Ginwa Enterprise Group Inc (600080) Exchange: SHG
Data as of Aug. 27, 2025
$7.70 ($0.12) 1.58%
Ginwa Enterprise Group Inc - Daily Information
Click for more stock information on Ginwa Enterprise Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $7.64 |
| Previous Close | $7.70 |
| High | $7.72 |
| Low | $7.58 |
| Adjusted Open | $7.64 |
| Previous Adjusted Close | $7.70 |
| Adjusted High | $7.72 |
| Adjusted Low | $7.58 |
About Ginwa Enterprise Group Inc (600080)
GINWA ENTERPRISE (GROUP) INC. is principally engaged in the manufacture and sale of pharmaceuticals. The Company's main product is jintiange capsules, used for treatment of osteoporosis. The Company provides products in various forms, including tablets, oral solutions, capsules and others. In addition, the Company involves in the provision of hotel services and operation of rental business. Through its subsidiaries, the Company is involved in hotel operation business, wholesale and retail of pharmaceuticals and medical devices, as well as television drama production businesses and others.
Invest in Ginwa Enterprise Group Inc (600080)
Historical Stock Data for Ginwa Enterprise Group Inc (600080)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $7.64 | $7.72 | $7.58 | $7.70 | $7.70 | 4,924,020 |
| 2025-08-14 | $7.80 | $7.83 | $7.58 | $7.58 | $7.58 | 5,109,900 |
| 2025-08-13 | $7.87 | $7.87 | $7.69 | $7.79 | $7.79 | 5,376,700 |
| 2025-08-12 | $7.87 | $7.95 | $7.71 | $7.77 | $7.77 | 6,333,600 |
| 2025-08-11 | $7.81 | $7.89 | $7.73 | $7.86 | $7.86 | 5,943,600 |
| 2025-08-08 | $7.66 | $7.84 | $7.61 | $7.79 | $7.79 | 7,558,400 |
| 2025-08-07 | $7.82 | $7.88 | $7.66 | $7.72 | $7.72 | 6,854,750 |
| 2025-08-06 | $7.93 | $8.07 | $7.80 | $7.86 | $7.86 | 8,189,620 |
| 2025-08-05 | $7.84 | $8.01 | $7.78 | $7.97 | $7.97 | 10,869,820 |
| 2025-08-04 | $7.87 | $8.00 | $7.71 | $7.87 | $7.87 | 8,927,300 |
| 2025-08-01 | $7.70 | $8.07 | $7.66 | $7.87 | $7.87 | 13,914,180 |
| 2025-07-31 | $7.63 | $7.79 | $7.59 | $7.69 | $7.69 | 7,261,400 |
| 2025-07-30 | $7.70 | $7.78 | $7.60 | $7.70 | $7.70 | 8,434,900 |
| 2025-07-29 | $7.60 | $7.84 | $7.51 | $7.68 | $7.68 | 10,155,500 |
| 2025-07-28 | $7.63 | $7.69 | $7.58 | $7.59 | $7.59 | 4,757,600 |
| 2025-07-25 | $7.56 | $7.66 | $7.55 | $7.64 | $7.64 | 6,449,710 |
| 2025-07-24 | $7.58 | $7.69 | $7.53 | $7.58 | $7.58 | 6,513,300 |
| 2025-07-23 | $7.58 | $7.61 | $7.46 | $7.55 | $7.55 | 6,596,060 |
| 2025-07-22 | $7.54 | $7.74 | $7.45 | $7.58 | $7.58 | 11,151,300 |
| 2025-07-21 | $7.37 | $7.68 | $7.33 | $7.55 | $7.55 | 11,813,200 |
| 2025-07-18 | $7.53 | $7.60 | $7.33 | $7.41 | $7.41 | 10,932,530 |
| 2025-07-17 | $7.28 | $7.73 | $7.25 | $7.51 | $7.51 | 18,171,500 |
| 2025-07-16 | $7.23 | $7.27 | $7.15 | $7.24 | $7.24 | 4,443,510 |
| 2025-07-15 | $7.31 | $7.32 | $7.11 | $7.18 | $7.18 | 4,130,800 |
| 2025-07-14 | $7.30 | $7.31 | $7.22 | $7.27 | $7.27 | 3,811,400 |
| 2025-07-11 | $7.30 | $7.30 | $7.18 | $7.26 | $7.26 | 3,752,000 |
| 2025-07-10 | $7.22 | $7.30 | $7.18 | $7.26 | $7.26 | 4,588,510 |
| 2025-07-09 | $7.28 | $7.28 | $7.20 | $7.24 | $7.24 | 3,062,000 |
| 2025-07-08 | $7.27 | $7.30 | $7.18 | $7.24 | $7.24 | 2,852,500 |
| 2025-07-07 | $7.24 | $7.28 | $7.16 | $7.25 | $7.25 | 2,814,300 |
| 2025-07-04 | $7.27 | $7.30 | $7.15 | $7.17 | $7.17 | 3,286,400 |
| 2025-07-03 | $7.23 | $7.31 | $7.19 | $7.28 | $7.28 | 4,300,000 |
| 2025-07-02 | $7.17 | $7.30 | $7.13 | $7.23 | $7.23 | 3,938,710 |
| 2025-06-30 | $7.07 | $7.12 | $7.02 | $7.08 | $7.08 | 2,258,240 |
| 2025-06-27 | $6.96 | $7.04 | $6.96 | $7.01 | $7.01 | 2,382,780 |
| 2025-06-26 | $7.05 | $7.05 | $6.93 | $6.97 | $6.97 | 2,462,280 |
| 2025-06-25 | $7.04 | $7.07 | $6.94 | $7.02 | $7.02 | 2,738,310 |
| 2025-06-24 | $6.90 | $7.06 | $6.89 | $7.04 | $7.04 | 2,920,880 |
| 2025-06-23 | $6.73 | $6.92 | $6.71 | $6.92 | $6.92 | 2,433,890 |
| 2025-06-20 | $6.79 | $6.84 | $6.72 | $6.76 | $6.76 | 2,350,300 |
| 2025-06-19 | $6.90 | $6.93 | $6.77 | $6.78 | $6.78 | 2,909,720 |
| 2025-06-18 | $7.06 | $7.06 | $6.90 | $6.92 | $6.92 | 3,277,600 |
| 2025-06-17 | $7.14 | $7.20 | $7.03 | $7.06 | $7.06 | 3,742,000 |
| 2025-06-13 | $7.33 | $7.35 | $7.09 | $7.10 | $7.10 | 4,653,200 |
| 2025-06-12 | $7.33 | $7.41 | $7.29 | $7.35 | $7.35 | 2,639,430 |
| 2025-06-11 | $7.41 | $7.48 | $7.36 | $7.37 | $7.37 | 2,953,200 |
| 2025-06-10 | $7.46 | $7.52 | $7.29 | $7.41 | $7.41 | 4,497,200 |
| 2025-06-09 | $7.32 | $7.49 | $7.32 | $7.44 | $7.44 | 6,349,510 |
| 2025-06-06 | $7.31 | $7.63 | $7.24 | $7.34 | $7.34 | 5,391,800 |
| 2025-06-05 | $7.39 | $7.44 | $7.20 | $7.23 | $7.23 | 5,294,900 |
| 2025-06-04 | $7.41 | $7.45 | $7.31 | $7.40 | $7.40 | 3,351,610 |
| 2025-06-03 | $7.22 | $7.45 | $7.22 | $7.41 | $7.41 | 5,898,800 |
| 2025-05-30 | $7.26 | $7.42 | $7.23 | $7.30 | $7.30 | 3,163,480 |
| 2025-05-29 | $7.17 | $7.33 | $7.13 | $7.31 | $7.31 | 5,105,950 |
| 2025-05-28 | $7.24 | $7.26 | $7.11 | $7.17 | $7.17 | 3,285,600 |
| 2025-05-27 | $7.12 | $7.26 | $7.08 | $7.24 | $7.24 | 4,737,880 |
| 2025-05-26 | $7.31 | $7.38 | $7.07 | $7.14 | $7.14 | 8,700,300 |
| 2025-05-23 | $7.44 | $7.64 | $7.44 | $7.50 | $7.50 | 5,545,800 |
| 2025-05-22 | $7.41 | $7.61 | $7.40 | $7.45 | $7.45 | 6,068,480 |
| 2025-05-21 | $7.29 | $7.53 | $7.23 | $7.46 | $7.46 | 7,100,500 |
| 2025-05-20 | $7.22 | $7.31 | $7.19 | $7.29 | $7.29 | 3,263,600 |
| 2025-05-19 | $7.22 | $7.30 | $7.17 | $7.19 | $7.19 | 3,428,200 |
| 2025-05-16 | $7.18 | $7.25 | $7.13 | $7.22 | $7.22 | 1,996,770 |
| 2025-05-15 | $7.28 | $7.30 | $7.15 | $7.18 | $7.18 | 3,215,700 |
| 2025-05-14 | $7.29 | $7.29 | $7.19 | $7.28 | $7.28 | 2,703,700 |
| 2025-05-13 | $7.40 | $7.41 | $7.25 | $7.25 | $7.25 | 3,991,000 |
| 2025-05-12 | $7.30 | $7.39 | $7.16 | $7.32 | $7.32 | 5,709,800 |
| 2025-05-09 | $7.19 | $7.41 | $7.15 | $7.35 | $7.35 | 6,617,600 |
| 2025-05-08 | $7.28 | $7.28 | $7.13 | $7.20 | $7.20 | 4,393,950 |
| 2025-05-07 | $7.07 | $7.23 | $7.05 | $7.22 | $7.22 | 4,924,310 |
| 2025-05-06 | $6.94 | $7.07 | $6.90 | $7.00 | $7.00 | 3,525,210 |
| 2025-04-30 | $6.92 | $7.00 | $6.86 | $6.87 | $6.87 | 3,814,710 |
| 2025-04-29 | $6.79 | $7.00 | $6.71 | $6.96 | $6.96 | 3,960,400 |
| 2025-04-28 | $7.10 | $7.10 | $6.75 | $6.78 | $6.78 | 8,815,620 |
| 2025-04-25 | $7.22 | $7.30 | $6.88 | $7.12 | $7.12 | 9,322,710 |
| 2025-04-24 | $7.32 | $7.42 | $7.26 | $7.31 | $7.31 | 3,965,700 |
| 2025-04-23 | $7.38 | $7.41 | $7.28 | $7.32 | $7.32 | 3,595,450 |
| 2025-04-22 | $7.26 | $7.44 | $7.20 | $7.38 | $7.38 | 4,896,020 |
| 2025-04-21 | $7.15 | $7.36 | $7.12 | $7.26 | $7.26 | 4,421,620 |
| 2025-04-18 | $7.18 | $7.26 | $7.07 | $7.21 | $7.21 | 4,080,400 |
| 2025-04-17 | $7.02 | $7.23 | $7.00 | $7.12 | $7.12 | 3,533,940 |
| 2025-04-16 | $7.25 | $7.25 | $6.92 | $7.03 | $7.03 | 4,413,400 |
| 2025-04-15 | $7.13 | $7.25 | $7.09 | $7.25 | $7.25 | 4,232,400 |
| 2025-04-14 | $7.00 | $7.18 | $7.00 | $7.09 | $7.09 | 4,648,300 |
| 2025-04-11 | $6.82 | $7.09 | $6.81 | $6.96 | $6.96 | 4,496,400 |
| 2025-04-10 | $6.84 | $7.10 | $6.84 | $6.93 | $6.93 | 6,162,300 |
| 2025-04-09 | $6.77 | $6.84 | $6.23 | $6.77 | $6.77 | 7,619,400 |
| 2025-04-08 | $6.91 | $7.06 | $6.71 | $6.83 | $6.83 | 8,835,600 |
| 2025-04-07 | $7.40 | $7.57 | $6.95 | $6.95 | $6.95 | 10,082,220 |
| 2025-04-03 | $7.69 | $7.75 | $7.62 | $7.72 | $7.72 | 3,580,200 |
| 2025-04-02 | $7.73 | $7.79 | $7.68 | $7.69 | $7.69 | 4,703,700 |
| 2025-04-01 | $7.55 | $7.93 | $7.55 | $7.75 | $7.75 | 9,485,700 |
| 2025-03-31 | $7.51 | $7.58 | $7.37 | $7.55 | $7.55 | 6,331,510 |
| 2025-03-28 | $7.81 | $7.83 | $7.50 | $7.54 | $7.54 | 7,519,600 |
| 2025-03-27 | $7.80 | $7.87 | $7.64 | $7.80 | $7.80 | 5,049,100 |
| 2025-03-26 | $7.58 | $7.84 | $7.58 | $7.80 | $7.80 | 6,393,670 |
| 2025-03-25 | $7.54 | $7.63 | $7.39 | $7.62 | $7.62 | 5,168,800 |
| 2025-03-24 | $7.63 | $7.73 | $7.42 | $7.54 | $7.54 | 7,820,820 |
| 2025-03-21 | $8.00 | $8.10 | $7.69 | $7.72 | $7.72 | 8,864,900 |
| 2025-03-20 | $7.88 | $7.94 | $7.78 | $7.90 | $7.90 | 4,483,300 |
| 2025-03-19 | $7.81 | $7.99 | $7.81 | $7.88 | $7.88 | 5,806,330 |
| 2025-03-18 | $7.80 | $7.89 | $7.73 | $7.88 | $7.88 | 4,819,780 |
| 2025-03-17 | $7.79 | $7.98 | $7.63 | $7.80 | $7.80 | 11,788,000 |
| 2025-03-14 | $7.65 | $7.80 | $7.51 | $7.74 | $7.74 | 6,884,400 |
| 2025-03-13 | $7.52 | $7.69 | $7.38 | $7.64 | $7.64 | 5,244,920 |
| 2025-03-12 | $7.50 | $7.59 | $7.44 | $7.53 | $7.53 | 4,554,080 |
| 2025-03-11 | $7.40 | $7.50 | $7.31 | $7.50 | $7.50 | 4,933,610 |
| 2025-03-10 | $7.73 | $7.74 | $7.30 | $7.46 | $7.46 | 12,565,900 |
| 2025-03-07 | $7.83 | $7.89 | $7.73 | $7.77 | $7.77 | 4,503,310 |
| 2025-03-06 | $7.87 | $7.90 | $7.78 | $7.83 | $7.83 | 5,106,400 |
| 2025-03-05 | $7.95 | $7.96 | $7.77 | $7.87 | $7.87 | 5,488,600 |
| 2025-03-04 | $7.72 | $8.00 | $7.72 | $7.95 | $7.95 | 7,077,310 |
| 2025-03-03 | $7.76 | $7.94 | $7.72 | $7.79 | $7.79 | 6,394,300 |
| 2025-02-28 | $7.86 | $7.96 | $7.70 | $7.76 | $7.76 | 7,834,140 |
| 2025-02-27 | $7.83 | $7.90 | $7.62 | $7.88 | $7.88 | 8,047,900 |
| 2025-02-26 | $7.72 | $7.91 | $7.71 | $7.82 | $7.82 | 6,919,900 |
| 2025-02-25 | $7.80 | $7.90 | $7.74 | $7.78 | $7.78 | 5,281,300 |
| 2025-02-24 | $7.78 | $7.92 | $7.57 | $7.90 | $7.90 | 9,524,800 |
| 2025-02-20 | $7.66 | $7.97 | $7.66 | $7.78 | $7.78 | 6,855,100 |
| 2025-02-19 | $7.42 | $7.80 | $7.42 | $7.70 | $7.70 | 8,582,800 |
| 2025-02-18 | $7.65 | $7.65 | $7.42 | $7.44 | $7.44 | 5,547,440 |
| 2025-02-17 | $7.63 | $7.72 | $7.52 | $7.64 | $7.64 | 5,404,300 |
| 2025-02-14 | $7.69 | $7.80 | $7.58 | $7.58 | $7.58 | 5,616,200 |
| 2025-02-13 | $7.76 | $7.82 | $7.68 | $7.73 | $7.73 | 7,727,470 |
| 2025-02-12 | $7.95 | $8.07 | $7.69 | $7.71 | $7.71 | 14,695,600 |
| 2025-02-11 | $7.79 | $8.02 | $7.74 | $7.95 | $7.95 | 13,347,160 |
| 2025-02-10 | $7.46 | $7.82 | $7.45 | $7.79 | $7.79 | 11,541,770 |
| 2025-02-07 | $7.20 | $7.47 | $7.17 | $7.45 | $7.45 | 12,301,620 |
| 2025-02-06 | $7.13 | $7.23 | $7.08 | $7.22 | $7.22 | 9,965,100 |
| 2025-02-05 | $6.99 | $7.17 | $6.88 | $7.16 | $7.16 | 11,467,050 |
| 2025-01-27 | $6.92 | $7.05 | $6.83 | $6.94 | $6.94 | 8,323,200 |
| 2025-01-24 | $7.05 | $7.07 | $6.84 | $6.96 | $6.96 | 9,098,760 |
| 2025-01-23 | $7.11 | $7.21 | $7.04 | $7.08 | $7.08 | 4,685,040 |
| 2025-01-22 | $7.08 | $7.23 | $7.04 | $7.11 | $7.11 | 5,566,760 |
| 2025-01-21 | $7.30 | $7.32 | $7.00 | $7.14 | $7.14 | 10,261,800 |
| 2025-01-20 | $7.51 | $7.61 | $7.20 | $7.28 | $7.28 | 10,755,570 |
| 2025-01-17 | $7.55 | $7.64 | $7.39 | $7.42 | $7.42 | 8,022,050 |
| 2025-01-16 | $7.66 | $7.82 | $7.51 | $7.64 | $7.64 | 7,569,050 |
| 2025-01-15 | $8.01 | $8.17 | $7.66 | $7.69 | $7.69 | 11,238,320 |
| 2025-01-14 | $7.79 | $8.11 | $7.75 | $8.02 | $8.02 | 8,702,720 |
| 2025-01-13 | $7.62 | $7.84 | $7.40 | $7.77 | $7.77 | 10,650,000 |
| 2025-01-09 | $8.17 | $8.48 | $8.11 | $8.30 | $8.30 | 18,837,610 |
| 2025-01-08 | $7.87 | $8.65 | $7.72 | $8.26 | $8.26 | 27,812,070 |
| 2025-01-07 | $7.64 | $7.88 | $7.49 | $7.86 | $7.86 | 10,967,280 |
| 2025-01-06 | $7.90 | $7.98 | $7.50 | $7.70 | $7.70 | 13,330,260 |
| 2025-01-03 | $8.10 | $8.16 | $7.83 | $7.89 | $7.89 | 13,784,780 |
| 2025-01-02 | $7.76 | $8.20 | $7.73 | $8.11 | $8.11 | 17,041,800 |
| 2024-12-31 | $7.93 | $8.11 | $7.75 | $7.81 | $7.81 | 8,033,350 |
| 2024-12-30 | $7.95 | $8.08 | $7.81 | $7.88 | $7.88 | 9,891,670 |
| 2024-12-27 | $7.72 | $8.13 | $7.69 | $7.99 | $7.99 | 11,915,550 |
| 2024-12-26 | $7.67 | $7.79 | $7.56 | $7.77 | $7.77 | 6,905,040 |
| 2024-12-25 | $7.58 | $7.72 | $7.43 | $7.58 | $7.58 | 6,738,940 |
| 2024-12-24 | $7.55 | $7.78 | $7.46 | $7.64 | $7.64 | 11,556,600 |
| 2024-12-23 | $7.21 | $7.85 | $7.21 | $7.52 | $7.52 | 18,722,100 |
| 2024-12-20 | $7.85 | $8.08 | $7.78 | $8.01 | $8.01 | 10,210,910 |
| 2024-12-19 | $7.69 | $7.85 | $7.56 | $7.83 | $7.83 | 8,609,100 |
| 2024-12-18 | $7.84 | $7.97 | $7.71 | $7.77 | $7.77 | 11,604,390 |
| 2024-12-17 | $8.00 | $8.20 | $7.82 | $7.92 | $7.92 | 14,387,220 |
| 2024-12-16 | $7.87 | $8.20 | $7.81 | $8.05 | $8.05 | 18,086,920 |
| 2024-12-13 | $7.78 | $8.09 | $7.65 | $7.79 | $7.79 | 15,302,430 |
| 2024-12-12 | $7.67 | $7.83 | $7.62 | $7.78 | $7.78 | 10,076,350 |
| 2024-12-11 | $7.58 | $7.90 | $7.56 | $7.75 | $7.75 | 15,011,480 |
| 2024-12-10 | $7.94 | $7.94 | $7.53 | $7.56 | $7.56 | 17,447,470 |
| 2024-12-09 | $7.32 | $7.75 | $7.31 | $7.75 | $7.75 | 23,724,200 |
| 2024-12-06 | $7.25 | $7.30 | $7.16 | $7.28 | $7.28 | 9,664,600 |
| 2024-12-05 | $7.14 | $7.24 | $7.10 | $7.24 | $7.24 | 10,672,520 |
| 2024-12-04 | $7.38 | $7.47 | $7.21 | $7.22 | $7.22 | 15,820,720 |
| 2024-12-03 | $7.52 | $7.61 | $7.31 | $7.35 | $7.35 | 15,214,900 |
| 2024-12-02 | $7.20 | $7.52 | $7.20 | $7.46 | $7.46 | 23,386,390 |
| 2024-11-29 | $7.74 | $7.74 | $7.30 | $7.45 | $7.45 | 28,890,260 |
| 2024-11-28 | $7.70 | $8.10 | $7.70 | $7.79 | $7.79 | 30,917,920 |
| 2024-11-27 | $7.95 | $8.54 | $7.51 | $8.00 | $8.00 | 45,723,040 |
| 2024-11-26 | $7.06 | $7.76 | $7.05 | $7.76 | $7.76 | 17,823,850 |
| 2024-11-25 | $6.79 | $7.05 | $6.72 | $7.05 | $7.05 | 7,805,000 |
| 2024-11-22 | $6.90 | $6.90 | $6.66 | $6.68 | $6.68 | 3,220,470 |
| 2024-11-21 | $6.82 | $6.89 | $6.78 | $6.87 | $6.87 | 2,631,600 |
| 2024-11-20 | $6.72 | $6.92 | $6.71 | $6.86 | $6.86 | 3,488,170 |
| 2024-11-19 | $6.54 | $6.73 | $6.54 | $6.71 | $6.71 | 2,488,000 |
| 2024-11-18 | $6.79 | $6.83 | $6.54 | $6.59 | $6.59 | 4,750,200 |
| 2024-11-15 | $6.75 | $6.87 | $6.68 | $6.69 | $6.69 | 2,972,100 |
| 2024-11-14 | $6.85 | $6.99 | $6.75 | $6.78 | $6.78 | 4,762,070 |
| 2024-11-13 | $6.98 | $6.99 | $6.74 | $6.89 | $6.89 | 3,995,800 |
| 2024-11-12 | $6.93 | $7.08 | $6.87 | $6.96 | $6.96 | 5,923,000 |
| 2024-11-11 | $6.87 | $6.93 | $6.78 | $6.87 | $6.87 | 4,010,320 |
| 2024-11-08 | $6.94 | $6.98 | $6.80 | $6.83 | $6.83 | 4,638,500 |
| 2024-11-07 | $6.75 | $6.94 | $6.70 | $6.92 | $6.92 | 4,806,640 |
| 2024-11-06 | $6.83 | $6.88 | $6.72 | $6.76 | $6.76 | 4,791,700 |
| 2024-11-05 | $6.82 | $6.85 | $6.77 | $6.85 | $6.85 | 4,491,280 |
| 2024-11-04 | $6.72 | $6.80 | $6.66 | $6.80 | $6.80 | 4,231,310 |
| 2024-11-01 | $6.68 | $6.79 | $6.59 | $6.65 | $6.65 | 4,494,330 |
| 2024-10-31 | $6.62 | $6.70 | $6.57 | $6.66 | $6.66 | 4,334,590 |
| 2024-10-30 | $6.57 | $6.75 | $6.51 | $6.59 | $6.59 | 3,577,730 |
| 2024-10-29 | $6.74 | $6.80 | $6.53 | $6.55 | $6.55 | 3,937,100 |
| 2024-10-28 | $6.54 | $6.72 | $6.54 | $6.70 | $6.70 | 3,279,870 |
| 2024-10-25 | $6.47 | $6.55 | $6.41 | $6.54 | $6.54 | 2,530,810 |
| 2024-10-24 | $6.43 | $6.56 | $6.41 | $6.47 | $6.47 | 2,398,860 |
| 2024-10-23 | $6.46 | $6.52 | $6.41 | $6.42 | $6.42 | 3,142,850 |
| 2024-10-22 | $6.32 | $6.48 | $6.26 | $6.44 | $6.44 | 3,407,380 |
| 2024-10-21 | $6.31 | $6.34 | $6.25 | $6.28 | $6.28 | 3,173,300 |
| 2024-10-18 | $6.25 | $6.38 | $6.20 | $6.31 | $6.31 | 2,615,930 |
| 2024-10-17 | $6.34 | $6.40 | $6.20 | $6.21 | $6.21 | 2,287,280 |
| 2024-10-16 | $6.25 | $6.34 | $6.20 | $6.29 | $6.29 | 1,451,310 |
| 2024-10-15 | $6.33 | $6.40 | $6.25 | $6.25 | $6.25 | 1,838,600 |
| 2024-10-14 | $6.24 | $6.40 | $6.23 | $6.36 | $6.36 | 2,228,700 |
| 2024-10-11 | $6.48 | $6.48 | $6.17 | $6.24 | $6.24 | 2,695,650 |
| 2024-10-10 | $6.40 | $6.60 | $6.36 | $6.47 | $6.47 | 4,022,860 |
| 2024-10-09 | $6.74 | $6.89 | $6.35 | $6.40 | $6.40 | 7,109,710 |
| 2024-10-08 | $7.36 | $7.40 | $6.73 | $6.93 | $6.93 | 12,699,410 |
| 2024-09-30 | $6.35 | $6.80 | $6.25 | $6.74 | $6.74 | 10,604,530 |
| 2024-09-27 | $6.11 | $6.26 | $6.09 | $6.23 | $6.23 | 2,958,300 |
| 2024-09-26 | $6.03 | $6.10 | $5.99 | $6.09 | $6.09 | 2,892,200 |
| 2024-09-25 | $6.00 | $6.09 | $5.91 | $6.04 | $6.04 | 2,575,100 |
| 2024-09-24 | $5.78 | $5.99 | $5.72 | $5.94 | $5.94 | 2,593,450 |
| 2024-09-23 | $5.78 | $5.86 | $5.75 | $5.76 | $5.76 | 945,000 |
| 2024-09-20 | $5.81 | $5.88 | $5.76 | $5.78 | $5.78 | 1,081,100 |
| 2024-09-19 | $5.68 | $5.85 | $5.64 | $5.80 | $5.80 | 1,510,200 |
| 2024-09-18 | $5.72 | $5.73 | $5.58 | $5.68 | $5.68 | 1,567,510 |
| 2024-09-13 | $5.86 | $5.86 | $5.72 | $5.72 | $5.72 | 1,152,100 |
| 2024-09-12 | $5.84 | $5.92 | $5.83 | $5.84 | $5.84 | 873,910 |
| 2024-09-11 | $5.93 | $5.93 | $5.82 | $5.84 | $5.84 | 1,203,100 |
| 2024-09-10 | $5.99 | $6.04 | $5.89 | $5.93 | $5.93 | 1,384,080 |
| 2024-09-09 | $5.92 | $6.06 | $5.88 | $5.98 | $5.98 | 1,298,610 |
| 2024-09-06 | $6.06 | $6.07 | $5.93 | $5.93 | $5.93 | 1,253,080 |
| 2024-09-05 | $5.96 | $6.03 | $5.95 | $6.00 | $6.00 | 948,300 |
| 2024-09-04 | $5.97 | $6.01 | $5.93 | $5.96 | $5.96 | 1,597,800 |
| 2024-09-03 | $6.05 | $6.05 | $5.96 | $6.00 | $6.00 | 1,006,550 |
| 2024-09-02 | $6.08 | $6.09 | $5.98 | $6.00 | $6.00 | 1,453,800 |
| 2024-08-30 | $6.08 | $6.12 | $6.04 | $6.05 | $6.05 | 1,993,500 |
| 2024-08-29 | $6.00 | $6.12 | $6.00 | $6.08 | $6.08 | 1,499,900 |
| 2024-08-28 | $5.99 | $6.16 | $5.92 | $6.05 | $6.05 | 1,750,750 |
| 2024-08-27 | $6.14 | $6.15 | $5.96 | $5.99 | $5.99 | 2,885,800 |
| 2024-08-26 | $5.74 | $6.19 | $5.74 | $6.10 | $6.10 | 4,215,800 |
| 2024-08-23 | $5.90 | $5.90 | $5.78 | $5.79 | $5.79 | 1,586,700 |
| 2024-08-22 | $5.95 | $6.06 | $5.88 | $5.90 | $5.90 | 1,364,300 |
| 2024-08-21 | $6.00 | $6.01 | $5.90 | $5.96 | $5.96 | 1,636,400 |
| 2024-08-20 | $6.14 | $6.20 | $5.92 | $5.97 | $5.97 | 2,620,430 |
| 2024-08-19 | $6.31 | $6.35 | $6.12 | $6.13 | $6.13 | 2,951,700 |
| 2024-08-16 | $6.28 | $6.37 | $6.26 | $6.32 | $6.32 | 1,481,030 |
| 2024-08-15 | $6.25 | $6.37 | $6.23 | $6.29 | $6.29 | 1,695,800 |
| 2024-08-14 | $6.37 | $6.39 | $6.24 | $6.27 | $6.27 | 1,761,700 |
| 2024-08-13 | $6.39 | $6.42 | $6.29 | $6.36 | $6.36 | 2,070,500 |
| 2024-08-12 | $6.38 | $6.56 | $6.26 | $6.41 | $6.41 | 2,581,500 |
| 2024-08-09 | $6.48 | $6.66 | $6.38 | $6.38 | $6.38 | 2,278,550 |
| 2024-08-08 | $6.37 | $6.48 | $6.37 | $6.43 | $6.43 | 1,890,900 |
| 2024-08-07 | $6.37 | $6.45 | $6.28 | $6.37 | $6.37 | 2,010,200 |
| 2024-08-06 | $6.25 | $6.37 | $6.25 | $6.36 | $6.36 | 2,193,500 |
| 2024-08-05 | $6.29 | $6.42 | $6.20 | $6.22 | $6.22 | 1,889,000 |
| 2024-08-02 | $6.28 | $6.42 | $6.22 | $6.28 | $6.28 | 1,712,000 |
| 2024-08-01 | $6.18 | $6.30 | $6.18 | $6.23 | $6.23 | 1,296,900 |
| 2024-07-31 | $6.02 | $6.22 | $6.00 | $6.21 | $6.21 | 1,775,050 |
| 2024-07-30 | $5.92 | $6.02 | $5.89 | $5.96 | $5.96 | 949,100 |
| 2024-07-29 | $6.00 | $6.01 | $5.90 | $5.96 | $5.96 | 1,004,200 |
| 2024-07-26 | $5.95 | $6.08 | $5.95 | $6.03 | $6.03 | 930,900 |
| 2024-07-25 | $5.90 | $5.98 | $5.87 | $5.92 | $5.92 | 1,044,500 |
| 2024-07-24 | $6.06 | $6.08 | $5.96 | $5.96 | $5.96 | 1,147,700 |
| 2024-07-23 | $6.20 | $6.21 | $6.05 | $6.06 | $6.06 | 948,100 |
| 2024-07-22 | $6.13 | $6.21 | $6.09 | $6.20 | $6.20 | 1,423,170 |
| 2024-07-19 | $6.03 | $6.14 | $6.03 | $6.11 | $6.11 | 951,500 |
| 2024-07-18 | $6.08 | $6.10 | $5.95 | $6.09 | $6.09 | 1,043,620 |
| 2024-07-17 | $6.15 | $6.17 | $6.06 | $6.06 | $6.06 | 1,348,880 |
| 2024-07-16 | $6.18 | $6.20 | $6.09 | $6.13 | $6.13 | 1,036,600 |
| 2024-07-15 | $6.20 | $6.23 | $6.11 | $6.17 | $6.17 | 1,332,600 |
| 2024-07-12 | $6.15 | $6.36 | $6.14 | $6.21 | $6.21 | 2,232,800 |
| 2024-07-11 | $5.95 | $6.15 | $5.95 | $6.15 | $6.15 | 1,945,400 |
| 2024-07-10 | $5.98 | $6.03 | $5.90 | $5.93 | $5.93 | 1,372,270 |
| 2024-07-09 | $5.99 | $6.04 | $5.84 | $6.03 | $6.03 | 1,549,910 |
| 2024-07-08 | $6.18 | $6.18 | $5.97 | $5.99 | $5.99 | 1,490,700 |
| 2024-07-05 | $5.82 | $6.16 | $5.80 | $6.14 | $6.14 | 2,172,300 |
| 2024-07-04 | $6.00 | $6.03 | $5.82 | $5.84 | $5.84 | 2,074,240 |
| 2024-07-03 | $6.06 | $6.13 | $5.97 | $6.01 | $6.01 | 1,175,470 |
| 2024-07-02 | $5.96 | $6.10 | $5.94 | $6.04 | $6.04 | 1,649,590 |
| 2024-07-01 | $5.81 | $5.97 | $5.81 | $5.96 | $5.96 | 2,308,170 |
| 2024-06-28 | $6.08 | $6.08 | $5.95 | $5.97 | $5.97 | 1,332,500 |
| 2024-06-27 | $6.07 | $6.14 | $6.00 | $6.02 | $6.02 | 1,212,350 |
| 2024-06-26 | $6.04 | $6.10 | $6.00 | $6.10 | $6.10 | 1,340,650 |
| 2024-06-25 | $5.97 | $6.06 | $5.97 | $6.02 | $6.02 | 1,182,000 |
| 2024-06-24 | $6.01 | $6.12 | $5.95 | $5.96 | $5.96 | 2,295,500 |
| 2024-06-21 | $6.10 | $6.24 | $6.06 | $6.10 | $6.10 | 1,116,900 |
| 2024-06-20 | $6.19 | $6.25 | $6.08 | $6.16 | $6.16 | 2,127,700 |
| 2024-06-19 | $6.31 | $6.31 | $6.19 | $6.19 | $6.19 | 843,600 |
| 2024-06-18 | $6.23 | $6.30 | $6.16 | $6.29 | $6.29 | 1,139,900 |
| 2024-06-17 | $6.21 | $6.31 | $6.18 | $6.22 | $6.22 | 1,597,060 |
| 2024-06-14 | $6.28 | $6.28 | $6.16 | $6.21 | $6.21 | 1,250,000 |
| 2024-06-13 | $6.36 | $6.37 | $6.21 | $6.23 | $6.23 | 1,293,300 |
| 2024-06-12 | $6.40 | $6.42 | $6.33 | $6.36 | $6.36 | 1,562,150 |
| 2024-06-11 | $6.50 | $6.52 | $6.26 | $6.38 | $6.38 | 1,653,000 |
| 2024-06-07 | $6.19 | $6.44 | $6.19 | $6.40 | $6.40 | 2,074,600 |
| 2024-06-06 | $6.46 | $6.48 | $6.05 | $6.14 | $6.14 | 5,314,520 |
| 2024-06-05 | $6.55 | $6.56 | $6.42 | $6.45 | $6.45 | 1,929,600 |
| 2024-06-04 | $6.60 | $6.62 | $6.53 | $6.56 | $6.56 | 1,703,900 |
| 2024-06-03 | $6.70 | $6.76 | $6.62 | $6.63 | $6.63 | 1,649,900 |
| 2024-05-31 | $6.79 | $6.82 | $6.66 | $6.76 | $6.76 | 1,766,700 |
| 2024-05-30 | $6.79 | $6.85 | $6.74 | $6.78 | $6.78 | 1,493,450 |
| 2024-05-29 | $6.85 | $6.86 | $6.76 | $6.80 | $6.80 | 2,134,800 |
| 2024-05-28 | $6.88 | $6.99 | $6.81 | $6.81 | $6.81 | 1,964,200 |
| 2024-05-27 | $6.77 | $7.05 | $6.76 | $6.90 | $6.90 | 1,630,800 |
| 2024-05-24 | $6.80 | $6.88 | $6.76 | $6.80 | $6.80 | 1,358,200 |
| 2024-05-23 | $6.90 | $6.92 | $6.80 | $6.80 | $6.80 | 1,578,800 |
| 2024-05-22 | $6.99 | $7.10 | $6.85 | $6.90 | $6.90 | 2,325,900 |
| 2024-05-21 | $7.00 | $7.01 | $6.85 | $6.92 | $6.92 | 2,060,750 |
| 2024-05-20 | $7.06 | $7.28 | $6.96 | $7.01 | $7.01 | 2,733,600 |
| 2024-05-17 | $7.04 | $7.07 | $6.90 | $7.04 | $7.04 | 1,683,800 |
| 2024-05-16 | $6.99 | $7.11 | $6.97 | $6.98 | $6.98 | 1,975,900 |
| 2024-05-15 | $7.07 | $7.07 | $6.98 | $6.99 | $6.99 | 1,520,100 |
| 2024-05-14 | $6.96 | $7.13 | $6.95 | $7.08 | $7.08 | 2,061,100 |
| 2024-05-13 | $7.07 | $7.12 | $6.92 | $6.96 | $6.96 | 2,440,300 |
| 2024-05-10 | $7.20 | $7.23 | $7.09 | $7.10 | $7.10 | 2,398,800 |
| 2024-05-09 | $7.11 | $7.26 | $7.07 | $7.19 | $7.19 | 2,897,300 |
| 2024-05-08 | $7.22 | $7.27 | $7.08 | $7.11 | $7.11 | 3,440,900 |
| 2024-05-07 | $7.30 | $7.30 | $7.12 | $7.21 | $7.21 | 3,925,500 |
| 2024-05-06 | $7.16 | $7.32 | $7.12 | $7.24 | $7.24 | 3,750,400 |
| 2024-04-30 | $7.00 | $7.19 | $7.00 | $7.12 | $7.12 | 4,400,400 |
| 2024-04-29 | $6.57 | $7.14 | $6.57 | $7.01 | $7.01 | 7,808,270 |
| 2024-04-26 | $6.95 | $6.95 | $6.47 | $6.57 | $6.57 | 6,744,500 |
| 2024-04-25 | $6.85 | $6.96 | $6.81 | $6.95 | $6.95 | 1,676,880 |
| 2024-04-24 | $6.68 | $6.85 | $6.64 | $6.82 | $6.82 | 1,871,870 |
| 2024-04-23 | $6.69 | $6.74 | $6.62 | $6.67 | $6.67 | 1,468,210 |
| 2024-04-22 | $6.61 | $6.89 | $6.55 | $6.74 | $6.74 | 1,939,700 |
| 2024-04-19 | $6.66 | $6.88 | $6.59 | $6.69 | $6.69 | 1,851,400 |
| 2024-04-18 | $6.80 | $6.90 | $6.70 | $6.71 | $6.71 | 1,969,400 |
| 2024-04-17 | $6.63 | $6.94 | $6.62 | $6.84 | $6.84 | 2,302,800 |
| 2024-04-16 | $6.91 | $6.99 | $6.56 | $6.57 | $6.57 | 3,361,200 |
| 2024-04-15 | $7.08 | $7.14 | $6.75 | $6.95 | $6.95 | 3,711,300 |
| 2024-04-12 | $7.09 | $7.19 | $7.05 | $7.12 | $7.12 | 2,601,780 |
| 2024-04-11 | $7.06 | $7.19 | $7.02 | $7.09 | $7.09 | 2,021,810 |
| 2024-04-10 | $7.18 | $7.24 | $7.03 | $7.04 | $7.04 | 1,883,900 |
| 2024-04-09 | $7.10 | $7.19 | $6.99 | $7.18 | $7.18 | 3,038,200 |
| 2024-04-08 | $7.23 | $7.23 | $7.09 | $7.10 | $7.10 | 2,379,200 |
| 2024-04-03 | $7.29 | $7.30 | $7.17 | $7.25 | $7.25 | 1,706,100 |
| 2024-04-02 | $7.28 | $7.33 | $7.21 | $7.24 | $7.24 | 2,517,600 |
| 2024-04-01 | $7.02 | $7.27 | $7.00 | $7.26 | $7.26 | 4,823,110 |
| 2024-03-29 | $7.11 | $7.14 | $6.94 | $7.03 | $7.03 | 2,090,100 |
| 2024-03-28 | $7.01 | $7.19 | $6.96 | $7.14 | $7.14 | 3,655,520 |
| 2024-03-27 | $7.01 | $7.19 | $6.97 | $7.10 | $7.10 | 5,012,960 |
| 2024-03-26 | $6.85 | $7.18 | $6.83 | $7.12 | $7.12 | 5,393,700 |
| 2024-03-25 | $7.10 | $7.10 | $6.84 | $6.84 | $6.84 | 2,781,760 |
| 2024-03-22 | $7.18 | $7.18 | $7.03 | $7.10 | $7.10 | 2,813,100 |
| 2024-03-21 | $7.17 | $7.20 | $7.12 | $7.16 | $7.16 | 2,602,240 |
| 2024-03-20 | $7.21 | $7.27 | $7.14 | $7.18 | $7.18 | 3,296,700 |
| 2024-03-19 | $7.25 | $7.31 | $7.20 | $7.21 | $7.21 | 3,007,350 |
| 2024-03-18 | $7.21 | $7.30 | $7.16 | $7.25 | $7.25 | 3,332,720 |
| 2024-03-15 | $7.10 | $7.29 | $7.10 | $7.19 | $7.19 | 3,983,330 |
| 2024-03-14 | $7.13 | $7.27 | $7.11 | $7.12 | $7.12 | 3,121,840 |
| 2024-03-13 | $7.20 | $7.26 | $7.10 | $7.11 | $7.11 | 3,924,380 |
| 2024-03-12 | $7.21 | $7.43 | $7.18 | $7.35 | $7.35 | 5,416,060 |
| 2024-03-11 | $7.14 | $7.20 | $7.11 | $7.15 | $7.15 | 1,568,780 |
| 2024-03-08 | $7.12 | $7.21 | $7.11 | $7.15 | $7.15 | 1,494,300 |
| 2024-03-07 | $7.18 | $7.22 | $7.00 | $7.12 | $7.12 | 3,370,640 |
| 2024-03-06 | $7.11 | $7.25 | $7.11 | $7.18 | $7.18 | 2,165,940 |
| 2024-03-05 | $7.17 | $7.30 | $7.13 | $7.17 | $7.17 | 2,964,600 |
| 2024-03-04 | $7.24 | $7.35 | $7.12 | $7.23 | $7.23 | 3,559,410 |
| 2024-03-01 | $7.45 | $7.52 | $7.25 | $7.28 | $7.28 | 5,177,900 |
| 2024-02-29 | $7.39 | $7.60 | $7.15 | $7.45 | $7.45 | 8,081,500 |
| 2024-02-28 | $7.82 | $8.00 | $7.26 | $7.42 | $7.42 | 12,243,140 |
| 2024-02-27 | $7.44 | $7.78 | $7.31 | $7.72 | $7.72 | 12,589,930 |
| 2024-02-26 | $7.10 | $7.75 | $7.10 | $7.45 | $7.45 | 16,425,040 |
| 2024-02-23 | $6.39 | $7.08 | $6.37 | $7.08 | $7.08 | 13,318,170 |
| 2024-02-22 | $6.32 | $6.52 | $6.23 | $6.44 | $6.44 | 8,374,900 |
| 2024-02-21 | $6.97 | $6.97 | $6.33 | $6.43 | $6.43 | 17,970,310 |
| 2024-02-20 | $5.85 | $6.34 | $5.85 | $6.34 | $6.34 | 3,609,530 |
| 2024-02-19 | $5.26 | $5.76 | $5.26 | $5.76 | $5.76 | 7,346,640 |
| 2024-02-08 | $4.99 | $5.26 | $4.71 | $5.24 | $5.24 | 9,848,580 |
| 2024-02-07 | $4.96 | $4.98 | $4.53 | $4.78 | $4.78 | 12,469,900 |
| 2024-02-06 | $4.96 | $5.23 | $4.62 | $4.96 | $4.96 | 9,853,350 |
| 2024-02-05 | $5.39 | $5.50 | $4.98 | $5.09 | $5.09 | 10,037,640 |
| 2024-02-02 | $5.77 | $6.00 | $5.31 | $5.53 | $5.53 | 7,185,630 |
| 2024-02-01 | $6.01 | $6.01 | $5.59 | $5.87 | $5.87 | 8,143,600 |
| 2024-01-31 | $6.57 | $6.57 | $5.93 | $5.97 | $5.97 | 6,511,130 |
| 2024-01-30 | $6.70 | $6.70 | $6.48 | $6.50 | $6.50 | 2,646,300 |
| 2024-01-29 | $7.00 | $7.03 | $6.72 | $6.75 | $6.75 | 3,376,800 |
| 2024-01-26 | $6.95 | $7.17 | $6.95 | $7.03 | $7.03 | 3,721,130 |
| 2024-01-25 | $6.63 | $6.99 | $6.57 | $6.97 | $6.97 | 4,843,860 |
| 2024-01-24 | $6.63 | $6.70 | $6.34 | $6.58 | $6.58 | 5,164,640 |
| 2024-01-23 | $6.74 | $6.77 | $6.42 | $6.63 | $6.63 | 5,687,010 |
| 2024-01-22 | $7.22 | $7.25 | $6.67 | $6.78 | $6.78 | 5,329,800 |
| 2024-01-19 | $7.29 | $7.35 | $7.18 | $7.20 | $7.20 | 2,471,550 |
| 2024-01-18 | $7.26 | $7.33 | $7.09 | $7.28 | $7.28 | 4,559,490 |
| 2024-01-17 | $7.51 | $7.54 | $7.33 | $7.33 | $7.33 | 2,182,500 |
| 2024-01-16 | $7.60 | $7.64 | $7.40 | $7.52 | $7.52 | 3,433,000 |
| 2024-01-15 | $7.56 | $7.77 | $7.55 | $7.59 | $7.59 | 3,171,000 |
| 2024-01-12 | $7.63 | $7.71 | $7.57 | $7.64 | $7.64 | 2,684,800 |
| 2024-01-11 | $7.62 | $7.72 | $7.55 | $7.63 | $7.63 | 2,721,300 |
| 2024-01-10 | $7.74 | $7.76 | $7.59 | $7.62 | $7.62 | 3,049,400 |
| 2024-01-09 | $7.72 | $7.78 | $7.62 | $7.68 | $7.68 | 4,279,700 |
| 2024-01-08 | $7.70 | $7.89 | $7.62 | $7.70 | $7.70 | 5,210,700 |
| 2024-01-05 | $7.87 | $7.92 | $7.63 | $7.66 | $7.66 | 3,207,200 |
| 2024-01-04 | $7.79 | $7.88 | $7.69 | $7.84 | $7.84 | 3,248,600 |
| 2024-01-03 | $7.61 | $7.90 | $7.57 | $7.80 | $7.80 | 4,201,540 |
| 2024-01-02 | $7.48 | $7.67 | $7.43 | $7.63 | $7.63 | 3,353,600 |
| 2024-01-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-12-29 | $7.39 | $7.50 | $7.35 | $7.45 | $7.45 | 2,605,000 |
| 2023-12-28 | $7.50 | $7.51 | $7.36 | $7.36 | $7.36 | 4,719,340 |
| 2023-12-27 | $7.32 | $7.53 | $7.30 | $7.53 | $7.53 | 2,105,000 |
| 2023-12-26 | $7.43 | $7.46 | $7.36 | $7.39 | $7.39 | 2,181,000 |
| 2023-12-25 | $7.59 | $7.63 | $7.41 | $7.44 | $7.44 | 3,964,300 |
| 2023-12-22 | $7.73 | $7.80 | $7.59 | $7.62 | $7.62 | 2,438,400 |
| 2023-12-21 | $7.63 | $7.77 | $7.54 | $7.73 | $7.73 | 3,471,700 |
| 2023-12-20 | $7.67 | $7.78 | $7.66 | $7.66 | $7.66 | 3,898,650 |
| 2023-12-19 | $7.75 | $7.75 | $7.56 | $7.67 | $7.67 | 3,502,350 |
| 2023-12-18 | $7.67 | $7.91 | $7.67 | $7.73 | $7.73 | 4,972,500 |
| 2023-12-15 | $7.96 | $7.98 | $7.68 | $7.68 | $7.68 | 4,478,300 |
| 2023-12-14 | $7.93 | $8.05 | $7.87 | $7.94 | $7.94 | 4,528,640 |
| 2023-12-13 | $7.76 | $8.00 | $7.70 | $7.94 | $7.94 | 5,619,350 |
| 2023-12-12 | $7.76 | $7.79 | $7.66 | $7.76 | $7.76 | 2,622,700 |
| 2023-12-11 | $7.70 | $7.80 | $7.61 | $7.74 | $7.74 | 4,949,300 |
| 2023-12-08 | $7.83 | $7.88 | $7.75 | $7.76 | $7.76 | 2,882,300 |
| 2023-12-07 | $7.88 | $7.96 | $7.82 | $7.84 | $7.84 | 3,547,000 |
| 2023-12-06 | $7.87 | $7.94 | $7.77 | $7.88 | $7.88 | 2,991,800 |
| 2023-12-05 | $7.95 | $8.00 | $7.90 | $7.91 | $7.91 | 3,069,100 |
| 2023-12-04 | $7.91 | $8.00 | $7.85 | $7.94 | $7.94 | 2,800,500 |
| 2023-12-01 | $7.83 | $7.97 | $7.81 | $7.93 | $7.93 | 3,139,190 |
| 2023-11-30 | $7.80 | $7.89 | $7.75 | $7.86 | $7.86 | 3,061,390 |
| 2023-11-29 | $7.88 | $7.93 | $7.79 | $7.82 | $7.82 | 3,431,690 |
| 2023-11-28 | $7.85 | $7.91 | $7.74 | $7.89 | $7.89 | 4,060,630 |
| 2023-11-27 | $8.03 | $8.03 | $7.84 | $7.87 | $7.87 | 5,485,340 |
| 2023-11-24 | $7.94 | $8.06 | $7.91 | $8.03 | $8.03 | 5,199,890 |
| 2023-11-23 | $7.80 | $7.99 | $7.74 | $7.94 | $7.94 | 4,942,890 |
| 2023-11-22 | $7.81 | $7.85 | $7.74 | $7.80 | $7.80 | 3,501,600 |
| 2023-11-21 | $7.79 | $7.90 | $7.77 | $7.86 | $7.86 | 3,867,870 |
| 2023-11-20 | $7.75 | $7.80 | $7.72 | $7.79 | $7.79 | 2,769,400 |
| 2023-11-17 | $7.58 | $7.74 | $7.56 | $7.71 | $7.71 | 3,354,000 |
| 2023-11-16 | $7.66 | $7.68 | $7.58 | $7.58 | $7.58 | 2,196,480 |
| 2023-11-15 | $7.75 | $7.76 | $7.62 | $7.64 | $7.64 | 2,356,470 |
| 2023-11-14 | $7.77 | $7.77 | $7.68 | $7.69 | $7.69 | 3,170,000 |
| 2023-11-13 | $7.72 | $7.78 | $7.65 | $7.73 | $7.73 | 3,569,200 |
| 2023-11-10 | $7.63 | $7.77 | $7.60 | $7.72 | $7.72 | 2,901,100 |
| 2023-11-09 | $7.79 | $7.80 | $7.64 | $7.68 | $7.68 | 2,890,340 |
| 2023-11-08 | $7.66 | $7.80 | $7.66 | $7.75 | $7.75 | 2,719,200 |
| 2023-11-07 | $7.65 | $7.78 | $7.62 | $7.67 | $7.67 | 3,702,910 |
| 2023-11-06 | $7.56 | $7.68 | $7.56 | $7.65 | $7.65 | 3,211,740 |
| 2023-11-03 | $7.62 | $7.68 | $7.54 | $7.55 | $7.55 | 3,345,600 |
| 2023-11-02 | $7.65 | $7.69 | $7.60 | $7.62 | $7.62 | 3,850,030 |
| 2023-11-01 | $7.71 | $7.71 | $7.62 | $7.66 | $7.66 | 4,119,920 |
| 2023-10-31 | $7.61 | $7.69 | $7.59 | $7.64 | $7.64 | 5,194,620 |
| 2023-10-30 | $7.43 | $7.71 | $7.40 | $7.59 | $7.59 | 6,957,580 |
| 2023-10-27 | $7.21 | $7.49 | $7.14 | $7.43 | $7.43 | 6,738,920 |
| 2023-10-26 | $7.10 | $7.21 | $7.05 | $7.19 | $7.19 | 2,181,000 |
| 2023-10-25 | $7.18 | $7.22 | $7.13 | $7.14 | $7.14 | 2,389,800 |
| 2023-10-24 | $7.07 | $7.21 | $6.95 | $7.17 | $7.17 | 2,660,400 |
| 2023-10-23 | $7.17 | $7.21 | $7.01 | $7.04 | $7.04 | 4,263,000 |
| 2023-10-20 | $7.24 | $7.25 | $7.12 | $7.17 | $7.17 | 2,501,170 |
| 2023-10-19 | $7.33 | $7.38 | $7.16 | $7.23 | $7.23 | 2,480,170 |
| 2023-10-18 | $7.45 | $7.45 | $7.31 | $7.32 | $7.32 | 2,470,900 |
| 2023-10-17 | $7.50 | $7.52 | $7.37 | $7.46 | $7.46 | 2,189,940 |
| 2023-10-16 | $7.55 | $7.62 | $7.48 | $7.50 | $7.50 | 2,469,600 |
| 2023-10-13 | $7.57 | $7.60 | $7.40 | $7.53 | $7.53 | 3,119,900 |
| 2023-10-12 | $7.51 | $7.65 | $7.47 | $7.52 | $7.52 | 2,656,110 |
| 2023-10-11 | $7.43 | $7.54 | $7.42 | $7.47 | $7.47 | 2,534,600 |
| 2023-10-10 | $7.54 | $7.54 | $7.38 | $7.40 | $7.40 | 2,341,760 |
| 2023-10-09 | $7.57 | $7.67 | $7.46 | $7.48 | $7.48 | 3,158,100 |
| 2023-09-28 | $7.54 | $7.61 | $7.48 | $7.55 | $7.55 | 4,011,840 |
| 2023-09-27 | $7.43 | $7.59 | $7.39 | $7.55 | $7.55 | 4,800,580 |
| 2023-09-26 | $7.45 | $7.48 | $7.39 | $7.40 | $7.40 | 2,217,400 |
| 2023-09-25 | $7.40 | $7.50 | $7.36 | $7.46 | $7.46 | 3,038,840 |
| 2023-09-22 | $7.35 | $7.40 | $7.26 | $7.38 | $7.38 | 2,705,800 |
| 2023-09-21 | $7.47 | $7.47 | $7.34 | $7.34 | $7.34 | 2,079,400 |
| 2023-09-20 | $7.35 | $7.50 | $7.35 | $7.43 | $7.43 | 3,427,370 |
| 2023-09-19 | $7.40 | $7.48 | $7.35 | $7.42 | $7.42 | 2,854,000 |
| 2023-09-18 | $7.30 | $7.39 | $7.29 | $7.39 | $7.39 | 3,523,300 |
| 2023-09-15 | $7.23 | $7.35 | $7.18 | $7.32 | $7.32 | 3,084,540 |
| 2023-09-14 | $7.24 | $7.27 | $7.18 | $7.21 | $7.21 | 1,832,500 |
| 2023-09-13 | $7.31 | $7.32 | $7.14 | $7.20 | $7.20 | 2,005,500 |
| 2023-09-12 | $7.24 | $7.34 | $7.22 | $7.29 | $7.29 | 2,134,200 |
| 2023-09-11 | $7.08 | $7.26 | $7.04 | $7.23 | $7.23 | 2,565,210 |
| 2023-09-08 | $7.04 | $7.12 | $7.04 | $7.08 | $7.08 | 1,247,600 |
| 2023-09-07 | $7.22 | $7.30 | $7.07 | $7.08 | $7.08 | 2,297,300 |
| 2023-09-06 | $7.20 | $7.27 | $7.18 | $7.22 | $7.22 | 1,574,940 |
| 2023-09-05 | $7.28 | $7.28 | $7.20 | $7.22 | $7.22 | 1,548,180 |
| 2023-09-04 | $7.19 | $7.26 | $7.17 | $7.25 | $7.25 | 1,945,400 |
| 2023-09-01 | $7.19 | $7.22 | $7.13 | $7.16 | $7.16 | 2,591,300 |
| 2023-08-31 | $7.17 | $7.25 | $7.08 | $7.22 | $7.22 | 2,904,300 |
| 2023-08-30 | $7.17 | $7.20 | $7.12 | $7.15 | $7.15 | 1,852,200 |
| 2023-08-29 | $7.07 | $7.17 | $7.04 | $7.14 | $7.14 | 2,110,600 |
| 2023-08-28 | $7.39 | $7.42 | $7.00 | $7.05 | $7.05 | 3,268,200 |
| 2023-08-25 | $7.14 | $7.21 | $7.00 | $7.02 | $7.02 | 2,857,800 |
| 2023-08-24 | $7.10 | $7.19 | $6.95 | $7.13 | $7.13 | 3,255,940 |
| 2023-08-23 | $7.17 | $7.18 | $7.06 | $7.08 | $7.08 | 2,743,840 |
| 2023-08-22 | $7.30 | $7.41 | $7.12 | $7.21 | $7.21 | 4,557,500 |
| 2023-08-21 | $7.38 | $7.45 | $7.34 | $7.35 | $7.35 | 2,194,300 |
| 2023-08-18 | $7.60 | $7.63 | $7.40 | $7.42 | $7.42 | 3,011,000 |
| 2023-08-17 | $7.63 | $7.68 | $7.54 | $7.58 | $7.58 | 2,823,200 |
| 2023-08-16 | $7.56 | $7.65 | $7.56 | $7.64 | $7.64 | 4,496,150 |
| 2023-08-15 | $7.46 | $7.61 | $7.43 | $7.58 | $7.58 | 3,444,880 |
| 2023-08-14 | $7.40 | $7.59 | $7.40 | $7.52 | $7.52 | 3,132,700 |
| 2023-08-11 | $7.38 | $7.65 | $7.33 | $7.46 | $7.46 | 7,941,430 |
| 2023-08-10 | $7.37 | $7.40 | $7.30 | $7.35 | $7.35 | 2,891,310 |
| 2023-08-09 | $7.26 | $7.39 | $7.26 | $7.38 | $7.38 | 3,390,700 |
| 2023-08-08 | $7.23 | $7.32 | $7.15 | $7.27 | $7.27 | 2,535,360 |
| 2023-08-07 | $7.33 | $7.33 | $7.20 | $7.22 | $7.22 | 2,845,200 |
| 2023-08-04 | $7.30 | $7.37 | $7.30 | $7.31 | $7.31 | 2,387,760 |
| 2023-08-03 | $7.29 | $7.36 | $7.26 | $7.34 | $7.34 | 2,676,430 |
| 2023-08-02 | $7.32 | $7.33 | $7.25 | $7.28 | $7.28 | 2,544,800 |
| 2023-08-01 | $7.52 | $7.56 | $7.28 | $7.31 | $7.31 | 5,334,000 |
| 2023-07-31 | $7.60 | $7.60 | $7.52 | $7.54 | $7.54 | 2,962,300 |
| 2023-07-28 | $7.56 | $7.63 | $7.51 | $7.59 | $7.59 | 2,771,100 |
| 2023-07-27 | $7.69 | $7.71 | $7.56 | $7.59 | $7.59 | 1,528,600 |
| 2023-07-26 | $7.59 | $7.67 | $7.57 | $7.67 | $7.67 | 1,809,900 |
| 2023-07-25 | $7.52 | $7.60 | $7.52 | $7.59 | $7.59 | 1,858,370 |
| 2023-07-24 | $7.60 | $7.60 | $7.48 | $7.51 | $7.51 | 2,112,600 |
| 2023-07-21 | $7.50 | $7.58 | $7.46 | $7.57 | $7.57 | 1,118,340 |
| 2023-07-20 | $7.55 | $7.60 | $7.50 | $7.52 | $7.52 | 1,384,500 |
| 2023-07-19 | $7.57 | $7.65 | $7.53 | $7.55 | $7.55 | 1,640,240 |
| 2023-07-18 | $7.54 | $7.59 | $7.50 | $7.56 | $7.56 | 1,974,200 |
| 2023-07-17 | $7.50 | $7.56 | $7.36 | $7.54 | $7.54 | 2,017,600 |
| 2023-07-14 | $7.54 | $7.56 | $7.51 | $7.52 | $7.52 | 2,597,780 |
| 2023-07-13 | $7.63 | $7.72 | $7.56 | $7.61 | $7.61 | 2,481,350 |
| 2023-07-12 | $7.69 | $7.72 | $7.60 | $7.62 | $7.62 | 1,363,200 |
| 2023-07-11 | $7.62 | $7.72 | $7.59 | $7.69 | $7.69 | 2,248,610 |
| 2023-07-10 | $7.55 | $7.66 | $7.53 | $7.64 | $7.64 | 2,276,100 |
| 2023-07-07 | $7.65 | $7.72 | $7.55 | $7.56 | $7.56 | 2,376,720 |
| 2023-07-06 | $7.63 | $7.81 | $7.55 | $7.65 | $7.65 | 4,248,130 |
| 2023-07-05 | $7.52 | $8.06 | $7.51 | $7.79 | $7.79 | 11,777,640 |
| 2023-07-04 | $7.46 | $7.51 | $7.40 | $7.51 | $7.51 | 1,978,940 |
| 2023-07-03 | $7.36 | $7.51 | $7.32 | $7.46 | $7.46 | 2,356,700 |
| 2023-06-30 | $7.31 | $7.39 | $7.28 | $7.36 | $7.36 | 1,393,900 |
| 2023-06-29 | $7.26 | $7.39 | $7.26 | $7.31 | $7.31 | 1,818,940 |
| 2023-06-28 | $7.28 | $7.30 | $7.18 | $7.26 | $7.26 | 961,900 |
| 2023-06-27 | $7.16 | $7.31 | $7.16 | $7.28 | $7.28 | 1,107,000 |
| 2023-06-26 | $7.29 | $7.29 | $7.13 | $7.20 | $7.20 | 1,734,540 |
| 2023-06-21 | $7.25 | $7.43 | $7.20 | $7.29 | $7.29 | 2,794,130 |
| 2023-06-20 | $7.48 | $7.48 | $7.23 | $7.24 | $7.24 | 5,040,100 |
| 2023-06-19 | $7.50 | $7.55 | $7.47 | $7.49 | $7.49 | 2,160,300 |
| 2023-06-16 | $7.53 | $7.59 | $7.52 | $7.53 | $7.53 | 1,926,330 |
| 2023-06-15 | $7.53 | $7.56 | $7.50 | $7.53 | $7.53 | 1,960,400 |
| 2023-06-14 | $7.64 | $7.65 | $7.53 | $7.54 | $7.54 | 2,300,900 |
| 2023-06-13 | $7.51 | $7.58 | $7.48 | $7.55 | $7.55 | 2,387,600 |
| 2023-06-12 | $7.64 | $7.64 | $7.47 | $7.53 | $7.53 | 3,815,900 |
| 2023-06-09 | $7.62 | $7.72 | $7.59 | $7.64 | $7.64 | 3,230,750 |
| 2023-06-08 | $7.93 | $7.95 | $7.65 | $7.69 | $7.69 | 5,190,100 |
| 2023-06-07 | $7.48 | $8.10 | $7.43 | $7.90 | $7.90 | 12,328,770 |
| 2023-06-06 | $7.58 | $7.62 | $7.46 | $7.49 | $7.49 | 3,070,310 |
| 2023-06-05 | $7.52 | $7.73 | $7.40 | $7.60 | $7.60 | 5,940,780 |
| 2023-06-02 | $7.58 | $7.59 | $7.51 | $7.52 | $7.52 | 1,901,000 |
| 2023-06-01 | $7.62 | $7.63 | $7.51 | $7.57 | $7.57 | 1,894,400 |
| 2023-05-31 | $7.63 | $7.68 | $7.58 | $7.61 | $7.61 | 2,018,850 |
| 2023-05-30 | $7.66 | $7.72 | $7.53 | $7.63 | $7.63 | 2,662,500 |
| 2023-05-29 | $7.67 | $7.79 | $7.60 | $7.63 | $7.63 | 2,980,700 |
| 2023-05-26 | $7.52 | $7.68 | $7.46 | $7.64 | $7.64 | 2,588,800 |
| 2023-05-25 | $7.56 | $7.60 | $7.43 | $7.50 | $7.50 | 3,739,160 |
| 2023-05-24 | $7.71 | $7.73 | $7.59 | $7.62 | $7.62 | 2,924,500 |
| 2023-05-23 | $7.57 | $7.90 | $7.55 | $7.73 | $7.73 | 7,557,750 |
| 2023-05-22 | $7.43 | $7.62 | $7.43 | $7.58 | $7.58 | 2,923,700 |
| 2023-05-19 | $7.44 | $7.50 | $7.39 | $7.46 | $7.46 | 2,422,700 |
| 2023-05-18 | $7.48 | $7.54 | $7.39 | $7.44 | $7.44 | 2,648,500 |
| 2023-05-17 | $7.47 | $7.49 | $7.37 | $7.49 | $7.49 | 2,651,600 |
| 2023-05-16 | $7.51 | $7.52 | $7.41 | $7.43 | $7.43 | 3,032,000 |
| 2023-05-15 | $7.59 | $7.65 | $7.38 | $7.50 | $7.50 | 3,529,500 |
| 2023-05-12 | $7.62 | $7.68 | $7.55 | $7.58 | $7.58 | 2,049,400 |
| 2023-05-11 | $7.76 | $7.77 | $7.61 | $7.62 | $7.62 | 3,120,000 |
| 2023-05-10 | $7.72 | $7.97 | $7.59 | $7.71 | $7.71 | 7,426,490 |
| 2023-05-09 | $7.49 | $7.86 | $7.35 | $7.75 | $7.75 | 10,923,200 |
| 2023-05-08 | $7.43 | $7.64 | $7.38 | $7.49 | $7.49 | 4,287,250 |
| 2023-05-05 | $7.58 | $7.62 | $7.40 | $7.47 | $7.47 | 3,137,900 |
| 2023-05-04 | $7.57 | $7.64 | $7.50 | $7.62 | $7.62 | 4,725,000 |
| 2023-05-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-05-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-04-28 | $7.65 | $7.69 | $7.41 | $7.51 | $7.51 | 7,378,400 |
| 2023-04-27 | $7.63 | $7.78 | $7.56 | $7.71 | $7.71 | 5,272,680 |
| 2023-04-26 | $7.28 | $7.55 | $7.18 | $7.47 | $7.47 | 5,412,030 |
| 2023-04-25 | $7.54 | $7.59 | $7.17 | $7.18 | $7.18 | 6,216,590 |
| 2023-04-24 | $7.62 | $7.68 | $7.48 | $7.56 | $7.56 | 3,437,000 |
| 2023-04-21 | $7.70 | $7.75 | $7.55 | $7.56 | $7.56 | 4,110,740 |
| 2023-04-20 | $7.81 | $7.82 | $7.63 | $7.65 | $7.65 | 4,857,000 |
| 2023-04-19 | $7.84 | $7.96 | $7.76 | $7.87 | $7.87 | 3,851,400 |
| 2023-04-18 | $7.86 | $7.88 | $7.80 | $7.82 | $7.82 | 2,314,100 |
| 2023-04-17 | $7.75 | $7.89 | $7.71 | $7.86 | $7.86 | 4,094,500 |
| 2023-04-14 | $7.85 | $7.93 | $7.78 | $7.80 | $7.80 | 3,330,700 |
| 2023-04-13 | $7.78 | $7.84 | $7.69 | $7.82 | $7.82 | 3,919,400 |
| 2023-04-12 | $7.79 | $7.87 | $7.77 | $7.80 | $7.80 | 3,302,000 |
| 2023-04-11 | $7.88 | $7.90 | $7.78 | $7.82 | $7.82 | 3,304,100 |
| 2023-04-10 | $8.05 | $8.08 | $7.88 | $7.90 | $7.90 | 4,221,470 |
| 2023-04-07 | $7.93 | $8.08 | $7.89 | $8.05 | $8.05 | 4,865,800 |
| 2023-04-06 | $7.91 | $8.00 | $7.86 | $7.89 | $7.89 | 3,568,800 |
| 2023-04-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-04-04 | $7.94 | $7.96 | $7.86 | $7.87 | $7.87 | 2,957,000 |
| 2023-04-03 | $7.91 | $7.98 | $7.86 | $7.91 | $7.91 | 3,829,040 |
| 2023-03-31 | $7.89 | $7.98 | $7.86 | $7.95 | $7.95 | 2,707,600 |
| 2023-03-30 | $7.87 | $7.93 | $7.83 | $7.88 | $7.88 | 2,942,460 |
| 2023-03-29 | $7.94 | $8.01 | $7.77 | $7.90 | $7.90 | 4,420,000 |
| 2023-03-28 | $8.03 | $8.05 | $7.91 | $7.92 | $7.92 | 4,388,000 |
| 2023-03-27 | $7.80 | $8.09 | $7.77 | $8.08 | $8.08 | 7,440,340 |
| 2023-03-24 | $8.03 | $8.12 | $7.88 | $7.89 | $7.89 | 6,520,630 |
| 2023-03-23 | $8.07 | $8.09 | $8.01 | $8.04 | $8.04 | 3,676,500 |
| 2023-03-22 | $8.08 | $8.17 | $8.07 | $8.11 | $8.11 | 3,630,700 |
| 2023-03-21 | $8.07 | $8.12 | $8.01 | $8.09 | $8.09 | 3,645,900 |
| 2023-03-20 | $8.15 | $8.18 | $8.02 | $8.04 | $8.04 | 5,118,370 |
| 2023-03-17 | $8.18 | $8.30 | $8.09 | $8.14 | $8.14 | 6,355,440 |
| 2023-03-16 | $8.21 | $8.30 | $8.15 | $8.17 | $8.17 | 3,627,800 |
| 2023-03-15 | $8.00 | $8.35 | $7.97 | $8.24 | $8.24 | 7,032,800 |
| 2023-03-14 | $8.20 | $8.22 | $7.94 | $7.96 | $7.96 | 5,196,600 |
| 2023-03-13 | $8.09 | $8.21 | $8.06 | $8.20 | $8.20 | 3,471,000 |
| 2023-03-10 | $8.17 | $8.17 | $8.06 | $8.13 | $8.13 | 4,105,560 |
| 2023-03-09 | $8.30 | $8.30 | $8.15 | $8.20 | $8.20 | 2,909,750 |
| 2023-03-08 | $8.19 | $8.27 | $8.10 | $8.23 | $8.23 | 3,303,900 |
| 2023-03-07 | $8.50 | $8.52 | $8.19 | $8.22 | $8.22 | 8,963,800 |
| 2023-03-06 | $8.46 | $8.60 | $8.35 | $8.49 | $8.49 | 6,610,280 |
| 2023-03-03 | $8.53 | $8.56 | $8.41 | $8.46 | $8.46 | 4,899,120 |
| 2023-03-02 | $8.65 | $8.65 | $8.48 | $8.50 | $8.50 | 7,118,200 |
| 2023-03-01 | $8.66 | $8.69 | $8.51 | $8.64 | $8.64 | 11,222,000 |
| 2023-02-28 | $8.30 | $8.75 | $8.30 | $8.67 | $8.67 | 17,002,150 |
| 2023-02-27 | $8.35 | $8.45 | $8.27 | $8.29 | $8.29 | 4,952,600 |
| 2023-02-24 | $8.41 | $8.50 | $8.35 | $8.37 | $8.37 | 4,738,900 |
| 2023-02-23 | $8.57 | $8.62 | $8.36 | $8.42 | $8.42 | 7,160,100 |
| 2023-02-22 | $8.38 | $8.57 | $8.37 | $8.55 | $8.55 | 8,495,300 |
| 2023-02-21 | $8.38 | $8.47 | $8.35 | $8.44 | $8.44 | 7,881,700 |
| 2023-02-20 | $8.36 | $8.43 | $8.17 | $8.39 | $8.39 | 10,621,200 |
| 2023-02-17 | $8.20 | $8.41 | $8.20 | $8.36 | $8.36 | 10,557,000 |
| 2023-02-16 | $8.26 | $8.45 | $8.13 | $8.20 | $8.20 | 11,250,570 |
| 2023-02-15 | $8.30 | $8.34 | $8.24 | $8.27 | $8.27 | 5,130,200 |
| 2023-02-14 | $8.33 | $8.36 | $8.20 | $8.29 | $8.29 | 7,426,600 |
| 2023-02-13 | $8.34 | $8.44 | $8.31 | $8.31 | $8.31 | 6,797,500 |
| 2023-02-10 | $8.37 | $8.46 | $8.33 | $8.37 | $8.37 | 5,368,400 |
| 2023-02-09 | $8.36 | $8.37 | $8.30 | $8.35 | $8.35 | 5,114,300 |
| 2023-02-08 | $8.32 | $8.43 | $8.31 | $8.37 | $8.37 | 5,909,350 |
| 2023-02-07 | $8.30 | $8.37 | $8.26 | $8.31 | $8.31 | 4,136,600 |
| 2023-02-06 | $8.30 | $8.39 | $8.22 | $8.29 | $8.29 | 4,613,470 |
| 2023-02-03 | $8.32 | $8.39 | $8.20 | $8.27 | $8.27 | 5,573,700 |
| 2023-02-02 | $8.27 | $8.32 | $8.24 | $8.31 | $8.31 | 6,212,120 |
| 2023-02-01 | $8.16 | $8.25 | $8.14 | $8.25 | $8.25 | 5,511,840 |
| 2023-01-31 | $8.23 | $8.23 | $8.10 | $8.17 | $8.17 | 4,230,200 |
| 2023-01-30 | $8.20 | $8.28 | $8.18 | $8.21 | $8.21 | 6,935,670 |
| 2023-01-20 | $8.19 | $8.27 | $8.14 | $8.23 | $8.23 | 4,109,050 |
| 2023-01-19 | $8.11 | $8.21 | $8.05 | $8.16 | $8.16 | 3,425,700 |
| 2023-01-18 | $8.06 | $8.15 | $8.06 | $8.09 | $8.09 | 2,464,620 |
| 2023-01-17 | $8.29 | $8.30 | $8.08 | $8.10 | $8.10 | 4,121,400 |
| 2023-01-16 | $8.11 | $8.30 | $8.11 | $8.26 | $8.26 | 5,542,150 |
| 2023-01-13 | $8.04 | $8.11 | $7.98 | $8.05 | $8.05 | 3,134,900 |
| 2023-01-12 | $8.05 | $8.10 | $7.97 | $7.99 | $7.99 | 3,795,900 |
| 2023-01-11 | $8.16 | $8.20 | $8.01 | $8.03 | $8.03 | 3,754,000 |
| 2023-01-10 | $8.19 | $8.24 | $8.12 | $8.13 | $8.13 | 4,407,400 |
| 2023-01-09 | $8.22 | $8.28 | $8.17 | $8.19 | $8.19 | 5,388,800 |
| 2023-01-06 | $8.23 | $8.29 | $8.15 | $8.23 | $8.23 | 5,543,000 |
| 2023-01-05 | $8.22 | $8.26 | $8.10 | $8.24 | $8.24 | 6,753,380 |
| 2023-01-04 | $8.16 | $8.23 | $8.08 | $8.20 | $8.20 | 6,795,200 |
| 2023-01-03 | $7.90 | $8.21 | $7.90 | $8.15 | $8.15 | 10,722,790 |
| 2023-01-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2022-12-30 | $7.83 | $7.89 | $7.72 | $7.81 | $7.81 | 4,688,560 |
| 2022-12-29 | $7.75 | $7.93 | $7.75 | $7.85 | $7.85 | 6,170,040 |
| 2022-12-28 | $7.97 | $7.99 | $7.76 | $7.78 | $7.78 | 7,170,600 |
| 2022-12-27 | $7.96 | $8.03 | $7.69 | $8.02 | $8.02 | 12,556,640 |
| 2022-12-26 | $8.08 | $8.12 | $7.95 | $7.97 | $7.97 | 7,855,150 |
| 2022-12-23 | $8.04 | $8.14 | $7.98 | $8.08 | $8.08 | 6,988,450 |
| 2022-12-22 | $8.33 | $8.34 | $8.02 | $8.05 | $8.05 | 9,467,800 |
| 2022-12-21 | $8.35 | $8.50 | $8.22 | $8.24 | $8.24 | 7,694,130 |
| 2022-12-20 | $8.47 | $8.55 | $8.22 | $8.38 | $8.38 | 8,886,700 |
| 2022-12-19 | $8.90 | $8.94 | $8.40 | $8.47 | $8.47 | 15,696,600 |
| 2022-12-16 | $8.86 | $9.18 | $8.81 | $8.81 | $8.81 | 18,969,160 |
| 2022-12-15 | $8.89 | $9.19 | $8.84 | $8.95 | $8.95 | 13,328,400 |
| 2022-12-14 | $9.48 | $9.48 | $8.81 | $8.89 | $8.89 | 24,692,900 |
| 2022-12-13 | $9.62 | $9.62 | $9.26 | $9.56 | $9.56 | 25,199,150 |
| 2022-12-12 | $9.10 | $9.77 | $9.05 | $9.64 | $9.64 | 33,512,240 |
| 2022-12-09 | $9.33 | $9.53 | $9.16 | $9.17 | $9.17 | 25,254,950 |
| 2022-12-08 | $9.32 | $9.76 | $9.08 | $9.49 | $9.49 | 39,602,620 |
| 2022-12-07 | $9.00 | $9.42 | $8.81 | $9.42 | $9.42 | 35,897,320 |
| 2022-12-06 | $8.99 | $9.65 | $8.83 | $9.19 | $9.19 | 40,160,830 |
| 2022-12-05 | $8.78 | $9.02 | $8.60 | $8.93 | $8.93 | 31,937,230 |
| 2022-12-01 | $8.88 | $8.96 | $8.48 | $8.64 | $8.64 | 23,875,470 |
| 2022-11-30 | $8.71 | $8.87 | $8.61 | $8.79 | $8.79 | 24,049,210 |
| 2022-11-29 | $8.51 | $8.92 | $8.40 | $8.75 | $8.75 | 29,563,690 |
| 2022-11-28 | $8.55 | $8.86 | $8.52 | $8.60 | $8.60 | 25,575,230 |
| 2022-11-25 | $8.71 | $8.77 | $8.29 | $8.63 | $8.63 | 29,195,840 |
| 2022-11-24 | $8.52 | $9.05 | $8.52 | $8.99 | $8.99 | 39,815,100 |
| 2022-11-23 | $9.41 | $9.41 | $8.82 | $8.82 | $8.82 | 43,993,530 |
| 2022-11-22 | $10.13 | $10.80 | $9.41 | $9.80 | $9.80 | 68,106,940 |
| 2022-11-21 | $10.26 | $10.97 | $10.00 | $10.46 | $10.46 | 75,495,240 |
| 2022-11-18 | $10.01 | $10.87 | $10.00 | $10.87 | $10.87 | 96,956,890 |
| 2022-11-17 | $9.40 | $9.88 | $8.98 | $9.88 | $9.88 | 38,137,460 |
| 2022-11-16 | $8.15 | $8.98 | $8.10 | $8.98 | $8.98 | 30,980,840 |
| 2022-11-15 | $8.18 | $8.23 | $8.05 | $8.16 | $8.16 | 9,074,780 |
| 2022-11-14 | $7.87 | $8.23 | $7.75 | $8.17 | $8.17 | 13,773,400 |
| 2022-11-11 | $8.14 | $8.45 | $7.92 | $7.94 | $7.94 | 17,937,460 |
| 2022-11-10 | $8.05 | $8.15 | $7.99 | $8.12 | $8.12 | 8,547,050 |
| 2022-11-09 | $7.95 | $8.12 | $7.90 | $8.07 | $8.07 | 8,060,320 |
| 2022-11-08 | $7.95 | $8.02 | $7.76 | $8.00 | $8.00 | 6,723,360 |
| 2022-11-07 | $7.96 | $7.96 | $7.80 | $7.86 | $7.86 | 3,941,140 |
| 2022-11-04 | $7.97 | $7.99 | $7.85 | $7.92 | $7.92 | 3,757,670 |
| 2022-11-03 | $7.79 | $7.96 | $7.72 | $7.91 | $7.91 | 4,678,270 |
| 2022-11-02 | $7.89 | $8.02 | $7.78 | $7.91 | $7.91 | 5,969,250 |
| 2022-11-01 | $7.88 | $8.00 | $7.67 | $7.86 | $7.86 | 5,088,400 |
| 2022-10-31 | $7.59 | $7.95 | $7.55 | $7.85 | $7.85 | 4,567,210 |
| 2022-10-28 | $7.90 | $7.90 | $7.64 | $7.66 | $7.66 | 4,105,500 |
| 2022-10-27 | $7.74 | $8.08 | $7.62 | $7.93 | $7.93 | 5,053,500 |
| 2022-10-26 | $7.52 | $7.84 | $7.52 | $7.74 | $7.74 | 4,148,200 |
| 2022-10-25 | $7.62 | $7.69 | $7.46 | $7.51 | $7.51 | 3,317,000 |
| 2022-10-24 | $7.81 | $7.86 | $7.62 | $7.65 | $7.65 | 3,174,400 |
| 2022-10-21 | $7.88 | $7.94 | $7.77 | $7.81 | $7.81 | 2,708,600 |
| 2022-10-20 | $7.87 | $7.97 | $7.82 | $7.89 | $7.89 | 3,988,750 |
| 2022-10-19 | $7.85 | $7.92 | $7.78 | $7.86 | $7.86 | 3,350,450 |
| 2022-10-18 | $7.88 | $7.92 | $7.75 | $7.88 | $7.88 | 4,331,530 |
| 2022-10-17 | $7.69 | $7.88 | $7.64 | $7.80 | $7.80 | 3,913,460 |
| 2022-10-14 | $7.41 | $7.72 | $7.41 | $7.64 | $7.64 | 3,430,300 |
| 2022-10-13 | $7.40 | $7.50 | $7.30 | $7.43 | $7.43 | 2,151,700 |
| 2022-10-12 | $7.32 | $7.40 | $7.23 | $7.37 | $7.37 | 1,933,270 |
| 2022-10-11 | $7.48 | $7.48 | $7.17 | $7.44 | $7.44 | 2,627,850 |
| 2022-10-10 | $7.50 | $7.57 | $7.29 | $7.33 | $7.33 | 3,163,200 |
| 2022-09-30 | $7.24 | $7.58 | $7.20 | $7.50 | $7.50 | 3,934,830 |
| 2022-09-29 | $7.29 | $7.38 | $7.21 | $7.26 | $7.26 | 1,663,400 |
| 2022-09-28 | $7.24 | $7.44 | $7.22 | $7.22 | $7.22 | 2,251,500 |
| 2022-09-27 | $7.08 | $7.28 | $6.98 | $7.27 | $7.27 | 2,569,400 |
| 2022-09-26 | $7.24 | $7.24 | $7.00 | $7.03 | $7.03 | 3,999,310 |
| 2022-09-23 | $7.45 | $7.52 | $7.25 | $7.27 | $7.27 | 2,765,670 |
| 2022-09-22 | $7.54 | $7.57 | $7.45 | $7.46 | $7.46 | 2,538,800 |
| 2022-09-21 | $7.55 | $7.57 | $7.49 | $7.57 | $7.57 | 1,613,510 |
| 2022-09-20 | $7.53 | $7.63 | $7.50 | $7.55 | $7.55 | 2,203,000 |
| 2022-09-19 | $7.54 | $7.65 | $7.44 | $7.50 | $7.50 | 3,786,500 |
| 2022-09-16 | $7.79 | $7.81 | $7.62 | $7.62 | $7.62 | 3,475,930 |
| 2022-09-15 | $7.89 | $7.92 | $7.69 | $7.83 | $7.83 | 3,998,310 |
| 2022-09-14 | $7.70 | $7.87 | $7.66 | $7.86 | $7.86 | 3,186,400 |
| 2022-09-13 | $7.82 | $7.92 | $7.75 | $7.80 | $7.80 | 2,708,700 |
| 2022-09-12 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-09-09 | $7.93 | $7.94 | $7.82 | $7.82 | $7.82 | 2,040,710 |
| 2022-09-08 | $7.90 | $7.97 | $7.86 | $7.89 | $7.89 | 2,804,460 |
| 2022-09-07 | $8.07 | $8.07 | $7.89 | $7.96 | $7.96 | 3,575,550 |
| 2022-09-06 | $8.15 | $8.19 | $8.00 | $8.07 | $8.07 | 4,330,700 |
| 2022-09-05 | $8.04 | $8.26 | $7.98 | $8.07 | $8.07 | 7,316,600 |
| 2022-09-02 | $7.99 | $8.19 | $7.95 | $8.09 | $8.09 | 11,744,640 |
| 2022-09-01 | $7.98 | $8.18 | $7.63 | $7.86 | $7.86 | 13,830,800 |
| 2022-08-31 | $7.60 | $7.63 | $7.43 | $7.62 | $7.62 | 4,662,700 |
| 2022-08-30 | $7.62 | $7.71 | $7.54 | $7.60 | $7.60 | 3,328,400 |
| 2022-08-29 | $7.51 | $7.65 | $7.45 | $7.61 | $7.61 | 3,399,900 |
| 2022-08-26 | $7.55 | $7.64 | $7.53 | $7.56 | $7.56 | 1,664,630 |
| 2022-08-25 | $7.62 | $7.62 | $7.47 | $7.58 | $7.58 | 2,236,500 |
| 2022-08-24 | $7.76 | $7.77 | $7.57 | $7.58 | $7.58 | 2,423,000 |
| 2022-08-23 | $7.72 | $7.76 | $7.66 | $7.74 | $7.74 | 2,548,130 |
| 2022-08-22 | $7.62 | $7.72 | $7.56 | $7.72 | $7.72 | 3,187,200 |
| 2022-08-19 | $7.57 | $7.64 | $7.55 | $7.56 | $7.56 | 2,098,900 |
| 2022-08-18 | $7.69 | $7.70 | $7.59 | $7.59 | $7.59 | 2,655,930 |
| 2022-08-17 | $7.71 | $7.77 | $7.66 | $7.70 | $7.70 | 2,001,600 |
| 2022-08-16 | $7.73 | $7.83 | $7.69 | $7.71 | $7.71 | 2,170,000 |
| 2022-08-15 | $7.80 | $7.85 | $7.70 | $7.72 | $7.72 | 2,356,800 |
| 2022-08-12 | $7.86 | $7.90 | $7.76 | $7.80 | $7.80 | 2,945,200 |
| 2022-08-11 | $7.85 | $7.93 | $7.81 | $7.87 | $7.87 | 3,793,700 |
| 2022-08-10 | $7.86 | $7.89 | $7.80 | $7.85 | $7.85 | 2,243,000 |
| 2022-08-09 | $7.88 | $7.91 | $7.78 | $7.86 | $7.86 | 1,805,210 |
| 2022-08-08 | $7.77 | $7.90 | $7.70 | $7.88 | $7.88 | 1,959,200 |
| 2022-08-05 | $7.65 | $7.77 | $7.61 | $7.74 | $7.74 | 2,013,100 |
| 2022-08-04 | $7.53 | $7.75 | $7.53 | $7.68 | $7.68 | 3,043,190 |
| 2022-08-03 | $7.56 | $7.75 | $7.49 | $7.53 | $7.53 | 2,576,980 |
| 2022-08-02 | $7.86 | $7.86 | $7.49 | $7.60 | $7.60 | 4,933,380 |
| 2022-08-01 | $7.94 | $8.00 | $7.85 | $7.86 | $7.86 | 2,425,200 |
| 2022-07-29 | $8.05 | $8.08 | $7.89 | $7.96 | $7.96 | 3,740,070 |
| 2022-07-28 | $8.05 | $8.12 | $8.04 | $8.06 | $8.06 | 2,405,900 |
| 2022-07-27 | $8.10 | $8.11 | $8.00 | $8.06 | $8.06 | 2,159,100 |
| 2022-07-26 | $8.16 | $8.16 | $7.95 | $8.05 | $8.05 | 2,986,800 |
| 2022-07-25 | $8.06 | $8.18 | $8.02 | $8.13 | $8.13 | 3,860,800 |
| 2022-07-22 | $7.98 | $8.10 | $7.96 | $8.02 | $8.02 | 2,023,500 |
| 2022-07-21 | $8.10 | $8.12 | $7.96 | $8.02 | $8.02 | 2,499,000 |
| 2022-07-20 | $8.07 | $8.13 | $8.03 | $8.09 | $8.09 | 2,543,070 |
| 2022-07-19 | $8.15 | $8.15 | $8.00 | $8.07 | $8.07 | 2,999,300 |
| 2022-07-18 | $7.91 | $8.19 | $7.88 | $8.10 | $8.10 | 3,705,150 |
| 2022-07-15 | $8.25 | $8.27 | $7.90 | $7.91 | $7.91 | 4,247,550 |
| 2022-07-14 | $8.09 | $8.20 | $8.06 | $8.11 | $8.11 | 3,153,400 |
| 2022-07-13 | $7.95 | $8.25 | $7.85 | $8.09 | $8.09 | 5,185,400 |
| 2022-07-12 | $7.96 | $8.15 | $7.88 | $7.90 | $7.90 | 5,718,000 |
| 2022-07-11 | $7.81 | $8.07 | $7.77 | $7.95 | $7.95 | 7,574,190 |
| 2022-07-08 | $7.56 | $7.87 | $7.55 | $7.81 | $7.81 | 5,350,410 |
| 2022-07-07 | $7.69 | $7.76 | $7.55 | $7.58 | $7.58 | 2,290,910 |
| 2022-07-06 | $7.92 | $7.98 | $7.63 | $7.67 | $7.67 | 4,404,410 |
| 2022-07-05 | $7.82 | $7.95 | $7.74 | $7.93 | $7.93 | 6,013,480 |
| 2022-07-04 | $7.55 | $7.91 | $7.50 | $7.85 | $7.85 | 4,313,610 |
| 2022-07-01 | $7.62 | $7.67 | $7.53 | $7.54 | $7.54 | 1,676,900 |
| 2022-06-30 | $7.56 | $7.71 | $7.56 | $7.62 | $7.62 | 1,999,000 |
| 2022-06-29 | $7.67 | $7.71 | $7.55 | $7.56 | $7.56 | 2,474,250 |
| 2022-06-28 | $7.68 | $7.71 | $7.60 | $7.69 | $7.69 | 1,951,400 |
| 2022-06-27 | $7.57 | $7.74 | $7.56 | $7.65 | $7.65 | 4,197,360 |
| 2022-06-24 | $7.53 | $7.68 | $7.51 | $7.55 | $7.55 | 2,285,820 |
| 2022-06-23 | $7.49 | $7.56 | $7.45 | $7.52 | $7.52 | 1,858,020 |
| 2022-06-22 | $7.51 | $7.59 | $7.48 | $7.48 | $7.48 | 1,637,200 |
| 2022-06-21 | $7.62 | $7.69 | $7.51 | $7.59 | $7.59 | 2,187,700 |
| 2022-06-20 | $7.51 | $7.64 | $7.48 | $7.62 | $7.62 | 2,334,260 |
| 2022-06-17 | $7.59 | $7.65 | $7.47 | $7.57 | $7.57 | 2,304,100 |
| 2022-06-16 | $7.60 | $7.70 | $7.57 | $7.61 | $7.61 | 2,739,500 |
| 2022-06-15 | $7.73 | $7.75 | $7.59 | $7.60 | $7.60 | 2,907,500 |
| 2022-06-14 | $7.72 | $7.75 | $7.51 | $7.70 | $7.70 | 2,346,500 |
| 2022-06-13 | $7.75 | $7.76 | $7.61 | $7.72 | $7.72 | 2,648,800 |
| 2022-06-10 | $7.78 | $7.85 | $7.70 | $7.79 | $7.79 | 3,697,570 |
| 2022-06-09 | $7.88 | $8.02 | $7.79 | $7.83 | $7.83 | 4,241,200 |
| 2022-06-08 | $7.99 | $7.99 | $7.73 | $7.88 | $7.88 | 3,743,000 |
| 2022-06-07 | $7.87 | $8.03 | $7.78 | $7.99 | $7.99 | 4,446,100 |
| 2022-06-06 | $7.83 | $7.98 | $7.80 | $7.89 | $7.89 | 2,814,300 |
| 2022-06-02 | $7.77 | $7.86 | $7.71 | $7.85 | $7.85 | 2,587,800 |
| 2022-06-01 | $7.77 | $7.85 | $7.70 | $7.79 | $7.79 | 2,217,300 |
| 2022-05-31 | $7.70 | $7.79 | $7.61 | $7.77 | $7.77 | 2,198,600 |
| 2022-05-30 | $7.67 | $7.74 | $7.65 | $7.71 | $7.71 | 1,880,750 |
| 2022-05-27 | $7.82 | $7.83 | $7.65 | $7.70 | $7.70 | 2,843,400 |
| 2022-05-26 | $7.75 | $7.86 | $7.63 | $7.78 | $7.78 | 4,286,500 |
| 2022-05-25 | $7.49 | $7.76 | $7.49 | $7.76 | $7.76 | 2,875,800 |
| 2022-05-24 | $7.92 | $7.92 | $7.50 | $7.52 | $7.52 | 5,047,700 |
| 2022-05-23 | $7.78 | $7.99 | $7.74 | $7.92 | $7.92 | 5,067,920 |
| 2022-05-20 | $7.78 | $7.88 | $7.71 | $7.80 | $7.80 | 2,490,670 |
| 2022-05-19 | $7.79 | $7.80 | $7.61 | $7.78 | $7.78 | 3,508,400 |
| 2022-05-18 | $7.73 | $7.86 | $7.61 | $7.85 | $7.85 | 2,937,100 |
| 2022-05-17 | $7.76 | $7.78 | $7.51 | $7.74 | $7.74 | 2,531,400 |
| 2022-05-16 | $7.86 | $7.88 | $7.66 | $7.76 | $7.76 | 2,338,900 |
| 2022-05-13 | $7.65 | $7.88 | $7.56 | $7.77 | $7.77 | 3,162,870 |
| 2022-05-12 | $7.50 | $7.76 | $7.48 | $7.66 | $7.66 | 2,724,700 |
| 2022-05-11 | $7.82 | $8.07 | $7.60 | $7.60 | $7.60 | 5,205,380 |
| 2022-05-10 | $7.35 | $7.89 | $7.35 | $7.89 | $7.89 | 5,497,650 |
| 2022-05-09 | $7.27 | $7.51 | $7.27 | $7.45 | $7.45 | 2,999,420 |
| 2022-05-06 | $7.16 | $7.35 | $7.13 | $7.33 | $7.33 | 2,623,900 |
| 2022-05-05 | $7.26 | $7.40 | $7.14 | $7.30 | $7.30 | 5,626,560 |
| 2022-05-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-05-03 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-04-29 | $6.79 | $7.34 | $6.70 | $7.26 | $7.26 | 8,449,970 |
| 2022-04-28 | $6.83 | $6.94 | $6.54 | $6.67 | $6.67 | 2,994,310 |
| 2022-04-27 | $6.69 | $6.90 | $6.38 | $6.90 | $6.90 | 5,790,700 |
| 2022-04-26 | $7.05 | $7.14 | $6.72 | $6.82 | $6.82 | 4,959,300 |
| 2022-04-25 | $7.29 | $7.49 | $7.02 | $7.04 | $7.04 | 6,128,600 |
| 2022-04-22 | $7.25 | $7.44 | $7.11 | $7.32 | $7.32 | 3,945,400 |
| 2022-04-21 | $7.56 | $7.60 | $7.18 | $7.30 | $7.30 | 5,092,700 |
| 2022-04-20 | $7.86 | $7.88 | $7.50 | $7.57 | $7.57 | 4,127,400 |
| 2022-04-19 | $7.69 | $8.13 | $7.69 | $7.83 | $7.83 | 5,232,400 |
| 2022-04-18 | $7.75 | $7.75 | $7.58 | $7.66 | $7.66 | 3,341,550 |
| 2022-04-15 | $8.01 | $8.11 | $7.75 | $7.77 | $7.77 | 4,612,800 |
| 2022-04-14 | $8.15 | $8.29 | $8.05 | $8.11 | $8.11 | 5,395,570 |
| 2022-04-13 | $8.39 | $8.65 | $8.20 | $8.23 | $8.23 | 10,476,550 |
| 2022-04-12 | $7.58 | $8.24 | $7.58 | $8.16 | $8.16 | 7,527,610 |
| 2022-04-11 | $7.72 | $7.88 | $7.57 | $7.63 | $7.63 | 3,529,810 |
| 2022-04-08 | $8.04 | $8.13 | $7.75 | $7.88 | $7.88 | 5,031,610 |
| 2022-04-07 | $8.34 | $8.37 | $8.08 | $8.08 | $8.08 | 5,554,450 |
| 2022-04-06 | $8.28 | $8.52 | $8.28 | $8.36 | $8.36 | 5,860,170 |
| 2022-04-05 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-04-04 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-04-01 | $8.41 | $8.49 | $8.22 | $8.28 | $8.28 | 5,990,770 |
| 2022-03-31 | $8.35 | $8.66 | $8.32 | $8.48 | $8.48 | 8,182,570 |
| 2022-03-30 | $8.43 | $8.48 | $8.18 | $8.42 | $8.42 | 7,329,300 |
| 2022-03-29 | $8.24 | $8.48 | $8.21 | $8.35 | $8.35 | 7,753,500 |
| 2022-03-28 | $8.50 | $8.50 | $8.20 | $8.26 | $8.26 | 7,976,800 |
| 2022-03-25 | $8.38 | $8.76 | $8.30 | $8.58 | $8.58 | 14,190,300 |
| 2022-03-24 | $8.33 | $8.58 | $8.08 | $8.43 | $8.43 | 14,746,500 |
| 2022-03-23 | $8.26 | $8.73 | $8.19 | $8.20 | $8.20 | 12,952,730 |
| 2022-03-22 | $8.19 | $8.40 | $8.08 | $8.09 | $8.09 | 7,141,900 |
| 2022-03-21 | $8.11 | $8.35 | $8.04 | $8.31 | $8.31 | 8,886,400 |
| 2022-03-18 | $8.10 | $8.36 | $8.05 | $8.11 | $8.11 | 7,027,770 |
| 2022-03-17 | $7.93 | $8.29 | $7.90 | $8.13 | $8.13 | 9,601,300 |
| 2022-03-16 | $7.97 | $8.05 | $7.58 | $7.95 | $7.95 | 9,482,830 |
| 2022-03-15 | $8.10 | $8.25 | $7.88 | $7.94 | $7.94 | 10,018,100 |
| 2022-03-14 | $8.28 | $8.53 | $8.13 | $8.13 | $8.13 | 17,025,980 |
| 2022-03-11 | $7.51 | $8.28 | $7.43 | $8.28 | $8.28 | 9,565,830 |
| 2022-03-10 | $7.57 | $7.65 | $7.45 | $7.53 | $7.53 | 3,190,110 |
| 2022-03-09 | $7.57 | $7.76 | $7.17 | $7.41 | $7.41 | 4,333,110 |
| 2022-03-08 | $7.93 | $7.96 | $7.53 | $7.60 | $7.60 | 5,078,310 |
| 2022-03-07 | $8.07 | $8.18 | $7.90 | $7.93 | $7.93 | 3,500,030 |
| 2022-03-04 | $8.23 | $8.28 | $8.05 | $8.10 | $8.10 | 4,348,400 |
| 2022-03-03 | $8.23 | $8.34 | $8.18 | $8.23 | $8.23 | 4,265,100 |
| 2022-03-02 | $8.18 | $8.29 | $8.11 | $8.24 | $8.24 | 2,856,200 |
| 2022-03-01 | $8.20 | $8.29 | $8.13 | $8.19 | $8.19 | 2,493,200 |
| 2022-02-28 | $8.29 | $8.29 | $8.06 | $8.14 | $8.14 | 3,493,680 |
| 2022-02-25 | $8.09 | $8.36 | $8.03 | $8.23 | $8.23 | 4,027,930 |
| 2022-02-24 | $8.10 | $8.39 | $7.91 | $8.08 | $8.08 | 6,625,530 |
| 2022-02-23 | $7.90 | $8.20 | $7.87 | $8.09 | $8.09 | 3,231,100 |
| 2022-02-22 | $7.86 | $7.97 | $7.83 | $7.92 | $7.92 | 2,642,700 |
| 2022-02-21 | $7.81 | $7.96 | $7.71 | $7.92 | $7.92 | 2,848,620 |
| 2022-02-18 | $7.89 | $7.93 | $7.80 | $7.81 | $7.81 | 2,569,500 |
| 2022-02-17 | $8.08 | $8.09 | $7.78 | $7.88 | $7.88 | 6,459,900 |
| 2022-02-16 | $7.59 | $8.12 | $7.50 | $8.07 | $8.07 | 8,881,020 |
| 2022-02-15 | $7.31 | $7.56 | $7.20 | $7.54 | $7.54 | 5,505,650 |
| 2022-02-14 | $7.16 | $7.36 | $7.16 | $7.27 | $7.27 | 2,642,100 |
| 2022-02-11 | $7.39 | $7.41 | $7.19 | $7.21 | $7.21 | 4,023,070 |
| 2022-02-10 | $7.50 | $7.56 | $7.32 | $7.36 | $7.36 | 3,515,600 |
| 2022-02-09 | $7.47 | $7.57 | $7.29 | $7.50 | $7.50 | 3,566,800 |
| 2022-02-08 | $7.25 | $7.45 | $7.21 | $7.37 | $7.37 | 3,135,500 |
| 2022-02-07 | $7.41 | $7.45 | $7.22 | $7.23 | $7.23 | 3,392,700 |
| 2022-02-04 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-02-03 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-02-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-02-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-01-28 | $7.38 | $7.40 | $7.10 | $7.33 | $7.33 | 2,821,890 |
| 2022-01-27 | $7.47 | $7.55 | $7.24 | $7.33 | $7.33 | 4,801,000 |
| 2022-01-26 | $7.47 | $7.47 | $7.20 | $7.35 | $7.35 | 4,811,600 |
| 2022-01-25 | $7.60 | $7.77 | $7.27 | $7.30 | $7.30 | 7,456,100 |
| 2022-01-24 | $7.59 | $7.68 | $7.46 | $7.66 | $7.66 | 3,908,870 |
| 2022-01-21 | $7.78 | $7.81 | $7.56 | $7.63 | $7.63 | 5,748,500 |
| 2022-01-20 | $8.15 | $8.46 | $7.70 | $7.76 | $7.76 | 12,339,650 |
| 2022-01-19 | $8.32 | $8.42 | $8.09 | $8.15 | $8.15 | 7,860,400 |
| 2022-01-18 | $8.65 | $8.87 | $8.32 | $8.37 | $8.37 | 11,156,940 |
| 2022-01-17 | $8.98 | $9.18 | $8.55 | $8.55 | $8.55 | 14,552,170 |
| 2022-01-14 | $8.40 | $9.25 | $8.36 | $8.98 | $8.98 | 18,512,540 |
| 2022-01-13 | $9.07 | $9.37 | $8.80 | $9.02 | $9.02 | 18,757,780 |
| 2022-01-12 | $8.68 | $9.20 | $8.60 | $8.86 | $8.86 | 12,371,800 |
| 2022-01-11 | $8.61 | $8.89 | $8.52 | $8.79 | $8.79 | 11,381,900 |
| 2022-01-10 | $8.49 | $8.87 | $8.30 | $8.72 | $8.72 | 15,820,250 |
| 2022-01-07 | $8.35 | $9.14 | $8.17 | $8.67 | $8.67 | 22,390,780 |
| 2022-01-06 | $8.09 | $8.41 | $8.09 | $8.37 | $8.37 | 8,216,320 |
| 2022-01-05 | $8.72 | $8.78 | $8.11 | $8.16 | $8.16 | 14,492,390 |
| 2022-01-04 | $8.70 | $9.27 | $8.50 | $8.64 | $8.64 | 24,886,980 |
| 2022-01-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2021-12-31 | $8.07 | $8.87 | $8.00 | $8.53 | $8.53 | 27,676,960 |
| 2021-12-30 | $7.85 | $8.09 | $7.79 | $8.06 | $8.06 | 6,803,040 |
| 2021-12-29 | $7.67 | $8.35 | $7.65 | $7.92 | $7.92 | 10,449,250 |
| 2021-12-28 | $7.81 | $7.95 | $7.58 | $7.65 | $7.65 | 4,863,460 |
| 2021-12-27 | $7.63 | $7.97 | $7.56 | $7.81 | $7.81 | 6,804,850 |
| 2021-12-24 | $7.39 | $7.74 | $7.31 | $7.59 | $7.59 | 7,165,920 |
| 2021-12-23 | $7.57 | $7.62 | $7.37 | $7.39 | $7.39 | 4,431,300 |
| 2021-12-22 | $7.44 | $7.68 | $7.40 | $7.60 | $7.60 | 4,913,060 |
| 2021-12-21 | $7.52 | $7.52 | $7.36 | $7.43 | $7.43 | 2,997,600 |
| 2021-12-20 | $7.33 | $7.55 | $7.21 | $7.52 | $7.52 | 5,954,470 |
| 2021-12-17 | $7.25 | $7.36 | $7.20 | $7.32 | $7.32 | 3,491,710 |
| 2021-12-16 | $7.40 | $7.48 | $7.20 | $7.24 | $7.24 | 5,226,560 |
| 2021-12-15 | $7.42 | $7.51 | $7.35 | $7.40 | $7.40 | 2,023,120 |
| 2021-12-14 | $7.40 | $7.50 | $7.37 | $7.44 | $7.44 | 1,915,600 |
| 2021-12-13 | $7.57 | $7.57 | $7.31 | $7.40 | $7.40 | 3,103,220 |
| 2021-12-10 | $7.66 | $7.67 | $7.50 | $7.52 | $7.52 | 3,024,800 |
| 2021-12-09 | $7.65 | $7.80 | $7.60 | $7.67 | $7.67 | 4,679,150 |
| 2021-12-08 | $7.72 | $7.88 | $7.53 | $7.63 | $7.63 | 6,413,210 |
| 2021-12-07 | $7.51 | $7.99 | $7.40 | $7.84 | $7.84 | 9,219,820 |
| 2021-12-06 | $7.28 | $7.61 | $7.27 | $7.37 | $7.37 | 4,144,360 |
| 2021-12-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 2,645,720 |
| 2021-12-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 1,952,700 |
| 2021-12-01 | $7.29 | $7.38 | $7.25 | $7.31 | $7.31 | 2,174,140 |
| 2021-11-30 | $7.38 | $7.43 | $7.26 | $7.31 | $7.31 | 2,689,850 |
| 2021-11-29 | $7.31 | $7.45 | $7.26 | $7.38 | $7.38 | 3,089,680 |
| 2021-11-26 | $7.31 | $7.49 | $7.23 | $7.31 | $7.31 | 2,947,720 |
| 2021-11-25 | $7.55 | $7.64 | $7.27 | $7.31 | $7.31 | 6,367,370 |
| 2021-11-24 | $6.87 | $7.49 | $6.79 | $7.49 | $7.49 | 9,872,710 |
| 2021-11-23 | $6.78 | $6.91 | $6.73 | $6.87 | $6.87 | 2,702,800 |
| 2021-11-22 | $6.82 | $6.82 | $6.73 | $6.78 | $6.78 | 1,835,820 |
| 2021-11-19 | $6.78 | $6.84 | $6.70 | $6.78 | $6.78 | 2,899,920 |
| 2021-11-18 | $6.83 | $6.86 | $6.76 | $6.77 | $6.77 | 1,966,500 |
| 2021-11-17 | $6.80 | $6.88 | $6.74 | $6.83 | $6.83 | 1,926,410 |
| 2021-11-16 | $6.87 | $6.91 | $6.74 | $6.79 | $6.79 | 1,989,040 |
| 2021-11-15 | $6.87 | $6.88 | $6.71 | $6.85 | $6.85 | 2,610,400 |
| 2021-11-12 | $6.85 | $6.91 | $6.82 | $6.85 | $6.85 | 2,227,400 |
| 2021-11-11 | $6.90 | $6.98 | $6.84 | $6.85 | $6.85 | 2,517,190 |
| 2021-11-10 | $6.86 | $6.92 | $6.81 | $6.87 | $6.87 | 1,801,200 |
| 2021-11-09 | $6.87 | $6.95 | $6.82 | $6.85 | $6.85 | 1,571,600 |
| 2021-11-08 | $6.74 | $6.89 | $6.68 | $6.85 | $6.85 | 1,912,900 |
| 2021-11-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2,388,100 |
| 2021-11-04 | $6.88 | $6.93 | $6.83 | $6.90 | $6.90 | 1,781,190 |
| 2021-11-03 | $6.77 | $6.88 | $6.76 | $6.86 | $6.86 | 2,215,390 |
| 2021-11-02 | $6.92 | $6.97 | $6.68 | $6.78 | $6.78 | 3,943,900 |
| 2021-11-01 | $6.81 | $7.03 | $6.78 | $6.88 | $6.88 | 2,858,500 |
| 2021-10-29 | $6.79 | $6.85 | $6.65 | $6.79 | $6.79 | 2,609,000 |
| 2021-10-28 | $6.68 | $6.92 | $6.68 | $6.73 | $6.73 | 2,887,120 |
| 2021-10-27 | $7.14 | $7.14 | $6.78 | $6.83 | $6.83 | 3,616,230 |
| 2021-10-26 | $7.20 | $7.28 | $7.11 | $7.14 | $7.14 | 2,089,790 |
| 2021-10-25 | $7.16 | $7.27 | $7.10 | $7.24 | $7.24 | 1,440,870 |
| 2021-10-22 | $7.37 | $7.39 | $7.12 | $7.16 | $7.16 | 3,735,300 |
| 2021-10-21 | $7.45 | $7.58 | $7.37 | $7.39 | $7.39 | 2,699,200 |
| 2021-10-20 | $7.55 | $7.60 | $7.45 | $7.47 | $7.47 | 1,721,580 |
| 2021-10-19 | $7.57 | $7.66 | $7.48 | $7.58 | $7.58 | 2,221,910 |
| 2021-10-18 | $7.61 | $7.72 | $7.56 | $7.61 | $7.61 | 2,832,900 |
| 2021-10-15 | $7.89 | $7.89 | $7.64 | $7.68 | $7.68 | 2,832,800 |
| 2021-10-14 | $7.91 | $7.99 | $7.80 | $7.92 | $7.92 | 1,959,600 |
| 2021-10-13 | $8.00 | $8.08 | $7.76 | $7.91 | $7.91 | 2,997,820 |
| 2021-10-12 | $8.02 | $8.17 | $7.84 | $7.94 | $7.94 | 3,026,420 |
| 2021-10-11 | $8.24 | $8.39 | $8.05 | $8.07 | $8.07 | 4,038,500 |
| 2021-10-08 | $8.17 | $8.54 | $8.12 | $8.30 | $8.30 | 5,121,240 |
| 2021-10-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-10-06 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-09-30 | $7.67 | $8.19 | $7.41 | $8.17 | $8.17 | 7,296,110 |
| 2021-09-29 | $8.12 | $8.28 | $7.87 | $7.97 | $7.97 | 5,540,870 |
| 2021-09-28 | $8.01 | $8.24 | $8.01 | $8.13 | $8.13 | 2,704,330 |
| 2021-09-27 | $8.34 | $8.35 | $7.98 | $8.02 | $8.02 | 5,492,490 |
| 2021-09-24 | $8.26 | $8.63 | $8.17 | $8.29 | $8.29 | 6,719,150 |
| 2021-09-23 | $8.58 | $8.61 | $8.12 | $8.25 | $8.25 | 7,236,200 |
| 2021-09-22 | $8.21 | $8.68 | $8.21 | $8.51 | $8.51 | 8,290,780 |
| 2021-09-21 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2021-09-20 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2021-09-17 | $8.73 | $8.80 | $7.95 | $8.21 | $8.21 | 12,903,160 |
| 2021-09-16 | $8.41 | $8.95 | $8.34 | $8.83 | $8.83 | 11,000,710 |
| 2021-09-15 | $8.26 | $8.49 | $8.16 | $8.44 | $8.44 | 6,999,940 |
| 2021-09-14 | $8.39 | $8.56 | $8.17 | $8.32 | $8.32 | 8,533,720 |
| 2021-09-13 | $7.95 | $8.47 | $7.83 | $8.37 | $8.37 | 9,888,940 |
| 2021-09-10 | $7.71 | $8.05 | $7.64 | $7.94 | $7.94 | 8,696,590 |
| 2021-09-09 | $7.78 | $7.98 | $7.64 | $7.71 | $7.71 | 8,258,020 |
| 2021-09-08 | $7.45 | $7.73 | $7.45 | $7.69 | $7.69 | 7,976,920 |
| 2021-09-07 | $7.30 | $7.57 | $7.28 | $7.48 | $7.48 | 7,108,120 |
| 2021-09-06 | $7.28 | $7.36 | $7.20 | $7.35 | $7.35 | 4,802,050 |
| 2021-09-03 | $7.26 | $7.34 | $7.15 | $7.28 | $7.28 | 6,141,410 |
| 2021-09-02 | $7.00 | $7.32 | $7.00 | $7.21 | $7.21 | 8,272,980 |
| 2021-09-01 | $6.94 | $7.09 | $6.87 | $7.01 | $7.01 | 6,204,770 |
| 2021-08-31 | $6.98 | $7.06 | $6.88 | $6.94 | $6.94 | 3,375,800 |
| 2021-08-30 | $6.96 | $6.98 | $6.87 | $6.95 | $6.95 | 2,492,600 |
| 2021-08-27 | $6.83 | $7.06 | $6.76 | $6.97 | $6.97 | 4,790,110 |
| 2021-08-26 | $6.90 | $7.00 | $6.82 | $6.89 | $6.89 | 2,897,030 |
| 2021-08-25 | $6.85 | $7.05 | $6.83 | $6.90 | $6.90 | 3,002,060 |
| 2021-08-24 | $6.91 | $6.91 | $6.78 | $6.86 | $6.86 | 2,349,400 |
| 2021-08-23 | $6.99 | $7.04 | $6.85 | $6.86 | $6.86 | 3,933,810 |
| 2021-08-20 | $6.76 | $7.06 | $6.65 | $6.99 | $6.99 | 5,251,860 |
| 2021-08-19 | $6.80 | $6.95 | $6.77 | $6.82 | $6.82 | 2,656,040 |
| 2021-08-18 | $7.08 | $7.08 | $6.82 | $6.86 | $6.86 | 3,669,340 |
| 2021-08-17 | $7.16 | $7.28 | $6.94 | $6.94 | $6.94 | 6,223,990 |
| 2021-08-16 | $7.02 | $7.37 | $7.01 | $7.21 | $7.21 | 10,420,810 |
| 2021-08-13 | $6.55 | $7.17 | $6.54 | $6.99 | $6.99 | 10,837,760 |
| 2021-08-12 | $6.53 | $6.59 | $6.32 | $6.59 | $6.59 | 4,809,720 |
| 2021-08-11 | $6.69 | $6.71 | $6.49 | $6.54 | $6.54 | 4,062,100 |
| 2021-08-10 | $6.63 | $6.74 | $6.63 | $6.69 | $6.69 | 2,160,990 |
| 2021-08-09 | $6.62 | $6.69 | $6.57 | $6.69 | $6.69 | 2,682,430 |
| 2021-08-06 | $6.70 | $6.70 | $6.54 | $6.62 | $6.62 | 2,971,300 |
| 2021-08-05 | $6.78 | $6.89 | $6.66 | $6.70 | $6.70 | 2,735,800 |
| 2021-08-04 | $6.94 | $6.98 | $6.78 | $6.81 | $6.81 | 2,482,700 |
| 2021-08-03 | $6.90 | $7.02 | $6.84 | $6.88 | $6.88 | 2,777,700 |
| 2021-08-02 | $6.71 | $6.96 | $6.64 | $6.91 | $6.91 | 4,567,460 |
| 2021-07-30 | $6.69 | $6.75 | $6.63 | $6.66 | $6.66 | 2,970,370 |
| 2021-07-29 | $6.61 | $6.83 | $6.61 | $6.68 | $6.68 | 3,305,100 |
| 2021-07-28 | $6.95 | $6.95 | $6.48 | $6.63 | $6.63 | 4,349,870 |
| 2021-07-27 | $7.08 | $7.16 | $6.90 | $6.94 | $6.94 | 4,377,970 |
| 2021-07-26 | $7.13 | $7.23 | $7.00 | $7.08 | $7.08 | 4,218,180 |
| 2021-07-23 | $7.26 | $7.26 | $7.08 | $7.12 | $7.12 | 5,425,250 |
| 2021-07-22 | $7.48 | $7.48 | $7.25 | $7.28 | $7.28 | 5,244,850 |
| 2021-07-21 | $7.38 | $7.53 | $7.28 | $7.39 | $7.39 | 6,682,150 |
| 2021-07-20 | $7.50 | $7.64 | $7.38 | $7.44 | $7.44 | 8,392,110 |
| 2021-07-19 | $7.08 | $7.48 | $7.00 | $7.48 | $7.48 | 7,914,270 |
| 2021-07-16 | $7.38 | $7.44 | $7.20 | $7.21 | $7.21 | 5,140,430 |
| 2021-07-15 | $7.50 | $7.60 | $7.22 | $7.35 | $7.35 | 7,501,100 |
| 2021-07-14 | $7.30 | $7.69 | $7.27 | $7.54 | $7.54 | 10,756,100 |
| 2021-07-13 | $7.14 | $7.45 | $7.10 | $7.35 | $7.35 | 6,046,380 |
| 2021-07-12 | $7.19 | $7.29 | $7.13 | $7.19 | $7.19 | 4,258,380 |
| 2021-07-09 | $6.92 | $7.36 | $6.88 | $7.24 | $7.24 | 6,226,470 |
| 2021-07-08 | $7.14 | $7.17 | $6.90 | $6.91 | $6.91 | 5,822,560 |
| 2021-07-07 | $7.05 | $7.20 | $7.05 | $7.14 | $7.14 | 3,754,860 |
| 2021-07-06 | $7.21 | $7.35 | $7.09 | $7.16 | $7.16 | 5,060,190 |
| 2021-07-05 | $7.35 | $7.37 | $7.13 | $7.23 | $7.23 | 7,789,250 |
| 2021-07-02 | $7.59 | $7.63 | $7.26 | $7.46 | $7.46 | 12,595,440 |
| 2021-07-01 | $7.13 | $7.90 | $7.13 | $7.71 | $7.71 | 19,280,510 |
| 2021-06-30 | $7.10 | $7.43 | $6.92 | $7.24 | $7.24 | 10,732,720 |
| 2021-06-29 | $6.95 | $7.27 | $6.83 | $7.10 | $7.10 | 9,976,770 |
| 2021-06-28 | $6.70 | $6.95 | $6.56 | $6.91 | $6.91 | 6,009,540 |
| 2021-06-25 | $6.82 | $6.82 | $6.66 | $6.70 | $6.70 | 3,781,100 |
| 2021-06-24 | $6.86 | $6.97 | $6.77 | $6.79 | $6.79 | 3,526,870 |
| 2021-06-23 | $6.97 | $7.07 | $6.88 | $6.90 | $6.90 | 4,043,050 |
| 2021-06-22 | $6.85 | $7.20 | $6.70 | $7.00 | $7.00 | 5,839,390 |
| 2021-06-21 | $6.61 | $6.94 | $6.58 | $6.87 | $6.87 | 5,694,160 |
| 2021-06-18 | $7.08 | $7.08 | $6.51 | $6.71 | $6.71 | 9,114,030 |
| 2021-06-17 | $6.98 | $7.10 | $6.86 | $7.09 | $7.09 | 4,413,930 |
| 2021-06-16 | $7.00 | $7.14 | $6.96 | $7.10 | $7.01 | 5,365,000 |
| 2021-06-15 | $7.23 | $7.23 | $6.93 | $6.99 | $6.90 | 6,149,200 |
| 2021-06-14 | $7.23 | $7.23 | $7.23 | $7.23 | $7.14 | 0 |
| 2021-06-11 | $7.50 | $7.50 | $7.20 | $7.23 | $7.14 | 7,977,870 |
| 2021-06-10 | $7.65 | $7.76 | $7.41 | $7.51 | $7.42 | 10,075,850 |
| 2021-06-09 | $7.69 | $7.75 | $7.40 | $7.74 | $7.64 | 12,572,850 |
| 2021-06-08 | $7.96 | $8.20 | $7.55 | $7.67 | $7.57 | 25,627,020 |
| 2021-06-07 | $7.00 | $7.68 | $7.00 | $7.68 | $7.58 | 12,969,010 |
| 2021-06-04 | $6.85 | $7.24 | $6.80 | $6.98 | $6.89 | 9,811,160 |
| 2021-06-03 | $6.66 | $6.93 | $6.58 | $6.90 | $6.81 | 8,305,350 |
| 2021-06-02 | $6.58 | $6.82 | $6.58 | $6.65 | $6.57 | 6,876,340 |
| 2021-06-01 | $6.51 | $6.60 | $6.45 | $6.58 | $6.50 | 4,218,300 |
| 2021-05-31 | $6.55 | $6.64 | $6.52 | $6.56 | $6.48 | 4,214,330 |
| 2021-05-28 | $6.67 | $6.67 | $6.53 | $6.57 | $6.49 | 5,413,900 |
| 2021-05-27 | $6.66 | $6.71 | $6.56 | $6.68 | $6.60 | 7,824,510 |
| 2021-05-26 | $6.92 | $6.95 | $6.67 | $6.71 | $6.63 | 15,830,770 |
| 2021-05-25 | $6.30 | $6.85 | $6.30 | $6.85 | $6.76 | 13,757,070 |
| 2021-05-24 | $6.43 | $6.48 | $6.22 | $6.23 | $6.15 | 4,358,100 |
| 2021-05-21 | $6.40 | $6.60 | $6.37 | $6.41 | $6.33 | 5,607,970 |
| 2021-05-20 | $6.48 | $6.50 | $6.31 | $6.32 | $6.24 | 3,561,160 |
| 2021-05-19 | $6.40 | $6.79 | $6.40 | $6.50 | $6.42 | 6,115,610 |
| 2021-05-18 | $6.28 | $6.66 | $6.20 | $6.47 | $6.39 | 5,246,690 |
| 2021-05-17 | $6.38 | $6.98 | $6.38 | $6.58 | $6.50 | 7,055,120 |
| 2021-05-14 | $6.79 | $6.79 | $6.47 | $6.48 | $6.40 | 7,231,520 |
| 2021-05-13 | $6.45 | $7.16 | $6.45 | $6.80 | $6.71 | 9,750,640 |
| 2021-05-12 | $6.77 | $7.18 | $6.52 | $6.61 | $6.53 | 11,530,780 |
| 2021-05-11 | $6.67 | $6.67 | $6.67 | $6.67 | $6.59 | 0 |
| 2021-05-10 | $6.77 | $6.80 | $6.50 | $6.67 | $6.59 | 2,882,110 |
| 2021-05-07 | $6.63 | $6.93 | $6.63 | $6.78 | $6.70 | 3,019,320 |
| 2021-05-06 | $6.41 | $6.62 | $6.41 | $6.62 | $6.54 | 1,508,920 |
| 2021-05-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.40 | 0 |
| 2021-05-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.40 | 0 |
| 2021-04-30 | $6.34 | $6.53 | $6.34 | $6.48 | $6.40 | 2,015,700 |
| 2021-04-29 | $6.31 | $6.42 | $6.31 | $6.36 | $6.28 | 1,499,410 |
| 2021-04-28 | $6.42 | $6.54 | $6.33 | $6.34 | $6.26 | 2,085,330 |
| 2021-04-27 | $6.46 | $6.64 | $6.42 | $6.46 | $6.38 | 2,592,640 |
| 2021-04-26 | $6.39 | $6.63 | $6.22 | $6.53 | $6.45 | 5,269,260 |
| 2021-04-23 | $6.32 | $6.44 | $6.29 | $6.44 | $6.36 | 7,669,600 |
| 2021-04-22 | $6.15 | $6.16 | $6.07 | $6.13 | $6.05 | 1,297,560 |
| 2021-04-21 | $6.07 | $6.16 | $6.01 | $6.13 | $6.05 | 1,460,860 |
| 2021-04-20 | $5.94 | $6.19 | $5.94 | $6.07 | $5.99 | 1,371,800 |
| 2021-04-19 | $5.96 | $5.98 | $5.92 | $5.98 | $5.91 | 556,130 |
| 2021-04-16 | $5.99 | $5.99 | $5.91 | $5.96 | $5.89 | 435,320 |
| 2021-04-15 | $6.02 | $6.04 | $5.90 | $5.95 | $5.88 | 540,940 |
| 2021-04-14 | $6.00 | $6.05 | $5.94 | $6.02 | $5.94 | 521,240 |
| 2021-04-13 | $6.03 | $6.05 | $6.01 | $6.02 | $5.94 | 418,700 |
| 2021-04-12 | $6.10 | $6.13 | $6.00 | $6.05 | $5.97 | 680,500 |
| 2021-04-09 | $6.08 | $6.10 | $6.02 | $6.07 | $5.99 | 338,030 |
| 2021-04-08 | $5.92 | $6.15 | $5.88 | $6.07 | $5.99 | 1,154,080 |
| 2021-04-07 | $5.90 | $5.95 | $5.88 | $5.91 | $5.84 | 332,570 |
| 2021-04-06 | $5.89 | $5.99 | $5.88 | $5.90 | $5.83 | 280,800 |
| 2021-04-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.82 | 0 |
| 2021-04-02 | $5.86 | $5.94 | $5.82 | $5.89 | $5.82 | 546,870 |
| 2021-04-01 | $6.04 | $6.04 | $5.83 | $5.85 | $5.78 | 1,024,620 |
| 2021-03-31 | $6.00 | $6.04 | $5.95 | $5.99 | $5.91 | 278,000 |
| 2021-03-30 | $6.03 | $6.10 | $5.99 | $6.03 | $5.95 | 811,100 |
| 2021-03-29 | $6.00 | $6.10 | $5.97 | $6.08 | $6.00 | 899,260 |
| 2021-03-26 | $6.12 | $6.12 | $5.99 | $5.99 | $5.91 | 1,340,300 |
| 2021-03-25 | $6.07 | $6.16 | $6.06 | $6.13 | $6.05 | 1,075,700 |
| 2021-03-24 | $6.10 | $6.15 | $6.06 | $6.08 | $6.00 | 3,036,800 |
| 2021-03-23 | $6.10 | $6.28 | $6.00 | $6.09 | $6.01 | 2,199,350 |
| 2021-03-22 | $6.00 | $6.20 | $5.82 | $6.13 | $6.05 | 2,161,650 |
| 2021-03-19 | $5.95 | $6.08 | $5.88 | $5.99 | $5.91 | 1,534,170 |
| 2021-03-18 | $5.99 | $6.08 | $5.83 | $5.88 | $5.81 | 2,599,490 |
| 2021-03-17 | $6.30 | $6.30 | $5.93 | $5.99 | $5.91 | 7,267,580 |
| 2021-03-16 | $5.82 | $6.02 | $5.79 | $6.02 | $5.94 | 3,361,180 |
| 2021-03-15 | $5.49 | $5.73 | $5.44 | $5.73 | $5.66 | 2,722,720 |
| 2021-03-12 | $5.44 | $5.49 | $5.37 | $5.46 | $5.39 | 963,560 |
| 2021-03-11 | $5.32 | $5.47 | $5.24 | $5.44 | $5.37 | 854,110 |
| 2021-03-10 | $5.35 | $5.39 | $5.27 | $5.27 | $5.20 | 1,281,280 |
| 2021-03-09 | $5.44 | $5.46 | $5.32 | $5.35 | $5.28 | 817,360 |
| 2021-03-08 | $5.34 | $5.45 | $5.34 | $5.44 | $5.37 | 1,580,530 |
| 2021-03-05 | $5.31 | $5.33 | $5.26 | $5.32 | $5.25 | 709,340 |
| 2021-03-04 | $5.36 | $5.38 | $5.26 | $5.30 | $5.23 | 1,868,360 |
| 2021-03-03 | $5.36 | $5.39 | $5.34 | $5.36 | $5.29 | 1,103,210 |
| 2021-03-02 | $5.42 | $5.43 | $5.34 | $5.39 | $5.32 | 589,800 |
| 2021-03-01 | $5.44 | $5.48 | $5.36 | $5.43 | $5.36 | 938,210 |
| 2021-02-26 | $5.42 | $5.49 | $5.41 | $5.44 | $5.37 | 674,000 |
| 2021-02-25 | $5.49 | $5.51 | $5.45 | $5.45 | $5.38 | 677,500 |
| 2021-02-24 | $5.58 | $5.58 | $5.44 | $5.46 | $5.39 | 1,217,390 |
| 2021-02-23 | $5.57 | $5.64 | $5.57 | $5.59 | $5.52 | 559,600 |
| 2021-02-22 | $5.61 | $5.65 | $5.55 | $5.58 | $5.51 | 1,152,740 |
| 2021-02-19 | $5.55 | $5.64 | $5.49 | $5.62 | $5.55 | 1,269,180 |
| 2021-02-18 | $5.50 | $5.67 | $5.45 | $5.53 | $5.46 | 899,900 |
| 2021-02-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.40 | 0 |
| 2021-02-16 | $5.47 | $5.47 | $5.47 | $5.47 | $5.40 | 0 |
| 2021-02-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.40 | 0 |
| 2021-02-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.40 | 0 |
| 2021-02-11 | $5.47 | $5.47 | $5.47 | $5.47 | $5.40 | 0 |
| 2021-02-10 | $5.46 | $5.58 | $5.41 | $5.47 | $5.40 | 654,700 |
| 2021-02-09 | $5.17 | $5.35 | $5.17 | $5.34 | $5.27 | 758,850 |
| 2021-02-08 | $5.33 | $5.33 | $5.20 | $5.23 | $5.16 | 662,650 |
| 2021-02-05 | $5.33 | $5.41 | $5.33 | $5.33 | $5.26 | 379,000 |
| 2021-02-04 | $5.41 | $5.44 | $5.25 | $5.39 | $5.32 | 704,600 |
| 2021-02-03 | $5.43 | $5.47 | $5.38 | $5.43 | $5.36 | 1,084,950 |
| 2021-02-02 | $5.42 | $5.51 | $5.42 | $5.47 | $5.40 | 809,300 |
| 2021-02-01 | $5.53 | $5.73 | $5.41 | $5.46 | $5.39 | 840,100 |
| 2021-01-29 | $5.52 | $5.53 | $5.42 | $5.47 | $5.40 | 1,253,450 |
| 2021-01-28 | $5.40 | $5.52 | $5.40 | $5.49 | $5.42 | 921,980 |
| 2021-01-27 | $5.40 | $5.50 | $5.40 | $5.46 | $5.39 | 850,520 |
| 2021-01-26 | $5.45 | $5.53 | $5.44 | $5.50 | $5.43 | 1,032,180 |
| 2021-01-25 | $5.75 | $5.75 | $5.50 | $5.50 | $5.43 | 2,365,900 |
| 2021-01-22 | $5.53 | $5.58 | $5.45 | $5.52 | $5.45 | 750,930 |
| 2021-01-21 | $5.50 | $5.56 | $5.46 | $5.54 | $5.47 | 823,730 |
| 2021-01-20 | $5.50 | $5.56 | $5.46 | $5.50 | $5.43 | 734,920 |
| 2021-01-19 | $5.51 | $5.61 | $5.47 | $5.51 | $5.44 | 1,082,200 |
| 2021-01-18 | $5.35 | $5.52 | $5.29 | $5.48 | $5.41 | 1,414,010 |
| 2021-01-15 | $5.30 | $5.33 | $5.22 | $5.33 | $5.26 | 652,440 |
| 2021-01-14 | $5.28 | $5.30 | $5.16 | $5.26 | $5.19 | 818,100 |
| 2021-01-13 | $5.40 | $5.43 | $5.18 | $5.20 | $5.13 | 1,920,850 |
| 2021-01-12 | $5.44 | $5.48 | $5.37 | $5.43 | $5.36 | 701,200 |
| 2021-01-11 | $5.52 | $5.53 | $5.39 | $5.40 | $5.33 | 1,376,200 |
| 2021-01-08 | $5.45 | $5.58 | $5.43 | $5.52 | $5.45 | 1,092,960 |
| 2021-01-07 | $5.59 | $5.59 | $5.45 | $5.49 | $5.42 | 1,301,200 |
| 2021-01-06 | $5.38 | $5.60 | $5.38 | $5.55 | $5.48 | 1,757,840 |
| 2021-01-05 | $5.40 | $5.48 | $5.36 | $5.40 | $5.33 | 903,950 |
| 2021-01-04 | $5.54 | $5.60 | $5.38 | $5.42 | $5.35 | 1,905,700 |
| 2021-01-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.52 | 0 |
| 2020-12-31 | $5.56 | $5.63 | $5.51 | $5.59 | $5.52 | 1,080,400 |
| 2020-12-30 | $5.66 | $5.66 | $5.54 | $5.57 | $5.50 | 881,400 |
| 2020-12-29 | $5.60 | $5.68 | $5.51 | $5.66 | $5.59 | 1,463,920 |
| 2020-12-28 | $5.40 | $5.74 | $5.40 | $5.66 | $5.59 | 3,322,100 |
| 2020-12-25 | $5.36 | $5.50 | $5.09 | $5.49 | $5.42 | 4,969,470 |
| 2020-12-24 | $5.49 | $5.49 | $5.36 | $5.36 | $5.29 | 1,269,380 |
| 2020-12-23 | $5.42 | $5.50 | $5.35 | $5.49 | $5.42 | 1,118,400 |
| 2020-12-22 | $5.57 | $5.57 | $5.35 | $5.35 | $5.28 | 2,308,040 |
| 2020-12-21 | $5.68 | $5.69 | $5.53 | $5.57 | $5.50 | 2,099,180 |
| 2020-12-18 | $5.70 | $5.73 | $5.67 | $5.72 | $5.65 | 886,100 |
| 2020-12-17 | $5.70 | $5.75 | $5.65 | $5.73 | $5.66 | 972,400 |
| 2020-12-16 | $5.74 | $5.79 | $5.71 | $5.72 | $5.65 | 929,590 |
| 2020-12-15 | $5.67 | $5.75 | $5.62 | $5.74 | $5.67 | 972,000 |
| 2020-12-14 | $5.65 | $5.73 | $5.51 | $5.68 | $5.61 | 1,458,370 |
| 2020-12-11 | $5.86 | $5.94 | $5.67 | $5.67 | $5.60 | 4,456,100 |
| 2020-12-10 | $5.99 | $6.02 | $5.90 | $5.97 | $5.90 | 1,030,600 |
| 2020-12-09 | $6.02 | $6.04 | $5.95 | $6.00 | $5.92 | 1,009,050 |
| 2020-12-08 | $6.09 | $6.09 | $6.00 | $6.02 | $5.94 | 1,901,000 |
| 2020-12-07 | $6.10 | $6.14 | $6.06 | $6.10 | $6.02 | 1,064,510 |
| 2020-12-04 | $6.11 | $6.17 | $6.08 | $6.12 | $6.04 | 1,930,830 |
| 2020-12-03 | $6.04 | $6.12 | $6.04 | $6.11 | $6.03 | 1,408,270 |
| 2020-12-02 | $6.09 | $6.10 | $6.02 | $6.07 | $5.99 | 1,492,510 |
| 2020-12-01 | $6.06 | $6.10 | $6.04 | $6.09 | $6.01 | 3,030,020 |
| 2020-11-30 | $6.01 | $6.13 | $6.01 | $6.10 | $6.02 | 2,606,600 |
| 2020-11-27 | $6.08 | $6.09 | $6.02 | $6.06 | $5.98 | 1,315,500 |
| 2020-11-26 | $5.98 | $6.16 | $5.98 | $6.08 | $6.00 | 2,739,300 |
| 2020-11-25 | $5.79 | $6.10 | $5.79 | $5.95 | $5.88 | 3,661,620 |
| 2020-11-24 | $5.81 | $5.89 | $5.80 | $5.82 | $5.75 | 2,054,720 |
| 2020-11-23 | $5.85 | $5.93 | $5.81 | $5.90 | $5.83 | 2,096,950 |
| 2020-11-20 | $5.93 | $6.00 | $5.80 | $5.80 | $5.73 | 6,791,760 |
| 2020-11-19 | $6.15 | $6.15 | $6.02 | $6.10 | $6.02 | 2,916,450 |
| 2020-11-18 | $6.12 | $6.20 | $6.11 | $6.16 | $6.08 | 1,662,300 |
| 2020-11-17 | $6.23 | $6.24 | $6.04 | $6.14 | $6.06 | 4,285,220 |
| 2020-11-16 | $6.31 | $6.34 | $6.25 | $6.27 | $6.19 | 1,663,600 |
| 2020-11-13 | $6.19 | $6.30 | $6.16 | $6.30 | $6.22 | 2,098,720 |
| 2020-11-12 | $6.22 | $6.27 | $6.19 | $6.21 | $6.13 | 2,894,400 |
| 2020-11-11 | $6.26 | $6.42 | $6.25 | $6.26 | $6.18 | 2,429,010 |
| 2020-11-10 | $6.21 | $6.36 | $6.16 | $6.22 | $6.14 | 4,125,190 |
| 2020-11-09 | $6.29 | $6.33 | $6.19 | $6.23 | $6.15 | 2,602,480 |
| 2020-11-06 | $6.22 | $6.30 | $6.17 | $6.29 | $6.21 | 2,345,380 |
| 2020-11-05 | $6.26 | $6.30 | $6.12 | $6.22 | $6.14 | 3,361,130 |
| 2020-11-04 | $5.97 | $6.25 | $5.97 | $6.25 | $6.17 | 4,500,780 |
| 2020-11-03 | $5.90 | $6.00 | $5.88 | $5.97 | $5.90 | 1,811,700 |
| 2020-11-02 | $5.89 | $6.03 | $5.85 | $5.89 | $5.82 | 2,063,700 |
| 2020-10-30 | $5.98 | $6.05 | $5.93 | $5.93 | $5.86 | 2,215,200 |
| 2020-10-29 | $5.83 | $5.94 | $5.81 | $5.92 | $5.85 | 2,005,430 |
| 2020-10-28 | $5.85 | $5.90 | $5.80 | $5.87 | $5.80 | 1,716,670 |
| 2020-10-27 | $5.92 | $5.92 | $5.82 | $5.88 | $5.81 | 2,163,930 |
| 2020-10-26 | $5.84 | $5.95 | $5.81 | $5.93 | $5.86 | 1,353,320 |
| 2020-10-23 | $5.85 | $5.89 | $5.80 | $5.84 | $5.77 | 1,577,800 |
| 2020-10-22 | $5.93 | $5.93 | $5.82 | $5.85 | $5.78 | 1,513,500 |
| 2020-10-21 | $6.02 | $6.02 | $5.91 | $5.91 | $5.84 | 1,238,000 |
| 2020-10-20 | $6.01 | $6.02 | $5.96 | $6.00 | $5.92 | 860,050 |
| 2020-10-19 | $6.01 | $6.05 | $5.96 | $6.01 | $5.93 | 1,215,430 |
| 2020-10-16 | $5.89 | $6.07 | $5.88 | $6.00 | $5.92 | 1,976,430 |
| 2020-10-15 | $5.98 | $6.01 | $5.85 | $5.88 | $5.81 | 2,366,020 |
| 2020-10-14 | $5.97 | $6.12 | $5.93 | $6.00 | $5.92 | 3,263,530 |
| 2020-10-13 | $6.03 | $6.05 | $5.93 | $5.99 | $5.91 | 3,943,490 |
| 2020-10-12 | $6.31 | $6.35 | $6.04 | $6.05 | $5.97 | 8,521,720 |
| 2020-10-09 | $6.43 | $6.49 | $6.36 | $6.36 | $6.28 | 1,723,350 |
| 2020-10-08 | $6.41 | $6.41 | $6.41 | $6.41 | $6.33 | 0 |
| 2020-10-07 | $6.41 | $6.41 | $6.41 | $6.41 | $6.33 | 0 |
| 2020-10-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.33 | 0 |
| 2020-10-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.33 | 0 |
| 2020-10-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.33 | 0 |
| 2020-10-01 | $6.41 | $6.41 | $6.41 | $6.41 | $6.33 | 0 |
| 2020-09-30 | $6.49 | $6.52 | $6.40 | $6.41 | $6.33 | 989,250 |
| 2020-09-29 | $6.46 | $6.56 | $6.32 | $6.48 | $6.40 | 3,723,200 |
| 2020-09-28 | $6.54 | $6.64 | $6.21 | $6.45 | $6.37 | 6,352,510 |
| 2020-09-25 | $6.51 | $6.51 | $6.37 | $6.47 | $6.39 | 2,555,240 |
| 2020-09-24 | $6.53 | $6.53 | $6.35 | $6.45 | $6.37 | 3,426,600 |
| 2020-09-23 | $6.41 | $6.58 | $6.37 | $6.44 | $6.36 | 3,302,030 |
| 2020-09-22 | $6.35 | $6.45 | $6.31 | $6.38 | $6.30 | 1,917,590 |
| 2020-09-21 | $6.33 | $6.47 | $6.30 | $6.31 | $6.23 | 2,090,000 |
| 2020-09-18 | $6.50 | $6.59 | $6.41 | $6.42 | $6.34 | 3,358,140 |
| 2020-09-17 | $6.42 | $6.42 | $6.14 | $6.29 | $6.21 | 5,006,200 |
| 2020-09-16 | $6.51 | $6.67 | $6.43 | $6.46 | $6.38 | 5,590,320 |
| 2020-09-15 | $6.53 | $6.73 | $6.49 | $6.57 | $6.49 | 8,944,530 |
| 2020-09-14 | $6.15 | $6.41 | $6.15 | $6.41 | $6.33 | 4,548,520 |
| 2020-09-11 | $6.21 | $6.40 | $6.07 | $6.10 | $6.02 | 11,097,930 |
| 2020-09-10 | $6.80 | $6.94 | $6.39 | $6.39 | $6.31 | 12,413,400 |
| 2020-09-09 | $6.45 | $6.73 | $6.32 | $6.73 | $6.65 | 9,483,980 |
| 2020-09-08 | $6.17 | $6.42 | $6.08 | $6.42 | $6.34 | 7,524,540 |
| 2020-09-07 | $5.81 | $6.13 | $5.79 | $6.11 | $6.03 | 8,473,540 |
| 2020-09-04 | $5.74 | $5.94 | $5.72 | $5.85 | $5.78 | 6,180,200 |
| 2020-09-03 | $5.85 | $5.91 | $5.75 | $5.80 | $5.73 | 6,546,370 |
| 2020-09-02 | $5.61 | $5.79 | $5.57 | $5.78 | $5.71 | 8,899,760 |
| 2020-09-01 | $5.41 | $5.63 | $5.41 | $5.61 | $5.54 | 5,053,930 |
| 2020-08-31 | $5.47 | $5.53 | $5.40 | $5.43 | $5.36 | 3,531,000 |
| 2020-08-28 | $5.35 | $5.45 | $5.32 | $5.43 | $5.36 | 2,149,510 |
| 2020-08-27 | $5.42 | $5.42 | $5.28 | $5.37 | $5.30 | 4,866,540 |
| 2020-08-26 | $5.53 | $5.55 | $5.40 | $5.43 | $5.36 | 3,196,530 |
| 2020-08-25 | $5.55 | $5.58 | $5.51 | $5.55 | $5.48 | 1,895,500 |
| 2020-08-24 | $5.49 | $5.57 | $5.45 | $5.55 | $5.48 | 2,485,250 |
| 2020-08-21 | $5.45 | $5.50 | $5.40 | $5.50 | $5.43 | 3,470,010 |
| 2020-08-20 | $5.60 | $5.63 | $5.37 | $5.45 | $5.38 | 7,371,400 |
| 2020-08-19 | $5.66 | $5.69 | $5.59 | $5.61 | $5.54 | 3,734,810 |
| 2020-08-18 | $5.59 | $5.68 | $5.59 | $5.66 | $5.59 | 4,333,870 |
| 2020-08-17 | $5.52 | $5.65 | $5.47 | $5.59 | $5.52 | 5,171,450 |
| 2020-08-14 | $5.36 | $5.43 | $5.33 | $5.42 | $5.35 | 2,970,110 |
| 2020-08-13 | $5.45 | $5.47 | $5.31 | $5.36 | $5.29 | 4,483,870 |
| 2020-08-12 | $5.42 | $5.49 | $5.40 | $5.43 | $5.36 | 2,755,140 |
| 2020-08-11 | $5.41 | $5.62 | $5.36 | $5.43 | $5.36 | 4,526,670 |
| 2020-08-10 | $5.37 | $5.40 | $5.29 | $5.39 | $5.32 | 2,501,710 |
| 2020-08-07 | $5.41 | $5.41 | $5.28 | $5.34 | $5.27 | 3,057,800 |
| 2020-08-06 | $5.39 | $5.43 | $5.30 | $5.40 | $5.33 | 3,973,220 |
| 2020-08-05 | $5.34 | $5.37 | $5.29 | $5.35 | $5.28 | 2,352,300 |
| 2020-08-04 | $5.45 | $5.45 | $5.34 | $5.35 | $5.28 | 3,890,700 |
| 2020-08-03 | $5.40 | $5.46 | $5.37 | $5.44 | $5.37 | 3,500,310 |
| 2020-07-31 | $5.32 | $5.46 | $5.27 | $5.38 | $5.31 | 4,996,540 |
| 2020-07-30 | $5.25 | $5.26 | $5.21 | $5.21 | $5.14 | 2,150,230 |
| 2020-07-29 | $5.19 | $5.26 | $5.19 | $5.25 | $5.15 | 2,815,950 |
| 2020-07-28 | $5.06 | $5.29 | $5.05 | $5.23 | $5.13 | 3,554,860 |
| 2020-07-27 | $5.01 | $5.13 | $4.92 | $5.06 | $4.97 | 3,315,300 |
| 2020-07-24 | $5.19 | $5.22 | $4.97 | $5.02 | $4.93 | 4,588,150 |
| 2020-07-23 | $5.28 | $5.30 | $5.13 | $5.20 | $5.11 | 4,510,570 |
| 2020-07-22 | $5.38 | $5.39 | $5.26 | $5.29 | $5.19 | 5,707,360 |
| 2020-07-21 | $5.40 | $5.46 | $5.35 | $5.39 | $5.29 | 3,574,800 |
| 2020-07-20 | $5.29 | $5.42 | $5.25 | $5.42 | $5.32 | 3,266,230 |
| 2020-07-17 | $5.33 | $5.48 | $5.17 | $5.28 | $5.18 | 5,652,500 |
| 2020-07-16 | $5.70 | $5.79 | $5.41 | $5.41 | $5.31 | 8,020,580 |
| 2020-07-15 | $5.59 | $5.80 | $5.59 | $5.69 | $5.59 | 6,647,520 |
| 2020-07-14 | $5.53 | $5.64 | $5.50 | $5.61 | $5.51 | 6,078,160 |
| 2020-07-13 | $5.38 | $5.56 | $5.37 | $5.54 | $5.44 | 5,865,030 |
| 2020-07-10 | $5.37 | $5.45 | $5.32 | $5.38 | $5.28 | 6,999,610 |
| 2020-07-09 | $5.40 | $5.43 | $5.33 | $5.37 | $5.27 | 8,683,240 |
| 2020-07-08 | $5.21 | $5.48 | $5.20 | $5.40 | $5.30 | 6,405,420 |
| 2020-07-07 | $5.25 | $5.30 | $5.17 | $5.22 | $5.13 | 5,268,080 |
| 2020-07-06 | $5.17 | $5.24 | $5.10 | $5.19 | $5.10 | 7,005,750 |
| 2020-07-03 | $5.13 | $5.20 | $5.07 | $5.14 | $5.05 | 3,524,570 |
| 2020-07-02 | $5.03 | $5.17 | $5.02 | $5.09 | $5.00 | 3,977,950 |
| 2020-07-01 | $5.20 | $5.26 | $5.01 | $5.04 | $4.95 | 5,638,950 |
| 2020-06-30 | $5.24 | $5.27 | $5.05 | $5.20 | $5.11 | 6,751,000 |
| 2020-06-29 | $4.93 | $5.22 | $4.90 | $5.11 | $5.02 | 6,249,530 |
| 2020-06-26 | $4.97 | $4.97 | $4.97 | $4.97 | $4.88 | 0 |
| 2020-06-25 | $4.97 | $4.97 | $4.97 | $4.97 | $4.88 | 0 |
| 2020-06-24 | $5.08 | $5.08 | $4.87 | $4.97 | $4.88 | 8,291,500 |
| 2020-06-23 | $5.35 | $5.39 | $5.01 | $5.12 | $5.03 | 18,349,780 |
| 2020-06-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.17 | 931,100 |
| 2020-06-19 | $5.02 | $5.02 | $4.81 | $5.02 | $4.93 | 4,498,150 |
| 2020-06-18 | $4.68 | $4.78 | $4.60 | $4.78 | $4.69 | 5,799,710 |
| 2020-06-17 | $4.42 | $4.58 | $4.40 | $4.55 | $4.47 | 6,282,740 |
| 2020-06-16 | $4.41 | $4.49 | $4.36 | $4.42 | $4.34 | 4,526,560 |
| 2020-06-15 | $4.45 | $4.63 | $4.36 | $4.37 | $4.29 | 6,762,600 |
| 2020-06-12 | $4.36 | $4.49 | $4.31 | $4.42 | $4.34 | 4,712,900 |
| 2020-06-11 | $4.39 | $4.52 | $4.26 | $4.43 | $4.35 | 11,314,280 |
| 2020-06-10 | $4.24 | $4.39 | $4.18 | $4.39 | $4.31 | 17,368,810 |
| 2020-06-09 | $4.01 | $4.18 | $4.01 | $4.18 | $4.10 | 4,167,550 |
| 2020-06-08 | $3.91 | $4.08 | $3.89 | $3.98 | $3.91 | 15,662,420 |
| 2020-06-05 | $3.70 | $4.03 | $3.70 | $4.03 | $3.96 | 31,592,660 |
| 2020-06-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.77 | 3,568,200 |
| 2020-06-03 | $4.04 | $4.04 | $4.04 | $4.04 | $3.97 | 919,400 |
| 2020-06-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.17 | 145,700 |
| 2020-06-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.39 | 0 |
| 2020-05-29 | $4.42 | $4.55 | $4.40 | $4.47 | $4.39 | 6,608,960 |
| 2020-05-28 | $4.50 | $4.56 | $4.38 | $4.45 | $4.37 | 8,175,930 |
| 2020-05-27 | $4.65 | $4.71 | $4.51 | $4.55 | $4.47 | 6,221,720 |
| 2020-05-26 | $4.57 | $4.70 | $4.52 | $4.65 | $4.57 | 6,689,400 |
| 2020-05-25 | $4.64 | $4.66 | $4.45 | $4.56 | $4.48 | 7,518,610 |
| 2020-05-22 | $4.80 | $4.85 | $4.61 | $4.64 | $4.56 | 7,112,450 |
| 2020-05-21 | $4.91 | $4.94 | $4.81 | $4.81 | $4.72 | 5,181,700 |
| 2020-05-20 | $4.94 | $4.98 | $4.86 | $4.93 | $4.84 | 6,802,400 |
| 2020-05-19 | $4.94 | $5.04 | $4.76 | $5.03 | $4.94 | 13,954,460 |
| 2020-05-18 | $5.06 | $5.14 | $4.87 | $4.91 | $4.82 | 9,630,720 |
| 2020-05-15 | $5.34 | $5.35 | $4.85 | $5.11 | $5.02 | 17,257,080 |
| 2020-05-14 | $5.34 | $5.48 | $5.31 | $5.35 | $5.25 | 6,410,310 |
| 2020-05-13 | $5.36 | $5.37 | $5.26 | $5.33 | $5.23 | 4,774,800 |
| 2020-05-12 | $5.46 | $5.46 | $5.30 | $5.38 | $5.28 | 5,831,770 |
| 2020-05-11 | $5.40 | $5.50 | $5.40 | $5.46 | $5.36 | 4,642,220 |
| 2020-05-08 | $5.43 | $5.44 | $5.38 | $5.40 | $5.30 | 5,258,130 |
| 2020-05-07 | $5.48 | $5.53 | $5.38 | $5.38 | $5.28 | 6,152,600 |
| 2020-05-06 | $5.30 | $5.51 | $5.30 | $5.48 | $5.38 | 8,834,530 |
| 2020-05-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.39 | 0 |
| 2020-05-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.39 | 0 |
| 2020-05-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.39 | 0 |
| 2020-04-30 | $5.22 | $5.57 | $5.22 | $5.49 | $5.39 | 12,931,230 |
| 2020-04-29 | $5.75 | $5.80 | $5.55 | $5.61 | $5.51 | 6,514,090 |
| 2020-04-28 | $6.00 | $6.01 | $5.51 | $5.72 | $5.62 | 9,381,240 |
| 2020-04-27 | $6.02 | $6.07 | $5.93 | $5.96 | $5.85 | 6,599,620 |
| 2020-04-24 | $6.34 | $6.36 | $6.00 | $6.03 | $5.92 | 13,015,430 |
| 2020-04-23 | $6.24 | $6.40 | $6.20 | $6.34 | $6.22 | 10,459,550 |
| 2020-04-22 | $6.21 | $6.26 | $6.13 | $6.24 | $6.13 | 7,721,500 |
| 2020-04-21 | $6.37 | $6.47 | $6.22 | $6.26 | $6.15 | 9,645,340 |
| 2020-04-20 | $6.23 | $6.45 | $6.21 | $6.37 | $6.25 | 10,870,310 |
| 2020-04-17 | $6.55 | $6.58 | $6.23 | $6.31 | $6.20 | 17,788,750 |
| 2020-04-16 | $6.50 | $6.70 | $6.40 | $6.48 | $6.36 | 19,571,280 |
| 2020-04-15 | $6.30 | $6.57 | $6.25 | $6.55 | $6.43 | 24,960,890 |
| 2020-04-14 | $6.13 | $6.35 | $6.06 | $6.25 | $6.14 | 11,250,820 |
| 2020-04-13 | $6.00 | $6.19 | $5.92 | $6.17 | $6.06 | 7,909,910 |
| 2020-04-10 | $6.17 | $6.22 | $6.01 | $6.02 | $5.91 | 8,916,000 |
| 2020-04-09 | $6.17 | $6.23 | $6.13 | $6.16 | $6.05 | 9,262,100 |
| 2020-04-08 | $6.08 | $6.23 | $6.03 | $6.16 | $6.05 | 9,662,150 |
| 2020-04-07 | $6.08 | $6.13 | $6.01 | $6.11 | $6.00 | 9,780,350 |
| 2020-04-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.85 | 0 |
| 2020-04-03 | $5.91 | $6.05 | $5.90 | $5.96 | $5.85 | 7,957,900 |
| 2020-04-02 | $5.85 | $5.95 | $5.70 | $5.94 | $5.83 | 11,661,340 |
| 2020-04-01 | $6.08 | $6.12 | $5.93 | $5.93 | $5.82 | 8,963,950 |
| 2020-03-31 | $6.09 | $6.12 | $6.02 | $6.08 | $5.97 | 7,553,300 |
| 2020-03-30 | $6.20 | $6.20 | $6.02 | $6.04 | $5.93 | 12,734,980 |
| 2020-03-27 | $6.47 | $6.52 | $6.20 | $6.27 | $6.16 | 14,686,170 |
| 2020-03-26 | $6.37 | $6.49 | $6.25 | $6.49 | $6.37 | 19,333,670 |
| 2020-03-25 | $6.42 | $6.54 | $6.18 | $6.45 | $6.33 | 23,227,230 |
| 2020-03-24 | $6.80 | $6.93 | $6.07 | $6.37 | $6.25 | 36,412,890 |
| 2020-03-23 | $7.25 | $7.46 | $6.74 | $6.74 | $6.62 | 35,206,900 |
| 2020-03-20 | $7.01 | $7.58 | $6.88 | $7.49 | $7.35 | 41,768,030 |
| 2020-03-19 | $6.85 | $7.15 | $6.68 | $7.02 | $6.89 | 25,953,510 |
| 2020-03-18 | $7.09 | $7.77 | $7.00 | $7.13 | $7.00 | 43,722,920 |
| 2020-03-17 | $6.99 | $7.41 | $6.37 | $7.27 | $7.14 | 45,499,100 |
| 2020-03-16 | $6.75 | $7.30 | $6.68 | $7.07 | $6.94 | 56,298,710 |
| 2020-03-13 | $6.47 | $6.78 | $6.46 | $6.64 | $6.52 | 29,797,700 |
| 2020-03-12 | $6.37 | $7.12 | $6.33 | $6.97 | $6.84 | 46,368,410 |
| 2020-03-11 | $6.27 | $6.57 | $6.25 | $6.47 | $6.35 | 15,278,390 |
| 2020-03-10 | $6.28 | $6.35 | $6.03 | $6.31 | $6.20 | 11,511,910 |
| 2020-03-09 | $6.32 | $6.59 | $6.30 | $6.41 | $6.29 | 16,377,070 |
| 2020-03-06 | $6.26 | $6.46 | $6.23 | $6.37 | $6.25 | 11,786,510 |
| 2020-03-05 | $6.23 | $6.30 | $6.16 | $6.30 | $6.19 | 10,506,710 |
| 2020-03-04 | $6.13 | $6.25 | $6.10 | $6.19 | $6.08 | 5,571,190 |
| 2020-03-03 | $6.20 | $6.30 | $6.17 | $6.22 | $6.11 | 7,107,450 |
| 2020-03-02 | $5.98 | $6.21 | $5.98 | $6.17 | $6.06 | 5,911,750 |
| 2020-02-28 | $6.17 | $6.25 | $6.00 | $6.00 | $5.89 | 9,425,800 |
| 2020-02-27 | $6.42 | $6.46 | $6.29 | $6.29 | $6.18 | 7,632,170 |
| 2020-02-26 | $6.46 | $6.57 | $6.40 | $6.42 | $6.30 | 14,203,610 |
| 2020-02-25 | $6.38 | $6.65 | $6.28 | $6.60 | $6.48 | 23,080,420 |
| 2020-02-24 | $6.16 | $6.55 | $6.13 | $6.52 | $6.40 | 19,640,350 |
| 2020-02-21 | $6.07 | $6.16 | $6.03 | $6.16 | $6.05 | 10,461,960 |
| 2020-02-20 | $6.03 | $6.08 | $5.96 | $6.07 | $5.96 | 6,962,410 |
| 2020-02-19 | $6.13 | $6.14 | $6.03 | $6.04 | $5.93 | 8,281,590 |
| 2020-02-18 | $6.09 | $6.14 | $6.05 | $6.14 | $6.03 | 9,881,830 |
| 2020-02-17 | $6.00 | $6.08 | $5.98 | $6.08 | $5.97 | 9,899,870 |
| 2020-02-14 | $6.04 | $6.13 | $5.95 | $6.00 | $5.89 | 8,911,080 |
| 2020-02-13 | $6.24 | $6.27 | $6.02 | $6.06 | $5.95 | 12,756,340 |
| 2020-02-12 | $6.22 | $6.37 | $6.16 | $6.28 | $6.17 | 12,541,240 |
| 2020-02-11 | $6.40 | $6.40 | $6.18 | $6.19 | $6.08 | 22,022,140 |
| 2020-02-10 | $7.28 | $7.50 | $6.59 | $6.59 | $6.47 | 42,368,460 |
| 2020-02-07 | $6.58 | $7.00 | $6.31 | $7.00 | $6.87 | 32,477,290 |
| 2020-02-06 | $6.35 | $6.60 | $6.13 | $6.36 | $6.24 | 24,500,400 |
| 2020-02-05 | $5.77 | $6.30 | $5.66 | $6.19 | $6.08 | 15,207,080 |
| 2020-02-04 | $5.25 | $5.77 | $5.25 | $5.74 | $5.64 | 11,435,670 |
| 2020-02-03 | $5.46 | $5.79 | $5.45 | $5.45 | $5.35 | 11,138,250 |
| 2020-01-31 | $6.06 | $6.06 | $6.06 | $6.06 | $5.95 | 0 |
| 2020-01-30 | $6.06 | $6.06 | $6.06 | $6.06 | $5.95 | 0 |
| 2020-01-29 | $6.06 | $6.06 | $6.06 | $6.06 | $5.95 | 0 |
| 2020-01-28 | $6.06 | $6.06 | $6.06 | $6.06 | $5.95 | 0 |
| 2020-01-27 | $6.06 | $6.06 | $6.06 | $6.06 | $5.95 | 0 |
| 2020-01-24 | $6.06 | $6.06 | $6.06 | $6.06 | $5.95 | 0 |
| 2020-01-23 | $6.19 | $6.28 | $6.04 | $6.06 | $5.95 | 6,882,780 |
| 2020-01-22 | $6.33 | $6.35 | $6.12 | $6.16 | $6.05 | 8,092,490 |
| 2020-01-21 | $6.22 | $6.47 | $6.21 | $6.35 | $6.23 | 13,335,980 |
| 2020-01-20 | $6.07 | $6.16 | $6.06 | $6.16 | $6.05 | 5,502,430 |
| 2020-01-17 | $6.08 | $6.10 | $6.02 | $6.04 | $5.93 | 2,944,620 |
| 2020-01-16 | $6.13 | $6.15 | $6.06 | $6.08 | $5.97 | 3,212,050 |
| 2020-01-15 | $6.20 | $6.21 | $6.07 | $6.13 | $6.02 | 3,651,980 |
| 2020-01-14 | $6.19 | $6.23 | $6.14 | $6.20 | $6.09 | 4,414,610 |
| 2020-01-13 | $6.17 | $6.21 | $6.09 | $6.18 | $6.07 | 3,848,500 |
| 2020-01-10 | $6.15 | $6.20 | $6.12 | $6.15 | $6.04 | 4,967,860 |
| 2020-01-09 | $6.07 | $6.14 | $6.07 | $6.12 | $6.01 | 4,576,490 |
| 2020-01-08 | $6.16 | $6.16 | $6.02 | $6.04 | $5.93 | 5,973,040 |
| 2020-01-07 | $6.10 | $6.19 | $6.08 | $6.18 | $6.07 | 6,052,510 |
| 2020-01-06 | $6.05 | $6.11 | $6.02 | $6.08 | $5.97 | 4,605,330 |
| 2020-01-03 | $6.07 | $6.08 | $6.04 | $6.05 | $5.94 | 3,566,030 |
| 2020-01-02 | $6.05 | $6.10 | $6.03 | $6.06 | $5.95 | 4,905,840 |
| 2020-01-01 | $6.03 | $6.03 | $6.03 | $6.03 | $5.92 | 0 |
| 2019-12-31 | $5.94 | $6.06 | $5.92 | $6.03 | $5.92 | 5,150,040 |
| 2019-12-30 | $5.92 | $5.93 | $5.84 | $5.93 | $5.82 | 2,645,340 |
| 2019-12-27 | $5.99 | $6.02 | $5.94 | $5.94 | $5.83 | 2,878,550 |
| 2019-12-26 | $5.98 | $5.98 | $5.93 | $5.98 | $5.87 | 2,341,540 |
| 2019-12-25 | $6.07 | $6.07 | $5.93 | $5.98 | $5.87 | 4,980,660 |
| 2019-12-24 | $5.93 | $6.13 | $5.92 | $6.08 | $5.97 | 6,640,450 |
| 2019-12-23 | $6.02 | $6.05 | $5.92 | $5.92 | $5.81 | 4,624,720 |
| 2019-12-20 | $6.08 | $6.12 | $6.01 | $6.02 | $5.91 | 4,322,660 |
| 2019-12-19 | $6.00 | $6.09 | $6.00 | $6.04 | $5.93 | 4,776,570 |
| 2019-12-18 | $6.02 | $6.12 | $5.99 | $6.01 | $5.90 | 5,994,500 |
| 2019-12-17 | $5.93 | $6.04 | $5.91 | $6.00 | $5.89 | 5,443,540 |
| 2019-12-16 | $5.86 | $5.94 | $5.84 | $5.93 | $5.82 | 3,391,990 |
| 2019-12-13 | $5.85 | $5.86 | $5.80 | $5.85 | $5.74 | 2,493,430 |
| 2019-12-12 | $5.77 | $5.86 | $5.76 | $5.82 | $5.71 | 2,648,190 |
| 2019-12-11 | $5.85 | $5.85 | $5.78 | $5.79 | $5.68 | 3,004,630 |
| 2019-12-10 | $5.90 | $5.90 | $5.82 | $5.85 | $5.74 | 3,220,200 |
| 2019-12-09 | $5.95 | $5.96 | $5.87 | $5.90 | $5.79 | 3,177,000 |
| 2019-12-06 | $5.92 | $6.05 | $5.90 | $5.98 | $5.87 | 3,990,650 |
| 2019-12-05 | $5.86 | $5.96 | $5.86 | $5.90 | $5.79 | 2,235,040 |
| 2019-12-04 | $5.85 | $5.91 | $5.80 | $5.90 | $5.79 | 2,362,890 |
| 2019-12-03 | $5.82 | $5.92 | $5.76 | $5.90 | $5.79 | 2,762,000 |
| 2019-12-02 | $5.81 | $5.84 | $5.78 | $5.80 | $5.69 | 2,335,780 |
| 2019-11-29 | $5.86 | $5.86 | $5.77 | $5.82 | $5.71 | 2,933,520 |
| 2019-11-28 | $5.88 | $5.90 | $5.77 | $5.86 | $5.75 | 3,275,640 |
| 2019-11-27 | $6.00 | $6.00 | $5.76 | $5.85 | $5.74 | 8,564,740 |
| 2019-11-26 | $6.17 | $6.21 | $5.99 | $6.06 | $5.95 | 5,502,370 |
| 2019-11-25 | $6.33 | $6.33 | $6.04 | $6.17 | $6.06 | 4,860,010 |
| 2019-11-22 | $6.50 | $6.53 | $6.30 | $6.35 | $6.23 | 5,419,600 |
| 2019-11-21 | $6.61 | $6.61 | $6.44 | $6.49 | $6.37 | 6,066,780 |
| 2019-11-20 | $6.60 | $6.83 | $6.48 | $6.61 | $6.49 | 9,607,940 |
| 2019-11-19 | $6.53 | $6.66 | $6.49 | $6.62 | $6.50 | 5,203,330 |
| 2019-11-18 | $6.40 | $6.56 | $6.36 | $6.52 | $6.40 | 5,221,450 |
| 2019-11-15 | $6.41 | $6.50 | $6.29 | $6.37 | $6.25 | 4,372,620 |
| 2019-11-14 | $6.26 | $6.45 | $6.23 | $6.43 | $6.31 | 6,241,490 |
| 2019-11-13 | $6.08 | $6.32 | $6.07 | $6.29 | $6.18 | 5,051,980 |
| 2019-11-12 | $6.07 | $6.15 | $6.04 | $6.09 | $5.98 | 2,658,580 |
| 2019-11-11 | $6.30 | $6.35 | $6.06 | $6.12 | $6.01 | 3,482,980 |
| 2019-11-08 | $6.27 | $6.37 | $6.20 | $6.35 | $6.23 | 5,314,200 |
| 2019-11-07 | $5.99 | $6.28 | $5.98 | $6.27 | $6.16 | 5,475,580 |
| 2019-11-06 | $6.13 | $6.13 | $5.96 | $6.02 | $5.91 | 2,077,700 |
| 2019-11-05 | $6.14 | $6.17 | $6.07 | $6.13 | $6.02 | 2,085,600 |
| 2019-11-04 | $6.13 | $6.23 | $6.12 | $6.15 | $6.04 | 2,105,100 |
| 2019-11-01 | $6.02 | $6.12 | $5.97 | $6.10 | $5.99 | 2,359,200 |
| 2019-10-31 | $6.13 | $6.17 | $5.92 | $6.03 | $5.92 | 3,014,800 |
| 2019-10-30 | $6.25 | $6.25 | $6.10 | $6.13 | $6.02 | 2,535,500 |
| 2019-10-29 | $6.30 | $6.31 | $6.22 | $6.24 | $6.13 | 2,883,160 |
| 2019-10-28 | $6.20 | $6.30 | $6.17 | $6.29 | $6.18 | 3,133,140 |
| 2019-10-25 | $6.23 | $6.26 | $6.10 | $6.20 | $6.09 | 3,497,610 |
| 2019-10-24 | $6.25 | $6.33 | $6.18 | $6.23 | $6.12 | 2,555,190 |
| 2019-10-23 | $6.24 | $6.32 | $5.86 | $6.27 | $6.16 | 3,829,910 |
| 2019-10-22 | $6.18 | $6.25 | $6.15 | $6.24 | $6.13 | 2,689,500 |
| 2019-10-21 | $6.45 | $6.48 | $6.08 | $6.16 | $6.05 | 4,460,520 |
| 2019-10-18 | $6.40 | $6.54 | $6.38 | $6.42 | $6.30 | 3,520,820 |
| 2019-10-17 | $6.38 | $6.42 | $6.35 | $6.40 | $6.28 | 1,850,600 |
| 2019-10-16 | $6.42 | $6.48 | $6.37 | $6.38 | $6.26 | 1,910,800 |
| 2019-10-15 | $6.43 | $6.48 | $6.39 | $6.41 | $6.29 | 2,566,600 |
| 2019-10-14 | $6.40 | $6.50 | $6.39 | $6.44 | $6.32 | 3,487,900 |
| 2019-10-11 | $6.39 | $6.42 | $6.31 | $6.37 | $6.25 | 2,054,300 |
| 2019-10-10 | $6.32 | $6.40 | $6.27 | $6.39 | $6.27 | 2,262,020 |
| 2019-10-09 | $6.22 | $6.34 | $6.16 | $6.32 | $6.21 | 1,897,100 |
| 2019-10-08 | $6.17 | $6.28 | $6.15 | $6.28 | $6.17 | 1,954,300 |
| 2019-10-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2019-10-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2019-10-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2019-10-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2019-10-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2019-09-30 | $6.22 | $6.24 | $6.16 | $6.19 | $6.08 | 1,642,670 |
| 2019-09-27 | $6.16 | $6.24 | $6.10 | $6.22 | $6.11 | 1,472,270 |
| 2019-09-26 | $6.19 | $6.28 | $6.12 | $6.12 | $6.01 | 2,848,080 |
| 2019-09-25 | $6.37 | $6.40 | $6.18 | $6.19 | $6.08 | 2,839,200 |
| 2019-09-24 | $6.41 | $6.46 | $6.39 | $6.40 | $6.28 | 2,136,460 |
| 2019-09-23 | $6.51 | $6.53 | $6.32 | $6.39 | $6.27 | 3,083,560 |
| 2019-09-20 | $6.51 | $6.55 | $6.48 | $6.51 | $6.39 | 2,010,050 |
| 2019-09-19 | $6.38 | $6.52 | $6.37 | $6.51 | $6.39 | 3,191,600 |
| 2019-09-18 | $6.48 | $6.54 | $6.37 | $6.39 | $6.27 | 3,718,390 |
| 2019-09-17 | $6.66 | $6.70 | $6.47 | $6.48 | $6.36 | 4,318,250 |
| 2019-09-16 | $6.70 | $6.76 | $6.65 | $6.66 | $6.54 | 2,990,350 |
| 2019-09-13 | $6.71 | $6.71 | $6.71 | $6.71 | $6.59 | 0 |
| 2019-09-12 | $6.70 | $6.76 | $6.66 | $6.71 | $6.59 | 3,662,750 |
| 2019-09-11 | $6.86 | $6.90 | $6.70 | $6.73 | $6.61 | 6,509,190 |
| 2019-09-10 | $6.61 | $6.90 | $6.60 | $6.90 | $6.77 | 11,261,050 |
| 2019-09-09 | $6.64 | $6.68 | $6.52 | $6.61 | $6.49 | 6,617,000 |
| 2019-09-06 | $6.67 | $6.68 | $6.59 | $6.64 | $6.52 | 2,526,500 |
| 2019-09-05 | $6.63 | $6.69 | $6.60 | $6.64 | $6.52 | 4,865,750 |
| 2019-09-04 | $6.58 | $6.62 | $6.54 | $6.60 | $6.48 | 3,933,950 |
| 2019-09-03 | $6.70 | $6.71 | $6.58 | $6.60 | $6.48 | 4,225,800 |
| 2019-09-02 | $6.58 | $6.69 | $6.56 | $6.65 | $6.53 | 3,693,930 |
| 2019-08-30 | $6.77 | $6.84 | $6.53 | $6.60 | $6.48 | 5,825,910 |
| 2019-08-29 | $6.71 | $6.79 | $6.57 | $6.75 | $6.63 | 8,193,780 |
| 2019-08-28 | $6.60 | $7.16 | $6.45 | $6.80 | $6.68 | 17,155,000 |
| 2019-08-27 | $6.26 | $6.63 | $6.23 | $6.62 | $6.50 | 11,406,580 |
| 2019-08-26 | $6.18 | $6.26 | $6.14 | $6.20 | $6.09 | 4,567,730 |
| 2019-08-23 | $6.26 | $6.39 | $6.20 | $6.29 | $6.18 | 4,737,880 |
| 2019-08-22 | $6.22 | $6.31 | $6.16 | $6.25 | $6.14 | 6,178,090 |
| 2019-08-21 | $6.02 | $6.32 | $5.99 | $6.25 | $6.14 | 7,202,610 |
| 2019-08-20 | $5.99 | $6.10 | $5.97 | $6.02 | $5.91 | 3,490,750 |
| 2019-08-19 | $5.87 | $6.00 | $5.84 | $5.99 | $5.88 | 3,799,680 |
| 2019-08-16 | $5.79 | $5.87 | $5.78 | $5.83 | $5.72 | 3,074,200 |
| 2019-08-15 | $5.59 | $5.84 | $5.50 | $5.82 | $5.71 | 4,966,030 |
| 2019-08-14 | $5.77 | $5.82 | $5.71 | $5.73 | $5.63 | 2,582,100 |
| 2019-08-13 | $5.71 | $5.78 | $5.65 | $5.74 | $5.64 | 1,843,000 |
| 2019-08-12 | $5.67 | $5.77 | $5.65 | $5.75 | $5.65 | 1,762,100 |
| 2019-08-09 | $5.78 | $5.84 | $5.64 | $5.68 | $5.58 | 2,336,500 |
| 2019-08-08 | $5.69 | $5.79 | $5.69 | $5.73 | $5.63 | 2,482,900 |
| 2019-08-07 | $5.66 | $5.73 | $5.64 | $5.69 | $5.59 | 2,730,830 |
| 2019-08-06 | $5.75 | $5.80 | $5.47 | $5.63 | $5.53 | 5,145,300 |
| 2019-08-05 | $5.88 | $5.96 | $5.86 | $5.90 | $5.79 | 2,730,850 |
| 2019-08-02 | $5.91 | $5.97 | $5.83 | $5.87 | $5.76 | 3,820,710 |
| 2019-08-01 | $6.10 | $6.10 | $6.01 | $6.03 | $5.92 | 2,744,600 |
| 2019-07-31 | $6.14 | $6.14 | $6.06 | $6.09 | $5.98 | 1,834,200 |
| 2019-07-30 | $6.11 | $6.17 | $6.10 | $6.13 | $6.02 | 2,314,350 |
| 2019-07-29 | $6.22 | $6.22 | $6.06 | $6.11 | $6.00 | 4,410,900 |
| 2019-07-26 | $6.24 | $6.27 | $6.20 | $6.22 | $6.11 | 2,292,100 |
| 2019-07-25 | $6.32 | $6.32 | $6.22 | $6.24 | $6.13 | 2,597,200 |
| 2019-07-24 | $6.24 | $6.33 | $6.21 | $6.28 | $6.17 | 3,072,880 |
| 2019-07-23 | $6.15 | $6.22 | $6.13 | $6.20 | $6.09 | 2,424,630 |
| 2019-07-22 | $6.39 | $6.41 | $6.11 | $6.15 | $6.04 | 4,513,700 |
| 2019-07-19 | $6.42 | $6.54 | $6.40 | $6.41 | $6.29 | 3,825,950 |
| 2019-07-18 | $6.61 | $6.61 | $6.44 | $6.44 | $6.32 | 2,779,380 |
| 2019-07-17 | $6.66 | $6.69 | $6.58 | $6.60 | $6.48 | 3,025,610 |
| 2019-07-16 | $6.61 | $6.71 | $6.59 | $6.66 | $6.54 | 3,277,520 |
| 2019-07-15 | $6.54 | $6.63 | $6.42 | $6.60 | $6.48 | 3,876,600 |
| 2019-07-12 | $6.60 | $6.60 | $6.52 | $6.55 | $6.43 | 2,956,650 |
| 2019-07-11 | $6.49 | $6.61 | $6.48 | $6.56 | $6.44 | 4,131,930 |
| 2019-07-10 | $6.43 | $6.60 | $6.41 | $6.48 | $6.36 | 4,131,410 |
| 2019-07-09 | $6.34 | $6.44 | $6.25 | $6.42 | $6.30 | 3,309,500 |
| 2019-07-08 | $6.68 | $6.68 | $6.28 | $6.32 | $6.21 | 5,646,080 |
| 2019-07-05 | $6.67 | $6.72 | $6.65 | $6.68 | $6.56 | 3,101,890 |
| 2019-07-04 | $6.84 | $6.84 | $6.64 | $6.68 | $6.56 | 6,324,750 |
| 2019-07-03 | $6.70 | $6.85 | $6.66 | $6.84 | $6.72 | 7,813,380 |
| 2019-07-02 | $6.71 | $6.75 | $6.66 | $6.73 | $6.61 | 4,874,730 |
| 2019-07-01 | $6.60 | $6.71 | $6.60 | $6.71 | $6.59 | 5,624,370 |
| 2019-06-28 | $6.62 | $6.67 | $6.51 | $6.54 | $6.42 | 3,993,150 |
| 2019-06-27 | $6.59 | $6.70 | $6.58 | $6.62 | $6.50 | 3,811,680 |
| 2019-06-26 | $6.56 | $6.63 | $6.54 | $6.57 | $6.45 | 2,649,750 |
| 2019-06-25 | $6.70 | $6.70 | $6.50 | $6.58 | $6.46 | 4,930,900 |
| 2019-06-24 | $6.78 | $6.82 | $6.68 | $6.71 | $6.59 | 6,705,010 |
| 2019-06-21 | $6.65 | $6.84 | $6.65 | $6.84 | $6.72 | 12,638,480 |
| 2019-06-20 | $6.70 | $6.88 | $6.65 | $6.87 | $6.75 | 5,862,900 |
| 2019-06-19 | $6.75 | $6.79 | $6.67 | $6.69 | $6.57 | 5,253,580 |
| 2019-06-18 | $6.54 | $6.64 | $6.51 | $6.61 | $6.49 | 3,737,920 |
| 2019-06-17 | $6.40 | $6.66 | $6.40 | $6.53 | $6.41 | 3,589,300 |
| 2019-06-14 | $6.67 | $6.68 | $6.45 | $6.52 | $6.40 | 3,908,310 |
| 2019-06-13 | $6.64 | $6.67 | $6.51 | $6.62 | $6.50 | 4,010,050 |
| 2019-06-12 | $6.58 | $6.73 | $6.56 | $6.63 | $6.51 | 4,856,630 |
| 2019-06-11 | $6.22 | $6.74 | $6.20 | $6.65 | $6.53 | 6,771,380 |
| 2019-06-10 | $6.18 | $6.26 | $6.12 | $6.21 | $6.10 | 2,990,670 |
| 2019-06-07 | $6.17 | $6.17 | $6.17 | $6.17 | $6.06 | 0 |
| 2019-06-06 | $6.47 | $6.47 | $6.14 | $6.17 | $6.06 | 4,989,620 |
| 2019-06-05 | $6.56 | $6.58 | $6.48 | $6.51 | $6.35 | 2,836,240 |
| 2019-06-04 | $6.65 | $6.65 | $6.42 | $6.50 | $6.34 | 4,416,220 |
| 2019-06-03 | $6.81 | $6.86 | $6.64 | $6.68 | $6.52 | 4,000,500 |
| 2019-05-31 | $6.89 | $6.91 | $6.77 | $6.81 | $6.64 | 3,751,930 |
| 2019-05-30 | $6.92 | $6.93 | $6.76 | $6.87 | $6.70 | 4,469,780 |
| 2019-05-29 | $6.88 | $6.98 | $6.83 | $6.91 | $6.74 | 4,112,860 |
| 2019-05-28 | $6.88 | $7.03 | $6.88 | $6.92 | $6.75 | 5,522,930 |
| 2019-05-27 | $6.69 | $6.90 | $6.67 | $6.88 | $6.71 | 4,389,900 |
| 2019-05-24 | $6.67 | $6.74 | $6.62 | $6.71 | $6.55 | 3,541,900 |
| 2019-05-23 | $6.97 | $6.97 | $6.62 | $6.69 | $6.53 | 5,308,050 |
| 2019-05-22 | $7.05 | $7.06 | $6.87 | $6.91 | $6.74 | 5,097,510 |
| 2019-05-21 | $6.74 | $7.04 | $6.72 | $7.02 | $6.85 | 6,150,680 |
| 2019-05-20 | $6.80 | $6.84 | $6.51 | $6.77 | $6.60 | 6,623,040 |
| 2019-05-17 | $7.22 | $7.25 | $6.73 | $6.79 | $6.62 | 9,689,340 |
| 2019-05-16 | $7.15 | $7.28 | $7.10 | $7.24 | $7.06 | 7,348,680 |
| 2019-05-15 | $7.07 | $7.15 | $7.03 | $7.12 | $6.95 | 6,306,510 |
| 2019-05-14 | $6.93 | $7.13 | $6.89 | $7.02 | $6.85 | 5,846,220 |
| 2019-05-13 | $7.02 | $7.10 | $6.96 | $7.04 | $6.87 | 5,433,000 |
| 2019-05-10 | $6.96 | $7.12 | $6.75 | $7.10 | $6.93 | 9,027,980 |
| 2019-05-09 | $6.92 | $7.06 | $6.89 | $6.90 | $6.73 | 5,180,000 |
| 2019-05-08 | $6.88 | $7.11 | $6.80 | $7.01 | $6.84 | 5,735,850 |
| 2019-05-07 | $6.96 | $7.14 | $6.82 | $7.02 | $6.85 | 7,053,980 |
| 2019-05-06 | $7.38 | $7.57 | $6.87 | $6.87 | $6.70 | 11,322,590 |
| 2019-05-03 | $7.63 | $7.63 | $7.63 | $7.63 | $7.44 | 0 |
| 2019-05-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.44 | 0 |
| 2019-05-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.44 | 0 |
| 2019-04-30 | $7.25 | $7.63 | $7.25 | $7.63 | $7.44 | 9,712,480 |
| 2019-04-29 | $7.66 | $7.73 | $7.20 | $7.24 | $7.06 | 9,533,600 |
| 2019-04-26 | $7.65 | $7.75 | $7.55 | $7.65 | $7.46 | 8,223,300 |
| 2019-04-25 | $8.07 | $8.08 | $7.61 | $7.67 | $7.48 | 12,068,710 |
| 2019-04-24 | $8.06 | $8.14 | $7.91 | $8.12 | $7.92 | 9,281,400 |
| 2019-04-23 | $8.36 | $8.40 | $8.00 | $8.06 | $7.86 | 14,427,540 |
| 2019-04-22 | $8.62 | $8.62 | $8.25 | $8.34 | $8.14 | 11,416,610 |
| 2019-04-19 | $8.61 | $8.68 | $8.46 | $8.62 | $8.41 | 10,491,160 |
| 2019-04-18 | $8.88 | $8.88 | $8.56 | $8.60 | $8.39 | 15,603,450 |
| 2019-04-17 | $9.01 | $9.08 | $8.90 | $8.91 | $8.69 | 13,463,670 |
| 2019-04-16 | $8.60 | $9.05 | $8.51 | $9.05 | $8.83 | 15,148,110 |
| 2019-04-15 | $8.85 | $9.02 | $8.58 | $8.62 | $8.41 | 13,010,570 |
| 2019-04-12 | $9.02 | $9.02 | $8.71 | $8.78 | $8.56 | 16,012,600 |
| 2019-04-11 | $9.61 | $9.70 | $9.00 | $9.03 | $8.81 | 24,718,290 |
| 2019-04-10 | $9.38 | $10.38 | $9.17 | $9.58 | $9.35 | 48,183,600 |
| 2019-04-09 | $8.91 | $9.55 | $8.78 | $9.51 | $9.28 | 29,833,650 |
| 2019-04-08 | $9.30 | $9.38 | $8.68 | $9.00 | $8.78 | 29,873,580 |
| 2019-04-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.02 | 0 |
| 2019-04-04 | $9.95 | $9.95 | $9.23 | $9.25 | $9.02 | 45,723,340 |
| 2019-04-03 | $8.70 | $9.77 | $8.66 | $9.77 | $9.53 | 59,577,230 |
| 2019-04-02 | $8.52 | $8.88 | $8.40 | $8.88 | $8.66 | 34,614,630 |
| 2019-04-01 | $8.60 | $8.99 | $8.44 | $8.50 | $8.29 | 41,490,790 |
| 2019-03-29 | $8.24 | $8.48 | $8.00 | $8.42 | $8.21 | 34,847,690 |
| 2019-03-28 | $8.15 | $8.45 | $7.98 | $8.34 | $8.14 | 43,403,730 |
| 2019-03-27 | $7.60 | $8.06 | $7.50 | $8.05 | $7.85 | 22,073,270 |
| 2019-03-26 | $7.87 | $7.97 | $7.49 | $7.52 | $7.34 | 15,578,600 |
| 2019-03-25 | $7.98 | $8.09 | $7.86 | $7.89 | $7.70 | 15,443,930 |
| 2019-03-22 | $8.00 | $8.11 | $7.88 | $8.09 | $7.89 | 20,852,560 |
| 2019-03-21 | $7.97 | $8.04 | $7.83 | $8.00 | $7.80 | 24,175,510 |
| 2019-03-20 | $7.60 | $8.00 | $7.57 | $7.97 | $7.77 | 19,236,830 |
| 2019-03-19 | $7.71 | $7.80 | $7.61 | $7.64 | $7.45 | 12,292,010 |
| 2019-03-18 | $7.44 | $7.74 | $7.33 | $7.73 | $7.54 | 16,725,310 |
| 2019-03-15 | $7.37 | $7.54 | $7.28 | $7.39 | $7.21 | 12,562,350 |
| 2019-03-14 | $7.68 | $7.76 | $7.18 | $7.30 | $7.12 | 16,820,600 |
| 2019-03-13 | $7.93 | $7.96 | $7.64 | $7.70 | $7.51 | 18,254,480 |
| 2019-03-12 | $7.82 | $8.08 | $7.75 | $7.92 | $7.73 | 25,160,070 |
| 2019-03-11 | $7.47 | $7.73 | $7.47 | $7.72 | $7.53 | 18,626,680 |
| 2019-03-08 | $8.04 | $8.25 | $7.50 | $7.53 | $7.35 | 28,500,150 |
| 2019-03-07 | $8.11 | $8.48 | $7.97 | $8.30 | $8.10 | 35,705,980 |
| 2019-03-06 | $7.98 | $8.18 | $7.75 | $8.15 | $7.95 | 32,452,950 |
| 2019-03-05 | $7.68 | $7.88 | $7.63 | $7.88 | $7.69 | 23,025,560 |
| 2019-03-04 | $7.58 | $7.88 | $7.58 | $7.72 | $7.53 | 29,699,190 |
| 2019-03-01 | $7.54 | $7.64 | $7.43 | $7.58 | $7.39 | 15,866,030 |
| 2019-02-28 | $7.41 | $7.66 | $7.41 | $7.53 | $7.35 | 15,941,930 |
| 2019-02-27 | $7.71 | $7.90 | $7.35 | $7.55 | $7.36 | 34,096,730 |
| 2019-02-26 | $7.64 | $8.30 | $7.54 | $7.81 | $7.62 | 48,962,840 |
| 2019-02-25 | $7.33 | $7.86 | $7.24 | $7.78 | $7.59 | 53,090,170 |
| 2019-02-22 | $7.18 | $7.75 | $7.11 | $7.55 | $7.36 | 58,703,960 |
| 2019-02-21 | $6.45 | $7.08 | $6.44 | $7.08 | $6.91 | 47,015,090 |
| 2019-02-20 | $6.58 | $6.61 | $6.34 | $6.44 | $6.28 | 17,169,150 |
| 2019-02-19 | $6.45 | $6.62 | $6.39 | $6.55 | $6.39 | 25,026,130 |
| 2019-02-18 | $6.23 | $6.40 | $6.21 | $6.37 | $6.21 | 16,468,640 |
| 2019-02-15 | $6.22 | $6.29 | $6.19 | $6.20 | $6.05 | 13,087,030 |
| 2019-02-14 | $6.18 | $6.29 | $6.14 | $6.23 | $6.08 | 15,940,400 |
| 2019-02-13 | $6.18 | $6.23 | $6.07 | $6.18 | $6.03 | 15,365,860 |
| 2019-02-12 | $6.08 | $6.28 | $6.08 | $6.17 | $6.02 | 16,298,430 |
| 2019-02-11 | $5.82 | $6.14 | $5.79 | $6.04 | $5.89 | 13,554,540 |
| 2019-02-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.65 | 0 |
| 2019-02-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.65 | 0 |
| 2019-02-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.65 | 0 |
| 2019-02-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.65 | 0 |
| 2019-02-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.65 | 0 |
| 2019-02-01 | $5.50 | $5.81 | $5.49 | $5.79 | $5.65 | 15,472,970 |
| 2019-01-31 | $6.01 | $6.07 | $5.45 | $5.47 | $5.34 | 19,925,490 |
| 2019-01-30 | $6.03 | $6.21 | $5.98 | $6.06 | $5.91 | 10,028,250 |
| 2019-01-29 | $6.28 | $6.30 | $5.90 | $6.03 | $5.88 | 12,479,200 |
| 2019-01-28 | $6.54 | $6.56 | $6.24 | $6.28 | $6.13 | 13,126,120 |
| 2019-01-25 | $6.61 | $6.68 | $6.45 | $6.54 | $6.38 | 13,311,400 |
| 2019-01-24 | $6.63 | $6.65 | $6.54 | $6.61 | $6.45 | 7,531,570 |
| 2019-01-23 | $6.69 | $6.72 | $6.58 | $6.62 | $6.46 | 7,826,500 |
| 2019-01-22 | $6.85 | $6.86 | $6.68 | $6.72 | $6.56 | 9,746,770 |
| 2019-01-21 | $6.79 | $6.87 | $6.76 | $6.84 | $6.67 | 9,217,760 |
| 2019-01-18 | $6.80 | $6.81 | $6.68 | $6.77 | $6.60 | 9,357,820 |
| 2019-01-17 | $6.92 | $6.92 | $6.77 | $6.77 | $6.60 | 11,801,500 |
| 2019-01-16 | $6.85 | $7.06 | $6.80 | $6.93 | $6.76 | 16,572,290 |
| 2019-01-15 | $6.80 | $6.86 | $6.74 | $6.84 | $6.67 | 10,010,450 |
| 2019-01-14 | $6.90 | $6.92 | $6.79 | $6.79 | $6.62 | 8,376,100 |
| 2019-01-11 | $6.87 | $6.93 | $6.79 | $6.89 | $6.72 | 10,294,400 |
| 2019-01-10 | $7.06 | $7.10 | $6.84 | $6.88 | $6.71 | 15,044,800 |
| 2019-01-09 | $7.06 | $7.15 | $7.03 | $7.06 | $6.89 | 13,171,060 |
| 2019-01-08 | $7.16 | $7.16 | $7.04 | $7.05 | $6.88 | 9,268,700 |
| 2019-01-07 | $7.16 | $7.20 | $7.09 | $7.17 | $6.99 | 10,423,720 |
| 2019-01-04 | $6.86 | $7.13 | $6.75 | $7.12 | $6.95 | 12,628,000 |
| 2019-01-03 | $7.25 | $7.27 | $6.99 | $7.01 | $6.84 | 11,921,700 |
| 2019-01-02 | $7.32 | $7.38 | $7.16 | $7.20 | $7.02 | 9,857,840 |
| 2019-01-01 | $7.16 | $7.16 | $7.16 | $7.16 | $6.98 | 0 |
| 2018-12-31 | $7.16 | $7.16 | $7.16 | $7.16 | $6.98 | 0 |
| 2018-12-28 | $7.28 | $7.37 | $7.12 | $7.16 | $6.98 | 12,326,660 |
| 2018-12-27 | $7.50 | $7.65 | $7.23 | $7.23 | $7.05 | 17,357,000 |
| 2018-12-26 | $7.52 | $7.57 | $7.36 | $7.43 | $7.25 | 11,047,320 |
| 2018-12-25 | $7.62 | $7.67 | $7.25 | $7.52 | $7.34 | 16,336,860 |
| 2018-12-24 | $7.68 | $7.80 | $7.61 | $7.75 | $7.56 | 9,411,080 |
| 2018-12-21 | $7.80 | $7.83 | $7.55 | $7.66 | $7.47 | 12,979,920 |
| 2018-12-20 | $7.76 | $7.88 | $7.71 | $7.88 | $7.69 | 11,580,490 |
| 2018-12-19 | $8.04 | $8.05 | $7.77 | $7.77 | $7.58 | 14,637,040 |
| 2018-12-18 | $7.84 | $8.11 | $7.83 | $8.04 | $7.84 | 17,092,150 |
| 2018-12-17 | $7.87 | $7.94 | $7.70 | $7.93 | $7.74 | 15,070,920 |
| 2018-12-14 | $8.37 | $8.39 | $7.93 | $7.97 | $7.77 | 24,600,950 |
| 2018-12-13 | $8.47 | $8.51 | $8.23 | $8.38 | $8.17 | 17,612,600 |
| 2018-12-12 | $8.57 | $8.60 | $8.43 | $8.48 | $8.27 | 12,724,920 |
| 2018-12-11 | $8.46 | $8.66 | $8.44 | $8.56 | $8.35 | 18,274,070 |
| 2018-12-10 | $8.69 | $8.69 | $8.43 | $8.44 | $8.23 | 18,668,080 |
| 2018-12-07 | $8.99 | $9.06 | $8.64 | $8.74 | $8.53 | 22,959,020 |
| 2018-12-06 | $9.10 | $9.21 | $8.90 | $8.94 | $8.72 | 25,906,440 |
| 2018-12-05 | $9.28 | $9.47 | $9.04 | $9.07 | $8.85 | 38,235,240 |
| 2018-12-04 | $9.93 | $10.01 | $9.53 | $9.65 | $9.41 | 48,165,330 |
| 2018-12-03 | $10.01 | $10.95 | $10.01 | $10.15 | $9.90 | 82,197,490 |
| 2018-11-30 | $11.10 | $11.10 | $10.53 | $10.53 | $10.27 | 16,386,190 |
| 2018-11-29 | $12.93 | $14.22 | $11.64 | $11.70 | $11.41 | 84,073,270 |
| 2018-11-28 | $12.90 | $13.27 | $12.80 | $12.93 | $12.61 | 5,129,800 |
| 2018-11-27 | $13.15 | $13.15 | $12.72 | $12.86 | $12.54 | 5,229,030 |
| 2018-11-26 | $12.94 | $13.38 | $12.21 | $12.95 | $12.63 | 8,671,220 |
| 2018-11-23 | $12.83 | $12.98 | $12.60 | $12.60 | $12.29 | 5,163,310 |
| 2018-11-22 | $13.22 | $13.47 | $12.70 | $12.89 | $12.57 | 9,816,880 |
| 2018-11-21 | $13.30 | $13.80 | $13.20 | $13.36 | $13.03 | 14,990,860 |
| 2018-11-20 | $14.15 | $14.93 | $12.70 | $13.84 | $13.50 | 28,078,970 |
| 2018-11-19 | $14.06 | $14.06 | $14.06 | $14.06 | $13.72 | 5,850,360 |
| 2018-11-16 | $12.78 | $12.78 | $12.78 | $12.78 | $12.47 | 5,894,540 |
| 2018-11-15 | $10.50 | $11.62 | $10.43 | $11.62 | $11.34 | 14,231,390 |
| 2018-11-14 | $10.55 | $10.70 | $10.41 | $10.56 | $10.30 | 6,476,580 |
| 2018-11-13 | $9.72 | $10.64 | $9.72 | $10.61 | $10.35 | 14,971,370 |
| 2018-11-12 | $9.76 | $9.90 | $9.60 | $9.81 | $9.57 | 3,086,060 |
| 2018-11-09 | $10.10 | $10.13 | $9.74 | $9.76 | $9.52 | 2,476,100 |
| 2018-11-08 | $10.19 | $10.22 | $9.94 | $10.11 | $9.86 | 2,118,700 |
| 2018-11-07 | $9.95 | $10.20 | $9.94 | $10.17 | $9.92 | 1,754,920 |
| 2018-11-06 | $10.05 | $10.10 | $9.94 | $10.00 | $9.75 | 3,335,910 |
| 2018-11-05 | $10.00 | $10.09 | $9.96 | $10.06 | $9.81 | 1,164,300 |
| 2018-11-02 | $9.92 | $10.09 | $9.92 | $10.00 | $9.75 | 2,235,420 |
| 2018-11-01 | $9.84 | $9.92 | $9.84 | $9.91 | $9.67 | 1,276,100 |
| 2018-10-31 | $9.84 | $9.84 | $9.72 | $9.83 | $9.59 | 3,183,600 |
| 2018-10-30 | $9.76 | $9.84 | $9.60 | $9.79 | $9.55 | 1,393,210 |
| 2018-10-29 | $9.85 | $9.85 | $9.70 | $9.78 | $9.54 | 981,800 |
| 2018-10-26 | $9.69 | $9.84 | $9.60 | $9.76 | $9.52 | 2,373,900 |
| 2018-10-25 | $9.59 | $9.69 | $9.45 | $9.69 | $9.45 | 1,069,030 |
| 2018-10-24 | $9.72 | $9.73 | $9.51 | $9.66 | $9.42 | 1,355,100 |
| 2018-10-23 | $9.79 | $9.79 | $9.62 | $9.69 | $9.45 | 1,005,140 |
| 2018-10-22 | $9.63 | $9.95 | $9.57 | $9.85 | $9.61 | 1,997,000 |
| 2018-10-19 | $9.54 | $9.66 | $9.30 | $9.56 | $9.33 | 1,807,800 |
| 2018-10-18 | $9.78 | $9.78 | $9.45 | $9.58 | $9.35 | 4,115,020 |
| 2018-10-17 | $8.58 | $9.46 | $8.50 | $9.46 | $9.23 | 3,703,190 |
| 2018-10-16 | $9.03 | $9.07 | $8.55 | $8.60 | $8.39 | 8,791,100 |
| 2018-10-15 | $9.20 | $9.30 | $8.88 | $9.03 | $8.81 | 1,375,000 |
| 2018-10-12 | $9.26 | $9.26 | $8.94 | $9.15 | $8.93 | 2,517,190 |
| 2018-10-11 | $9.56 | $9.56 | $9.10 | $9.21 | $8.98 | 5,135,800 |
| 2018-10-10 | $9.59 | $9.64 | $9.52 | $9.60 | $9.36 | 1,726,000 |
| 2018-10-09 | $9.68 | $9.68 | $9.49 | $9.56 | $9.33 | 1,813,600 |
| 2018-10-08 | $9.68 | $9.74 | $9.59 | $9.64 | $9.40 | 945,500 |
| 2018-10-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.43 | 0 |
| 2018-10-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.43 | 0 |
| 2018-10-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.43 | 0 |
| 2018-10-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.43 | 0 |
| 2018-10-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.43 | 0 |
| 2018-09-28 | $9.73 | $9.73 | $9.65 | $9.67 | $9.43 | 630,000 |
| 2018-09-27 | $9.66 | $9.71 | $9.58 | $9.69 | $9.45 | 2,879,200 |
| 2018-09-26 | $9.70 | $9.70 | $9.58 | $9.62 | $9.38 | 1,304,900 |
| 2018-09-25 | $9.75 | $9.75 | $9.62 | $9.66 | $9.42 | 1,321,400 |
| 2018-09-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.46 | 0 |
| 2018-09-21 | $9.73 | $9.74 | $9.64 | $9.70 | $9.46 | 840,950 |
| 2018-09-20 | $9.75 | $9.76 | $9.63 | $9.67 | $9.43 | 2,695,600 |
| 2018-09-19 | $9.72 | $9.78 | $9.69 | $9.72 | $9.48 | 2,090,900 |
| 2018-09-18 | $9.75 | $9.85 | $9.68 | $9.68 | $9.44 | 3,189,100 |
| 2018-09-17 | $9.70 | $9.85 | $9.68 | $9.73 | $9.49 | 1,565,100 |
| 2018-09-14 | $9.86 | $10.10 | $9.58 | $9.77 | $9.53 | 3,163,000 |
| 2018-09-13 | $9.90 | $9.91 | $9.84 | $9.89 | $9.65 | 2,338,810 |
| 2018-09-12 | $9.89 | $9.93 | $9.82 | $9.87 | $9.63 | 911,300 |
| 2018-09-11 | $9.86 | $9.91 | $9.81 | $9.88 | $9.64 | 1,701,500 |
| 2018-09-10 | $9.85 | $9.90 | $9.79 | $9.87 | $9.63 | 1,879,070 |
| 2018-09-07 | $9.88 | $9.95 | $9.80 | $9.90 | $9.66 | 2,760,400 |
| 2018-09-06 | $9.89 | $9.93 | $9.82 | $9.90 | $9.66 | 2,885,900 |
| 2018-09-05 | $9.88 | $9.89 | $9.78 | $9.89 | $9.65 | 1,520,310 |
| 2018-09-04 | $9.85 | $9.95 | $9.79 | $9.88 | $9.64 | 4,501,330 |
| 2018-09-03 | $9.83 | $10.02 | $9.79 | $9.83 | $9.59 | 3,727,700 |
| 2018-08-31 | $9.67 | $9.68 | $9.54 | $9.68 | $9.44 | 1,174,400 |
| 2018-08-30 | $9.65 | $9.71 | $9.59 | $9.67 | $9.43 | 2,755,600 |
| 2018-08-29 | $9.67 | $9.69 | $9.53 | $9.68 | $9.44 | 2,595,900 |
| 2018-08-28 | $9.74 | $9.74 | $9.60 | $9.68 | $9.44 | 640,200 |
| 2018-08-27 | $9.67 | $9.82 | $9.60 | $9.76 | $9.52 | 1,398,800 |
| 2018-08-24 | $9.70 | $9.72 | $9.58 | $9.64 | $9.40 | 1,231,400 |
| 2018-08-23 | $9.76 | $9.79 | $9.60 | $9.70 | $9.46 | 1,564,260 |
| 2018-08-22 | $9.84 | $9.95 | $9.73 | $9.84 | $9.60 | 2,327,750 |
| 2018-08-21 | $9.84 | $9.88 | $9.60 | $9.85 | $9.61 | 3,207,800 |
| 2018-08-20 | $9.72 | $9.76 | $9.52 | $9.74 | $9.50 | 1,447,420 |
| 2018-08-17 | $9.92 | $9.92 | $9.65 | $9.73 | $9.49 | 1,036,100 |
| 2018-08-16 | $9.89 | $9.89 | $9.72 | $9.88 | $9.64 | 1,018,400 |
| 2018-08-15 | $9.88 | $10.09 | $9.80 | $9.91 | $9.67 | 2,870,900 |
| 2018-08-14 | $9.86 | $9.92 | $9.80 | $9.88 | $9.64 | 677,800 |
| 2018-08-13 | $9.90 | $9.92 | $9.82 | $9.88 | $9.64 | 1,200,200 |
| 2018-08-10 | $9.92 | $10.03 | $9.88 | $9.96 | $9.72 | 1,199,500 |
| 2018-08-09 | $9.81 | $9.99 | $9.74 | $9.92 | $9.68 | 1,675,420 |
| 2018-08-08 | $9.89 | $9.90 | $9.71 | $9.82 | $9.58 | 1,030,600 |
| 2018-08-07 | $9.80 | $9.98 | $9.77 | $9.91 | $9.67 | 2,688,700 |
| 2018-08-06 | $10.00 | $10.07 | $9.60 | $9.80 | $9.56 | 2,198,390 |
| 2018-08-03 | $10.10 | $10.13 | $9.98 | $10.01 | $9.76 | 1,077,900 |
| 2018-08-02 | $10.12 | $10.16 | $9.91 | $10.06 | $9.81 | 1,684,800 |
| 2018-08-01 | $10.13 | $10.19 | $10.05 | $10.12 | $9.87 | 788,700 |
| 2018-07-31 | $10.14 | $10.17 | $10.06 | $10.13 | $9.88 | 504,920 |
| 2018-07-30 | $10.29 | $10.29 | $10.10 | $10.13 | $9.88 | 1,497,100 |
| 2018-07-27 | $10.29 | $10.29 | $10.18 | $10.27 | $10.02 | 943,800 |
| 2018-07-26 | $10.22 | $10.30 | $10.15 | $10.26 | $10.01 | 964,670 |
| 2018-07-25 | $10.20 | $10.24 | $10.10 | $10.21 | $9.96 | 1,114,150 |
| 2018-07-24 | $10.13 | $10.21 | $10.04 | $10.19 | $9.94 | 2,690,360 |
| 2018-07-23 | $10.22 | $10.25 | $10.02 | $10.06 | $9.81 | 3,282,100 |
| 2018-07-20 | $10.29 | $10.45 | $10.27 | $10.32 | $10.07 | 1,259,300 |
| 2018-07-19 | $10.47 | $10.70 | $10.32 | $10.37 | $10.12 | 1,915,100 |
| 2018-07-18 | $10.39 | $10.55 | $10.31 | $10.50 | $10.24 | 2,796,800 |
| 2018-07-17 | $10.20 | $10.39 | $10.18 | $10.34 | $10.09 | 1,650,900 |
| 2018-07-16 | $10.23 | $10.28 | $10.14 | $10.22 | $9.97 | 1,490,600 |
| 2018-07-13 | $10.27 | $10.34 | $10.23 | $10.25 | $10.00 | 1,531,000 |
| 2018-07-12 | $10.29 | $10.42 | $10.13 | $10.35 | $10.10 | 3,720,400 |
| 2018-07-11 | $10.35 | $10.35 | $10.10 | $10.30 | $10.05 | 4,680,410 |
| 2018-07-10 | $10.26 | $10.38 | $10.17 | $10.38 | $10.13 | 4,618,880 |
| 2018-07-09 | $9.98 | $10.24 | $9.98 | $10.23 | $9.98 | 2,925,880 |
| 2018-07-06 | $9.78 | $10.01 | $9.70 | $9.98 | $9.74 | 2,085,490 |
| 2018-07-05 | $9.92 | $9.97 | $9.80 | $9.85 | $9.61 | 1,826,520 |
| 2018-07-04 | $9.71 | $9.95 | $9.71 | $9.92 | $9.68 | 2,065,700 |
| 2018-07-03 | $9.62 | $9.88 | $9.58 | $9.83 | $9.59 | 4,590,590 |
| 2018-07-02 | $9.65 | $9.89 | $9.63 | $9.66 | $9.42 | 1,503,500 |
| 2018-06-29 | $9.75 | $9.85 | $9.61 | $9.83 | $9.59 | 1,322,690 |
| 2018-06-28 | $9.85 | $10.07 | $9.73 | $9.79 | $9.55 | 3,466,500 |
| 2018-06-27 | $9.80 | $9.95 | $9.70 | $9.79 | $9.55 | 1,046,000 |
| 2018-06-26 | $9.51 | $9.80 | $9.33 | $9.79 | $9.55 | 3,578,680 |
| 2018-06-25 | $9.45 | $9.65 | $9.43 | $9.62 | $9.38 | 2,127,200 |
| 2018-06-22 | $9.37 | $9.48 | $9.20 | $9.45 | $9.22 | 1,828,970 |
| 2018-06-21 | $9.55 | $9.55 | $9.37 | $9.43 | $9.20 | 2,610,000 |
| 2018-06-20 | $9.25 | $9.50 | $9.15 | $9.41 | $9.18 | 2,559,500 |
| 2018-06-19 | $9.51 | $9.51 | $9.21 | $9.24 | $9.01 | 4,641,000 |
| 2018-06-18 | $9.51 | $9.51 | $9.51 | $9.51 | $9.28 | 0 |
| 2018-06-15 | $9.65 | $9.78 | $9.19 | $9.51 | $9.28 | 5,118,210 |
| 2018-06-14 | $9.68 | $9.68 | $9.58 | $9.59 | $9.35 | 792,800 |
| 2018-06-13 | $9.68 | $9.79 | $9.56 | $9.67 | $9.43 | 2,348,200 |
| 2018-06-12 | $9.41 | $9.67 | $9.36 | $9.67 | $9.43 | 3,979,630 |
| 2018-06-11 | $9.27 | $9.43 | $9.18 | $9.36 | $9.13 | 1,790,400 |
| 2018-06-08 | $9.46 | $9.46 | $9.10 | $9.27 | $9.04 | 3,832,550 |
| 2018-06-07 | $9.42 | $9.49 | $9.28 | $9.40 | $9.17 | 2,496,900 |
| 2018-06-06 | $9.47 | $9.47 | $9.37 | $9.42 | $9.19 | 1,645,690 |
| 2018-06-05 | $9.43 | $9.52 | $9.35 | $9.41 | $9.18 | 3,742,200 |
| 2018-06-04 | $9.41 | $9.48 | $9.21 | $9.37 | $9.14 | 2,667,000 |
| 2018-06-01 | $9.41 | $9.65 | $9.03 | $9.45 | $9.19 | 7,922,520 |
| 2018-05-31 | $10.59 | $10.59 | $9.32 | $9.77 | $9.50 | 15,292,120 |
| 2018-05-30 | $10.43 | $10.43 | $10.17 | $10.36 | $10.07 | 4,317,990 |
| 2018-05-29 | $10.58 | $10.64 | $10.44 | $10.48 | $10.19 | 3,339,600 |
| 2018-05-28 | $10.62 | $10.65 | $10.40 | $10.57 | $10.28 | 2,973,700 |
| 2018-05-25 | $10.77 | $10.81 | $10.36 | $10.58 | $10.29 | 4,238,400 |
| 2018-05-24 | $10.73 | $10.83 | $10.69 | $10.76 | $10.46 | 2,039,930 |
| 2018-05-23 | $10.88 | $10.90 | $10.70 | $10.77 | $10.47 | 3,304,320 |
| 2018-05-22 | $10.85 | $10.90 | $10.70 | $10.86 | $10.56 | 2,414,380 |
| 2018-05-21 | $11.14 | $11.20 | $10.76 | $10.88 | $10.58 | 4,274,340 |
| 2018-05-18 | $11.04 | $11.14 | $10.86 | $11.09 | $10.78 | 2,528,550 |
| 2018-05-17 | $11.18 | $11.28 | $11.00 | $11.05 | $10.74 | 3,858,030 |
| 2018-05-16 | $10.90 | $11.17 | $10.89 | $11.12 | $10.81 | 5,264,120 |
| 2018-05-15 | $10.81 | $10.95 | $10.76 | $10.89 | $10.59 | 2,882,020 |
| 2018-05-14 | $11.10 | $11.25 | $10.79 | $10.90 | $10.60 | 5,942,510 |
| 2018-05-11 | $11.25 | $11.50 | $10.98 | $11.13 | $10.82 | 9,485,200 |
| 2018-05-10 | $11.02 | $11.29 | $11.02 | $11.26 | $10.95 | 6,748,530 |
| 2018-05-09 | $10.81 | $11.00 | $10.62 | $10.99 | $10.69 | 4,111,950 |
| 2018-05-08 | $10.92 | $11.09 | $10.76 | $10.81 | $10.51 | 3,626,000 |
| 2018-05-07 | $10.76 | $10.93 | $10.68 | $10.92 | $10.62 | 3,485,820 |
| 2018-05-04 | $10.68 | $10.85 | $10.68 | $10.71 | $10.41 | 1,801,700 |
| 2018-05-03 | $10.62 | $10.76 | $10.61 | $10.70 | $10.40 | 2,967,150 |
| 2018-05-02 | $10.85 | $10.85 | $10.60 | $10.71 | $10.41 | 3,045,280 |
| 2018-05-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.61 | 0 |
| 2018-04-30 | $10.91 | $10.91 | $10.91 | $10.91 | $10.61 | 0 |
| 2018-04-27 | $10.72 | $10.97 | $10.56 | $10.91 | $10.61 | 5,454,720 |
| 2018-04-26 | $10.65 | $10.78 | $10.55 | $10.69 | $10.39 | 6,534,290 |
| 2018-04-25 | $10.30 | $10.90 | $10.19 | $10.73 | $10.43 | 14,962,030 |
| 2018-04-24 | $9.99 | $10.26 | $9.90 | $10.23 | $9.95 | 5,109,410 |
| 2018-04-23 | $9.75 | $9.96 | $9.71 | $9.95 | $9.68 | 4,765,900 |
| 2018-04-20 | $9.73 | $9.78 | $9.47 | $9.72 | $9.45 | 3,506,270 |
| 2018-04-19 | $9.78 | $9.85 | $9.55 | $9.74 | $9.47 | 3,569,600 |
| 2018-04-18 | $9.95 | $9.95 | $9.61 | $9.78 | $9.51 | 3,773,790 |
| 2018-04-17 | $9.85 | $9.88 | $9.70 | $9.75 | $9.48 | 2,706,310 |
| 2018-04-16 | $9.84 | $9.85 | $9.66 | $9.77 | $9.50 | 3,080,420 |
| 2018-04-13 | $9.70 | $9.95 | $9.66 | $9.78 | $9.51 | 3,614,650 |
| 2018-04-12 | $9.66 | $9.71 | $9.58 | $9.63 | $9.36 | 3,619,200 |
| 2018-04-11 | $9.63 | $9.72 | $9.55 | $9.66 | $9.39 | 7,390,340 |
| 2018-04-10 | $9.61 | $9.69 | $9.51 | $9.62 | $9.35 | 2,779,940 |
| 2018-04-09 | $9.68 | $9.76 | $9.52 | $9.56 | $9.30 | 3,650,000 |
| 2018-04-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.49 | 0 |
| 2018-04-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.49 | 0 |
| 2018-04-04 | $9.89 | $9.98 | $9.71 | $9.76 | $9.49 | 3,578,400 |
| 2018-04-03 | $9.75 | $9.83 | $9.70 | $9.81 | $9.54 | 3,372,700 |
| 2018-04-02 | $9.88 | $9.95 | $9.69 | $9.86 | $9.59 | 5,104,950 |
| 2018-03-30 | $10.20 | $10.38 | $9.86 | $9.88 | $9.61 | 9,413,900 |
| 2018-03-29 | $9.64 | $10.29 | $9.64 | $10.01 | $9.73 | 8,284,370 |
| 2018-03-28 | $9.76 | $9.88 | $9.56 | $9.63 | $9.36 | 3,974,340 |
| 2018-03-27 | $9.90 | $9.95 | $9.70 | $9.80 | $9.53 | 6,883,720 |
| 2018-03-26 | $9.50 | $9.84 | $9.41 | $9.78 | $9.51 | 7,657,900 |
| 2018-03-23 | $9.58 | $9.67 | $9.22 | $9.66 | $9.39 | 13,492,890 |
| 2018-03-22 | $9.09 | $9.80 | $9.09 | $9.63 | $9.36 | 13,944,400 |
| 2018-03-21 | $9.17 | $9.29 | $9.05 | $9.14 | $8.89 | 4,905,240 |
| 2018-03-20 | $9.05 | $9.24 | $9.01 | $9.21 | $8.96 | 5,636,080 |
| 2018-03-19 | $8.86 | $9.13 | $8.83 | $9.12 | $8.87 | 5,800,560 |
| 2018-03-16 | $8.93 | $8.95 | $8.78 | $8.83 | $8.59 | 1,779,200 |
| 2018-03-15 | $8.91 | $8.94 | $8.81 | $8.92 | $8.67 | 1,977,260 |
| 2018-03-14 | $8.96 | $9.05 | $8.85 | $8.88 | $8.63 | 2,663,820 |
| 2018-03-13 | $8.99 | $9.12 | $8.93 | $8.94 | $8.69 | 2,880,500 |
| 2018-03-12 | $9.00 | $9.04 | $8.90 | $8.99 | $8.74 | 3,076,270 |
| 2018-03-09 | $9.02 | $9.08 | $8.81 | $8.99 | $8.74 | 4,096,280 |
| 2018-03-08 | $9.04 | $9.14 | $8.79 | $9.00 | $8.75 | 5,322,450 |
| 2018-03-07 | $9.06 | $9.15 | $8.97 | $9.08 | $8.83 | 2,616,170 |
| 2018-03-06 | $9.11 | $9.16 | $8.93 | $9.07 | $8.82 | 4,101,130 |
| 2018-03-05 | $8.80 | $9.16 | $8.80 | $9.11 | $8.86 | 9,123,000 |
| 2018-03-02 | $8.50 | $8.85 | $8.49 | $8.74 | $8.50 | 6,136,990 |
| 2018-03-01 | $8.49 | $8.53 | $8.41 | $8.50 | $8.27 | 1,765,260 |
| 2018-02-28 | $8.56 | $8.58 | $8.44 | $8.48 | $8.25 | 1,846,860 |
| 2018-02-27 | $8.49 | $8.64 | $8.42 | $8.54 | $8.30 | 3,651,760 |
| 2018-02-26 | $8.31 | $8.52 | $8.31 | $8.47 | $8.24 | 3,256,760 |
| 2018-02-23 | $8.36 | $8.41 | $8.24 | $8.38 | $8.15 | 2,384,090 |
| 2018-02-22 | $8.38 | $8.41 | $8.26 | $8.36 | $8.13 | 3,166,490 |
| 2018-02-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.13 | 0 |
| 2018-02-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.13 | 0 |
| 2018-02-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.13 | 0 |
| 2018-02-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.13 | 0 |
| 2018-02-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.13 | 0 |
| 2018-02-14 | $7.80 | $8.40 | $7.80 | $8.36 | $8.13 | 4,801,550 |
| 2018-02-13 | $7.33 | $7.95 | $7.33 | $7.87 | $7.65 | 8,654,870 |
| 2018-02-12 | $7.52 | $7.52 | $7.52 | $7.52 | $7.31 | 0 |
| 2018-02-09 | $7.52 | $7.52 | $7.52 | $7.52 | $7.31 | 0 |
| 2018-02-08 | $7.52 | $7.52 | $7.52 | $7.52 | $7.31 | 0 |
| 2018-02-07 | $7.52 | $7.52 | $7.52 | $7.52 | $7.31 | 0 |
| 2018-02-06 | $7.52 | $7.99 | $7.52 | $7.52 | $7.31 | 18,448,200 |
| 2018-02-05 | $8.25 | $8.48 | $8.16 | $8.35 | $8.12 | 4,239,080 |
| 2018-02-02 | $8.53 | $8.65 | $7.65 | $8.59 | $8.35 | 11,935,580 |
| 2018-02-01 | $8.55 | $8.60 | $8.39 | $8.50 | $8.27 | 4,927,970 |
| 2018-01-31 | $8.41 | $8.64 | $8.31 | $8.58 | $8.34 | 6,637,600 |
| 2018-01-30 | $8.69 | $8.69 | $8.42 | $8.50 | $8.27 | 3,316,270 |
| 2018-01-29 | $8.56 | $8.60 | $7.80 | $8.56 | $8.32 | 6,421,760 |
| 2018-01-26 | $8.45 | $8.61 | $8.41 | $8.53 | $8.29 | 3,832,730 |
| 2018-01-25 | $8.48 | $8.70 | $8.40 | $8.48 | $8.25 | 5,899,590 |
| 2018-01-24 | $8.51 | $8.51 | $8.40 | $8.49 | $8.26 | 3,116,820 |
| 2018-01-23 | $8.57 | $8.62 | $8.40 | $8.47 | $8.24 | 2,659,130 |
| 2018-01-22 | $8.50 | $8.62 | $8.32 | $8.55 | $8.31 | 3,173,470 |
| 2018-01-19 | $8.49 | $8.75 | $8.41 | $8.60 | $8.36 | 5,614,410 |
| 2018-01-18 | $8.55 | $8.61 | $8.43 | $8.48 | $8.25 | 3,554,940 |
| 2018-01-17 | $8.67 | $8.72 | $8.51 | $8.55 | $8.31 | 2,254,340 |
| 2018-01-16 | $8.55 | $8.85 | $8.51 | $8.62 | $8.38 | 2,590,760 |
| 2018-01-15 | $8.82 | $8.83 | $8.60 | $8.63 | $8.39 | 2,989,310 |
| 2018-01-12 | $8.93 | $8.94 | $8.79 | $8.83 | $8.59 | 1,986,530 |
| 2018-01-11 | $9.05 | $9.05 | $8.73 | $8.93 | $8.68 | 3,694,710 |
| 2018-01-10 | $9.10 | $9.25 | $9.00 | $9.06 | $8.81 | 3,453,800 |
| 2018-01-09 | $8.88 | $9.35 | $8.74 | $9.19 | $8.94 | 6,464,360 |
| 2018-01-08 | $8.77 | $8.96 | $8.65 | $8.88 | $8.63 | 4,535,430 |
| 2018-01-05 | $8.88 | $8.88 | $8.66 | $8.73 | $8.49 | 5,305,700 |
| 2018-01-04 | $8.33 | $9.20 | $8.31 | $9.02 | $8.77 | 8,669,100 |
| 2018-01-03 | $8.23 | $8.48 | $8.07 | $8.37 | $8.14 | 5,634,990 |
| 2018-01-02 | $8.12 | $8.25 | $8.07 | $8.20 | $7.97 | 2,970,800 |
| 2018-01-01 | $8.17 | $8.17 | $8.17 | $8.17 | $7.94 | 0 |
| 2017-12-29 | $8.07 | $8.21 | $7.91 | $8.17 | $7.94 | 6,955,350 |
| 2017-12-28 | $7.98 | $8.07 | $7.94 | $7.98 | $7.76 | 2,982,750 |
| 2017-12-27 | $8.21 | $8.27 | $8.03 | $8.03 | $7.81 | 2,758,670 |
| 2017-12-26 | $8.17 | $8.27 | $8.14 | $8.19 | $7.96 | 2,296,950 |
| 2017-12-25 | $8.38 | $8.38 | $8.10 | $8.15 | $7.92 | 1,346,560 |
| 2017-12-22 | $8.41 | $8.43 | $8.31 | $8.39 | $8.16 | 1,340,310 |
| 2017-12-21 | $8.44 | $8.56 | $8.28 | $8.42 | $8.19 | 1,755,690 |
| 2017-12-20 | $8.56 | $8.57 | $8.42 | $8.46 | $8.23 | 1,529,900 |
| 2017-12-19 | $8.49 | $8.58 | $8.41 | $8.54 | $8.30 | 2,334,950 |
| 2017-12-18 | $8.47 | $8.57 | $8.42 | $8.43 | $8.20 | 1,551,590 |
| 2017-12-15 | $8.54 | $8.57 | $8.45 | $8.50 | $8.27 | 1,304,320 |
| 2017-12-14 | $8.64 | $8.68 | $8.46 | $8.53 | $8.29 | 1,611,970 |
| 2017-12-13 | $8.59 | $8.68 | $8.48 | $8.64 | $8.40 | 1,284,700 |
| 2017-12-12 | $8.81 | $8.81 | $8.46 | $8.52 | $8.28 | 2,497,390 |
| 2017-12-11 | $8.77 | $8.86 | $8.70 | $8.76 | $8.52 | 1,703,000 |
| 2017-12-08 | $8.55 | $8.80 | $8.55 | $8.74 | $8.50 | 1,888,600 |
| 2017-12-07 | $8.57 | $8.69 | $8.49 | $8.61 | $8.37 | 2,174,200 |
| 2017-12-06 | $8.58 | $8.75 | $8.31 | $8.61 | $8.37 | 3,278,610 |
| 2017-12-05 | $8.85 | $8.96 | $8.50 | $8.58 | $8.34 | 2,290,800 |
| 2017-12-04 | $9.12 | $9.14 | $8.60 | $8.84 | $8.60 | 1,935,240 |
| 2017-12-01 | $9.30 | $9.30 | $9.10 | $9.13 | $8.88 | 1,680,340 |
| 2017-11-30 | $9.17 | $9.19 | $9.00 | $9.11 | $8.86 | 1,031,570 |
| 2017-11-29 | $9.22 | $9.27 | $9.08 | $9.12 | $8.87 | 1,729,900 |
| 2017-11-28 | $9.19 | $9.36 | $9.15 | $9.19 | $8.94 | 1,593,730 |
| 2017-11-27 | $9.55 | $9.55 | $9.10 | $9.20 | $8.95 | 2,091,290 |
| 2017-11-24 | $9.56 | $9.61 | $9.43 | $9.52 | $9.26 | 1,576,030 |
| 2017-11-23 | $9.68 | $9.68 | $9.40 | $9.58 | $9.32 | 2,693,650 |
| 2017-11-22 | $9.58 | $9.76 | $9.40 | $9.68 | $9.41 | 3,531,580 |
| 2017-11-21 | $9.28 | $9.70 | $9.21 | $9.64 | $9.37 | 4,858,240 |
| 2017-11-20 | $9.48 | $9.48 | $8.91 | $9.31 | $9.05 | 8,353,630 |
| 2017-11-17 | $10.83 | $10.86 | $9.72 | $9.72 | $9.45 | 16,754,480 |
| 2017-11-16 | $10.88 | $10.90 | $10.70 | $10.80 | $10.50 | 1,458,800 |
| 2017-11-15 | $10.85 | $10.92 | $10.78 | $10.85 | $10.55 | 1,814,140 |
| 2017-11-14 | $10.85 | $10.87 | $10.71 | $10.77 | $10.47 | 1,912,450 |
| 2017-11-13 | $10.91 | $10.96 | $10.75 | $10.84 | $10.54 | 2,518,650 |
| 2017-11-10 | $10.74 | $10.96 | $10.68 | $10.87 | $10.57 | 4,189,260 |
| 2017-11-09 | $10.90 | $10.92 | $10.60 | $10.73 | $10.43 | 5,259,930 |
| 2017-11-08 | $11.08 | $11.09 | $10.81 | $10.94 | $10.64 | 5,746,060 |
| 2017-11-07 | $11.18 | $11.25 | $10.94 | $11.04 | $10.74 | 3,673,510 |
| 2017-11-06 | $11.21 | $11.39 | $11.13 | $11.19 | $10.88 | 2,432,240 |
| 2017-11-03 | $11.30 | $11.35 | $11.12 | $11.34 | $11.03 | 1,979,400 |
| 2017-11-02 | $11.29 | $11.40 | $10.98 | $11.30 | $10.99 | 2,256,300 |
| 2017-11-01 | $11.44 | $11.44 | $11.22 | $11.23 | $10.92 | 2,209,670 |
| 2017-10-31 | $11.35 | $11.48 | $11.22 | $11.37 | $11.06 | 2,389,750 |
| 2017-10-30 | $11.94 | $11.94 | $11.00 | $11.38 | $11.07 | 7,267,660 |
| 2017-10-27 | $12.10 | $12.18 | $11.92 | $11.95 | $11.62 | 2,557,700 |
| 2017-10-26 | $12.13 | $12.19 | $11.98 | $12.10 | $11.77 | 2,034,630 |
| 2017-10-25 | $11.98 | $12.20 | $11.94 | $12.01 | $11.68 | 3,461,900 |
| 2017-10-24 | $11.98 | $12.18 | $11.88 | $11.96 | $11.63 | 4,776,390 |
| 2017-10-23 | $11.50 | $12.01 | $11.50 | $11.96 | $11.63 | 3,453,710 |
| 2017-10-20 | $11.54 | $11.63 | $11.42 | $11.62 | $11.30 | 2,029,870 |
| 2017-10-19 | $11.47 | $11.63 | $11.43 | $11.48 | $11.16 | 3,659,770 |
| 2017-10-18 | $11.61 | $11.72 | $11.35 | $11.39 | $11.08 | 1,996,750 |
| 2017-10-17 | $11.82 | $11.82 | $11.43 | $11.65 | $11.33 | 2,423,000 |
| 2017-10-16 | $11.90 | $11.92 | $11.65 | $11.80 | $11.47 | 2,086,900 |
| 2017-10-13 | $11.79 | $11.89 | $11.74 | $11.85 | $11.52 | 1,704,500 |
| 2017-10-12 | $11.85 | $11.85 | $11.70 | $11.79 | $11.46 | 1,586,910 |
| 2017-10-11 | $11.67 | $12.07 | $11.67 | $11.79 | $11.46 | 3,535,100 |
| 2017-10-10 | $11.84 | $11.85 | $11.67 | $11.71 | $11.39 | 3,233,670 |
| 2017-10-09 | $11.82 | $11.88 | $11.61 | $11.84 | $11.51 | 3,417,030 |
| 2017-10-06 | $11.81 | $11.81 | $11.81 | $11.81 | $11.48 | 0 |
| 2017-10-05 | $11.81 | $11.81 | $11.81 | $11.81 | $11.48 | 0 |
| 2017-10-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.48 | 0 |
| 2017-10-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.48 | 0 |
| 2017-10-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.48 | 0 |
| 2017-09-29 | $11.60 | $11.88 | $11.54 | $11.81 | $11.48 | 5,215,590 |
| 2017-09-28 | $11.30 | $11.63 | $11.30 | $11.52 | $11.20 | 5,786,650 |
| 2017-09-27 | $11.15 | $11.45 | $10.97 | $11.37 | $11.06 | 3,107,060 |
| 2017-09-26 | $11.18 | $11.30 | $10.98 | $11.08 | $10.77 | 2,216,650 |
| 2017-09-25 | $11.21 | $11.23 | $10.90 | $10.99 | $10.69 | 3,197,790 |
| 2017-09-22 | $11.30 | $11.30 | $11.15 | $11.15 | $10.84 | 785,440 |
| 2017-09-21 | $11.29 | $11.31 | $11.20 | $11.28 | $10.97 | 1,870,800 |
| 2017-09-20 | $11.33 | $11.33 | $11.21 | $11.29 | $10.98 | 1,303,840 |
| 2017-09-19 | $11.30 | $11.30 | $11.23 | $11.28 | $10.97 | 1,542,530 |
| 2017-09-18 | $11.28 | $11.36 | $11.22 | $11.31 | $11.00 | 1,368,150 |
| 2017-09-15 | $11.38 | $11.45 | $11.24 | $11.32 | $11.01 | 1,581,400 |
| 2017-09-14 | $11.46 | $11.51 | $11.30 | $11.36 | $11.05 | 2,194,030 |
| 2017-09-13 | $11.39 | $11.51 | $11.31 | $11.46 | $11.14 | 2,611,740 |
| 2017-09-12 | $11.17 | $11.40 | $11.15 | $11.39 | $11.08 | 3,657,150 |
| 2017-09-11 | $10.99 | $11.43 | $10.99 | $11.19 | $10.88 | 3,798,340 |
| 2017-09-08 | $10.98 | $10.98 | $10.85 | $10.94 | $10.64 | 1,623,100 |
| 2017-09-07 | $11.02 | $11.02 | $10.89 | $10.98 | $10.68 | 3,099,600 |
| 2017-09-06 | $10.98 | $11.05 | $10.90 | $10.97 | $10.67 | 1,530,270 |
| 2017-09-05 | $11.17 | $11.21 | $10.88 | $11.00 | $10.70 | 3,726,250 |
| 2017-09-04 | $11.30 | $11.32 | $11.14 | $11.16 | $10.85 | 1,992,800 |
| 2017-09-01 | $11.20 | $11.42 | $11.10 | $11.33 | $11.02 | 2,829,570 |
| 2017-08-31 | $11.20 | $11.23 | $11.08 | $11.12 | $10.81 | 1,749,250 |
| 2017-08-30 | $11.20 | $11.31 | $11.11 | $11.15 | $10.84 | 2,055,770 |
| 2017-08-29 | $11.24 | $11.37 | $11.19 | $11.25 | $10.94 | 1,493,900 |
| 2017-08-28 | $11.03 | $11.32 | $11.01 | $11.24 | $10.93 | 3,891,180 |
| 2017-08-25 | $10.98 | $11.07 | $10.90 | $11.04 | $10.74 | 1,479,040 |
| 2017-08-24 | $11.08 | $11.08 | $10.85 | $10.95 | $10.65 | 1,474,900 |
| 2017-08-23 | $10.93 | $11.05 | $10.80 | $11.00 | $10.70 | 1,685,200 |
| 2017-08-22 | $10.97 | $11.06 | $10.94 | $10.99 | $10.69 | 1,115,000 |
| 2017-08-21 | $10.99 | $11.06 | $10.94 | $11.06 | $10.75 | 1,267,100 |
| 2017-08-18 | $10.96 | $11.06 | $10.80 | $11.02 | $10.72 | 4,648,530 |
| 2017-08-17 | $11.24 | $11.25 | $10.95 | $11.12 | $10.78 | 3,564,700 |
| 2017-08-16 | $11.24 | $11.29 | $11.15 | $11.24 | $10.90 | 1,127,500 |
| 2017-08-15 | $11.24 | $11.27 | $11.13 | $11.24 | $10.90 | 2,594,060 |
| 2017-08-14 | $11.05 | $11.28 | $11.05 | $11.21 | $10.87 | 1,362,600 |
| 2017-08-11 | $11.42 | $11.42 | $11.07 | $11.16 | $10.82 | 3,552,330 |
| 2017-08-10 | $11.55 | $11.96 | $11.37 | $11.47 | $11.12 | 13,764,800 |
| 2017-08-09 | $11.30 | $11.36 | $11.13 | $11.19 | $10.85 | 2,888,110 |
| 2017-08-08 | $11.09 | $11.33 | $10.99 | $11.31 | $10.97 | 5,157,320 |
| 2017-08-07 | $10.70 | $11.20 | $10.68 | $11.10 | $10.76 | 6,902,300 |
| 2017-08-04 | $10.68 | $10.74 | $10.63 | $10.69 | $10.37 | 1,706,450 |
| 2017-08-03 | $10.66 | $10.77 | $10.62 | $10.72 | $10.40 | 1,741,580 |
| 2017-08-02 | $10.68 | $10.78 | $10.56 | $10.68 | $10.36 | 2,080,170 |
| 2017-08-01 | $10.72 | $10.83 | $10.65 | $10.70 | $10.38 | 2,352,580 |
| 2017-07-31 | $10.80 | $10.86 | $10.60 | $10.72 | $10.40 | 3,022,690 |
| 2017-07-28 | $10.92 | $10.95 | $10.75 | $10.76 | $10.43 | 1,728,320 |
| 2017-07-27 | $10.78 | $10.96 | $10.69 | $10.91 | $10.58 | 2,499,940 |
| 2017-07-26 | $10.87 | $10.87 | $10.68 | $10.79 | $10.46 | 2,523,560 |
| 2017-07-25 | $10.88 | $10.89 | $10.60 | $10.80 | $10.47 | 5,842,600 |
| 2017-07-24 | $10.83 | $10.95 | $10.77 | $10.89 | $10.56 | 1,953,500 |
| 2017-07-21 | $10.85 | $10.91 | $10.71 | $10.89 | $10.56 | 5,086,150 |
| 2017-07-20 | $11.13 | $11.13 | $10.80 | $10.83 | $10.50 | 3,568,040 |
| 2017-07-19 | $10.96 | $11.11 | $10.85 | $11.06 | $10.73 | 3,830,660 |
| 2017-07-18 | $10.42 | $11.09 | $10.40 | $10.97 | $10.64 | 6,878,380 |
| 2017-07-17 | $10.74 | $10.74 | $10.34 | $10.48 | $10.16 | 4,983,970 |
| 2017-07-14 | $10.78 | $10.83 | $10.60 | $10.74 | $10.41 | 2,862,270 |
| 2017-07-13 | $10.40 | $10.90 | $10.38 | $10.83 | $10.50 | 6,803,280 |
| 2017-07-12 | $10.51 | $10.51 | $10.29 | $10.40 | $10.09 | 4,248,300 |
| 2017-07-11 | $10.55 | $10.62 | $10.46 | $10.51 | $10.19 | 1,821,080 |
| 2017-07-10 | $10.51 | $10.65 | $10.19 | $10.55 | $10.23 | 4,160,080 |
| 2017-07-07 | $10.46 | $10.60 | $10.46 | $10.55 | $10.23 | 2,813,000 |
| 2017-07-06 | $10.45 | $10.54 | $10.37 | $10.52 | $10.20 | 2,669,460 |
| 2017-07-05 | $10.49 | $10.49 | $10.36 | $10.44 | $10.12 | 2,763,470 |
| 2017-07-04 | $10.40 | $10.58 | $10.31 | $10.47 | $10.15 | 3,901,540 |
| 2017-07-03 | $10.14 | $10.52 | $10.06 | $10.42 | $10.10 | 6,700,120 |
| 2017-06-30 | $9.89 | $10.13 | $9.88 | $10.08 | $9.77 | 2,954,000 |
| 2017-06-29 | $10.00 | $10.06 | $9.88 | $9.93 | $9.63 | 3,539,620 |
| 2017-06-28 | $9.85 | $10.08 | $9.80 | $10.04 | $9.74 | 3,623,290 |
| 2017-06-27 | $9.87 | $9.95 | $9.81 | $9.85 | $9.55 | 1,612,700 |
| 2017-06-26 | $9.92 | $9.94 | $9.73 | $9.93 | $9.63 | 6,268,000 |
| 2017-06-23 | $9.92 | $9.98 | $9.80 | $9.92 | $9.62 | 2,435,060 |
| 2017-06-22 | $10.03 | $10.08 | $9.88 | $9.92 | $9.62 | 2,997,500 |
| 2017-06-21 | $9.96 | $10.08 | $9.80 | $10.07 | $9.77 | 6,235,770 |
| 2017-06-20 | $10.07 | $10.07 | $9.84 | $9.92 | $9.62 | 3,029,850 |
| 2017-06-19 | $9.93 | $10.02 | $9.86 | $9.99 | $9.69 | 2,982,090 |
| 2017-06-16 | $9.98 | $10.08 | $9.90 | $9.95 | $9.65 | 2,348,350 |
| 2017-06-15 | $9.84 | $10.01 | $9.83 | $9.94 | $9.64 | 2,902,490 |
| 2017-06-14 | $9.78 | $10.01 | $9.72 | $9.88 | $9.58 | 5,723,280 |
| 2017-06-13 | $9.30 | $9.99 | $9.30 | $9.83 | $9.53 | 10,004,980 |
| 2017-06-12 | $9.35 | $9.77 | $9.28 | $9.52 | $9.23 | 12,324,500 |
| 2017-06-09 | $9.37 | $9.40 | $9.23 | $9.30 | $9.02 | 1,664,220 |
| 2017-06-08 | $9.41 | $9.52 | $9.34 | $9.37 | $9.09 | 2,609,340 |
| 2017-06-07 | $9.26 | $9.48 | $9.15 | $9.41 | $9.13 | 4,169,420 |
| 2017-06-06 | $9.27 | $9.27 | $9.15 | $9.24 | $8.96 | 1,312,200 |
| 2017-06-05 | $9.22 | $9.30 | $9.17 | $9.26 | $8.98 | 1,713,950 |
| 2017-06-02 | $9.09 | $9.25 | $8.97 | $9.18 | $8.90 | 2,841,820 |
| 2017-06-01 | $9.00 | $9.25 | $8.92 | $9.07 | $8.80 | 3,205,590 |
| 2017-05-31 | $9.98 | $9.98 | $9.20 | $9.23 | $8.95 | 7,880,090 |
| 2017-05-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.43 | 0 |
| 2017-05-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.43 | 0 |
| 2017-05-26 | $9.31 | $9.75 | $9.22 | $9.72 | $9.43 | 5,382,990 |
| 2017-05-25 | $9.43 | $9.51 | $9.10 | $9.30 | $9.02 | 4,856,000 |
| 2017-05-24 | $9.26 | $9.61 | $9.25 | $9.41 | $9.13 | 4,039,400 |
| 2017-05-23 | $9.55 | $9.55 | $8.98 | $9.46 | $9.17 | 4,524,080 |
| 2017-05-22 | $9.72 | $9.77 | $9.46 | $9.49 | $9.20 | 3,355,490 |
| 2017-05-19 | $9.99 | $10.05 | $9.73 | $9.80 | $9.50 | 4,639,950 |
| 2017-05-18 | $9.51 | $10.14 | $9.42 | $10.07 | $9.77 | 8,415,850 |
| 2017-05-17 | $9.47 | $9.68 | $9.45 | $9.60 | $9.31 | 3,423,400 |
| 2017-05-16 | $9.31 | $9.50 | $9.16 | $9.48 | $9.19 | 3,066,230 |
| 2017-05-15 | $9.32 | $9.40 | $9.23 | $9.34 | $9.06 | 2,215,360 |
| 2017-05-12 | $9.28 | $9.45 | $9.03 | $9.40 | $9.12 | 4,369,510 |
| 2017-05-11 | $9.41 | $9.41 | $9.03 | $9.28 | $9.00 | 2,708,210 |
| 2017-05-10 | $9.61 | $9.68 | $9.40 | $9.40 | $9.12 | 1,728,160 |
| 2017-05-09 | $9.56 | $9.68 | $9.39 | $9.62 | $9.33 | 2,660,260 |
| 2017-05-08 | $9.82 | $9.82 | $9.58 | $9.61 | $9.32 | 1,884,240 |
| 2017-05-05 | $9.93 | $9.98 | $9.51 | $9.80 | $9.50 | 2,020,530 |
| 2017-05-04 | $9.94 | $10.08 | $9.88 | $9.93 | $9.63 | 2,152,880 |
| 2017-05-03 | $9.90 | $9.99 | $9.85 | $9.96 | $9.66 | 2,045,820 |
| 2017-05-02 | $9.87 | $10.04 | $9.80 | $9.92 | $9.62 | 2,871,570 |
| 2017-05-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.59 | 0 |
| 2017-04-28 | $9.70 | $9.91 | $9.61 | $9.89 | $9.59 | 3,409,860 |
| 2017-04-27 | $9.79 | $9.79 | $9.50 | $9.72 | $9.43 | 5,335,350 |
| 2017-04-26 | $9.60 | $9.82 | $9.59 | $9.81 | $9.51 | 2,425,050 |
| 2017-04-25 | $9.73 | $9.90 | $9.56 | $9.59 | $9.30 | 3,651,750 |
| 2017-04-24 | $10.23 | $10.23 | $9.72 | $9.75 | $9.45 | 4,235,720 |
| 2017-04-21 | $10.18 | $10.26 | $10.13 | $10.23 | $9.92 | 2,473,260 |
| 2017-04-20 | $10.20 | $10.30 | $10.06 | $10.17 | $9.86 | 2,852,230 |
| 2017-04-19 | $10.36 | $10.43 | $10.11 | $10.23 | $9.92 | 4,182,400 |
| 2017-04-18 | $10.48 | $10.69 | $10.23 | $10.37 | $10.06 | 3,203,280 |
| 2017-04-17 | $10.81 | $10.92 | $10.40 | $10.46 | $10.14 | 5,678,530 |
| 2017-04-14 | $11.25 | $11.28 | $10.85 | $10.88 | $10.55 | 3,796,410 |
| 2017-04-13 | $11.30 | $11.30 | $11.18 | $11.21 | $10.87 | 2,740,110 |
| 2017-04-12 | $11.30 | $11.43 | $11.19 | $11.29 | $10.95 | 4,107,680 |
| 2017-04-11 | $11.19 | $11.30 | $11.11 | $11.27 | $10.93 | 2,959,480 |
| 2017-04-10 | $11.22 | $11.41 | $11.21 | $11.22 | $10.88 | 3,617,050 |
| 2017-04-07 | $11.16 | $11.43 | $11.16 | $11.35 | $11.01 | 5,026,930 |
| 2017-04-06 | $11.35 | $11.36 | $11.25 | $11.29 | $10.95 | 4,581,590 |
| 2017-04-05 | $11.50 | $11.52 | $11.22 | $11.37 | $11.03 | 10,747,150 |
| 2017-04-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.23 | 0 |
| 2017-04-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.23 | 0 |
| 2017-03-31 | $11.22 | $11.98 | $11.18 | $11.58 | $11.23 | 8,679,650 |
| 2017-03-30 | $11.56 | $11.62 | $11.10 | $11.22 | $10.88 | 8,372,950 |
| 2017-03-29 | $11.65 | $11.74 | $11.48 | $11.66 | $11.31 | 5,169,680 |
| 2017-03-28 | $11.49 | $11.72 | $11.48 | $11.68 | $11.33 | 5,174,070 |
| 2017-03-27 | $11.58 | $11.66 | $11.46 | $11.47 | $11.12 | 3,288,480 |
| 2017-03-24 | $11.67 | $11.80 | $11.48 | $11.58 | $11.23 | 5,039,720 |
| 2017-03-23 | $11.75 | $11.89 | $11.58 | $11.74 | $11.38 | 4,223,060 |
| 2017-03-22 | $11.68 | $11.81 | $11.63 | $11.70 | $11.35 | 2,926,010 |
| 2017-03-21 | $11.86 | $11.86 | $11.71 | $11.75 | $11.39 | 4,571,320 |
| 2017-03-20 | $11.77 | $11.88 | $11.70 | $11.88 | $11.52 | 2,860,640 |
| 2017-03-17 | $11.84 | $11.92 | $11.73 | $11.77 | $11.41 | 3,506,430 |
| 2017-03-16 | $11.68 | $11.88 | $11.68 | $11.81 | $11.45 | 3,602,780 |
| 2017-03-15 | $11.84 | $11.88 | $11.65 | $11.67 | $11.32 | 3,175,010 |
| 2017-03-14 | $11.77 | $11.91 | $11.77 | $11.86 | $11.50 | 2,082,910 |
| 2017-03-13 | $11.75 | $11.85 | $11.62 | $11.83 | $11.47 | 2,746,940 |
| 2017-03-10 | $11.90 | $11.93 | $11.73 | $11.84 | $11.48 | 3,930,160 |
| 2017-03-09 | $12.10 | $12.12 | $11.85 | $11.90 | $11.54 | 3,343,270 |
| 2017-03-08 | $12.10 | $12.14 | $11.99 | $12.09 | $11.72 | 2,632,640 |
| 2017-03-07 | $12.15 | $12.18 | $12.02 | $12.10 | $11.73 | 2,966,150 |
| 2017-03-06 | $12.00 | $12.21 | $11.95 | $12.15 | $11.78 | 3,690,310 |
| 2017-03-03 | $12.00 | $12.09 | $11.90 | $12.00 | $11.64 | 2,698,490 |
| 2017-03-02 | $12.03 | $12.09 | $11.89 | $12.00 | $11.64 | 2,908,560 |
| 2017-03-01 | $11.96 | $12.12 | $11.92 | $12.05 | $11.69 | 3,945,830 |
| 2017-02-28 | $12.00 | $12.05 | $11.85 | $11.96 | $11.60 | 2,757,470 |
| 2017-02-27 | $12.16 | $12.19 | $11.95 | $12.00 | $11.64 | 3,108,420 |
| 2017-02-24 | $12.08 | $12.23 | $12.00 | $12.16 | $11.79 | 5,051,630 |
| 2017-02-23 | $12.05 | $12.17 | $11.89 | $12.07 | $11.70 | 4,278,480 |
| 2017-02-22 | $12.03 | $12.19 | $11.93 | $12.05 | $11.69 | 4,780,780 |
| 2017-02-21 | $12.05 | $12.26 | $11.93 | $12.08 | $11.71 | 5,556,510 |
| 2017-02-20 | $11.75 | $12.12 | $11.73 | $12.08 | $11.71 | 4,834,480 |
| 2017-02-17 | $11.77 | $11.97 | $11.71 | $11.80 | $11.44 | 3,493,620 |
| 2017-02-16 | $11.68 | $11.82 | $11.63 | $11.77 | $11.41 | 2,648,980 |
| 2017-02-15 | $11.76 | $11.85 | $11.65 | $11.69 | $11.34 | 4,383,420 |
| 2017-02-14 | $11.97 | $11.98 | $11.50 | $11.77 | $11.41 | 6,562,600 |
| 2017-02-13 | $11.88 | $12.02 | $11.76 | $11.91 | $11.55 | 2,880,360 |
| 2017-02-10 | $11.99 | $12.05 | $11.90 | $11.91 | $11.55 | 2,278,230 |
| 2017-02-09 | $11.93 | $12.02 | $11.86 | $11.99 | $11.63 | 1,765,590 |
| 2017-02-08 | $11.91 | $11.96 | $11.79 | $11.92 | $11.56 | 1,874,840 |
| 2017-02-07 | $11.91 | $12.01 | $11.82 | $11.91 | $11.55 | 2,142,320 |
| 2017-02-06 | $11.76 | $11.93 | $11.70 | $11.92 | $11.56 | 2,579,240 |
| 2017-02-03 | $11.79 | $11.85 | $11.65 | $11.75 | $11.39 | 1,442,800 |
| 2017-02-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.43 | 0 |
| 2017-02-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.43 | 0 |
| 2017-01-31 | $11.79 | $11.79 | $11.79 | $11.79 | $11.43 | 0 |
| 2017-01-30 | $11.79 | $11.79 | $11.79 | $11.79 | $11.43 | 0 |
| 2017-01-27 | $11.79 | $11.79 | $11.79 | $11.79 | $11.43 | 0 |
| 2017-01-26 | $11.80 | $11.95 | $11.74 | $11.79 | $11.43 | 2,053,770 |
| 2017-01-25 | $11.69 | $11.84 | $11.65 | $11.77 | $11.41 | 1,566,070 |
| 2017-01-24 | $11.69 | $11.75 | $11.61 | $11.70 | $11.35 | 2,252,870 |
| 2017-01-23 | $11.49 | $11.71 | $11.49 | $11.69 | $11.34 | 2,340,670 |
| 2017-01-20 | $11.33 | $11.58 | $11.29 | $11.48 | $11.13 | 2,742,720 |
| 2017-01-19 | $11.44 | $11.45 | $11.17 | $11.38 | $11.04 | 3,102,070 |
| 2017-01-18 | $11.44 | $11.54 | $11.29 | $11.49 | $11.14 | 4,543,200 |
| 2017-01-17 | $11.37 | $11.66 | $11.08 | $11.43 | $11.08 | 5,442,640 |
| 2017-01-16 | $12.25 | $12.25 | $11.08 | $11.44 | $11.09 | 8,601,920 |
| 2017-01-13 | $12.36 | $12.50 | $12.20 | $12.31 | $11.94 | 3,484,140 |
| 2017-01-12 | $12.71 | $12.79 | $12.31 | $12.36 | $11.99 | 4,844,160 |
| 2017-01-11 | $12.85 | $12.97 | $12.58 | $12.76 | $12.37 | 4,632,060 |
| 2017-01-10 | $12.74 | $13.08 | $12.74 | $12.87 | $12.48 | 5,238,760 |
| 2017-01-09 | $12.79 | $12.92 | $12.70 | $12.84 | $12.45 | 3,828,340 |
| 2017-01-06 | $12.75 | $12.85 | $12.63 | $12.83 | $12.44 | 3,451,540 |
| 2017-01-05 | $12.80 | $12.99 | $12.73 | $12.81 | $12.42 | 5,603,000 |
| 2017-01-04 | $12.70 | $12.86 | $12.63 | $12.80 | $12.41 | 4,479,440 |
| 2017-01-03 | $12.55 | $12.75 | $12.43 | $12.75 | $12.36 | 4,083,660 |
| 2017-01-02 | $12.56 | $12.56 | $12.56 | $12.56 | $12.18 | 0 |
| 2016-12-30 | $12.60 | $12.66 | $12.40 | $12.56 | $12.18 | 3,047,160 |
| 2016-12-29 | $12.55 | $12.68 | $12.51 | $12.58 | $12.20 | 3,501,350 |
| 2016-12-28 | $12.47 | $12.73 | $12.47 | $12.50 | $12.12 | 5,681,520 |
| 2016-12-27 | $12.28 | $12.70 | $12.28 | $12.45 | $12.07 | 6,410,590 |
| 2016-12-26 | $12.06 | $12.39 | $11.99 | $12.37 | $12.00 | 2,844,960 |
| 2016-12-23 | $12.43 | $12.53 | $12.08 | $12.10 | $11.73 | 4,005,810 |
| 2016-12-22 | $12.37 | $12.45 | $12.25 | $12.40 | $12.02 | 2,843,000 |
| 2016-12-21 | $12.52 | $12.64 | $12.21 | $12.34 | $11.97 | 4,926,500 |
| 2016-12-20 | $12.51 | $12.58 | $12.30 | $12.55 | $12.17 | 3,932,440 |
| 2016-12-19 | $12.49 | $12.85 | $12.45 | $12.69 | $12.31 | 5,784,560 |
| 2016-12-16 | $12.17 | $12.54 | $12.17 | $12.49 | $12.11 | 4,209,800 |
| 2016-12-15 | $11.80 | $12.56 | $11.80 | $12.20 | $11.83 | 4,583,000 |
| 2016-12-14 | $12.02 | $12.12 | $11.94 | $11.95 | $11.59 | 3,357,570 |
| 2016-12-13 | $12.00 | $12.18 | $11.81 | $12.04 | $11.68 | 3,869,700 |
| 2016-12-12 | $12.97 | $12.97 | $11.81 | $12.02 | $11.66 | 6,294,970 |
| 2016-12-09 | $13.00 | $13.06 | $12.77 | $12.94 | $12.55 | 3,314,760 |
| 2016-12-08 | $12.97 | $13.10 | $12.87 | $12.95 | $12.56 | 4,226,330 |
| 2016-12-07 | $12.72 | $12.95 | $12.72 | $12.94 | $12.55 | 3,181,990 |
| 2016-12-06 | $12.78 | $12.89 | $12.60 | $12.78 | $12.39 | 2,287,600 |
| 2016-12-05 | $12.66 | $12.95 | $12.61 | $12.72 | $12.34 | 3,472,340 |
| 2016-12-02 | $12.75 | $12.85 | $12.64 | $12.83 | $12.44 | 3,825,030 |
| 2016-12-01 | $12.87 | $12.93 | $12.61 | $12.77 | $12.38 | 6,137,100 |
| 2016-11-30 | $13.10 | $13.18 | $12.75 | $12.81 | $12.42 | 4,878,380 |
| 2016-11-29 | $13.36 | $13.48 | $13.06 | $13.10 | $12.70 | 6,244,700 |
| 2016-11-28 | $13.36 | $13.55 | $13.23 | $13.51 | $13.10 | 5,578,630 |
| 2016-11-25 | $13.70 | $13.70 | $13.02 | $13.48 | $13.07 | 8,339,660 |
| 2016-11-24 | $13.19 | $13.78 | $13.15 | $13.70 | $13.29 | 13,384,240 |
| 2016-11-23 | $13.41 | $13.54 | $13.14 | $13.19 | $12.79 | 6,902,160 |
| 2016-11-22 | $13.58 | $13.66 | $13.33 | $13.43 | $13.02 | 5,054,680 |
| 2016-11-21 | $13.43 | $13.69 | $13.23 | $13.57 | $13.16 | 5,864,010 |
| 2016-11-18 | $13.46 | $13.82 | $13.31 | $13.41 | $13.00 | 8,313,430 |
| 2016-11-17 | $13.26 | $13.48 | $13.13 | $13.48 | $13.07 | 5,270,600 |
| 2016-11-16 | $13.22 | $13.36 | $13.10 | $13.27 | $12.87 | 4,222,210 |
| 2016-11-15 | $13.54 | $13.68 | $13.22 | $13.33 | $12.93 | 10,001,330 |
| 2016-11-14 | $13.05 | $13.47 | $13.00 | $13.31 | $12.91 | 8,846,510 |
| 2016-11-11 | $13.20 | $13.23 | $13.04 | $13.19 | $12.79 | 7,401,520 |
| 2016-11-10 | $12.62 | $13.24 | $12.62 | $13.21 | $12.81 | 12,935,940 |
| 2016-11-09 | $12.74 | $12.79 | $12.47 | $12.55 | $12.17 | 6,597,110 |
| 2016-11-08 | $12.82 | $12.88 | $12.62 | $12.76 | $12.37 | 6,187,150 |
| 2016-11-07 | $12.80 | $12.99 | $12.70 | $12.82 | $12.43 | 4,979,330 |
| 2016-11-04 | $12.76 | $12.83 | $12.65 | $12.80 | $12.41 | 4,874,770 |
| 2016-11-03 | $12.50 | $12.81 | $12.50 | $12.80 | $12.41 | 5,666,420 |
| 2016-11-02 | $12.48 | $12.78 | $12.45 | $12.62 | $12.24 | 5,920,200 |
| 2016-11-01 | $12.36 | $12.53 | $12.31 | $12.51 | $12.13 | 3,915,950 |
| 2016-10-31 | $12.39 | $12.47 | $12.28 | $12.31 | $11.94 | 0 |
| 2016-10-28 | $12.78 | $12.92 | $12.30 | $12.39 | $12.02 | 5,851,670 |
| 2016-10-27 | $12.78 | $12.94 | $12.74 | $12.80 | $12.41 | 4,799,230 |
| 2016-10-26 | $12.63 | $12.96 | $12.49 | $12.87 | $12.48 | 10,704,650 |
| 2016-10-25 | $12.62 | $12.66 | $12.48 | $12.62 | $12.24 | 4,385,490 |
| 2016-10-24 | $12.55 | $12.64 | $12.43 | $12.62 | $12.24 | 5,357,310 |
| 2016-10-21 | $12.61 | $12.63 | $12.35 | $12.56 | $12.18 | 6,098,320 |
| 2016-10-20 | $12.59 | $12.83 | $12.51 | $12.62 | $12.24 | 8,134,540 |
| 2016-10-19 | $12.62 | $12.70 | $12.53 | $12.59 | $12.21 | 5,434,220 |
| 2016-10-18 | $12.23 | $12.73 | $12.16 | $12.70 | $12.32 | 10,541,320 |
| 2016-10-17 | $12.25 | $12.48 | $12.16 | $12.23 | $11.86 | 6,487,480 |
| 2016-10-14 | $12.30 | $12.44 | $12.13 | $12.23 | $11.86 | 4,871,650 |
| 2016-10-13 | $12.25 | $12.35 | $12.17 | $12.33 | $11.96 | 5,461,730 |
| 2016-10-12 | $12.21 | $12.26 | $12.12 | $12.23 | $11.86 | 4,557,840 |
| 2016-10-11 | $12.23 | $12.35 | $12.13 | $12.28 | $11.91 | 6,405,140 |
| 2016-10-10 | $12.10 | $12.28 | $12.05 | $12.25 | $11.88 | 4,919,110 |
| 2016-10-07 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 0 |
| 2016-10-06 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 0 |
| 2016-10-05 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 0 |
| 2016-10-04 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 0 |
| 2016-10-03 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 0 |
| 2016-09-30 | $12.02 | $12.08 | $11.94 | $12.04 | $11.68 | 2,268,400 |
| 2016-09-29 | $11.87 | $12.05 | $11.82 | $12.03 | $11.67 | 3,391,900 |
| 2016-09-28 | $11.80 | $11.94 | $11.74 | $11.85 | $11.49 | 2,730,960 |
| 2016-09-27 | $11.52 | $11.76 | $11.52 | $11.75 | $11.39 | 3,007,130 |
| 2016-09-26 | $12.07 | $12.13 | $11.62 | $11.65 | $11.30 | 6,448,640 |
| 2016-09-23 | $12.11 | $12.22 | $12.04 | $12.13 | $11.76 | 3,856,500 |
| 2016-09-22 | $12.17 | $12.33 | $12.00 | $12.05 | $11.69 | 4,555,640 |
| 2016-09-21 | $12.00 | $12.25 | $11.94 | $12.12 | $11.75 | 5,265,030 |
| 2016-09-20 | $11.95 | $12.15 | $11.90 | $11.97 | $11.61 | 3,646,940 |
| 2016-09-19 | $11.80 | $12.01 | $11.78 | $11.95 | $11.59 | 3,940,900 |
| 2016-09-16 | $11.79 | $11.79 | $11.79 | $11.79 | $11.43 | 0 |
| 2016-09-15 | $11.79 | $11.79 | $11.79 | $11.79 | $11.43 | 0 |
| 2016-09-14 | $11.81 | $11.94 | $11.71 | $11.79 | $11.43 | 4,040,990 |
| 2016-09-13 | $11.70 | $11.95 | $11.59 | $11.89 | $11.53 | 4,552,130 |
| 2016-09-12 | $11.76 | $11.99 | $11.59 | $11.62 | $11.27 | 6,170,070 |
| 2016-09-09 | $12.36 | $12.44 | $12.08 | $12.11 | $11.74 | 7,050,930 |
| 2016-09-08 | $12.23 | $12.46 | $12.14 | $12.44 | $12.06 | 8,327,850 |
| 2016-09-07 | $12.20 | $12.38 | $12.10 | $12.18 | $11.81 | 8,049,680 |
| 2016-09-06 | $12.11 | $12.33 | $11.98 | $12.29 | $11.92 | 11,449,270 |
| 2016-09-05 | $11.75 | $12.20 | $11.68 | $12.19 | $11.82 | 11,640,670 |
| 2016-09-02 | $11.82 | $11.94 | $11.65 | $11.75 | $11.39 | 5,053,130 |
| 2016-09-01 | $11.76 | $12.03 | $11.62 | $11.87 | $11.51 | 9,453,110 |
| 2016-08-31 | $11.79 | $11.82 | $11.60 | $11.73 | $11.37 | 4,089,250 |
| 2016-08-30 | $11.83 | $11.88 | $11.71 | $11.74 | $11.38 | 3,553,100 |
| 2016-08-29 | $11.72 | $11.96 | $11.72 | $11.83 | $11.47 | 5,614,700 |
| 2016-08-26 | $11.60 | $11.88 | $11.56 | $11.72 | $11.37 | 7,101,530 |
| 2016-08-25 | $11.67 | $11.67 | $11.38 | $11.58 | $11.23 | 4,378,370 |
| 2016-08-24 | $11.67 | $11.74 | $11.58 | $11.70 | $11.35 | 4,208,280 |
| 2016-08-23 | $11.76 | $11.88 | $11.58 | $11.69 | $11.34 | 5,729,250 |
| 2016-08-22 | $11.91 | $12.09 | $11.58 | $11.80 | $11.44 | 6,745,100 |
| 2016-08-19 | $11.78 | $11.90 | $11.66 | $11.85 | $11.49 | 5,502,240 |
| 2016-08-18 | $11.58 | $11.95 | $11.54 | $11.80 | $11.44 | 7,989,700 |
| 2016-08-17 | $11.66 | $11.76 | $11.55 | $11.57 | $11.22 | 6,404,050 |
| 2016-08-16 | $11.40 | $11.54 | $11.40 | $11.50 | $11.15 | 4,203,330 |
| 2016-08-15 | $11.24 | $11.53 | $11.16 | $11.45 | $11.10 | 5,671,000 |
| 2016-08-12 | $11.10 | $11.29 | $10.99 | $11.25 | $10.91 | 2,877,190 |
| 2016-08-11 | $11.31 | $11.35 | $11.08 | $11.16 | $10.82 | 2,470,130 |
| 2016-08-10 | $11.42 | $11.48 | $11.28 | $11.32 | $10.98 | 3,479,550 |
| 2016-08-09 | $11.29 | $11.53 | $11.25 | $11.45 | $11.10 | 4,335,580 |
| 2016-08-08 | $11.12 | $11.36 | $10.98 | $11.32 | $10.98 | 3,502,390 |
| 2016-08-05 | $11.23 | $11.24 | $11.10 | $11.11 | $10.77 | 2,543,550 |
| 2016-08-04 | $11.15 | $11.25 | $11.07 | $11.20 | $10.86 | 3,669,470 |
| 2016-08-03 | $11.15 | $11.23 | $11.06 | $11.13 | $10.79 | 2,995,660 |
| 2016-08-02 | $11.05 | $11.35 | $11.00 | $11.20 | $10.86 | 6,641,730 |
| 2016-08-01 | $11.26 | $11.26 | $10.80 | $10.99 | $10.66 | 6,213,960 |
| 2016-07-29 | $11.46 | $11.46 | $11.12 | $11.29 | $10.95 | 3,495,350 |
| 2016-07-28 | $11.29 | $11.45 | $11.10 | $11.35 | $11.01 | 5,070,800 |
| 2016-07-27 | $11.86 | $11.88 | $10.69 | $11.38 | $11.04 | 10,875,380 |
| 2016-07-26 | $11.72 | $11.97 | $11.66 | $11.88 | $11.52 | 6,520,030 |
| 2016-07-25 | $11.92 | $12.00 | $11.56 | $11.75 | $11.39 | 9,779,250 |
| 2016-07-22 | $12.03 | $12.08 | $11.91 | $11.98 | $11.62 | 3,903,270 |
| 2016-07-21 | $12.03 | $12.12 | $11.90 | $12.03 | $11.67 | 4,758,940 |
| 2016-07-20 | $11.99 | $12.09 | $11.91 | $12.01 | $11.65 | 3,856,450 |
| 2016-07-19 | $12.08 | $12.12 | $11.75 | $12.02 | $11.66 | 6,732,640 |
| 2016-07-18 | $12.28 | $12.28 | $11.88 | $12.07 | $11.70 | 7,405,200 |
| 2016-07-15 | $12.53 | $12.53 | $12.03 | $12.15 | $11.78 | 11,064,390 |
| 2016-07-14 | $11.96 | $12.85 | $11.84 | $12.54 | $12.16 | 14,526,090 |
| 2016-07-13 | $11.86 | $12.03 | $11.79 | $11.96 | $11.60 | 6,334,010 |
| 2016-07-12 | $11.77 | $11.85 | $11.48 | $11.82 | $11.46 | 5,980,500 |
| 2016-07-11 | $11.70 | $12.18 | $11.65 | $11.70 | $11.35 | 13,747,050 |
| 2016-07-08 | $11.63 | $11.65 | $11.39 | $11.59 | $11.24 | 5,960,740 |
| 2016-07-07 | $11.68 | $11.75 | $11.40 | $11.62 | $11.27 | 7,712,800 |
| 2016-07-06 | $11.75 | $11.83 | $11.37 | $11.64 | $11.29 | 7,464,640 |
| 2016-07-05 | $12.10 | $12.10 | $11.68 | $11.82 | $11.46 | 5,430,570 |
| 2016-07-04 | $11.47 | $12.00 | $11.44 | $11.93 | $11.57 | 8,478,620 |
| 2016-07-01 | $11.71 | $11.83 | $11.50 | $11.59 | $11.24 | 6,133,080 |
| 2016-06-30 | $11.42 | $11.71 | $11.38 | $11.70 | $11.35 | 5,907,590 |
| 2016-06-29 | $11.56 | $11.65 | $11.33 | $11.37 | $11.03 | 4,775,030 |
| 2016-06-28 | $11.25 | $11.66 | $11.25 | $11.60 | $11.25 | 6,620,660 |
| 2016-06-27 | $11.18 | $11.55 | $11.16 | $11.48 | $11.13 | 6,315,340 |
| 2016-06-24 | $11.52 | $11.58 | $10.93 | $11.34 | $11.00 | 7,841,750 |
| 2016-06-23 | $11.50 | $11.67 | $11.38 | $11.49 | $11.14 | 6,984,340 |
| 2016-06-22 | $10.90 | $11.71 | $10.83 | $11.54 | $11.19 | 13,050,670 |
| 2016-06-21 | $10.84 | $11.10 | $10.84 | $10.95 | $10.62 | 6,471,020 |
| 2016-06-20 | $10.41 | $10.97 | $10.41 | $10.93 | $10.60 | 8,691,250 |
| 2016-06-17 | $10.51 | $10.74 | $10.40 | $10.65 | $10.33 | 4,268,160 |
| 2016-06-16 | $10.39 | $10.57 | $10.33 | $10.48 | $10.16 | 5,696,010 |
| 2016-06-15 | $10.00 | $10.50 | $9.92 | $10.37 | $10.06 | 6,767,320 |
| 2016-06-14 | $10.12 | $10.23 | $10.01 | $10.10 | $9.79 | 4,614,680 |
| 2016-06-13 | $10.51 | $10.73 | $10.10 | $10.13 | $9.82 | 5,594,800 |
| 2016-06-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.38 | 0 |
| 2016-06-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.38 | 0 |
| 2016-06-08 | $10.80 | $10.80 | $10.55 | $10.70 | $10.38 | 4,572,880 |
| 2016-06-07 | $10.93 | $10.97 | $10.60 | $10.79 | $10.46 | 5,059,830 |
| 2016-06-06 | $10.99 | $11.03 | $10.80 | $10.92 | $10.59 | 4,025,380 |
| 2016-06-03 | $10.86 | $10.98 | $10.75 | $10.91 | $10.58 | 4,769,850 |
| 2016-06-02 | $11.11 | $11.35 | $10.81 | $10.91 | $10.58 | 7,597,010 |
| 2016-06-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.14 | 0 |
| 2016-05-31 | $10.02 | $10.50 | $10.02 | $10.46 | $10.14 | 5,701,090 |
| 2016-05-30 | $9.99 | $10.20 | $9.81 | $10.05 | $9.75 | 3,847,690 |
| 2016-05-27 | $10.02 | $10.09 | $9.90 | $10.04 | $9.74 | 2,599,440 |
| 2016-05-26 | $9.99 | $10.06 | $9.70 | $10.03 | $9.73 | 3,321,640 |
| 2016-05-25 | $10.01 | $10.20 | $9.93 | $9.98 | $9.68 | 3,739,310 |
| 2016-05-24 | $10.01 | $10.07 | $9.90 | $9.99 | $9.69 | 3,712,340 |
| 2016-05-23 | $9.95 | $10.13 | $9.88 | $10.10 | $9.79 | 5,312,230 |
| 2016-05-20 | $9.78 | $9.91 | $9.60 | $9.90 | $9.60 | 2,861,950 |
| 2016-05-19 | $9.73 | $9.94 | $9.73 | $9.79 | $9.49 | 3,378,550 |
| 2016-05-18 | $10.09 | $10.09 | $9.52 | $9.73 | $9.44 | 4,816,680 |
| 2016-05-17 | $10.29 | $10.40 | $10.10 | $10.13 | $9.82 | 4,210,930 |
| 2016-05-16 | $10.07 | $10.39 | $10.05 | $10.38 | $10.07 | 4,638,420 |
| 2016-05-13 | $9.85 | $10.09 | $9.85 | $10.04 | $9.74 | 3,205,280 |
| 2016-05-12 | $9.83 | $9.96 | $9.69 | $9.93 | $9.63 | 4,491,220 |
| 2016-05-11 | $10.35 | $10.38 | $9.97 | $10.03 | $9.73 | 7,268,790 |
| 2016-05-10 | $10.21 | $10.40 | $10.10 | $10.27 | $9.96 | 4,592,940 |
| 2016-05-09 | $11.10 | $11.10 | $10.12 | $10.21 | $9.90 | 10,424,820 |
| 2016-05-06 | $11.97 | $11.97 | $11.10 | $11.15 | $10.81 | 8,057,520 |
| 2016-05-05 | $11.92 | $12.04 | $11.80 | $11.97 | $11.61 | 6,711,510 |
| 2016-05-04 | $11.81 | $11.98 | $11.72 | $11.96 | $11.60 | 10,032,950 |
| 2016-05-03 | $11.52 | $11.89 | $11.44 | $11.81 | $11.45 | 8,968,800 |
| 2016-05-02 | $11.52 | $11.52 | $11.52 | $11.52 | $11.17 | 0 |
| 2016-04-29 | $11.49 | $11.55 | $11.34 | $11.52 | $11.17 | 6,235,100 |
| 2016-04-28 | $11.20 | $11.54 | $11.00 | $11.53 | $11.18 | 7,674,910 |
| 2016-04-27 | $11.17 | $11.55 | $11.07 | $11.20 | $10.86 | 7,535,550 |
| 2016-04-26 | $10.88 | $11.36 | $10.84 | $11.23 | $10.89 | 7,286,300 |
| 2016-04-25 | $11.05 | $11.07 | $10.70 | $10.85 | $10.52 | 5,334,270 |
| 2016-04-22 | $11.01 | $11.15 | $10.88 | $11.05 | $10.72 | 5,442,850 |
| 2016-04-21 | $11.20 | $11.35 | $11.00 | $11.02 | $10.69 | 7,021,350 |
| 2016-04-20 | $11.98 | $12.04 | $10.99 | $11.33 | $10.99 | 11,336,520 |
| 2016-04-19 | $11.85 | $12.20 | $11.73 | $11.96 | $11.60 | 10,141,560 |
| 2016-04-18 | $11.81 | $11.95 | $11.58 | $11.71 | $11.36 | 7,882,100 |
| 2016-04-15 | $12.12 | $12.38 | $11.86 | $12.00 | $11.64 | 10,924,170 |
| 2016-04-14 | $12.12 | $12.20 | $11.81 | $12.07 | $11.70 | 9,648,150 |
| 2016-04-13 | $11.68 | $12.12 | $11.50 | $12.09 | $11.72 | 19,086,690 |
| 2016-04-12 | $11.28 | $11.90 | $11.23 | $11.71 | $11.36 | 17,977,870 |
| 2016-04-11 | $11.00 | $11.41 | $11.00 | $11.30 | $10.96 | 9,648,310 |
| 2016-04-08 | $10.97 | $11.05 | $10.73 | $10.89 | $10.56 | 6,792,200 |
| 2016-04-07 | $11.40 | $11.40 | $11.02 | $11.12 | $10.78 | 10,363,240 |
| 2016-04-06 | $11.48 | $11.56 | $11.17 | $11.34 | $11.00 | 9,505,270 |
| 2016-04-05 | $11.17 | $11.54 | $11.01 | $11.49 | $11.14 | 12,371,570 |
| 2016-04-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.64 | 0 |
| 2016-04-01 | $11.17 | $11.17 | $10.66 | $10.97 | $10.64 | 8,064,280 |
| 2016-03-31 | $11.10 | $11.46 | $11.05 | $11.18 | $10.84 | 11,003,740 |
| 2016-03-30 | $10.84 | $11.06 | $10.71 | $11.05 | $10.72 | 10,241,350 |
| 2016-03-29 | $11.18 | $11.18 | $10.41 | $10.69 | $10.37 | 12,611,690 |
| 2016-03-28 | $11.38 | $11.65 | $11.12 | $11.21 | $10.87 | 10,603,260 |
| 2016-03-25 | $11.23 | $11.45 | $11.03 | $11.42 | $11.07 | 10,199,730 |
| 2016-03-24 | $11.40 | $11.70 | $11.23 | $11.29 | $10.95 | 14,703,070 |
| 2016-03-23 | $11.61 | $11.78 | $11.28 | $11.60 | $11.25 | 20,190,560 |
| 2016-03-22 | $11.25 | $12.36 | $11.00 | $11.88 | $11.52 | 28,271,460 |
| 2016-03-21 | $10.30 | $11.29 | $10.30 | $11.29 | $10.95 | 26,131,340 |
| 2016-03-18 | $10.08 | $10.36 | $9.94 | $10.26 | $9.95 | 21,855,510 |
| 2016-03-17 | $9.87 | $10.14 | $9.68 | $10.03 | $9.73 | 14,190,120 |
| 2016-03-16 | $10.30 | $10.39 | $9.73 | $9.86 | $9.56 | 13,443,590 |
| 2016-03-15 | $10.40 | $10.67 | $10.00 | $10.17 | $9.86 | 20,369,180 |
| 2016-03-14 | $10.11 | $10.93 | $9.83 | $10.82 | $10.49 | 36,244,850 |
| 2016-03-11 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-03-10 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-03-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-03-08 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-03-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-03-04 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-03-03 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-03-02 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-03-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-02-29 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-02-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-02-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-02-24 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-02-23 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-02-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.36 | 0 |
| 2016-02-19 | $9.70 | $10.68 | $9.63 | $10.68 | $10.36 | 15,010,190 |
| 2016-02-18 | $9.86 | $9.95 | $9.67 | $9.71 | $9.42 | 7,461,930 |
| 2016-02-17 | $9.70 | $9.98 | $9.50 | $9.81 | $9.51 | 7,500,190 |
| 2016-02-16 | $9.30 | $9.70 | $9.30 | $9.69 | $9.40 | 7,406,580 |
| 2016-02-15 | $8.95 | $9.32 | $8.88 | $9.23 | $8.95 | 4,765,800 |
| 2016-02-12 | $9.27 | $9.27 | $9.27 | $9.27 | $8.99 | 0 |
| 2016-02-11 | $9.27 | $9.27 | $9.27 | $9.27 | $8.99 | 0 |
| 2016-02-10 | $9.27 | $9.27 | $9.27 | $9.27 | $8.99 | 0 |
| 2016-02-09 | $9.27 | $9.27 | $9.27 | $9.27 | $8.99 | 0 |
| 2016-02-08 | $9.27 | $9.27 | $9.27 | $9.27 | $8.99 | 0 |
| 2016-02-05 | $9.29 | $9.46 | $9.17 | $9.27 | $8.99 | 6,011,880 |
| 2016-02-04 | $9.07 | $9.33 | $9.06 | $9.28 | $9.00 | 7,097,570 |
| 2016-02-03 | $8.80 | $9.11 | $8.68 | $9.04 | $8.77 | 5,826,370 |
| 2016-02-02 | $8.65 | $9.00 | $8.59 | $8.96 | $8.69 | 6,145,730 |
| 2016-02-01 | $8.68 | $8.84 | $8.40 | $8.65 | $8.39 | 5,408,900 |
| 2016-01-29 | $8.30 | $8.87 | $8.26 | $8.72 | $8.46 | 6,303,300 |
| 2016-01-28 | $8.58 | $8.79 | $8.23 | $8.28 | $8.03 | 6,078,660 |
| 2016-01-27 | $8.80 | $8.94 | $8.22 | $8.72 | $8.46 | 9,202,990 |
| 2016-01-26 | $9.60 | $9.70 | $8.79 | $8.80 | $8.53 | 8,297,540 |
| 2016-01-25 | $9.78 | $9.97 | $9.64 | $9.75 | $9.45 | 6,153,000 |
| 2016-01-22 | $9.62 | $9.85 | $9.18 | $9.67 | $9.38 | 8,210,970 |
| 2016-01-21 | $9.73 | $10.18 | $9.49 | $9.52 | $9.23 | 9,531,100 |
| 2016-01-20 | $9.90 | $10.45 | $9.78 | $10.03 | $9.73 | 10,945,930 |
| 2016-01-19 | $9.50 | $9.99 | $9.36 | $9.91 | $9.61 | 9,340,150 |
| 2016-01-18 | $8.80 | $9.71 | $8.80 | $9.50 | $9.21 | 7,584,640 |
| 2016-01-15 | $9.53 | $9.68 | $8.80 | $9.12 | $8.84 | 8,430,760 |
| 2016-01-14 | $8.80 | $9.80 | $8.70 | $9.60 | $9.31 | 8,915,450 |
| 2016-01-13 | $10.07 | $10.18 | $9.21 | $9.26 | $8.98 | 8,808,610 |
| 2016-01-12 | $10.00 | $10.17 | $9.31 | $9.98 | $9.68 | 9,566,400 |
| 2016-01-11 | $10.70 | $10.76 | $9.96 | $9.96 | $9.66 | 17,218,490 |
| 2016-01-08 | $11.59 | $11.68 | $10.60 | $11.07 | $10.73 | 16,312,970 |
| 2016-01-07 | $12.15 | $12.15 | $11.29 | $11.29 | $10.95 | 3,239,000 |
| 2016-01-06 | $12.18 | $12.67 | $12.16 | $12.54 | $12.16 | 10,872,910 |
| 2016-01-05 | $11.95 | $12.70 | $11.61 | $12.09 | $11.72 | 15,023,060 |
| 2016-01-04 | $14.20 | $14.28 | $12.90 | $12.90 | $12.51 | 12,794,730 |
| 2016-01-01 | $14.33 | $14.33 | $14.33 | $14.33 | $13.90 | 0 |
| 2015-12-31 | $14.60 | $15.15 | $14.28 | $14.33 | $13.90 | 18,378,790 |
| 2015-12-30 | $14.20 | $14.65 | $14.10 | $14.50 | $14.06 | 12,329,010 |
| 2015-12-29 | $13.98 | $14.18 | $13.90 | $14.14 | $13.71 | 6,664,480 |
| 2015-12-28 | $14.23 | $14.81 | $13.94 | $14.05 | $13.62 | 17,521,100 |
| 2015-12-25 | $14.33 | $14.51 | $14.12 | $14.35 | $13.92 | 10,140,650 |
| 2015-12-24 | $14.18 | $14.44 | $13.60 | $14.34 | $13.91 | 13,431,650 |
| 2015-12-23 | $14.23 | $14.70 | $13.98 | $14.14 | $13.71 | 13,956,760 |
| 2015-12-22 | $14.58 | $14.58 | $14.13 | $14.22 | $13.79 | 17,793,200 |
| 2015-12-21 | $14.90 | $14.98 | $14.33 | $14.70 | $14.26 | 17,137,390 |
| 2015-12-18 | $14.16 | $14.90 | $13.79 | $14.86 | $14.41 | 26,277,510 |
| 2015-12-17 | $13.88 | $14.38 | $13.88 | $14.10 | $13.67 | 21,833,920 |
| 2015-12-16 | $13.90 | $14.75 | $13.88 | $14.03 | $13.61 | 28,745,160 |
| 2015-12-15 | $13.06 | $13.80 | $12.93 | $13.55 | $13.14 | 22,105,210 |
| 2015-12-14 | $12.65 | $13.13 | $12.34 | $13.09 | $12.69 | 17,071,460 |
| 2015-12-11 | $12.84 | $13.38 | $12.76 | $12.95 | $12.56 | 31,990,260 |
| 2015-12-10 | $11.68 | $12.76 | $11.68 | $12.76 | $12.37 | 16,138,500 |
| 2015-12-09 | $11.84 | $11.94 | $11.55 | $11.60 | $11.25 | 8,576,320 |
| 2015-12-08 | $12.27 | $12.34 | $11.88 | $11.96 | $11.60 | 12,242,470 |
| 2015-12-07 | $12.34 | $12.46 | $12.07 | $12.38 | $12.01 | 13,678,590 |
| 2015-12-04 | $12.00 | $12.54 | $11.92 | $12.33 | $11.96 | 15,965,860 |
| 2015-12-03 | $11.65 | $12.18 | $11.64 | $12.10 | $11.73 | 14,248,260 |
| 2015-12-02 | $11.82 | $11.84 | $10.70 | $11.72 | $11.37 | 14,573,670 |
| 2015-12-01 | $11.75 | $11.97 | $11.47 | $11.85 | $11.49 | 21,309,010 |
| 2015-11-30 | $12.61 | $12.75 | $11.36 | $11.96 | $11.60 | 37,854,180 |
| 2015-11-27 | $14.03 | $14.46 | $12.62 | $12.62 | $12.24 | 24,644,050 |
| 2015-11-26 | $14.00 | $14.68 | $13.91 | $14.02 | $13.60 | 17,708,750 |
| 2015-11-25 | $13.85 | $14.33 | $13.60 | $14.22 | $13.79 | 19,668,930 |
| 2015-11-24 | $13.91 | $14.10 | $13.50 | $13.87 | $13.45 | 19,922,410 |
| 2015-11-23 | $14.38 | $15.38 | $13.90 | $13.95 | $13.53 | 35,165,390 |
| 2015-11-20 | $14.30 | $15.78 | $14.24 | $14.58 | $14.14 | 43,525,380 |
| 2015-11-19 | $13.90 | $14.88 | $13.38 | $14.48 | $14.04 | 44,596,400 |
| 2015-11-18 | $14.28 | $14.98 | $13.60 | $13.87 | $13.45 | 43,636,830 |
| 2015-11-17 | $13.48 | $14.00 | $13.38 | $14.00 | $13.58 | 31,795,640 |
| 2015-11-16 | $11.38 | $12.73 | $11.31 | $12.73 | $12.34 | 31,726,820 |
| 2015-11-13 | $11.10 | $11.95 | $11.03 | $11.57 | $11.22 | 26,727,640 |
| 2015-11-12 | $11.18 | $11.32 | $11.00 | $11.28 | $10.94 | 14,914,670 |
| 2015-11-11 | $10.84 | $11.23 | $10.78 | $11.20 | $10.86 | 16,602,420 |
| 2015-11-10 | $10.62 | $10.97 | $10.56 | $10.79 | $10.46 | 13,884,180 |
| 2015-11-09 | $10.64 | $10.80 | $10.30 | $10.73 | $10.41 | 17,851,660 |
| 2015-11-06 | $10.57 | $10.77 | $10.50 | $10.72 | $10.40 | 14,527,570 |
| 2015-11-05 | $10.60 | $10.76 | $10.38 | $10.56 | $10.24 | 15,538,680 |
| 2015-11-04 | $10.22 | $10.71 | $10.18 | $10.66 | $10.34 | 17,314,460 |
| 2015-11-03 | $9.95 | $10.43 | $9.82 | $10.23 | $9.92 | 12,461,210 |
| 2015-11-02 | $10.01 | $10.32 | $9.85 | $9.93 | $9.63 | 10,413,950 |
| 2015-10-30 | $10.20 | $10.54 | $10.15 | $10.31 | $10.00 | 7,785,130 |
| 2015-10-29 | $10.27 | $10.44 | $10.13 | $10.26 | $9.95 | 7,718,390 |
| 2015-10-28 | $10.57 | $10.66 | $10.15 | $10.18 | $9.87 | 11,647,870 |
| 2015-10-27 | $10.70 | $10.82 | $10.05 | $10.72 | $10.40 | 14,203,910 |
| 2015-10-26 | $10.88 | $11.37 | $10.50 | $10.80 | $10.47 | 26,284,670 |
| 2015-10-23 | $9.77 | $10.51 | $9.55 | $10.51 | $10.19 | 17,733,450 |
| 2015-10-22 | $9.10 | $9.58 | $9.08 | $9.55 | $9.26 | 8,155,460 |
| 2015-10-21 | $9.93 | $10.07 | $9.00 | $9.06 | $8.79 | 12,752,920 |
| 2015-10-20 | $9.99 | $10.07 | $9.75 | $10.00 | $9.70 | 9,044,720 |
| 2015-10-19 | $9.96 | $10.13 | $9.71 | $10.01 | $9.71 | 12,353,480 |
| 2015-10-16 | $9.62 | $9.95 | $9.51 | $9.80 | $9.50 | 10,915,820 |
| 2015-10-15 | $9.23 | $9.64 | $9.19 | $9.58 | $9.29 | 7,845,780 |
| 2015-10-14 | $9.49 | $9.63 | $9.10 | $9.20 | $8.92 | 8,813,050 |
| 2015-10-13 | $9.35 | $9.56 | $9.28 | $9.50 | $9.21 | 8,493,420 |
| 2015-10-12 | $9.07 | $9.65 | $9.02 | $9.42 | $9.13 | 13,155,920 |
| 2015-10-09 | $8.88 | $9.12 | $8.83 | $9.01 | $8.74 | 9,755,060 |
| 2015-10-08 | $8.80 | $9.03 | $8.62 | $8.99 | $8.72 | 13,072,390 |
| 2015-10-07 | $8.37 | $8.37 | $8.37 | $8.37 | $8.12 | 0 |
| 2015-10-06 | $8.37 | $8.37 | $8.37 | $8.37 | $8.12 | 0 |
| 2015-10-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.12 | 0 |
| 2015-10-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.12 | 0 |
| 2015-10-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.12 | 0 |
| 2015-09-30 | $8.34 | $8.48 | $8.20 | $8.37 | $8.12 | 6,754,450 |
| 2015-09-29 | $8.33 | $8.67 | $8.20 | $8.40 | $8.15 | 13,358,340 |
| 2015-09-28 | $8.20 | $8.55 | $8.04 | $8.52 | $8.26 | 10,968,550 |
| 2015-09-25 | $8.35 | $8.35 | $7.83 | $8.06 | $7.82 | 11,381,370 |
| 2015-09-24 | $8.15 | $8.35 | $8.08 | $8.35 | $8.10 | 8,882,550 |
| 2015-09-23 | $8.10 | $8.26 | $7.95 | $8.06 | $7.82 | 6,944,250 |
| 2015-09-22 | $8.25 | $8.40 | $8.12 | $8.24 | $7.99 | 8,310,630 |
| 2015-09-21 | $7.75 | $8.25 | $7.72 | $8.24 | $7.99 | 9,376,870 |
| 2015-09-18 | $7.69 | $7.85 | $7.56 | $7.81 | $7.57 | 6,374,460 |
| 2015-09-17 | $7.69 | $8.16 | $7.60 | $7.62 | $7.39 | 11,992,250 |
| 2015-09-16 | $7.18 | $7.77 | $7.11 | $7.77 | $7.53 | 10,228,660 |
| 2015-09-15 | $7.58 | $7.70 | $7.02 | $7.06 | $6.85 | 10,691,170 |
| 2015-09-14 | $8.73 | $8.75 | $7.80 | $7.80 | $7.56 | 10,490,030 |
| 2015-09-11 | $8.53 | $8.72 | $8.40 | $8.67 | $8.41 | 9,655,270 |
| 2015-09-10 | $8.56 | $8.73 | $8.38 | $8.48 | $8.22 | 7,523,500 |
| 2015-09-09 | $8.45 | $8.77 | $8.33 | $8.72 | $8.46 | 15,117,810 |
| 2015-09-08 | $7.80 | $8.45 | $7.75 | $8.37 | $8.12 | 9,753,340 |
| 2015-09-07 | $7.75 | $8.00 | $7.65 | $7.80 | $7.56 | 8,240,720 |
| 2015-09-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.28 | 0 |
| 2015-09-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.28 | 0 |
| 2015-09-02 | $7.48 | $8.21 | $7.34 | $7.51 | $7.28 | 10,191,550 |
| 2015-09-01 | $8.65 | $8.75 | $7.87 | $7.87 | $7.63 | 10,908,860 |
| 2015-08-31 | $9.00 | $9.04 | $8.69 | $8.74 | $8.48 | 11,609,890 |
| 2015-08-28 | $8.70 | $9.16 | $8.54 | $9.14 | $8.86 | 15,815,740 |
| 2015-08-27 | $8.41 | $8.60 | $7.84 | $8.50 | $8.24 | 15,087,500 |
| 2015-08-26 | $8.78 | $9.22 | $8.06 | $8.08 | $7.84 | 17,256,580 |
| 2015-08-25 | $8.96 | $9.22 | $8.96 | $8.96 | $8.69 | 14,546,470 |
Ginwa Enterprise Group Inc (600080) News Headlines
Recent Ginwa Enterprise Group Inc (600080) News
Similar Companies to Ginwa Enterprise Group Inc (600080) 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 | -- | -- | -- |