $8.17 | $7.61 | 3,880,530 |
| 2017-04-14 | $8.44 | $8.45 | $8.20 | $8.24 | $7.67 | 3,902,550 |
| 2017-04-13 | $8.37 | $8.45 | $8.32 | $8.43 | $7.85 | 3,144,100 |
| 2017-04-12 | $8.45 | $8.45 | $8.27 | $8.36 | $7.78 | 3,155,870 |
| 2017-04-11 | $8.38 | $8.48 | $8.27 | $8.48 | $7.89 | 3,334,960 |
| 2017-04-10 | $8.31 | $8.51 | $8.28 | $8.41 | $7.83 | 6,303,360 |
| 2017-04-07 | $8.44 | $8.45 | $8.36 | $8.41 | $7.83 | 2,663,310 |
| 2017-04-06 | $8.37 | $8.46 | $8.37 | $8.43 | $7.85 | 4,184,840 |
| 2017-04-05 | $8.28 | $8.43 | $8.26 | $8.40 | $7.82 | 4,979,250 |
| 2017-04-04 | $8.26 | $8.26 | $8.26 | $8.26 | $7.69 | 0 |
| 2017-04-03 | $8.26 | $8.26 | $8.26 | $8.26 | $7.69 | 0 |
| 2017-03-31 | $8.27 | $8.32 | $8.17 | $8.26 | $7.69 | 4,901,480 |
| 2017-03-30 | $8.50 | $8.53 | $8.22 | $8.24 | $7.67 | 5,610,760 |
| 2017-03-29 | $8.63 | $8.65 | $8.46 | $8.50 | $7.91 | 3,231,600 |
| 2017-03-28 | $8.54 | $8.67 | $8.52 | $8.61 | $8.02 | 3,766,830 |
| 2017-03-27 | $8.67 | $8.70 | $8.52 | $8.54 | $7.95 | 5,275,020 |
| 2017-03-24 | $8.72 | $8.74 | $8.58 | $8.68 | $8.08 | 5,119,540 |
| 2017-03-23 | $8.83 | $8.84 | $8.67 | $8.73 | $8.13 | 5,105,680 |
| 2017-03-22 | $8.83 | $8.89 | $8.76 | $8.85 | $8.24 | 4,699,850 |
| 2017-03-21 | $8.80 | $8.87 | $8.77 | $8.86 | $8.25 | 3,365,100 |
| 2017-03-20 | $8.76 | $8.85 | $8.68 | $8.81 | $8.20 | 5,077,630 |
| 2017-03-17 | $8.86 | $8.92 | $8.72 | $8.78 | $8.17 | 5,293,100 |
| 2017-03-16 | $8.83 | $8.91 | $8.81 | $8.87 | $8.26 | 4,134,220 |
| 2017-03-15 | $8.81 | $8.85 | $8.75 | $8.82 | $8.21 | 1,919,300 |
| 2017-03-14 | $8.99 | $9.00 | $8.79 | $8.80 | $8.19 | 4,169,680 |
| 2017-03-13 | $8.96 | $8.98 | $8.82 | $8.95 | $8.33 | 3,975,920 |
| 2017-03-10 | $9.04 | $9.11 | $8.93 | $8.96 | $8.34 | 3,823,950 |
| 2017-03-09 | $8.96 | $9.16 | $8.85 | $9.08 | $8.45 | 5,229,010 |
| 2017-03-08 | $9.03 | $9.06 | $8.87 | $8.96 | $8.34 | 4,295,720 |
| 2017-03-07 | $9.03 | $9.06 | $9.00 | $9.04 | $8.42 | 4,620,550 |
| 2017-03-06 | $8.87 | $9.03 | $8.87 | $9.03 | $8.41 | 6,851,500 |
| 2017-03-03 | $8.86 | $8.89 | $8.77 | $8.87 | $8.26 | 3,239,500 |
| 2017-03-02 | $8.92 | $8.95 | $8.80 | $8.86 | $8.25 | 4,159,450 |
| 2017-03-01 | $8.81 | $8.97 | $8.50 | $8.92 | $8.30 | 5,890,000 |
| 2017-02-28 | $8.79 | $8.87 | $8.77 | $8.85 | $8.24 | 3,939,450 |
| 2017-02-27 | $8.85 | $8.99 | $8.68 | $8.75 | $8.15 | 6,708,230 |
| 2017-02-24 | $8.80 | $8.93 | $8.76 | $8.88 | $8.27 | 5,794,150 |
| 2017-02-23 | $8.80 | $8.85 | $8.72 | $8.80 | $8.19 | 4,387,620 |
| 2017-02-22 | $8.75 | $8.85 | $8.75 | $8.80 | $8.19 | 5,570,060 |
| 2017-02-21 | $8.85 | $8.86 | $8.71 | $8.79 | $8.18 | 9,354,660 |
| 2017-02-20 | $8.67 | $8.82 | $8.64 | $8.82 | $8.21 | 4,694,230 |
| 2017-02-17 | $8.71 | $8.83 | $8.59 | $8.68 | $8.08 | 4,231,150 |
| 2017-02-16 | $8.64 | $8.74 | $8.60 | $8.71 | $8.11 | 2,437,810 |
| 2017-02-15 | $8.75 | $8.79 | $8.64 | $8.65 | $8.05 | 3,323,700 |
| 2017-02-14 | $8.86 | $8.91 | $8.75 | $8.78 | $8.17 | 3,022,120 |
| 2017-02-13 | $8.71 | $8.84 | $8.62 | $8.83 | $8.22 | 4,329,090 |
| 2017-02-10 | $8.79 | $8.81 | $8.64 | $8.70 | $8.10 | 4,527,770 |
| 2017-02-09 | $8.75 | $8.80 | $8.65 | $8.76 | $8.16 | 2,987,270 |
| 2017-02-08 | $8.59 | $8.73 | $8.55 | $8.73 | $8.13 | 4,793,110 |
| 2017-02-07 | $8.51 | $8.63 | $8.47 | $8.58 | $7.99 | 4,602,120 |
| 2017-02-06 | $8.46 | $8.52 | $8.39 | $8.52 | $7.93 | 4,650,590 |
| 2017-02-03 | $8.42 | $8.46 | $8.36 | $8.45 | $7.87 | 3,097,000 |
| 2017-02-02 | $8.41 | $8.41 | $8.41 | $8.41 | $7.83 | 0 |
| 2017-02-01 | $8.41 | $8.41 | $8.41 | $8.41 | $7.83 | 0 |
| 2017-01-31 | $8.41 | $8.41 | $8.41 | $8.41 | $7.83 | 0 |
| 2017-01-30 | $8.41 | $8.41 | $8.41 | $8.41 | $7.83 | 0 |
| 2017-01-27 | $8.41 | $8.41 | $8.41 | $8.41 | $7.83 | 0 |
| 2017-01-26 | $8.39 | $8.45 | $8.34 | $8.41 | $7.83 | 2,833,390 |
| 2017-01-25 | $8.37 | $8.43 | $8.31 | $8.39 | $7.81 | 5,176,080 |
| 2017-01-24 | $8.51 | $8.51 | $8.35 | $8.40 | $7.82 | 6,667,000 |
| 2017-01-23 | $8.43 | $8.62 | $8.37 | $8.51 | $7.92 | 4,568,850 |
| 2017-01-20 | $8.22 | $8.45 | $8.20 | $8.40 | $7.82 | 3,961,430 |
| 2017-01-19 | $8.31 | $8.32 | $8.16 | $8.23 | $7.66 | 2,965,730 |
| 2017-01-18 | $8.50 | $8.54 | $8.29 | $8.31 | $7.74 | 3,239,650 |
| 2017-01-17 | $8.29 | $8.60 | $8.21 | $8.50 | $7.91 | 6,515,700 |
| 2017-01-16 | $8.67 | $8.74 | $7.87 | $8.31 | $7.74 | 8,273,360 |
| 2017-01-13 | $8.82 | $8.89 | $8.59 | $8.68 | $8.08 | 5,853,890 |
| 2017-01-12 | $8.94 | $9.18 | $8.80 | $8.82 | $8.21 | 5,239,050 |
| 2017-01-11 | $9.02 | $9.19 | $8.88 | $8.92 | $8.30 | 6,168,920 |
| 2017-01-10 | $9.28 | $9.29 | $9.03 | $9.03 | $8.41 | 6,365,560 |
| 2017-01-09 | $9.12 | $9.28 | $9.10 | $9.25 | $8.61 | 3,986,360 |
| 2017-01-06 | $9.27 | $9.36 | $9.12 | $9.12 | $8.49 | 5,915,280 |
| 2017-01-05 | $9.27 | $9.47 | $9.18 | $9.32 | $8.68 | 7,831,910 |
| 2017-01-04 | $9.20 | $9.40 | $9.14 | $9.27 | $8.63 | 10,853,880 |
| 2017-01-03 | $9.02 | $9.25 | $8.94 | $9.25 | $8.61 | 11,552,020 |
| 2017-01-02 | $9.02 | $9.02 | $9.02 | $9.02 | $8.40 | 0 |
| 2016-12-30 | $8.82 | $9.04 | $8.81 | $9.02 | $8.40 | 7,252,440 |
| 2016-12-29 | $8.74 | $8.98 | $8.73 | $8.85 | $8.24 | 5,796,510 |
| 2016-12-28 | $8.82 | $8.89 | $8.72 | $8.75 | $8.15 | 4,400,490 |
| 2016-12-27 | $8.70 | $8.95 | $8.70 | $8.82 | $8.21 | 6,596,600 |
| 2016-12-26 | $8.57 | $8.74 | $8.41 | $8.74 | $8.14 | 4,337,930 |
| 2016-12-23 | $8.79 | $8.79 | $8.55 | $8.58 | $7.99 | 3,850,840 |
| 2016-12-22 | $8.77 | $8.80 | $8.66 | $8.79 | $8.18 | 3,669,100 |
| 2016-12-21 | $8.66 | $8.84 | $8.61 | $8.79 | $8.18 | 6,663,210 |
| 2016-12-20 | $8.60 | $8.66 | $8.54 | $8.66 | $8.06 | 3,838,650 |
| 2016-12-19 | $8.51 | $8.67 | $8.51 | $8.60 | $8.01 | 3,740,720 |
| 2016-12-16 | $8.27 | $8.72 | $8.27 | $8.56 | $7.97 | 10,497,460 |
| 2016-12-15 | $8.20 | $8.37 | $8.18 | $8.34 | $7.76 | 4,753,780 |
| 2016-12-14 | $8.22 | $8.30 | $8.16 | $8.24 | $7.67 | 4,507,530 |
| 2016-12-13 | $8.15 | $8.26 | $8.09 | $8.21 | $7.64 | 4,642,150 |
| 2016-12-12 | $8.69 | $8.73 | $8.12 | $8.15 | $7.59 | 9,434,300 |
| 2016-12-09 | $8.74 | $8.77 | $8.61 | $8.70 | $8.10 | 6,315,660 |
| 2016-12-08 | $8.66 | $9.04 | $8.66 | $8.72 | $8.12 | 10,762,210 |
| 2016-12-07 | $8.50 | $8.68 | $8.47 | $8.66 | $8.06 | 4,709,580 |
| 2016-12-06 | $8.50 | $8.61 | $8.46 | $8.46 | $7.88 | 5,458,450 |
| 2016-12-05 | $8.55 | $8.72 | $8.48 | $8.48 | $7.89 | 5,398,070 |
| 2016-12-02 | $8.82 | $8.86 | $8.54 | $8.57 | $7.98 | 6,640,440 |
| 2016-12-01 | $8.72 | $8.87 | $8.70 | $8.80 | $8.19 | 5,382,370 |
| 2016-11-30 | $8.78 | $8.89 | $8.66 | $8.71 | $8.11 | 6,373,100 |
| 2016-11-29 | $8.95 | $9.04 | $8.76 | $8.78 | $8.17 | 6,240,650 |
| 2016-11-28 | $8.93 | $9.04 | $8.83 | $8.98 | $8.36 | 7,257,500 |
| 2016-11-25 | $8.83 | $8.95 | $8.63 | $8.94 | $8.32 | 8,399,570 |
| 2016-11-24 | $9.01 | $9.07 | $8.83 | $8.84 | $8.23 | 8,068,020 |
| 2016-11-23 | $9.13 | $9.20 | $8.98 | $9.01 | $8.39 | 6,976,130 |
| 2016-11-22 | $8.93 | $9.18 | $8.93 | $9.12 | $8.49 | 8,758,180 |
| 2016-11-21 | $8.82 | $9.03 | $8.75 | $8.98 | $8.36 | 8,386,880 |
| 2016-11-18 | $8.88 | $8.95 | $8.82 | $8.84 | $8.23 | 5,690,850 |
| 2016-11-17 | $8.85 | $8.90 | $8.73 | $8.87 | $8.26 | 7,525,090 |
| 2016-11-16 | $8.89 | $9.05 | $8.86 | $8.88 | $8.27 | 9,613,250 |
| 2016-11-15 | $8.81 | $8.92 | $8.75 | $8.89 | $8.28 | 7,929,800 |
| 2016-11-14 | $8.88 | $8.95 | $8.71 | $8.79 | $8.18 | 10,211,720 |
| 2016-11-11 | $8.71 | $8.87 | $8.69 | $8.83 | $8.22 | 10,798,890 |
| 2016-11-10 | $8.65 | $8.75 | $8.61 | $8.74 | $8.14 | 10,455,760 |
| 2016-11-09 | $8.60 | $8.65 | $8.40 | $8.55 | $7.96 | 9,316,640 |
| 2016-11-08 | $8.60 | $8.62 | $8.54 | $8.59 | $8.00 | 6,440,660 |
| 2016-11-07 | $8.43 | $8.62 | $8.41 | $8.56 | $7.97 | 10,148,130 |
| 2016-11-04 | $8.45 | $8.56 | $8.38 | $8.43 | $7.85 | 6,394,990 |
| 2016-11-03 | $8.38 | $8.56 | $8.32 | $8.45 | $7.87 | 10,383,250 |
| 2016-11-02 | $8.39 | $8.44 | $8.33 | $8.35 | $7.77 | 5,258,450 |
| 2016-11-01 | $8.27 | $8.41 | $8.27 | $8.41 | $7.83 | 4,874,240 |
| 2016-10-31 | $8.20 | $8.32 | $8.12 | $8.27 | $7.70 | 0 |
| 2016-10-28 | $8.37 | $8.42 | $8.22 | $8.23 | $7.66 | 6,453,200 |
| 2016-10-27 | $8.47 | $8.48 | $8.35 | $8.39 | $7.81 | 6,132,340 |
| 2016-10-26 | $8.44 | $8.58 | $8.42 | $8.47 | $7.89 | 8,286,880 |
| 2016-10-25 | $8.50 | $8.50 | $8.41 | $8.46 | $7.88 | 5,214,260 |
| 2016-10-24 | $8.38 | $8.49 | $8.37 | $8.45 | $7.87 | 8,685,470 |
| 2016-10-21 | $8.36 | $8.45 | $8.25 | $8.38 | $7.80 | 7,229,410 |
| 2016-10-20 | $8.33 | $8.41 | $8.28 | $8.35 | $7.77 | 6,457,750 |
| 2016-10-19 | $8.40 | $8.44 | $8.28 | $8.30 | $7.73 | 6,347,510 |
| 2016-10-18 | $8.23 | $8.40 | $8.19 | $8.39 | $7.81 | 8,627,770 |
| 2016-10-17 | $8.37 | $8.40 | $8.18 | $8.24 | $7.67 | 8,688,860 |
| 2016-10-14 | $8.42 | $8.45 | $8.27 | $8.35 | $7.77 | 11,182,100 |
| 2016-10-13 | $8.45 | $8.49 | $8.37 | $8.49 | $7.90 | 11,285,830 |
| 2016-10-12 | $8.53 | $8.62 | $8.42 | $8.49 | $7.90 | 12,466,500 |
| 2016-10-11 | $8.51 | $8.70 | $8.44 | $8.61 | $8.02 | 21,206,540 |
| 2016-10-10 | $8.39 | $8.55 | $8.34 | $8.51 | $7.92 | 20,570,460 |
| 2016-10-07 | $8.38 | $8.38 | $8.38 | $8.38 | $7.80 | 0 |
| 2016-10-06 | $8.38 | $8.38 | $8.38 | $8.38 | $7.80 | 0 |
| 2016-10-05 | $8.38 | $8.38 | $8.38 | $8.38 | $7.80 | 0 |
| 2016-10-04 | $8.38 | $8.38 | $8.38 | $8.38 | $7.80 | 0 |
| 2016-10-03 | $8.38 | $8.38 | $8.38 | $8.38 | $7.80 | 0 |
| 2016-09-30 | $8.40 | $8.52 | $8.30 | $8.38 | $7.80 | 23,052,570 |
| 2016-09-29 | $7.98 | $8.78 | $7.98 | $8.55 | $7.96 | 41,092,970 |
| 2016-09-28 | $7.91 | $8.03 | $7.89 | $7.98 | $7.43 | 7,074,310 |
| 2016-09-27 | $7.85 | $7.93 | $7.76 | $7.93 | $7.38 | 6,018,060 |
| 2016-09-26 | $7.96 | $8.05 | $7.84 | $7.85 | $7.31 | 7,113,360 |
| 2016-09-23 | $8.06 | $8.07 | $7.94 | $7.97 | $7.42 | 6,800,850 |
| 2016-09-22 | $8.06 | $8.12 | $8.02 | $8.04 | $7.49 | 6,386,230 |
| 2016-09-21 | $8.00 | $8.10 | $7.98 | $8.04 | $7.49 | 6,821,140 |
| 2016-09-20 | $8.02 | $8.06 | $7.95 | $8.01 | $7.46 | 6,320,850 |
| 2016-09-19 | $7.87 | $8.04 | $7.87 | $8.04 | $7.49 | 8,749,670 |
| 2016-09-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.32 | 0 |
| 2016-09-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.32 | 0 |
| 2016-09-14 | $7.82 | $7.95 | $7.78 | $7.86 | $7.32 | 6,610,870 |
| 2016-09-13 | $7.77 | $7.86 | $7.75 | $7.84 | $7.30 | 5,749,820 |
| 2016-09-12 | $7.80 | $7.88 | $7.72 | $7.73 | $7.20 | 8,371,250 |
| 2016-09-09 | $8.17 | $8.20 | $7.95 | $7.96 | $7.41 | 9,055,110 |
| 2016-09-08 | $8.10 | $8.18 | $8.05 | $8.15 | $7.59 | 7,505,030 |
| 2016-09-07 | $8.02 | $8.28 | $8.02 | $8.10 | $7.54 | 19,497,350 |
| 2016-09-06 | $7.88 | $8.06 | $7.83 | $8.06 | $7.50 | 13,792,710 |
| 2016-09-05 | $7.81 | $7.94 | $7.79 | $7.87 | $7.33 | 7,488,450 |
| 2016-09-02 | $7.85 | $7.87 | $7.75 | $7.79 | $7.25 | 6,259,210 |
| 2016-09-01 | $7.85 | $7.99 | $7.82 | $7.84 | $7.30 | 8,106,450 |
| 2016-08-31 | $7.85 | $7.88 | $7.77 | $7.85 | $7.31 | 4,349,520 |
| 2016-08-30 | $7.82 | $7.91 | $7.77 | $7.88 | $7.34 | 6,306,450 |
| 2016-08-29 | $7.74 | $7.92 | $7.74 | $7.81 | $7.27 | 9,437,800 |
| 2016-08-26 | $7.69 | $7.81 | $7.66 | $7.74 | $7.21 | 6,177,520 |
| 2016-08-25 | $7.76 | $7.76 | $7.62 | $7.66 | $7.13 | 4,771,210 |
| 2016-08-24 | $7.75 | $7.80 | $7.71 | $7.76 | $7.22 | 5,541,180 |
| 2016-08-23 | $7.66 | $7.76 | $7.66 | $7.74 | $7.21 | 4,103,330 |
| 2016-08-22 | $7.75 | $7.76 | $7.66 | $7.67 | $7.14 | 4,148,130 |
| 2016-08-19 | $7.73 | $7.77 | $7.72 | $7.75 | $7.22 | 3,742,460 |
| 2016-08-18 | $7.76 | $7.79 | $7.71 | $7.76 | $7.22 | 5,158,050 |
| 2016-08-17 | $7.73 | $7.79 | $7.70 | $7.78 | $7.24 | 4,446,490 |
| 2016-08-16 | $7.69 | $7.77 | $7.69 | $7.74 | $7.21 | 4,736,960 |
| 2016-08-15 | $7.55 | $7.73 | $7.53 | $7.72 | $7.19 | 7,856,870 |
| 2016-08-12 | $7.44 | $7.55 | $7.43 | $7.53 | $7.01 | 3,778,240 |
| 2016-08-11 | $7.60 | $7.63 | $7.42 | $7.43 | $6.92 | 4,118,590 |
| 2016-08-10 | $7.62 | $7.68 | $7.59 | $7.60 | $7.08 | 3,525,920 |
| 2016-08-09 | $7.49 | $7.64 | $7.49 | $7.62 | $7.09 | 4,588,070 |
| 2016-08-08 | $7.47 | $7.55 | $7.40 | $7.53 | $7.01 | 3,601,690 |
| 2016-08-05 | $7.46 | $7.51 | $7.46 | $7.46 | $6.95 | 3,194,470 |
| 2016-08-04 | $7.47 | $7.52 | $7.42 | $7.49 | $6.97 | 4,435,080 |
| 2016-08-03 | $7.46 | $7.50 | $7.41 | $7.47 | $6.95 | 4,246,570 |
| 2016-08-02 | $7.36 | $7.48 | $7.31 | $7.46 | $6.95 | 3,893,610 |
| 2016-08-01 | $7.38 | $7.40 | $7.24 | $7.37 | $6.86 | 5,629,830 |
| 2016-07-29 | $7.53 | $7.53 | $7.39 | $7.40 | $6.89 | 4,728,060 |
| 2016-07-28 | $7.47 | $7.56 | $7.42 | $7.52 | $7.00 | 6,311,950 |
| 2016-07-27 | $7.91 | $7.94 | $7.41 | $7.47 | $6.95 | 10,628,450 |
| 2016-07-26 | $7.76 | $7.91 | $7.76 | $7.91 | $7.36 | 5,989,550 |
| 2016-07-25 | $7.73 | $7.85 | $7.72 | $7.78 | $7.24 | 5,672,810 |
| 2016-07-22 | $7.86 | $7.87 | $7.71 | $7.74 | $7.21 | 5,674,400 |
| 2016-07-21 | $7.86 | $7.92 | $7.80 | $7.86 | $7.32 | 7,141,240 |
| 2016-07-20 | $7.86 | $7.93 | $7.85 | $7.88 | $7.34 | 5,787,710 |
| 2016-07-19 | $7.85 | $7.91 | $7.71 | $7.88 | $7.34 | 7,459,670 |
| 2016-07-18 | $7.95 | $7.96 | $7.80 | $7.87 | $7.33 | 5,115,090 |
| 2016-07-15 | $7.96 | $8.11 | $7.91 | $7.97 | $7.42 | 10,164,040 |
| 2016-07-14 | $7.85 | $7.96 | $7.85 | $7.95 | $7.40 | 9,044,020 |
| 2016-07-13 | $7.88 | $7.93 | $7.84 | $7.88 | $7.34 | 7,521,020 |
| 2016-07-12 | $7.86 | $7.90 | $7.65 | $7.89 | $7.35 | 7,355,000 |
| 2016-07-11 | $7.92 | $7.96 | $7.83 | $7.86 | $7.32 | 7,066,570 |
| 2016-07-08 | $7.80 | $7.95 | $7.77 | $7.92 | $7.37 | 9,390,590 |
| 2016-07-07 | $7.80 | $7.85 | $7.71 | $7.81 | $7.27 | 6,883,860 |
| 2016-07-06 | $7.78 | $7.83 | $7.72 | $7.80 | $7.26 | 5,968,850 |
| 2016-07-05 | $7.85 | $7.88 | $7.72 | $7.81 | $7.27 | 7,850,140 |
| 2016-07-04 | $7.71 | $7.85 | $7.67 | $7.85 | $7.31 | 7,257,240 |
| 2016-07-01 | $7.70 | $7.82 | $7.66 | $7.71 | $7.18 | 6,040,800 |
| 2016-06-30 | $7.75 | $7.76 | $7.65 | $7.70 | $7.17 | 5,684,640 |
| 2016-06-29 | $7.70 | $7.77 | $7.68 | $7.70 | $7.17 | 6,645,550 |
| 2016-06-28 | $7.60 | $7.74 | $7.57 | $7.69 | $7.16 | 7,875,280 |
| 2016-06-27 | $7.38 | $7.65 | $7.35 | $7.65 | $7.12 | 7,759,130 |
| 2016-06-24 | $7.50 | $7.58 | $7.20 | $7.42 | $6.91 | 7,107,050 |
| 2016-06-23 | $7.49 | $7.60 | $7.41 | $7.48 | $6.96 | 5,413,590 |
| 2016-06-22 | $7.29 | $7.55 | $7.28 | $7.53 | $7.01 | 6,791,780 |
| 2016-06-21 | $7.43 | $7.55 | $7.31 | $7.33 | $6.82 | 6,438,910 |
| 2016-06-20 | $7.34 | $7.41 | $7.25 | $7.38 | $6.87 | 5,422,050 |
| 2016-06-17 | $7.25 | $7.43 | $7.24 | $7.34 | $6.83 | 4,994,640 |
| 2016-06-16 | $7.39 | $7.44 | $7.31 | $7.32 | $6.72 | 5,350,530 |
| 2016-06-15 | $7.09 | $7.48 | $7.05 | $7.38 | $6.78 | 6,147,480 |
| 2016-06-14 | $7.08 | $7.17 | $7.04 | $7.12 | $6.54 | 6,580,240 |
| 2016-06-13 | $7.44 | $7.49 | $7.10 | $7.10 | $6.52 | 7,718,960 |
| 2016-06-10 | $7.53 | $7.53 | $7.53 | $7.53 | $6.92 | 0 |
| 2016-06-09 | $7.53 | $7.53 | $7.53 | $7.53 | $6.92 | 0 |
| 2016-06-08 | $7.46 | $7.56 | $7.44 | $7.53 | $6.92 | 5,708,490 |
| 2016-06-07 | $7.58 | $7.58 | $7.42 | $7.52 | $6.91 | 4,978,590 |
| 2016-06-06 | $7.56 | $7.59 | $7.51 | $7.55 | $6.93 | 4,467,980 |
| 2016-06-03 | $7.50 | $7.58 | $7.46 | $7.54 | $6.93 | 5,365,120 |
| 2016-06-02 | $7.45 | $7.56 | $7.42 | $7.50 | $6.89 | 5,967,030 |
| 2016-06-01 | $7.43 | $7.56 | $7.38 | $7.45 | $6.84 | 9,130,640 |
| 2016-05-31 | $7.11 | $7.44 | $7.10 | $7.42 | $6.82 | 7,712,200 |
| 2016-05-30 | $7.11 | $7.18 | $7.01 | $7.12 | $6.54 | 4,757,390 |
| 2016-05-27 | $7.09 | $7.17 | $7.07 | $7.11 | $6.53 | 3,676,460 |
| 2016-05-26 | $7.08 | $7.13 | $6.91 | $7.13 | $6.55 | 5,003,440 |
| 2016-05-25 | $7.11 | $7.17 | $7.05 | $7.08 | $6.50 | 4,204,400 |
| 2016-05-24 | $7.14 | $7.14 | $7.00 | $7.07 | $6.49 | 4,196,750 |
| 2016-05-23 | $7.05 | $7.15 | $7.04 | $7.13 | $6.55 | 3,811,430 |
| 2016-05-20 | $6.92 | $7.06 | $6.87 | $7.05 | $6.48 | 4,157,490 |
| 2016-05-19 | $6.94 | $7.08 | $6.93 | $6.95 | $6.38 | 5,777,570 |
| 2016-05-18 | $7.15 | $7.16 | $6.90 | $6.93 | $6.37 | 7,953,270 |
| 2016-05-17 | $7.20 | $7.31 | $7.13 | $7.21 | $6.62 | 5,874,870 |
| 2016-05-16 | $7.12 | $7.22 | $7.02 | $7.22 | $6.63 | 5,210,820 |
| 2016-05-13 | $7.18 | $7.27 | $7.06 | $7.12 | $6.54 | 5,740,170 |
| 2016-05-12 | $7.25 | $7.25 | $7.08 | $7.18 | $6.59 | 5,740,730 |
| 2016-05-11 | $7.47 | $7.50 | $7.30 | $7.33 | $6.73 | 3,922,660 |
| 2016-05-10 | $7.45 | $7.52 | $7.35 | $7.40 | $6.80 | 4,778,090 |
| 2016-05-09 | $7.76 | $7.76 | $7.39 | $7.46 | $6.85 | 7,634,700 |
| 2016-05-06 | $8.20 | $8.21 | $7.77 | $7.80 | $7.16 | 9,309,080 |
| 2016-05-05 | $8.09 | $8.21 | $8.09 | $8.18 | $7.51 | 6,401,940 |
| 2016-05-04 | $8.04 | $8.18 | $8.02 | $8.14 | $7.48 | 8,562,200 |
| 2016-05-03 | $7.85 | $8.07 | $7.72 | $8.07 | $7.41 | 8,205,920 |
| 2016-05-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.19 | 0 |
| 2016-04-29 | $7.80 | $7.91 | $7.78 | $7.83 | $7.19 | 4,006,350 |
| 2016-04-28 | $7.90 | $7.99 | $7.69 | $7.88 | $7.24 | 5,957,010 |
| 2016-04-27 | $7.96 | $8.08 | $7.86 | $7.90 | $7.26 | 7,680,450 |
| 2016-04-26 | $7.67 | $7.87 | $7.67 | $7.87 | $7.23 | 5,340,780 |
| 2016-04-25 | $7.72 | $7.73 | $7.51 | $7.70 | $7.07 | 6,670,640 |
| 2016-04-22 | $7.70 | $7.77 | $7.61 | $7.76 | $7.13 | 6,314,820 |
| 2016-04-21 | $7.65 | $7.85 | $7.56 | $7.65 | $7.03 | 9,236,660 |
| 2016-04-20 | $8.19 | $8.22 | $7.48 | $7.65 | $7.03 | 15,878,030 |
| 2016-04-19 | $8.22 | $8.28 | $8.09 | $8.19 | $7.52 | 6,788,430 |
| 2016-04-18 | $8.29 | $8.31 | $8.13 | $8.18 | $7.51 | 8,377,350 |
| 2016-04-15 | $8.25 | $8.46 | $8.22 | $8.37 | $7.69 | 13,945,870 |
| 2016-04-14 | $8.22 | $8.28 | $8.17 | $8.25 | $7.58 | 10,097,330 |
| 2016-04-13 | $8.10 | $8.26 | $8.10 | $8.15 | $7.49 | 14,346,940 |
| 2016-04-12 | $8.05 | $8.11 | $7.96 | $8.07 | $7.41 | 7,862,070 |
| 2016-04-11 | $7.92 | $8.13 | $7.92 | $8.11 | $7.45 | 11,766,300 |
| 2016-04-08 | $8.02 | $8.02 | $7.77 | $7.88 | $7.24 | 10,279,380 |
| 2016-04-07 | $8.20 | $8.24 | $8.03 | $8.04 | $7.38 | 10,178,180 |
| 2016-04-06 | $8.13 | $8.25 | $8.09 | $8.20 | $7.53 | 11,849,800 |
| 2016-04-05 | $7.96 | $8.19 | $7.90 | $8.15 | $7.49 | 14,640,090 |
| 2016-04-04 | $8.01 | $8.01 | $8.01 | $8.01 | $7.36 | 0 |
| 2016-04-01 | $8.06 | $8.07 | $7.82 | $8.01 | $7.36 | 12,897,650 |
| 2016-03-31 | $8.26 | $8.32 | $8.05 | $8.13 | $7.47 | 25,036,490 |
| 2016-03-30 | $8.06 | $8.45 | $8.06 | $8.44 | $7.75 | 10,942,630 |
| 2016-03-29 | $8.13 | $8.16 | $7.91 | $8.00 | $7.35 | 7,275,880 |
| 2016-03-28 | $8.14 | $8.28 | $8.12 | $8.12 | $7.46 | 9,421,070 |
| 2016-03-25 | $8.01 | $8.13 | $8.00 | $8.12 | $7.46 | 6,601,890 |
| 2016-03-24 | $8.17 | $8.20 | $8.01 | $8.02 | $7.37 | 9,694,840 |
| 2016-03-23 | $8.14 | $8.26 | $8.05 | $8.21 | $7.54 | 9,427,470 |
| 2016-03-22 | $8.13 | $8.24 | $8.08 | $8.13 | $7.47 | 7,396,210 |
| 2016-03-21 | $8.13 | $8.21 | $8.05 | $8.19 | $7.52 | 10,898,900 |
| 2016-03-18 | $7.81 | $8.09 | $7.77 | $8.04 | $7.38 | 11,815,270 |
| 2016-03-17 | $7.52 | $7.86 | $7.50 | $7.80 | $7.16 | 10,686,770 |
| 2016-03-16 | $7.68 | $7.73 | $7.42 | $7.47 | $6.86 | 6,374,600 |
| 2016-03-15 | $7.54 | $7.61 | $7.45 | $7.56 | $6.94 | 5,896,590 |
| 2016-03-14 | $7.36 | $7.69 | $7.36 | $7.56 | $6.94 | 9,485,170 |
| 2016-03-11 | $7.23 | $7.34 | $7.18 | $7.29 | $6.70 | 4,770,920 |
| 2016-03-10 | $7.33 | $7.44 | $7.24 | $7.27 | $6.68 | 5,402,900 |
| 2016-03-09 | $7.37 | $7.43 | $7.23 | $7.33 | $6.73 | 6,595,800 |
| 2016-03-08 | $7.43 | $7.54 | $7.03 | $7.52 | $6.91 | 10,207,040 |
| 2016-03-07 | $7.38 | $7.62 | $7.37 | $7.44 | $6.83 | 11,590,260 |
| 2016-03-04 | $7.56 | $7.63 | $7.12 | $7.29 | $6.70 | 9,907,570 |
| 2016-03-03 | $7.58 | $7.75 | $7.54 | $7.56 | $6.94 | 9,080,100 |
| 2016-03-02 | $7.18 | $7.64 | $7.17 | $7.63 | $7.01 | 10,095,710 |
| 2016-03-01 | $7.02 | $7.28 | $6.96 | $7.19 | $6.60 | 7,907,610 |
| 2016-02-29 | $7.42 | $7.46 | $6.86 | $6.99 | $6.42 | 9,648,780 |
| 2016-02-26 | $7.50 | $7.59 | $7.25 | $7.45 | $6.84 | 9,172,470 |
| 2016-02-25 | $8.16 | $8.17 | $7.37 | $7.40 | $6.80 | 12,744,630 |
| 2016-02-24 | $8.10 | $8.19 | $7.91 | $8.19 | $7.52 | 10,327,980 |
| 2016-02-23 | $8.30 | $8.33 | $8.02 | $8.15 | $7.49 | 9,602,200 |
| 2016-02-22 | $8.15 | $8.30 | $8.13 | $8.26 | $7.59 | 9,653,130 |
| 2016-02-19 | $7.95 | $8.15 | $7.94 | $8.09 | $7.43 | 8,209,550 |
| 2016-02-18 | $8.13 | $8.24 | $7.97 | $7.98 | $7.33 | 9,944,870 |
| 2016-02-17 | $8.00 | $8.08 | $7.85 | $8.07 | $7.41 | 10,566,780 |
| 2016-02-16 | $7.70 | $8.04 | $7.68 | $7.98 | $7.33 | 9,164,330 |
| 2016-02-15 | $7.36 | $7.72 | $7.26 | $7.62 | $7.00 | 6,911,010 |
| 2016-02-12 | $7.69 | $7.69 | $7.69 | $7.69 | $7.06 | 0 |
| 2016-02-11 | $7.69 | $7.69 | $7.69 | $7.69 | $7.06 | 0 |
| 2016-02-10 | $7.69 | $7.69 | $7.69 | $7.69 | $7.06 | 0 |
| 2016-02-09 | $7.69 | $7.69 | $7.69 | $7.69 | $7.06 | 0 |
| 2016-02-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.06 | 0 |
| 2016-02-05 | $7.89 | $7.94 | $7.62 | $7.69 | $7.06 | 6,269,200 |
| 2016-02-04 | $7.78 | $7.93 | $7.77 | $7.86 | $7.22 | 10,660,980 |
| 2016-02-03 | $7.66 | $7.86 | $7.53 | $7.77 | $7.14 | 6,930,860 |
| 2016-02-02 | $7.55 | $7.88 | $7.51 | $7.79 | $7.16 | 9,493,320 |
| 2016-02-01 | $7.47 | $7.85 | $7.33 | $7.55 | $6.93 | 12,960,950 |
| 2016-01-29 | $7.09 | $7.53 | $7.05 | $7.45 | $6.84 | 9,319,010 |
| 2016-01-28 | $7.25 | $7.47 | $7.03 | $7.10 | $6.52 | 9,804,530 |
| 2016-01-27 | $7.70 | $7.75 | $7.00 | $7.37 | $6.77 | 14,103,680 |
| 2016-01-26 | $8.45 | $8.45 | $7.64 | $7.64 | $7.02 | 14,096,700 |
| 2016-01-25 | $8.53 | $8.64 | $8.38 | $8.49 | $7.80 | 7,348,190 |
| 2016-01-22 | $8.45 | $8.50 | $8.20 | $8.42 | $7.73 | 8,826,060 |
| 2016-01-21 | $8.58 | $8.89 | $8.00 | $8.18 | $7.51 | 12,190,710 |
| 2016-01-20 | $8.51 | $8.73 | $8.30 | $8.68 | $7.97 | 12,899,820 |
| 2016-01-19 | $8.24 | $8.68 | $8.05 | $8.63 | $7.93 | 14,249,420 |
| 2016-01-18 | $7.66 | $8.38 | $7.60 | $8.30 | $7.62 | 16,187,470 |
| 2016-01-15 | $8.04 | $8.24 | $7.68 | $7.75 | $7.12 | 11,956,020 |
| 2016-01-14 | $7.45 | $8.14 | $7.38 | $8.12 | $7.46 | 12,527,670 |
| 2016-01-13 | $8.18 | $8.20 | $7.68 | $7.69 | $7.06 | 10,188,860 |
| 2016-01-12 | $7.94 | $8.19 | $7.74 | $8.12 | $7.46 | 11,016,270 |
| 2016-01-11 | $8.50 | $8.68 | $7.96 | $7.96 | $7.31 | 14,253,060 |
| 2016-01-08 | $8.90 | $9.19 | $8.20 | $8.84 | $8.12 | 17,523,270 |
| 2016-01-07 | $9.63 | $9.63 | $8.88 | $8.88 | $8.16 | 4,351,030 |
| 2016-01-06 | $9.79 | $9.95 | $9.40 | $9.87 | $9.07 | 14,707,610 |
| 2016-01-05 | $9.41 | $10.15 | $9.16 | $9.80 | $9.00 | 20,189,510 |
| 2016-01-04 | $10.93 | $11.00 | $9.82 | $9.82 | $9.02 | 17,210,510 |
| 2016-01-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.02 | 0 |
| 2015-12-31 | $11.21 | $11.39 | $10.90 | $10.91 | $10.02 | 13,613,240 |
| 2015-12-30 | $11.15 | $11.34 | $10.90 | $11.24 | $10.32 | 20,200,820 |
| 2015-12-29 | $10.18 | $11.20 | $10.05 | $11.19 | $10.28 | 24,933,660 |
| 2015-12-28 | $10.52 | $10.68 | $10.10 | $10.20 | $9.37 | 18,467,730 |
| 2015-12-25 | $9.96 | $10.79 | $9.94 | $10.50 | $9.64 | 21,148,100 |
| 2015-12-24 | $9.85 | $10.07 | $9.72 | $10.00 | $9.18 | 11,861,680 |
| 2015-12-23 | $10.12 | $10.14 | $9.88 | $9.88 | $9.07 | 10,990,360 |
| 2015-12-22 | $10.19 | $10.27 | $9.95 | $10.12 | $9.30 | 11,194,220 |
| 2015-12-21 | $10.10 | $10.33 | $10.06 | $10.17 | $9.34 | 12,086,490 |
| 2015-12-18 | $10.10 | $10.29 | $9.92 | $10.22 | $9.39 | 18,639,390 |
| 2015-12-17 | $10.10 | $10.15 | $9.88 | $10.14 | $9.31 | 18,134,480 |
| 2015-12-16 | $9.82 | $10.03 | $9.71 | $9.90 | $9.09 | 13,689,990 |
| 2015-12-15 | $9.63 | $9.88 | $9.58 | $9.77 | $8.97 | 13,853,190 |
| 2015-12-14 | $9.38 | $9.69 | $9.31 | $9.69 | $8.90 | 13,806,510 |
| 2015-12-11 | $9.18 | $9.31 | $9.12 | $9.28 | $8.52 | 8,483,580 |
| 2015-12-10 | $9.20 | $9.38 | $9.18 | $9.20 | $8.45 | 9,483,860 |
| 2015-12-09 | $9.45 | $9.51 | $9.15 | $9.26 | $8.51 | 13,111,320 |
| 2015-12-08 | $9.65 | $9.92 | $9.45 | $9.51 | $8.73 | 19,141,240 |
| 2015-12-07 | $9.46 | $9.75 | $9.40 | $9.72 | $8.93 | 19,725,680 |
| 2015-12-04 | $9.32 | $9.53 | $9.30 | $9.48 | $8.71 | 14,232,700 |
| 2015-12-03 | $9.12 | $9.45 | $9.12 | $9.43 | $8.66 | 14,105,150 |
| 2015-12-02 | $9.40 | $9.45 | $8.68 | $9.07 | $8.33 | 14,257,900 |
| 2015-12-01 | $9.45 | $9.59 | $9.25 | $9.37 | $8.61 | 17,712,080 |
| 2015-11-30 | $8.73 | $9.50 | $8.55 | $9.50 | $8.73 | 21,952,490 |
| 2015-11-27 | $9.25 | $9.65 | $8.52 | $8.78 | $8.06 | 21,896,360 |
| 2015-11-26 | $9.37 | $9.42 | $9.23 | $9.29 | $8.53 | 12,779,930 |
| 2015-11-25 | $9.38 | $9.46 | $9.24 | $9.37 | $8.61 | 13,626,670 |
| 2015-11-24 | $8.95 | $9.26 | $8.82 | $9.26 | $8.51 | 15,536,490 |
| 2015-11-23 | $9.02 | $9.30 | $8.95 | $9.02 | $8.28 | 15,917,630 |
| 2015-11-20 | $8.80 | $9.23 | $8.75 | $9.08 | $8.34 | 22,417,760 |
| 2015-11-19 | $8.55 | $8.80 | $8.50 | $8.79 | $8.07 | 14,083,240 |
| 2015-11-18 | $8.62 | $8.76 | $8.50 | $8.52 | $7.83 | 11,307,170 |
| 2015-11-17 | $8.78 | $8.85 | $8.58 | $8.61 | $7.91 | 16,052,980 |
| 2015-11-16 | $8.35 | $8.74 | $8.22 | $8.73 | $8.02 | 12,123,840 |
| 2015-11-13 | $8.61 | $8.69 | $8.48 | $8.53 | $7.83 | 13,100,650 |
| 2015-11-12 | $8.87 | $8.91 | $8.64 | $8.77 | $8.06 | 12,803,160 |
| 2015-11-11 | $8.70 | $8.83 | $8.61 | $8.82 | $8.10 | 14,359,450 |
| 2015-11-10 | $8.72 | $8.85 | $8.60 | $8.71 | $8.00 | 11,805,050 |
| 2015-11-09 | $8.65 | $8.87 | $8.51 | $8.79 | $8.07 | 14,129,340 |
| 2015-11-06 | $8.45 | $8.75 | $8.42 | $8.73 | $8.02 | 14,271,160 |
| 2015-11-05 | $8.47 | $8.55 | $8.28 | $8.45 | $7.76 | 18,205,220 |
| 2015-11-04 | $8.00 | $8.43 | $7.99 | $8.42 | $7.73 | 15,715,000 |
| 2015-11-03 | $8.00 | $8.08 | $7.88 | $7.95 | $7.30 | 7,605,920 |
| 2015-11-02 | $8.08 | $8.32 | $7.90 | $7.95 | $7.30 | 10,308,760 |
| 2015-10-30 | $8.19 | $8.39 | $8.14 | $8.20 | $7.53 | 10,033,810 |
| 2015-10-29 | $8.30 | $8.37 | $8.11 | $8.21 | $7.54 | 9,152,600 |
| 2015-10-28 | $8.45 | $8.56 | $8.13 | $8.15 | $7.49 | 13,498,420 |
| 2015-10-27 | $8.23 | $8.61 | $7.85 | $8.51 | $7.82 | 17,790,810 |
| 2015-10-26 | $8.48 | $8.53 | $8.21 | $8.30 | $7.62 | 16,210,100 |
| 2015-10-23 | $7.92 | $8.46 | $7.92 | $8.40 | $7.72 | 22,738,690 |
| 2015-10-22 | $7.50 | $7.95 | $7.50 | $7.88 | $7.24 | 15,483,290 |
| 2015-10-21 | $8.15 | $8.19 | $7.39 | $7.42 | $6.82 | 18,081,570 |
| 2015-10-20 | $7.90 | $8.23 | $7.85 | $8.15 | $7.49 | 14,800,950 |
| 2015-10-19 | $8.02 | $8.05 | $7.82 | $7.91 | $7.27 | 12,428,930 |
| 2015-10-16 | $7.98 | $8.14 | $7.80 | $8.00 | $7.35 | 19,283,200 |
| 2015-10-15 | $7.66 | $8.04 | $7.60 | $7.99 | $7.34 | 24,125,650 |
| 2015-10-14 | $7.45 | $7.67 | $7.43 | $7.47 | $6.86 | 13,886,230 |
| 2015-10-13 | $7.52 | $7.75 | $7.50 | $7.64 | $7.02 | 16,112,830 |
| 2015-10-12 | $7.12 | $7.63 | $7.11 | $7.57 | $6.95 | 18,077,050 |
| 2015-10-09 | $6.90 | $7.08 | $6.86 | $7.05 | $6.48 | 10,848,900 |
| 2015-10-08 | $6.84 | $7.02 | $6.79 | $6.93 | $6.37 | 11,591,510 |
| 2015-10-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.11 | 0 |
| 2015-10-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.11 | 0 |
| 2015-10-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.11 | 0 |
| 2015-10-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.11 | 0 |
| 2015-10-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.11 | 0 |
| 2015-09-30 | $6.61 | $6.71 | $6.60 | $6.65 | $6.11 | 4,864,400 |
| 2015-09-29 | $6.67 | $6.73 | $6.52 | $6.60 | $6.06 | 6,104,290 |
| 2015-09-28 | $6.57 | $6.75 | $6.48 | $6.75 | $6.20 | 6,754,700 |
| 2015-09-25 | $6.88 | $6.88 | $6.46 | $6.54 | $6.01 | 9,090,580 |
| 2015-09-24 | $6.76 | $6.91 | $6.75 | $6.88 | $6.32 | 8,646,470 |
| 2015-09-23 | $6.71 | $6.85 | $6.66 | $6.73 | $6.18 | 8,314,480 |
| 2015-09-22 | $6.83 | $6.95 | $6.68 | $6.83 | $6.27 | 13,260,300 |
| 2015-09-21 | $6.50 | $6.83 | $6.43 | $6.82 | $6.26 | 11,732,260 |
| 2015-09-18 | $6.60 | $6.63 | $6.42 | $6.55 | $6.02 | 6,823,140 |
| 2015-09-17 | $6.66 | $6.90 | $6.45 | $6.45 | $5.92 | 14,170,380 |
| 2015-09-16 | $6.21 | $6.74 | $6.20 | $6.72 | $6.17 | 12,883,910 |
| 2015-09-15 | $6.40 | $6.52 | $6.11 | $6.13 | $5.63 | 9,664,820 |
| 2015-09-14 | $7.48 | $7.48 | $6.60 | $6.60 | $6.06 | 16,999,820 |
| 2015-09-11 | $7.14 | $7.33 | $7.02 | $7.33 | $6.73 | 13,929,860 |
| 2015-09-10 | $6.93 | $7.17 | $6.87 | $7.17 | $6.59 | 12,795,440 |
| 2015-09-09 | $6.96 | $7.18 | $6.85 | $7.04 | $6.47 | 15,892,200 |
| 2015-09-08 | $6.60 | $6.96 | $6.38 | $6.86 | $6.30 | 11,582,970 |
| 2015-09-07 | $6.40 | $6.71 | $6.40 | $6.49 | $5.96 | 10,877,840 |
| 2015-09-04 | $6.19 | $6.19 | $6.19 | $6.19 | $5.69 | 0 |
| 2015-09-03 | $6.19 | $6.19 | $6.19 | $6.19 | $5.69 | 0 |
| 2015-09-02 | $6.20 | $6.78 | $6.08 | $6.19 | $5.69 | 11,671,800 |
| 2015-09-01 | $6.83 | $6.87 | $6.37 | $6.40 | $5.88 | 12,229,010 |
| 2015-08-31 | $7.35 | $7.43 | $6.80 | $6.91 | $6.35 | 14,458,900 |
| 2015-08-28 | $7.04 | $7.49 | $6.90 | $7.46 | $6.85 | 19,618,020 |
| 2015-08-27 | $6.66 | $6.93 | $6.40 | $6.90 | $6.34 | 17,737,240 |
Shandong Rike Chemical Company Ltd (300214) News Headlines
Recent Shandong Rike Chemical Company Ltd (300214) News
Similar Companies to Shandong Rike Chemical Company Ltd (300214) 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 | -- | -- | -- |