Jiangsu Holly Corp (600128) Exchange: SHG
Data as of July 11, 2025
$9.05 ($0.04) 0.44%
Jiangsu Holly Corp - Daily Information
Click for more stock information on Jiangsu Holly Corp.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.94 |
| Previous Close | $9.05 |
| High | $9.42 |
| Low | $8.94 |
| Adjusted Open | $8.94 |
| Previous Adjusted Close | $9.05 |
| Adjusted High | $9.42 |
| Adjusted Low | $8.94 |
About Jiangsu Holly Corp (600128)
JIANGSU HOLLY CORPORATION is principally engaged in commodities and technology import and export trading. The Company deals with products such as apparels, bags, toys, straw and willow products, shoes, hats, gloves, furniture, wood products, gifts, decorations, sports and outdoor products, pet supplies, tools, hardware products, ship machineries and other electrical products. The Company also engages in the property management, contract engineering construction businesses and the wholesale business of gold. The Company operates its businesses primarily in Europe, America, Japan, Hong Kong and other markets.
Invest in Jiangsu Holly Corp (600128)
Historical Stock Data for Jiangsu Holly Corp (600128)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $8.94 | $9.42 | $8.94 | $9.05 | $9.05 | 22,406,110 |
| 2025-04-10 | $8.88 | $9.35 | $8.78 | $9.01 | $9.01 | 25,953,690 |
| 2025-04-09 | $8.56 | $8.87 | $7.87 | $8.70 | $8.70 | 27,549,100 |
| 2025-04-08 | $8.71 | $9.06 | $8.71 | $8.74 | $8.74 | 34,899,410 |
| 2025-04-07 | $9.68 | $9.94 | $9.68 | $9.68 | $9.68 | 5,459,100 |
| 2025-04-03 | $10.33 | $10.99 | $10.33 | $10.75 | $10.75 | 34,316,680 |
| 2025-04-02 | $10.76 | $10.76 | $10.26 | $10.61 | $10.61 | 26,232,440 |
| 2025-04-01 | $10.75 | $10.96 | $10.54 | $10.86 | $10.86 | 32,672,020 |
| 2025-03-31 | $10.68 | $11.26 | $10.45 | $11.01 | $11.01 | 49,676,600 |
| 2025-03-28 | $10.30 | $10.86 | $10.29 | $10.66 | $10.66 | 47,790,450 |
| 2025-03-27 | $10.40 | $10.96 | $10.24 | $10.41 | $10.41 | 64,492,320 |
| 2025-03-26 | $9.43 | $10.41 | $9.34 | $10.41 | $10.41 | 33,234,000 |
| 2025-03-25 | $9.44 | $9.50 | $9.20 | $9.46 | $9.46 | 11,356,820 |
| 2025-03-24 | $9.86 | $9.86 | $9.28 | $9.40 | $9.40 | 13,741,970 |
| 2025-03-21 | $9.94 | $10.00 | $9.76 | $9.80 | $9.80 | 12,429,000 |
| 2025-03-20 | $10.00 | $10.06 | $9.94 | $10.00 | $10.00 | 10,510,000 |
| 2025-03-19 | $10.19 | $10.19 | $9.94 | $9.99 | $9.99 | 15,169,320 |
| 2025-03-18 | $10.36 | $10.40 | $10.15 | $10.19 | $10.19 | 19,212,970 |
| 2025-03-17 | $10.25 | $10.51 | $10.12 | $10.36 | $10.36 | 31,615,740 |
| 2025-03-14 | $9.90 | $10.39 | $9.90 | $10.30 | $10.30 | 42,662,680 |
| 2025-03-13 | $9.76 | $9.91 | $9.55 | $9.84 | $9.84 | 24,152,020 |
| 2025-03-12 | $9.80 | $9.90 | $9.69 | $9.75 | $9.75 | 18,134,110 |
| 2025-03-11 | $9.61 | $9.82 | $9.53 | $9.81 | $9.81 | 13,648,920 |
| 2025-03-10 | $9.60 | $9.69 | $9.52 | $9.67 | $9.67 | 11,340,400 |
| 2025-03-07 | $9.76 | $9.90 | $9.60 | $9.63 | $9.63 | 15,809,800 |
| 2025-03-06 | $9.67 | $9.85 | $9.67 | $9.81 | $9.81 | 17,425,210 |
| 2025-03-05 | $9.65 | $9.76 | $9.51 | $9.74 | $9.74 | 13,738,900 |
| 2025-03-04 | $9.41 | $9.67 | $9.39 | $9.65 | $9.65 | 10,583,260 |
| 2025-03-03 | $9.48 | $9.59 | $9.38 | $9.49 | $9.49 | 11,055,800 |
| 2025-02-28 | $9.64 | $9.69 | $9.44 | $9.47 | $9.47 | 12,267,300 |
| 2025-02-27 | $9.65 | $9.75 | $9.46 | $9.72 | $9.72 | 18,654,900 |
| 2025-02-26 | $9.70 | $9.78 | $9.57 | $9.66 | $9.66 | 16,076,500 |
| 2025-02-25 | $9.71 | $9.81 | $9.61 | $9.67 | $9.67 | 15,572,030 |
| 2025-02-24 | $9.65 | $9.86 | $9.62 | $9.84 | $9.84 | 20,940,560 |
| 2025-02-20 | $9.60 | $10.20 | $9.51 | $9.84 | $9.84 | 45,180,270 |
| 2025-02-19 | $9.26 | $9.52 | $9.26 | $9.52 | $9.52 | 12,400,300 |
| 2025-02-18 | $9.57 | $9.58 | $9.24 | $9.32 | $9.32 | 15,276,200 |
| 2025-02-17 | $9.44 | $9.57 | $9.35 | $9.57 | $9.57 | 18,622,300 |
| 2025-02-14 | $9.59 | $9.63 | $9.35 | $9.41 | $9.41 | 17,856,300 |
| 2025-02-13 | $9.69 | $9.78 | $9.51 | $9.59 | $9.59 | 24,802,500 |
| 2025-02-12 | $9.60 | $9.88 | $9.52 | $9.76 | $9.76 | 33,567,210 |
| 2025-02-11 | $9.62 | $9.85 | $9.58 | $9.70 | $9.70 | 37,184,000 |
| 2025-02-10 | $9.58 | $9.62 | $9.41 | $9.55 | $9.55 | 27,279,900 |
| 2025-02-07 | $9.37 | $9.75 | $9.30 | $9.56 | $9.56 | 40,557,050 |
| 2025-02-06 | $9.16 | $9.48 | $9.07 | $9.43 | $9.43 | 28,870,400 |
| 2025-02-05 | $9.16 | $9.22 | $9.05 | $9.15 | $9.15 | 21,195,000 |
| 2025-01-27 | $9.50 | $9.58 | $8.97 | $8.98 | $8.98 | 28,886,830 |
| 2025-01-24 | $9.24 | $9.52 | $9.20 | $9.49 | $9.49 | 29,140,300 |
| 2025-01-23 | $9.55 | $9.69 | $9.28 | $9.31 | $9.31 | 40,946,400 |
| 2025-01-22 | $9.82 | $9.90 | $9.39 | $9.55 | $9.55 | 55,803,420 |
| 2025-01-21 | $10.86 | $11.11 | $10.21 | $10.21 | $10.21 | 61,314,620 |
| 2025-01-20 | $11.34 | $11.72 | $11.34 | $11.34 | $11.34 | 49,882,490 |
| 2025-01-17 | $14.00 | $14.60 | $12.60 | $12.60 | $12.60 | 93,255,200 |
| 2025-01-16 | $13.84 | $14.00 | $13.80 | $14.00 | $14.00 | 17,338,130 |
| 2025-01-15 | $12.00 | $12.73 | $10.90 | $12.73 | $12.73 | 68,423,840 |
| 2025-01-14 | $10.66 | $11.57 | $9.90 | $11.57 | $11.57 | 87,819,250 |
| 2025-01-13 | $10.52 | $10.52 | $10.27 | $10.52 | $10.52 | 50,087,220 |
| 2025-01-09 | $7.85 | $8.69 | $7.85 | $8.69 | $8.69 | 19,113,600 |
| 2025-01-08 | $8.00 | $8.07 | $7.70 | $7.90 | $7.90 | 5,296,600 |
| 2025-01-07 | $8.00 | $8.08 | $7.72 | $8.00 | $8.00 | 6,145,400 |
| 2025-01-06 | $8.12 | $8.24 | $7.83 | $7.99 | $7.99 | 10,642,300 |
| 2025-01-03 | $8.16 | $8.99 | $7.90 | $8.26 | $8.26 | 13,988,540 |
| 2025-01-02 | $8.16 | $8.43 | $8.10 | $8.17 | $8.17 | 6,716,000 |
| 2024-12-31 | $8.30 | $8.40 | $8.12 | $8.12 | $8.12 | 4,968,500 |
| 2024-12-30 | $8.31 | $8.37 | $7.99 | $8.25 | $8.25 | 5,916,290 |
| 2024-12-27 | $8.08 | $8.60 | $8.08 | $8.42 | $8.42 | 5,803,500 |
| 2024-12-26 | $8.10 | $8.27 | $8.04 | $8.14 | $8.14 | 4,305,400 |
| 2024-12-25 | $8.29 | $8.34 | $7.99 | $8.07 | $8.07 | 4,963,300 |
| 2024-12-24 | $8.10 | $8.34 | $8.02 | $8.29 | $8.29 | 8,167,900 |
| 2024-12-23 | $8.56 | $8.61 | $8.03 | $8.04 | $8.04 | 9,185,140 |
| 2024-12-20 | $8.73 | $8.80 | $8.58 | $8.62 | $8.62 | 5,727,500 |
| 2024-12-19 | $8.55 | $8.74 | $8.43 | $8.70 | $8.70 | 6,803,300 |
| 2024-12-18 | $8.66 | $8.75 | $8.41 | $8.69 | $8.69 | 5,797,800 |
| 2024-12-17 | $9.42 | $9.42 | $8.63 | $8.69 | $8.69 | 10,666,200 |
| 2024-12-16 | $9.36 | $9.53 | $9.29 | $9.36 | $9.36 | 7,666,800 |
| 2024-12-13 | $9.58 | $9.60 | $9.26 | $9.28 | $9.28 | 7,871,610 |
| 2024-12-12 | $9.64 | $9.65 | $9.31 | $9.62 | $9.62 | 12,332,490 |
| 2024-12-11 | $9.10 | $9.95 | $9.03 | $9.60 | $9.60 | 18,701,470 |
| 2024-12-10 | $9.20 | $9.28 | $8.88 | $9.07 | $9.07 | 7,793,250 |
| 2024-12-09 | $9.11 | $9.20 | $8.93 | $9.04 | $9.04 | 5,677,400 |
| 2024-12-06 | $8.98 | $9.21 | $8.89 | $9.15 | $9.15 | 7,332,900 |
| 2024-12-05 | $8.90 | $8.97 | $8.80 | $8.96 | $8.96 | 5,766,310 |
| 2024-12-04 | $9.10 | $9.18 | $8.87 | $8.93 | $8.93 | 7,883,010 |
| 2024-12-03 | $9.20 | $9.24 | $8.96 | $9.15 | $9.15 | 7,756,710 |
| 2024-12-02 | $9.15 | $9.25 | $9.09 | $9.19 | $9.19 | 11,039,070 |
| 2024-11-29 | $9.14 | $9.25 | $8.91 | $9.12 | $9.12 | 11,628,500 |
| 2024-11-28 | $8.90 | $9.48 | $8.87 | $9.08 | $9.08 | 14,106,690 |
| 2024-11-27 | $8.81 | $9.10 | $8.61 | $8.97 | $8.97 | 13,925,200 |
| 2024-11-26 | $8.72 | $9.10 | $8.71 | $8.88 | $8.88 | 13,211,070 |
| 2024-11-25 | $8.60 | $8.72 | $8.39 | $8.64 | $8.64 | 10,432,100 |
| 2024-11-22 | $8.85 | $9.29 | $8.55 | $8.58 | $8.58 | 20,969,300 |
| 2024-11-21 | $8.33 | $8.88 | $8.28 | $8.79 | $8.79 | 13,847,310 |
| 2024-11-20 | $8.17 | $8.34 | $8.16 | $8.33 | $8.33 | 6,559,800 |
| 2024-11-19 | $8.19 | $8.23 | $7.97 | $8.21 | $8.21 | 6,939,500 |
| 2024-11-18 | $8.38 | $8.41 | $8.12 | $8.21 | $8.21 | 8,679,700 |
| 2024-11-15 | $8.16 | $8.40 | $8.15 | $8.17 | $8.17 | 6,084,400 |
| 2024-11-14 | $8.39 | $8.44 | $8.21 | $8.24 | $8.24 | 7,305,110 |
| 2024-11-13 | $8.19 | $8.35 | $8.10 | $8.34 | $8.34 | 7,630,500 |
| 2024-11-12 | $8.27 | $8.40 | $8.15 | $8.24 | $8.24 | 8,566,640 |
| 2024-11-11 | $8.14 | $8.27 | $8.01 | $8.26 | $8.26 | 6,606,900 |
| 2024-11-08 | $8.32 | $8.38 | $8.05 | $8.09 | $8.09 | 9,287,670 |
| 2024-11-07 | $8.06 | $8.32 | $8.04 | $8.31 | $8.31 | 9,494,410 |
| 2024-11-06 | $8.11 | $8.18 | $8.04 | $8.12 | $8.12 | 7,476,000 |
| 2024-11-05 | $8.05 | $8.19 | $8.03 | $8.10 | $8.10 | 6,878,080 |
| 2024-11-04 | $7.98 | $8.05 | $7.89 | $8.03 | $8.03 | 4,893,600 |
| 2024-11-01 | $8.20 | $8.27 | $7.88 | $7.91 | $7.91 | 9,961,700 |
| 2024-10-31 | $8.10 | $8.29 | $8.02 | $8.25 | $8.25 | 6,090,460 |
| 2024-10-30 | $7.92 | $8.18 | $7.92 | $8.09 | $8.09 | 7,768,850 |
| 2024-10-29 | $8.42 | $8.43 | $8.00 | $8.00 | $8.00 | 9,401,310 |
| 2024-10-28 | $8.11 | $8.42 | $8.11 | $8.42 | $8.42 | 8,114,320 |
| 2024-10-25 | $7.98 | $8.13 | $7.96 | $8.13 | $8.13 | 6,282,290 |
| 2024-10-24 | $7.85 | $7.98 | $7.78 | $7.93 | $7.93 | 5,050,900 |
| 2024-10-23 | $7.82 | $8.05 | $7.70 | $7.85 | $7.85 | 7,410,660 |
| 2024-10-22 | $7.58 | $7.78 | $7.56 | $7.78 | $7.78 | 5,631,300 |
| 2024-10-21 | $7.48 | $7.65 | $7.47 | $7.59 | $7.59 | 6,608,880 |
| 2024-10-18 | $7.36 | $7.56 | $7.30 | $7.44 | $7.44 | 5,972,320 |
| 2024-10-17 | $7.50 | $7.55 | $7.33 | $7.36 | $7.36 | 4,859,500 |
| 2024-10-16 | $7.39 | $7.55 | $7.35 | $7.49 | $7.49 | 3,975,000 |
| 2024-10-15 | $7.63 | $7.66 | $7.45 | $7.45 | $7.45 | 6,014,400 |
| 2024-10-14 | $7.54 | $7.70 | $7.46 | $7.65 | $7.65 | 5,003,070 |
| 2024-10-11 | $7.78 | $7.78 | $7.48 | $7.57 | $7.57 | 6,676,450 |
| 2024-10-10 | $7.72 | $7.85 | $7.48 | $7.73 | $7.73 | 7,700,300 |
| 2024-10-09 | $8.40 | $8.40 | $7.70 | $7.70 | $7.70 | 15,274,360 |
| 2024-10-08 | $8.72 | $8.72 | $8.14 | $8.55 | $8.55 | 20,755,720 |
| 2024-09-30 | $7.61 | $8.01 | $7.39 | $7.93 | $7.93 | 20,468,950 |
| 2024-09-27 | $7.28 | $7.41 | $7.14 | $7.40 | $7.40 | 8,385,510 |
| 2024-09-26 | $7.13 | $7.26 | $7.10 | $7.24 | $7.24 | 8,299,300 |
| 2024-09-25 | $7.13 | $7.31 | $7.10 | $7.15 | $7.15 | 12,002,800 |
| 2024-09-24 | $6.76 | $7.13 | $6.72 | $7.03 | $7.03 | 12,395,700 |
| 2024-09-23 | $6.78 | $6.82 | $6.66 | $6.69 | $6.69 | 5,657,940 |
| 2024-09-20 | $6.71 | $6.83 | $6.70 | $6.83 | $6.83 | 8,706,960 |
| 2024-09-19 | $6.63 | $6.98 | $6.60 | $6.81 | $6.81 | 12,035,630 |
| 2024-09-18 | $6.56 | $6.73 | $6.38 | $6.70 | $6.70 | 7,446,090 |
| 2024-09-13 | $6.51 | $6.74 | $6.48 | $6.60 | $6.60 | 7,536,100 |
| 2024-09-12 | $6.43 | $6.53 | $6.38 | $6.50 | $6.50 | 3,080,200 |
| 2024-09-11 | $6.54 | $6.64 | $6.37 | $6.44 | $6.44 | 3,548,700 |
| 2024-09-10 | $6.50 | $6.64 | $6.44 | $6.57 | $6.57 | 4,921,200 |
| 2024-09-09 | $6.35 | $6.54 | $6.25 | $6.48 | $6.48 | 4,203,580 |
| 2024-09-06 | $6.42 | $6.54 | $6.39 | $6.41 | $6.41 | 3,326,770 |
| 2024-09-05 | $6.33 | $6.46 | $6.29 | $6.43 | $6.43 | 2,757,860 |
| 2024-09-04 | $6.39 | $6.42 | $6.29 | $6.32 | $6.32 | 2,168,700 |
| 2024-09-03 | $6.39 | $6.44 | $6.32 | $6.39 | $6.39 | 2,368,300 |
| 2024-09-02 | $6.39 | $6.49 | $6.36 | $6.39 | $6.39 | 3,779,070 |
| 2024-08-30 | $6.31 | $6.47 | $6.26 | $6.40 | $6.40 | 3,859,300 |
| 2024-08-29 | $6.30 | $6.34 | $6.17 | $6.32 | $6.32 | 3,231,510 |
| 2024-08-28 | $6.22 | $6.37 | $6.18 | $6.30 | $6.30 | 3,162,500 |
| 2024-08-27 | $6.35 | $6.35 | $6.16 | $6.22 | $6.22 | 2,910,950 |
| 2024-08-26 | $6.17 | $6.38 | $6.12 | $6.32 | $6.32 | 2,521,700 |
| 2024-08-23 | $6.28 | $6.32 | $6.09 | $6.18 | $6.18 | 3,039,500 |
| 2024-08-22 | $6.32 | $6.42 | $6.28 | $6.29 | $6.29 | 1,486,500 |
| 2024-08-21 | $6.42 | $6.42 | $6.32 | $6.36 | $6.36 | 1,850,940 |
| 2024-08-20 | $6.51 | $6.53 | $6.36 | $6.41 | $6.41 | 1,970,800 |
| 2024-08-19 | $6.46 | $6.55 | $6.41 | $6.51 | $6.51 | 1,843,700 |
| 2024-08-16 | $6.55 | $6.55 | $6.44 | $6.45 | $6.45 | 2,077,800 |
| 2024-08-15 | $6.43 | $6.57 | $6.42 | $6.51 | $6.51 | 1,842,200 |
| 2024-08-14 | $6.55 | $6.57 | $6.47 | $6.49 | $6.49 | 2,004,300 |
| 2024-08-13 | $6.44 | $6.52 | $6.40 | $6.51 | $6.51 | 1,798,600 |
| 2024-08-12 | $6.52 | $6.57 | $6.45 | $6.48 | $6.48 | 2,543,210 |
| 2024-08-09 | $6.60 | $6.67 | $6.52 | $6.52 | $6.52 | 2,845,100 |
| 2024-08-08 | $6.61 | $6.65 | $6.53 | $6.63 | $6.63 | 2,563,460 |
| 2024-08-07 | $6.58 | $6.61 | $6.49 | $6.60 | $6.60 | 3,557,200 |
| 2024-08-06 | $6.51 | $6.60 | $6.49 | $6.57 | $6.57 | 2,521,200 |
| 2024-08-05 | $6.48 | $6.65 | $6.42 | $6.48 | $6.48 | 3,866,400 |
| 2024-08-02 | $6.61 | $6.67 | $6.52 | $6.57 | $6.57 | 3,559,500 |
| 2024-08-01 | $6.69 | $6.69 | $6.56 | $6.63 | $6.63 | 5,175,260 |
| 2024-07-31 | $6.54 | $7.00 | $6.51 | $6.71 | $6.71 | 7,983,200 |
| 2024-07-30 | $6.39 | $6.55 | $6.34 | $6.53 | $6.53 | 3,328,000 |
| 2024-07-29 | $6.30 | $6.42 | $6.25 | $6.39 | $6.39 | 3,553,000 |
| 2024-07-26 | $6.12 | $6.32 | $6.11 | $6.27 | $6.27 | 3,563,160 |
| 2024-07-25 | $6.15 | $6.24 | $6.06 | $6.18 | $6.18 | 2,347,300 |
| 2024-07-24 | $6.19 | $6.26 | $6.11 | $6.15 | $6.15 | 3,093,600 |
| 2024-07-23 | $6.20 | $6.35 | $6.18 | $6.19 | $6.19 | 3,415,470 |
| 2024-07-22 | $6.15 | $6.25 | $6.13 | $6.19 | $6.19 | 3,454,430 |
| 2024-07-19 | $6.05 | $6.08 | $5.97 | $6.05 | $6.05 | 1,999,000 |
| 2024-07-18 | $6.05 | $6.07 | $5.91 | $6.06 | $6.06 | 2,188,270 |
| 2024-07-17 | $6.09 | $6.15 | $6.01 | $6.06 | $6.06 | 1,628,650 |
| 2024-07-16 | $6.06 | $6.14 | $6.00 | $6.09 | $6.09 | 2,459,600 |
| 2024-07-15 | $6.26 | $6.26 | $6.01 | $6.06 | $6.06 | 3,022,900 |
| 2024-07-12 | $6.20 | $6.39 | $6.20 | $6.26 | $6.26 | 3,789,600 |
| 2024-07-11 | $6.04 | $6.27 | $6.03 | $6.24 | $6.24 | 3,899,000 |
| 2024-07-10 | $5.99 | $6.05 | $5.90 | $5.94 | $5.94 | 2,640,370 |
| 2024-07-09 | $6.02 | $6.07 | $5.80 | $6.02 | $6.02 | 3,651,070 |
| 2024-07-08 | $6.33 | $6.33 | $5.99 | $6.01 | $6.01 | 4,357,000 |
| 2024-07-05 | $6.28 | $6.39 | $6.16 | $6.36 | $6.36 | 1,892,500 |
| 2024-07-04 | $6.58 | $6.59 | $6.25 | $6.28 | $6.28 | 2,643,300 |
| 2024-07-03 | $6.52 | $6.62 | $6.49 | $6.56 | $6.56 | 2,615,700 |
| 2024-07-02 | $6.42 | $6.53 | $6.36 | $6.53 | $6.53 | 3,334,700 |
| 2024-07-01 | $6.36 | $6.40 | $6.26 | $6.36 | $6.36 | 3,330,300 |
| 2024-06-28 | $6.28 | $6.46 | $6.26 | $6.37 | $6.37 | 2,940,100 |
| 2024-06-27 | $6.33 | $6.41 | $6.26 | $6.30 | $6.30 | 1,639,800 |
| 2024-06-26 | $6.09 | $6.37 | $6.09 | $6.35 | $6.35 | 1,972,600 |
| 2024-06-25 | $6.07 | $6.25 | $6.05 | $6.15 | $6.15 | 2,564,100 |
| 2024-06-24 | $6.31 | $6.31 | $6.01 | $6.06 | $6.06 | 3,584,050 |
| 2024-06-21 | $6.37 | $6.40 | $6.26 | $6.34 | $6.34 | 1,658,900 |
| 2024-06-20 | $6.46 | $6.51 | $6.30 | $6.37 | $6.37 | 3,337,800 |
| 2024-06-19 | $6.53 | $6.53 | $6.37 | $6.50 | $6.50 | 2,048,100 |
| 2024-06-18 | $6.39 | $6.49 | $6.33 | $6.47 | $6.47 | 2,292,390 |
| 2024-06-17 | $6.44 | $6.46 | $6.32 | $6.37 | $6.37 | 2,222,800 |
| 2024-06-14 | $6.40 | $6.49 | $6.32 | $6.46 | $6.46 | 2,732,000 |
| 2024-06-13 | $6.58 | $6.63 | $6.42 | $6.46 | $6.46 | 2,647,300 |
| 2024-06-12 | $6.48 | $6.61 | $6.46 | $6.59 | $6.59 | 2,669,600 |
| 2024-06-11 | $6.50 | $6.55 | $6.39 | $6.47 | $6.47 | 3,222,720 |
| 2024-06-07 | $6.29 | $6.58 | $6.26 | $6.53 | $6.53 | 5,970,800 |
| 2024-06-06 | $6.56 | $6.60 | $6.13 | $6.19 | $6.19 | 6,491,900 |
| 2024-06-05 | $6.74 | $6.74 | $6.55 | $6.56 | $6.56 | 4,185,000 |
| 2024-06-04 | $6.88 | $6.89 | $6.67 | $6.75 | $6.75 | 4,027,000 |
| 2024-06-03 | $7.12 | $7.12 | $6.84 | $6.92 | $6.92 | 6,098,910 |
| 2024-05-31 | $7.12 | $7.15 | $7.09 | $7.10 | $7.10 | 2,155,000 |
| 2024-05-30 | $7.10 | $7.18 | $7.06 | $7.10 | $7.10 | 2,981,100 |
| 2024-05-29 | $7.05 | $7.20 | $7.02 | $7.14 | $7.14 | 2,319,810 |
| 2024-05-28 | $7.28 | $7.29 | $7.06 | $7.08 | $7.08 | 3,895,100 |
| 2024-05-27 | $7.35 | $7.47 | $7.17 | $7.31 | $7.31 | 4,055,400 |
| 2024-05-24 | $7.21 | $7.33 | $7.12 | $7.23 | $7.23 | 3,765,500 |
| 2024-05-23 | $7.44 | $7.45 | $7.11 | $7.18 | $7.18 | 4,788,700 |
| 2024-05-22 | $7.35 | $7.48 | $7.34 | $7.43 | $7.43 | 2,620,900 |
| 2024-05-21 | $7.53 | $7.55 | $7.39 | $7.41 | $7.41 | 4,644,600 |
| 2024-05-20 | $7.53 | $7.66 | $7.53 | $7.58 | $7.58 | 5,451,800 |
| 2024-05-17 | $7.48 | $7.53 | $7.38 | $7.52 | $7.52 | 3,859,460 |
| 2024-05-16 | $7.45 | $7.53 | $7.39 | $7.44 | $7.44 | 3,994,800 |
| 2024-05-15 | $7.40 | $7.48 | $7.31 | $7.40 | $7.40 | 3,497,800 |
| 2024-05-14 | $7.21 | $7.43 | $7.21 | $7.40 | $7.40 | 4,265,000 |
| 2024-05-13 | $7.31 | $7.40 | $7.21 | $7.23 | $7.23 | 5,188,400 |
| 2024-05-10 | $7.57 | $7.63 | $7.35 | $7.44 | $7.44 | 5,131,980 |
| 2024-05-09 | $7.46 | $7.63 | $7.43 | $7.55 | $7.55 | 6,104,700 |
| 2024-05-08 | $7.47 | $7.52 | $7.40 | $7.41 | $7.41 | 4,887,700 |
| 2024-05-07 | $7.40 | $7.50 | $7.39 | $7.49 | $7.49 | 5,196,280 |
| 2024-05-06 | $7.28 | $7.43 | $7.28 | $7.43 | $7.43 | 6,255,700 |
| 2024-04-30 | $7.39 | $7.45 | $7.19 | $7.24 | $7.24 | 7,302,200 |
| 2024-04-29 | $7.16 | $7.43 | $7.15 | $7.40 | $7.40 | 7,117,910 |
| 2024-04-26 | $7.08 | $7.24 | $7.06 | $7.22 | $7.22 | 7,553,710 |
| 2024-04-25 | $7.03 | $7.19 | $7.02 | $7.13 | $7.13 | 5,923,820 |
| 2024-04-24 | $6.85 | $7.09 | $6.84 | $7.09 | $7.09 | 5,314,250 |
| 2024-04-23 | $6.78 | $7.02 | $6.75 | $6.88 | $6.88 | 6,798,800 |
| 2024-04-22 | $6.92 | $6.92 | $6.43 | $6.71 | $6.71 | 8,723,300 |
| 2024-04-19 | $6.85 | $7.03 | $6.75 | $6.89 | $6.89 | 7,705,800 |
| 2024-04-18 | $7.00 | $7.06 | $6.80 | $6.87 | $6.87 | 12,165,310 |
| 2024-04-17 | $6.68 | $7.18 | $6.67 | $7.05 | $7.05 | 17,612,120 |
| 2024-04-16 | $7.20 | $7.37 | $6.93 | $6.93 | $6.93 | 10,557,800 |
| 2024-04-15 | $7.98 | $8.05 | $7.70 | $7.70 | $7.70 | 18,056,370 |
| 2024-04-12 | $8.48 | $8.64 | $8.12 | $8.56 | $8.56 | 32,759,810 |
| 2024-04-11 | $7.99 | $8.65 | $7.91 | $8.44 | $8.44 | 30,788,300 |
| 2024-04-10 | $8.03 | $8.36 | $7.86 | $8.23 | $8.23 | 22,299,100 |
| 2024-04-09 | $7.92 | $8.15 | $7.65 | $8.05 | $8.05 | 14,318,050 |
| 2024-04-08 | $8.30 | $8.43 | $7.97 | $8.02 | $8.02 | 22,582,950 |
| 2024-04-03 | $7.98 | $8.53 | $7.98 | $8.16 | $8.16 | 22,018,490 |
| 2024-04-02 | $7.83 | $8.00 | $7.82 | $7.91 | $7.91 | 7,142,240 |
| 2024-04-01 | $7.76 | $7.83 | $7.71 | $7.81 | $7.81 | 6,974,100 |
| 2024-03-29 | $7.55 | $7.72 | $7.48 | $7.72 | $7.72 | 5,278,910 |
| 2024-03-28 | $7.35 | $7.61 | $7.31 | $7.49 | $7.49 | 4,002,400 |
| 2024-03-27 | $7.52 | $7.56 | $7.32 | $7.32 | $7.32 | 3,976,600 |
| 2024-03-26 | $7.55 | $7.65 | $7.37 | $7.50 | $7.50 | 4,973,200 |
| 2024-03-25 | $7.72 | $7.82 | $7.50 | $7.54 | $7.54 | 6,637,950 |
| 2024-03-22 | $7.85 | $7.93 | $7.66 | $7.77 | $7.77 | 5,243,610 |
| 2024-03-21 | $7.80 | $7.89 | $7.69 | $7.85 | $7.85 | 4,808,200 |
| 2024-03-20 | $7.63 | $7.80 | $7.62 | $7.79 | $7.79 | 5,466,700 |
| 2024-03-19 | $7.69 | $7.75 | $7.61 | $7.64 | $7.64 | 4,971,850 |
| 2024-03-18 | $7.58 | $7.66 | $7.55 | $7.66 | $7.66 | 5,235,490 |
| 2024-03-15 | $7.40 | $7.57 | $7.36 | $7.57 | $7.57 | 5,898,390 |
| 2024-03-14 | $7.44 | $7.52 | $7.31 | $7.43 | $7.43 | 6,270,100 |
| 2024-03-13 | $7.38 | $7.49 | $7.28 | $7.45 | $7.45 | 6,210,530 |
| 2024-03-12 | $7.24 | $7.43 | $7.23 | $7.42 | $7.42 | 6,629,750 |
| 2024-03-11 | $7.07 | $7.25 | $7.07 | $7.24 | $7.24 | 4,163,200 |
| 2024-03-08 | $7.12 | $7.18 | $7.01 | $7.13 | $7.13 | 3,347,100 |
| 2024-03-07 | $7.09 | $7.31 | $7.05 | $7.10 | $7.10 | 6,198,300 |
| 2024-03-06 | $6.94 | $7.12 | $6.93 | $7.05 | $7.05 | 4,834,600 |
| 2024-03-05 | $7.12 | $7.15 | $6.91 | $6.96 | $6.96 | 5,856,500 |
| 2024-03-04 | $7.21 | $7.27 | $7.04 | $7.15 | $7.15 | 6,204,510 |
| 2024-03-01 | $7.17 | $7.27 | $7.11 | $7.20 | $7.20 | 5,583,600 |
| 2024-02-29 | $6.88 | $7.18 | $6.86 | $7.17 | $7.17 | 8,888,200 |
| 2024-02-28 | $7.73 | $7.93 | $6.93 | $6.94 | $6.94 | 17,352,470 |
| 2024-02-27 | $7.38 | $7.72 | $7.35 | $7.68 | $7.68 | 7,430,240 |
| 2024-02-26 | $7.21 | $7.58 | $7.11 | $7.40 | $7.40 | 10,472,170 |
| 2024-02-23 | $7.00 | $7.21 | $6.98 | $7.21 | $7.21 | 8,115,060 |
| 2024-02-22 | $6.71 | $6.99 | $6.70 | $6.98 | $6.98 | 8,036,600 |
| 2024-02-21 | $6.48 | $6.96 | $6.44 | $6.75 | $6.75 | 11,092,090 |
| 2024-02-20 | $6.44 | $6.57 | $6.31 | $6.55 | $6.55 | 8,547,040 |
| 2024-02-19 | $6.16 | $6.48 | $6.09 | $6.43 | $6.43 | 14,226,380 |
| 2024-02-08 | $5.69 | $6.12 | $5.24 | $6.08 | $6.08 | 18,348,280 |
| 2024-02-07 | $6.15 | $6.15 | $5.56 | $5.64 | $5.64 | 19,343,100 |
| 2024-02-06 | $6.20 | $6.40 | $5.89 | $6.17 | $6.17 | 19,964,520 |
| 2024-02-05 | $7.09 | $7.09 | $6.54 | $6.54 | $6.54 | 10,348,700 |
| 2024-02-02 | $7.76 | $7.87 | $7.02 | $7.27 | $7.27 | 9,534,790 |
| 2024-02-01 | $7.94 | $7.94 | $7.49 | $7.69 | $7.69 | 8,510,500 |
| 2024-01-31 | $8.44 | $8.47 | $7.90 | $7.98 | $7.98 | 7,216,100 |
| 2024-01-30 | $8.66 | $8.69 | $8.32 | $8.40 | $8.40 | 6,058,010 |
| 2024-01-29 | $9.05 | $9.05 | $8.68 | $8.72 | $8.72 | 7,455,920 |
| 2024-01-26 | $8.81 | $9.17 | $8.81 | $9.03 | $9.03 | 8,644,600 |
| 2024-01-25 | $8.57 | $8.86 | $8.47 | $8.83 | $8.83 | 8,060,220 |
| 2024-01-24 | $8.29 | $8.53 | $8.16 | $8.51 | $8.51 | 8,083,800 |
| 2024-01-23 | $8.33 | $8.38 | $8.06 | $8.20 | $8.20 | 9,007,900 |
| 2024-01-22 | $8.85 | $8.88 | $8.26 | $8.26 | $8.26 | 9,578,700 |
| 2024-01-19 | $8.94 | $9.09 | $8.87 | $8.89 | $8.89 | 5,435,900 |
| 2024-01-18 | $9.08 | $9.15 | $8.73 | $8.94 | $8.94 | 8,481,900 |
| 2024-01-17 | $9.23 | $9.37 | $9.10 | $9.11 | $9.11 | 4,753,700 |
| 2024-01-16 | $9.40 | $9.40 | $9.12 | $9.31 | $9.31 | 6,411,800 |
| 2024-01-15 | $9.12 | $9.45 | $9.12 | $9.33 | $9.33 | 7,663,400 |
| 2024-01-12 | $9.38 | $9.46 | $9.20 | $9.22 | $9.22 | 7,813,100 |
| 2024-01-11 | $9.36 | $9.43 | $9.30 | $9.38 | $9.38 | 7,051,820 |
| 2024-01-10 | $9.40 | $9.47 | $9.30 | $9.31 | $9.31 | 5,884,800 |
| 2024-01-09 | $9.27 | $9.54 | $9.27 | $9.40 | $9.40 | 8,439,500 |
| 2024-01-08 | $9.32 | $9.44 | $9.28 | $9.28 | $9.28 | 8,018,580 |
| 2024-01-05 | $9.50 | $9.59 | $9.32 | $9.35 | $9.35 | 9,718,500 |
| 2024-01-04 | $9.60 | $9.60 | $9.36 | $9.48 | $9.48 | 10,266,790 |
| 2024-01-03 | $9.70 | $9.79 | $9.51 | $9.59 | $9.59 | 13,515,200 |
| 2024-01-02 | $9.72 | $9.89 | $9.65 | $9.75 | $9.75 | 12,072,300 |
| 2024-01-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2023-12-29 | $9.62 | $9.88 | $9.55 | $9.78 | $9.78 | 11,484,300 |
| 2023-12-28 | $9.68 | $9.71 | $9.50 | $9.60 | $9.60 | 12,303,350 |
| 2023-12-27 | $9.67 | $9.80 | $9.51 | $9.72 | $9.72 | 9,384,900 |
| 2023-12-26 | $9.61 | $9.89 | $9.54 | $9.63 | $9.63 | 12,287,100 |
| 2023-12-25 | $9.54 | $9.83 | $9.42 | $9.58 | $9.58 | 13,158,500 |
| 2023-12-22 | $10.03 | $10.11 | $9.51 | $9.65 | $9.65 | 23,027,380 |
| 2023-12-21 | $10.13 | $10.27 | $9.70 | $9.97 | $9.97 | 21,714,290 |
| 2023-12-20 | $9.95 | $10.34 | $9.78 | $10.14 | $10.14 | 30,319,540 |
| 2023-12-19 | $10.99 | $11.11 | $9.91 | $10.04 | $10.04 | 43,288,050 |
| 2023-12-18 | $11.77 | $11.95 | $11.01 | $11.01 | $11.01 | 40,349,780 |
| 2023-12-15 | $12.66 | $12.95 | $11.80 | $12.23 | $12.23 | 62,293,850 |
| 2023-12-14 | $11.77 | $12.66 | $11.58 | $12.66 | $12.66 | 53,995,980 |
| 2023-12-13 | $12.30 | $12.47 | $11.32 | $11.51 | $11.51 | 50,605,560 |
| 2023-12-12 | $12.39 | $12.87 | $11.62 | $12.19 | $12.19 | 56,959,560 |
| 2023-12-11 | $10.40 | $12.08 | $10.40 | $11.71 | $11.71 | 59,482,440 |
| 2023-12-08 | $11.53 | $11.71 | $10.98 | $10.98 | $10.98 | 43,010,120 |
| 2023-12-07 | $11.05 | $12.44 | $10.30 | $12.20 | $12.20 | 78,187,150 |
| 2023-12-06 | $10.77 | $12.02 | $10.77 | $11.31 | $11.31 | 65,910,580 |
| 2023-12-05 | $10.55 | $11.92 | $10.38 | $10.93 | $10.93 | 71,493,180 |
| 2023-12-04 | $10.49 | $11.00 | $10.32 | $11.00 | $11.00 | 42,944,550 |
| 2023-12-01 | $9.14 | $10.00 | $9.11 | $10.00 | $10.00 | 18,677,790 |
| 2023-11-30 | $8.95 | $9.12 | $8.92 | $9.09 | $9.09 | 5,016,170 |
| 2023-11-29 | $8.95 | $9.08 | $8.95 | $8.95 | $8.95 | 3,384,100 |
| 2023-11-28 | $8.88 | $9.02 | $8.84 | $8.99 | $8.99 | 3,598,040 |
| 2023-11-27 | $8.93 | $8.93 | $8.79 | $8.85 | $8.85 | 3,692,300 |
| 2023-11-24 | $8.95 | $9.03 | $8.87 | $8.95 | $8.95 | 4,907,680 |
| 2023-11-23 | $8.84 | $8.99 | $8.74 | $8.93 | $8.93 | 5,405,310 |
| 2023-11-22 | $8.76 | $9.14 | $8.76 | $8.87 | $8.87 | 8,987,700 |
| 2023-11-21 | $8.78 | $8.87 | $8.75 | $8.76 | $8.76 | 3,140,800 |
| 2023-11-20 | $8.79 | $8.81 | $8.67 | $8.80 | $8.80 | 3,272,900 |
| 2023-11-17 | $8.65 | $8.83 | $8.65 | $8.78 | $8.78 | 2,912,700 |
| 2023-11-16 | $8.65 | $8.75 | $8.62 | $8.67 | $8.67 | 2,222,600 |
| 2023-11-15 | $8.73 | $8.76 | $8.65 | $8.69 | $8.69 | 1,779,900 |
| 2023-11-14 | $8.69 | $8.74 | $8.62 | $8.70 | $8.70 | 2,648,600 |
| 2023-11-13 | $8.63 | $8.72 | $8.60 | $8.68 | $8.68 | 2,640,300 |
| 2023-11-10 | $8.56 | $8.62 | $8.48 | $8.59 | $8.59 | 2,650,600 |
| 2023-11-09 | $8.57 | $8.60 | $8.48 | $8.52 | $8.52 | 2,274,700 |
| 2023-11-08 | $8.57 | $8.64 | $8.50 | $8.57 | $8.57 | 2,179,100 |
| 2023-11-07 | $8.50 | $8.63 | $8.47 | $8.59 | $8.59 | 3,849,700 |
| 2023-11-06 | $8.41 | $8.54 | $8.40 | $8.48 | $8.48 | 3,671,700 |
| 2023-11-03 | $8.49 | $8.53 | $8.39 | $8.41 | $8.41 | 3,178,900 |
| 2023-11-02 | $8.55 | $8.60 | $8.46 | $8.49 | $8.49 | 3,576,840 |
| 2023-11-01 | $8.41 | $8.63 | $8.38 | $8.60 | $8.60 | 6,605,410 |
| 2023-10-31 | $8.35 | $8.49 | $8.31 | $8.44 | $8.44 | 4,549,620 |
| 2023-10-30 | $8.11 | $8.37 | $8.11 | $8.33 | $8.33 | 3,460,800 |
| 2023-10-27 | $8.08 | $8.19 | $8.02 | $8.17 | $8.17 | 2,347,720 |
| 2023-10-26 | $8.10 | $8.12 | $8.02 | $8.08 | $8.08 | 2,085,000 |
| 2023-10-25 | $8.04 | $8.14 | $8.02 | $8.11 | $8.11 | 2,645,120 |
| 2023-10-24 | $7.74 | $7.98 | $7.70 | $7.97 | $7.97 | 3,001,900 |
| 2023-10-23 | $7.91 | $7.94 | $7.65 | $7.70 | $7.70 | 3,097,510 |
| 2023-10-20 | $7.95 | $8.02 | $7.90 | $7.92 | $7.92 | 1,941,600 |
| 2023-10-19 | $8.00 | $8.12 | $7.93 | $7.97 | $7.97 | 2,145,790 |
| 2023-10-18 | $8.11 | $8.12 | $7.98 | $8.00 | $8.00 | 1,791,200 |
| 2023-10-17 | $8.10 | $8.18 | $8.06 | $8.11 | $8.11 | 1,692,900 |
| 2023-10-16 | $8.02 | $8.18 | $8.01 | $8.07 | $8.07 | 1,926,100 |
| 2023-10-13 | $8.13 | $8.13 | $8.00 | $8.03 | $8.03 | 1,996,700 |
| 2023-10-12 | $8.12 | $8.17 | $8.11 | $8.16 | $8.16 | 1,570,400 |
| 2023-10-11 | $8.18 | $8.20 | $8.06 | $8.13 | $8.13 | 2,777,200 |
| 2023-10-10 | $8.14 | $8.24 | $8.11 | $8.17 | $8.17 | 1,981,800 |
| 2023-10-09 | $8.38 | $8.41 | $8.08 | $8.10 | $8.10 | 3,797,500 |
| 2023-09-28 | $8.31 | $8.44 | $8.30 | $8.40 | $8.40 | 1,751,960 |
| 2023-09-27 | $8.25 | $8.39 | $8.21 | $8.31 | $8.31 | 1,753,710 |
| 2023-09-26 | $8.28 | $8.37 | $8.20 | $8.25 | $8.25 | 1,955,610 |
| 2023-09-25 | $8.38 | $8.43 | $8.27 | $8.28 | $8.28 | 1,832,300 |
| 2023-09-22 | $8.25 | $8.39 | $8.19 | $8.38 | $8.38 | 2,264,000 |
| 2023-09-21 | $8.30 | $8.37 | $8.20 | $8.25 | $8.25 | 2,295,100 |
| 2023-09-20 | $8.33 | $8.38 | $8.28 | $8.32 | $8.32 | 1,738,200 |
| 2023-09-19 | $8.43 | $8.47 | $8.28 | $8.31 | $8.31 | 2,339,900 |
| 2023-09-18 | $8.35 | $8.47 | $8.22 | $8.44 | $8.44 | 3,679,900 |
| 2023-09-15 | $8.35 | $8.38 | $8.30 | $8.32 | $8.32 | 2,792,950 |
| 2023-09-14 | $8.40 | $8.42 | $8.28 | $8.31 | $8.31 | 2,372,750 |
| 2023-09-13 | $8.50 | $8.57 | $8.32 | $8.40 | $8.40 | 3,349,710 |
| 2023-09-12 | $8.70 | $8.70 | $8.49 | $8.50 | $8.50 | 4,469,500 |
| 2023-09-11 | $8.66 | $8.73 | $8.59 | $8.70 | $8.70 | 2,709,000 |
| 2023-09-08 | $8.71 | $8.71 | $8.62 | $8.66 | $8.66 | 2,258,410 |
| 2023-09-07 | $8.73 | $8.75 | $8.63 | $8.65 | $8.65 | 3,149,700 |
| 2023-09-06 | $8.69 | $8.75 | $8.65 | $8.73 | $8.73 | 4,854,100 |
| 2023-09-05 | $8.72 | $8.73 | $8.64 | $8.69 | $8.69 | 2,214,000 |
| 2023-09-04 | $8.64 | $8.75 | $8.62 | $8.72 | $8.72 | 3,541,150 |
| 2023-09-01 | $8.61 | $8.69 | $8.59 | $8.64 | $8.64 | 2,302,100 |
| 2023-08-31 | $8.66 | $8.70 | $8.52 | $8.61 | $8.61 | 3,461,300 |
| 2023-08-30 | $8.63 | $8.74 | $8.58 | $8.68 | $8.68 | 3,999,500 |
| 2023-08-29 | $8.49 | $8.66 | $8.43 | $8.66 | $8.66 | 2,662,200 |
| 2023-08-28 | $8.80 | $8.81 | $8.46 | $8.49 | $8.49 | 4,070,800 |
| 2023-08-25 | $8.36 | $8.50 | $8.25 | $8.31 | $8.31 | 2,541,900 |
| 2023-08-24 | $8.42 | $8.49 | $8.33 | $8.39 | $8.39 | 2,236,000 |
| 2023-08-23 | $8.44 | $8.58 | $8.37 | $8.41 | $8.41 | 2,258,000 |
| 2023-08-22 | $8.55 | $8.60 | $8.36 | $8.45 | $8.45 | 3,159,300 |
| 2023-08-21 | $8.55 | $8.69 | $8.51 | $8.55 | $8.55 | 2,943,900 |
| 2023-08-18 | $8.68 | $8.73 | $8.55 | $8.55 | $8.55 | 2,423,200 |
| 2023-08-17 | $8.60 | $8.69 | $8.57 | $8.68 | $8.68 | 2,137,600 |
| 2023-08-16 | $8.63 | $8.73 | $8.57 | $8.61 | $8.61 | 2,232,900 |
| 2023-08-15 | $8.58 | $8.71 | $8.58 | $8.64 | $8.64 | 2,021,300 |
| 2023-08-14 | $8.59 | $8.71 | $8.50 | $8.63 | $8.63 | 2,750,700 |
| 2023-08-11 | $8.72 | $8.78 | $8.61 | $8.64 | $8.64 | 2,723,840 |
| 2023-08-10 | $8.68 | $8.71 | $8.64 | $8.70 | $8.70 | 1,756,100 |
| 2023-08-09 | $8.84 | $8.87 | $8.64 | $8.66 | $8.66 | 3,463,100 |
| 2023-08-08 | $8.91 | $8.91 | $8.82 | $8.85 | $8.85 | 2,551,500 |
| 2023-08-07 | $8.96 | $8.96 | $8.82 | $8.85 | $8.85 | 3,638,150 |
| 2023-08-04 | $9.02 | $9.05 | $8.92 | $8.96 | $8.96 | 3,851,400 |
| 2023-08-03 | $9.09 | $9.10 | $8.91 | $8.95 | $8.95 | 3,101,200 |
| 2023-08-02 | $9.05 | $9.13 | $8.96 | $9.08 | $9.08 | 4,219,800 |
| 2023-08-01 | $9.02 | $9.15 | $9.00 | $9.07 | $9.07 | 5,570,820 |
| 2023-07-31 | $8.77 | $9.08 | $8.77 | $9.07 | $9.07 | 7,669,850 |
| 2023-07-28 | $8.73 | $8.83 | $8.67 | $8.79 | $8.79 | 4,894,280 |
| 2023-07-27 | $8.70 | $8.80 | $8.68 | $8.71 | $8.71 | 3,456,900 |
| 2023-07-26 | $8.65 | $8.72 | $8.60 | $8.70 | $8.70 | 4,347,100 |
| 2023-07-25 | $8.61 | $8.68 | $8.59 | $8.64 | $8.64 | 4,162,700 |
| 2023-07-24 | $8.60 | $8.63 | $8.48 | $8.58 | $8.58 | 4,519,000 |
| 2023-07-21 | $8.49 | $8.60 | $8.48 | $8.59 | $8.59 | 3,457,600 |
| 2023-07-20 | $8.57 | $8.59 | $8.47 | $8.48 | $8.48 | 2,832,500 |
| 2023-07-19 | $8.43 | $8.60 | $8.43 | $8.54 | $8.54 | 3,928,710 |
| 2023-07-18 | $8.54 | $8.55 | $8.39 | $8.50 | $8.40 | 4,205,840 |
| 2023-07-17 | $8.60 | $8.70 | $8.41 | $8.54 | $8.44 | 7,493,710 |
| 2023-07-14 | $8.39 | $8.42 | $8.35 | $8.36 | $8.26 | 1,889,200 |
| 2023-07-13 | $8.37 | $8.44 | $8.34 | $8.37 | $8.27 | 2,810,750 |
| 2023-07-12 | $8.46 | $8.47 | $8.32 | $8.34 | $8.24 | 2,140,900 |
| 2023-07-11 | $8.38 | $8.45 | $8.37 | $8.45 | $8.35 | 2,021,700 |
| 2023-07-10 | $8.42 | $8.46 | $8.36 | $8.40 | $8.30 | 2,042,200 |
| 2023-07-07 | $8.38 | $8.45 | $8.34 | $8.41 | $8.31 | 2,704,700 |
| 2023-07-06 | $8.34 | $8.39 | $8.32 | $8.37 | $8.27 | 1,783,200 |
| 2023-07-05 | $8.39 | $8.45 | $8.32 | $8.35 | $8.25 | 3,952,300 |
| 2023-07-04 | $8.31 | $8.47 | $8.29 | $8.36 | $8.26 | 3,191,100 |
| 2023-07-03 | $8.20 | $8.33 | $8.20 | $8.29 | $8.19 | 3,490,320 |
| 2023-06-30 | $8.17 | $8.25 | $8.11 | $8.22 | $8.12 | 2,759,670 |
| 2023-06-29 | $8.07 | $8.22 | $8.07 | $8.15 | $8.06 | 3,852,010 |
| 2023-06-28 | $8.09 | $8.09 | $7.96 | $8.08 | $7.99 | 3,088,300 |
| 2023-06-27 | $7.83 | $8.14 | $7.83 | $8.08 | $7.99 | 3,070,900 |
| 2023-06-26 | $7.90 | $7.91 | $7.80 | $7.83 | $7.74 | 2,454,300 |
| 2023-06-21 | $8.07 | $8.11 | $7.93 | $7.93 | $7.93 | 3,583,100 |
| 2023-06-20 | $8.13 | $8.15 | $8.04 | $8.07 | $8.07 | 2,637,600 |
| 2023-06-19 | $8.25 | $8.27 | $8.10 | $8.14 | $8.14 | 3,702,400 |
| 2023-06-16 | $8.23 | $8.29 | $8.20 | $8.25 | $8.25 | 3,792,300 |
| 2023-06-15 | $8.22 | $8.29 | $8.16 | $8.23 | $8.23 | 2,123,800 |
| 2023-06-14 | $8.22 | $8.32 | $8.20 | $8.24 | $8.24 | 2,398,800 |
| 2023-06-13 | $8.15 | $8.30 | $8.13 | $8.25 | $8.25 | 3,254,500 |
| 2023-06-12 | $8.12 | $8.18 | $8.02 | $8.17 | $8.17 | 3,303,000 |
| 2023-06-09 | $8.17 | $8.17 | $8.09 | $8.12 | $8.12 | 2,318,800 |
| 2023-06-08 | $8.06 | $8.18 | $8.03 | $8.14 | $8.14 | 3,271,920 |
| 2023-06-07 | $8.05 | $8.11 | $8.00 | $8.06 | $8.06 | 1,836,400 |
| 2023-06-06 | $8.14 | $8.18 | $8.02 | $8.06 | $8.06 | 2,565,510 |
| 2023-06-05 | $8.18 | $8.22 | $8.13 | $8.17 | $8.17 | 1,785,600 |
| 2023-06-02 | $8.13 | $8.18 | $8.03 | $8.15 | $8.15 | 2,228,700 |
| 2023-06-01 | $8.07 | $8.16 | $8.04 | $8.10 | $8.10 | 2,061,900 |
| 2023-05-31 | $8.12 | $8.14 | $8.04 | $8.07 | $8.07 | 1,950,500 |
| 2023-05-30 | $8.12 | $8.14 | $8.04 | $8.12 | $8.12 | 2,349,100 |
| 2023-05-29 | $8.23 | $8.23 | $8.07 | $8.11 | $8.11 | 1,707,900 |
| 2023-05-26 | $8.14 | $8.16 | $8.04 | $8.14 | $8.14 | 1,821,800 |
| 2023-05-25 | $8.17 | $8.22 | $8.09 | $8.16 | $8.16 | 3,504,800 |
| 2023-05-24 | $8.22 | $8.26 | $8.15 | $8.18 | $8.18 | 2,226,300 |
| 2023-05-23 | $8.27 | $8.28 | $8.21 | $8.21 | $8.21 | 1,955,410 |
| 2023-05-22 | $8.26 | $8.27 | $8.18 | $8.27 | $8.27 | 2,103,810 |
| 2023-05-19 | $8.32 | $8.37 | $8.19 | $8.26 | $8.26 | 2,412,200 |
| 2023-05-18 | $8.34 | $8.37 | $8.31 | $8.34 | $8.34 | 1,717,700 |
| 2023-05-17 | $8.23 | $8.35 | $8.19 | $8.34 | $8.34 | 2,437,400 |
| 2023-05-16 | $8.43 | $8.43 | $8.23 | $8.24 | $8.24 | 3,389,920 |
| 2023-05-15 | $8.43 | $8.45 | $8.24 | $8.39 | $8.39 | 2,890,400 |
| 2023-05-12 | $8.46 | $8.46 | $8.37 | $8.41 | $8.41 | 2,487,400 |
| 2023-05-11 | $8.43 | $8.48 | $8.28 | $8.43 | $8.43 | 6,032,910 |
| 2023-05-10 | $8.48 | $8.51 | $8.35 | $8.41 | $8.41 | 8,940,000 |
| 2023-05-09 | $8.26 | $8.84 | $8.24 | $8.59 | $8.59 | 14,316,240 |
| 2023-05-08 | $8.29 | $8.33 | $8.24 | $8.26 | $8.26 | 3,376,600 |
| 2023-05-05 | $8.31 | $8.32 | $8.19 | $8.26 | $8.26 | 3,184,510 |
| 2023-05-04 | $8.15 | $8.31 | $8.13 | $8.27 | $8.27 | 5,774,360 |
| 2023-05-03 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-05-02 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-04-28 | $7.95 | $8.21 | $7.91 | $8.18 | $8.18 | 3,760,010 |
| 2023-04-27 | $7.92 | $7.98 | $7.84 | $7.95 | $7.95 | 3,156,300 |
| 2023-04-26 | $7.89 | $7.99 | $7.82 | $7.89 | $7.89 | 2,824,030 |
| 2023-04-25 | $7.93 | $8.01 | $7.76 | $7.89 | $7.89 | 3,803,100 |
| 2023-04-24 | $7.84 | $8.04 | $7.77 | $7.95 | $7.95 | 3,285,400 |
| 2023-04-21 | $8.08 | $8.14 | $7.83 | $7.83 | $7.83 | 4,293,100 |
| 2023-04-20 | $8.14 | $8.14 | $7.97 | $8.08 | $8.08 | 2,213,500 |
| 2023-04-19 | $8.18 | $8.20 | $8.12 | $8.14 | $8.14 | 2,111,700 |
| 2023-04-18 | $8.24 | $8.24 | $8.13 | $8.20 | $8.20 | 2,794,100 |
| 2023-04-17 | $8.20 | $8.24 | $8.14 | $8.24 | $8.24 | 2,185,700 |
| 2023-04-14 | $8.24 | $8.30 | $8.15 | $8.21 | $8.21 | 2,464,500 |
| 2023-04-13 | $8.17 | $8.27 | $8.14 | $8.25 | $8.25 | 3,293,110 |
| 2023-04-12 | $8.14 | $8.20 | $8.07 | $8.19 | $8.19 | 2,730,800 |
| 2023-04-11 | $7.99 | $8.21 | $7.93 | $8.12 | $8.12 | 3,532,140 |
| 2023-04-10 | $8.05 | $8.08 | $7.93 | $7.95 | $7.95 | 2,489,000 |
| 2023-04-07 | $7.99 | $8.07 | $7.95 | $8.06 | $8.06 | 1,903,800 |
| 2023-04-06 | $8.08 | $8.08 | $7.93 | $7.95 | $7.95 | 3,252,100 |
| 2023-04-05 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2023-04-04 | $8.16 | $8.19 | $8.05 | $8.08 | $8.08 | 2,960,300 |
| 2023-04-03 | $8.14 | $8.19 | $8.09 | $8.16 | $8.16 | 3,138,700 |
| 2023-03-31 | $8.10 | $8.16 | $8.06 | $8.13 | $8.13 | 2,619,800 |
| 2023-03-30 | $8.21 | $8.29 | $8.02 | $8.09 | $8.09 | 3,859,410 |
| 2023-03-29 | $8.42 | $8.43 | $8.22 | $8.22 | $8.22 | 3,322,180 |
| 2023-03-28 | $8.59 | $8.63 | $8.40 | $8.40 | $8.40 | 3,870,500 |
| 2023-03-27 | $8.66 | $8.69 | $8.49 | $8.57 | $8.57 | 4,116,000 |
| 2023-03-24 | $8.70 | $8.75 | $8.61 | $8.66 | $8.66 | 3,266,700 |
| 2023-03-23 | $8.72 | $8.72 | $8.62 | $8.70 | $8.70 | 3,820,710 |
| 2023-03-22 | $8.68 | $8.75 | $8.65 | $8.71 | $8.71 | 5,315,200 |
| 2023-03-21 | $8.51 | $8.80 | $8.45 | $8.77 | $8.77 | 8,780,610 |
| 2023-03-20 | $8.51 | $8.53 | $8.44 | $8.52 | $8.52 | 3,005,300 |
| 2023-03-17 | $8.35 | $8.55 | $8.35 | $8.49 | $8.49 | 2,703,400 |
| 2023-03-16 | $8.47 | $8.47 | $8.31 | $8.33 | $8.33 | 2,438,800 |
| 2023-03-15 | $8.31 | $8.51 | $8.26 | $8.41 | $8.41 | 2,691,600 |
| 2023-03-14 | $8.45 | $8.46 | $8.21 | $8.32 | $8.32 | 3,219,900 |
| 2023-03-13 | $8.44 | $8.50 | $8.38 | $8.43 | $8.43 | 2,463,600 |
| 2023-03-10 | $8.55 | $8.61 | $8.48 | $8.49 | $8.49 | 2,886,000 |
| 2023-03-09 | $8.58 | $8.61 | $8.51 | $8.56 | $8.56 | 1,859,200 |
| 2023-03-08 | $8.50 | $8.59 | $8.46 | $8.58 | $8.58 | 2,071,380 |
| 2023-03-07 | $8.67 | $8.71 | $8.51 | $8.52 | $8.52 | 4,039,300 |
| 2023-03-06 | $8.65 | $8.68 | $8.58 | $8.62 | $8.62 | 2,979,800 |
| 2023-03-03 | $8.63 | $8.70 | $8.56 | $8.63 | $8.63 | 3,344,580 |
| 2023-03-02 | $8.79 | $8.79 | $8.60 | $8.62 | $8.62 | 4,648,610 |
| 2023-03-01 | $8.73 | $8.79 | $8.68 | $8.75 | $8.75 | 3,044,700 |
| 2023-02-28 | $8.65 | $8.73 | $8.60 | $8.71 | $8.71 | 2,345,200 |
| 2023-02-27 | $8.80 | $8.80 | $8.55 | $8.57 | $8.57 | 3,938,600 |
| 2023-02-24 | $8.78 | $8.81 | $8.67 | $8.76 | $8.76 | 2,913,400 |
| 2023-02-23 | $8.85 | $8.88 | $8.73 | $8.79 | $8.79 | 3,307,200 |
| 2023-02-22 | $8.76 | $8.85 | $8.71 | $8.80 | $8.80 | 2,987,900 |
| 2023-02-21 | $8.79 | $8.87 | $8.72 | $8.77 | $8.77 | 5,115,400 |
| 2023-02-20 | $8.67 | $8.83 | $8.61 | $8.83 | $8.83 | 4,423,500 |
| 2023-02-17 | $8.58 | $8.78 | $8.58 | $8.62 | $8.62 | 4,488,330 |
| 2023-02-16 | $8.83 | $8.94 | $8.55 | $8.62 | $8.62 | 7,309,900 |
| 2023-02-15 | $8.80 | $8.86 | $8.76 | $8.84 | $8.84 | 3,616,300 |
| 2023-02-14 | $8.87 | $8.87 | $8.79 | $8.84 | $8.84 | 3,442,780 |
| 2023-02-13 | $8.85 | $8.85 | $8.74 | $8.85 | $8.85 | 3,742,800 |
| 2023-02-10 | $8.88 | $8.88 | $8.73 | $8.80 | $8.80 | 4,183,000 |
| 2023-02-09 | $8.87 | $8.88 | $8.76 | $8.87 | $8.87 | 4,600,800 |
| 2023-02-08 | $8.98 | $9.01 | $8.75 | $8.78 | $8.78 | 6,315,400 |
| 2023-02-07 | $9.13 | $9.14 | $8.93 | $8.96 | $8.96 | 8,330,810 |
| 2023-02-06 | $9.09 | $9.18 | $9.02 | $9.08 | $9.08 | 6,690,010 |
| 2023-02-03 | $9.10 | $9.19 | $9.00 | $9.07 | $9.07 | 8,393,540 |
| 2023-02-02 | $9.28 | $9.28 | $9.04 | $9.14 | $9.14 | 13,210,400 |
| 2023-02-01 | $8.90 | $9.16 | $8.85 | $9.05 | $9.05 | 12,051,530 |
| 2023-01-31 | $8.85 | $8.90 | $8.72 | $8.90 | $8.90 | 9,424,420 |
| 2023-01-30 | $8.86 | $8.92 | $8.75 | $8.89 | $8.89 | 13,618,950 |
| 2023-01-20 | $9.18 | $9.19 | $8.65 | $8.70 | $8.70 | 22,841,780 |
| 2023-01-19 | $9.25 | $9.70 | $9.08 | $9.45 | $9.45 | 24,980,790 |
| 2023-01-18 | $9.30 | $9.56 | $9.10 | $9.12 | $9.12 | 26,501,620 |
| 2023-01-17 | $9.61 | $9.90 | $9.11 | $9.30 | $9.30 | 36,293,780 |
| 2023-01-16 | $8.40 | $9.34 | $8.37 | $9.34 | $9.34 | 11,251,240 |
| 2023-01-13 | $8.60 | $8.72 | $8.36 | $8.49 | $8.49 | 17,065,260 |
| 2023-01-12 | $8.22 | $8.88 | $8.14 | $8.61 | $8.61 | 22,930,950 |
| 2023-01-11 | $7.84 | $8.40 | $7.79 | $8.30 | $8.30 | 12,786,100 |
| 2023-01-10 | $7.91 | $7.95 | $7.79 | $7.88 | $7.88 | 2,753,850 |
| 2023-01-09 | $7.99 | $7.99 | $7.92 | $7.95 | $7.95 | 2,596,000 |
| 2023-01-06 | $8.06 | $8.09 | $7.91 | $7.95 | $7.95 | 3,941,200 |
| 2023-01-05 | $8.19 | $8.19 | $8.04 | $8.09 | $8.09 | 4,325,480 |
| 2023-01-04 | $8.08 | $8.23 | $8.01 | $8.19 | $8.19 | 6,323,100 |
| 2023-01-03 | $7.77 | $8.11 | $7.72 | $8.09 | $8.09 | 6,988,680 |
| 2023-01-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-12-30 | $7.71 | $7.81 | $7.62 | $7.78 | $7.78 | 3,767,870 |
| 2022-12-29 | $7.75 | $7.83 | $7.66 | $7.66 | $7.66 | 3,923,330 |
| 2022-12-28 | $7.74 | $7.98 | $7.64 | $7.80 | $7.80 | 6,121,950 |
| 2022-12-27 | $7.66 | $7.77 | $7.62 | $7.75 | $7.75 | 2,890,410 |
| 2022-12-26 | $7.61 | $7.68 | $7.56 | $7.65 | $7.65 | 1,626,700 |
| 2022-12-23 | $7.60 | $7.72 | $7.50 | $7.60 | $7.60 | 2,582,900 |
| 2022-12-22 | $7.78 | $7.85 | $7.60 | $7.64 | $7.64 | 2,524,300 |
| 2022-12-21 | $7.76 | $7.82 | $7.65 | $7.68 | $7.68 | 2,156,130 |
| 2022-12-20 | $7.74 | $7.85 | $7.68 | $7.78 | $7.78 | 2,090,500 |
| 2022-12-19 | $7.96 | $8.04 | $7.73 | $7.78 | $7.78 | 3,329,700 |
| 2022-12-16 | $8.14 | $8.14 | $7.97 | $8.02 | $8.02 | 3,554,130 |
| 2022-12-15 | $8.15 | $8.24 | $8.12 | $8.14 | $8.14 | 2,537,800 |
| 2022-12-14 | $8.15 | $8.25 | $8.11 | $8.19 | $8.19 | 3,869,300 |
| 2022-12-13 | $8.16 | $8.22 | $8.08 | $8.14 | $8.14 | 3,669,600 |
| 2022-12-12 | $8.33 | $8.45 | $8.09 | $8.14 | $8.14 | 6,853,400 |
| 2022-12-09 | $8.50 | $8.74 | $8.30 | $8.35 | $8.35 | 7,817,500 |
| 2022-12-08 | $8.35 | $8.51 | $8.24 | $8.43 | $8.43 | 5,498,800 |
| 2022-12-07 | $8.24 | $8.34 | $8.24 | $8.29 | $8.29 | 2,740,100 |
| 2022-12-06 | $8.30 | $8.42 | $8.26 | $8.29 | $8.29 | 4,399,150 |
| 2022-12-05 | $8.32 | $8.41 | $8.27 | $8.38 | $8.38 | 4,240,100 |
| 2022-12-01 | $8.23 | $8.44 | $8.20 | $8.25 | $8.25 | 3,565,450 |
| 2022-11-30 | $8.25 | $8.29 | $8.15 | $8.23 | $8.23 | 3,119,980 |
| 2022-11-29 | $8.10 | $8.23 | $8.07 | $8.22 | $8.22 | 3,999,100 |
| 2022-11-28 | $8.05 | $8.16 | $8.02 | $8.10 | $8.10 | 3,843,900 |
| 2022-11-25 | $8.15 | $8.26 | $8.10 | $8.20 | $8.20 | 4,855,500 |
| 2022-11-24 | $8.08 | $8.21 | $8.08 | $8.12 | $8.12 | 3,134,070 |
| 2022-11-23 | $8.12 | $8.12 | $8.01 | $8.08 | $8.08 | 3,545,370 |
| 2022-11-22 | $8.10 | $8.19 | $8.04 | $8.11 | $8.11 | 3,343,890 |
| 2022-11-21 | $8.20 | $8.25 | $8.07 | $8.11 | $8.11 | 3,336,870 |
| 2022-11-18 | $8.25 | $8.37 | $8.12 | $8.22 | $8.22 | 3,715,000 |
| 2022-11-17 | $8.21 | $8.35 | $8.16 | $8.29 | $8.29 | 5,024,190 |
| 2022-11-16 | $8.15 | $8.29 | $8.11 | $8.20 | $8.20 | 4,021,850 |
| 2022-11-15 | $8.17 | $8.17 | $8.08 | $8.15 | $8.15 | 3,649,880 |
| 2022-11-14 | $8.23 | $8.23 | $8.09 | $8.13 | $8.13 | 4,659,220 |
| 2022-11-11 | $8.15 | $8.34 | $8.11 | $8.21 | $8.21 | 6,273,710 |
| 2022-11-10 | $8.01 | $8.13 | $7.98 | $8.09 | $8.09 | 3,414,900 |
| 2022-11-09 | $8.07 | $8.18 | $8.03 | $8.06 | $8.06 | 2,807,380 |
| 2022-11-08 | $8.05 | $8.10 | $7.97 | $8.08 | $8.08 | 4,578,500 |
| 2022-11-07 | $7.93 | $8.09 | $7.87 | $8.08 | $8.08 | 5,272,800 |
| 2022-11-04 | $7.81 | $7.94 | $7.67 | $7.92 | $7.92 | 5,318,900 |
| 2022-11-03 | $7.73 | $7.75 | $7.62 | $7.71 | $7.71 | 3,877,880 |
| 2022-11-02 | $7.64 | $7.84 | $7.60 | $7.71 | $7.71 | 4,332,360 |
| 2022-11-01 | $7.46 | $7.61 | $7.39 | $7.60 | $7.60 | 4,978,300 |
| 2022-10-31 | $7.60 | $7.63 | $7.38 | $7.39 | $7.39 | 6,569,800 |
| 2022-10-28 | $7.86 | $8.00 | $7.64 | $7.66 | $7.66 | 5,094,500 |
| 2022-10-27 | $8.00 | $8.18 | $7.84 | $8.02 | $8.02 | 5,848,560 |
| 2022-10-26 | $7.80 | $7.97 | $7.74 | $7.82 | $7.82 | 4,215,300 |
| 2022-10-25 | $7.82 | $7.94 | $7.69 | $7.74 | $7.74 | 4,779,300 |
| 2022-10-24 | $8.10 | $8.19 | $7.92 | $7.94 | $7.94 | 4,912,120 |
| 2022-10-21 | $8.16 | $8.20 | $8.01 | $8.05 | $8.05 | 3,524,500 |
| 2022-10-20 | $8.20 | $8.28 | $8.07 | $8.08 | $8.08 | 5,071,100 |
| 2022-10-19 | $8.13 | $8.42 | $8.02 | $8.25 | $8.25 | 6,822,600 |
| 2022-10-18 | $8.12 | $8.40 | $8.09 | $8.17 | $8.17 | 6,469,400 |
| 2022-10-17 | $7.86 | $8.20 | $7.77 | $8.13 | $8.13 | 5,718,500 |
| 2022-10-14 | $7.71 | $7.88 | $7.71 | $7.86 | $7.86 | 3,921,370 |
| 2022-10-13 | $7.50 | $7.74 | $7.47 | $7.68 | $7.68 | 4,389,910 |
| 2022-10-12 | $7.28 | $7.55 | $7.28 | $7.54 | $7.54 | 3,689,010 |
| 2022-10-11 | $7.30 | $7.39 | $7.10 | $7.34 | $7.34 | 3,657,600 |
| 2022-10-10 | $7.48 | $7.50 | $7.22 | $7.24 | $7.24 | 3,116,100 |
| 2022-09-30 | $7.46 | $7.52 | $7.37 | $7.37 | $7.37 | 2,617,300 |
| 2022-09-29 | $7.55 | $7.65 | $7.43 | $7.46 | $7.46 | 3,981,000 |
| 2022-09-28 | $7.70 | $7.77 | $7.44 | $7.45 | $7.45 | 3,524,500 |
| 2022-09-27 | $7.59 | $7.80 | $7.57 | $7.75 | $7.75 | 3,861,040 |
| 2022-09-26 | $7.84 | $7.94 | $7.52 | $7.60 | $7.60 | 6,294,500 |
| 2022-09-23 | $8.09 | $8.12 | $7.83 | $7.84 | $7.84 | 3,546,800 |
| 2022-09-22 | $8.06 | $8.18 | $8.02 | $8.09 | $8.09 | 3,746,300 |
| 2022-09-21 | $7.99 | $8.17 | $7.83 | $8.10 | $8.10 | 4,559,840 |
| 2022-09-20 | $7.94 | $8.13 | $7.94 | $7.99 | $7.99 | 2,968,270 |
| 2022-09-19 | $8.09 | $8.12 | $7.83 | $7.91 | $7.91 | 4,243,370 |
| 2022-09-16 | $8.33 | $8.35 | $7.98 | $8.00 | $8.00 | 4,490,100 |
| 2022-09-15 | $8.57 | $8.59 | $8.24 | $8.31 | $8.31 | 6,130,500 |
| 2022-09-14 | $8.63 | $8.67 | $8.43 | $8.47 | $8.47 | 5,988,400 |
| 2022-09-13 | $8.66 | $8.86 | $8.62 | $8.76 | $8.76 | 6,059,900 |
| 2022-09-12 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2022-09-09 | $8.82 | $8.88 | $8.66 | $8.68 | $8.68 | 5,478,200 |
| 2022-09-08 | $8.87 | $9.00 | $8.67 | $8.72 | $8.72 | 6,530,700 |
| 2022-09-07 | $8.95 | $9.02 | $8.84 | $8.88 | $8.88 | 6,484,300 |
| 2022-09-06 | $9.17 | $9.21 | $9.02 | $9.04 | $9.04 | 6,041,000 |
| 2022-09-05 | $9.10 | $9.20 | $8.95 | $9.13 | $9.13 | 5,516,200 |
| 2022-09-02 | $8.65 | $9.05 | $8.61 | $9.02 | $9.02 | 11,658,820 |
| 2022-09-01 | $8.60 | $8.95 | $8.56 | $8.61 | $8.61 | 8,977,940 |
| 2022-08-31 | $8.98 | $9.03 | $8.58 | $8.65 | $8.65 | 13,460,380 |
| 2022-08-30 | $8.92 | $9.35 | $8.80 | $8.97 | $8.97 | 17,547,670 |
| 2022-08-29 | $9.00 | $9.05 | $8.70 | $8.85 | $8.85 | 16,308,690 |
| 2022-08-26 | $9.50 | $9.68 | $9.24 | $9.31 | $9.31 | 15,534,590 |
| 2022-08-25 | $9.28 | $9.58 | $9.16 | $9.43 | $9.43 | 15,735,300 |
| 2022-08-24 | $9.46 | $9.56 | $9.13 | $9.19 | $9.19 | 11,852,400 |
| 2022-08-23 | $9.12 | $9.50 | $9.10 | $9.30 | $9.30 | 12,625,280 |
| 2022-08-22 | $9.17 | $9.22 | $8.98 | $9.06 | $9.06 | 7,335,900 |
| 2022-08-19 | $8.95 | $9.27 | $8.81 | $9.08 | $9.08 | 12,569,500 |
| 2022-08-18 | $9.11 | $9.11 | $8.88 | $8.92 | $8.92 | 7,913,600 |
| 2022-08-17 | $9.18 | $9.27 | $9.07 | $9.12 | $9.12 | 6,964,800 |
| 2022-08-16 | $9.30 | $9.35 | $9.10 | $9.12 | $9.12 | 6,012,600 |
| 2022-08-15 | $9.39 | $9.51 | $9.21 | $9.25 | $9.25 | 8,210,000 |
| 2022-08-12 | $9.18 | $9.65 | $9.13 | $9.39 | $9.39 | 11,717,490 |
| 2022-08-11 | $9.42 | $9.44 | $9.02 | $9.22 | $9.22 | 7,954,200 |
| 2022-08-10 | $9.11 | $9.29 | $8.93 | $9.27 | $9.27 | 7,877,830 |
| 2022-08-09 | $9.20 | $9.29 | $9.03 | $9.08 | $9.08 | 5,342,210 |
| 2022-08-08 | $9.10 | $9.35 | $9.03 | $9.11 | $9.11 | 7,656,920 |
| 2022-08-05 | $9.14 | $9.33 | $8.81 | $9.00 | $9.00 | 11,508,080 |
| 2022-08-04 | $8.77 | $9.17 | $8.68 | $9.09 | $9.09 | 14,378,200 |
| 2022-08-03 | $8.44 | $8.78 | $8.44 | $8.49 | $8.49 | 7,803,200 |
| 2022-08-02 | $8.67 | $8.68 | $8.33 | $8.37 | $8.37 | 8,145,920 |
| 2022-08-01 | $8.88 | $8.93 | $8.64 | $8.74 | $8.74 | 5,892,770 |
| 2022-07-29 | $8.87 | $9.00 | $8.82 | $8.86 | $8.86 | 4,214,500 |
| 2022-07-28 | $8.98 | $9.00 | $8.83 | $8.86 | $8.86 | 4,977,300 |
| 2022-07-27 | $9.02 | $9.40 | $8.90 | $8.92 | $8.92 | 7,773,800 |
| 2022-07-26 | $8.81 | $9.03 | $8.79 | $8.97 | $8.97 | 4,794,030 |
| 2022-07-25 | $8.95 | $9.01 | $8.80 | $8.86 | $8.86 | 5,366,210 |
| 2022-07-22 | $8.90 | $9.21 | $8.81 | $8.92 | $8.92 | 9,281,780 |
| 2022-07-21 | $8.71 | $8.94 | $8.60 | $8.86 | $8.86 | 7,645,590 |
| 2022-07-20 | $8.56 | $8.81 | $8.49 | $8.71 | $8.71 | 5,722,950 |
| 2022-07-19 | $8.55 | $8.62 | $8.46 | $8.56 | $8.56 | 4,877,670 |
| 2022-07-18 | $8.12 | $8.60 | $8.12 | $8.54 | $8.54 | 10,241,000 |
| 2022-07-15 | $8.31 | $8.32 | $8.10 | $8.11 | $8.11 | 5,084,700 |
| 2022-07-14 | $8.50 | $8.50 | $8.31 | $8.35 | $8.35 | 5,357,100 |
| 2022-07-13 | $8.42 | $8.53 | $8.37 | $8.49 | $8.49 | 4,686,390 |
| 2022-07-12 | $8.38 | $8.55 | $8.29 | $8.45 | $8.45 | 7,013,850 |
| 2022-07-11 | $8.44 | $8.45 | $8.21 | $8.37 | $8.37 | 5,585,250 |
| 2022-07-08 | $8.33 | $8.43 | $8.19 | $8.39 | $8.39 | 6,254,430 |
| 2022-07-07 | $8.37 | $8.66 | $8.28 | $8.43 | $8.29 | 9,414,920 |
| 2022-07-06 | $8.68 | $8.75 | $8.22 | $8.30 | $8.16 | 14,313,880 |
| 2022-07-05 | $8.40 | $9.08 | $8.35 | $8.71 | $8.57 | 15,706,810 |
| 2022-07-04 | $8.36 | $8.51 | $8.27 | $8.50 | $8.36 | 6,466,710 |
| 2022-07-01 | $8.46 | $8.46 | $8.29 | $8.33 | $8.19 | 5,212,200 |
| 2022-06-30 | $8.32 | $8.59 | $8.30 | $8.44 | $8.30 | 7,084,600 |
| 2022-06-29 | $8.39 | $8.45 | $8.26 | $8.26 | $8.12 | 7,963,600 |
| 2022-06-28 | $8.33 | $8.55 | $8.33 | $8.36 | $8.22 | 10,156,200 |
| 2022-06-27 | $8.31 | $8.80 | $8.26 | $8.29 | $8.15 | 14,421,060 |
| 2022-06-24 | $8.12 | $8.33 | $8.01 | $8.22 | $8.09 | 11,751,350 |
| 2022-06-23 | $7.86 | $8.01 | $7.78 | $7.95 | $7.82 | 6,074,500 |
| 2022-06-22 | $8.25 | $8.29 | $7.87 | $7.88 | $7.75 | 8,776,400 |
| 2022-06-21 | $7.87 | $8.42 | $7.80 | $8.25 | $8.11 | 12,769,700 |
| 2022-06-20 | $7.86 | $7.98 | $7.82 | $7.86 | $7.73 | 4,938,060 |
| 2022-06-17 | $7.99 | $8.02 | $7.73 | $7.90 | $7.77 | 7,207,300 |
| 2022-06-16 | $8.19 | $8.20 | $8.00 | $8.06 | $7.93 | 5,725,600 |
| 2022-06-15 | $7.98 | $8.37 | $7.98 | $8.14 | $8.01 | 11,490,260 |
| 2022-06-14 | $8.01 | $8.02 | $7.70 | $7.99 | $7.86 | 8,092,170 |
| 2022-06-13 | $8.20 | $8.42 | $8.03 | $8.07 | $7.94 | 10,995,880 |
| 2022-06-10 | $7.93 | $8.42 | $7.93 | $8.29 | $8.15 | 9,342,590 |
| 2022-06-09 | $8.03 | $8.55 | $7.89 | $8.01 | $7.88 | 11,444,390 |
| 2022-06-08 | $7.98 | $8.11 | $7.90 | $8.03 | $7.90 | 6,049,200 |
| 2022-06-07 | $8.00 | $8.05 | $7.85 | $7.98 | $7.85 | 5,445,000 |
| 2022-06-06 | $8.00 | $8.08 | $7.94 | $8.02 | $7.89 | 3,767,380 |
| 2022-06-02 | $8.10 | $8.10 | $7.94 | $8.00 | $7.87 | 3,542,800 |
| 2022-06-01 | $8.08 | $8.17 | $7.93 | $8.01 | $7.88 | 6,466,920 |
| 2022-05-31 | $8.01 | $8.14 | $7.89 | $8.14 | $8.01 | 5,812,460 |
| 2022-05-30 | $7.94 | $8.07 | $7.93 | $8.01 | $7.88 | 4,855,210 |
| 2022-05-27 | $8.04 | $8.11 | $7.84 | $7.96 | $7.83 | 4,601,400 |
| 2022-05-26 | $7.93 | $8.07 | $7.77 | $7.93 | $7.80 | 4,865,600 |
| 2022-05-25 | $7.57 | $8.09 | $7.57 | $7.93 | $7.80 | 6,595,550 |
| 2022-05-24 | $7.86 | $7.96 | $7.57 | $7.59 | $7.47 | 6,150,940 |
| 2022-05-23 | $7.88 | $8.18 | $7.85 | $7.92 | $7.79 | 8,099,740 |
| 2022-05-20 | $7.65 | $7.79 | $7.58 | $7.78 | $7.65 | 5,993,500 |
| 2022-05-19 | $7.46 | $7.69 | $7.43 | $7.62 | $7.49 | 4,817,910 |
| 2022-05-18 | $7.45 | $7.68 | $7.34 | $7.59 | $7.47 | 7,743,300 |
| 2022-05-17 | $7.47 | $7.54 | $7.30 | $7.50 | $7.38 | 7,014,410 |
| 2022-05-16 | $7.25 | $7.60 | $7.25 | $7.44 | $7.32 | 9,589,300 |
| 2022-05-13 | $7.31 | $7.31 | $7.13 | $7.27 | $7.15 | 6,874,000 |
| 2022-05-12 | $7.39 | $7.43 | $7.18 | $7.25 | $7.13 | 10,353,990 |
| 2022-05-11 | $7.05 | $7.49 | $7.04 | $7.34 | $7.22 | 12,562,590 |
| 2022-05-10 | $6.88 | $7.02 | $6.83 | $6.99 | $6.88 | 4,779,400 |
| 2022-05-09 | $6.83 | $6.98 | $6.78 | $6.95 | $6.84 | 5,249,560 |
| 2022-05-06 | $6.80 | $6.88 | $6.75 | $6.83 | $6.72 | 6,367,480 |
| 2022-05-05 | $6.99 | $7.09 | $6.91 | $7.00 | $6.89 | 6,392,640 |
| 2022-05-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.88 | 0 |
| 2022-05-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.88 | 0 |
| 2022-04-29 | $6.79 | $7.07 | $6.78 | $6.99 | $6.88 | 5,665,100 |
| 2022-04-28 | $6.73 | $6.96 | $6.66 | $6.73 | $6.62 | 5,451,190 |
| 2022-04-27 | $6.46 | $6.82 | $6.41 | $6.78 | $6.67 | 5,923,690 |
| 2022-04-26 | $6.92 | $7.05 | $6.55 | $6.56 | $6.45 | 7,066,990 |
| 2022-04-25 | $7.44 | $7.51 | $6.98 | $6.99 | $6.88 | 6,689,000 |
| 2022-04-22 | $7.53 | $7.68 | $7.43 | $7.57 | $7.45 | 5,651,300 |
| 2022-04-21 | $7.94 | $8.03 | $7.54 | $7.67 | $7.54 | 8,722,190 |
| 2022-04-20 | $8.04 | $8.26 | $7.90 | $8.00 | $7.87 | 8,490,110 |
| 2022-04-19 | $7.93 | $8.03 | $7.87 | $7.98 | $7.85 | 6,219,600 |
| 2022-04-18 | $7.87 | $8.03 | $7.67 | $8.00 | $7.87 | 8,215,990 |
| 2022-04-15 | $8.21 | $8.25 | $7.80 | $7.87 | $7.74 | 11,000,200 |
| 2022-04-14 | $8.18 | $8.38 | $8.15 | $8.19 | $8.06 | 8,566,500 |
| 2022-04-13 | $8.50 | $8.50 | $8.12 | $8.15 | $8.02 | 9,608,180 |
| 2022-04-12 | $8.29 | $8.54 | $8.23 | $8.53 | $8.39 | 9,154,790 |
| 2022-04-11 | $8.67 | $8.67 | $8.26 | $8.33 | $8.19 | 10,889,790 |
| 2022-04-08 | $8.81 | $8.97 | $8.42 | $8.59 | $8.45 | 14,151,800 |
| 2022-04-07 | $9.35 | $9.45 | $8.77 | $8.77 | $8.63 | 25,359,120 |
| 2022-04-06 | $9.13 | $9.56 | $9.07 | $9.51 | $9.35 | 23,410,820 |
| 2022-04-05 | $9.23 | $9.23 | $9.23 | $9.23 | $9.08 | 0 |
| 2022-04-04 | $9.23 | $9.23 | $9.23 | $9.23 | $9.08 | 0 |
| 2022-04-01 | $8.85 | $9.35 | $8.70 | $9.23 | $9.08 | 24,948,660 |
| 2022-03-31 | $8.90 | $9.06 | $8.73 | $8.97 | $8.82 | 18,494,660 |
| 2022-03-30 | $8.86 | $9.03 | $8.79 | $9.00 | $8.85 | 22,909,990 |
| 2022-03-29 | $8.60 | $9.52 | $8.60 | $9.07 | $8.92 | 34,136,930 |
| 2022-03-28 | $8.59 | $8.80 | $8.45 | $8.65 | $8.51 | 12,858,550 |
| 2022-03-25 | $8.32 | $8.89 | $8.27 | $8.55 | $8.41 | 17,306,200 |
| 2022-03-24 | $8.62 | $8.64 | $8.22 | $8.25 | $8.11 | 12,731,400 |
| 2022-03-23 | $8.89 | $8.91 | $8.51 | $8.57 | $8.43 | 15,243,700 |
| 2022-03-22 | $8.84 | $9.07 | $8.69 | $8.82 | $8.68 | 16,048,610 |
| 2022-03-21 | $8.71 | $9.30 | $8.61 | $8.90 | $8.75 | 23,246,280 |
| 2022-03-18 | $8.30 | $8.88 | $8.25 | $8.59 | $8.45 | 21,829,430 |
| 2022-03-17 | $8.18 | $8.52 | $8.11 | $8.42 | $8.28 | 19,399,250 |
| 2022-03-16 | $7.78 | $8.40 | $7.55 | $8.22 | $8.09 | 19,880,600 |
| 2022-03-15 | $8.28 | $8.35 | $7.66 | $7.66 | $7.53 | 15,203,700 |
| 2022-03-14 | $8.45 | $8.61 | $8.21 | $8.23 | $8.09 | 19,849,100 |
| 2022-03-11 | $7.89 | $8.45 | $7.73 | $8.26 | $8.12 | 18,378,920 |
| 2022-03-10 | $8.10 | $8.15 | $7.88 | $7.90 | $7.77 | 9,554,850 |
| 2022-03-09 | $8.16 | $8.28 | $7.64 | $7.90 | $7.77 | 11,229,710 |
| 2022-03-08 | $8.36 | $8.45 | $8.09 | $8.16 | $8.03 | 11,974,430 |
| 2022-03-07 | $8.40 | $8.68 | $8.35 | $8.46 | $8.32 | 15,195,230 |
| 2022-03-04 | $8.45 | $8.58 | $8.28 | $8.45 | $8.31 | 20,565,500 |
| 2022-03-03 | $8.50 | $8.70 | $8.42 | $8.62 | $8.48 | 34,102,200 |
| 2022-03-02 | $7.71 | $8.42 | $7.66 | $8.42 | $8.28 | 16,585,950 |
| 2022-03-01 | $7.51 | $7.71 | $7.48 | $7.65 | $7.52 | 8,307,400 |
| 2022-02-28 | $7.39 | $7.89 | $7.30 | $7.60 | $7.48 | 13,325,900 |
| 2022-02-25 | $7.40 | $7.52 | $7.31 | $7.37 | $7.25 | 5,775,000 |
| 2022-02-24 | $7.65 | $7.75 | $7.26 | $7.37 | $7.25 | 10,193,600 |
| 2022-02-23 | $7.79 | $7.83 | $7.61 | $7.67 | $7.54 | 7,445,000 |
| 2022-02-22 | $7.97 | $8.05 | $7.68 | $7.73 | $7.60 | 8,954,400 |
| 2022-02-21 | $8.00 | $8.18 | $7.87 | $8.08 | $7.95 | 7,368,700 |
| 2022-02-18 | $7.93 | $8.00 | $7.82 | $7.93 | $7.80 | 6,803,400 |
| 2022-02-17 | $8.16 | $8.25 | $7.98 | $8.04 | $7.91 | 10,584,900 |
| 2022-02-16 | $8.09 | $8.38 | $8.06 | $8.23 | $8.09 | 10,457,100 |
| 2022-02-15 | $8.26 | $8.31 | $7.88 | $8.05 | $7.92 | 13,341,700 |
| 2022-02-14 | $7.84 | $8.42 | $7.84 | $8.25 | $8.11 | 16,645,460 |
| 2022-02-11 | $8.18 | $8.24 | $7.86 | $7.90 | $7.77 | 9,106,320 |
| 2022-02-10 | $8.07 | $8.28 | $8.05 | $8.15 | $8.02 | 8,138,680 |
| 2022-02-09 | $7.99 | $8.17 | $7.89 | $8.12 | $7.99 | 9,151,700 |
| 2022-02-08 | $7.43 | $7.95 | $7.42 | $7.94 | $7.81 | 12,501,060 |
| 2022-02-07 | $7.55 | $7.63 | $7.36 | $7.46 | $7.34 | 8,173,500 |
| 2022-02-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.28 | 0 |
| 2022-02-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.28 | 0 |
| 2022-02-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.28 | 0 |
| 2022-02-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.28 | 0 |
| 2022-01-28 | $7.41 | $7.61 | $7.32 | $7.40 | $7.28 | 7,795,080 |
| 2022-01-27 | $7.73 | $7.75 | $7.27 | $7.29 | $7.17 | 10,782,800 |
| 2022-01-26 | $7.21 | $7.75 | $7.20 | $7.59 | $7.47 | 20,998,320 |
| 2022-01-25 | $7.58 | $7.60 | $6.95 | $7.13 | $7.01 | 16,838,900 |
| 2022-01-24 | $8.05 | $8.24 | $7.67 | $7.72 | $7.59 | 20,177,180 |
| 2022-01-21 | $8.28 | $9.08 | $8.09 | $8.18 | $8.05 | 30,397,310 |
| 2022-01-20 | $8.80 | $8.98 | $8.26 | $8.30 | $8.16 | 38,393,410 |
| 2022-01-19 | $7.88 | $8.67 | $7.88 | $8.67 | $8.53 | 21,230,910 |
| 2022-01-18 | $8.31 | $8.57 | $7.86 | $7.88 | $7.75 | 20,787,200 |
| 2022-01-17 | $8.21 | $8.46 | $8.12 | $8.29 | $8.15 | 16,293,210 |
| 2022-01-14 | $8.24 | $8.85 | $8.14 | $8.18 | $8.05 | 18,787,600 |
| 2022-01-13 | $8.48 | $8.56 | $8.22 | $8.36 | $8.22 | 21,796,610 |
| 2022-01-12 | $8.03 | $8.68 | $7.81 | $8.40 | $8.26 | 24,876,320 |
| 2022-01-11 | $8.11 | $8.28 | $7.94 | $8.00 | $7.87 | 17,978,000 |
| 2022-01-10 | $8.14 | $8.17 | $7.71 | $8.00 | $7.87 | 29,569,710 |
| 2022-01-07 | $8.40 | $9.01 | $8.21 | $8.28 | $8.14 | 46,602,570 |
| 2022-01-06 | $8.06 | $8.59 | $8.06 | $8.19 | $8.06 | 29,241,520 |
| 2022-01-05 | $8.25 | $8.80 | $7.88 | $8.04 | $7.91 | 37,085,480 |
| 2022-01-04 | $7.50 | $8.15 | $7.47 | $8.15 | $8.02 | 14,200,250 |
| 2022-01-03 | $7.41 | $7.41 | $7.41 | $7.41 | $7.29 | 0 |
| 2021-12-31 | $7.46 | $7.77 | $7.35 | $7.41 | $7.29 | 20,393,960 |
| 2021-12-30 | $6.99 | $7.65 | $6.99 | $7.35 | $7.23 | 28,690,360 |
| 2021-12-29 | $6.98 | $7.11 | $6.89 | $6.98 | $6.87 | 16,493,760 |
| 2021-12-28 | $7.36 | $7.55 | $7.07 | $7.09 | $6.97 | 40,552,810 |
| 2021-12-27 | $8.78 | $8.78 | $7.85 | $7.85 | $7.72 | 53,780,770 |
| 2021-12-24 | $7.56 | $7.98 | $7.56 | $7.98 | $7.85 | 10,857,570 |
| 2021-12-22 | $7.35 | $7.50 | $7.28 | $7.47 | $7.35 | 9,376,310 |
| 2021-12-21 | $7.35 | $7.42 | $7.26 | $7.35 | $7.23 | 7,471,300 |
| 2021-12-20 | $7.21 | $7.42 | $7.14 | $7.39 | $7.27 | 9,828,890 |
| 2021-12-17 | $7.10 | $7.33 | $7.10 | $7.21 | $7.09 | 6,559,420 |
| 2021-12-16 | $7.11 | $7.22 | $7.06 | $7.17 | $7.05 | 4,917,600 |
| 2021-12-15 | $7.08 | $7.15 | $7.01 | $7.06 | $6.94 | 6,785,620 |
| 2021-12-14 | $7.01 | $7.23 | $6.91 | $7.19 | $7.07 | 7,353,960 |
| 2021-12-13 | $6.87 | $7.18 | $6.86 | $7.01 | $6.89 | 8,800,910 |
| 2021-12-08 | $6.62 | $6.71 | $6.56 | $6.68 | $6.57 | 2,845,800 |
| 2021-12-07 | $6.65 | $6.70 | $6.54 | $6.59 | $6.48 | 3,683,800 |
| 2021-12-06 | $6.72 | $6.78 | $6.63 | $6.68 | $6.57 | 2,587,300 |
| 2021-12-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.60 | 2,324,900 |
| 2021-12-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.59 | 3,021,800 |
| 2021-12-01 | $6.51 | $6.71 | $6.51 | $6.69 | $6.58 | 3,475,300 |
| 2021-11-30 | $6.49 | $6.61 | $6.44 | $6.53 | $6.42 | 2,252,100 |
| 2021-11-29 | $6.50 | $6.52 | $6.40 | $6.43 | $6.32 | 2,403,200 |
| 2021-11-26 | $6.62 | $6.65 | $6.53 | $6.59 | $6.48 | 1,733,100 |
| 2021-11-25 | $6.63 | $6.69 | $6.56 | $6.65 | $6.54 | 2,530,360 |
| 2021-11-24 | $6.69 | $6.69 | $6.56 | $6.62 | $6.51 | 2,878,200 |
| 2021-11-23 | $6.60 | $6.76 | $6.55 | $6.72 | $6.61 | 3,407,280 |
| 2021-11-22 | $6.60 | $6.60 | $6.52 | $6.60 | $6.49 | 1,748,500 |
| 2021-11-19 | $6.51 | $6.62 | $6.51 | $6.60 | $6.49 | 1,862,700 |
| 2021-11-18 | $6.58 | $6.63 | $6.49 | $6.51 | $6.40 | 1,882,450 |
| 2021-11-17 | $6.58 | $6.62 | $6.55 | $6.62 | $6.51 | 1,794,550 |
| 2021-11-16 | $6.67 | $6.67 | $6.57 | $6.58 | $6.47 | 1,899,020 |
| 2021-11-15 | $6.58 | $6.65 | $6.55 | $6.65 | $6.54 | 2,209,280 |
| 2021-11-12 | $6.53 | $6.64 | $6.51 | $6.60 | $6.49 | 2,105,200 |
| 2021-11-11 | $6.50 | $6.55 | $6.46 | $6.50 | $6.39 | 2,069,500 |
| 2021-11-10 | $6.41 | $6.52 | $6.38 | $6.52 | $6.41 | 2,095,680 |
| 2021-11-09 | $6.41 | $6.45 | $6.33 | $6.41 | $6.30 | 2,284,600 |
| 2021-11-08 | $6.41 | $6.48 | $6.37 | $6.43 | $6.32 | 2,350,400 |
| 2021-11-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.22 | 4,525,780 |
| 2021-11-04 | $6.23 | $6.35 | $6.21 | $6.32 | $6.22 | 1,855,580 |
| 2021-11-03 | $6.10 | $6.23 | $6.07 | $6.21 | $6.11 | 1,231,700 |
| 2021-11-02 | $6.25 | $6.28 | $6.08 | $6.12 | $6.02 | 1,672,580 |
| 2021-11-01 | $6.22 | $6.30 | $6.20 | $6.24 | $6.14 | 1,800,980 |
| 2021-10-29 | $6.08 | $6.24 | $6.06 | $6.18 | $6.08 | 1,576,900 |
| 2021-10-28 | $6.17 | $6.19 | $6.01 | $6.08 | $5.98 | 1,700,900 |
| 2021-10-27 | $6.34 | $6.36 | $6.12 | $6.16 | $6.06 | 2,390,100 |
| 2021-10-26 | $6.46 | $6.51 | $6.29 | $6.34 | $6.24 | 2,571,400 |
| 2021-10-25 | $6.50 | $6.54 | $6.44 | $6.48 | $6.37 | 1,702,100 |
| 2021-10-22 | $6.69 | $6.70 | $6.50 | $6.51 | $6.40 | 2,154,000 |
| 2021-10-21 | $6.73 | $6.75 | $6.67 | $6.68 | $6.57 | 1,693,680 |
| 2021-10-20 | $6.80 | $6.81 | $6.70 | $6.73 | $6.62 | 1,797,200 |
| 2021-10-19 | $6.82 | $6.84 | $6.77 | $6.79 | $6.68 | 1,735,000 |
| 2021-10-18 | $6.74 | $6.81 | $6.68 | $6.81 | $6.70 | 1,361,800 |
| 2021-10-15 | $6.80 | $6.80 | $6.73 | $6.75 | $6.64 | 1,282,700 |
| 2021-10-14 | $6.79 | $6.81 | $6.71 | $6.81 | $6.70 | 986,600 |
| 2021-10-13 | $6.80 | $6.83 | $6.70 | $6.81 | $6.70 | 1,360,700 |
| 2021-10-12 | $6.90 | $6.90 | $6.75 | $6.84 | $6.73 | 1,900,200 |
| 2021-10-11 | $6.91 | $6.92 | $6.81 | $6.92 | $6.81 | 1,686,200 |
| 2021-10-08 | $6.78 | $6.93 | $6.78 | $6.90 | $6.79 | 2,400,300 |
| 2021-10-07 | $6.77 | $6.77 | $6.77 | $6.77 | $6.66 | 0 |
| 2021-10-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.66 | 0 |
| 2021-09-30 | $6.66 | $6.80 | $6.62 | $6.77 | $6.66 | 1,946,900 |
| 2021-09-29 | $6.72 | $6.73 | $6.59 | $6.60 | $6.49 | 2,084,980 |
| 2021-09-28 | $6.71 | $6.79 | $6.66 | $6.77 | $6.66 | 1,945,240 |
| 2021-09-27 | $7.05 | $7.06 | $6.67 | $6.71 | $6.60 | 5,112,200 |
| 2021-09-24 | $7.20 | $7.24 | $6.99 | $7.01 | $6.89 | 3,661,820 |
| 2021-09-23 | $7.19 | $7.28 | $7.18 | $7.21 | $7.09 | 3,026,100 |
| 2021-09-22 | $7.06 | $7.21 | $7.03 | $7.18 | $7.06 | 3,410,700 |
| 2021-09-21 | $7.17 | $7.17 | $7.17 | $7.17 | $7.05 | 0 |
| 2021-09-20 | $7.17 | $7.17 | $7.17 | $7.17 | $7.05 | 0 |
| 2021-09-17 | $7.25 | $7.25 | $7.02 | $7.17 | $7.05 | 4,195,600 |
| 2021-09-16 | $7.29 | $7.41 | $7.20 | $7.21 | $7.09 | 4,566,810 |
| 2021-09-15 | $7.22 | $7.33 | $7.19 | $7.28 | $7.16 | 3,800,340 |
| 2021-09-14 | $7.37 | $7.41 | $7.18 | $7.22 | $7.10 | 6,097,640 |
| 2021-09-13 | $7.31 | $7.42 | $7.30 | $7.39 | $7.27 | 4,802,400 |
| 2021-09-10 | $7.51 | $7.58 | $7.33 | $7.35 | $7.23 | 8,033,910 |
| 2021-09-09 | $7.62 | $7.64 | $7.45 | $7.54 | $7.42 | 13,720,620 |
| 2021-09-08 | $7.49 | $8.00 | $7.43 | $7.86 | $7.73 | 19,142,340 |
| 2021-09-07 | $7.18 | $7.54 | $7.15 | $7.43 | $7.31 | 10,942,720 |
| 2021-09-06 | $7.12 | $7.33 | $7.10 | $7.22 | $7.10 | 7,948,860 |
| 2021-09-03 | $7.18 | $7.43 | $7.11 | $7.19 | $7.07 | 13,032,450 |
| 2021-09-02 | $7.14 | $7.14 | $6.86 | $6.95 | $6.84 | 13,321,630 |
| 2021-09-01 | $7.01 | $7.55 | $6.88 | $7.29 | $7.17 | 13,426,360 |
| 2021-08-31 | $7.02 | $7.05 | $6.82 | $6.96 | $6.85 | 7,390,790 |
| 2021-08-30 | $7.13 | $7.18 | $7.07 | $7.13 | $7.01 | 3,719,100 |
| 2021-08-27 | $7.20 | $7.24 | $7.09 | $7.15 | $7.03 | 3,508,330 |
| 2021-08-26 | $7.28 | $7.32 | $7.16 | $7.20 | $7.08 | 5,535,900 |
| 2021-08-25 | $7.11 | $7.27 | $7.06 | $7.23 | $7.11 | 5,646,560 |
| 2021-08-24 | $7.14 | $7.19 | $7.04 | $7.17 | $6.98 | 4,251,150 |
| 2021-08-23 | $7.01 | $7.15 | $7.00 | $7.12 | $6.93 | 3,374,490 |
| 2021-08-20 | $7.14 | $7.14 | $6.97 | $7.04 | $6.85 | 3,774,500 |
| 2021-08-19 | $7.12 | $7.20 | $7.02 | $7.13 | $6.94 | 3,995,400 |
| 2021-08-18 | $6.91 | $7.10 | $6.87 | $7.08 | $6.89 | 4,102,900 |
| 2021-08-17 | $7.23 | $7.25 | $6.90 | $6.92 | $6.73 | 6,709,200 |
| 2021-08-16 | $7.09 | $7.25 | $7.05 | $7.25 | $7.05 | 5,454,730 |
| 2021-08-13 | $7.09 | $7.19 | $7.00 | $7.09 | $6.90 | 3,906,200 |
| 2021-08-12 | $7.01 | $7.12 | $6.97 | $7.09 | $6.90 | 5,042,000 |
| 2021-08-11 | $7.02 | $7.03 | $6.94 | $7.00 | $6.81 | 2,541,700 |
| 2021-08-10 | $6.98 | $7.07 | $6.97 | $7.03 | $6.84 | 3,201,100 |
| 2021-08-09 | $6.94 | $7.05 | $6.91 | $6.99 | $6.80 | 2,543,800 |
| 2021-08-06 | $7.00 | $7.01 | $6.85 | $6.94 | $6.75 | 2,229,810 |
| 2021-08-05 | $7.02 | $7.08 | $6.93 | $7.00 | $6.81 | 3,465,300 |
| 2021-08-04 | $7.01 | $7.04 | $6.95 | $7.04 | $6.85 | 3,090,960 |
| 2021-08-03 | $6.93 | $7.05 | $6.88 | $7.01 | $6.82 | 3,487,100 |
| 2021-08-02 | $6.75 | $7.04 | $6.65 | $7.01 | $6.82 | 4,713,510 |
| 2021-07-30 | $6.75 | $6.85 | $6.68 | $6.78 | $6.60 | 2,403,840 |
| 2021-07-29 | $6.70 | $6.79 | $6.64 | $6.76 | $6.58 | 2,552,400 |
| 2021-07-28 | $6.82 | $6.90 | $6.55 | $6.65 | $6.47 | 4,069,100 |
| 2021-07-27 | $6.93 | $7.11 | $6.88 | $6.89 | $6.70 | 4,242,400 |
| 2021-07-26 | $7.02 | $7.02 | $6.85 | $6.96 | $6.77 | 4,141,300 |
| 2021-07-23 | $6.88 | $7.03 | $6.76 | $7.02 | $6.83 | 7,723,010 |
| 2021-07-22 | $6.99 | $6.99 | $6.84 | $6.88 | $6.69 | 2,899,700 |
| 2021-07-21 | $6.87 | $6.97 | $6.87 | $6.95 | $6.76 | 2,531,000 |
| 2021-07-20 | $6.94 | $6.94 | $6.81 | $6.87 | $6.68 | 3,044,800 |
| 2021-07-19 | $6.96 | $7.01 | $6.90 | $6.99 | $6.80 | 3,146,100 |
| 2021-07-16 | $6.86 | $7.02 | $6.81 | $6.97 | $6.78 | 4,948,600 |
| 2021-07-15 | $6.92 | $6.94 | $6.76 | $6.89 | $6.70 | 3,773,200 |
| 2021-07-14 | $6.87 | $7.03 | $6.81 | $6.96 | $6.77 | 5,948,200 |
| 2021-07-13 | $6.84 | $6.88 | $6.77 | $6.86 | $6.67 | 3,378,400 |
| 2021-07-12 | $6.86 | $6.94 | $6.78 | $6.84 | $6.65 | 4,289,010 |
| 2021-07-09 | $6.75 | $6.87 | $6.75 | $6.84 | $6.65 | 3,380,800 |
| 2021-07-08 | $6.72 | $6.84 | $6.68 | $6.80 | $6.62 | 4,639,380 |
| 2021-07-07 | $6.66 | $6.70 | $6.63 | $6.70 | $6.52 | 2,515,440 |
| 2021-07-06 | $6.65 | $6.71 | $6.59 | $6.67 | $6.49 | 2,797,680 |
| 2021-07-05 | $6.57 | $6.67 | $6.56 | $6.66 | $6.48 | 2,595,160 |
| 2021-07-02 | $6.58 | $6.68 | $6.55 | $6.55 | $6.37 | 3,839,780 |
| 2021-07-01 | $6.76 | $6.92 | $6.58 | $6.63 | $6.45 | 6,522,900 |
| 2021-06-30 | $6.91 | $7.23 | $6.78 | $6.86 | $6.67 | 11,433,800 |
| 2021-06-29 | $6.68 | $6.73 | $6.55 | $6.57 | $6.39 | 2,141,100 |
| 2021-06-28 | $6.55 | $6.73 | $6.52 | $6.71 | $6.53 | 3,671,500 |
| 2021-06-25 | $6.63 | $6.63 | $6.51 | $6.55 | $6.37 | 3,241,580 |
| 2021-06-24 | $6.65 | $6.71 | $6.60 | $6.64 | $6.46 | 2,324,380 |
| 2021-06-23 | $6.67 | $6.67 | $6.60 | $6.62 | $6.44 | 1,786,300 |
| 2021-06-22 | $6.57 | $6.66 | $6.57 | $6.65 | $6.47 | 2,172,300 |
| 2021-06-21 | $6.54 | $6.62 | $6.51 | $6.57 | $6.39 | 2,425,700 |
| 2021-06-18 | $6.61 | $6.61 | $6.46 | $6.57 | $6.39 | 3,118,800 |
| 2021-06-17 | $6.64 | $6.74 | $6.56 | $6.60 | $6.42 | 3,191,500 |
| 2021-06-16 | $6.68 | $6.75 | $6.62 | $6.66 | $6.48 | 2,821,100 |
| 2021-06-15 | $6.84 | $6.90 | $6.69 | $6.69 | $6.51 | 4,440,310 |
| 2021-06-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.67 | 0 |
| 2021-06-11 | $6.94 | $7.02 | $6.80 | $6.86 | $6.67 | 7,057,900 |
| 2021-06-10 | $6.86 | $7.04 | $6.85 | $6.92 | $6.73 | 6,213,500 |
| 2021-06-09 | $6.76 | $7.03 | $6.76 | $6.86 | $6.67 | 8,117,810 |
| 2021-06-08 | $6.99 | $7.00 | $6.73 | $6.84 | $6.65 | 8,369,720 |
| 2021-06-07 | $6.54 | $6.90 | $6.51 | $6.87 | $6.68 | 8,899,280 |
| 2021-06-04 | $6.62 | $6.66 | $6.50 | $6.52 | $6.34 | 4,648,030 |
| 2021-06-03 | $6.69 | $6.72 | $6.63 | $6.63 | $6.45 | 2,996,390 |
| 2021-06-02 | $6.69 | $6.73 | $6.65 | $6.69 | $6.51 | 3,419,100 |
| 2021-06-01 | $6.66 | $6.71 | $6.62 | $6.70 | $6.52 | 2,768,800 |
| 2021-05-31 | $6.68 | $6.72 | $6.62 | $6.66 | $6.48 | 2,614,080 |
| 2021-05-28 | $6.78 | $6.78 | $6.63 | $6.67 | $6.49 | 4,056,800 |
| 2021-05-27 | $6.81 | $6.86 | $6.75 | $6.78 | $6.60 | 4,936,670 |
| 2021-05-26 | $6.72 | $7.09 | $6.70 | $6.86 | $6.67 | 8,613,600 |
| 2021-05-25 | $6.75 | $6.78 | $6.67 | $6.75 | $6.57 | 4,110,000 |
| 2021-05-24 | $6.73 | $6.83 | $6.65 | $6.75 | $6.57 | 4,518,350 |
| 2021-05-21 | $6.90 | $7.04 | $6.75 | $6.81 | $6.62 | 9,008,630 |
| 2021-05-20 | $6.71 | $7.15 | $6.53 | $6.93 | $6.74 | 11,880,490 |
| 2021-05-19 | $6.66 | $6.90 | $6.56 | $6.77 | $6.59 | 7,429,050 |
| 2021-05-18 | $6.41 | $6.72 | $6.39 | $6.68 | $6.50 | 6,197,100 |
| 2021-05-17 | $6.69 | $6.69 | $6.40 | $6.42 | $6.25 | 6,529,760 |
| 2021-05-14 | $6.57 | $6.74 | $6.57 | $6.71 | $6.53 | 6,331,670 |
| 2021-05-13 | $6.60 | $6.72 | $6.55 | $6.56 | $6.38 | 4,617,100 |
| 2021-05-12 | $6.43 | $6.70 | $6.41 | $6.68 | $6.50 | 7,332,800 |
| 2021-05-11 | $6.38 | $6.46 | $6.37 | $6.45 | $6.27 | 2,191,000 |
| 2021-05-10 | $6.35 | $6.44 | $6.32 | $6.42 | $6.25 | 3,078,540 |
| 2021-05-07 | $6.28 | $6.38 | $6.26 | $6.35 | $6.18 | 2,618,200 |
| 2021-05-06 | $6.24 | $6.33 | $6.19 | $6.28 | $6.11 | 2,299,390 |
| 2021-05-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.07 | 0 |
| 2021-05-04 | $6.24 | $6.24 | $6.24 | $6.24 | $6.07 | 0 |
| 2021-04-30 | $6.35 | $6.35 | $6.22 | $6.24 | $6.07 | 2,516,800 |
| 2021-04-29 | $6.25 | $6.34 | $6.22 | $6.29 | $6.12 | 2,276,100 |
| 2021-04-28 | $6.21 | $6.29 | $6.18 | $6.28 | $6.11 | 1,699,160 |
| 2021-04-27 | $6.35 | $6.38 | $6.16 | $6.25 | $6.08 | 3,367,930 |
| 2021-04-26 | $6.40 | $6.43 | $6.34 | $6.35 | $6.18 | 2,406,510 |
| 2021-04-23 | $6.54 | $6.54 | $6.34 | $6.37 | $6.20 | 4,555,620 |
| 2021-04-22 | $6.56 | $6.65 | $6.51 | $6.52 | $6.34 | 3,654,490 |
| 2021-04-21 | $6.50 | $6.68 | $6.47 | $6.59 | $6.41 | 4,530,140 |
| 2021-04-20 | $6.67 | $6.73 | $6.52 | $6.54 | $6.36 | 5,993,640 |
| 2021-04-19 | $6.62 | $6.69 | $6.62 | $6.67 | $6.49 | 5,861,810 |
| 2021-04-16 | $6.64 | $6.71 | $6.58 | $6.66 | $6.48 | 6,443,240 |
| 2021-04-15 | $6.50 | $6.68 | $6.41 | $6.63 | $6.45 | 7,037,050 |
| 2021-04-14 | $6.54 | $6.55 | $6.36 | $6.50 | $6.32 | 5,154,950 |
| 2021-04-13 | $6.68 | $6.70 | $6.54 | $6.55 | $6.37 | 4,302,810 |
| 2021-04-12 | $6.60 | $6.69 | $6.53 | $6.68 | $6.50 | 6,361,140 |
| 2021-04-09 | $6.52 | $6.61 | $6.52 | $6.59 | $6.41 | 4,138,090 |
| 2021-04-08 | $6.69 | $6.71 | $6.53 | $6.55 | $6.37 | 7,262,390 |
| 2021-04-07 | $6.61 | $6.75 | $6.55 | $6.74 | $6.56 | 8,134,050 |
| 2021-04-06 | $6.57 | $6.67 | $6.53 | $6.65 | $6.47 | 5,971,470 |
| 2021-04-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.35 | 0 |
| 2021-04-02 | $6.71 | $6.80 | $6.51 | $6.53 | $6.35 | 10,438,250 |
| 2021-04-01 | $6.69 | $6.82 | $6.60 | $6.74 | $6.56 | 9,983,400 |
| 2021-03-31 | $6.70 | $6.91 | $6.68 | $6.75 | $6.57 | 12,123,830 |
| 2021-03-30 | $7.01 | $7.04 | $6.74 | $6.77 | $6.59 | 17,422,640 |
| 2021-03-29 | $7.11 | $7.28 | $6.86 | $7.13 | $6.94 | 30,406,280 |
| 2021-03-26 | $7.58 | $8.00 | $7.35 | $7.43 | $7.23 | 34,637,730 |
| 2021-03-25 | $7.50 | $8.07 | $7.34 | $8.07 | $7.85 | 39,152,880 |
| 2021-03-24 | $7.00 | $7.34 | $7.00 | $7.34 | $7.14 | 9,255,350 |
| 2021-03-23 | $6.80 | $6.98 | $6.56 | $6.67 | $6.49 | 11,183,690 |
| 2021-03-22 | $6.48 | $6.63 | $6.32 | $6.57 | $6.39 | 9,178,490 |
| 2021-03-19 | $6.18 | $6.81 | $6.17 | $6.36 | $6.19 | 8,666,710 |
| 2021-03-18 | $6.20 | $6.25 | $6.15 | $6.19 | $6.02 | 1,948,710 |
| 2021-03-17 | $6.14 | $6.29 | $6.12 | $6.21 | $6.04 | 1,992,000 |
| 2021-03-16 | $6.16 | $6.18 | $6.11 | $6.16 | $5.99 | 1,783,460 |
| 2021-03-15 | $6.08 | $6.15 | $6.04 | $6.11 | $5.94 | 1,052,300 |
| 2021-03-12 | $6.03 | $6.14 | $5.99 | $6.11 | $5.94 | 1,480,900 |
| 2021-03-11 | $6.00 | $6.08 | $5.95 | $6.06 | $5.90 | 1,521,510 |
| 2021-03-10 | $6.05 | $6.10 | $5.97 | $6.00 | $5.84 | 1,598,500 |
| 2021-03-09 | $6.15 | $6.23 | $5.91 | $6.06 | $5.90 | 2,057,850 |
| 2021-03-08 | $6.19 | $6.24 | $6.15 | $6.16 | $5.99 | 2,034,100 |
| 2021-03-05 | $6.07 | $6.18 | $6.07 | $6.18 | $6.01 | 2,010,220 |
| 2021-03-04 | $6.10 | $6.15 | $6.06 | $6.10 | $5.93 | 1,611,200 |
| 2021-03-03 | $6.07 | $6.13 | $6.04 | $6.12 | $5.95 | 1,696,180 |
| 2021-03-02 | $6.13 | $6.15 | $6.03 | $6.04 | $5.88 | 1,576,000 |
| 2021-03-01 | $5.95 | $6.10 | $5.95 | $6.10 | $5.93 | 2,110,300 |
| 2021-02-26 | $5.91 | $5.99 | $5.87 | $5.97 | $5.81 | 1,979,400 |
| 2021-02-25 | $6.02 | $6.06 | $5.95 | $5.95 | $5.79 | 2,326,420 |
| 2021-02-24 | $5.98 | $6.01 | $5.93 | $5.99 | $5.83 | 2,264,770 |
| 2021-02-23 | $5.99 | $6.08 | $5.92 | $5.96 | $5.80 | 2,304,210 |
| 2021-02-22 | $5.95 | $6.14 | $5.94 | $6.02 | $5.86 | 3,463,320 |
| 2021-02-19 | $5.80 | $5.97 | $5.74 | $5.95 | $5.79 | 2,379,870 |
| 2021-02-18 | $5.71 | $5.80 | $5.69 | $5.78 | $5.62 | 2,311,570 |
| 2021-02-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.50 | 0 |
| 2021-02-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.50 | 0 |
| 2021-02-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.50 | 0 |
| 2021-02-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.50 | 0 |
| 2021-02-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.50 | 0 |
| 2021-02-10 | $5.63 | $5.67 | $5.61 | $5.65 | $5.50 | 1,600,080 |
| 2021-02-09 | $5.56 | $5.63 | $5.54 | $5.62 | $5.47 | 1,786,990 |
| 2021-02-08 | $5.55 | $5.63 | $5.53 | $5.55 | $5.40 | 1,795,080 |
| 2021-02-05 | $5.70 | $5.78 | $5.58 | $5.61 | $5.46 | 2,140,200 |
| 2021-02-04 | $5.62 | $5.74 | $5.45 | $5.73 | $5.57 | 2,798,870 |
| 2021-02-03 | $5.80 | $5.80 | $5.66 | $5.70 | $5.55 | 2,249,810 |
| 2021-02-02 | $5.85 | $5.92 | $5.78 | $5.78 | $5.62 | 2,512,710 |
| 2021-02-01 | $5.82 | $5.91 | $5.75 | $5.88 | $5.72 | 1,843,400 |
| 2021-01-29 | $6.02 | $6.10 | $5.77 | $5.86 | $5.70 | 3,406,500 |
| 2021-01-28 | $6.10 | $6.15 | $6.00 | $6.02 | $5.86 | 2,538,040 |
| 2021-01-27 | $6.03 | $6.12 | $5.98 | $6.06 | $5.90 | 2,654,470 |
| 2021-01-26 | $6.00 | $6.17 | $5.92 | $6.15 | $5.98 | 4,916,100 |
| 2021-01-25 | $6.15 | $6.24 | $5.96 | $6.00 | $5.84 | 4,863,110 |
| 2021-01-22 | $6.17 | $6.25 | $6.10 | $6.16 | $5.99 | 5,707,520 |
| 2021-01-21 | $6.50 | $6.53 | $6.26 | $6.26 | $6.09 | 12,106,100 |
| 2021-01-20 | $5.95 | $6.51 | $5.90 | $6.51 | $6.33 | 10,681,710 |
| 2021-01-19 | $5.84 | $5.99 | $5.80 | $5.92 | $5.76 | 3,257,770 |
| 2021-01-18 | $5.80 | $5.87 | $5.77 | $5.86 | $5.70 | 1,978,300 |
| 2021-01-15 | $5.67 | $5.84 | $5.66 | $5.80 | $5.64 | 2,338,990 |
| 2021-01-14 | $5.59 | $5.75 | $5.57 | $5.68 | $5.53 | 2,419,570 |
| 2021-01-13 | $5.72 | $5.74 | $5.56 | $5.60 | $5.45 | 2,827,300 |
| 2021-01-12 | $5.69 | $5.79 | $5.63 | $5.71 | $5.55 | 1,967,800 |
| 2021-01-11 | $5.91 | $5.91 | $5.65 | $5.68 | $5.53 | 3,343,180 |
| 2021-01-08 | $5.95 | $6.02 | $5.77 | $5.91 | $5.75 | 3,278,360 |
| 2021-01-07 | $6.25 | $6.25 | $5.93 | $5.99 | $5.83 | 4,848,530 |
| 2021-01-06 | $6.34 | $6.34 | $6.21 | $6.27 | $6.10 | 3,883,000 |
| 2021-01-05 | $6.42 | $6.45 | $6.32 | $6.35 | $6.18 | 3,587,600 |
| 2021-01-04 | $6.40 | $6.57 | $6.39 | $6.45 | $6.27 | 5,738,520 |
| 2021-01-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.27 | 0 |
| 2020-12-31 | $6.38 | $6.51 | $6.38 | $6.45 | $6.27 | 4,286,690 |
| 2020-12-30 | $6.34 | $6.48 | $6.34 | $6.40 | $6.23 | 3,188,200 |
| 2020-12-29 | $6.34 | $6.47 | $6.33 | $6.37 | $6.20 | 3,052,910 |
| 2020-12-28 | $6.48 | $6.50 | $6.29 | $6.37 | $6.20 | 4,456,100 |
| 2020-12-25 | $6.34 | $6.63 | $6.28 | $6.50 | $6.32 | 4,009,000 |
| 2020-12-24 | $6.58 | $6.59 | $6.32 | $6.33 | $6.16 | 4,135,640 |
| 2020-12-23 | $6.53 | $6.60 | $6.51 | $6.57 | $6.39 | 2,214,450 |
| 2020-12-22 | $6.68 | $6.72 | $6.50 | $6.53 | $6.35 | 4,095,300 |
| 2020-12-21 | $6.69 | $6.77 | $6.65 | $6.74 | $6.56 | 3,110,250 |
| 2020-12-18 | $6.77 | $6.83 | $6.66 | $6.74 | $6.56 | 4,156,300 |
| 2020-12-17 | $6.75 | $6.80 | $6.64 | $6.77 | $6.59 | 4,448,010 |
| 2020-12-16 | $6.79 | $6.94 | $6.70 | $6.74 | $6.56 | 2,672,400 |
| 2020-12-15 | $6.85 | $6.85 | $6.75 | $6.83 | $6.64 | 1,767,000 |
| 2020-12-14 | $6.78 | $6.86 | $6.74 | $6.83 | $6.64 | 2,152,010 |
| 2020-12-11 | $6.94 | $7.02 | $6.70 | $6.79 | $6.61 | 4,099,000 |
| 2020-12-10 | $6.93 | $7.05 | $6.88 | $6.94 | $6.75 | 2,280,100 |
| 2020-12-09 | $7.13 | $7.17 | $6.90 | $6.94 | $6.75 | 3,606,400 |
| 2020-12-08 | $7.12 | $7.17 | $7.10 | $7.13 | $6.94 | 2,877,400 |
| 2020-12-07 | $7.23 | $7.26 | $7.15 | $7.15 | $6.96 | 2,969,100 |
| 2020-12-04 | $7.23 | $7.31 | $7.13 | $7.23 | $7.03 | 5,419,740 |
| 2020-12-03 | $7.29 | $7.31 | $7.18 | $7.24 | $7.04 | 5,467,190 |
| 2020-12-02 | $7.30 | $7.35 | $7.24 | $7.31 | $7.11 | 2,966,900 |
| 2020-12-01 | $7.25 | $7.38 | $7.18 | $7.31 | $7.11 | 6,092,300 |
| 2020-11-30 | $7.37 | $7.46 | $7.23 | $7.25 | $7.05 | 6,023,280 |
| 2020-11-27 | $7.32 | $7.37 | $7.20 | $7.37 | $7.17 | 5,285,900 |
| 2020-11-26 | $7.26 | $7.39 | $7.24 | $7.29 | $7.09 | 3,646,130 |
| 2020-11-25 | $7.27 | $7.47 | $7.23 | $7.28 | $7.08 | 5,685,930 |
| 2020-11-24 | $7.26 | $7.34 | $7.20 | $7.26 | $7.06 | 2,590,000 |
| 2020-11-23 | $7.31 | $7.31 | $7.21 | $7.28 | $7.08 | 4,014,800 |
| 2020-11-20 | $7.32 | $7.32 | $7.24 | $7.31 | $7.11 | 2,837,700 |
| 2020-11-19 | $7.28 | $7.35 | $7.23 | $7.33 | $7.13 | 5,862,650 |
| 2020-11-18 | $7.23 | $7.31 | $7.20 | $7.27 | $7.07 | 3,937,800 |
| 2020-11-17 | $7.25 | $7.26 | $7.15 | $7.25 | $7.05 | 4,068,500 |
| 2020-11-16 | $7.28 | $7.35 | $7.15 | $7.27 | $7.07 | 5,506,270 |
| 2020-11-13 | $7.18 | $7.24 | $7.07 | $7.22 | $7.02 | 3,700,200 |
| 2020-11-12 | $7.25 | $7.26 | $7.18 | $7.24 | $7.04 | 2,871,350 |
| 2020-11-11 | $7.27 | $7.29 | $7.17 | $7.26 | $7.06 | 3,688,700 |
| 2020-11-10 | $7.28 | $7.30 | $7.15 | $7.26 | $7.06 | 5,613,250 |
| 2020-11-09 | $7.12 | $7.30 | $7.10 | $7.28 | $7.08 | 7,515,490 |
| 2020-11-06 | $7.11 | $7.14 | $6.95 | $7.12 | $6.93 | 4,005,350 |
| 2020-11-05 | $7.04 | $7.15 | $7.01 | $7.12 | $6.93 | 3,391,800 |
| 2020-11-04 | $7.11 | $7.14 | $6.95 | $7.01 | $6.82 | 4,006,690 |
| 2020-11-03 | $7.08 | $7.23 | $6.99 | $7.14 | $6.95 | 7,684,400 |
| 2020-11-02 | $7.14 | $7.18 | $6.94 | $7.03 | $6.84 | 3,991,170 |
| 2020-10-30 | $7.24 | $7.25 | $6.91 | $7.10 | $6.91 | 5,069,500 |
| 2020-10-29 | $7.01 | $7.24 | $6.95 | $7.21 | $7.01 | 5,067,600 |
| 2020-10-28 | $6.97 | $7.10 | $6.87 | $7.07 | $6.88 | 4,063,280 |
| 2020-10-27 | $6.95 | $7.03 | $6.90 | $7.00 | $6.81 | 2,642,000 |
| 2020-10-26 | $6.95 | $7.00 | $6.85 | $6.98 | $6.79 | 2,327,400 |
| 2020-10-23 | $6.90 | $7.03 | $6.85 | $6.88 | $6.69 | 2,952,360 |
| 2020-10-22 | $6.83 | $6.91 | $6.80 | $6.90 | $6.71 | 1,858,300 |
| 2020-10-21 | $7.00 | $7.00 | $6.81 | $6.84 | $6.65 | 3,371,150 |
| 2020-10-20 | $6.93 | $6.99 | $6.87 | $6.98 | $6.79 | 2,270,600 |
| 2020-10-19 | $6.99 | $7.04 | $6.92 | $6.97 | $6.78 | 2,254,700 |
| 2020-10-16 | $6.91 | $7.01 | $6.89 | $6.96 | $6.77 | 2,410,250 |
| 2020-10-15 | $6.80 | $7.07 | $6.80 | $6.94 | $6.75 | 3,765,290 |
| 2020-10-14 | $6.81 | $6.97 | $6.81 | $6.84 | $6.65 | 2,735,480 |
| 2020-10-13 | $6.88 | $6.96 | $6.85 | $6.90 | $6.71 | 2,670,880 |
| 2020-10-12 | $6.73 | $6.91 | $6.73 | $6.89 | $6.70 | 3,634,500 |
| 2020-10-09 | $6.66 | $6.76 | $6.64 | $6.72 | $6.54 | 2,795,800 |
| 2020-10-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 0 |
| 2020-10-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 0 |
| 2020-10-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 0 |
| 2020-10-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 0 |
| 2020-10-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 0 |
| 2020-10-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 0 |
| 2020-09-30 | $6.62 | $6.75 | $6.58 | $6.60 | $6.42 | 4,162,220 |
| 2020-09-29 | $6.57 | $6.68 | $6.53 | $6.57 | $6.39 | 2,567,150 |
| 2020-09-28 | $6.62 | $6.65 | $6.51 | $6.52 | $6.34 | 1,763,400 |
| 2020-09-25 | $6.68 | $6.70 | $6.52 | $6.60 | $6.42 | 2,320,740 |
| 2020-09-24 | $6.85 | $6.87 | $6.61 | $6.64 | $6.46 | 3,344,000 |
| 2020-09-23 | $6.88 | $6.93 | $6.86 | $6.88 | $6.69 | 1,889,500 |
| 2020-09-22 | $6.95 | $6.98 | $6.86 | $6.87 | $6.68 | 2,954,500 |
| 2020-09-21 | $7.05 | $7.07 | $6.97 | $7.01 | $6.82 | 2,732,100 |
| 2020-09-18 | $6.94 | $7.06 | $6.91 | $7.04 | $6.85 | 3,125,300 |
| 2020-09-17 | $6.96 | $6.98 | $6.84 | $6.95 | $6.76 | 3,618,600 |
| 2020-09-16 | $7.03 | $7.03 | $6.89 | $6.98 | $6.79 | 2,662,340 |
| 2020-09-15 | $7.06 | $7.08 | $6.96 | $7.06 | $6.87 | 3,551,220 |
| 2020-09-14 | $7.05 | $7.11 | $7.03 | $7.07 | $6.88 | 3,089,450 |
| 2020-09-11 | $6.96 | $7.06 | $6.92 | $7.05 | $6.86 | 3,153,900 |
| 2020-09-10 | $7.30 | $7.33 | $6.97 | $6.99 | $6.80 | 6,274,500 |
| 2020-09-09 | $7.25 | $7.48 | $7.24 | $7.31 | $7.11 | 6,334,520 |
| 2020-09-08 | $7.25 | $7.34 | $7.18 | $7.33 | $7.13 | 3,544,940 |
| 2020-09-07 | $7.29 | $7.43 | $7.19 | $7.25 | $7.05 | 4,181,700 |
| 2020-09-04 | $7.26 | $7.32 | $7.17 | $7.31 | $7.11 | 3,097,650 |
| 2020-09-03 | $7.40 | $7.46 | $7.26 | $7.30 | $7.10 | 4,595,500 |
| 2020-09-02 | $7.36 | $7.41 | $7.26 | $7.40 | $7.20 | 4,662,400 |
| 2020-09-01 | $7.25 | $7.43 | $7.25 | $7.37 | $7.17 | 6,049,870 |
| 2020-08-31 | $7.43 | $7.45 | $7.27 | $7.29 | $7.09 | 5,871,440 |
| 2020-08-28 | $7.22 | $7.32 | $7.20 | $7.32 | $7.12 | 4,428,300 |
| 2020-08-27 | $7.16 | $7.28 | $7.13 | $7.24 | $7.04 | 3,110,190 |
| 2020-08-26 | $7.24 | $7.28 | $7.09 | $7.18 | $6.98 | 3,954,900 |
| 2020-08-25 | $7.37 | $7.38 | $7.21 | $7.28 | $7.08 | 3,998,100 |
| 2020-08-24 | $7.36 | $7.37 | $7.27 | $7.34 | $7.14 | 2,965,900 |
| 2020-08-21 | $7.35 | $7.41 | $7.31 | $7.37 | $7.17 | 3,185,600 |
| 2020-08-20 | $7.33 | $7.39 | $7.30 | $7.35 | $7.15 | 3,456,800 |
| 2020-08-19 | $7.50 | $7.54 | $7.35 | $7.38 | $7.18 | 5,113,800 |
| 2020-08-18 | $7.52 | $7.58 | $7.45 | $7.54 | $7.34 | 6,417,080 |
| 2020-08-17 | $7.40 | $7.59 | $7.36 | $7.49 | $7.29 | 7,446,730 |
| 2020-08-14 | $7.40 | $7.44 | $7.26 | $7.41 | $7.21 | 5,131,900 |
| 2020-08-13 | $7.54 | $7.57 | $7.38 | $7.46 | $7.26 | 6,581,140 |
| 2020-08-12 | $7.35 | $7.54 | $7.32 | $7.50 | $7.30 | 7,665,850 |
| 2020-08-11 | $7.62 | $7.69 | $7.35 | $7.38 | $7.18 | 8,594,540 |
| 2020-08-10 | $7.41 | $8.01 | $7.35 | $7.65 | $7.44 | 12,654,380 |
| 2020-08-07 | $7.70 | $7.76 | $7.33 | $7.38 | $7.18 | 13,016,220 |
| 2020-08-06 | $7.43 | $7.98 | $7.38 | $7.77 | $7.56 | 18,614,700 |
| 2020-08-05 | $7.27 | $7.59 | $7.18 | $7.52 | $7.32 | 15,526,500 |
| 2020-08-04 | $7.26 | $7.49 | $7.16 | $7.38 | $7.18 | 16,576,730 |
| 2020-08-03 | $7.14 | $7.50 | $7.06 | $7.24 | $7.04 | 12,684,400 |
| 2020-07-31 | $7.02 | $7.16 | $7.00 | $7.15 | $6.96 | 4,185,950 |
| 2020-07-30 | $7.12 | $7.17 | $7.03 | $7.07 | $6.88 | 3,968,050 |
| 2020-07-29 | $7.01 | $7.15 | $6.93 | $7.14 | $6.95 | 4,259,820 |
| 2020-07-28 | $7.01 | $7.18 | $6.97 | $7.06 | $6.87 | 3,906,830 |
| 2020-07-27 | $7.04 | $7.06 | $6.87 | $7.01 | $6.82 | 4,399,770 |
| 2020-07-24 | $7.26 | $7.31 | $6.96 | $7.01 | $6.82 | 6,259,730 |
| 2020-07-23 | $7.32 | $7.35 | $7.05 | $7.28 | $7.08 | 5,891,690 |
| 2020-07-22 | $7.37 | $7.45 | $7.27 | $7.32 | $7.12 | 6,069,240 |
| 2020-07-21 | $7.42 | $7.42 | $7.23 | $7.34 | $7.14 | 4,334,360 |
| 2020-07-20 | $7.09 | $7.34 | $7.05 | $7.32 | $7.12 | 5,628,560 |
| 2020-07-17 | $7.07 | $7.19 | $6.97 | $7.03 | $6.84 | 6,520,880 |
| 2020-07-16 | $7.41 | $7.48 | $6.69 | $7.02 | $6.83 | 9,664,160 |
| 2020-07-15 | $7.56 | $7.69 | $7.28 | $7.43 | $7.23 | 13,314,690 |
| 2020-07-14 | $7.46 | $7.64 | $7.32 | $7.54 | $7.34 | 10,691,660 |
| 2020-07-13 | $7.33 | $7.52 | $7.30 | $7.46 | $7.26 | 11,196,830 |
| 2020-07-10 | $7.32 | $7.62 | $7.20 | $7.38 | $7.18 | 13,207,170 |
| 2020-07-09 | $7.30 | $7.41 | $7.25 | $7.36 | $7.16 | 9,771,140 |
| 2020-07-08 | $7.15 | $7.38 | $7.07 | $7.32 | $7.12 | 10,259,850 |
| 2020-07-07 | $7.22 | $7.26 | $7.10 | $7.16 | $6.97 | 8,789,050 |
| 2020-07-06 | $7.00 | $7.24 | $6.92 | $7.21 | $7.01 | 11,285,520 |
| 2020-07-03 | $6.80 | $7.02 | $6.78 | $6.91 | $6.72 | 8,750,140 |
| 2020-07-02 | $6.62 | $6.90 | $6.60 | $6.85 | $6.62 | 7,744,430 |
| 2020-07-01 | $6.70 | $6.70 | $6.56 | $6.64 | $6.41 | 3,614,460 |
| 2020-06-30 | $6.65 | $6.73 | $6.63 | $6.67 | $6.44 | 3,444,350 |
| 2020-06-29 | $6.74 | $6.74 | $6.61 | $6.64 | $6.41 | 3,042,020 |
| 2020-06-26 | $6.78 | $6.78 | $6.78 | $6.78 | $6.55 | 0 |
| 2020-06-25 | $6.78 | $6.78 | $6.78 | $6.78 | $6.55 | 0 |
| 2020-06-24 | $6.69 | $6.79 | $6.63 | $6.78 | $6.55 | 5,205,420 |
| 2020-06-23 | $6.65 | $6.71 | $6.58 | $6.68 | $6.45 | 3,146,100 |
| 2020-06-22 | $6.66 | $6.76 | $6.64 | $6.68 | $6.45 | 4,216,200 |
| 2020-06-19 | $6.67 | $6.68 | $6.60 | $6.67 | $6.44 | 3,180,710 |
| 2020-06-18 | $6.65 | $6.69 | $6.60 | $6.66 | $6.43 | 2,891,100 |
| 2020-06-17 | $6.58 | $6.68 | $6.54 | $6.68 | $6.45 | 3,953,580 |
| 2020-06-16 | $6.54 | $6.62 | $6.54 | $6.59 | $6.36 | 2,789,830 |
| 2020-06-15 | $6.58 | $6.67 | $6.49 | $6.51 | $6.29 | 3,096,270 |
| 2020-06-12 | $6.44 | $6.62 | $6.39 | $6.59 | $6.36 | 2,970,610 |
| 2020-06-11 | $6.60 | $6.63 | $6.51 | $6.57 | $6.35 | 3,175,200 |
| 2020-06-10 | $6.71 | $6.72 | $6.53 | $6.59 | $6.36 | 4,682,110 |
| 2020-06-09 | $6.67 | $6.72 | $6.66 | $6.70 | $6.47 | 2,422,710 |
| 2020-06-08 | $6.80 | $6.80 | $6.66 | $6.68 | $6.45 | 3,466,110 |
| 2020-06-05 | $6.73 | $6.81 | $6.67 | $6.77 | $6.54 | 4,066,620 |
| 2020-06-04 | $6.75 | $6.78 | $6.67 | $6.73 | $6.50 | 3,563,440 |
| 2020-06-03 | $6.71 | $6.81 | $6.66 | $6.72 | $6.49 | 6,387,800 |
| 2020-06-02 | $6.71 | $6.76 | $6.67 | $6.67 | $6.44 | 7,288,560 |
| 2020-06-01 | $6.50 | $6.90 | $6.48 | $6.79 | $6.56 | 12,216,110 |
| 2020-05-29 | $6.39 | $6.75 | $6.38 | $6.58 | $6.36 | 7,198,480 |
| 2020-05-28 | $6.40 | $6.46 | $6.34 | $6.40 | $6.18 | 2,326,940 |
| 2020-05-27 | $6.48 | $6.52 | $6.34 | $6.40 | $6.18 | 2,707,890 |
| 2020-05-26 | $6.33 | $6.48 | $6.30 | $6.48 | $6.26 | 3,379,790 |
| 2020-05-25 | $6.29 | $6.34 | $6.26 | $6.28 | $6.07 | 1,355,900 |
| 2020-05-22 | $6.36 | $6.36 | $6.22 | $6.29 | $6.08 | 2,907,700 |
| 2020-05-21 | $6.40 | $6.49 | $6.34 | $6.34 | $6.12 | 2,556,500 |
| 2020-05-20 | $6.48 | $6.48 | $6.35 | $6.38 | $6.16 | 2,718,220 |
| 2020-05-19 | $6.45 | $6.49 | $6.42 | $6.48 | $6.26 | 1,945,000 |
| 2020-05-18 | $6.45 | $6.47 | $6.39 | $6.41 | $6.19 | 2,724,580 |
| 2020-05-15 | $6.50 | $6.64 | $6.47 | $6.49 | $6.27 | 3,989,280 |
| 2020-05-14 | $6.47 | $6.49 | $6.39 | $6.40 | $6.18 | 1,869,200 |
| 2020-05-13 | $6.48 | $6.51 | $6.42 | $6.49 | $6.27 | 2,548,500 |
| 2020-05-12 | $6.55 | $6.56 | $6.41 | $6.51 | $6.29 | 2,946,590 |
| 2020-05-11 | $6.65 | $6.68 | $6.53 | $6.56 | $6.34 | 4,085,990 |
| 2020-05-08 | $6.58 | $6.65 | $6.56 | $6.64 | $6.41 | 3,488,300 |
| 2020-05-07 | $6.63 | $6.66 | $6.54 | $6.54 | $6.32 | 2,803,000 |
| 2020-05-06 | $6.50 | $6.63 | $6.47 | $6.63 | $6.40 | 3,419,520 |
| 2020-05-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.34 | 0 |
| 2020-05-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.34 | 0 |
| 2020-05-01 | $6.56 | $6.56 | $6.56 | $6.56 | $6.34 | 0 |
| 2020-04-30 | $6.40 | $6.63 | $6.34 | $6.56 | $6.34 | 4,333,360 |
| 2020-04-29 | $6.45 | $6.59 | $6.31 | $6.34 | $6.12 | 4,472,370 |
| 2020-04-28 | $6.76 | $6.84 | $6.41 | $6.50 | $6.28 | 6,381,470 |
| 2020-04-27 | $6.37 | $6.59 | $6.37 | $6.53 | $6.31 | 4,272,300 |
| 2020-04-24 | $6.51 | $6.55 | $6.34 | $6.39 | $6.17 | 2,513,800 |
| 2020-04-23 | $6.62 | $6.63 | $6.47 | $6.51 | $6.29 | 3,025,130 |
| 2020-04-22 | $6.45 | $6.62 | $6.44 | $6.61 | $6.38 | 2,620,400 |
| 2020-04-21 | $6.55 | $6.55 | $6.40 | $6.52 | $6.30 | 2,209,650 |
| 2020-04-20 | $6.47 | $6.56 | $6.44 | $6.55 | $6.33 | 2,331,300 |
| 2020-04-17 | $6.54 | $6.60 | $6.44 | $6.46 | $6.24 | 3,960,300 |
| 2020-04-16 | $6.45 | $6.59 | $6.35 | $6.58 | $6.36 | 3,020,650 |
| 2020-04-15 | $6.50 | $6.54 | $6.44 | $6.45 | $6.23 | 1,728,000 |
| 2020-04-14 | $6.49 | $6.53 | $6.45 | $6.52 | $6.30 | 1,781,850 |
| 2020-04-13 | $6.48 | $6.51 | $6.40 | $6.42 | $6.20 | 1,882,390 |
| 2020-04-10 | $6.70 | $6.71 | $6.48 | $6.50 | $6.28 | 2,959,200 |
| 2020-04-09 | $6.67 | $6.78 | $6.64 | $6.69 | $6.46 | 2,979,100 |
| 2020-04-08 | $6.60 | $6.68 | $6.59 | $6.63 | $6.40 | 2,549,000 |
| 2020-04-07 | $6.55 | $6.65 | $6.48 | $6.62 | $6.39 | 3,602,230 |
| 2020-04-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.28 | 0 |
| 2020-04-03 | $6.56 | $6.58 | $6.42 | $6.50 | $6.28 | 3,553,930 |
| 2020-04-02 | $6.30 | $6.57 | $6.28 | $6.57 | $6.35 | 3,954,210 |
| 2020-04-01 | $6.52 | $6.58 | $6.31 | $6.34 | $6.12 | 4,661,530 |
| 2020-03-31 | $6.76 | $6.79 | $6.57 | $6.58 | $6.36 | 3,000,300 |
| 2020-03-30 | $6.70 | $6.75 | $6.64 | $6.71 | $6.48 | 3,322,210 |
| 2020-03-27 | $6.83 | $6.90 | $6.79 | $6.82 | $6.59 | 3,061,800 |
| 2020-03-26 | $6.83 | $6.88 | $6.75 | $6.78 | $6.55 | 3,347,130 |
| 2020-03-25 | $6.89 | $6.94 | $6.82 | $6.88 | $6.64 | 4,051,160 |
| 2020-03-24 | $6.78 | $6.81 | $6.64 | $6.77 | $6.54 | 2,825,120 |
| 2020-03-23 | $6.66 | $6.84 | $6.61 | $6.67 | $6.44 | 3,735,740 |
| 2020-03-20 | $6.80 | $6.87 | $6.74 | $6.84 | $6.61 | 2,978,600 |
| 2020-03-19 | $6.71 | $6.82 | $6.63 | $6.75 | $6.52 | 3,218,830 |
| 2020-03-18 | $6.82 | $6.92 | $6.68 | $6.71 | $6.48 | 4,344,330 |
| 2020-03-17 | $6.77 | $7.00 | $6.62 | $6.84 | $6.61 | 5,561,630 |
| 2020-03-16 | $7.02 | $7.06 | $6.68 | $6.72 | $6.49 | 5,799,800 |
| 2020-03-13 | $6.73 | $7.03 | $6.73 | $6.98 | $6.74 | 5,295,120 |
| 2020-03-12 | $7.18 | $7.23 | $7.07 | $7.10 | $6.86 | 4,808,720 |
| 2020-03-11 | $7.34 | $7.42 | $7.28 | $7.28 | $7.03 | 6,674,500 |
| 2020-03-10 | $7.18 | $7.34 | $7.02 | $7.34 | $7.09 | 8,058,520 |
| 2020-03-09 | $7.30 | $7.53 | $7.26 | $7.29 | $7.04 | 10,368,250 |
| 2020-03-06 | $7.30 | $7.45 | $7.26 | $7.38 | $7.13 | 6,673,010 |
| 2020-03-05 | $7.27 | $7.49 | $7.22 | $7.42 | $7.17 | 9,799,980 |
| 2020-03-04 | $7.11 | $7.23 | $7.07 | $7.23 | $6.98 | 4,408,920 |
| 2020-03-03 | $7.25 | $7.33 | $7.12 | $7.18 | $6.93 | 6,734,310 |
| 2020-03-02 | $7.00 | $7.24 | $6.95 | $7.19 | $6.94 | 5,382,080 |
| 2020-02-28 | $7.16 | $7.22 | $6.89 | $6.92 | $6.68 | 9,002,190 |
| 2020-02-27 | $7.35 | $7.43 | $7.31 | $7.36 | $7.11 | 5,205,220 |
| 2020-02-26 | $7.31 | $7.50 | $7.30 | $7.38 | $7.13 | 7,956,180 |
| 2020-02-25 | $7.42 | $7.50 | $7.26 | $7.44 | $7.19 | 10,346,990 |
| 2020-02-24 | $7.70 | $7.72 | $7.51 | $7.66 | $7.40 | 10,662,340 |
| 2020-02-21 | $7.47 | $7.91 | $7.44 | $7.67 | $7.41 | 13,792,820 |
| 2020-02-20 | $7.34 | $7.55 | $7.26 | $7.52 | $7.26 | 10,992,950 |
| 2020-02-19 | $7.35 | $7.49 | $7.30 | $7.37 | $7.12 | 9,919,100 |
| 2020-02-18 | $7.31 | $7.38 | $7.22 | $7.35 | $7.10 | 8,998,670 |
| 2020-02-17 | $7.17 | $7.36 | $7.11 | $7.32 | $7.07 | 9,371,050 |
| 2020-02-14 | $7.07 | $7.17 | $7.06 | $7.13 | $6.89 | 5,251,070 |
| 2020-02-13 | $7.24 | $7.24 | $7.06 | $7.08 | $6.84 | 6,326,660 |
| 2020-02-12 | $7.15 | $7.26 | $7.11 | $7.25 | $7.00 | 6,212,330 |
| 2020-02-11 | $7.29 | $7.33 | $7.15 | $7.19 | $6.94 | 6,092,000 |
| 2020-02-10 | $7.31 | $7.47 | $7.25 | $7.33 | $7.08 | 9,595,160 |
| 2020-02-07 | $7.21 | $7.30 | $7.06 | $7.20 | $6.95 | 12,792,110 |
| 2020-02-06 | $7.11 | $7.73 | $7.04 | $7.38 | $7.13 | 15,317,780 |
| 2020-02-05 | $6.99 | $7.22 | $6.91 | $7.13 | $6.89 | 12,517,830 |
| 2020-02-04 | $7.19 | $7.36 | $6.95 | $7.06 | $6.82 | 12,036,500 |
| 2020-02-03 | $7.02 | $7.13 | $7.02 | $7.02 | $6.78 | 13,110,520 |
| 2020-01-31 | $7.80 | $7.80 | $7.80 | $7.80 | $7.53 | 0 |
| 2020-01-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.53 | 0 |
| 2020-01-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.53 | 0 |
| 2020-01-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.53 | 0 |
| 2020-01-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.53 | 0 |
| 2020-01-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.53 | 0 |
| 2020-01-23 | $8.06 | $8.15 | $7.50 | $7.80 | $7.53 | 8,263,410 |
| 2020-01-22 | $8.03 | $8.27 | $7.96 | $8.24 | $7.96 | 5,974,760 |
| 2020-01-21 | $7.92 | $8.22 | $7.87 | $8.11 | $7.83 | 9,255,980 |
| 2020-01-20 | $7.98 | $7.98 | $7.80 | $7.92 | $7.65 | 5,457,730 |
| 2020-01-17 | $8.05 | $8.08 | $7.96 | $7.97 | $7.70 | 4,203,990 |
| 2020-01-16 | $8.00 | $8.10 | $7.96 | $8.02 | $7.75 | 4,322,520 |
| 2020-01-15 | $8.05 | $8.09 | $7.95 | $8.01 | $7.74 | 4,909,700 |
| 2020-01-14 | $7.99 | $8.17 | $7.84 | $8.10 | $7.82 | 12,381,030 |
| 2020-01-13 | $7.98 | $7.98 | $7.80 | $7.92 | $7.65 | 8,070,300 |
| 2020-01-10 | $7.77 | $8.19 | $7.72 | $8.02 | $7.75 | 17,084,530 |
| 2020-01-09 | $7.66 | $7.75 | $7.63 | $7.71 | $7.45 | 5,082,350 |
| 2020-01-08 | $7.81 | $7.81 | $7.55 | $7.63 | $7.37 | 6,931,190 |
| 2020-01-07 | $7.72 | $7.90 | $7.65 | $7.85 | $7.58 | 8,479,680 |
| 2020-01-06 | $7.61 | $7.76 | $7.55 | $7.69 | $7.43 | 7,595,710 |
| 2020-01-03 | $7.57 | $7.81 | $7.51 | $7.72 | $7.46 | 8,785,830 |
| 2020-01-02 | $7.60 | $7.69 | $7.54 | $7.57 | $7.31 | 7,281,270 |
| 2020-01-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.27 | 0 |
| 2019-12-31 | $7.49 | $7.70 | $7.47 | $7.53 | $7.27 | 6,857,850 |
| 2019-12-30 | $7.34 | $7.59 | $7.18 | $7.48 | $7.22 | 8,447,200 |
| 2019-12-27 | $7.37 | $7.47 | $7.33 | $7.36 | $7.11 | 5,354,200 |
| 2019-12-26 | $7.21 | $7.36 | $7.19 | $7.36 | $7.11 | 4,293,410 |
| 2019-12-25 | $7.22 | $7.29 | $7.19 | $7.22 | $6.97 | 3,088,370 |
| 2019-12-24 | $7.19 | $7.26 | $7.17 | $7.24 | $6.99 | 3,242,760 |
| 2019-12-23 | $7.41 | $7.43 | $7.17 | $7.18 | $6.93 | 7,100,120 |
| 2019-12-20 | $7.47 | $7.59 | $7.41 | $7.52 | $7.26 | 6,789,550 |
| 2019-12-19 | $7.42 | $7.51 | $7.38 | $7.46 | $7.21 | 5,236,650 |
| 2019-12-18 | $7.47 | $7.57 | $7.38 | $7.39 | $7.14 | 6,458,940 |
| 2019-12-17 | $7.50 | $7.63 | $7.41 | $7.49 | $7.23 | 9,255,890 |
| 2019-12-16 | $7.31 | $7.37 | $7.22 | $7.37 | $7.12 | 4,059,640 |
| 2019-12-13 | $7.20 | $7.37 | $7.20 | $7.33 | $7.08 | 4,836,600 |
| 2019-12-12 | $7.23 | $7.27 | $7.17 | $7.18 | $6.93 | 3,040,800 |
| 2019-12-11 | $7.30 | $7.31 | $7.23 | $7.23 | $6.98 | 3,529,900 |
| 2019-12-10 | $7.35 | $7.36 | $7.25 | $7.28 | $7.03 | 3,941,580 |
| 2019-12-09 | $7.45 | $7.49 | $7.32 | $7.36 | $7.11 | 3,381,740 |
| 2019-12-06 | $7.38 | $7.49 | $7.35 | $7.46 | $7.21 | 4,833,990 |
| 2019-12-05 | $7.36 | $7.48 | $7.29 | $7.44 | $7.19 | 5,114,900 |
| 2019-12-04 | $7.17 | $7.36 | $7.14 | $7.35 | $7.10 | 4,360,640 |
| 2019-12-03 | $7.06 | $7.26 | $7.01 | $7.22 | $6.97 | 3,650,330 |
| 2019-12-02 | $7.07 | $7.12 | $7.01 | $7.11 | $6.87 | 2,563,200 |
| 2019-11-29 | $7.04 | $7.14 | $7.01 | $7.08 | $6.84 | 2,403,820 |
| 2019-11-28 | $7.02 | $7.13 | $7.00 | $7.04 | $6.80 | 2,487,520 |
| 2019-11-27 | $7.15 | $7.17 | $7.01 | $7.06 | $6.82 | 2,413,300 |
| 2019-11-26 | $7.13 | $7.20 | $7.08 | $7.09 | $6.85 | 2,166,820 |
| 2019-11-25 | $7.24 | $7.28 | $7.06 | $7.12 | $6.88 | 3,187,970 |
| 2019-11-22 | $7.29 | $7.35 | $7.18 | $7.33 | $7.08 | 3,588,940 |
| 2019-11-21 | $7.21 | $7.36 | $7.18 | $7.33 | $7.08 | 3,531,050 |
| 2019-11-20 | $7.18 | $7.29 | $7.13 | $7.23 | $6.98 | 3,578,100 |
| 2019-11-19 | $7.02 | $7.24 | $6.93 | $7.21 | $6.96 | 4,520,350 |
| 2019-11-18 | $6.99 | $7.05 | $6.86 | $7.03 | $6.79 | 2,228,310 |
| 2019-11-15 | $6.96 | $7.10 | $6.94 | $7.00 | $6.76 | 2,942,700 |
| 2019-11-14 | $6.91 | $7.02 | $6.90 | $6.96 | $6.72 | 1,975,810 |
| 2019-11-13 | $6.99 | $7.01 | $6.93 | $6.97 | $6.73 | 1,529,120 |
| 2019-11-12 | $7.07 | $7.08 | $6.90 | $6.94 | $6.70 | 2,760,200 |
| 2019-11-11 | $7.19 | $7.22 | $7.03 | $7.04 | $6.80 | 3,796,720 |
| 2019-11-08 | $7.14 | $7.31 | $7.14 | $7.24 | $6.99 | 4,807,430 |
| 2019-11-07 | $7.02 | $7.15 | $7.02 | $7.11 | $6.87 | 3,336,210 |
| 2019-11-06 | $7.25 | $7.29 | $7.03 | $7.08 | $6.84 | 4,135,100 |
| 2019-11-05 | $7.25 | $7.31 | $7.13 | $7.25 | $7.00 | 4,007,020 |
| 2019-11-04 | $7.40 | $7.48 | $7.24 | $7.25 | $7.00 | 4,898,500 |
| 2019-11-01 | $7.38 | $7.43 | $7.22 | $7.41 | $7.16 | 5,063,070 |
| 2019-10-31 | $7.48 | $7.64 | $7.35 | $7.43 | $7.18 | 6,848,700 |
| 2019-10-30 | $7.76 | $7.76 | $7.31 | $7.34 | $7.09 | 6,095,980 |
| 2019-10-29 | $7.69 | $7.72 | $7.52 | $7.52 | $7.26 | 5,096,100 |
| 2019-10-28 | $7.68 | $7.81 | $7.46 | $7.74 | $7.48 | 10,491,450 |
| 2019-10-25 | $7.58 | $7.83 | $7.56 | $7.74 | $7.48 | 8,462,190 |
| 2019-10-24 | $7.55 | $7.78 | $7.50 | $7.67 | $7.41 | 6,776,190 |
| 2019-10-23 | $7.49 | $7.63 | $7.43 | $7.55 | $7.29 | 3,946,990 |
| 2019-10-22 | $7.46 | $7.49 | $7.35 | $7.47 | $7.21 | 2,834,840 |
| 2019-10-21 | $7.60 | $7.65 | $7.26 | $7.46 | $7.21 | 5,976,410 |
| 2019-10-18 | $7.53 | $7.89 | $7.49 | $7.70 | $7.44 | 9,163,940 |
| 2019-10-17 | $7.45 | $7.59 | $7.42 | $7.56 | $7.30 | 4,083,900 |
| 2019-10-16 | $7.48 | $7.60 | $7.43 | $7.48 | $7.22 | 5,283,400 |
| 2019-10-15 | $7.50 | $7.67 | $7.43 | $7.46 | $7.21 | 7,387,200 |
| 2019-10-14 | $7.48 | $7.78 | $7.41 | $7.60 | $7.34 | 13,025,880 |
| 2019-10-11 | $7.25 | $7.40 | $7.14 | $7.36 | $7.11 | 5,494,360 |
| 2019-10-10 | $7.10 | $7.34 | $7.10 | $7.28 | $7.03 | 4,666,210 |
| 2019-10-09 | $7.03 | $7.13 | $7.00 | $7.13 | $6.89 | 2,660,180 |
| 2019-10-08 | $7.07 | $7.15 | $7.05 | $7.10 | $6.86 | 2,810,610 |
| 2019-10-07 | $7.07 | $7.07 | $7.07 | $7.07 | $6.83 | 0 |
| 2019-10-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.83 | 0 |
| 2019-10-03 | $7.07 | $7.07 | $7.07 | $7.07 | $6.83 | 0 |
| 2019-10-02 | $7.07 | $7.07 | $7.07 | $7.07 | $6.83 | 0 |
| 2019-10-01 | $7.07 | $7.07 | $7.07 | $7.07 | $6.83 | 0 |
| 2019-09-30 | $7.17 | $7.21 | $7.05 | $7.07 | $6.83 | 3,617,300 |
| 2019-09-27 | $7.20 | $7.28 | $7.12 | $7.17 | $6.93 | 4,629,600 |
| 2019-09-26 | $7.36 | $7.51 | $7.11 | $7.15 | $6.91 | 8,318,670 |
| 2019-09-25 | $7.45 | $7.61 | $7.35 | $7.42 | $7.17 | 8,438,900 |
| 2019-09-24 | $7.70 | $7.79 | $7.47 | $7.51 | $7.25 | 11,882,270 |
| 2019-09-23 | $8.22 | $8.22 | $7.62 | $7.74 | $7.48 | 12,317,100 |
| 2019-09-20 | $8.40 | $8.56 | $8.21 | $8.22 | $7.94 | 12,164,120 |
| 2019-09-19 | $8.41 | $8.52 | $8.15 | $8.37 | $8.08 | 13,929,510 |
| 2019-09-18 | $8.08 | $8.55 | $7.89 | $8.39 | $8.10 | 21,439,680 |
| 2019-09-17 | $8.00 | $8.25 | $7.83 | $8.04 | $7.77 | 11,635,700 |
| 2019-09-16 | $7.92 | $8.11 | $7.88 | $7.99 | $7.72 | 7,212,210 |
| 2019-09-13 | $7.91 | $7.91 | $7.91 | $7.91 | $7.64 | 0 |
| 2019-09-12 | $8.09 | $8.09 | $7.78 | $7.91 | $7.64 | 7,993,420 |
| 2019-09-11 | $7.91 | $8.34 | $7.87 | $8.00 | $7.73 | 12,208,540 |
| 2019-09-10 | $7.80 | $7.97 | $7.71 | $7.89 | $7.62 | 8,547,900 |
| 2019-09-09 | $7.76 | $7.83 | $7.71 | $7.79 | $7.52 | 5,888,850 |
| 2019-09-06 | $7.73 | $7.77 | $7.63 | $7.71 | $7.45 | 5,448,020 |
| 2019-09-05 | $7.63 | $7.83 | $7.59 | $7.69 | $7.43 | 8,614,810 |
| 2019-09-04 | $7.58 | $7.64 | $7.47 | $7.56 | $7.30 | 5,163,650 |
| 2019-09-03 | $7.63 | $7.64 | $7.49 | $7.56 | $7.30 | 4,405,660 |
| 2019-09-02 | $7.30 | $7.61 | $7.23 | $7.58 | $7.32 | 6,819,760 |
| 2019-08-30 | $7.57 | $7.67 | $7.25 | $7.28 | $7.03 | 6,703,230 |
| 2019-08-29 | $7.59 | $7.75 | $7.46 | $7.49 | $7.23 | 6,864,690 |
| 2019-08-28 | $7.40 | $7.57 | $7.37 | $7.49 | $7.23 | 4,403,300 |
| 2019-08-27 | $7.44 | $7.51 | $7.37 | $7.46 | $7.21 | 5,240,200 |
| 2019-08-26 | $7.14 | $7.45 | $7.08 | $7.34 | $7.09 | 4,989,620 |
| 2019-08-23 | $7.33 | $7.46 | $7.28 | $7.34 | $7.09 | 4,199,810 |
| 2019-08-22 | $7.29 | $7.39 | $7.25 | $7.29 | $7.04 | 5,261,040 |
| 2019-08-21 | $7.23 | $7.49 | $7.21 | $7.27 | $7.02 | 6,798,510 |
| 2019-08-20 | $7.20 | $7.28 | $7.13 | $7.21 | $6.96 | 4,805,320 |
| 2019-08-19 | $6.98 | $7.18 | $6.97 | $7.18 | $6.93 | 5,812,670 |
| 2019-08-16 | $6.82 | $7.01 | $6.82 | $6.94 | $6.70 | 4,371,800 |
| 2019-08-15 | $6.68 | $6.92 | $6.62 | $6.87 | $6.64 | 4,546,600 |
| 2019-08-14 | $6.96 | $6.98 | $6.82 | $6.86 | $6.63 | 3,725,700 |
| 2019-08-13 | $6.75 | $6.85 | $6.74 | $6.80 | $6.57 | 2,885,200 |
| 2019-08-12 | $6.81 | $6.85 | $6.74 | $6.82 | $6.59 | 3,040,200 |
| 2019-08-09 | $6.89 | $6.96 | $6.66 | $6.71 | $6.48 | 3,808,200 |
| 2019-08-08 | $6.85 | $7.06 | $6.78 | $6.91 | $6.67 | 4,652,620 |
| 2019-08-07 | $6.88 | $6.89 | $6.75 | $6.76 | $6.53 | 2,786,060 |
| 2019-08-06 | $7.09 | $7.10 | $6.61 | $6.80 | $6.57 | 5,791,890 |
| 2019-08-05 | $7.29 | $7.32 | $7.17 | $7.20 | $6.95 | 3,086,370 |
| 2019-08-02 | $7.34 | $7.37 | $7.24 | $7.29 | $7.04 | 3,543,400 |
| 2019-08-01 | $7.43 | $7.53 | $7.38 | $7.49 | $7.23 | 2,942,430 |
| 2019-07-31 | $7.52 | $7.52 | $7.42 | $7.43 | $7.18 | 2,349,630 |
| 2019-07-30 | $7.47 | $7.60 | $7.47 | $7.54 | $7.28 | 3,453,090 |
| 2019-07-29 | $7.59 | $7.59 | $7.45 | $7.48 | $7.22 | 2,126,680 |
| 2019-07-26 | $7.60 | $7.71 | $7.51 | $7.53 | $7.27 | 3,905,810 |
| 2019-07-25 | $7.49 | $7.61 | $7.44 | $7.50 | $7.24 | 3,189,990 |
| 2019-07-24 | $7.36 | $7.51 | $7.35 | $7.45 | $7.20 | 3,380,560 |
| 2019-07-23 | $7.24 | $7.33 | $7.24 | $7.33 | $7.08 | 2,374,900 |
| 2019-07-22 | $7.63 | $7.64 | $7.16 | $7.23 | $6.98 | 5,163,300 |
| 2019-07-19 | $7.55 | $7.67 | $7.54 | $7.59 | $7.33 | 2,622,800 |
| 2019-07-18 | $7.74 | $7.77 | $7.55 | $7.55 | $7.29 | 4,183,300 |
| 2019-07-17 | $7.78 | $7.88 | $7.77 | $7.80 | $7.53 | 3,539,110 |
| 2019-07-16 | $7.87 | $7.89 | $7.78 | $7.83 | $7.56 | 3,537,300 |
| 2019-07-15 | $7.80 | $7.89 | $7.60 | $7.88 | $7.61 | 5,472,110 |
| 2019-07-12 | $7.79 | $7.95 | $7.75 | $7.87 | $7.60 | 4,438,510 |
| 2019-07-11 | $7.87 | $7.95 | $7.75 | $7.81 | $7.54 | 4,587,800 |
| 2019-07-10 | $7.94 | $7.95 | $7.81 | $7.83 | $7.56 | 5,965,600 |
| 2019-07-09 | $8.10 | $8.16 | $7.82 | $7.95 | $7.68 | 8,599,900 |
| 2019-07-08 | $8.15 | $8.35 | $8.06 | $8.13 | $7.85 | 12,383,800 |
| 2019-07-05 | $8.60 | $8.65 | $8.15 | $8.20 | $7.92 | 15,466,190 |
| 2019-07-04 | $8.35 | $8.47 | $8.23 | $8.42 | $8.13 | 11,250,440 |
| 2019-07-03 | $8.36 | $8.47 | $8.27 | $8.37 | $8.08 | 11,034,640 |
| 2019-07-02 | $8.18 | $8.47 | $8.13 | $8.28 | $8.00 | 13,560,550 |
| 2019-07-01 | $7.94 | $8.38 | $7.93 | $8.16 | $7.88 | 14,151,200 |
| 2019-06-28 | $8.02 | $8.02 | $7.62 | $7.71 | $7.45 | 6,438,400 |
| 2019-06-27 | $7.96 | $8.05 | $7.92 | $8.02 | $7.75 | 4,462,750 |
| 2019-06-26 | $8.00 | $8.08 | $7.92 | $7.96 | $7.69 | 4,682,300 |
| 2019-06-25 | $8.18 | $8.20 | $7.92 | $8.10 | $7.82 | 8,358,630 |
| 2019-06-24 | $8.27 | $8.27 | $8.04 | $8.19 | $7.91 | 6,890,610 |
| 2019-06-21 | $8.12 | $8.35 | $8.08 | $8.27 | $7.99 | 13,535,500 |
| 2019-06-20 | $7.79 | $8.30 | $7.73 | $8.11 | $7.83 | 10,815,560 |
| 2019-06-19 | $7.88 | $8.04 | $7.79 | $7.82 | $7.55 | 8,593,100 |
| 2019-06-18 | $7.70 | $7.83 | $7.64 | $7.66 | $7.40 | 5,539,320 |
| 2019-06-17 | $8.07 | $8.07 | $7.67 | $7.74 | $7.48 | 8,443,590 |
| 2019-06-14 | $8.02 | $8.45 | $7.89 | $8.13 | $7.85 | 14,224,930 |
| 2019-06-13 | $7.88 | $8.61 | $7.71 | $8.05 | $7.77 | 12,660,280 |
| 2019-06-12 | $7.86 | $7.99 | $7.79 | $7.83 | $7.56 | 7,586,500 |
| 2019-06-11 | $7.49 | $7.92 | $7.49 | $7.82 | $7.55 | 9,187,810 |
| 2019-06-10 | $7.24 | $7.72 | $7.22 | $7.51 | $7.25 | 8,291,200 |
| 2019-06-07 | $7.21 | $7.21 | $7.21 | $7.21 | $6.96 | 0 |
| 2019-06-06 | $7.78 | $7.78 | $7.15 | $7.21 | $6.96 | 9,831,450 |
| 2019-06-05 | $7.79 | $7.87 | $7.68 | $7.75 | $7.49 | 6,079,850 |
| 2019-06-04 | $7.87 | $7.90 | $7.57 | $7.67 | $7.41 | 7,595,050 |
| 2019-06-03 | $8.02 | $8.18 | $7.70 | $7.83 | $7.56 | 9,321,650 |
| 2019-05-31 | $8.25 | $8.28 | $8.01 | $8.01 | $7.74 | 7,399,080 |
| 2019-05-30 | $8.19 | $8.29 | $7.96 | $8.25 | $7.97 | 11,090,730 |
| 2019-05-29 | $8.24 | $8.39 | $8.12 | $8.19 | $7.91 | 11,455,400 |
| 2019-05-28 | $8.53 | $8.78 | $8.29 | $8.36 | $8.07 | 18,434,520 |
| 2019-05-27 | $8.40 | $8.66 | $8.22 | $8.51 | $8.22 | 21,443,930 |
| 2019-05-24 | $7.94 | $9.00 | $7.91 | $8.70 | $8.40 | 31,729,760 |
| 2019-05-23 | $7.64 | $8.27 | $7.64 | $8.27 | $7.99 | 18,396,650 |
| 2019-05-22 | $7.73 | $7.73 | $7.42 | $7.52 | $7.26 | 4,542,900 |
| 2019-05-21 | $7.52 | $7.74 | $7.46 | $7.68 | $7.42 | 5,240,530 |
| 2019-05-20 | $7.52 | $7.58 | $7.17 | $7.49 | $7.23 | 6,619,800 |
| 2019-05-17 | $7.90 | $7.94 | $7.38 | $7.52 | $7.26 | 8,463,900 |
| 2019-05-16 | $7.72 | $8.02 | $7.72 | $7.95 | $7.68 | 10,113,690 |
| 2019-05-15 | $7.64 | $7.81 | $7.64 | $7.78 | $7.51 | 6,952,990 |
| 2019-05-14 | $7.50 | $7.88 | $7.50 | $7.60 | $7.34 | 8,535,960 |
| 2019-05-13 | $7.64 | $7.85 | $7.49 | $7.72 | $7.46 | 9,711,590 |
| 2019-05-10 | $7.58 | $7.75 | $7.20 | $7.70 | $7.44 | 9,832,840 |
| 2019-05-09 | $7.41 | $7.60 | $7.37 | $7.49 | $7.23 | 5,615,500 |
| 2019-05-08 | $7.30 | $7.75 | $7.15 | $7.51 | $7.25 | 8,541,650 |
| 2019-05-07 | $7.58 | $7.65 | $7.28 | $7.47 | $7.21 | 7,118,780 |
| 2019-05-06 | $7.97 | $7.97 | $7.43 | $7.43 | $7.18 | 12,030,100 |
| 2019-05-03 | $8.26 | $8.26 | $8.26 | $8.26 | $7.98 | 0 |
| 2019-05-02 | $8.26 | $8.26 | $8.26 | $8.26 | $7.98 | 0 |
| 2019-05-01 | $8.26 | $8.26 | $8.26 | $8.26 | $7.98 | 0 |
| 2019-04-30 | $8.10 | $8.38 | $8.10 | $8.26 | $7.98 | 6,596,540 |
| 2019-04-29 | $8.73 | $8.88 | $8.01 | $8.10 | $7.82 | 15,014,400 |
| 2019-04-26 | $8.91 | $9.23 | $8.75 | $8.79 | $8.49 | 13,108,770 |
| 2019-04-25 | $9.50 | $9.64 | $9.05 | $9.05 | $8.74 | 15,399,150 |
| 2019-04-24 | $9.80 | $9.97 | $9.37 | $9.63 | $9.30 | 19,346,120 |
| 2019-04-23 | $9.83 | $10.12 | $9.45 | $9.80 | $9.47 | 30,656,440 |
| 2019-04-22 | $10.44 | $11.03 | $10.20 | $10.23 | $9.88 | 56,082,910 |
| 2019-04-19 | $9.48 | $10.35 | $9.31 | $10.03 | $9.69 | 28,381,390 |
| 2019-04-18 | $9.46 | $9.64 | $9.30 | $9.59 | $9.26 | 14,317,560 |
| 2019-04-17 | $9.38 | $9.58 | $9.28 | $9.48 | $9.16 | 11,903,410 |
| 2019-04-16 | $9.26 | $9.35 | $8.93 | $9.34 | $9.02 | 12,889,100 |
| 2019-04-15 | $9.55 | $9.68 | $9.25 | $9.32 | $9.00 | 12,740,400 |
| 2019-04-12 | $9.36 | $9.63 | $9.24 | $9.50 | $9.18 | 15,323,260 |
| 2019-04-11 | $9.41 | $9.77 | $9.31 | $9.39 | $9.07 | 15,981,700 |
| 2019-04-10 | $9.50 | $9.66 | $9.20 | $9.39 | $9.07 | 16,136,500 |
| 2019-04-09 | $9.77 | $9.94 | $9.56 | $9.61 | $9.28 | 19,326,630 |
| 2019-04-08 | $10.02 | $10.18 | $9.43 | $9.65 | $9.32 | 33,776,410 |
| 2019-04-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.02 | 0 |
| 2019-04-04 | $10.49 | $10.99 | $10.30 | $10.37 | $10.02 | 55,326,710 |
| 2019-04-03 | $9.46 | $10.35 | $9.42 | $10.35 | $10.00 | 35,170,970 |
| 2019-04-02 | $9.47 | $9.78 | $9.36 | $9.41 | $9.09 | 17,684,510 |
| 2019-04-01 | $9.17 | $9.52 | $9.15 | $9.45 | $9.13 | 15,953,000 |
| 2019-03-29 | $8.91 | $9.18 | $8.71 | $9.16 | $8.85 | 15,119,650 |
| 2019-03-28 | $9.04 | $9.24 | $8.83 | $8.84 | $8.54 | 12,383,090 |
| 2019-03-27 | $9.16 | $9.30 | $8.80 | $9.11 | $8.80 | 14,620,370 |
| 2019-03-26 | $9.86 | $10.03 | $9.05 | $9.09 | $8.78 | 28,151,130 |
| 2019-03-25 | $10.18 | $10.51 | $9.88 | $9.90 | $9.56 | 30,618,510 |
| 2019-03-22 | $10.08 | $10.88 | $9.91 | $10.54 | $10.18 | 43,446,720 |
| 2019-03-21 | $9.93 | $10.30 | $9.72 | $9.99 | $9.65 | 28,199,710 |
| 2019-03-20 | $10.17 | $10.34 | $9.62 | $9.87 | $9.53 | 23,971,510 |
| 2019-03-19 | $9.98 | $10.19 | $9.84 | $10.07 | $9.73 | 25,466,400 |
| 2019-03-18 | $10.03 | $10.14 | $9.66 | $9.84 | $9.50 | 17,998,610 |
| 2019-03-15 | $9.65 | $10.15 | $9.65 | $9.67 | $9.34 | 23,167,500 |
| 2019-03-14 | $10.18 | $10.36 | $9.62 | $9.62 | $9.29 | 29,346,100 |
| 2019-03-13 | $10.42 | $11.30 | $10.11 | $10.69 | $10.32 | 49,580,990 |
| 2019-03-12 | $10.21 | $10.70 | $10.06 | $10.40 | $10.04 | 35,282,410 |
| 2019-03-11 | $9.50 | $10.39 | $9.50 | $10.21 | $9.86 | 31,207,240 |
| 2019-03-08 | $10.80 | $11.88 | $10.20 | $10.20 | $9.85 | 60,141,570 |
| 2019-03-07 | $10.15 | $11.33 | $9.89 | $11.33 | $10.94 | 55,393,210 |
| 2019-03-06 | $10.49 | $10.49 | $9.95 | $10.30 | $9.95 | 46,384,830 |
| 2019-03-05 | $9.90 | $10.78 | $9.72 | $10.52 | $10.16 | 54,480,120 |
| 2019-03-04 | $9.82 | $10.38 | $9.61 | $10.12 | $9.77 | 52,493,330 |
| 2019-03-01 | $9.60 | $10.24 | $9.14 | $9.73 | $9.40 | 44,857,210 |
| 2019-02-28 | $9.79 | $10.97 | $9.30 | $10.15 | $9.80 | 74,903,710 |
| 2019-02-27 | $8.74 | $9.98 | $8.72 | $9.98 | $9.64 | 59,909,070 |
| 2019-02-26 | $10.09 | $10.09 | $8.74 | $9.07 | $8.76 | 74,717,270 |
| 2019-02-25 | $9.20 | $9.20 | $8.88 | $9.20 | $8.89 | 35,163,020 |
| 2019-02-22 | $7.63 | $8.36 | $7.57 | $8.36 | $8.07 | 32,108,010 |
| 2019-02-21 | $7.43 | $8.04 | $7.43 | $7.60 | $7.34 | 34,011,340 |
| 2019-02-20 | $7.54 | $7.58 | $7.30 | $7.47 | $7.21 | 18,965,830 |
| 2019-02-19 | $7.42 | $7.75 | $7.32 | $7.62 | $7.36 | 29,603,500 |
| 2019-02-18 | $7.20 | $7.58 | $7.14 | $7.38 | $7.13 | 21,832,880 |
| 2019-02-15 | $7.07 | $7.28 | $7.05 | $7.13 | $6.89 | 14,899,200 |
| 2019-02-14 | $7.01 | $7.38 | $7.01 | $7.08 | $6.84 | 20,579,610 |
| 2019-02-13 | $6.98 | $7.20 | $6.90 | $7.01 | $6.77 | 12,772,530 |
| 2019-02-12 | $6.92 | $7.03 | $6.85 | $6.91 | $6.67 | 11,207,030 |
| 2019-02-11 | $6.55 | $6.87 | $6.55 | $6.83 | $6.60 | 10,906,630 |
| 2019-02-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.28 | 0 |
| 2019-02-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.28 | 0 |
| 2019-02-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.28 | 0 |
| 2019-02-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.28 | 0 |
| 2019-02-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.28 | 0 |
| 2019-02-01 | $6.32 | $6.52 | $6.32 | $6.50 | $6.28 | 12,638,520 |
| 2019-01-31 | $6.77 | $6.83 | $6.16 | $6.21 | $6.00 | 18,614,760 |
| 2019-01-30 | $6.72 | $6.94 | $6.72 | $6.77 | $6.54 | 9,559,160 |
| 2019-01-29 | $7.38 | $7.46 | $6.77 | $6.96 | $6.72 | 17,136,000 |
| 2019-01-28 | $7.64 | $7.64 | $7.38 | $7.41 | $7.16 | 13,247,760 |
| 2019-01-25 | $7.81 | $7.88 | $7.54 | $7.62 | $7.36 | 15,506,900 |
| 2019-01-24 | $7.91 | $8.16 | $7.73 | $7.94 | $7.67 | 20,300,030 |
| 2019-01-23 | $7.63 | $7.89 | $7.60 | $7.84 | $7.57 | 13,162,770 |
| 2019-01-22 | $7.75 | $7.91 | $7.69 | $7.69 | $7.43 | 12,361,690 |
| 2019-01-21 | $7.70 | $7.83 | $7.62 | $7.81 | $7.54 | 11,952,800 |
| 2019-01-18 | $7.97 | $8.00 | $7.61 | $7.72 | $7.46 | 18,881,840 |
| 2019-01-17 | $7.86 | $8.17 | $7.79 | $8.06 | $7.78 | 22,775,640 |
| 2019-01-16 | $7.94 | $8.13 | $7.86 | $7.90 | $7.63 | 18,277,410 |
| 2019-01-15 | $8.23 | $8.24 | $7.68 | $7.96 | $7.69 | 30,909,750 |
| 2019-01-14 | $8.38 | $8.79 | $8.35 | $8.41 | $8.12 | 32,225,800 |
| 2019-01-11 | $8.30 | $8.40 | $8.16 | $8.22 | $7.94 | 17,221,200 |
| 2019-01-10 | $8.64 | $8.77 | $8.20 | $8.31 | $8.03 | 28,730,440 |
| 2019-01-09 | $8.62 | $8.97 | $8.45 | $8.76 | $8.46 | 45,445,010 |
| 2019-01-08 | $8.51 | $8.72 | $8.38 | $8.59 | $8.30 | 28,953,300 |
| 2019-01-07 | $8.42 | $8.65 | $8.31 | $8.54 | $8.25 | 31,075,870 |
| 2019-01-04 | $8.06 | $8.53 | $7.99 | $8.45 | $8.16 | 34,646,190 |
| 2019-01-03 | $8.06 | $8.60 | $7.58 | $8.17 | $7.89 | 38,701,460 |
| 2019-01-02 | $7.99 | $8.27 | $7.89 | $8.06 | $7.78 | 19,774,360 |
| 2019-01-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.65 | 0 |
| 2018-12-31 | $7.92 | $7.92 | $7.92 | $7.92 | $7.65 | 0 |
| 2018-12-28 | $8.02 | $8.25 | $7.88 | $7.92 | $7.65 | 27,294,530 |
| 2018-12-27 | $8.88 | $8.88 | $8.12 | $8.12 | $7.84 | 40,029,990 |
| 2018-12-26 | $8.60 | $9.35 | $8.47 | $9.02 | $8.71 | 53,635,940 |
| 2018-12-25 | $8.41 | $8.76 | $8.20 | $8.60 | $8.31 | 27,614,470 |
| 2018-12-24 | $8.36 | $8.50 | $8.23 | $8.47 | $8.18 | 17,212,850 |
| 2018-12-21 | $8.72 | $8.88 | $8.32 | $8.43 | $8.14 | 26,572,150 |
| 2018-12-20 | $8.48 | $8.91 | $8.40 | $8.82 | $8.52 | 36,491,560 |
| 2018-12-19 | $8.48 | $8.78 | $8.33 | $8.56 | $8.27 | 31,007,600 |
| 2018-12-18 | $8.32 | $8.64 | $8.28 | $8.56 | $8.27 | 25,107,110 |
| 2018-12-17 | $8.22 | $8.48 | $8.15 | $8.39 | $8.10 | 17,761,290 |
| 2018-12-14 | $8.50 | $8.64 | $8.07 | $8.17 | $7.89 | 23,904,350 |
| 2018-12-13 | $8.55 | $8.63 | $8.36 | $8.47 | $8.18 | 21,275,300 |
| 2018-12-12 | $8.61 | $8.85 | $8.44 | $8.65 | $8.35 | 29,036,190 |
| 2018-12-11 | $8.57 | $8.69 | $8.48 | $8.60 | $8.31 | 19,216,010 |
| 2018-12-10 | $8.48 | $8.70 | $8.46 | $8.54 | $8.25 | 18,359,100 |
| 2018-12-07 | $8.66 | $8.71 | $8.42 | $8.48 | $8.19 | 18,099,640 |
| 2018-12-06 | $8.55 | $8.76 | $8.55 | $8.61 | $8.32 | 24,690,520 |
| 2018-12-05 | $8.88 | $8.97 | $8.76 | $8.76 | $8.46 | 38,639,820 |
| 2018-12-04 | $9.50 | $10.02 | $9.42 | $9.73 | $9.40 | 50,640,890 |
| 2018-12-03 | $9.99 | $10.40 | $9.66 | $9.75 | $9.42 | 65,252,820 |
| 2018-11-30 | $9.52 | $9.70 | $9.16 | $9.45 | $9.13 | 28,190,420 |
| 2018-11-29 | $9.70 | $9.88 | $9.53 | $9.55 | $9.22 | 33,095,230 |
| 2018-11-28 | $10.44 | $10.56 | $9.70 | $9.80 | $9.47 | 55,618,900 |
| 2018-11-27 | $10.58 | $11.20 | $10.21 | $10.78 | $10.41 | 55,321,160 |
| 2018-11-26 | $10.30 | $10.53 | $10.05 | $10.53 | $10.17 | 34,968,550 |
| 2018-11-23 | $10.30 | $10.55 | $9.87 | $10.25 | $9.90 | 47,357,420 |
| 2018-11-22 | $10.76 | $10.91 | $10.34 | $10.87 | $10.50 | 45,132,920 |
| 2018-11-21 | $11.30 | $11.45 | $10.66 | $10.66 | $10.30 | 54,452,150 |
| 2018-11-20 | $12.30 | $12.40 | $11.84 | $11.84 | $11.44 | 42,771,720 |
| 2018-11-19 | $12.70 | $14.30 | $12.52 | $13.15 | $12.70 | 89,671,960 |
| 2018-11-16 | $12.79 | $13.61 | $12.01 | $13.24 | $12.79 | 101,640,310 |
| 2018-11-15 | $11.80 | $12.43 | $11.45 | $12.37 | $11.95 | 68,765,620 |
| 2018-11-14 | $13.03 | $13.04 | $11.52 | $12.12 | $11.71 | 95,671,270 |
| 2018-11-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.45 | 3,095,530 |
| 2018-11-12 | $10.77 | $10.77 | $10.52 | $10.77 | $10.40 | 14,901,250 |
| 2018-11-09 | $9.79 | $9.79 | $9.60 | $9.79 | $9.46 | 27,781,040 |
| 2018-11-08 | $8.90 | $8.90 | $8.70 | $8.90 | $8.60 | 23,930,080 |
| 2018-11-07 | $8.09 | $8.09 | $8.09 | $8.09 | $7.81 | 2,520,650 |
| 2018-11-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.10 | 3,721,890 |
| 2018-11-05 | $6.01 | $6.68 | $5.81 | $6.68 | $6.45 | 13,413,860 |
| 2018-11-02 | $5.56 | $6.07 | $5.56 | $6.07 | $5.86 | 10,236,600 |
| 2018-11-01 | $5.50 | $5.60 | $5.43 | $5.52 | $5.33 | 1,979,300 |
| 2018-10-31 | $5.38 | $5.53 | $5.31 | $5.50 | $5.31 | 2,468,300 |
| 2018-10-30 | $5.16 | $5.46 | $5.16 | $5.35 | $5.17 | 1,846,000 |
| 2018-10-29 | $5.35 | $5.37 | $5.10 | $5.26 | $5.08 | 2,210,600 |
| 2018-10-26 | $5.29 | $5.40 | $5.26 | $5.32 | $5.14 | 1,435,400 |
| 2018-10-25 | $5.12 | $5.28 | $5.05 | $5.27 | $5.09 | 1,635,510 |
| 2018-10-24 | $5.40 | $5.50 | $5.26 | $5.28 | $5.10 | 3,060,920 |
| 2018-10-23 | $5.23 | $5.35 | $5.21 | $5.28 | $5.10 | 2,164,710 |
| 2018-10-22 | $5.06 | $5.33 | $5.01 | $5.29 | $5.11 | 2,853,010 |
| 2018-10-19 | $4.70 | $4.96 | $4.70 | $4.93 | $4.76 | 1,047,200 |
| 2018-10-18 | $4.96 | $4.98 | $4.76 | $4.82 | $4.66 | 917,980 |
| 2018-10-17 | $5.05 | $5.09 | $4.90 | $5.00 | $4.83 | 727,380 |
| 2018-10-16 | $5.01 | $5.09 | $4.92 | $4.93 | $4.76 | 667,280 |
| 2018-10-15 | $5.05 | $5.18 | $5.00 | $5.01 | $4.84 | 574,600 |
| 2018-10-12 | $5.28 | $5.28 | $4.80 | $5.07 | $4.90 | 2,125,900 |
| 2018-10-11 | $5.69 | $5.75 | $5.29 | $5.30 | $5.12 | 2,594,530 |
| 2018-10-10 | $5.85 | $5.90 | $5.82 | $5.88 | $5.68 | 622,130 |
| 2018-10-09 | $5.91 | $5.98 | $5.80 | $5.84 | $5.64 | 1,220,000 |
| 2018-10-08 | $6.06 | $6.11 | $5.90 | $5.90 | $5.70 | 1,169,170 |
| 2018-10-05 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2018-10-04 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2018-10-03 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2018-10-02 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2018-10-01 | $6.17 | $6.17 | $6.17 | $6.17 | $5.96 | 0 |
| 2018-09-28 | $6.14 | $6.21 | $6.14 | $6.17 | $5.96 | 708,620 |
| 2018-09-27 | $6.23 | $6.27 | $6.15 | $6.16 | $5.95 | 690,910 |
| 2018-09-26 | $6.25 | $6.29 | $6.22 | $6.24 | $6.03 | 679,400 |
| 2018-09-25 | $6.29 | $6.29 | $6.21 | $6.23 | $6.02 | 770,600 |
| 2018-09-24 | $6.32 | $6.32 | $6.32 | $6.32 | $6.10 | 0 |
| 2018-09-21 | $6.28 | $6.33 | $6.20 | $6.32 | $6.10 | 1,519,510 |
| 2018-09-20 | $6.26 | $6.37 | $6.20 | $6.35 | $6.13 | 1,149,710 |
| 2018-09-19 | $6.24 | $6.31 | $6.20 | $6.29 | $6.08 | 789,600 |
| 2018-09-18 | $6.15 | $6.25 | $6.14 | $6.24 | $6.03 | 642,600 |
| 2018-09-17 | $6.25 | $6.30 | $6.14 | $6.18 | $5.97 | 804,810 |
| 2018-09-14 | $6.22 | $6.30 | $6.18 | $6.25 | $6.04 | 696,100 |
| 2018-09-13 | $6.20 | $6.25 | $6.15 | $6.24 | $6.03 | 547,600 |
| 2018-09-12 | $6.18 | $6.25 | $6.13 | $6.16 | $5.95 | 472,600 |
| 2018-09-11 | $6.18 | $6.24 | $6.11 | $6.20 | $5.99 | 550,200 |
| 2018-09-10 | $6.30 | $6.32 | $6.18 | $6.18 | $5.97 | 439,700 |
| 2018-09-07 | $6.29 | $6.41 | $6.29 | $6.31 | $6.09 | 529,300 |
| 2018-09-06 | $6.32 | $6.36 | $6.27 | $6.28 | $6.07 | 390,500 |
| 2018-09-05 | $6.38 | $6.43 | $6.30 | $6.34 | $6.12 | 854,100 |
| 2018-09-04 | $6.33 | $6.39 | $6.28 | $6.38 | $6.16 | 569,240 |
| 2018-09-03 | $6.34 | $6.37 | $6.25 | $6.30 | $6.08 | 420,410 |
| 2018-08-31 | $6.39 | $6.39 | $6.28 | $6.34 | $6.12 | 554,210 |
| 2018-08-30 | $6.42 | $6.49 | $6.30 | $6.38 | $6.16 | 829,800 |
| 2018-08-29 | $6.47 | $6.49 | $6.40 | $6.44 | $6.22 | 526,800 |
| 2018-08-28 | $6.52 | $6.55 | $6.45 | $6.47 | $6.25 | 764,900 |
| 2018-08-27 | $6.43 | $6.53 | $6.38 | $6.52 | $6.30 | 1,054,100 |
| 2018-08-24 | $6.40 | $6.45 | $6.36 | $6.40 | $6.18 | 397,600 |
| 2018-08-23 | $6.36 | $6.44 | $6.35 | $6.42 | $6.20 | 645,900 |
| 2018-08-22 | $6.41 | $6.48 | $6.35 | $6.37 | $6.15 | 592,300 |
| 2018-08-21 | $6.46 | $6.48 | $6.34 | $6.45 | $6.23 | 1,077,200 |
| 2018-08-20 | $6.40 | $6.44 | $6.32 | $6.40 | $6.18 | 1,392,700 |
| 2018-08-17 | $6.66 | $6.73 | $6.40 | $6.43 | $6.21 | 1,245,600 |
| 2018-08-16 | $6.61 | $6.75 | $6.45 | $6.60 | $6.37 | 1,437,400 |
| 2018-08-15 | $6.95 | $6.95 | $6.65 | $6.68 | $6.45 | 3,247,100 |
| 2018-08-14 | $7.28 | $7.31 | $7.02 | $7.03 | $6.79 | 5,251,110 |
| 2018-08-13 | $6.70 | $7.09 | $6.57 | $6.98 | $6.74 | 2,536,420 |
| 2018-08-10 | $6.86 | $6.86 | $6.70 | $6.80 | $6.57 | 1,132,380 |
| 2018-08-09 | $6.70 | $6.86 | $6.69 | $6.79 | $6.56 | 1,192,720 |
| 2018-08-08 | $6.75 | $6.80 | $6.68 | $6.71 | $6.48 | 902,200 |
| 2018-08-07 | $6.57 | $6.79 | $6.54 | $6.74 | $6.51 | 803,270 |
| 2018-08-06 | $6.58 | $6.71 | $6.52 | $6.58 | $6.36 | 627,600 |
| 2018-08-03 | $6.67 | $6.70 | $6.58 | $6.58 | $6.36 | 676,300 |
| 2018-08-02 | $6.87 | $6.91 | $6.52 | $6.63 | $6.40 | 1,939,560 |
| 2018-08-01 | $7.03 | $7.09 | $6.88 | $6.89 | $6.65 | 1,157,400 |
| 2018-07-31 | $6.96 | $7.06 | $6.88 | $7.02 | $6.78 | 1,072,500 |
| 2018-07-30 | $7.07 | $7.08 | $6.90 | $6.91 | $6.67 | 1,550,320 |
| 2018-07-27 | $7.09 | $7.15 | $7.03 | $7.08 | $6.84 | 1,186,520 |
| 2018-07-26 | $7.09 | $7.12 | $7.03 | $7.09 | $6.85 | 1,327,680 |
| 2018-07-25 | $7.16 | $7.20 | $7.05 | $7.07 | $6.83 | 2,488,710 |
| 2018-07-24 | $7.23 | $7.36 | $7.15 | $7.19 | $6.94 | 3,655,140 |
| 2018-07-23 | $6.88 | $7.43 | $6.79 | $7.25 | $7.00 | 5,610,810 |
| 2018-07-20 | $6.88 | $6.95 | $6.76 | $6.90 | $6.66 | 934,100 |
| 2018-07-19 | $7.00 | $7.06 | $6.81 | $6.87 | $6.64 | 1,349,300 |
| 2018-07-18 | $6.80 | $6.99 | $6.76 | $6.85 | $6.62 | 1,106,110 |
| 2018-07-17 | $6.98 | $6.98 | $6.76 | $6.83 | $6.60 | 1,490,120 |
| 2018-07-16 | $6.80 | $6.85 | $6.68 | $6.76 | $6.53 | 864,400 |
| 2018-07-13 | $6.61 | $6.90 | $6.60 | $6.76 | $6.53 | 1,787,300 |
| 2018-07-12 | $6.42 | $6.64 | $6.42 | $6.61 | $6.38 | 1,411,000 |
| 2018-07-11 | $6.58 | $6.62 | $6.39 | $6.42 | $6.20 | 1,261,410 |
| 2018-07-10 | $6.73 | $6.77 | $6.57 | $6.70 | $6.47 | 1,048,410 |
| 2018-07-09 | $6.63 | $6.74 | $6.57 | $6.73 | $6.50 | 1,137,620 |
| 2018-07-06 | $6.55 | $6.69 | $6.35 | $6.62 | $6.39 | 1,546,700 |
| 2018-07-05 | $6.56 | $6.89 | $6.55 | $6.58 | $6.36 | 4,213,820 |
| 2018-07-04 | $6.51 | $6.81 | $6.41 | $6.75 | $6.52 | 2,805,500 |
| 2018-07-03 | $6.44 | $6.55 | $6.35 | $6.53 | $6.31 | 1,252,760 |
| 2018-07-02 | $6.54 | $6.58 | $6.36 | $6.41 | $6.19 | 1,163,210 |
| 2018-06-29 | $6.39 | $6.60 | $6.33 | $6.54 | $6.32 | 2,021,510 |
| 2018-06-28 | $6.40 | $6.59 | $6.32 | $6.38 | $6.16 | 1,791,110 |
| 2018-06-27 | $6.42 | $6.52 | $6.36 | $6.36 | $6.14 | 899,130 |
| 2018-06-26 | $6.36 | $6.48 | $6.31 | $6.42 | $6.20 | 1,034,110 |
| 2018-06-25 | $6.48 | $6.53 | $6.36 | $6.40 | $6.18 | 1,363,000 |
| 2018-06-22 | $6.40 | $6.51 | $6.15 | $6.44 | $6.22 | 2,121,100 |
| 2018-06-21 | $6.44 | $6.73 | $6.36 | $6.48 | $6.26 | 3,400,700 |
| 2018-06-20 | $6.40 | $6.51 | $6.32 | $6.42 | $6.20 | 1,106,360 |
| 2018-06-19 | $7.00 | $7.09 | $6.40 | $6.40 | $6.18 | 2,891,300 |
| 2018-06-18 | $7.11 | $7.11 | $7.11 | $7.11 | $6.87 | 0 |
| 2018-06-15 | $7.40 | $7.40 | $7.08 | $7.11 | $6.87 | 1,574,700 |
| 2018-06-14 | $7.39 | $7.49 | $7.36 | $7.40 | $7.15 | 803,300 |
| 2018-06-13 | $7.46 | $7.46 | $7.32 | $7.37 | $7.12 | 1,242,600 |
| 2018-06-12 | $7.45 | $7.50 | $7.36 | $7.47 | $7.21 | 1,021,300 |
| 2018-06-11 | $7.56 | $7.61 | $7.34 | $7.43 | $7.18 | 1,309,950 |
| 2018-06-08 | $7.70 | $7.80 | $7.53 | $7.56 | $7.30 | 1,515,300 |
| 2018-06-07 | $7.85 | $7.85 | $7.68 | $7.70 | $7.44 | 1,266,300 |
| 2018-06-06 | $7.85 | $7.85 | $7.75 | $7.82 | $7.55 | 1,211,940 |
| 2018-06-05 | $7.80 | $7.88 | $7.74 | $7.85 | $7.53 | 1,171,790 |
| 2018-06-04 | $7.90 | $7.93 | $7.67 | $7.79 | $7.48 | 1,719,350 |
| 2018-06-01 | $7.90 | $8.02 | $7.80 | $7.90 | $7.58 | 1,896,500 |
| 2018-05-31 | $8.02 | $8.05 | $7.86 | $7.91 | $7.59 | 1,901,600 |
| 2018-05-30 | $8.19 | $8.19 | $7.85 | $7.91 | $7.59 | 3,917,200 |
| 2018-05-29 | $8.30 | $8.74 | $8.23 | $8.37 | $8.03 | 4,056,600 |
| 2018-05-28 | $8.27 | $8.34 | $8.25 | $8.28 | $7.95 | 1,183,920 |
| 2018-05-25 | $8.48 | $8.48 | $8.33 | $8.34 | $8.00 | 1,035,100 |
| 2018-05-24 | $8.51 | $8.56 | $8.41 | $8.45 | $8.11 | 837,310 |
| 2018-05-23 | $8.53 | $8.57 | $8.45 | $8.46 | $8.12 | 908,420 |
| 2018-05-22 | $8.45 | $8.56 | $8.42 | $8.55 | $8.21 | 1,549,510 |
| 2018-05-21 | $8.37 | $8.51 | $8.36 | $8.51 | $8.17 | 2,535,820 |
| 2018-05-18 | $8.30 | $8.38 | $8.26 | $8.33 | $7.99 | 1,452,390 |
| 2018-05-17 | $8.40 | $8.40 | $8.25 | $8.30 | $7.97 | 663,700 |
| 2018-05-16 | $8.33 | $8.37 | $8.27 | $8.29 | $7.96 | 709,500 |
| 2018-05-15 | $8.33 | $8.36 | $8.22 | $8.36 | $8.02 | 927,480 |
| 2018-05-14 | $8.35 | $8.37 | $8.21 | $8.27 | $7.94 | 1,246,200 |
| 2018-05-11 | $8.53 | $8.53 | $8.31 | $8.32 | $7.98 | 1,590,600 |
| 2018-05-10 | $8.47 | $8.53 | $8.44 | $8.50 | $8.16 | 1,234,890 |
| 2018-05-09 | $8.47 | $8.51 | $8.41 | $8.48 | $8.14 | 1,282,950 |
| 2018-05-08 | $8.44 | $8.48 | $8.33 | $8.47 | $8.13 | 1,326,560 |
| 2018-05-07 | $8.31 | $8.49 | $8.31 | $8.45 | $8.11 | 1,361,790 |
| 2018-05-04 | $8.41 | $8.43 | $8.26 | $8.35 | $8.01 | 1,331,580 |
| 2018-05-03 | $8.27 | $8.53 | $8.22 | $8.43 | $8.09 | 1,510,490 |
| 2018-05-02 | $8.37 | $8.40 | $8.24 | $8.33 | $7.99 | 1,577,190 |
| 2018-05-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.12 | 0 |
| 2018-04-30 | $8.46 | $8.46 | $8.46 | $8.46 | $8.12 | 0 |
| 2018-04-27 | $8.33 | $8.49 | $8.33 | $8.46 | $8.12 | 965,500 |
| 2018-04-26 | $8.43 | $8.44 | $8.33 | $8.35 | $8.01 | 1,320,090 |
| 2018-04-25 | $8.46 | $8.54 | $8.41 | $8.48 | $8.14 | 1,213,830 |
| 2018-04-24 | $8.39 | $8.47 | $8.32 | $8.45 | $8.11 | 1,233,960 |
| 2018-04-23 | $8.30 | $8.37 | $8.20 | $8.30 | $7.97 | 1,217,160 |
| 2018-04-20 | $8.52 | $8.63 | $8.28 | $8.30 | $7.97 | 1,783,500 |
| 2018-04-19 | $8.55 | $8.66 | $8.54 | $8.60 | $8.25 | 1,543,900 |
| 2018-04-18 | $8.57 | $8.65 | $8.45 | $8.62 | $8.27 | 1,916,770 |
| 2018-04-17 | $8.60 | $8.72 | $8.43 | $8.54 | $8.20 | 1,785,170 |
| 2018-04-16 | $8.85 | $8.85 | $8.56 | $8.60 | $8.25 | 2,623,200 |
| 2018-04-13 | $9.02 | $9.07 | $8.90 | $8.91 | $8.55 | 2,275,010 |
| 2018-04-12 | $8.90 | $9.16 | $8.90 | $8.99 | $8.63 | 4,432,100 |
| 2018-04-11 | $8.89 | $8.89 | $8.80 | $8.86 | $8.50 | 1,765,100 |
| 2018-04-10 | $8.80 | $8.91 | $8.76 | $8.82 | $8.46 | 2,960,000 |
| 2018-04-09 | $8.76 | $8.80 | $8.58 | $8.79 | $8.44 | 2,454,700 |
| 2018-04-06 | $8.78 | $8.78 | $8.78 | $8.78 | $8.43 | 0 |
| 2018-04-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.43 | 0 |
| 2018-04-04 | $8.85 | $8.94 | $8.71 | $8.78 | $8.43 | 1,861,900 |
| 2018-04-03 | $9.00 | $9.00 | $8.78 | $8.86 | $8.50 | 2,745,860 |
| 2018-04-02 | $9.04 | $9.14 | $9.04 | $9.06 | $8.69 | 2,105,500 |
| 2018-03-30 | $9.19 | $9.21 | $9.05 | $9.11 | $8.74 | 2,817,190 |
| 2018-03-29 | $9.05 | $9.18 | $9.04 | $9.17 | $8.80 | 2,612,860 |
| 2018-03-28 | $9.12 | $9.18 | $8.97 | $9.10 | $8.73 | 3,692,970 |
| 2018-03-27 | $9.21 | $9.35 | $9.08 | $9.27 | $8.90 | 7,029,670 |
| 2018-03-26 | $9.45 | $9.45 | $8.82 | $9.21 | $8.84 | 7,489,690 |
| 2018-03-23 | $9.50 | $9.76 | $9.11 | $9.48 | $9.10 | 6,860,100 |
| 2018-03-22 | $10.17 | $10.29 | $9.87 | $9.92 | $9.52 | 6,024,160 |
| 2018-03-21 | $9.81 | $10.29 | $9.81 | $10.11 | $9.70 | 6,655,690 |
| 2018-03-20 | $9.73 | $10.10 | $9.62 | $9.89 | $9.49 | 4,215,590 |
| 2018-03-19 | $9.83 | $10.68 | $9.72 | $9.94 | $9.54 | 7,346,120 |
| 2018-03-16 | $9.50 | $9.99 | $9.44 | $9.80 | $9.41 | 6,664,740 |
| 2018-03-15 | $9.25 | $9.54 | $9.18 | $9.52 | $9.14 | 2,852,400 |
| 2018-03-14 | $9.41 | $9.47 | $9.19 | $9.28 | $8.91 | 2,045,130 |
| 2018-03-13 | $9.38 | $9.58 | $9.38 | $9.44 | $9.06 | 2,123,610 |
| 2018-03-12 | $9.28 | $9.47 | $9.25 | $9.46 | $9.08 | 2,143,510 |
| 2018-03-09 | $9.12 | $9.31 | $9.09 | $9.26 | $8.89 | 2,160,220 |
| 2018-03-08 | $9.09 | $9.14 | $9.05 | $9.12 | $8.75 | 1,540,880 |
| 2018-03-07 | $9.05 | $9.25 | $9.05 | $9.08 | $8.71 | 1,878,900 |
| 2018-03-06 | $9.11 | $9.13 | $9.02 | $9.08 | $8.71 | 2,176,220 |
| 2018-03-05 | $8.88 | $9.11 | $8.84 | $9.08 | $8.71 | 2,419,400 |
| 2018-03-02 | $8.92 | $8.97 | $8.88 | $8.89 | $8.53 | 1,259,700 |
| 2018-03-01 | $8.81 | $8.99 | $8.79 | $8.97 | $8.61 | 1,618,330 |
| 2018-02-28 | $8.86 | $8.94 | $8.72 | $8.88 | $8.52 | 1,602,910 |
| 2018-02-27 | $8.83 | $9.00 | $8.81 | $8.92 | $8.56 | 1,865,240 |
| 2018-02-26 | $8.75 | $8.88 | $8.75 | $8.85 | $8.49 | 1,785,370 |
| 2018-02-23 | $8.78 | $8.82 | $8.70 | $8.74 | $8.39 | 1,643,800 |
| 2018-02-22 | $8.59 | $8.83 | $8.55 | $8.82 | $8.46 | 1,688,100 |
| 2018-02-21 | $8.54 | $8.54 | $8.54 | $8.54 | $8.20 | 0 |
| 2018-02-20 | $8.54 | $8.54 | $8.54 | $8.54 | $8.20 | 0 |
| 2018-02-19 | $8.54 | $8.54 | $8.54 | $8.54 | $8.20 | 0 |
| 2018-02-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.20 | 0 |
| 2018-02-15 | $8.54 | $8.54 | $8.54 | $8.54 | $8.20 | 0 |
| 2018-02-14 | $8.71 | $8.71 | $8.50 | $8.54 | $8.20 | 1,549,110 |
| 2018-02-13 | $8.80 | $8.90 | $8.62 | $8.65 | $8.30 | 3,201,820 |
| 2018-02-12 | $8.99 | $9.19 | $8.84 | $8.91 | $8.55 | 6,057,220 |
| 2018-02-09 | $8.21 | $8.75 | $7.97 | $8.60 | $8.25 | 3,446,200 |
| 2018-02-08 | $8.50 | $8.50 | $8.23 | $8.37 | $8.03 | 1,080,900 |
| 2018-02-07 | $8.63 | $8.63 | $8.15 | $8.30 | $7.97 | 1,498,900 |
| 2018-02-06 | $8.80 | $8.95 | $8.33 | $8.36 | $8.02 | 2,740,420 |
| 2018-02-05 | $9.20 | $9.26 | $8.90 | $9.04 | $8.68 | 1,600,200 |
| 2018-02-02 | $9.26 | $9.35 | $9.06 | $9.26 | $8.89 | 1,299,100 |
| 2018-02-01 | $9.70 | $9.80 | $9.03 | $9.24 | $8.87 | 3,526,200 |
| 2018-01-31 | $10.02 | $10.11 | $9.70 | $9.76 | $9.37 | 2,535,200 |
| 2018-01-30 | $10.07 | $10.16 | $10.01 | $10.09 | $9.68 | 1,648,600 |
| 2018-01-29 | $10.06 | $10.26 | $9.95 | $10.09 | $9.68 | 2,455,200 |
| 2018-01-26 | $10.11 | $10.20 | $10.04 | $10.10 | $9.69 | 2,297,820 |
| 2018-01-25 | $9.98 | $10.49 | $9.95 | $10.17 | $9.76 | 7,822,400 |
| 2018-01-24 | $9.76 | $9.94 | $9.71 | $9.85 | $9.45 | 2,353,550 |
| 2018-01-23 | $9.66 | $9.76 | $9.65 | $9.75 | $9.36 | 1,750,950 |
| 2018-01-22 | $9.76 | $9.77 | $9.60 | $9.70 | $9.31 | 1,954,620 |
| 2018-01-19 | $9.62 | $9.80 | $9.54 | $9.76 | $9.37 | 3,185,490 |
| 2018-01-18 | $9.65 | $9.68 | $9.57 | $9.62 | $9.23 | 1,340,820 |
| 2018-01-17 | $9.66 | $9.75 | $9.56 | $9.66 | $9.27 | 1,563,410 |
| 2018-01-16 | $9.68 | $9.69 | $9.52 | $9.68 | $9.29 | 2,641,720 |
| 2018-01-15 | $9.66 | $9.85 | $9.58 | $9.82 | $9.42 | 4,276,570 |
| 2018-01-12 | $9.75 | $9.77 | $9.58 | $9.71 | $9.32 | 1,313,510 |
| 2018-01-11 | $9.69 | $9.75 | $9.64 | $9.72 | $9.33 | 1,486,190 |
| 2018-01-10 | $9.79 | $9.80 | $9.58 | $9.76 | $9.37 | 2,549,910 |
| 2018-01-09 | $9.69 | $9.88 | $9.66 | $9.77 | $9.38 | 2,372,890 |
| 2018-01-08 | $9.73 | $9.76 | $9.63 | $9.66 | $9.27 | 2,325,640 |
| 2018-01-05 | $9.55 | $9.78 | $9.54 | $9.72 | $9.33 | 2,634,050 |
| 2018-01-04 | $9.50 | $9.80 | $9.50 | $9.62 | $9.23 | 3,330,560 |
| 2018-01-03 | $9.45 | $9.55 | $9.42 | $9.54 | $9.16 | 2,047,660 |
| 2018-01-02 | $9.48 | $9.55 | $9.39 | $9.48 | $9.10 | 2,451,700 |
| 2018-01-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.10 | 0 |
| 2017-12-29 | $9.18 | $9.90 | $9.14 | $9.48 | $9.10 | 5,610,270 |
| 2017-12-28 | $9.20 | $9.38 | $9.13 | $9.13 | $8.76 | 2,493,480 |
| 2017-12-27 | $9.12 | $9.12 | $8.96 | $9.01 | $8.65 | 872,010 |
| 2017-12-26 | $9.04 | $9.13 | $9.00 | $9.09 | $8.72 | 1,074,440 |
| 2017-12-25 | $9.28 | $9.31 | $8.98 | $9.03 | $8.67 | 1,657,340 |
| 2017-12-22 | $9.41 | $9.41 | $9.26 | $9.31 | $8.93 | 780,840 |
| 2017-12-21 | $9.48 | $9.48 | $9.18 | $9.36 | $8.98 | 1,086,390 |
| 2017-12-20 | $9.48 | $9.59 | $9.45 | $9.50 | $9.12 | 848,560 |
| 2017-12-19 | $9.49 | $9.56 | $9.46 | $9.53 | $9.15 | 495,720 |
| 2017-12-18 | $9.60 | $9.60 | $9.41 | $9.46 | $9.08 | 811,600 |
| 2017-12-15 | $9.58 | $9.69 | $9.52 | $9.60 | $9.21 | 1,014,640 |
| 2017-12-14 | $9.47 | $9.63 | $9.40 | $9.62 | $9.23 | 1,366,660 |
| 2017-12-13 | $9.53 | $9.63 | $9.48 | $9.51 | $9.13 | 1,257,500 |
| 2017-12-12 | $9.57 | $9.57 | $9.40 | $9.46 | $9.08 | 888,330 |
| 2017-12-11 | $9.50 | $9.60 | $9.46 | $9.56 | $9.17 | 1,174,200 |
| 2017-12-08 | $9.39 | $9.55 | $9.30 | $9.53 | $9.15 | 960,370 |
| 2017-12-07 | $9.36 | $9.46 | $9.30 | $9.38 | $9.00 | 696,580 |
| 2017-12-06 | $9.23 | $9.39 | $9.20 | $9.38 | $9.00 | 1,148,410 |
| 2017-12-05 | $9.69 | $9.73 | $9.16 | $9.24 | $8.87 | 2,457,810 |
| 2017-12-04 | $9.83 | $9.99 | $9.63 | $9.70 | $9.31 | 1,485,460 |
| 2017-12-01 | $9.74 | $9.85 | $9.67 | $9.83 | $9.43 | 976,280 |
| 2017-11-30 | $9.73 | $9.81 | $9.63 | $9.73 | $9.34 | 1,061,700 |
| 2017-11-29 | $9.81 | $9.81 | $9.61 | $9.73 | $9.34 | 1,212,150 |
| 2017-11-28 | $9.65 | $9.87 | $9.60 | $9.82 | $9.42 | 1,853,980 |
| 2017-11-27 | $9.82 | $9.82 | $9.61 | $9.63 | $9.24 | 957,100 |
| 2017-11-24 | $9.62 | $9.98 | $9.62 | $9.83 | $9.43 | 1,587,880 |
| 2017-11-23 | $9.77 | $10.08 | $9.58 | $9.67 | $9.28 | 2,031,540 |
| 2017-11-22 | $9.91 | $9.94 | $9.69 | $9.78 | $9.39 | 1,418,600 |
| 2017-11-21 | $9.82 | $9.98 | $9.80 | $9.91 | $9.51 | 1,191,800 |
| 2017-11-20 | $9.89 | $9.89 | $9.52 | $9.82 | $9.42 | 1,489,210 |
| 2017-11-17 | $10.36 | $10.36 | $9.76 | $9.91 | $9.51 | 3,387,080 |
| 2017-11-16 | $10.53 | $10.58 | $10.30 | $10.34 | $9.92 | 1,105,200 |
| 2017-11-15 | $10.58 | $10.60 | $10.45 | $10.49 | $10.07 | 958,340 |
| 2017-11-14 | $10.63 | $10.65 | $10.46 | $10.52 | $10.10 | 1,467,500 |
| 2017-11-13 | $10.82 | $10.82 | $10.62 | $10.62 | $10.19 | 1,835,300 |
| 2017-11-10 | $10.69 | $10.96 | $10.68 | $10.87 | $10.43 | 2,203,300 |
| 2017-11-09 | $10.68 | $10.77 | $10.60 | $10.74 | $10.31 | 1,333,900 |
| 2017-11-08 | $10.65 | $10.76 | $10.61 | $10.68 | $10.25 | 1,607,350 |
| 2017-11-07 | $10.66 | $10.66 | $10.52 | $10.60 | $10.17 | 1,507,460 |
| 2017-11-06 | $10.54 | $10.69 | $10.45 | $10.68 | $10.25 | 1,787,800 |
| 2017-11-03 | $10.59 | $10.63 | $10.38 | $10.50 | $10.08 | 2,015,590 |
| 2017-11-02 | $10.80 | $10.80 | $10.53 | $10.56 | $10.13 | 2,054,260 |
| 2017-11-01 | $10.76 | $10.93 | $10.61 | $10.81 | $10.37 | 1,507,410 |
| 2017-10-31 | $10.76 | $10.79 | $10.63 | $10.75 | $10.32 | 1,066,110 |
| 2017-10-30 | $11.16 | $11.16 | $10.60 | $10.71 | $10.28 | 2,546,790 |
| 2017-10-27 | $11.00 | $11.21 | $10.90 | $11.14 | $10.69 | 2,714,010 |
| 2017-10-26 | $10.93 | $11.09 | $10.89 | $11.05 | $10.60 | 1,586,370 |
| 2017-10-25 | $10.90 | $10.96 | $10.79 | $10.93 | $10.49 | 1,044,660 |
| 2017-10-24 | $11.02 | $11.08 | $10.82 | $10.95 | $10.51 | 1,491,700 |
| 2017-10-23 | $11.02 | $11.02 | $10.90 | $11.00 | $10.56 | 1,063,980 |
| 2017-10-20 | $10.72 | $11.05 | $10.72 | $11.03 | $10.59 | 1,778,990 |
| 2017-10-19 | $10.90 | $11.07 | $10.75 | $10.76 | $10.33 | 2,423,470 |
| 2017-10-18 | $11.10 | $11.18 | $10.89 | $10.93 | $10.49 | 1,655,700 |
| 2017-10-17 | $11.11 | $11.22 | $11.00 | $11.09 | $10.64 | 1,530,590 |
| 2017-10-16 | $11.30 | $11.33 | $11.01 | $11.04 | $10.60 | 2,988,620 |
| 2017-10-13 | $11.25 | $11.33 | $11.21 | $11.30 | $10.84 | 1,901,940 |
| 2017-10-12 | $11.35 | $11.35 | $11.18 | $11.24 | $10.79 | 2,329,290 |
| 2017-10-11 | $11.32 | $11.42 | $11.23 | $11.33 | $10.87 | 2,913,930 |
| 2017-10-10 | $11.31 | $11.35 | $11.20 | $11.32 | $10.86 | 2,126,600 |
| 2017-10-09 | $11.19 | $11.33 | $11.09 | $11.32 | $10.86 | 2,831,000 |
| 2017-10-06 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2017-10-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2017-10-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2017-10-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2017-10-02 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2017-09-29 | $11.01 | $11.15 | $10.98 | $11.11 | $10.66 | 1,992,690 |
| 2017-09-28 | $10.91 | $11.15 | $10.89 | $11.01 | $10.57 | 2,648,510 |
| 2017-09-27 | $10.91 | $10.93 | $10.85 | $10.91 | $10.47 | 1,539,910 |
| 2017-09-26 | $10.92 | $10.95 | $10.82 | $10.85 | $10.41 | 2,103,060 |
| 2017-09-25 | $11.14 | $11.20 | $10.82 | $10.91 | $10.47 | 3,100,870 |
| 2017-09-22 | $11.24 | $11.30 | $11.12 | $11.21 | $10.76 | 2,599,040 |
| 2017-09-21 | $11.30 | $11.38 | $11.20 | $11.26 | $10.81 | 2,988,670 |
| 2017-09-20 | $11.21 | $11.32 | $11.16 | $11.32 | $10.86 | 2,948,850 |
| 2017-09-19 | $11.32 | $11.43 | $11.20 | $11.25 | $10.80 | 4,579,080 |
| 2017-09-18 | $11.52 | $11.65 | $11.32 | $11.43 | $10.97 | 8,165,740 |
| 2017-09-15 | $11.15 | $11.28 | $11.11 | $11.24 | $10.79 | 3,509,100 |
| 2017-09-14 | $11.32 | $11.32 | $11.08 | $11.13 | $10.68 | 4,277,000 |
| 2017-09-13 | $11.30 | $11.41 | $11.23 | $11.32 | $10.86 | 3,601,530 |
| 2017-09-12 | $11.49 | $11.57 | $11.25 | $11.27 | $10.82 | 6,178,920 |
| 2017-09-11 | $11.50 | $11.63 | $11.40 | $11.53 | $11.07 | 5,684,380 |
| 2017-09-08 | $11.20 | $11.94 | $11.14 | $11.60 | $11.13 | 11,305,380 |
| 2017-09-07 | $11.46 | $11.58 | $11.22 | $11.23 | $10.78 | 6,989,370 |
| 2017-09-06 | $11.30 | $11.47 | $11.20 | $11.35 | $10.89 | 9,123,430 |
| 2017-09-05 | $10.99 | $11.60 | $10.93 | $11.49 | $11.03 | 14,023,610 |
| 2017-09-04 | $10.94 | $11.11 | $10.75 | $11.09 | $10.64 | 6,252,400 |
| 2017-09-01 | $10.98 | $10.98 | $10.88 | $10.92 | $10.48 | 2,715,310 |
| 2017-08-31 | $10.90 | $11.04 | $10.83 | $10.95 | $10.51 | 3,915,030 |
| 2017-08-30 | $10.87 | $11.18 | $10.85 | $10.98 | $10.54 | 6,600,430 |
| 2017-08-29 | $10.86 | $10.91 | $10.79 | $10.88 | $10.44 | 2,745,200 |
| 2017-08-28 | $10.65 | $10.89 | $10.65 | $10.84 | $10.40 | 4,297,110 |
| 2017-08-25 | $10.55 | $10.77 | $10.55 | $10.69 | $10.26 | 2,279,000 |
| 2017-08-24 | $10.62 | $10.72 | $10.52 | $10.62 | $10.19 | 2,393,130 |
| 2017-08-23 | $10.76 | $10.78 | $10.60 | $10.67 | $10.24 | 2,337,940 |
| 2017-08-22 | $10.90 | $10.90 | $10.67 | $10.74 | $10.31 | 2,520,100 |
| 2017-08-21 | $10.75 | $10.97 | $10.75 | $10.88 | $10.44 | 3,756,600 |
| 2017-08-18 | $10.72 | $10.86 | $10.71 | $10.76 | $10.33 | 2,233,680 |
| 2017-08-17 | $10.79 | $10.92 | $10.68 | $10.87 | $10.43 | 4,331,730 |
| 2017-08-16 | $10.55 | $11.13 | $10.53 | $10.86 | $10.42 | 7,849,340 |
| 2017-08-15 | $10.46 | $10.53 | $10.44 | $10.50 | $10.08 | 1,338,700 |
| 2017-08-14 | $10.30 | $10.53 | $10.28 | $10.50 | $10.08 | 1,402,080 |
| 2017-08-11 | $10.42 | $10.55 | $10.28 | $10.30 | $9.88 | 2,253,500 |
| 2017-08-10 | $10.76 | $10.80 | $10.36 | $10.56 | $10.13 | 2,698,820 |
| 2017-08-09 | $10.80 | $10.83 | $10.67 | $10.80 | $10.36 | 2,240,510 |
| 2017-08-08 | $10.73 | $10.95 | $10.66 | $10.83 | $10.39 | 2,401,680 |
| 2017-08-07 | $10.69 | $10.76 | $10.59 | $10.73 | $10.30 | 1,598,500 |
| 2017-08-04 | $10.65 | $10.78 | $10.55 | $10.70 | $10.27 | 2,356,170 |
| 2017-08-03 | $10.54 | $10.71 | $10.54 | $10.65 | $10.22 | 2,049,100 |
| 2017-08-02 | $10.83 | $10.83 | $10.57 | $10.59 | $10.16 | 3,311,570 |
| 2017-08-01 | $10.77 | $10.93 | $10.73 | $10.78 | $10.35 | 3,287,760 |
| 2017-07-31 | $10.70 | $10.84 | $10.69 | $10.77 | $10.34 | 2,335,300 |
| 2017-07-28 | $10.93 | $10.93 | $10.76 | $10.79 | $10.36 | 2,861,860 |
| 2017-07-27 | $10.60 | $10.96 | $10.58 | $10.90 | $10.46 | 3,898,540 |
| 2017-07-26 | $10.62 | $10.88 | $10.61 | $10.73 | $10.30 | 3,225,600 |
| 2017-07-25 | $10.55 | $10.70 | $10.53 | $10.64 | $10.21 | 2,363,000 |
| 2017-07-24 | $10.51 | $10.67 | $10.45 | $10.59 | $10.16 | 1,995,090 |
| 2017-07-21 | $10.44 | $10.63 | $10.37 | $10.59 | $10.16 | 3,806,430 |
| 2017-07-20 | $10.31 | $10.77 | $10.20 | $10.57 | $10.14 | 5,899,520 |
| 2017-07-19 | $10.10 | $10.32 | $10.01 | $10.31 | $9.89 | 2,277,600 |
| 2017-07-18 | $10.04 | $10.18 | $9.85 | $10.14 | $9.73 | 2,655,050 |
| 2017-07-17 | $10.62 | $10.65 | $9.97 | $9.98 | $9.58 | 4,616,040 |
| 2017-07-14 | $10.74 | $10.79 | $10.62 | $10.68 | $10.25 | 2,267,000 |
| 2017-07-13 | $10.84 | $10.88 | $10.70 | $10.75 | $10.32 | 2,225,400 |
| 2017-07-12 | $11.08 | $11.15 | $10.61 | $10.89 | $10.45 | 3,749,900 |
| 2017-07-11 | $11.04 | $11.25 | $10.97 | $11.08 | $10.63 | 5,732,060 |
| 2017-07-10 | $11.01 | $11.12 | $10.95 | $11.04 | $10.60 | 3,474,430 |
| 2017-07-07 | $11.06 | $11.16 | $10.86 | $11.11 | $10.66 | 3,598,310 |
| 2017-07-06 | $11.14 | $11.19 | $11.01 | $11.11 | $10.61 | 3,590,550 |
| 2017-07-05 | $11.01 | $11.15 | $11.01 | $11.13 | $10.63 | 2,786,290 |
| 2017-07-04 | $11.00 | $11.15 | $10.98 | $11.04 | $10.55 | 2,787,000 |
| 2017-07-03 | $10.92 | $11.10 | $10.88 | $11.05 | $10.56 | 2,575,830 |
| 2017-06-30 | $10.88 | $10.95 | $10.81 | $10.89 | $10.40 | 1,804,270 |
| 2017-06-29 | $10.88 | $11.05 | $10.87 | $10.94 | $10.45 | 2,174,250 |
| 2017-06-28 | $11.00 | $11.04 | $10.81 | $10.85 | $10.37 | 2,257,270 |
| 2017-06-27 | $11.10 | $11.19 | $11.00 | $11.07 | $10.58 | 2,103,070 |
| 2017-06-26 | $10.90 | $11.11 | $10.89 | $11.10 | $10.60 | 3,020,800 |
| 2017-06-23 | $11.00 | $11.07 | $10.72 | $10.96 | $10.47 | 3,886,500 |
| 2017-06-22 | $11.33 | $11.40 | $11.01 | $11.03 | $10.54 | 4,572,620 |
| 2017-06-21 | $11.49 | $11.56 | $11.20 | $11.45 | $10.94 | 4,807,260 |
| 2017-06-20 | $11.17 | $11.82 | $11.16 | $11.46 | $10.95 | 9,208,020 |
| 2017-06-19 | $11.13 | $11.26 | $11.01 | $11.17 | $10.67 | 3,928,290 |
| 2017-06-16 | $11.04 | $11.22 | $11.00 | $11.04 | $10.55 | 3,486,830 |
| 2017-06-15 | $11.07 | $11.30 | $11.00 | $11.11 | $10.61 | 5,639,670 |
| 2017-06-14 | $10.80 | $11.18 | $10.75 | $11.10 | $10.60 | 6,336,690 |
| 2017-06-13 | $10.55 | $10.87 | $10.55 | $10.83 | $10.35 | 3,001,450 |
| 2017-06-12 | $10.73 | $10.75 | $10.46 | $10.55 | $10.08 | 2,658,980 |
| 2017-06-09 | $10.67 | $11.04 | $10.62 | $10.87 | $10.39 | 3,485,910 |
| 2017-06-08 | $10.70 | $10.93 | $10.66 | $10.74 | $10.26 | 3,244,000 |
| 2017-06-07 | $10.38 | $10.78 | $10.38 | $10.73 | $10.25 | 3,469,920 |
| 2017-06-06 | $10.37 | $10.48 | $10.30 | $10.40 | $9.94 | 2,699,470 |
| 2017-06-05 | $10.24 | $10.57 | $10.21 | $10.45 | $9.98 | 3,740,820 |
| 2017-06-02 | $10.13 | $10.26 | $9.86 | $10.21 | $9.75 | 3,429,180 |
| 2017-06-01 | $10.52 | $10.64 | $10.10 | $10.16 | $9.71 | 3,761,970 |
| 2017-05-31 | $10.86 | $10.93 | $10.51 | $10.63 | $10.16 | 2,982,330 |
| 2017-05-30 | $10.73 | $10.73 | $10.73 | $10.73 | $10.25 | 0 |
| 2017-05-29 | $10.73 | $10.73 | $10.73 | $10.73 | $10.25 | 0 |
| 2017-05-26 | $10.76 | $11.00 | $10.66 | $10.73 | $10.25 | 3,618,460 |
| 2017-05-25 | $10.40 | $10.86 | $10.36 | $10.76 | $10.28 | 4,212,430 |
| 2017-05-24 | $10.27 | $10.48 | $9.88 | $10.46 | $9.99 | 4,863,690 |
| 2017-05-23 | $10.50 | $11.16 | $10.42 | $10.46 | $9.99 | 7,844,420 |
| 2017-05-22 | $10.78 | $10.87 | $10.20 | $10.35 | $9.89 | 3,183,910 |
| 2017-05-19 | $10.84 | $10.88 | $10.69 | $10.80 | $10.32 | 1,675,400 |
| 2017-05-18 | $10.82 | $10.94 | $10.77 | $10.78 | $10.30 | 1,991,850 |
| 2017-05-17 | $10.98 | $11.13 | $10.91 | $10.93 | $10.44 | 3,571,270 |
| 2017-05-16 | $10.63 | $11.08 | $10.40 | $11.02 | $10.53 | 3,816,600 |
| 2017-05-15 | $10.84 | $10.85 | $10.57 | $10.65 | $10.17 | 3,247,010 |
| 2017-05-12 | $10.57 | $11.18 | $10.55 | $10.84 | $10.36 | 5,823,060 |
| 2017-05-11 | $10.68 | $10.68 | $10.22 | $10.58 | $10.11 | 3,981,640 |
| 2017-05-10 | $11.06 | $11.10 | $10.60 | $10.64 | $10.17 | 2,512,480 |
| 2017-05-09 | $10.85 | $11.05 | $10.80 | $11.01 | $10.52 | 2,508,440 |
| 2017-05-08 | $11.20 | $11.29 | $10.83 | $10.87 | $10.39 | 3,423,650 |
| 2017-05-05 | $11.62 | $11.62 | $11.23 | $11.27 | $10.77 | 2,596,470 |
| 2017-05-04 | $11.52 | $11.73 | $11.44 | $11.63 | $11.11 | 2,319,680 |
| 2017-05-03 | $11.79 | $11.87 | $11.50 | $11.61 | $11.09 | 2,358,560 |
| 2017-05-02 | $11.84 | $11.95 | $11.74 | $11.83 | $11.30 | 1,545,250 |
| 2017-05-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.31 | 0 |
| 2017-04-28 | $11.61 | $11.98 | $11.56 | $11.84 | $11.31 | 2,848,900 |
| 2017-04-27 | $11.50 | $11.80 | $11.16 | $11.75 | $11.23 | 3,733,670 |
| 2017-04-26 | $11.63 | $11.69 | $11.54 | $11.55 | $11.03 | 2,395,910 |
| 2017-04-25 | $11.55 | $11.69 | $11.41 | $11.59 | $11.07 | 3,880,310 |
| 2017-04-24 | $12.18 | $12.22 | $11.71 | $11.73 | $11.21 | 4,137,740 |
| 2017-04-21 | $12.09 | $12.37 | $12.09 | $12.23 | $11.68 | 3,959,060 |
| 2017-04-20 | $12.61 | $12.67 | $11.99 | $12.19 | $11.65 | 6,632,790 |
| 2017-04-19 | $13.10 | $13.10 | $12.53 | $12.63 | $12.07 | 5,065,630 |
| 2017-04-18 | $13.32 | $13.50 | $13.05 | $13.06 | $12.48 | 2,432,360 |
| 2017-04-17 | $13.76 | $13.82 | $13.21 | $13.30 | $12.71 | 3,548,870 |
| 2017-04-14 | $14.05 | $14.09 | $13.78 | $13.84 | $13.22 | 3,156,930 |
| 2017-04-13 | $14.06 | $14.19 | $14.03 | $14.06 | $13.43 | 2,293,700 |
| 2017-04-12 | $14.31 | $14.35 | $14.03 | $14.06 | $13.43 | 2,969,920 |
| 2017-04-11 | $13.91 | $14.31 | $13.91 | $14.28 | $13.64 | 3,915,540 |
| 2017-04-10 | $14.25 | $14.25 | $13.98 | $14.01 | $13.39 | 3,467,020 |
| 2017-04-07 | $14.33 | $14.48 | $14.22 | $14.28 | $13.64 | 3,033,560 |
| 2017-04-06 | $14.52 | $14.63 | $14.29 | $14.33 | $13.69 | 5,202,610 |
| 2017-04-05 | $14.02 | $14.64 | $14.02 | $14.61 | $13.96 | 5,177,760 |
| 2017-04-04 | $14.25 | $14.25 | $14.25 | $14.25 | $13.61 | 0 |
| 2017-04-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.61 | 0 |
| 2017-03-31 | $14.06 | $14.30 | $13.98 | $14.25 | $13.61 | 3,684,880 |
| 2017-03-30 | $14.58 | $14.62 | $13.93 | $14.09 | $13.46 | 6,027,320 |
| 2017-03-29 | $14.89 | $14.93 | $14.55 | $14.61 | $13.96 | 3,890,010 |
| 2017-03-28 | $14.95 | $14.96 | $14.80 | $14.90 | $14.24 | 2,783,760 |
| 2017-03-27 | $14.98 | $15.04 | $14.87 | $14.90 | $14.24 | 3,930,580 |
| 2017-03-24 | $14.66 | $14.90 | $14.63 | $14.87 | $14.21 | 3,329,980 |
| 2017-03-23 | $14.65 | $14.80 | $14.53 | $14.74 | $14.08 | 2,557,660 |
| 2017-03-22 | $14.80 | $14.84 | $14.60 | $14.69 | $14.03 | 2,596,670 |
| 2017-03-21 | $14.85 | $14.90 | $14.76 | $14.88 | $14.22 | 2,255,840 |
| 2017-03-20 | $14.74 | $14.84 | $14.73 | $14.84 | $14.18 | 2,377,380 |
| 2017-03-17 | $14.76 | $14.93 | $14.72 | $14.74 | $14.08 | 5,642,620 |
| 2017-03-16 | $14.60 | $14.79 | $14.60 | $14.74 | $14.08 | 3,504,650 |
| 2017-03-15 | $14.74 | $14.74 | $14.50 | $14.53 | $13.88 | 2,744,780 |
| 2017-03-14 | $14.75 | $14.78 | $14.67 | $14.74 | $14.08 | 2,378,320 |
| 2017-03-13 | $14.71 | $14.79 | $14.50 | $14.74 | $14.08 | 2,755,950 |
| 2017-03-10 | $14.73 | $14.81 | $14.70 | $14.70 | $14.04 | 1,728,350 |
| 2017-03-09 | $14.85 | $14.88 | $14.68 | $14.71 | $14.05 | 2,282,880 |
| 2017-03-08 | $14.91 | $14.96 | $14.83 | $14.87 | $14.21 | 2,754,140 |
| 2017-03-07 | $14.89 | $14.94 | $14.85 | $14.91 | $14.24 | 2,527,770 |
| 2017-03-06 | $14.71 | $14.95 | $14.68 | $14.92 | $14.25 | 3,288,350 |
| 2017-03-03 | $14.75 | $14.79 | $14.58 | $14.71 | $14.05 | 3,424,690 |
| 2017-03-02 | $15.01 | $15.09 | $14.79 | $14.82 | $14.16 | 3,279,390 |
| 2017-03-01 | $14.88 | $15.09 | $14.79 | $15.01 | $14.34 | 5,083,770 |
| 2017-02-28 | $14.88 | $14.96 | $14.76 | $14.88 | $14.22 | 3,901,420 |
| 2017-02-27 | $14.97 | $15.05 | $14.86 | $14.89 | $14.23 | 2,957,120 |
| 2017-02-24 | $14.91 | $15.00 | $14.85 | $14.97 | $14.30 | 3,346,740 |
| 2017-02-23 | $15.11 | $15.15 | $14.82 | $14.95 | $14.28 | 5,867,780 |
| 2017-02-22 | $15.18 | $15.26 | $15.01 | $15.15 | $14.47 | 4,359,120 |
| 2017-02-21 | $15.09 | $15.24 | $15.08 | $15.17 | $14.49 | 5,421,390 |
| 2017-02-20 | $15.00 | $15.18 | $14.86 | $15.12 | $14.45 | 8,893,390 |
| 2017-02-17 | $15.51 | $15.95 | $15.27 | $15.28 | $14.60 | 20,976,480 |
| 2017-02-16 | $14.75 | $15.24 | $14.63 | $15.15 | $14.47 | 5,868,020 |
| 2017-02-15 | $14.96 | $15.03 | $14.70 | $14.78 | $14.12 | 4,087,850 |
| 2017-02-14 | $15.11 | $15.11 | $14.92 | $14.96 | $14.29 | 4,685,960 |
| 2017-02-13 | $14.98 | $15.44 | $14.98 | $15.15 | $14.47 | 7,763,980 |
| 2017-02-10 | $15.14 | $15.14 | $14.93 | $14.96 | $14.29 | 5,620,990 |
| 2017-02-09 | $14.95 | $15.23 | $14.88 | $15.16 | $14.48 | 6,526,840 |
| 2017-02-08 | $14.79 | $15.04 | $14.69 | $15.00 | $14.33 | 5,577,790 |
| 2017-02-07 | $14.70 | $14.84 | $14.66 | $14.80 | $14.14 | 4,491,500 |
| 2017-02-06 | $14.48 | $14.69 | $14.36 | $14.69 | $14.03 | 4,497,950 |
| 2017-02-03 | $14.66 | $14.67 | $14.42 | $14.49 | $13.84 | 3,422,510 |
| 2017-02-02 | $14.71 | $14.71 | $14.71 | $14.71 | $14.05 | 0 |
| 2017-02-01 | $14.71 | $14.71 | $14.71 | $14.71 | $14.05 | 0 |
| 2017-01-31 | $14.71 | $14.71 | $14.71 | $14.71 | $14.05 | 0 |
| 2017-01-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.05 | 0 |
| 2017-01-27 | $14.71 | $14.71 | $14.71 | $14.71 | $14.05 | 0 |
| 2017-01-26 | $14.65 | $14.79 | $14.60 | $14.71 | $14.05 | 2,899,790 |
| 2017-01-25 | $14.57 | $14.71 | $14.46 | $14.60 | $13.95 | 3,002,510 |
| 2017-01-24 | $14.71 | $14.76 | $14.52 | $14.60 | $13.95 | 3,731,880 |
| 2017-01-23 | $14.58 | $14.97 | $14.50 | $14.82 | $14.16 | 5,991,100 |
| 2017-01-20 | $14.33 | $14.67 | $14.26 | $14.56 | $13.91 | 5,121,080 |
| 2017-01-19 | $14.27 | $14.55 | $14.12 | $14.33 | $13.69 | 5,117,770 |
| 2017-01-18 | $14.18 | $15.06 | $14.02 | $14.55 | $13.90 | 8,619,710 |
| 2017-01-17 | $14.03 | $14.33 | $13.90 | $14.31 | $13.67 | 5,584,860 |
| 2017-01-16 | $15.00 | $15.00 | $13.69 | $14.12 | $13.49 | 10,419,200 |
| 2017-01-13 | $15.56 | $15.57 | $15.01 | $15.21 | $14.53 | 8,265,240 |
| 2017-01-12 | $15.90 | $16.04 | $15.43 | $15.48 | $14.79 | 8,421,930 |
| 2017-01-11 | $16.11 | $16.22 | $15.80 | $15.97 | $15.26 | 11,280,210 |
| 2017-01-10 | $15.99 | $16.82 | $15.99 | $16.42 | $15.69 | 19,364,550 |
| 2017-01-09 | $16.25 | $16.56 | $15.97 | $16.07 | $15.35 | 20,727,780 |
| 2017-01-06 | $15.54 | $15.94 | $15.50 | $15.85 | $15.14 | 6,583,630 |
| 2017-01-05 | $15.60 | $15.76 | $15.54 | $15.65 | $14.95 | 4,371,730 |
| 2017-01-04 | $15.37 | $15.73 | $15.37 | $15.61 | $14.91 | 5,504,480 |
| 2017-01-03 | $15.24 | $15.48 | $15.24 | $15.44 | $14.75 | 2,940,900 |
| 2017-01-02 | $15.21 | $15.21 | $15.21 | $15.21 | $14.53 | 0 |
| 2016-12-30 | $15.38 | $15.46 | $15.16 | $15.21 | $14.53 | 2,701,320 |
| 2016-12-29 | $15.28 | $15.54 | $15.13 | $15.48 | $14.79 | 3,380,500 |
| 2016-12-28 | $15.42 | $15.54 | $15.28 | $15.29 | $14.61 | 2,973,700 |
| 2016-12-27 | $15.17 | $15.52 | $15.10 | $15.41 | $14.72 | 4,396,960 |
| 2016-12-26 | $15.08 | $15.21 | $14.90 | $15.19 | $14.51 | 3,321,050 |
| 2016-12-23 | $15.27 | $15.35 | $15.00 | $15.26 | $14.58 | 3,619,920 |
| 2016-12-22 | $15.32 | $15.40 | $15.10 | $15.35 | $14.67 | 5,006,990 |
| 2016-12-21 | $15.04 | $15.97 | $15.04 | $15.50 | $14.81 | 9,080,800 |
| 2016-12-20 | $14.87 | $15.07 | $14.82 | $15.05 | $14.38 | 4,039,890 |
| 2016-12-19 | $15.05 | $15.28 | $14.80 | $14.98 | $14.31 | 5,107,710 |
| 2016-12-16 | $14.60 | $14.85 | $14.57 | $14.79 | $14.13 | 2,623,890 |
| 2016-12-15 | $14.46 | $14.73 | $14.41 | $14.58 | $13.93 | 2,763,870 |
| 2016-12-14 | $14.50 | $14.72 | $14.29 | $14.49 | $13.84 | 3,001,730 |
| 2016-12-13 | $14.31 | $14.80 | $14.20 | $14.42 | $13.78 | 3,483,330 |
| 2016-12-12 | $15.18 | $15.28 | $14.18 | $14.31 | $13.67 | 5,164,740 |
| 2016-12-09 | $14.93 | $15.34 | $14.91 | $15.20 | $14.52 | 4,614,960 |
| 2016-12-08 | $15.20 | $15.25 | $14.92 | $14.95 | $14.28 | 3,472,770 |
| 2016-12-07 | $15.00 | $15.23 | $14.92 | $15.16 | $14.48 | 3,420,890 |
| 2016-12-06 | $14.88 | $15.08 | $14.88 | $14.95 | $14.28 | 2,964,920 |
| 2016-12-05 | $14.80 | $15.08 | $14.73 | $14.84 | $14.18 | 4,292,850 |
| 2016-12-02 | $15.53 | $15.54 | $14.90 | $14.94 | $14.27 | 6,823,320 |
| 2016-12-01 | $15.47 | $15.66 | $15.41 | $15.57 | $14.88 | 5,382,670 |
| 2016-11-30 | $15.78 | $15.85 | $15.39 | $15.49 | $14.80 | 5,967,540 |
| 2016-11-29 | $15.96 | $16.13 | $15.78 | $15.86 | $15.15 | 3,929,000 |
| 2016-11-28 | $15.98 | $16.21 | $15.81 | $15.98 | $15.27 | 4,639,430 |
| 2016-11-25 | $16.25 | $16.35 | $15.65 | $15.98 | $15.27 | 5,439,580 |
| 2016-11-24 | $16.12 | $16.45 | $16.11 | $16.26 | $15.53 | 3,653,470 |
| 2016-11-23 | $16.44 | $16.54 | $16.03 | $16.24 | $15.52 | 5,239,920 |
| 2016-11-22 | $16.30 | $16.55 | $16.23 | $16.50 | $15.76 | 5,484,510 |
| 2016-11-21 | $16.40 | $16.43 | $16.17 | $16.28 | $15.55 | 4,178,950 |
| 2016-11-18 | $16.48 | $16.49 | $16.27 | $16.45 | $15.72 | 4,073,750 |
| 2016-11-17 | $16.39 | $16.59 | $16.23 | $16.48 | $15.74 | 3,854,570 |
| 2016-11-16 | $16.91 | $16.94 | $16.40 | $16.42 | $15.69 | 7,280,390 |
| 2016-11-15 | $16.59 | $16.98 | $16.51 | $16.95 | $16.19 | 7,036,100 |
| 2016-11-14 | $16.40 | $16.69 | $16.40 | $16.59 | $15.85 | 5,324,940 |
| 2016-11-11 | $16.68 | $16.79 | $16.41 | $16.53 | $15.79 | 8,437,610 |
| 2016-11-10 | $16.75 | $17.05 | $16.65 | $16.81 | $16.06 | 11,367,310 |
| 2016-11-09 | $16.50 | $17.00 | $16.36 | $16.99 | $16.23 | 15,939,480 |
| 2016-11-08 | $16.51 | $17.08 | $16.36 | $16.68 | $15.94 | 15,872,070 |
| 2016-11-07 | $15.97 | $16.54 | $15.96 | $16.50 | $15.76 | 10,261,590 |
| 2016-11-04 | $15.93 | $16.20 | $15.75 | $16.09 | $15.37 | 5,391,180 |
| 2016-11-03 | $15.63 | $16.07 | $15.63 | $15.93 | $15.22 | 5,340,990 |
| 2016-11-02 | $15.68 | $15.92 | $15.60 | $15.62 | $14.92 | 4,036,430 |
| 2016-11-01 | $15.57 | $15.84 | $15.46 | $15.79 | $15.09 | 4,240,230 |
| 2016-10-31 | $15.39 | $15.58 | $15.14 | $15.57 | $14.88 | 0 |
| 2016-10-28 | $15.88 | $15.89 | $15.28 | $15.31 | $14.63 | 7,607,710 |
| 2016-10-27 | $15.84 | $15.97 | $15.70 | $15.89 | $15.18 | 3,929,090 |
| 2016-10-26 | $15.90 | $16.25 | $15.74 | $15.82 | $15.11 | 5,750,910 |
| 2016-10-25 | $16.09 | $16.09 | $15.87 | $15.93 | $15.22 | 4,602,560 |
| 2016-10-24 | $15.92 | $16.18 | $15.82 | $16.11 | $15.39 | 9,635,150 |
| 2016-10-21 | $15.62 | $16.05 | $15.30 | $16.00 | $15.29 | 13,610,300 |
| 2016-10-20 | $15.68 | $15.94 | $15.61 | $15.62 | $14.92 | 11,786,610 |
| 2016-10-19 | $15.59 | $15.64 | $15.37 | $15.60 | $14.90 | 5,984,760 |
| 2016-10-18 | $15.20 | $15.64 | $15.18 | $15.58 | $14.89 | 9,242,590 |
| 2016-10-17 | $15.01 | $15.27 | $15.01 | $15.15 | $14.47 | 6,696,820 |
| 2016-10-14 | $15.19 | $15.20 | $14.85 | $15.06 | $14.39 | 5,379,730 |
| 2016-10-13 | $15.20 | $15.29 | $15.06 | $15.17 | $14.49 | 5,085,810 |
| 2016-10-12 | $15.20 | $15.38 | $15.06 | $15.25 | $14.57 | 5,434,240 |
| 2016-10-11 | $15.04 | $15.25 | $14.86 | $15.25 | $14.57 | 6,675,160 |
| 2016-10-10 | $14.96 | $15.09 | $14.81 | $15.04 | $14.37 | 6,007,930 |
| 2016-10-07 | $14.82 | $14.82 | $14.82 | $14.82 | $14.16 | 0 |
| 2016-10-06 | $14.82 | $14.82 | $14.82 | $14.82 | $14.16 | 0 |
| 2016-10-05 | $14.82 | $14.82 | $14.82 | $14.82 | $14.16 | 0 |
| 2016-10-04 | $14.82 | $14.82 | $14.82 | $14.82 | $14.16 | 0 |
| 2016-10-03 | $14.82 | $14.82 | $14.82 | $14.82 | $14.16 | 0 |
| 2016-09-30 | $14.69 | $14.88 | $14.62 | $14.82 | $14.16 | 3,693,790 |
| 2016-09-29 | $14.65 | $14.86 | $14.49 | $14.70 | $14.04 | 4,455,890 |
| 2016-09-28 | $14.55 | $14.77 | $14.45 | $14.57 | $13.92 | 4,427,180 |
| 2016-09-27 | $14.34 | $14.56 | $14.25 | $14.53 | $13.88 | 5,311,510 |
| 2016-09-26 | $15.25 | $15.35 | $14.21 | $14.34 | $13.70 | 10,635,920 |
| 2016-09-23 | $15.50 | $15.64 | $15.17 | $15.21 | $14.53 | 6,126,900 |
| 2016-09-22 | $15.50 | $15.73 | $15.27 | $15.66 | $14.96 | 9,824,080 |
| 2016-09-21 | $15.01 | $15.62 | $15.01 | $15.47 | $14.78 | 11,595,830 |
| 2016-09-20 | $15.10 | $15.29 | $14.93 | $15.03 | $14.36 | 7,588,950 |
| 2016-09-19 | $14.58 | $15.18 | $14.52 | $15.16 | $14.48 | 8,075,890 |
| 2016-09-16 | $14.63 | $14.63 | $14.63 | $14.63 | $13.98 | 0 |
| 2016-09-15 | $14.63 | $14.63 | $14.63 | $14.63 | $13.98 | 0 |
| 2016-09-14 | $14.78 | $14.88 | $14.55 | $14.63 | $13.98 | 6,179,510 |
| 2016-09-13 | $14.32 | $14.96 | $14.31 | $14.94 | $14.27 | 10,212,390 |
| 2016-09-12 | $14.29 | $14.57 | $14.21 | $14.29 | $13.65 | 6,989,480 |
| 2016-09-09 | $14.87 | $15.30 | $14.72 | $14.73 | $14.07 | 8,517,560 |
| 2016-09-08 | $14.52 | $14.88 | $14.50 | $14.84 | $14.18 | 6,828,230 |
| 2016-09-07 | $14.60 | $14.86 | $14.51 | $14.56 | $13.91 | 7,426,500 |
| 2016-09-06 | $14.43 | $14.65 | $14.02 | $14.61 | $13.96 | 6,982,140 |
| 2016-09-05 | $14.39 | $14.60 | $14.32 | $14.49 | $13.84 | 4,672,950 |
| 2016-09-02 | $14.38 | $14.49 | $14.26 | $14.39 | $13.75 | 4,047,460 |
| 2016-09-01 | $14.51 | $14.64 | $14.29 | $14.33 | $13.69 | 5,494,780 |
| 2016-08-31 | $14.65 | $14.68 | $14.35 | $14.56 | $13.91 | 5,469,330 |
| 2016-08-30 | $14.80 | $15.10 | $14.59 | $14.66 | $14.01 | 6,938,670 |
| 2016-08-29 | $14.69 | $15.54 | $14.63 | $14.96 | $14.29 | 12,817,330 |
| 2016-08-26 | $14.35 | $14.80 | $14.26 | $14.76 | $14.10 | 10,812,560 |
| 2016-08-25 | $14.34 | $14.41 | $13.98 | $14.39 | $13.75 | 5,700,300 |
| 2016-08-24 | $14.45 | $14.45 | $14.27 | $14.40 | $13.76 | 4,302,340 |
| 2016-08-23 | $14.32 | $14.53 | $14.12 | $14.42 | $13.78 | 6,752,910 |
| 2016-08-22 | $14.36 | $14.69 | $14.24 | $14.38 | $13.74 | 7,762,150 |
| 2016-08-19 | $14.57 | $14.74 | $14.37 | $14.38 | $13.74 | 6,600,830 |
| 2016-08-18 | $14.48 | $14.66 | $14.37 | $14.56 | $13.91 | 8,131,810 |
| 2016-08-17 | $14.30 | $14.77 | $14.23 | $14.60 | $13.95 | 15,564,720 |
| 2016-08-16 | $14.09 | $14.59 | $14.00 | $14.26 | $13.62 | 11,945,000 |
| 2016-08-15 | $14.04 | $14.31 | $13.85 | $14.10 | $13.47 | 11,155,830 |
| 2016-08-12 | $13.55 | $14.06 | $13.45 | $14.05 | $13.42 | 9,724,180 |
| 2016-08-11 | $13.80 | $13.90 | $13.45 | $13.59 | $12.98 | 8,729,160 |
| 2016-08-10 | $13.72 | $14.09 | $13.63 | $13.95 | $13.33 | 10,531,700 |
| 2016-08-09 | $13.60 | $13.82 | $13.55 | $13.77 | $13.16 | 7,915,270 |
| 2016-08-08 | $13.10 | $14.05 | $13.09 | $13.77 | $13.16 | 12,559,300 |
| 2016-08-05 | $13.12 | $13.44 | $13.06 | $13.15 | $12.56 | 7,426,620 |
| 2016-08-04 | $13.22 | $13.43 | $13.11 | $13.32 | $12.64 | 9,524,990 |
| 2016-08-03 | $12.71 | $13.92 | $12.71 | $13.44 | $12.75 | 17,426,580 |
| 2016-08-02 | $12.64 | $12.78 | $12.56 | $12.78 | $12.13 | 5,158,810 |
| 2016-08-01 | $13.06 | $13.08 | $12.33 | $12.63 | $11.98 | 8,866,200 |
| 2016-07-29 | $13.32 | $13.47 | $13.08 | $13.17 | $12.50 | 5,773,260 |
| 2016-07-28 | $13.02 | $13.27 | $12.75 | $13.21 | $12.54 | 8,443,750 |
| 2016-07-27 | $14.34 | $14.43 | $12.92 | $13.04 | $12.37 | 17,902,020 |
| 2016-07-26 | $14.12 | $14.49 | $14.02 | $14.36 | $13.63 | 6,501,670 |
| 2016-07-25 | $13.95 | $14.23 | $13.87 | $14.12 | $13.40 | 4,563,530 |
| 2016-07-22 | $13.96 | $14.33 | $13.91 | $14.02 | $13.30 | 5,262,000 |
| 2016-07-21 | $13.97 | $14.16 | $13.80 | $14.02 | $13.30 | 5,301,390 |
| 2016-07-20 | $14.24 | $14.25 | $13.99 | $14.00 | $13.28 | 4,787,810 |
| 2016-07-19 | $14.22 | $14.35 | $13.88 | $14.26 | $13.53 | 7,109,630 |
| 2016-07-18 | $14.37 | $14.40 | $14.15 | $14.28 | $13.55 | 5,539,950 |
| 2016-07-15 | $14.63 | $14.75 | $14.25 | $14.32 | $13.59 | 8,861,810 |
| 2016-07-14 | $14.60 | $14.78 | $14.48 | $14.61 | $13.86 | 9,039,680 |
| 2016-07-13 | $14.27 | $14.86 | $14.07 | $14.68 | $13.93 | 17,847,590 |
| 2016-07-12 | $13.73 | $14.23 | $13.51 | $14.21 | $13.48 | 13,573,620 |
| 2016-07-11 | $13.82 | $14.27 | $13.62 | $13.65 | $12.95 | 11,941,680 |
| 2016-07-08 | $14.02 | $14.08 | $13.80 | $13.81 | $13.10 | 9,057,430 |
| 2016-07-07 | $13.77 | $14.30 | $13.68 | $14.12 | $13.40 | 14,249,900 |
| 2016-07-06 | $13.60 | $14.10 | $13.48 | $13.85 | $13.14 | 12,307,550 |
| 2016-07-05 | $13.50 | $13.98 | $13.50 | $13.69 | $12.99 | 11,415,780 |
| 2016-07-04 | $12.85 | $13.95 | $12.82 | $13.65 | $12.95 | 17,304,250 |
| 2016-07-01 | $12.82 | $13.00 | $12.71 | $12.91 | $12.25 | 5,051,090 |
| 2016-06-30 | $12.78 | $12.87 | $12.68 | $12.83 | $12.17 | 5,681,600 |
| 2016-06-29 | $12.75 | $12.84 | $12.62 | $12.81 | $12.16 | 5,919,800 |
| 2016-06-28 | $12.47 | $12.70 | $12.41 | $12.70 | $12.05 | 6,114,320 |
| 2016-06-27 | $12.03 | $12.63 | $12.03 | $12.58 | $11.94 | 7,356,300 |
| 2016-06-24 | $12.30 | $12.45 | $11.90 | $12.08 | $11.46 | 6,671,900 |
| 2016-06-23 | $12.32 | $12.46 | $12.16 | $12.34 | $11.71 | 5,530,340 |
| 2016-06-22 | $12.07 | $12.33 | $12.00 | $12.32 | $11.69 | 5,807,690 |
| 2016-06-21 | $12.24 | $12.43 | $11.97 | $12.05 | $11.43 | 6,949,510 |
| 2016-06-20 | $12.22 | $12.31 | $11.93 | $12.16 | $11.54 | 5,756,410 |
| 2016-06-17 | $12.26 | $12.50 | $12.15 | $12.32 | $11.69 | 4,608,420 |
| 2016-06-16 | $12.22 | $12.39 | $12.17 | $12.20 | $11.58 | 3,869,530 |
| 2016-06-15 | $11.78 | $12.37 | $11.68 | $12.24 | $11.61 | 4,905,110 |
| 2016-06-14 | $11.70 | $11.95 | $11.65 | $11.90 | $11.29 | 4,814,940 |
| 2016-06-13 | $12.46 | $12.53 | $11.58 | $11.63 | $11.04 | 5,616,920 |
| 2016-06-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.00 | 0 |
| 2016-06-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.00 | 0 |
| 2016-06-08 | $12.71 | $12.77 | $12.55 | $12.65 | $12.00 | 3,804,870 |
| 2016-06-07 | $12.82 | $12.82 | $12.63 | $12.70 | $12.05 | 4,970,810 |
| 2016-06-06 | $12.81 | $12.93 | $12.65 | $12.78 | $12.13 | 5,082,580 |
| 2016-06-03 | $13.06 | $13.20 | $12.75 | $12.88 | $12.22 | 8,842,000 |
| 2016-06-02 | $12.49 | $12.60 | $12.45 | $12.59 | $11.95 | 4,199,170 |
| 2016-06-01 | $12.41 | $12.41 | $12.41 | $12.41 | $11.78 | 0 |
| 2016-05-31 | $11.91 | $12.45 | $11.90 | $12.41 | $11.78 | 7,097,850 |
| 2016-05-30 | $12.01 | $12.08 | $11.79 | $11.93 | $11.32 | 2,669,740 |
| 2016-05-27 | $11.95 | $12.10 | $11.83 | $12.03 | $11.42 | 3,664,450 |
| 2016-05-26 | $11.93 | $12.04 | $11.60 | $12.02 | $11.41 | 4,357,470 |
| 2016-05-25 | $12.04 | $12.34 | $11.95 | $11.97 | $11.36 | 5,302,530 |
| 2016-05-24 | $12.02 | $12.09 | $11.86 | $11.97 | $11.36 | 3,541,770 |
| 2016-05-23 | $11.95 | $12.09 | $11.94 | $12.03 | $11.42 | 3,771,590 |
| 2016-05-20 | $11.72 | $11.96 | $11.50 | $11.95 | $11.34 | 3,399,890 |
| 2016-05-19 | $11.65 | $11.92 | $11.57 | $11.78 | $11.18 | 4,310,770 |
| 2016-05-18 | $11.83 | $11.84 | $11.38 | $11.61 | $11.02 | 3,569,420 |
| 2016-05-17 | $11.99 | $12.16 | $11.83 | $11.95 | $11.34 | 4,088,030 |
| 2016-05-16 | $11.62 | $12.01 | $11.61 | $12.00 | $11.39 | 4,099,540 |
| 2016-05-13 | $11.57 | $11.92 | $11.53 | $11.78 | $11.18 | 4,853,840 |
| 2016-05-12 | $11.50 | $11.74 | $11.27 | $11.72 | $11.12 | 4,519,280 |
| 2016-05-11 | $12.17 | $12.18 | $11.62 | $11.70 | $11.10 | 6,017,800 |
| 2016-05-10 | $12.05 | $12.20 | $11.90 | $12.05 | $11.43 | 6,246,710 |
| 2016-05-09 | $12.95 | $12.96 | $11.90 | $11.96 | $11.35 | 12,235,370 |
| 2016-05-06 | $14.05 | $14.14 | $13.13 | $13.16 | $12.49 | 10,395,330 |
| 2016-05-05 | $13.87 | $14.15 | $13.78 | $14.07 | $13.35 | 6,269,010 |
| 2016-05-04 | $13.74 | $14.15 | $13.70 | $13.98 | $13.27 | 10,431,290 |
| 2016-05-03 | $13.40 | $13.86 | $13.25 | $13.81 | $13.10 | 8,846,690 |
| 2016-05-02 | $13.39 | $13.39 | $13.39 | $13.39 | $12.71 | 0 |
| 2016-04-29 | $13.35 | $13.47 | $13.22 | $13.39 | $12.71 | 6,283,690 |
| 2016-04-28 | $13.46 | $13.50 | $13.06 | $13.39 | $12.71 | 8,455,380 |
| 2016-04-27 | $13.46 | $13.66 | $13.31 | $13.52 | $12.83 | 11,402,150 |
| 2016-04-26 | $13.51 | $13.70 | $13.13 | $13.46 | $12.77 | 12,420,780 |
| 2016-04-25 | $13.58 | $13.60 | $13.17 | $13.52 | $12.83 | 14,994,090 |
| 2016-04-22 | $14.00 | $14.56 | $13.70 | $13.80 | $13.09 | 30,614,140 |
| 2016-04-21 | $13.20 | $14.50 | $13.20 | $14.50 | $13.76 | 27,327,050 |
| 2016-04-20 | $13.98 | $14.17 | $12.81 | $13.18 | $12.51 | 12,765,430 |
| 2016-04-19 | $13.77 | $14.08 | $13.71 | $13.89 | $13.18 | 8,496,320 |
| 2016-04-18 | $13.60 | $13.89 | $13.33 | $13.73 | $13.03 | 9,237,790 |
| 2016-04-15 | $13.67 | $14.09 | $13.67 | $13.85 | $13.14 | 11,222,270 |
| 2016-04-14 | $13.54 | $13.67 | $13.47 | $13.66 | $12.96 | 7,328,660 |
| 2016-04-13 | $13.41 | $13.74 | $13.36 | $13.42 | $12.73 | 11,264,140 |
| 2016-04-12 | $13.26 | $13.47 | $13.06 | $13.36 | $12.68 | 6,291,040 |
| 2016-04-11 | $13.04 | $13.41 | $12.93 | $13.39 | $12.71 | 10,646,940 |
| 2016-04-08 | $12.96 | $13.00 | $12.67 | $12.90 | $12.24 | 4,692,460 |
| 2016-04-07 | $13.59 | $13.67 | $13.02 | $13.05 | $12.38 | 8,167,420 |
| 2016-04-06 | $13.45 | $13.56 | $13.29 | $13.50 | $12.81 | 6,717,500 |
| 2016-04-05 | $13.14 | $13.60 | $13.01 | $13.53 | $12.84 | 10,034,810 |
| 2016-04-04 | $13.14 | $13.14 | $13.14 | $13.14 | $12.47 | 0 |
| 2016-04-01 | $13.01 | $13.32 | $12.82 | $13.14 | $12.47 | 8,997,870 |
| 2016-03-31 | $12.80 | $13.24 | $12.75 | $13.15 | $12.48 | 11,945,290 |
| 2016-03-30 | $12.36 | $12.80 | $12.36 | $12.78 | $12.13 | 5,874,030 |
| 2016-03-29 | $12.70 | $12.76 | $12.10 | $12.31 | $11.68 | 5,483,730 |
| 2016-03-28 | $12.68 | $13.03 | $12.62 | $12.69 | $12.04 | 6,996,080 |
| 2016-03-25 | $12.55 | $12.81 | $12.48 | $12.78 | $12.13 | 5,237,930 |
| 2016-03-24 | $12.76 | $12.81 | $12.50 | $12.52 | $11.88 | 4,699,660 |
| 2016-03-23 | $12.71 | $12.86 | $12.56 | $12.81 | $12.16 | 4,286,840 |
| 2016-03-22 | $12.69 | $12.99 | $12.62 | $12.80 | $12.15 | 6,008,590 |
| 2016-03-21 | $12.64 | $12.93 | $12.55 | $12.89 | $12.23 | 8,757,350 |
| 2016-03-18 | $12.15 | $12.66 | $12.12 | $12.50 | $11.86 | 8,919,110 |
| 2016-03-17 | $11.77 | $12.24 | $11.72 | $12.18 | $11.56 | 7,419,380 |
| 2016-03-16 | $11.82 | $11.99 | $11.68 | $11.71 | $11.11 | 3,727,890 |
| 2016-03-15 | $11.74 | $11.89 | $11.64 | $11.75 | $11.15 | 4,197,410 |
| 2016-03-14 | $11.46 | $11.95 | $11.45 | $11.74 | $11.14 | 5,522,380 |
| 2016-03-11 | $11.35 | $11.53 | $11.18 | $11.35 | $10.77 | 3,709,880 |
| 2016-03-10 | $11.79 | $11.94 | $11.48 | $11.50 | $10.91 | 4,899,930 |
| 2016-03-09 | $12.01 | $12.09 | $11.70 | $11.86 | $11.25 | 7,696,130 |
| 2016-03-08 | $12.10 | $12.50 | $11.82 | $12.46 | $11.82 | 11,762,620 |
| 2016-03-07 | $11.67 | $11.99 | $11.60 | $11.94 | $11.33 | 4,233,820 |
| 2016-03-04 | $11.86 | $11.92 | $11.10 | $11.58 | $10.99 | 5,316,710 |
| 2016-03-03 | $11.54 | $12.27 | $11.49 | $11.86 | $11.25 | 7,048,150 |
| 2016-03-02 | $10.90 | $11.58 | $10.83 | $11.55 | $10.96 | 5,800,520 |
| 2016-03-01 | $10.70 | $11.00 | $10.46 | $10.90 | $10.34 | 5,098,700 |
| 2016-02-29 | $11.34 | $11.47 | $10.39 | $10.61 | $10.07 | 5,473,750 |
| 2016-02-26 | $11.58 | $11.69 | $11.03 | $11.47 | $10.88 | 4,742,120 |
| 2016-02-25 | $12.70 | $12.74 | $11.49 | $11.49 | $10.90 | 6,940,880 |
| 2016-02-24 | $12.61 | $12.81 | $12.40 | $12.77 | $12.12 | 5,052,440 |
| 2016-02-23 | $12.97 | $13.15 | $12.47 | $12.71 | $12.06 | 6,794,710 |
| 2016-02-22 | $12.58 | $12.90 | $12.44 | $12.89 | $12.23 | 7,058,350 |
| 2016-02-19 | $12.29 | $12.63 | $12.25 | $12.44 | $11.80 | 4,944,920 |
| 2016-02-18 | $12.32 | $12.49 | $12.21 | $12.34 | $11.71 | 5,757,030 |
| 2016-02-17 | $12.10 | $12.25 | $12.01 | $12.21 | $11.59 | 4,490,640 |
| 2016-02-16 | $11.62 | $12.22 | $11.59 | $12.13 | $11.51 | 5,678,070 |
| 2016-02-15 | $11.20 | $11.64 | $11.05 | $11.58 | $10.99 | 2,781,940 |
| 2016-02-12 | $11.64 | $11.64 | $11.64 | $11.64 | $11.05 | 0 |
| 2016-02-11 | $11.64 | $11.64 | $11.64 | $11.64 | $11.05 | 0 |
| 2016-02-10 | $11.64 | $11.64 | $11.64 | $11.64 | $11.05 | 0 |
| 2016-02-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.05 | 0 |
| 2016-02-08 | $11.64 | $11.64 | $11.64 | $11.64 | $11.05 | 0 |
| 2016-02-05 | $11.80 | $11.90 | $11.60 | $11.64 | $11.05 | 2,852,470 |
| 2016-02-04 | $11.40 | $11.80 | $11.40 | $11.76 | $11.16 | 3,922,820 |
| 2016-02-03 | $11.13 | $11.43 | $11.05 | $11.39 | $10.81 | 3,356,750 |
| 2016-02-02 | $10.90 | $11.42 | $10.90 | $11.32 | $10.74 | 3,971,200 |
| 2016-02-01 | $11.02 | $11.15 | $10.71 | $10.96 | $10.40 | 2,721,510 |
| 2016-01-29 | $10.55 | $11.13 | $10.36 | $11.02 | $10.46 | 4,896,460 |
| 2016-01-28 | $10.90 | $11.12 | $10.50 | $10.53 | $9.99 | 3,566,140 |
| 2016-01-27 | $11.15 | $11.33 | $10.41 | $11.03 | $10.47 | 4,983,950 |
| 2016-01-26 | $12.20 | $12.24 | $11.12 | $11.13 | $10.56 | 6,411,180 |
| 2016-01-25 | $12.16 | $12.54 | $12.16 | $12.35 | $11.72 | 4,507,950 |
| 2016-01-22 | $11.98 | $12.09 | $11.60 | $12.06 | $11.44 | 3,701,450 |
| 2016-01-21 | $12.22 | $12.52 | $11.75 | $11.79 | $11.19 | 4,759,970 |
| 2016-01-20 | $12.40 | $12.65 | $12.13 | $12.41 | $11.78 | 5,645,290 |
| 2016-01-19 | $12.00 | $12.64 | $11.91 | $12.51 | $11.87 | 5,606,440 |
| 2016-01-18 | $11.43 | $12.19 | $11.43 | $12.01 | $11.40 | 5,115,340 |
| 2016-01-15 | $12.51 | $12.58 | $11.49 | $11.69 | $11.09 | 5,505,580 |
| 2016-01-14 | $11.68 | $12.64 | $11.48 | $12.49 | $11.85 | 6,368,970 |
| 2016-01-13 | $12.49 | $12.68 | $12.06 | $12.10 | $11.48 | 6,814,960 |
| 2016-01-12 | $12.49 | $12.74 | $12.05 | $12.35 | $11.72 | 7,055,950 |
| 2016-01-11 | $13.29 | $13.52 | $12.44 | $12.44 | $11.80 | 9,546,770 |
| 2016-01-08 | $13.69 | $14.08 | $12.81 | $13.82 | $13.11 | 11,744,170 |
| 2016-01-07 | $14.40 | $14.40 | $13.20 | $13.22 | $12.54 | 2,473,040 |
| 2016-01-06 | $13.98 | $14.73 | $13.98 | $14.66 | $13.91 | 12,621,340 |
| 2016-01-05 | $13.40 | $14.18 | $13.08 | $14.02 | $13.30 | 10,866,260 |
| 2016-01-04 | $15.57 | $15.78 | $14.09 | $14.14 | $13.42 | 9,491,900 |
| 2016-01-01 | $15.66 | $15.66 | $15.66 | $15.66 | $14.86 | 0 |
| 2015-12-31 | $16.35 | $16.45 | $15.60 | $15.66 | $14.86 | 10,513,230 |
| 2015-12-30 | $16.45 | $16.58 | $16.09 | $16.32 | $15.49 | 12,324,550 |
| 2015-12-29 | $16.32 | $16.48 | $15.62 | $16.44 | $15.60 | 13,989,210 |
| 2015-12-28 | $17.00 | $17.64 | $16.15 | $16.22 | $15.39 | 24,565,840 |
| 2015-12-25 | $16.15 | $17.67 | $16.10 | $16.82 | $15.96 | 23,748,120 |
| 2015-12-24 | $15.90 | $16.42 | $15.73 | $16.07 | $15.25 | 12,244,780 |
| 2015-12-23 | $15.92 | $16.37 | $15.67 | $16.07 | $15.25 | 15,751,720 |
| 2015-12-22 | $15.62 | $16.13 | $15.51 | $15.94 | $15.13 | 11,931,150 |
| 2015-12-21 | $15.41 | $15.79 | $15.40 | $15.56 | $14.76 | 11,202,270 |
| 2015-12-18 | $15.10 | $15.77 | $15.06 | $15.52 | $14.73 | 14,733,320 |
| 2015-12-17 | $15.07 | $15.33 | $15.06 | $15.19 | $14.41 | 14,045,520 |
| 2015-12-16 | $14.82 | $15.04 | $14.70 | $14.76 | $14.01 | 6,529,730 |
| 2015-12-15 | $14.56 | $14.97 | $14.51 | $14.73 | $13.98 | 8,155,340 |
| 2015-12-14 | $14.07 | $14.56 | $13.79 | $14.55 | $13.81 | 7,766,810 |
| 2015-12-11 | $14.06 | $14.33 | $14.05 | $14.21 | $13.48 | 5,768,850 |
| 2015-12-10 | $14.24 | $14.49 | $14.08 | $14.14 | $13.42 | 7,252,600 |
| 2015-12-09 | $14.50 | $14.54 | $14.10 | $14.23 | $13.50 | 8,340,080 |
| 2015-12-08 | $14.85 | $15.24 | $14.45 | $14.61 | $13.86 | 11,733,090 |
| 2015-12-07 | $14.58 | $15.01 | $14.51 | $14.98 | $14.21 | 10,478,760 |
| 2015-12-04 | $14.40 | $14.67 | $14.32 | $14.52 | $13.78 | 9,310,140 |
| 2015-12-03 | $14.15 | $14.50 | $14.05 | $14.49 | $13.75 | 7,573,130 |
| 2015-12-02 | $14.20 | $14.27 | $13.53 | $14.15 | $13.43 | 8,255,040 |
| 2015-12-01 | $13.86 | $14.33 | $13.80 | $14.25 | $13.52 | 10,522,400 |
| 2015-11-30 | $14.15 | $14.29 | $13.14 | $13.93 | $13.22 | 13,977,030 |
| 2015-11-27 | $15.52 | $15.70 | $14.09 | $14.11 | $13.39 | 16,891,920 |
| 2015-11-26 | $15.71 | $16.13 | $15.60 | $15.65 | $14.85 | 18,863,480 |
| 2015-11-25 | $15.29 | $15.68 | $15.20 | $15.60 | $14.80 | 14,121,730 |
| 2015-11-24 | $15.32 | $15.40 | $14.86 | $15.33 | $14.55 | 10,062,050 |
| 2015-11-23 | $15.27 | $15.90 | $15.20 | $15.42 | $14.63 | 17,387,630 |
| 2015-11-20 | $14.95 | $15.39 | $14.92 | $15.20 | $14.42 | 13,588,410 |
| 2015-11-19 | $14.73 | $15.10 | $14.58 | $15.06 | $14.29 | 10,605,080 |
| 2015-11-18 | $15.50 | $15.73 | $14.60 | $14.70 | $13.95 | 17,915,140 |
| 2015-11-17 | $15.85 | $16.48 | $15.50 | $15.60 | $14.80 | 28,180,700 |
| 2015-11-16 | $14.56 | $15.91 | $14.52 | $15.78 | $14.97 | 25,591,200 |
| 2015-11-13 | $14.38 | $15.67 | $14.19 | $15.15 | $14.38 | 22,102,220 |
| 2015-11-12 | $14.90 | $15.01 | $14.45 | $14.64 | $13.89 | 13,536,770 |
| 2015-11-11 | $14.57 | $15.15 | $14.52 | $14.99 | $14.22 | 16,281,900 |
| 2015-11-10 | $14.51 | $14.72 | $14.23 | $14.59 | $13.84 | 16,079,500 |
| 2015-11-09 | $14.35 | $14.82 | $14.31 | $14.70 | $13.95 | 18,090,280 |
| 2015-11-06 | $14.23 | $14.60 | $14.20 | $14.50 | $13.76 | 12,292,520 |
| 2015-11-05 | $14.00 | $14.44 | $13.91 | $14.22 | $13.49 | 16,954,810 |
| 2015-11-04 | $13.31 | $14.20 | $13.31 | $14.01 | $13.29 | 11,642,870 |
| 2015-11-03 | $13.23 | $13.42 | $13.03 | $13.24 | $12.56 | 6,591,170 |
| 2015-11-02 | $13.10 | $13.55 | $12.99 | $13.18 | $12.51 | 10,615,310 |
| 2015-10-30 | $13.69 | $14.00 | $13.50 | $13.69 | $12.99 | 10,306,640 |
| 2015-10-29 | $13.75 | $13.95 | $13.58 | $13.69 | $12.99 | 9,210,180 |
| 2015-10-28 | $14.18 | $14.22 | $13.53 | $13.67 | $12.97 | 13,727,030 |
| 2015-10-27 | $13.56 | $14.45 | $13.31 | $14.29 | $13.56 | 21,520,090 |
| 2015-10-26 | $13.43 | $13.79 | $13.27 | $13.67 | $12.97 | 14,399,910 |
| 2015-10-23 | $12.82 | $13.37 | $12.70 | $13.27 | $12.59 | 15,255,330 |
| 2015-10-22 | $12.50 | $12.84 | $12.13 | $12.77 | $12.12 | 14,843,050 |
| 2015-10-21 | $13.71 | $14.07 | $12.39 | $12.39 | $11.76 | 17,437,410 |
| 2015-10-20 | $13.65 | $13.83 | $13.33 | $13.77 | $13.07 | 13,538,660 |
| 2015-10-19 | $13.70 | $14.15 | $13.50 | $13.84 | $13.13 | 15,925,610 |
| 2015-10-16 | $13.58 | $13.82 | $13.42 | $13.67 | $12.97 | 15,447,480 |
| 2015-10-15 | $13.02 | $13.53 | $13.00 | $13.48 | $12.79 | 14,963,240 |
| 2015-10-14 | $13.50 | $14.00 | $13.11 | $13.14 | $12.47 | 12,519,920 |
| 2015-10-13 | $13.00 | $14.00 | $12.91 | $13.73 | $13.03 | 17,974,630 |
| 2015-10-12 | $12.39 | $13.31 | $12.30 | $13.28 | $12.60 | 13,981,180 |
| 2015-10-09 | $12.11 | $12.48 | $12.08 | $12.39 | $11.76 | 9,804,210 |
| 2015-10-08 | $12.04 | $12.27 | $11.91 | $12.10 | $11.48 | 8,365,290 |
| 2015-10-07 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 0 |
| 2015-10-06 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 0 |
| 2015-10-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 0 |
| 2015-10-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 0 |
| 2015-10-01 | $11.66 | $11.66 | $11.66 | $11.66 | $11.06 | 0 |
| 2015-09-30 | $11.72 | $11.90 | $11.54 | $11.66 | $11.06 | 5,232,670 |
| 2015-09-29 | $11.93 | $12.07 | $11.53 | $11.67 | $11.07 | 8,571,580 |
| 2015-09-28 | $11.60 | $12.30 | $11.44 | $12.22 | $11.60 | 13,406,580 |
| 2015-09-25 | $11.91 | $12.10 | $11.21 | $11.47 | $10.88 | 9,629,710 |
| 2015-09-24 | $11.89 | $12.14 | $11.70 | $12.05 | $11.43 | 9,544,140 |
| 2015-09-23 | $11.52 | $11.96 | $11.51 | $11.76 | $11.16 | 9,999,870 |
| 2015-09-22 | $11.69 | $11.99 | $11.62 | $11.78 | $11.18 | 11,402,640 |
| 2015-09-21 | $10.90 | $11.80 | $10.73 | $11.72 | $11.12 | 10,561,790 |
| 2015-09-18 | $10.76 | $11.35 | $10.56 | $11.32 | $10.74 | 9,742,330 |
| 2015-09-17 | $10.77 | $11.36 | $10.53 | $10.67 | $10.12 | 11,312,310 |
| 2015-09-16 | $10.05 | $10.87 | $9.98 | $10.87 | $10.31 | 11,762,490 |
| 2015-09-15 | $10.43 | $10.80 | $9.72 | $9.88 | $9.38 | 9,798,750 |
| 2015-09-14 | $11.90 | $12.39 | $10.62 | $10.70 | $10.15 | 12,557,990 |
| 2015-09-11 | $11.65 | $11.86 | $11.46 | $11.80 | $11.20 | 7,086,150 |
| 2015-09-10 | $11.62 | $11.98 | $11.53 | $11.56 | $10.97 | 8,729,490 |
| 2015-09-09 | $11.26 | $11.98 | $11.26 | $11.90 | $11.29 | 14,643,230 |
| 2015-09-08 | $10.38 | $11.30 | $10.25 | $11.23 | $10.66 | 9,807,610 |
| 2015-09-07 | $10.40 | $10.77 | $10.20 | $10.38 | $9.85 | 7,576,260 |
| 2015-09-04 | $10.08 | $10.08 | $10.08 | $10.08 | $9.56 | 0 |
| 2015-09-03 | $10.08 | $10.08 | $10.08 | $10.08 | $9.56 | 0 |
| 2015-09-02 | $9.98 | $10.98 | $9.88 | $10.08 | $9.56 | 8,631,750 |
| 2015-09-01 | $11.60 | $11.73 | $10.54 | $10.54 | $10.00 | 11,469,600 |
| 2015-08-31 | $11.75 | $12.16 | $11.55 | $11.71 | $11.11 | 12,128,600 |
Jiangsu Holly Corp (600128) News Headlines
Recent Jiangsu Holly Corp (600128) News
Similar Companies to Jiangsu Holly Corp (600128) 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 | -- | -- | -- |