Wuhan Sanzhen Industry Holding Company Ltd (600168) Exchange: SHG
Data as of July 10, 2025
$4.73 ($-0.04) -0.84%
Wuhan Sanzhen Industry Holding Company Ltd - Daily Information
Click for more stock information on Wuhan Sanzhen Industry Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.77 |
| Previous Close | $4.73 |
| High | $4.82 |
| Low | $4.70 |
| Adjusted Open | $4.77 |
| Previous Adjusted Close | $4.73 |
| Adjusted High | $4.82 |
| Adjusted Low | $4.70 |
About Wuhan Sanzhen Industry Holding Company Ltd (600168)
Wuhan Sanzhen Industry Holding Co., Ltd. is a China-based company principally engaged in the production and supply of tap water. The Company operates its business through production and supply of tap water, and urban sewage treatment, as well as construction and operation of Yangtze River tunnel. The Company mainly operates its business in Wuhan, China.
Invest in Wuhan Sanzhen Industry Holding Company Ltd (600168)
Historical Stock Data for Wuhan Sanzhen Industry Holding Company Ltd (600168)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $4.77 | $4.82 | $4.70 | $4.73 | $4.73 | 9,962,400 |
| 2025-05-29 | $4.72 | $4.79 | $4.71 | $4.77 | $4.77 | 10,120,290 |
| 2025-05-28 | $4.66 | $4.85 | $4.66 | $4.76 | $4.76 | 21,531,650 |
| 2025-05-27 | $4.61 | $4.71 | $4.60 | $4.66 | $4.66 | 8,845,240 |
| 2025-05-26 | $4.57 | $4.68 | $4.55 | $4.61 | $4.61 | 8,543,300 |
| 2025-05-23 | $4.61 | $4.67 | $4.55 | $4.56 | $4.56 | 9,120,670 |
| 2025-05-22 | $4.70 | $4.71 | $4.60 | $4.61 | $4.61 | 9,315,000 |
| 2025-05-21 | $4.66 | $4.74 | $4.66 | $4.73 | $4.73 | 11,544,620 |
| 2025-05-20 | $4.67 | $4.68 | $4.63 | $4.68 | $4.68 | 8,356,420 |
| 2025-05-19 | $4.57 | $4.67 | $4.56 | $4.65 | $4.65 | 9,057,480 |
| 2025-05-16 | $4.59 | $4.61 | $4.55 | $4.55 | $4.55 | 7,257,440 |
| 2025-05-15 | $4.61 | $4.64 | $4.58 | $4.59 | $4.59 | 5,110,700 |
| 2025-05-14 | $4.62 | $4.64 | $4.58 | $4.63 | $4.63 | 7,320,080 |
| 2025-05-13 | $4.67 | $4.67 | $4.60 | $4.62 | $4.62 | 5,896,460 |
| 2025-05-12 | $4.66 | $4.68 | $4.58 | $4.65 | $4.65 | 8,928,900 |
| 2025-05-09 | $4.61 | $4.68 | $4.59 | $4.64 | $4.64 | 7,816,490 |
| 2025-05-08 | $4.57 | $4.63 | $4.57 | $4.62 | $4.62 | 5,711,550 |
| 2025-05-07 | $4.58 | $4.64 | $4.57 | $4.59 | $4.59 | 8,554,730 |
| 2025-05-06 | $4.49 | $4.57 | $4.49 | $4.56 | $4.56 | 7,963,720 |
| 2025-04-30 | $4.53 | $4.54 | $4.45 | $4.47 | $4.47 | 6,465,980 |
| 2025-04-29 | $4.51 | $4.55 | $4.49 | $4.53 | $4.53 | 5,783,300 |
| 2025-04-28 | $4.62 | $4.64 | $4.49 | $4.51 | $4.51 | 10,077,700 |
| 2025-04-25 | $4.57 | $4.66 | $4.53 | $4.64 | $4.64 | 9,363,340 |
| 2025-04-24 | $4.58 | $4.62 | $4.55 | $4.57 | $4.57 | 5,444,250 |
| 2025-04-23 | $4.60 | $4.62 | $4.56 | $4.57 | $4.57 | 5,199,040 |
| 2025-04-22 | $4.56 | $4.60 | $4.56 | $4.59 | $4.59 | 5,542,370 |
| 2025-04-21 | $4.59 | $4.60 | $4.54 | $4.58 | $4.58 | 5,087,240 |
| 2025-04-18 | $4.60 | $4.62 | $4.54 | $4.58 | $4.58 | 5,079,500 |
| 2025-04-17 | $4.58 | $4.64 | $4.56 | $4.60 | $4.60 | 5,162,370 |
| 2025-04-16 | $4.65 | $4.67 | $4.54 | $4.59 | $4.59 | 5,565,390 |
| 2025-04-15 | $4.65 | $4.67 | $4.60 | $4.65 | $4.65 | 5,159,600 |
| 2025-04-14 | $4.58 | $4.65 | $4.55 | $4.64 | $4.64 | 7,903,840 |
| 2025-04-11 | $4.50 | $4.60 | $4.47 | $4.54 | $4.54 | 9,010,880 |
| 2025-04-10 | $4.49 | $4.55 | $4.46 | $4.52 | $4.52 | 11,553,130 |
| 2025-04-09 | $4.29 | $4.46 | $4.13 | $4.45 | $4.45 | 14,109,090 |
| 2025-04-08 | $4.27 | $4.43 | $4.27 | $4.38 | $4.38 | 12,944,900 |
| 2025-04-07 | $4.67 | $4.76 | $4.36 | $4.36 | $4.36 | 15,771,940 |
| 2025-04-03 | $4.76 | $4.86 | $4.76 | $4.84 | $4.84 | 7,264,860 |
| 2025-04-02 | $4.84 | $4.88 | $4.79 | $4.80 | $4.80 | 8,062,560 |
| 2025-04-01 | $4.70 | $4.94 | $4.69 | $4.86 | $4.86 | 16,628,370 |
| 2025-03-31 | $4.75 | $4.78 | $4.65 | $4.68 | $4.68 | 11,722,980 |
| 2025-03-28 | $4.88 | $4.91 | $4.75 | $4.75 | $4.75 | 16,505,040 |
| 2025-03-27 | $4.85 | $4.95 | $4.77 | $4.89 | $4.89 | 18,040,860 |
| 2025-03-26 | $4.82 | $4.90 | $4.80 | $4.87 | $4.87 | 14,202,130 |
| 2025-03-25 | $4.88 | $4.89 | $4.78 | $4.84 | $4.84 | 11,159,960 |
| 2025-03-24 | $4.80 | $4.92 | $4.78 | $4.87 | $4.87 | 16,499,420 |
| 2025-03-21 | $4.83 | $4.87 | $4.78 | $4.81 | $4.81 | 11,143,340 |
| 2025-03-20 | $4.88 | $4.89 | $4.81 | $4.83 | $4.83 | 11,133,880 |
| 2025-03-19 | $4.87 | $4.90 | $4.84 | $4.86 | $4.86 | 12,098,920 |
| 2025-03-18 | $4.96 | $4.97 | $4.85 | $4.90 | $4.90 | 16,177,220 |
| 2025-03-17 | $4.78 | $5.23 | $4.78 | $4.97 | $4.97 | 38,758,640 |
| 2025-03-14 | $4.70 | $4.78 | $4.70 | $4.77 | $4.77 | 15,209,990 |
| 2025-03-13 | $4.82 | $4.84 | $4.68 | $4.73 | $4.73 | 17,718,650 |
| 2025-03-12 | $4.82 | $4.88 | $4.77 | $4.80 | $4.80 | 23,910,320 |
| 2025-03-11 | $4.93 | $4.95 | $4.68 | $4.86 | $4.86 | 40,805,880 |
| 2025-03-10 | $5.47 | $5.47 | $5.02 | $5.03 | $5.03 | 79,064,300 |
| 2025-03-07 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 4,515,650 |
| 2025-02-20 | $4.35 | $4.57 | $4.33 | $4.53 | $4.53 | 18,390,660 |
| 2025-02-19 | $4.40 | $4.40 | $4.34 | $4.37 | $4.37 | 5,390,840 |
| 2025-02-18 | $4.46 | $4.47 | $4.35 | $4.36 | $4.36 | 7,707,620 |
| 2025-02-17 | $4.40 | $4.47 | $4.38 | $4.45 | $4.45 | 6,583,290 |
| 2025-02-14 | $4.44 | $4.45 | $4.37 | $4.39 | $4.39 | 4,814,390 |
| 2025-02-13 | $4.46 | $4.48 | $4.40 | $4.40 | $4.40 | 5,693,080 |
| 2025-02-12 | $4.42 | $4.45 | $4.40 | $4.45 | $4.45 | 5,930,460 |
| 2025-02-11 | $4.42 | $4.44 | $4.39 | $4.43 | $4.43 | 4,811,850 |
| 2025-02-10 | $4.36 | $4.44 | $4.36 | $4.42 | $4.42 | 6,676,500 |
| 2025-02-07 | $4.32 | $4.38 | $4.30 | $4.36 | $4.36 | 8,889,360 |
| 2025-02-06 | $4.29 | $4.31 | $4.21 | $4.31 | $4.31 | 5,550,760 |
| 2025-02-05 | $4.31 | $4.34 | $4.26 | $4.29 | $4.29 | 4,506,940 |
| 2025-01-27 | $4.27 | $4.37 | $4.27 | $4.29 | $4.29 | 7,472,120 |
| 2025-01-24 | $4.29 | $4.30 | $4.24 | $4.27 | $4.27 | 4,672,480 |
| 2025-01-23 | $4.28 | $4.38 | $4.28 | $4.29 | $4.29 | 4,894,570 |
| 2025-01-22 | $4.29 | $4.30 | $4.25 | $4.27 | $4.27 | 3,780,340 |
| 2025-01-21 | $4.34 | $4.37 | $4.28 | $4.29 | $4.29 | 4,243,700 |
| 2025-01-20 | $4.34 | $4.36 | $4.26 | $4.34 | $4.34 | 6,457,970 |
| 2025-01-17 | $4.32 | $4.32 | $4.26 | $4.29 | $4.29 | 3,257,930 |
| 2025-01-16 | $4.29 | $4.34 | $4.28 | $4.31 | $4.31 | 5,394,320 |
| 2025-01-15 | $4.26 | $4.28 | $4.21 | $4.27 | $4.27 | 5,822,190 |
| 2025-01-14 | $4.15 | $4.27 | $4.14 | $4.27 | $4.27 | 7,084,080 |
| 2025-01-13 | $4.13 | $4.18 | $4.06 | $4.16 | $4.16 | 4,372,720 |
| 2025-01-09 | $4.25 | $4.26 | $4.20 | $4.23 | $4.23 | 4,354,860 |
| 2025-01-08 | $4.25 | $4.27 | $4.14 | $4.26 | $4.26 | 6,021,200 |
| 2025-01-07 | $4.24 | $4.26 | $4.19 | $4.26 | $4.26 | 4,673,900 |
| 2025-01-06 | $4.23 | $4.25 | $4.12 | $4.23 | $4.23 | 6,743,700 |
| 2025-01-03 | $4.38 | $4.40 | $4.21 | $4.23 | $4.23 | 8,832,340 |
| 2025-01-02 | $4.45 | $4.49 | $4.33 | $4.37 | $4.37 | 8,361,650 |
| 2024-12-31 | $4.50 | $4.54 | $4.42 | $4.43 | $4.43 | 6,874,860 |
| 2024-12-30 | $4.58 | $4.60 | $4.46 | $4.48 | $4.48 | 11,102,800 |
| 2024-12-27 | $4.51 | $4.60 | $4.50 | $4.59 | $4.59 | 9,849,500 |
| 2024-12-26 | $4.54 | $4.58 | $4.49 | $4.50 | $4.50 | 7,970,340 |
| 2024-12-25 | $4.60 | $4.63 | $4.49 | $4.56 | $4.56 | 6,095,960 |
| 2024-12-24 | $4.67 | $4.67 | $4.58 | $4.62 | $4.62 | 6,456,090 |
| 2024-12-23 | $4.75 | $4.76 | $4.54 | $4.55 | $4.55 | 12,248,860 |
| 2024-12-20 | $4.79 | $4.79 | $4.71 | $4.73 | $4.73 | 7,317,880 |
| 2024-12-19 | $4.80 | $4.83 | $4.74 | $4.77 | $4.77 | 7,106,700 |
| 2024-12-18 | $4.84 | $4.95 | $4.78 | $4.81 | $4.81 | 7,562,910 |
| 2024-12-17 | $5.03 | $5.04 | $4.80 | $4.82 | $4.82 | 12,279,540 |
| 2024-12-16 | $5.03 | $5.09 | $4.99 | $5.02 | $5.02 | 8,110,740 |
| 2024-12-13 | $5.15 | $5.16 | $5.01 | $5.01 | $5.01 | 14,575,200 |
| 2024-12-12 | $5.09 | $5.20 | $5.06 | $5.15 | $5.15 | 12,853,840 |
| 2024-12-11 | $5.06 | $5.15 | $5.03 | $5.10 | $5.10 | 9,402,140 |
| 2024-12-10 | $5.18 | $5.24 | $5.03 | $5.05 | $5.05 | 17,679,000 |
| 2024-12-09 | $5.17 | $5.22 | $5.03 | $5.09 | $5.09 | 12,173,200 |
| 2024-12-06 | $5.01 | $5.16 | $5.01 | $5.13 | $5.13 | 15,235,060 |
| 2024-12-05 | $4.99 | $5.05 | $4.94 | $5.01 | $5.01 | 9,955,160 |
| 2024-12-04 | $5.02 | $5.08 | $4.96 | $4.98 | $4.98 | 10,740,920 |
| 2024-12-03 | $4.99 | $5.08 | $4.96 | $5.05 | $5.05 | 11,655,740 |
| 2024-12-02 | $4.91 | $5.02 | $4.90 | $4.99 | $4.99 | 11,971,960 |
| 2024-11-29 | $4.87 | $4.93 | $4.81 | $4.90 | $4.90 | 12,120,330 |
| 2024-11-28 | $4.85 | $4.97 | $4.83 | $4.90 | $4.90 | 10,440,540 |
| 2024-11-27 | $4.87 | $4.87 | $4.70 | $4.85 | $4.85 | 9,931,660 |
| 2024-11-26 | $4.93 | $4.95 | $4.82 | $4.86 | $4.86 | 9,544,750 |
| 2024-11-25 | $4.96 | $5.00 | $4.80 | $4.92 | $4.92 | 15,099,040 |
| 2024-11-22 | $4.96 | $5.28 | $4.92 | $4.94 | $4.94 | 31,860,620 |
| 2024-11-21 | $5.00 | $5.02 | $4.90 | $4.94 | $4.94 | 9,053,220 |
| 2024-11-20 | $4.93 | $5.02 | $4.85 | $4.99 | $4.99 | 12,577,780 |
| 2024-11-19 | $4.82 | $4.92 | $4.77 | $4.92 | $4.92 | 16,884,780 |
| 2024-11-18 | $4.84 | $4.95 | $4.78 | $4.81 | $4.81 | 17,019,320 |
| 2024-11-15 | $4.95 | $5.02 | $4.80 | $4.80 | $4.80 | 14,872,050 |
| 2024-11-14 | $5.09 | $5.14 | $4.96 | $4.97 | $4.97 | 17,037,950 |
| 2024-11-13 | $5.16 | $5.26 | $5.08 | $5.12 | $5.12 | 24,140,210 |
| 2024-11-12 | $5.45 | $5.45 | $5.15 | $5.20 | $5.20 | 31,713,000 |
| 2024-11-11 | $5.46 | $5.78 | $5.32 | $5.44 | $5.44 | 52,682,760 |
| 2024-11-08 | $5.60 | $5.65 | $5.28 | $5.32 | $5.32 | 64,116,860 |
| 2024-11-07 | $4.81 | $5.34 | $4.81 | $5.34 | $5.34 | 40,529,900 |
| 2024-11-06 | $4.79 | $4.98 | $4.73 | $4.85 | $4.85 | 31,380,180 |
| 2024-11-05 | $4.59 | $4.90 | $4.56 | $4.84 | $4.84 | 40,225,590 |
| 2024-11-04 | $4.49 | $4.79 | $4.45 | $4.68 | $4.68 | 27,171,230 |
| 2024-11-01 | $4.58 | $4.63 | $4.47 | $4.48 | $4.48 | 14,449,640 |
| 2024-10-31 | $4.48 | $4.68 | $4.47 | $4.61 | $4.61 | 21,207,220 |
| 2024-10-30 | $4.41 | $4.52 | $4.38 | $4.48 | $4.48 | 10,641,760 |
| 2024-10-29 | $4.52 | $4.55 | $4.39 | $4.41 | $4.41 | 12,293,480 |
| 2024-10-28 | $4.40 | $4.54 | $4.38 | $4.52 | $4.52 | 16,312,110 |
| 2024-10-25 | $4.37 | $4.42 | $4.36 | $4.41 | $4.41 | 8,391,940 |
| 2024-10-24 | $4.37 | $4.40 | $4.34 | $4.36 | $4.36 | 5,953,480 |
| 2024-10-23 | $4.40 | $4.42 | $4.35 | $4.37 | $4.37 | 11,046,940 |
| 2024-10-22 | $4.37 | $4.40 | $4.35 | $4.39 | $4.39 | 6,805,180 |
| 2024-10-21 | $4.40 | $4.42 | $4.33 | $4.38 | $4.38 | 12,637,150 |
| 2024-10-18 | $4.43 | $4.49 | $4.31 | $4.41 | $4.41 | 15,921,030 |
| 2024-10-17 | $4.58 | $4.60 | $4.45 | $4.45 | $4.45 | 16,256,900 |
| 2024-10-16 | $4.39 | $4.69 | $4.39 | $4.59 | $4.59 | 24,171,870 |
| 2024-10-15 | $4.42 | $4.76 | $4.29 | $4.49 | $4.49 | 29,147,760 |
| 2024-10-14 | $4.40 | $4.56 | $4.30 | $4.46 | $4.46 | 20,569,650 |
| 2024-10-11 | $4.40 | $4.40 | $4.23 | $4.26 | $4.26 | 12,571,120 |
| 2024-10-10 | $4.21 | $4.56 | $4.19 | $4.42 | $4.42 | 21,335,240 |
| 2024-10-09 | $4.51 | $4.51 | $4.16 | $4.18 | $4.18 | 15,768,350 |
| 2024-10-08 | $4.83 | $4.83 | $4.34 | $4.50 | $4.50 | 34,997,340 |
| 2024-09-30 | $4.19 | $4.43 | $4.14 | $4.40 | $4.40 | 25,859,910 |
| 2024-09-27 | $4.05 | $4.10 | $4.01 | $4.08 | $4.08 | 8,937,140 |
| 2024-09-26 | $3.86 | $4.00 | $3.86 | $4.00 | $4.00 | 11,083,690 |
| 2024-09-25 | $3.84 | $3.92 | $3.83 | $3.86 | $3.86 | 8,664,550 |
| 2024-09-24 | $3.72 | $3.81 | $3.71 | $3.80 | $3.80 | 4,703,160 |
| 2024-09-23 | $3.69 | $3.72 | $3.66 | $3.71 | $3.71 | 1,572,960 |
| 2024-09-20 | $3.70 | $3.72 | $3.68 | $3.69 | $3.69 | 1,652,180 |
| 2024-09-19 | $3.64 | $3.74 | $3.64 | $3.72 | $3.72 | 2,256,660 |
| 2024-09-18 | $3.69 | $3.73 | $3.60 | $3.64 | $3.64 | 2,725,100 |
| 2024-09-13 | $3.70 | $3.72 | $3.67 | $3.69 | $3.69 | 1,983,860 |
| 2024-09-12 | $3.67 | $3.71 | $3.67 | $3.69 | $3.69 | 1,726,280 |
| 2024-09-11 | $3.75 | $3.75 | $3.66 | $3.67 | $3.67 | 2,786,130 |
| 2024-09-10 | $3.76 | $3.78 | $3.70 | $3.75 | $3.75 | 2,078,040 |
| 2024-09-09 | $3.74 | $3.75 | $3.69 | $3.75 | $3.75 | 2,526,140 |
| 2024-09-06 | $3.77 | $3.79 | $3.73 | $3.74 | $3.74 | 2,021,000 |
| 2024-09-05 | $3.74 | $3.77 | $3.74 | $3.76 | $3.76 | 1,894,120 |
| 2024-09-04 | $3.75 | $3.78 | $3.73 | $3.73 | $3.73 | 1,879,200 |
| 2024-09-03 | $3.75 | $3.78 | $3.73 | $3.77 | $3.77 | 2,486,820 |
| 2024-09-02 | $3.79 | $3.84 | $3.75 | $3.76 | $3.76 | 2,810,200 |
| 2024-08-30 | $3.76 | $3.85 | $3.75 | $3.82 | $3.82 | 3,579,220 |
| 2024-08-29 | $3.80 | $3.80 | $3.74 | $3.76 | $3.76 | 2,065,700 |
| 2024-08-28 | $3.74 | $3.79 | $3.73 | $3.78 | $3.78 | 2,079,800 |
| 2024-08-27 | $3.78 | $3.80 | $3.73 | $3.75 | $3.75 | 2,787,820 |
| 2024-08-26 | $3.76 | $3.81 | $3.72 | $3.81 | $3.81 | 2,326,870 |
| 2024-08-23 | $3.82 | $3.82 | $3.74 | $3.76 | $3.76 | 3,400,600 |
| 2024-08-22 | $3.87 | $3.89 | $3.80 | $3.81 | $3.81 | 2,939,500 |
| 2024-08-21 | $3.91 | $3.92 | $3.85 | $3.86 | $3.86 | 3,618,880 |
| 2024-08-20 | $3.97 | $3.97 | $3.88 | $3.90 | $3.90 | 3,441,520 |
| 2024-08-19 | $3.94 | $3.97 | $3.91 | $3.96 | $3.96 | 2,439,680 |
| 2024-08-16 | $4.01 | $4.01 | $3.94 | $3.95 | $3.95 | 3,515,960 |
| 2024-08-15 | $3.99 | $4.02 | $3.96 | $4.01 | $4.01 | 4,749,040 |
| 2024-08-14 | $3.97 | $4.00 | $3.96 | $3.99 | $3.99 | 4,225,640 |
| 2024-08-13 | $3.94 | $3.98 | $3.90 | $3.98 | $3.98 | 3,588,560 |
| 2024-08-12 | $3.94 | $3.98 | $3.93 | $3.94 | $3.94 | 3,836,540 |
| 2024-08-09 | $3.94 | $3.96 | $3.92 | $3.93 | $3.93 | 2,125,540 |
| 2024-08-08 | $3.90 | $3.95 | $3.89 | $3.94 | $3.94 | 3,102,240 |
| 2024-08-07 | $3.93 | $3.94 | $3.91 | $3.92 | $3.92 | 3,481,080 |
| 2024-08-06 | $3.93 | $3.96 | $3.90 | $3.94 | $3.94 | 3,495,300 |
| 2024-08-05 | $3.98 | $4.00 | $3.91 | $3.91 | $3.91 | 3,358,840 |
| 2024-08-02 | $3.97 | $4.01 | $3.95 | $3.98 | $3.98 | 3,263,400 |
| 2024-08-01 | $4.01 | $4.02 | $3.97 | $4.00 | $4.00 | 4,065,400 |
| 2024-07-31 | $3.94 | $4.02 | $3.93 | $4.00 | $4.00 | 5,585,120 |
| 2024-07-30 | $3.92 | $3.95 | $3.90 | $3.94 | $3.94 | 3,160,420 |
| 2024-07-29 | $3.91 | $3.94 | $3.89 | $3.91 | $3.91 | 3,050,520 |
| 2024-07-26 | $3.88 | $3.92 | $3.85 | $3.91 | $3.91 | 3,136,650 |
| 2024-07-25 | $3.86 | $3.92 | $3.85 | $3.88 | $3.88 | 3,496,900 |
| 2024-07-24 | $3.81 | $3.94 | $3.81 | $3.88 | $3.88 | 7,736,000 |
| 2024-07-23 | $3.84 | $3.93 | $3.82 | $3.83 | $3.83 | 4,899,260 |
| 2024-07-22 | $3.86 | $3.86 | $3.81 | $3.82 | $3.82 | 3,058,720 |
| 2024-07-19 | $3.85 | $3.86 | $3.80 | $3.84 | $3.84 | 3,315,460 |
| 2024-07-18 | $3.86 | $3.88 | $3.81 | $3.87 | $3.87 | 3,100,280 |
| 2024-07-17 | $3.92 | $3.94 | $3.87 | $3.89 | $3.89 | 3,730,940 |
| 2024-07-16 | $3.97 | $3.97 | $3.90 | $3.93 | $3.93 | 2,956,880 |
| 2024-07-15 | $4.00 | $4.00 | $3.94 | $3.94 | $3.94 | 2,582,260 |
| 2024-07-12 | $3.99 | $4.05 | $3.99 | $4.00 | $4.00 | 3,698,860 |
| 2024-07-11 | $3.90 | $3.99 | $3.90 | $3.99 | $3.99 | 5,452,100 |
| 2024-07-10 | $3.94 | $3.96 | $3.85 | $3.85 | $3.85 | 4,541,940 |
| 2024-07-09 | $3.89 | $3.95 | $3.81 | $3.94 | $3.94 | 4,551,700 |
| 2024-07-08 | $3.95 | $3.96 | $3.88 | $3.90 | $3.90 | 3,588,200 |
| 2024-07-05 | $3.93 | $3.98 | $3.91 | $3.97 | $3.97 | 2,976,100 |
| 2024-07-04 | $4.04 | $4.06 | $3.93 | $3.95 | $3.95 | 3,143,300 |
| 2024-07-03 | $4.05 | $4.10 | $4.03 | $4.04 | $4.04 | 3,195,260 |
| 2024-07-02 | $4.00 | $4.07 | $3.98 | $4.05 | $4.05 | 3,905,440 |
| 2024-07-01 | $3.92 | $4.01 | $3.91 | $4.01 | $4.01 | 4,193,520 |
| 2024-06-28 | $3.90 | $3.96 | $3.87 | $3.92 | $3.92 | 4,055,710 |
| 2024-06-27 | $3.98 | $4.00 | $3.88 | $3.89 | $3.89 | 4,830,480 |
| 2024-06-26 | $3.92 | $3.99 | $3.88 | $3.99 | $3.99 | 3,930,180 |
| 2024-06-25 | $3.88 | $3.95 | $3.87 | $3.92 | $3.92 | 4,264,500 |
| 2024-06-24 | $4.00 | $4.00 | $3.86 | $3.88 | $3.88 | 6,140,730 |
| 2024-06-21 | $3.99 | $4.07 | $3.96 | $4.01 | $4.01 | 3,844,600 |
| 2024-06-20 | $4.18 | $4.18 | $3.99 | $4.01 | $4.01 | 6,997,880 |
| 2024-06-19 | $5.99 | $6.01 | $5.90 | $5.90 | $5.90 | 5,549,500 |
| 2024-06-18 | $5.99 | $6.03 | $5.92 | $5.99 | $5.99 | 4,850,900 |
| 2024-06-17 | $6.05 | $6.11 | $5.98 | $6.01 | $6.01 | 4,498,200 |
| 2024-06-14 | $6.05 | $6.11 | $6.01 | $6.06 | $6.06 | 4,716,600 |
| 2024-06-13 | $6.05 | $6.10 | $6.00 | $6.02 | $6.02 | 3,970,300 |
| 2024-06-12 | $6.02 | $6.09 | $6.02 | $6.07 | $6.07 | 2,539,700 |
| 2024-06-11 | $6.12 | $6.13 | $6.00 | $6.06 | $6.06 | 3,965,100 |
| 2024-06-07 | $5.91 | $6.14 | $5.91 | $6.13 | $6.13 | 6,977,800 |
| 2024-06-06 | $6.06 | $6.08 | $5.84 | $5.87 | $5.87 | 6,804,750 |
| 2024-06-05 | $6.13 | $6.19 | $6.04 | $6.05 | $6.05 | 4,649,710 |
| 2024-06-04 | $6.17 | $6.19 | $6.11 | $6.15 | $6.15 | 4,879,600 |
| 2024-06-03 | $6.32 | $6.33 | $6.11 | $6.17 | $6.17 | 5,890,100 |
| 2024-05-31 | $6.33 | $6.38 | $6.31 | $6.32 | $6.32 | 3,309,700 |
| 2024-05-30 | $6.36 | $6.42 | $6.29 | $6.31 | $6.31 | 4,847,600 |
| 2024-05-29 | $6.39 | $6.43 | $6.34 | $6.37 | $6.37 | 3,805,700 |
| 2024-05-28 | $6.43 | $6.50 | $6.35 | $6.39 | $6.39 | 4,801,700 |
| 2024-05-27 | $6.39 | $6.44 | $6.35 | $6.43 | $6.43 | 5,249,800 |
| 2024-05-24 | $6.28 | $6.45 | $6.26 | $6.37 | $6.37 | 7,440,380 |
| 2024-05-23 | $6.41 | $6.41 | $6.26 | $6.27 | $6.27 | 5,872,400 |
| 2024-05-22 | $6.41 | $6.46 | $6.39 | $6.41 | $6.41 | 3,462,080 |
| 2024-05-21 | $6.45 | $6.49 | $6.41 | $6.43 | $6.43 | 4,969,500 |
| 2024-05-20 | $6.43 | $6.47 | $6.38 | $6.46 | $6.46 | 6,860,170 |
| 2024-05-17 | $6.35 | $6.46 | $6.31 | $6.40 | $6.40 | 5,697,000 |
| 2024-05-16 | $6.42 | $6.45 | $6.30 | $6.36 | $6.36 | 5,932,300 |
| 2024-05-15 | $6.58 | $6.60 | $6.39 | $6.41 | $6.41 | 11,167,380 |
| 2024-05-14 | $6.52 | $6.63 | $6.47 | $6.58 | $6.58 | 10,557,880 |
| 2024-05-13 | $6.51 | $6.65 | $6.44 | $6.59 | $6.59 | 21,855,570 |
| 2024-05-10 | $6.33 | $6.39 | $6.28 | $6.37 | $6.37 | 7,215,480 |
| 2024-05-09 | $6.25 | $6.35 | $6.25 | $6.31 | $6.31 | 4,751,600 |
| 2024-05-08 | $6.31 | $6.31 | $6.26 | $6.26 | $6.26 | 4,366,100 |
| 2024-05-07 | $6.31 | $6.34 | $6.27 | $6.31 | $6.31 | 4,857,700 |
| 2024-05-06 | $6.23 | $6.32 | $6.21 | $6.31 | $6.31 | 8,516,500 |
| 2024-04-30 | $6.18 | $6.24 | $6.14 | $6.20 | $6.20 | 6,383,220 |
| 2024-04-29 | $6.14 | $6.20 | $6.11 | $6.19 | $6.19 | 6,914,000 |
| 2024-04-26 | $6.06 | $6.14 | $6.00 | $6.12 | $6.12 | 9,818,360 |
| 2024-04-25 | $5.95 | $5.98 | $5.91 | $5.94 | $5.94 | 3,162,100 |
| 2024-04-24 | $6.02 | $6.04 | $5.87 | $5.95 | $5.95 | 5,742,220 |
| 2024-04-23 | $6.02 | $6.05 | $6.01 | $6.02 | $6.02 | 2,705,120 |
| 2024-04-22 | $6.09 | $6.13 | $6.01 | $6.02 | $6.02 | 5,113,700 |
| 2024-04-19 | $6.04 | $6.10 | $5.98 | $6.09 | $6.09 | 6,366,200 |
| 2024-04-18 | $6.03 | $6.14 | $6.02 | $6.04 | $6.04 | 8,082,050 |
| 2024-04-17 | $5.85 | $6.01 | $5.85 | $6.01 | $6.01 | 8,639,580 |
| 2024-04-16 | $6.06 | $6.06 | $5.72 | $5.72 | $5.72 | 8,683,300 |
| 2024-04-15 | $6.05 | $6.10 | $5.89 | $6.04 | $6.04 | 9,683,460 |
| 2024-04-12 | $6.14 | $6.17 | $6.03 | $6.05 | $6.05 | 6,690,850 |
| 2024-04-11 | $6.14 | $6.23 | $6.12 | $6.15 | $6.15 | 6,983,100 |
| 2024-04-10 | $6.25 | $6.26 | $6.11 | $6.14 | $6.14 | 6,017,930 |
| 2024-04-09 | $6.20 | $6.23 | $6.15 | $6.22 | $6.22 | 6,069,240 |
| 2024-04-08 | $6.34 | $6.35 | $6.19 | $6.20 | $6.20 | 10,870,970 |
| 2024-04-03 | $6.18 | $6.40 | $6.13 | $6.38 | $6.38 | 16,762,060 |
| 2024-04-02 | $6.12 | $6.22 | $6.08 | $6.15 | $6.15 | 8,306,890 |
| 2024-04-01 | $6.14 | $6.16 | $6.03 | $6.10 | $6.10 | 10,052,320 |
| 2024-03-29 | $6.10 | $6.17 | $6.01 | $6.10 | $6.10 | 14,015,130 |
| 2024-03-28 | $5.95 | $6.30 | $5.89 | $6.19 | $6.19 | 25,566,970 |
| 2024-03-27 | $5.77 | $5.81 | $5.69 | $5.79 | $5.79 | 4,817,760 |
| 2024-03-26 | $5.76 | $5.80 | $5.71 | $5.78 | $5.78 | 4,456,970 |
| 2024-03-25 | $5.77 | $5.86 | $5.76 | $5.78 | $5.78 | 5,407,200 |
| 2024-03-22 | $5.84 | $5.85 | $5.74 | $5.78 | $5.78 | 4,534,300 |
| 2024-03-21 | $5.86 | $5.90 | $5.81 | $5.86 | $5.86 | 4,856,900 |
| 2024-03-20 | $5.81 | $5.84 | $5.78 | $5.84 | $5.84 | 3,645,410 |
| 2024-03-19 | $5.85 | $5.86 | $5.79 | $5.79 | $5.79 | 4,093,500 |
| 2024-03-18 | $5.80 | $5.85 | $5.79 | $5.85 | $5.85 | 4,868,760 |
| 2024-03-15 | $5.77 | $5.82 | $5.73 | $5.81 | $5.81 | 4,896,410 |
| 2024-03-14 | $5.76 | $5.83 | $5.71 | $5.77 | $5.77 | 5,635,780 |
| 2024-03-13 | $5.80 | $5.80 | $5.74 | $5.76 | $5.76 | 3,540,900 |
| 2024-03-12 | $5.83 | $5.83 | $5.75 | $5.81 | $5.81 | 4,636,710 |
| 2024-03-11 | $5.72 | $5.85 | $5.67 | $5.83 | $5.83 | 5,948,780 |
| 2024-03-08 | $5.66 | $5.90 | $5.62 | $5.78 | $5.78 | 7,532,040 |
| 2024-03-07 | $5.65 | $5.72 | $5.63 | $5.67 | $5.67 | 4,021,140 |
| 2024-03-06 | $5.61 | $5.69 | $5.60 | $5.65 | $5.65 | 2,847,240 |
| 2024-03-05 | $5.68 | $5.68 | $5.62 | $5.63 | $5.63 | 3,414,030 |
| 2024-03-04 | $5.74 | $5.74 | $5.64 | $5.69 | $5.69 | 4,002,900 |
| 2024-03-01 | $5.72 | $5.76 | $5.67 | $5.73 | $5.73 | 4,942,410 |
| 2024-02-29 | $5.60 | $5.74 | $5.57 | $5.73 | $5.73 | 8,249,020 |
| 2024-02-28 | $5.77 | $6.07 | $5.65 | $5.65 | $5.65 | 14,979,130 |
| 2024-02-27 | $5.63 | $5.77 | $5.62 | $5.76 | $5.76 | 5,870,500 |
| 2024-02-26 | $5.61 | $5.73 | $5.60 | $5.65 | $5.65 | 7,819,830 |
| 2024-02-23 | $5.61 | $5.65 | $5.54 | $5.64 | $5.64 | 7,066,680 |
| 2024-02-22 | $5.53 | $5.62 | $5.51 | $5.59 | $5.59 | 5,422,860 |
| 2024-02-21 | $5.54 | $5.68 | $5.49 | $5.57 | $5.57 | 7,439,620 |
| 2024-02-20 | $5.56 | $5.57 | $5.47 | $5.56 | $5.56 | 4,448,260 |
| 2024-02-19 | $5.57 | $5.63 | $5.48 | $5.58 | $5.58 | 9,208,620 |
| 2024-02-08 | $5.25 | $5.50 | $5.25 | $5.48 | $5.48 | 8,884,270 |
| 2024-02-07 | $5.27 | $5.33 | $5.08 | $5.26 | $5.26 | 8,370,100 |
| 2024-02-06 | $5.01 | $5.35 | $4.81 | $5.27 | $5.27 | 10,421,140 |
| 2024-02-05 | $5.26 | $5.28 | $4.88 | $5.01 | $5.01 | 10,926,060 |
| 2024-02-02 | $5.64 | $5.69 | $5.20 | $5.34 | $5.34 | 10,565,910 |
| 2024-02-01 | $5.72 | $5.77 | $5.58 | $5.63 | $5.63 | 6,965,000 |
| 2024-01-31 | $5.85 | $5.98 | $5.76 | $5.78 | $5.78 | 7,164,500 |
| 2024-01-30 | $5.93 | $6.08 | $5.92 | $5.92 | $5.92 | 5,955,020 |
| 2024-01-29 | $6.10 | $6.16 | $5.94 | $5.96 | $5.96 | 5,537,890 |
| 2024-01-26 | $5.98 | $6.15 | $5.97 | $6.09 | $6.09 | 7,948,240 |
| 2024-01-25 | $5.81 | $6.02 | $5.80 | $6.02 | $6.02 | 8,739,500 |
| 2024-01-24 | $5.72 | $5.82 | $5.61 | $5.81 | $5.81 | 7,489,300 |
| 2024-01-23 | $5.62 | $5.83 | $5.53 | $5.72 | $5.72 | 7,135,870 |
| 2024-01-22 | $5.93 | $5.95 | $5.58 | $5.62 | $5.62 | 8,577,130 |
| 2024-01-19 | $6.00 | $6.09 | $5.95 | $5.96 | $5.96 | 6,293,400 |
| 2024-01-18 | $6.11 | $6.12 | $5.88 | $6.03 | $6.03 | 10,970,200 |
| 2024-01-17 | $6.25 | $6.29 | $6.10 | $6.11 | $6.11 | 6,339,200 |
| 2024-01-16 | $6.35 | $6.42 | $6.18 | $6.28 | $6.28 | 9,227,350 |
| 2024-01-15 | $6.43 | $6.50 | $6.33 | $6.37 | $6.37 | 8,839,400 |
| 2024-01-12 | $6.54 | $6.70 | $6.44 | $6.48 | $6.48 | 16,321,400 |
| 2024-01-11 | $6.29 | $6.39 | $6.26 | $6.38 | $6.38 | 6,449,700 |
| 2024-01-10 | $6.43 | $6.43 | $6.29 | $6.29 | $6.29 | 8,607,400 |
| 2024-01-09 | $6.43 | $6.53 | $6.36 | $6.46 | $6.46 | 8,234,400 |
| 2024-01-08 | $6.55 | $6.60 | $6.40 | $6.43 | $6.43 | 10,575,690 |
| 2024-01-05 | $6.63 | $6.79 | $6.54 | $6.60 | $6.60 | 14,600,020 |
| 2024-01-04 | $6.77 | $6.81 | $6.60 | $6.66 | $6.66 | 13,856,800 |
| 2024-01-03 | $6.71 | $6.82 | $6.66 | $6.81 | $6.81 | 17,221,900 |
| 2024-01-02 | $6.76 | $6.90 | $6.71 | $6.74 | $6.74 | 19,550,080 |
| 2024-01-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2023-12-29 | $6.56 | $6.95 | $6.54 | $6.77 | $6.77 | 26,157,620 |
| 2023-12-28 | $6.66 | $6.74 | $6.54 | $6.61 | $6.61 | 20,771,580 |
| 2023-12-27 | $6.56 | $6.84 | $6.45 | $6.70 | $6.70 | 32,965,180 |
| 2023-12-26 | $6.38 | $6.70 | $6.23 | $6.67 | $6.67 | 33,759,480 |
| 2023-12-25 | $6.31 | $6.50 | $6.27 | $6.43 | $6.43 | 18,463,950 |
| 2023-12-22 | $6.57 | $6.59 | $6.36 | $6.44 | $6.44 | 19,151,700 |
| 2023-12-21 | $6.51 | $6.63 | $6.40 | $6.57 | $6.57 | 28,801,150 |
| 2023-12-20 | $6.29 | $6.93 | $6.25 | $6.68 | $6.68 | 46,832,260 |
| 2023-12-19 | $6.45 | $6.50 | $6.23 | $6.30 | $6.30 | 16,354,950 |
| 2023-12-18 | $6.58 | $6.59 | $6.38 | $6.41 | $6.41 | 20,198,620 |
| 2023-12-14 | $6.36 | $7.00 | $6.33 | $6.73 | $6.73 | 52,783,790 |
| 2023-12-13 | $6.12 | $6.74 | $6.11 | $6.42 | $6.42 | 34,037,220 |
| 2023-12-12 | $6.07 | $6.14 | $6.04 | $6.13 | $6.13 | 2,994,050 |
| 2023-12-11 | $6.00 | $6.10 | $5.96 | $6.08 | $6.08 | 4,707,800 |
| 2023-12-08 | $6.14 | $6.16 | $6.02 | $6.03 | $6.03 | 4,195,700 |
| 2023-12-07 | $6.13 | $6.15 | $6.09 | $6.12 | $6.12 | 3,452,310 |
| 2023-12-06 | $6.08 | $6.15 | $6.08 | $6.12 | $6.12 | 2,271,600 |
| 2023-12-05 | $6.20 | $6.20 | $6.10 | $6.11 | $6.11 | 2,860,890 |
| 2023-12-04 | $6.17 | $6.21 | $6.11 | $6.20 | $6.20 | 4,520,900 |
| 2023-12-01 | $6.11 | $6.18 | $6.11 | $6.15 | $6.15 | 2,738,700 |
| 2023-11-30 | $6.13 | $6.15 | $6.08 | $6.12 | $6.12 | 2,775,700 |
| 2023-11-29 | $6.16 | $6.20 | $6.12 | $6.14 | $6.14 | 3,185,800 |
| 2023-11-28 | $6.13 | $6.18 | $6.10 | $6.18 | $6.18 | 4,040,960 |
| 2023-11-27 | $6.19 | $6.20 | $6.12 | $6.15 | $6.15 | 3,786,700 |
| 2023-11-24 | $6.22 | $6.23 | $6.18 | $6.19 | $6.19 | 3,265,900 |
| 2023-11-23 | $6.22 | $6.23 | $6.18 | $6.21 | $6.21 | 2,672,600 |
| 2023-11-22 | $6.16 | $6.25 | $6.15 | $6.19 | $6.19 | 4,405,800 |
| 2023-11-21 | $6.19 | $6.20 | $6.15 | $6.17 | $6.17 | 4,303,100 |
| 2023-11-20 | $6.17 | $6.22 | $6.15 | $6.19 | $6.19 | 3,665,500 |
| 2023-11-17 | $6.14 | $6.16 | $6.11 | $6.16 | $6.16 | 2,625,460 |
| 2023-11-16 | $6.16 | $6.17 | $6.13 | $6.14 | $6.14 | 3,100,500 |
| 2023-11-15 | $6.16 | $6.23 | $6.14 | $6.15 | $6.15 | 4,599,960 |
| 2023-11-14 | $6.21 | $6.26 | $6.16 | $6.16 | $6.16 | 5,401,600 |
| 2023-11-13 | $6.10 | $6.23 | $6.10 | $6.22 | $6.22 | 8,693,910 |
| 2023-11-10 | $6.06 | $6.15 | $6.00 | $6.13 | $6.13 | 9,482,500 |
| 2023-11-09 | $6.04 | $6.10 | $6.02 | $6.05 | $6.05 | 4,761,850 |
| 2023-11-08 | $6.06 | $6.08 | $6.02 | $6.05 | $6.05 | 4,211,600 |
| 2023-11-07 | $6.03 | $6.06 | $6.00 | $6.05 | $6.05 | 5,265,000 |
| 2023-11-06 | $5.99 | $6.06 | $5.96 | $6.04 | $6.04 | 8,284,500 |
| 2023-11-03 | $5.96 | $6.04 | $5.96 | $5.97 | $5.97 | 6,905,240 |
| 2023-11-02 | $6.05 | $6.06 | $5.97 | $5.97 | $5.97 | 6,926,700 |
| 2023-11-01 | $6.09 | $6.15 | $6.04 | $6.06 | $6.06 | 7,059,390 |
| 2023-10-31 | $6.03 | $6.10 | $6.03 | $6.07 | $6.07 | 8,490,500 |
| 2023-10-30 | $6.05 | $6.11 | $6.03 | $6.05 | $6.05 | 12,273,760 |
| 2023-10-27 | $6.33 | $6.38 | $5.82 | $6.15 | $6.15 | 22,078,160 |
| 2023-10-26 | $6.40 | $6.47 | $6.32 | $6.45 | $6.45 | 5,017,900 |
| 2023-10-25 | $6.24 | $6.44 | $6.23 | $6.40 | $6.40 | 6,930,690 |
| 2023-10-24 | $5.98 | $6.18 | $5.97 | $6.18 | $6.18 | 3,823,600 |
| 2023-10-23 | $6.16 | $6.16 | $5.98 | $6.00 | $6.00 | 4,118,800 |
| 2023-10-20 | $6.14 | $6.30 | $6.14 | $6.16 | $6.16 | 3,436,860 |
| 2023-10-19 | $6.23 | $6.25 | $6.10 | $6.16 | $6.16 | 3,542,200 |
| 2023-10-18 | $6.28 | $6.32 | $6.14 | $6.15 | $6.15 | 2,421,600 |
| 2023-10-17 | $6.27 | $6.34 | $6.25 | $6.28 | $6.28 | 3,196,510 |
| 2023-10-16 | $6.25 | $6.28 | $6.19 | $6.26 | $6.26 | 3,663,300 |
| 2023-10-13 | $6.28 | $6.34 | $6.22 | $6.23 | $6.23 | 3,066,800 |
| 2023-10-12 | $6.28 | $6.32 | $6.26 | $6.29 | $6.29 | 2,665,500 |
| 2023-10-11 | $6.29 | $6.31 | $6.24 | $6.26 | $6.26 | 3,053,900 |
| 2023-10-10 | $6.31 | $6.35 | $6.26 | $6.29 | $6.29 | 3,568,430 |
| 2023-10-09 | $6.42 | $6.44 | $6.26 | $6.31 | $6.31 | 5,074,630 |
| 2023-09-28 | $6.47 | $6.49 | $6.39 | $6.42 | $6.42 | 3,130,900 |
| 2023-09-27 | $6.57 | $6.57 | $6.41 | $6.44 | $6.44 | 3,443,800 |
| 2023-09-26 | $6.49 | $6.59 | $6.46 | $6.56 | $6.56 | 3,626,450 |
| 2023-09-25 | $6.55 | $6.60 | $6.48 | $6.49 | $6.49 | 2,703,300 |
| 2023-09-22 | $6.51 | $6.62 | $6.47 | $6.54 | $6.54 | 5,151,100 |
| 2023-09-21 | $6.58 | $6.65 | $6.50 | $6.52 | $6.52 | 3,001,500 |
| 2023-09-20 | $6.59 | $6.65 | $6.56 | $6.59 | $6.59 | 3,934,300 |
| 2023-09-19 | $6.61 | $6.62 | $6.52 | $6.57 | $6.57 | 2,883,900 |
| 2023-09-18 | $6.58 | $6.58 | $6.50 | $6.57 | $6.57 | 3,367,500 |
| 2023-09-15 | $6.64 | $6.65 | $6.58 | $6.62 | $6.62 | 3,655,000 |
| 2023-09-14 | $6.62 | $6.66 | $6.55 | $6.63 | $6.63 | 5,004,600 |
| 2023-09-13 | $6.58 | $6.59 | $6.51 | $6.59 | $6.59 | 4,187,300 |
| 2023-09-12 | $6.45 | $6.60 | $6.45 | $6.57 | $6.57 | 4,878,550 |
| 2023-09-11 | $6.41 | $6.52 | $6.37 | $6.51 | $6.51 | 4,766,670 |
| 2023-09-08 | $6.33 | $6.43 | $6.32 | $6.41 | $6.41 | 2,381,400 |
| 2023-09-07 | $6.46 | $6.46 | $6.37 | $6.37 | $6.37 | 2,986,870 |
| 2023-09-06 | $6.43 | $6.48 | $6.39 | $6.44 | $6.44 | 2,865,500 |
| 2023-09-05 | $6.41 | $6.48 | $6.37 | $6.45 | $6.45 | 6,187,900 |
| 2023-09-04 | $6.29 | $6.43 | $6.29 | $6.41 | $6.41 | 6,172,500 |
| 2023-09-01 | $6.40 | $6.43 | $6.25 | $6.28 | $6.28 | 8,360,700 |
| 2023-08-31 | $6.42 | $6.50 | $6.36 | $6.36 | $6.36 | 6,683,000 |
| 2023-08-30 | $6.64 | $6.65 | $6.47 | $6.48 | $6.48 | 9,630,500 |
| 2023-08-29 | $6.75 | $6.77 | $6.54 | $6.66 | $6.66 | 12,636,740 |
| 2023-08-28 | $6.80 | $6.85 | $6.61 | $6.61 | $6.61 | 16,289,210 |
| 2023-08-25 | $6.44 | $6.62 | $6.42 | $6.53 | $6.53 | 9,071,040 |
| 2023-08-24 | $6.41 | $6.48 | $6.36 | $6.43 | $6.43 | 5,303,140 |
| 2023-08-23 | $6.43 | $6.51 | $6.36 | $6.43 | $6.43 | 6,067,000 |
| 2023-08-22 | $6.53 | $6.54 | $6.35 | $6.44 | $6.44 | 8,335,800 |
| 2023-08-21 | $6.42 | $6.63 | $6.40 | $6.52 | $6.52 | 11,374,620 |
| 2023-08-18 | $6.42 | $6.50 | $6.39 | $6.42 | $6.42 | 3,970,570 |
| 2023-08-17 | $6.35 | $6.42 | $6.32 | $6.42 | $6.42 | 2,588,100 |
| 2023-08-16 | $6.37 | $6.39 | $6.30 | $6.36 | $6.36 | 2,439,000 |
| 2023-08-15 | $6.37 | $6.40 | $6.31 | $6.36 | $6.36 | 2,328,500 |
| 2023-08-14 | $6.29 | $6.37 | $6.25 | $6.36 | $6.36 | 3,460,500 |
| 2023-08-11 | $6.43 | $6.45 | $6.31 | $6.32 | $6.32 | 2,431,880 |
| 2023-08-10 | $6.34 | $6.45 | $6.34 | $6.43 | $6.43 | 2,179,290 |
| 2023-08-09 | $6.41 | $6.42 | $6.35 | $6.37 | $6.37 | 2,021,900 |
| 2023-08-08 | $6.39 | $6.44 | $6.36 | $6.42 | $6.42 | 2,778,500 |
| 2023-08-07 | $6.45 | $6.46 | $6.35 | $6.40 | $6.40 | 3,337,740 |
| 2023-08-04 | $6.44 | $6.49 | $6.42 | $6.42 | $6.42 | 3,532,340 |
| 2023-08-03 | $6.46 | $6.47 | $6.40 | $6.46 | $6.46 | 2,339,630 |
| 2023-08-02 | $6.42 | $6.49 | $6.38 | $6.46 | $6.46 | 4,531,550 |
| 2023-08-01 | $6.41 | $6.44 | $6.39 | $6.42 | $6.42 | 3,881,100 |
| 2023-07-31 | $6.38 | $6.42 | $6.35 | $6.40 | $6.40 | 4,351,280 |
| 2023-07-28 | $6.39 | $6.40 | $6.33 | $6.37 | $6.37 | 3,130,900 |
| 2023-07-27 | $6.41 | $6.41 | $6.35 | $6.37 | $6.37 | 2,439,800 |
| 2023-07-26 | $6.34 | $6.40 | $6.27 | $6.38 | $6.38 | 4,005,000 |
| 2023-07-25 | $6.33 | $6.37 | $6.30 | $6.34 | $6.34 | 2,850,400 |
| 2023-07-24 | $6.26 | $6.38 | $6.24 | $6.32 | $6.32 | 3,872,100 |
| 2023-07-21 | $6.22 | $6.31 | $6.22 | $6.27 | $6.27 | 3,827,100 |
| 2023-07-20 | $6.30 | $6.38 | $6.24 | $6.26 | $6.26 | 5,677,210 |
| 2023-07-19 | $6.30 | $6.39 | $6.25 | $6.35 | $6.35 | 6,361,740 |
| 2023-07-18 | $6.29 | $6.37 | $6.23 | $6.36 | $6.36 | 10,395,700 |
| 2023-07-17 | $6.19 | $6.30 | $6.16 | $6.29 | $6.29 | 13,399,930 |
| 2023-07-14 | $6.09 | $6.13 | $6.06 | $6.10 | $6.10 | 2,952,820 |
| 2023-07-13 | $6.06 | $6.17 | $6.06 | $6.08 | $6.08 | 3,227,820 |
| 2023-07-12 | $6.13 | $6.13 | $6.06 | $6.07 | $6.07 | 1,270,800 |
| 2023-07-11 | $6.11 | $6.12 | $6.08 | $6.11 | $6.11 | 1,396,120 |
| 2023-07-10 | $6.06 | $6.12 | $6.06 | $6.11 | $6.11 | 1,764,890 |
| 2023-07-07 | $6.02 | $6.10 | $6.01 | $6.07 | $6.07 | 2,299,230 |
| 2023-07-06 | $6.04 | $6.08 | $6.00 | $6.04 | $6.04 | 2,070,580 |
| 2023-07-05 | $6.09 | $6.09 | $6.04 | $6.07 | $6.07 | 1,815,870 |
| 2023-07-04 | $6.08 | $6.12 | $6.01 | $6.08 | $6.08 | 2,241,550 |
| 2023-07-03 | $6.00 | $6.07 | $6.00 | $6.06 | $6.06 | 2,266,100 |
| 2023-06-30 | $5.97 | $6.04 | $5.93 | $6.01 | $6.01 | 3,324,580 |
| 2023-06-29 | $5.97 | $5.97 | $5.92 | $5.95 | $5.95 | 1,896,200 |
| 2023-06-28 | $5.92 | $5.95 | $5.91 | $5.93 | $5.93 | 1,184,290 |
| 2023-06-27 | $5.87 | $5.94 | $5.86 | $5.93 | $5.93 | 1,136,680 |
| 2023-06-26 | $5.87 | $5.92 | $5.86 | $5.87 | $5.87 | 1,278,400 |
| 2023-06-21 | $5.88 | $5.91 | $5.87 | $5.88 | $5.88 | 954,200 |
| 2023-06-20 | $5.91 | $5.91 | $5.88 | $5.89 | $5.89 | 1,021,400 |
| 2023-06-19 | $5.97 | $5.97 | $5.90 | $5.91 | $5.91 | 1,118,400 |
| 2023-06-16 | $5.95 | $5.97 | $5.92 | $5.97 | $5.97 | 1,826,540 |
| 2023-06-15 | $5.91 | $5.97 | $5.89 | $5.94 | $5.94 | 1,433,280 |
| 2023-06-14 | $5.93 | $5.93 | $5.90 | $5.93 | $5.93 | 925,800 |
| 2023-06-13 | $5.91 | $5.93 | $5.89 | $5.93 | $5.93 | 1,342,200 |
| 2023-06-12 | $5.93 | $5.94 | $5.88 | $5.93 | $5.93 | 2,073,000 |
| 2023-06-09 | $5.95 | $5.95 | $5.90 | $5.93 | $5.93 | 1,301,750 |
| 2023-06-08 | $5.91 | $5.95 | $5.89 | $5.95 | $5.95 | 1,452,450 |
| 2023-06-07 | $5.91 | $5.94 | $5.90 | $5.91 | $5.91 | 1,858,320 |
| 2023-06-06 | $6.02 | $6.03 | $5.91 | $5.92 | $5.92 | 3,208,300 |
| 2023-06-05 | $6.03 | $6.04 | $6.00 | $6.03 | $6.03 | 1,988,400 |
| 2023-06-02 | $6.05 | $6.05 | $6.01 | $6.02 | $6.02 | 2,784,070 |
| 2023-06-01 | $6.06 | $6.07 | $6.01 | $6.02 | $6.02 | 2,761,400 |
| 2023-05-31 | $6.19 | $6.22 | $6.07 | $6.08 | $6.08 | 3,400,950 |
| 2023-05-30 | $6.22 | $6.24 | $6.14 | $6.22 | $6.22 | 4,245,000 |
| 2023-05-29 | $6.10 | $6.22 | $6.07 | $6.19 | $6.19 | 5,768,070 |
| 2023-05-26 | $6.13 | $6.23 | $6.06 | $6.09 | $6.09 | 4,528,910 |
| 2023-05-25 | $6.04 | $6.07 | $5.97 | $6.03 | $6.03 | 1,944,500 |
| 2023-05-24 | $6.06 | $6.11 | $6.01 | $6.03 | $6.03 | 1,647,800 |
| 2023-05-23 | $6.16 | $6.16 | $6.06 | $6.06 | $6.06 | 1,870,640 |
| 2023-05-22 | $6.13 | $6.19 | $6.13 | $6.14 | $6.14 | 1,808,000 |
| 2023-05-19 | $6.14 | $6.19 | $6.12 | $6.13 | $6.13 | 1,892,600 |
| 2023-05-18 | $6.18 | $6.22 | $6.15 | $6.17 | $6.17 | 1,784,700 |
| 2023-05-17 | $6.18 | $6.20 | $6.14 | $6.20 | $6.20 | 2,258,300 |
| 2023-05-16 | $6.23 | $6.23 | $6.16 | $6.18 | $6.18 | 1,740,100 |
| 2023-05-15 | $6.20 | $6.23 | $6.13 | $6.20 | $6.20 | 2,690,780 |
| 2023-05-12 | $6.19 | $6.22 | $6.17 | $6.19 | $6.19 | 3,211,410 |
| 2023-05-11 | $6.17 | $6.20 | $6.15 | $6.19 | $6.19 | 1,949,720 |
| 2023-05-10 | $6.15 | $6.18 | $6.12 | $6.16 | $6.16 | 2,377,320 |
| 2023-05-09 | $6.16 | $6.20 | $6.13 | $6.14 | $6.14 | 4,499,000 |
| 2023-05-08 | $6.10 | $6.15 | $6.09 | $6.14 | $6.14 | 2,669,400 |
| 2023-05-05 | $6.08 | $6.12 | $6.06 | $6.09 | $6.09 | 2,207,990 |
| 2023-05-04 | $5.97 | $6.10 | $5.94 | $6.08 | $6.08 | 3,448,900 |
| 2023-05-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-05-02 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-04-28 | $5.99 | $6.07 | $5.96 | $6.07 | $6.07 | 2,244,900 |
| 2023-04-27 | $5.91 | $5.99 | $5.91 | $5.96 | $5.96 | 1,597,900 |
| 2023-04-26 | $5.87 | $5.98 | $5.87 | $5.97 | $5.97 | 1,179,400 |
| 2023-04-25 | $5.95 | $6.02 | $5.90 | $5.95 | $5.95 | 1,903,060 |
| 2023-04-24 | $5.98 | $6.00 | $5.92 | $5.95 | $5.95 | 1,786,780 |
| 2023-04-21 | $6.04 | $6.06 | $5.95 | $5.99 | $5.99 | 2,835,840 |
| 2023-04-20 | $6.03 | $6.04 | $5.98 | $6.03 | $6.03 | 2,542,250 |
| 2023-04-19 | $6.08 | $6.09 | $6.04 | $6.05 | $6.05 | 1,682,900 |
| 2023-04-18 | $6.13 | $6.14 | $6.06 | $6.09 | $6.09 | 1,713,730 |
| 2023-04-17 | $6.04 | $6.10 | $6.04 | $6.10 | $6.10 | 1,719,070 |
| 2023-04-14 | $6.11 | $6.11 | $6.04 | $6.05 | $6.05 | 1,710,500 |
| 2023-04-13 | $6.09 | $6.11 | $6.06 | $6.07 | $6.07 | 1,646,450 |
| 2023-04-12 | $6.02 | $6.10 | $6.01 | $6.09 | $6.09 | 2,050,850 |
| 2023-04-11 | $6.05 | $6.05 | $5.99 | $6.02 | $6.02 | 2,152,300 |
| 2023-04-10 | $6.08 | $6.12 | $6.05 | $6.07 | $6.07 | 1,313,100 |
| 2023-04-07 | $6.05 | $6.09 | $6.04 | $6.09 | $6.09 | 1,623,000 |
| 2023-04-06 | $6.08 | $6.09 | $6.03 | $6.04 | $6.04 | 1,764,190 |
| 2023-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-04-04 | $6.12 | $6.12 | $6.08 | $6.09 | $6.09 | 1,704,620 |
| 2023-04-03 | $6.06 | $6.12 | $6.06 | $6.11 | $6.11 | 1,275,800 |
| 2023-03-31 | $6.07 | $6.10 | $6.04 | $6.08 | $6.08 | 1,922,090 |
| 2023-03-30 | $6.07 | $6.09 | $6.01 | $6.04 | $6.04 | 1,794,800 |
| 2023-03-29 | $6.12 | $6.13 | $6.04 | $6.09 | $6.09 | 2,008,510 |
| 2023-03-28 | $6.11 | $6.17 | $6.11 | $6.11 | $6.11 | 1,584,300 |
| 2023-03-27 | $6.19 | $6.21 | $6.09 | $6.11 | $6.11 | 2,904,500 |
| 2023-03-24 | $6.22 | $6.24 | $6.16 | $6.19 | $6.19 | 2,495,900 |
| 2023-03-23 | $6.20 | $6.24 | $6.18 | $6.20 | $6.20 | 2,136,000 |
| 2023-03-22 | $6.17 | $6.21 | $6.17 | $6.20 | $6.20 | 1,899,800 |
| 2023-03-21 | $6.18 | $6.18 | $6.14 | $6.18 | $6.18 | 2,091,720 |
| 2023-03-20 | $6.22 | $6.24 | $6.13 | $6.16 | $6.16 | 2,680,380 |
| 2023-03-17 | $6.23 | $6.28 | $6.21 | $6.24 | $6.24 | 1,938,300 |
| 2023-03-16 | $6.27 | $6.29 | $6.19 | $6.20 | $6.20 | 1,902,800 |
| 2023-03-15 | $6.19 | $6.30 | $6.19 | $6.30 | $6.30 | 2,905,760 |
| 2023-03-14 | $6.26 | $6.26 | $6.12 | $6.18 | $6.18 | 2,992,060 |
| 2023-03-13 | $6.29 | $6.31 | $6.21 | $6.25 | $6.25 | 4,081,200 |
| 2023-03-10 | $6.37 | $6.39 | $6.28 | $6.32 | $6.32 | 3,953,700 |
| 2023-03-09 | $6.36 | $6.46 | $6.30 | $6.41 | $6.41 | 6,457,310 |
| 2023-03-08 | $6.27 | $6.33 | $6.27 | $6.32 | $6.32 | 2,363,900 |
| 2023-03-07 | $6.39 | $6.40 | $6.28 | $6.29 | $6.29 | 3,743,780 |
| 2023-03-06 | $6.36 | $6.39 | $6.35 | $6.38 | $6.38 | 3,422,260 |
| 2023-03-03 | $6.35 | $6.38 | $6.29 | $6.35 | $6.35 | 4,397,460 |
| 2023-03-02 | $6.33 | $6.39 | $6.32 | $6.36 | $6.36 | 4,257,400 |
| 2023-03-01 | $6.36 | $6.36 | $6.29 | $6.34 | $6.34 | 3,702,600 |
| 2023-02-28 | $6.27 | $6.36 | $6.27 | $6.36 | $6.36 | 3,036,590 |
| 2023-02-27 | $6.33 | $6.35 | $6.28 | $6.28 | $6.28 | 2,402,770 |
| 2023-02-24 | $6.33 | $6.35 | $6.27 | $6.35 | $6.35 | 3,253,900 |
| 2023-02-23 | $6.44 | $6.44 | $6.31 | $6.33 | $6.33 | 5,558,430 |
| 2023-02-22 | $6.40 | $6.43 | $6.37 | $6.40 | $6.40 | 4,567,850 |
| 2023-02-21 | $6.47 | $6.47 | $6.36 | $6.46 | $6.46 | 7,164,190 |
| 2023-02-20 | $6.34 | $6.47 | $6.33 | $6.47 | $6.47 | 8,876,570 |
| 2023-02-17 | $6.28 | $6.51 | $6.24 | $6.44 | $6.44 | 16,188,020 |
| 2023-02-16 | $6.24 | $6.80 | $6.22 | $6.39 | $6.39 | 20,253,080 |
| 2023-02-15 | $6.23 | $6.27 | $6.20 | $6.22 | $6.22 | 2,547,500 |
| 2023-02-14 | $6.23 | $6.25 | $6.22 | $6.24 | $6.24 | 2,247,300 |
| 2023-02-13 | $6.23 | $6.25 | $6.19 | $6.23 | $6.23 | 2,688,500 |
| 2023-02-10 | $6.20 | $6.23 | $6.18 | $6.22 | $6.22 | 2,966,500 |
| 2023-02-09 | $6.14 | $6.22 | $6.13 | $6.20 | $6.20 | 3,790,320 |
| 2023-02-08 | $6.19 | $6.19 | $6.13 | $6.14 | $6.14 | 1,644,500 |
| 2023-02-07 | $6.19 | $6.19 | $6.15 | $6.19 | $6.19 | 2,508,520 |
| 2023-02-06 | $6.14 | $6.18 | $6.11 | $6.17 | $6.17 | 2,321,300 |
| 2023-02-03 | $6.19 | $6.19 | $6.10 | $6.11 | $6.11 | 2,438,620 |
| 2023-02-02 | $6.15 | $6.19 | $6.15 | $6.19 | $6.19 | 2,326,800 |
| 2023-02-01 | $6.15 | $6.18 | $6.12 | $6.17 | $6.17 | 2,939,370 |
| 2023-01-31 | $6.10 | $6.15 | $6.08 | $6.14 | $6.14 | 2,415,100 |
| 2023-01-30 | $6.17 | $6.18 | $6.13 | $6.15 | $6.15 | 2,450,500 |
| 2023-01-20 | $6.09 | $6.15 | $6.07 | $6.12 | $6.12 | 2,183,270 |
| 2023-01-19 | $6.06 | $6.09 | $6.02 | $6.08 | $6.08 | 1,622,660 |
| 2023-01-18 | $6.05 | $6.08 | $6.04 | $6.05 | $6.05 | 1,513,980 |
| 2023-01-17 | $6.03 | $6.06 | $6.01 | $6.05 | $6.05 | 1,139,900 |
| 2023-01-16 | $6.02 | $6.05 | $5.99 | $6.05 | $6.05 | 2,264,900 |
| 2023-01-13 | $5.98 | $6.02 | $5.96 | $6.01 | $6.01 | 1,400,700 |
| 2023-01-12 | $5.98 | $6.02 | $5.96 | $5.98 | $5.98 | 935,000 |
| 2023-01-11 | $6.01 | $6.04 | $5.97 | $5.98 | $5.98 | 1,233,300 |
| 2023-01-10 | $6.09 | $6.10 | $6.00 | $6.02 | $6.02 | 1,899,610 |
| 2023-01-09 | $6.10 | $6.12 | $6.06 | $6.07 | $6.07 | 1,580,900 |
| 2023-01-06 | $6.14 | $6.14 | $6.08 | $6.09 | $6.09 | 1,201,200 |
| 2023-01-05 | $6.10 | $6.17 | $6.10 | $6.13 | $6.13 | 1,654,800 |
| 2023-01-04 | $6.13 | $6.16 | $6.11 | $6.13 | $6.13 | 1,228,540 |
| 2023-01-03 | $6.21 | $6.24 | $6.08 | $6.13 | $6.13 | 2,146,210 |
| 2023-01-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-12-30 | $6.01 | $6.08 | $6.01 | $6.08 | $6.08 | 1,035,640 |
| 2022-12-29 | $6.06 | $6.06 | $5.99 | $6.01 | $6.01 | 1,082,810 |
| 2022-12-28 | $6.02 | $6.10 | $5.99 | $6.06 | $6.06 | 1,627,000 |
| 2022-12-27 | $5.99 | $6.03 | $5.97 | $6.02 | $6.02 | 1,213,100 |
| 2022-12-26 | $5.96 | $6.01 | $5.95 | $5.98 | $5.98 | 1,093,900 |
| 2022-12-23 | $5.92 | $6.00 | $5.92 | $5.97 | $5.97 | 1,014,800 |
| 2022-12-22 | $6.10 | $6.10 | $5.92 | $5.99 | $5.99 | 2,154,200 |
| 2022-12-21 | $6.11 | $6.14 | $6.04 | $6.07 | $6.07 | 947,800 |
| 2022-12-20 | $6.06 | $6.13 | $6.03 | $6.10 | $6.10 | 1,251,000 |
| 2022-12-19 | $6.21 | $6.22 | $6.03 | $6.06 | $6.06 | 2,392,200 |
| 2022-12-16 | $6.17 | $6.20 | $6.14 | $6.19 | $6.19 | 1,451,400 |
| 2022-12-15 | $6.17 | $6.26 | $6.11 | $6.17 | $6.17 | 2,848,150 |
| 2022-12-14 | $6.18 | $6.21 | $6.14 | $6.14 | $6.14 | 1,565,500 |
| 2022-12-13 | $6.18 | $6.21 | $6.16 | $6.19 | $6.19 | 1,827,060 |
| 2022-12-12 | $6.23 | $6.24 | $6.15 | $6.16 | $6.16 | 2,415,610 |
| 2022-12-09 | $6.28 | $6.29 | $6.21 | $6.24 | $6.24 | 2,232,810 |
| 2022-12-08 | $6.30 | $6.31 | $6.24 | $6.28 | $6.28 | 1,882,700 |
| 2022-12-07 | $6.29 | $6.31 | $6.25 | $6.30 | $6.30 | 2,318,700 |
| 2022-12-06 | $6.35 | $6.36 | $6.27 | $6.29 | $6.29 | 2,642,300 |
| 2022-12-05 | $6.27 | $6.36 | $6.26 | $6.35 | $6.35 | 3,103,960 |
| 2022-12-01 | $6.28 | $6.30 | $6.26 | $6.27 | $6.27 | 2,312,700 |
| 2022-11-30 | $6.27 | $6.30 | $6.24 | $6.26 | $6.26 | 2,298,900 |
| 2022-11-29 | $6.21 | $6.28 | $6.20 | $6.27 | $6.27 | 3,479,900 |
| 2022-11-28 | $6.22 | $6.22 | $6.12 | $6.21 | $6.21 | 2,601,110 |
| 2022-11-25 | $6.16 | $6.22 | $6.15 | $6.22 | $6.22 | 2,785,300 |
| 2022-11-24 | $6.19 | $6.22 | $6.16 | $6.17 | $6.17 | 2,011,090 |
| 2022-11-23 | $6.19 | $6.20 | $6.14 | $6.18 | $6.18 | 1,933,090 |
| 2022-11-22 | $6.11 | $6.21 | $6.11 | $6.17 | $6.17 | 2,132,800 |
| 2022-11-21 | $6.15 | $6.16 | $6.11 | $6.15 | $6.15 | 1,555,490 |
| 2022-11-18 | $6.20 | $6.21 | $6.15 | $6.16 | $6.16 | 2,316,210 |
| 2022-11-17 | $6.21 | $6.21 | $6.16 | $6.20 | $6.20 | 1,786,000 |
| 2022-11-16 | $6.20 | $6.24 | $6.16 | $6.21 | $6.21 | 2,711,250 |
| 2022-11-15 | $6.17 | $6.20 | $6.14 | $6.19 | $6.19 | 2,307,700 |
| 2022-11-14 | $6.14 | $6.24 | $6.13 | $6.15 | $6.15 | 3,250,400 |
| 2022-11-11 | $6.15 | $6.18 | $6.12 | $6.14 | $6.14 | 3,303,920 |
| 2022-11-10 | $6.09 | $6.13 | $6.07 | $6.11 | $6.11 | 1,390,460 |
| 2022-11-09 | $6.14 | $6.14 | $6.10 | $6.12 | $6.12 | 1,510,290 |
| 2022-11-08 | $6.11 | $6.14 | $6.08 | $6.13 | $6.13 | 1,549,100 |
| 2022-11-07 | $6.08 | $6.16 | $6.05 | $6.12 | $6.12 | 3,172,310 |
| 2022-11-04 | $6.11 | $6.14 | $6.08 | $6.12 | $6.12 | 3,716,720 |
| 2022-11-03 | $5.98 | $6.09 | $5.95 | $6.08 | $6.08 | 2,744,160 |
| 2022-11-02 | $5.98 | $6.01 | $5.95 | $6.01 | $6.01 | 2,230,570 |
| 2022-11-01 | $5.85 | $5.98 | $5.82 | $5.98 | $5.98 | 1,832,250 |
| 2022-10-31 | $5.86 | $5.92 | $5.82 | $5.86 | $5.86 | 1,613,600 |
| 2022-10-28 | $6.03 | $6.03 | $5.87 | $5.87 | $5.87 | 3,112,070 |
| 2022-10-27 | $6.00 | $6.05 | $5.99 | $6.02 | $6.02 | 1,735,820 |
| 2022-10-26 | $5.96 | $6.05 | $5.92 | $6.02 | $6.02 | 2,825,420 |
| 2022-10-25 | $6.02 | $6.03 | $5.91 | $5.99 | $5.99 | 2,321,730 |
| 2022-10-24 | $6.13 | $6.15 | $6.00 | $6.02 | $6.02 | 2,389,550 |
| 2022-10-21 | $6.07 | $6.15 | $6.07 | $6.11 | $6.11 | 2,325,800 |
| 2022-10-20 | $6.18 | $6.19 | $6.08 | $6.11 | $6.11 | 5,120,870 |
| 2022-10-19 | $6.14 | $6.48 | $6.07 | $6.25 | $6.25 | 8,000,870 |
| 2022-10-18 | $6.13 | $6.15 | $6.10 | $6.11 | $6.11 | 1,478,300 |
| 2022-10-17 | $6.06 | $6.13 | $6.03 | $6.11 | $6.11 | 1,865,230 |
| 2022-10-14 | $6.06 | $6.09 | $6.04 | $6.08 | $6.08 | 2,135,360 |
| 2022-10-13 | $5.99 | $6.07 | $5.95 | $6.02 | $6.02 | 1,808,810 |
| 2022-10-12 | $5.91 | $6.03 | $5.88 | $6.03 | $6.03 | 2,014,140 |
| 2022-10-11 | $5.92 | $5.98 | $5.84 | $5.95 | $5.95 | 1,329,400 |
| 2022-10-10 | $5.95 | $6.01 | $5.88 | $5.91 | $5.91 | 1,771,170 |
| 2022-09-30 | $5.90 | $5.96 | $5.87 | $5.95 | $5.95 | 1,643,090 |
| 2022-09-29 | $5.99 | $6.01 | $5.88 | $5.91 | $5.91 | 1,781,170 |
| 2022-09-28 | $6.06 | $6.06 | $5.91 | $5.92 | $5.92 | 1,955,840 |
| 2022-09-27 | $5.97 | $6.05 | $5.95 | $6.04 | $6.04 | 1,518,200 |
| 2022-09-26 | $6.13 | $6.13 | $5.91 | $5.93 | $5.93 | 2,991,680 |
| 2022-09-23 | $6.19 | $6.23 | $6.10 | $6.13 | $6.13 | 1,761,530 |
| 2022-09-22 | $6.14 | $6.23 | $6.13 | $6.20 | $6.20 | 1,972,800 |
| 2022-09-21 | $6.14 | $6.20 | $6.06 | $6.18 | $6.18 | 1,799,360 |
| 2022-09-20 | $6.14 | $6.19 | $6.11 | $6.14 | $6.14 | 2,046,260 |
| 2022-09-19 | $6.15 | $6.20 | $6.11 | $6.12 | $6.12 | 1,857,590 |
| 2022-09-16 | $6.35 | $6.36 | $6.17 | $6.17 | $6.17 | 3,356,350 |
| 2022-09-15 | $6.41 | $6.42 | $6.28 | $6.36 | $6.36 | 3,007,290 |
| 2022-09-14 | $6.39 | $6.42 | $6.35 | $6.38 | $6.38 | 3,279,900 |
| 2022-09-13 | $6.53 | $6.54 | $6.45 | $6.48 | $6.48 | 2,911,700 |
| 2022-09-12 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2022-09-09 | $6.50 | $6.51 | $6.43 | $6.48 | $6.48 | 2,070,100 |
| 2022-09-08 | $6.50 | $6.53 | $6.45 | $6.46 | $6.46 | 2,630,290 |
| 2022-09-07 | $6.47 | $6.52 | $6.43 | $6.50 | $6.50 | 3,573,230 |
| 2022-09-06 | $6.45 | $6.50 | $6.43 | $6.47 | $6.47 | 2,974,370 |
| 2022-09-05 | $6.35 | $6.45 | $6.33 | $6.44 | $6.44 | 2,554,900 |
| 2022-09-02 | $6.32 | $6.36 | $6.30 | $6.35 | $6.35 | 1,968,000 |
| 2022-09-01 | $6.33 | $6.38 | $6.30 | $6.30 | $6.30 | 2,311,800 |
| 2022-08-31 | $6.48 | $6.49 | $6.31 | $6.32 | $6.32 | 4,369,200 |
| 2022-08-30 | $6.45 | $6.52 | $6.40 | $6.48 | $6.48 | 3,090,400 |
| 2022-08-29 | $6.33 | $6.49 | $6.30 | $6.45 | $6.45 | 5,729,760 |
| 2022-08-26 | $6.45 | $6.51 | $6.42 | $6.44 | $6.44 | 3,590,790 |
| 2022-08-25 | $6.44 | $6.51 | $6.35 | $6.47 | $6.47 | 4,038,800 |
| 2022-08-24 | $6.53 | $6.57 | $6.41 | $6.43 | $6.43 | 5,099,910 |
| 2022-08-23 | $6.47 | $6.54 | $6.45 | $6.52 | $6.52 | 3,602,470 |
| 2022-08-22 | $6.45 | $6.52 | $6.44 | $6.49 | $6.49 | 3,298,980 |
| 2022-08-19 | $6.43 | $6.51 | $6.42 | $6.47 | $6.47 | 4,498,780 |
| 2022-08-18 | $6.51 | $6.52 | $6.38 | $6.42 | $6.42 | 3,764,320 |
| 2022-08-17 | $6.45 | $6.51 | $6.43 | $6.50 | $6.50 | 4,708,200 |
| 2022-08-16 | $6.38 | $6.46 | $6.36 | $6.44 | $6.44 | 4,226,930 |
| 2022-08-15 | $6.37 | $6.40 | $6.31 | $6.38 | $6.38 | 3,478,800 |
| 2022-08-12 | $6.38 | $6.40 | $6.34 | $6.37 | $6.37 | 3,310,350 |
| 2022-08-11 | $6.28 | $6.38 | $6.27 | $6.38 | $6.38 | 2,870,150 |
| 2022-08-10 | $6.29 | $6.29 | $6.23 | $6.29 | $6.29 | 2,592,000 |
| 2022-08-09 | $6.31 | $6.33 | $6.27 | $6.28 | $6.28 | 3,200,140 |
| 2022-08-08 | $6.28 | $6.33 | $6.23 | $6.32 | $6.32 | 2,829,710 |
| 2022-08-05 | $6.25 | $6.31 | $6.21 | $6.30 | $6.30 | 3,397,970 |
| 2022-08-04 | $6.15 | $6.27 | $6.15 | $6.26 | $6.26 | 3,446,410 |
| 2022-08-03 | $6.26 | $6.38 | $6.14 | $6.15 | $6.15 | 5,120,780 |
| 2022-08-02 | $6.51 | $6.56 | $6.17 | $6.22 | $6.22 | 11,698,460 |
| 2022-08-01 | $6.63 | $6.63 | $6.53 | $6.57 | $6.57 | 7,277,910 |
| 2022-07-29 | $6.67 | $6.71 | $6.61 | $6.64 | $6.64 | 6,110,900 |
| 2022-07-28 | $6.73 | $6.79 | $6.68 | $6.69 | $6.69 | 6,582,200 |
| 2022-07-27 | $6.72 | $6.81 | $6.68 | $6.69 | $6.69 | 6,514,930 |
| 2022-07-26 | $6.62 | $6.74 | $6.62 | $6.73 | $6.73 | 5,611,110 |
| 2022-07-25 | $6.78 | $6.87 | $6.65 | $6.68 | $6.68 | 9,018,000 |
| 2022-07-22 | $6.78 | $6.95 | $6.78 | $6.83 | $6.83 | 12,839,900 |
| 2022-07-21 | $6.83 | $6.90 | $6.77 | $6.79 | $6.79 | 11,129,080 |
| 2022-07-20 | $6.93 | $6.93 | $6.79 | $6.84 | $6.84 | 13,822,890 |
| 2022-07-19 | $7.06 | $7.07 | $6.90 | $6.94 | $6.94 | 21,371,590 |
| 2022-07-18 | $6.90 | $7.19 | $6.83 | $7.07 | $7.07 | 37,357,730 |
| 2022-07-15 | $6.73 | $7.06 | $6.49 | $6.90 | $6.90 | 33,295,150 |
| 2022-07-14 | $6.61 | $7.23 | $6.61 | $6.85 | $6.85 | 34,334,420 |
| 2022-07-13 | $6.64 | $6.74 | $6.59 | $6.74 | $6.74 | 12,399,130 |
| 2022-07-12 | $6.45 | $6.65 | $6.38 | $6.64 | $6.64 | 12,976,690 |
| 2022-07-11 | $6.44 | $6.48 | $6.37 | $6.43 | $6.43 | 3,576,940 |
| 2022-07-08 | $6.51 | $6.51 | $6.40 | $6.43 | $6.43 | 5,415,200 |
| 2022-07-07 | $6.39 | $6.54 | $6.39 | $6.53 | $6.53 | 5,632,530 |
| 2022-07-06 | $6.47 | $6.48 | $6.36 | $6.41 | $6.41 | 5,151,400 |
| 2022-07-05 | $6.56 | $6.59 | $6.44 | $6.49 | $6.49 | 7,077,520 |
| 2022-07-04 | $6.70 | $6.73 | $6.55 | $6.57 | $6.57 | 10,384,240 |
| 2022-07-01 | $6.38 | $6.73 | $6.38 | $6.66 | $6.66 | 18,497,920 |
| 2022-06-30 | $6.35 | $6.49 | $6.30 | $6.44 | $6.44 | 11,093,430 |
| 2022-06-29 | $6.29 | $6.66 | $6.27 | $6.43 | $6.43 | 14,136,410 |
| 2022-06-28 | $6.28 | $6.33 | $6.24 | $6.32 | $6.32 | 4,732,460 |
| 2022-06-27 | $6.24 | $6.34 | $6.23 | $6.26 | $6.26 | 4,671,370 |
| 2022-06-24 | $6.24 | $6.25 | $6.19 | $6.24 | $6.24 | 2,952,110 |
| 2022-06-23 | $6.13 | $6.24 | $6.12 | $6.23 | $6.23 | 3,408,510 |
| 2022-06-22 | $6.23 | $6.26 | $6.14 | $6.15 | $6.15 | 3,648,100 |
| 2022-06-21 | $6.27 | $6.30 | $6.21 | $6.25 | $6.25 | 3,746,280 |
| 2022-06-20 | $6.25 | $6.30 | $6.21 | $6.29 | $6.29 | 3,445,870 |
| 2022-06-17 | $6.27 | $6.27 | $6.16 | $6.25 | $6.25 | 4,569,440 |
| 2022-06-16 | $6.24 | $6.31 | $6.22 | $6.30 | $6.30 | 4,014,750 |
| 2022-06-15 | $6.22 | $6.31 | $6.17 | $6.23 | $6.23 | 4,978,750 |
| 2022-06-14 | $6.13 | $6.21 | $6.08 | $6.21 | $6.21 | 4,057,900 |
| 2022-06-13 | $6.28 | $6.31 | $6.10 | $6.17 | $6.17 | 5,830,200 |
| 2022-06-10 | $6.38 | $6.46 | $6.34 | $6.45 | $6.28 | 4,594,440 |
| 2022-06-09 | $6.42 | $6.46 | $6.38 | $6.40 | $6.23 | 3,546,900 |
| 2022-06-08 | $6.44 | $6.53 | $6.38 | $6.48 | $6.31 | 5,152,780 |
| 2022-06-07 | $6.46 | $6.51 | $6.39 | $6.47 | $6.30 | 5,100,270 |
| 2022-06-06 | $6.50 | $6.53 | $6.45 | $6.47 | $6.30 | 6,470,700 |
| 2022-06-02 | $6.57 | $6.69 | $6.47 | $6.51 | $6.34 | 10,230,740 |
| 2022-06-01 | $6.49 | $6.83 | $6.39 | $6.66 | $6.48 | 13,883,350 |
| 2022-05-31 | $6.41 | $6.50 | $6.36 | $6.47 | $6.30 | 8,075,450 |
| 2022-05-30 | $6.31 | $6.48 | $6.31 | $6.38 | $6.21 | 8,160,440 |
| 2022-05-27 | $6.30 | $6.35 | $6.25 | $6.30 | $6.13 | 5,403,300 |
| 2022-05-26 | $6.22 | $6.37 | $6.20 | $6.27 | $6.10 | 6,988,830 |
| 2022-05-25 | $6.05 | $6.22 | $6.05 | $6.22 | $6.05 | 6,021,210 |
| 2022-05-24 | $6.33 | $6.35 | $6.04 | $6.05 | $5.89 | 8,478,290 |
| 2022-05-23 | $6.33 | $6.33 | $6.25 | $6.32 | $6.15 | 5,724,890 |
| 2022-05-20 | $6.29 | $6.34 | $6.26 | $6.30 | $6.13 | 6,144,730 |
| 2022-05-19 | $6.25 | $6.31 | $6.21 | $6.27 | $6.10 | 6,991,900 |
| 2022-05-18 | $6.46 | $6.49 | $6.32 | $6.34 | $6.17 | 11,467,610 |
| 2022-05-17 | $6.14 | $6.77 | $6.07 | $6.46 | $6.29 | 20,905,560 |
| 2022-05-16 | $6.19 | $6.24 | $6.12 | $6.15 | $5.99 | 4,700,700 |
| 2022-05-13 | $6.07 | $6.19 | $6.07 | $6.18 | $6.01 | 6,799,800 |
| 2022-05-12 | $6.04 | $6.13 | $6.00 | $6.09 | $5.93 | 6,222,400 |
| 2022-05-11 | $6.10 | $6.20 | $6.03 | $6.04 | $5.88 | 8,233,330 |
| 2022-05-10 | $6.02 | $6.12 | $5.90 | $6.10 | $5.94 | 7,204,900 |
| 2022-05-09 | $5.86 | $6.07 | $5.85 | $6.04 | $5.88 | 7,436,670 |
| 2022-05-06 | $5.96 | $5.96 | $5.81 | $5.84 | $5.68 | 8,785,200 |
| 2022-05-05 | $6.08 | $6.13 | $6.00 | $6.06 | $5.90 | 8,057,020 |
| 2022-05-04 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 0 |
| 2022-05-03 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 0 |
| 2022-04-29 | $5.88 | $6.14 | $5.88 | $6.09 | $5.93 | 11,942,410 |
| 2022-04-28 | $6.29 | $6.33 | $6.00 | $6.10 | $5.94 | 7,707,420 |
| 2022-04-27 | $6.15 | $6.32 | $5.98 | $6.32 | $6.15 | 11,199,200 |
| 2022-04-26 | $6.27 | $6.45 | $6.17 | $6.23 | $6.06 | 7,675,360 |
| 2022-04-25 | $6.60 | $6.70 | $6.23 | $6.27 | $6.10 | 9,851,420 |
| 2022-04-22 | $6.67 | $6.80 | $6.58 | $6.71 | $6.53 | 6,515,000 |
| 2022-04-21 | $7.13 | $7.13 | $6.68 | $6.73 | $6.55 | 11,571,590 |
| 2022-04-20 | $7.22 | $7.27 | $7.09 | $7.16 | $6.97 | 6,221,450 |
| 2022-04-19 | $7.05 | $7.23 | $7.04 | $7.18 | $6.99 | 5,751,930 |
| 2022-04-18 | $7.05 | $7.16 | $6.89 | $7.08 | $6.89 | 7,880,700 |
| 2022-04-15 | $7.34 | $7.41 | $6.98 | $7.11 | $6.92 | 9,414,720 |
| 2022-04-14 | $7.16 | $7.52 | $7.16 | $7.35 | $7.15 | 8,742,360 |
| 2022-04-13 | $7.38 | $7.41 | $7.14 | $7.19 | $7.00 | 8,227,760 |
| 2022-04-12 | $7.36 | $7.44 | $7.07 | $7.44 | $7.24 | 13,955,320 |
| 2022-04-11 | $7.50 | $7.67 | $7.30 | $7.38 | $7.18 | 14,991,140 |
| 2022-04-08 | $7.38 | $7.72 | $7.38 | $7.61 | $7.41 | 13,401,670 |
| 2022-04-07 | $7.57 | $7.57 | $7.32 | $7.38 | $7.18 | 11,388,480 |
| 2022-04-06 | $7.59 | $7.68 | $7.50 | $7.65 | $7.44 | 12,370,820 |
| 2022-04-05 | $7.62 | $7.62 | $7.62 | $7.62 | $7.42 | 0 |
| 2022-04-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.42 | 0 |
| 2022-04-01 | $7.58 | $7.66 | $7.46 | $7.62 | $7.42 | 11,923,700 |
| 2022-03-31 | $7.42 | $7.78 | $7.41 | $7.58 | $7.38 | 18,462,610 |
| 2022-03-30 | $7.40 | $7.44 | $7.28 | $7.41 | $7.21 | 8,718,300 |
| 2022-03-29 | $7.39 | $7.41 | $7.29 | $7.38 | $7.18 | 8,035,600 |
| 2022-03-28 | $7.20 | $7.49 | $7.07 | $7.43 | $7.23 | 12,148,370 |
| 2022-03-25 | $7.22 | $7.33 | $7.17 | $7.27 | $7.08 | 7,610,480 |
| 2022-03-24 | $7.42 | $7.42 | $7.20 | $7.27 | $7.08 | 10,220,610 |
| 2022-03-23 | $7.42 | $7.47 | $7.30 | $7.47 | $7.27 | 8,901,850 |
| 2022-03-22 | $7.33 | $7.48 | $7.29 | $7.42 | $7.22 | 10,962,430 |
| 2022-03-21 | $7.33 | $7.41 | $7.21 | $7.38 | $7.18 | 16,820,290 |
| 2022-03-18 | $6.91 | $7.56 | $6.90 | $7.32 | $7.12 | 18,243,220 |
| 2022-03-17 | $7.03 | $7.10 | $6.93 | $6.95 | $6.76 | 6,932,200 |
| 2022-03-16 | $6.91 | $6.98 | $6.67 | $6.97 | $6.78 | 8,030,000 |
| 2022-03-15 | $7.21 | $7.23 | $6.76 | $6.78 | $6.60 | 10,164,700 |
| 2022-03-14 | $7.36 | $7.48 | $7.15 | $7.15 | $6.96 | 10,552,450 |
| 2022-03-10 | $7.11 | $7.43 | $7.10 | $7.38 | $7.18 | 16,408,300 |
| 2022-03-09 | $7.02 | $7.13 | $6.70 | $6.97 | $6.78 | 8,707,920 |
| 2022-03-08 | $7.21 | $7.24 | $6.98 | $7.05 | $6.86 | 7,562,840 |
| 2022-03-07 | $7.21 | $7.32 | $7.15 | $7.25 | $7.06 | 10,334,900 |
| 2022-03-04 | $7.24 | $7.34 | $7.12 | $7.22 | $7.03 | 9,872,640 |
| 2022-03-03 | $7.17 | $7.25 | $7.15 | $7.20 | $7.01 | 6,236,510 |
| 2022-03-02 | $7.11 | $7.19 | $7.10 | $7.17 | $6.98 | 3,294,100 |
| 2022-03-01 | $7.08 | $7.18 | $7.05 | $7.18 | $6.99 | 7,377,360 |
| 2022-02-28 | $7.12 | $7.14 | $6.94 | $7.10 | $6.91 | 4,883,350 |
| 2022-02-25 | $6.98 | $7.11 | $6.98 | $7.05 | $6.86 | 5,497,080 |
| 2022-02-24 | $7.15 | $7.16 | $6.87 | $6.96 | $6.77 | 10,033,680 |
| 2022-02-23 | $7.11 | $7.26 | $7.05 | $7.13 | $6.94 | 6,722,100 |
| 2022-02-22 | $7.17 | $7.22 | $7.09 | $7.15 | $6.96 | 6,119,600 |
| 2022-02-21 | $7.16 | $7.25 | $7.11 | $7.19 | $7.00 | 7,302,390 |
| 2022-02-18 | $6.99 | $7.22 | $6.97 | $7.18 | $6.99 | 10,927,400 |
| 2022-02-17 | $7.02 | $7.15 | $7.01 | $7.03 | $6.84 | 8,988,310 |
| 2022-02-16 | $6.95 | $7.02 | $6.93 | $7.00 | $6.81 | 4,869,600 |
| 2022-02-15 | $6.99 | $7.00 | $6.90 | $6.96 | $6.77 | 5,537,970 |
| 2022-02-14 | $6.96 | $7.04 | $6.91 | $6.95 | $6.76 | 8,243,900 |
| 2022-02-11 | $6.96 | $7.12 | $6.93 | $7.03 | $6.84 | 12,223,300 |
| 2022-02-10 | $7.20 | $7.20 | $6.96 | $7.00 | $6.81 | 16,927,950 |
| 2022-02-09 | $6.83 | $6.87 | $6.78 | $6.84 | $6.66 | 7,105,470 |
| 2022-02-08 | $6.68 | $6.84 | $6.62 | $6.84 | $6.66 | 8,731,500 |
| 2022-02-07 | $6.56 | $6.71 | $6.55 | $6.67 | $6.49 | 7,652,110 |
| 2022-02-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.31 | 0 |
| 2022-02-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.31 | 0 |
| 2022-02-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.31 | 0 |
| 2022-02-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.31 | 0 |
| 2022-01-28 | $6.42 | $6.52 | $6.42 | $6.48 | $6.31 | 3,737,240 |
| 2022-01-27 | $6.50 | $6.52 | $6.40 | $6.42 | $6.25 | 4,824,960 |
| 2022-01-26 | $6.45 | $6.56 | $6.44 | $6.49 | $6.32 | 4,018,540 |
| 2022-01-25 | $6.77 | $6.77 | $6.44 | $6.44 | $6.27 | 10,628,200 |
| 2022-01-24 | $6.73 | $6.79 | $6.68 | $6.78 | $6.60 | 4,755,100 |
| 2022-01-21 | $6.85 | $6.88 | $6.73 | $6.75 | $6.57 | 9,026,220 |
| 2022-01-20 | $7.13 | $7.13 | $6.82 | $6.87 | $6.69 | 17,443,420 |
| 2022-01-19 | $7.04 | $7.15 | $7.00 | $7.13 | $6.94 | 11,116,720 |
| 2022-01-18 | $7.13 | $7.15 | $7.02 | $7.10 | $6.91 | 14,605,780 |
| 2022-01-17 | $7.08 | $7.24 | $7.01 | $7.20 | $7.01 | 22,334,320 |
| 2022-01-14 | $7.17 | $7.24 | $6.99 | $7.05 | $6.86 | 30,516,510 |
| 2022-01-13 | $7.10 | $7.35 | $7.09 | $7.26 | $7.07 | 38,686,260 |
| 2022-01-12 | $7.51 | $7.68 | $7.00 | $7.23 | $7.04 | 58,701,730 |
| 2022-01-11 | $8.17 | $8.18 | $7.75 | $7.78 | $7.57 | 80,708,470 |
| 2022-01-10 | $6.78 | $7.44 | $6.78 | $7.44 | $7.24 | 36,226,200 |
| 2022-01-07 | $6.86 | $6.89 | $6.75 | $6.76 | $6.58 | 3,428,700 |
| 2022-01-06 | $6.79 | $6.91 | $6.79 | $6.86 | $6.68 | 2,516,570 |
| 2022-01-05 | $6.97 | $6.97 | $6.79 | $6.83 | $6.65 | 4,364,040 |
| 2022-01-04 | $6.85 | $6.97 | $6.84 | $6.95 | $6.76 | 5,255,010 |
| 2022-01-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.65 | 0 |
| 2021-12-31 | $6.85 | $6.90 | $6.79 | $6.83 | $6.65 | 5,283,810 |
| 2021-12-30 | $6.71 | $6.88 | $6.71 | $6.81 | $6.63 | 2,952,550 |
| 2021-12-29 | $6.73 | $6.77 | $6.70 | $6.72 | $6.54 | 1,864,730 |
| 2021-12-28 | $6.84 | $6.84 | $6.72 | $6.76 | $6.58 | 2,910,960 |
| 2021-12-27 | $6.75 | $6.84 | $6.70 | $6.82 | $6.64 | 3,634,460 |
| 2021-12-24 | $6.76 | $6.79 | $6.66 | $6.72 | $6.54 | 2,838,730 |
| 2021-12-23 | $6.78 | $6.83 | $6.75 | $6.77 | $6.59 | 2,834,180 |
| 2021-12-22 | $6.82 | $6.85 | $6.76 | $6.78 | $6.60 | 3,650,490 |
| 2021-12-21 | $6.61 | $6.84 | $6.61 | $6.82 | $6.64 | 5,505,950 |
| 2021-12-20 | $6.67 | $6.69 | $6.60 | $6.64 | $6.46 | 3,081,800 |
| 2021-12-17 | $6.68 | $6.71 | $6.60 | $6.68 | $6.50 | 2,770,020 |
| 2021-12-16 | $6.62 | $6.69 | $6.57 | $6.68 | $6.50 | 3,700,000 |
| 2021-12-15 | $6.48 | $6.63 | $6.46 | $6.63 | $6.45 | 5,102,280 |
| 2021-12-14 | $6.50 | $6.52 | $6.45 | $6.50 | $6.33 | 2,272,200 |
| 2021-12-13 | $6.60 | $6.64 | $6.51 | $6.53 | $6.35 | 3,507,030 |
| 2021-12-07 | $6.47 | $6.50 | $6.40 | $6.47 | $6.30 | 2,051,180 |
| 2021-12-06 | $6.53 | $6.56 | $6.44 | $6.46 | $6.29 | 2,749,910 |
| 2021-12-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.35 | 1,929,400 |
| 2021-12-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.28 | 2,258,590 |
| 2021-12-01 | $6.42 | $6.52 | $6.40 | $6.51 | $6.34 | 3,205,280 |
| 2021-11-30 | $6.36 | $6.45 | $6.36 | $6.40 | $6.23 | 2,467,210 |
| 2021-11-29 | $6.38 | $6.39 | $6.27 | $6.37 | $6.20 | 2,480,730 |
| 2021-11-26 | $6.46 | $6.57 | $6.46 | $6.49 | $6.32 | 5,685,260 |
| 2021-11-25 | $6.39 | $6.44 | $6.39 | $6.43 | $6.26 | 3,065,030 |
| 2021-11-24 | $6.39 | $6.41 | $6.35 | $6.40 | $6.23 | 2,028,370 |
| 2021-11-23 | $6.40 | $6.41 | $6.37 | $6.40 | $6.23 | 2,190,870 |
| 2021-11-22 | $6.43 | $6.43 | $6.38 | $6.40 | $6.23 | 1,739,060 |
| 2021-11-19 | $6.43 | $6.44 | $6.38 | $6.42 | $6.25 | 1,838,400 |
| 2021-11-18 | $6.42 | $6.45 | $6.41 | $6.43 | $6.26 | 1,506,100 |
| 2021-11-17 | $6.44 | $6.46 | $6.40 | $6.44 | $6.27 | 1,680,370 |
| 2021-11-16 | $6.46 | $6.48 | $6.42 | $6.42 | $6.25 | 2,073,990 |
| 2021-11-15 | $6.43 | $6.48 | $6.40 | $6.46 | $6.29 | 2,315,080 |
| 2021-11-12 | $6.40 | $6.45 | $6.40 | $6.42 | $6.25 | 1,872,230 |
| 2021-11-11 | $6.38 | $6.43 | $6.36 | $6.42 | $6.25 | 1,545,220 |
| 2021-11-10 | $6.37 | $6.39 | $6.31 | $6.38 | $6.21 | 1,822,030 |
| 2021-11-09 | $6.40 | $6.41 | $6.34 | $6.37 | $6.20 | 1,476,700 |
| 2021-11-08 | $6.29 | $6.39 | $6.27 | $6.38 | $6.21 | 2,225,200 |
| 2021-11-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.12 | 961,950 |
| 2021-11-04 | $6.27 | $6.31 | $6.25 | $6.29 | $6.12 | 1,078,850 |
| 2021-11-03 | $6.23 | $6.29 | $6.22 | $6.28 | $6.11 | 1,518,890 |
| 2021-11-02 | $6.34 | $6.35 | $6.17 | $6.21 | $6.04 | 2,520,080 |
| 2021-11-01 | $6.31 | $6.37 | $6.21 | $6.33 | $6.16 | 2,341,640 |
| 2021-10-29 | $6.25 | $6.33 | $6.24 | $6.32 | $6.15 | 1,519,520 |
| 2021-10-28 | $6.39 | $6.40 | $6.22 | $6.24 | $6.07 | 2,747,520 |
| 2021-10-27 | $6.51 | $6.51 | $6.38 | $6.40 | $6.23 | 2,133,200 |
| 2021-10-26 | $6.51 | $6.54 | $6.47 | $6.51 | $6.34 | 2,289,230 |
| 2021-10-25 | $6.44 | $6.50 | $6.44 | $6.50 | $6.33 | 1,300,920 |
| 2021-10-22 | $6.48 | $6.50 | $6.44 | $6.45 | $6.28 | 1,682,100 |
| 2021-10-21 | $6.52 | $6.54 | $6.45 | $6.48 | $6.31 | 2,908,190 |
| 2021-10-20 | $6.53 | $6.57 | $6.51 | $6.54 | $6.36 | 2,099,300 |
| 2021-10-19 | $6.60 | $6.60 | $6.50 | $6.55 | $6.37 | 3,186,210 |
| 2021-10-18 | $6.54 | $6.61 | $6.50 | $6.59 | $6.41 | 2,390,300 |
| 2021-10-15 | $6.76 | $6.76 | $6.52 | $6.54 | $6.36 | 7,974,230 |
| 2021-10-14 | $6.79 | $6.81 | $6.72 | $6.77 | $6.59 | 3,914,090 |
| 2021-10-13 | $7.05 | $7.08 | $6.74 | $6.82 | $6.64 | 9,279,140 |
| 2021-10-12 | $6.90 | $7.16 | $6.88 | $7.10 | $6.91 | 9,648,710 |
| 2021-10-11 | $7.16 | $7.24 | $6.98 | $7.03 | $6.84 | 13,732,400 |
| 2021-09-30 | $6.76 | $7.06 | $6.73 | $7.05 | $6.86 | 10,308,000 |
| 2021-09-29 | $6.82 | $6.94 | $6.73 | $6.73 | $6.55 | 4,461,310 |
| 2021-09-28 | $6.72 | $6.91 | $6.70 | $6.90 | $6.71 | 4,967,470 |
| 2021-09-27 | $6.94 | $7.09 | $6.67 | $6.74 | $6.56 | 7,329,810 |
| 2021-09-24 | $7.10 | $7.15 | $6.92 | $6.93 | $6.74 | 6,659,020 |
| 2021-09-23 | $6.91 | $7.23 | $6.90 | $7.16 | $6.97 | 13,862,570 |
| 2021-09-22 | $6.70 | $6.90 | $6.67 | $6.88 | $6.70 | 4,167,560 |
| 2021-09-21 | $6.79 | $6.79 | $6.79 | $6.79 | $6.61 | 0 |
| 2021-09-20 | $6.79 | $6.79 | $6.79 | $6.79 | $6.61 | 0 |
| 2021-09-17 | $6.79 | $6.86 | $6.65 | $6.79 | $6.61 | 3,904,780 |
| 2021-09-16 | $6.94 | $7.00 | $6.78 | $6.79 | $6.61 | 4,375,860 |
| 2021-09-15 | $6.84 | $6.95 | $6.79 | $6.92 | $6.73 | 4,051,710 |
| 2021-09-14 | $7.00 | $7.03 | $6.81 | $6.81 | $6.63 | 5,050,950 |
| 2021-09-13 | $7.07 | $7.08 | $6.87 | $7.01 | $6.82 | 5,577,860 |
| 2021-09-09 | $6.92 | $7.03 | $6.88 | $7.01 | $6.82 | 5,687,930 |
| 2021-09-08 | $6.87 | $6.95 | $6.83 | $6.92 | $6.73 | 5,060,790 |
| 2021-09-07 | $6.81 | $6.85 | $6.79 | $6.84 | $6.66 | 3,551,440 |
| 2021-09-06 | $6.77 | $6.92 | $6.76 | $6.81 | $6.63 | 3,681,200 |
| 2021-09-03 | $6.83 | $6.88 | $6.74 | $6.76 | $6.58 | 4,067,340 |
| 2021-09-02 | $6.80 | $6.85 | $6.75 | $6.83 | $6.65 | 3,493,200 |
| 2021-09-01 | $6.70 | $6.86 | $6.69 | $6.82 | $6.64 | 6,765,810 |
| 2021-08-31 | $6.65 | $6.74 | $6.60 | $6.69 | $6.51 | 4,594,800 |
| 2021-08-30 | $6.73 | $6.74 | $6.60 | $6.62 | $6.44 | 7,137,520 |
| 2021-08-27 | $6.93 | $7.05 | $6.87 | $6.90 | $6.71 | 4,955,610 |
| 2021-08-26 | $6.87 | $7.02 | $6.81 | $6.97 | $6.78 | 7,924,120 |
| 2021-08-25 | $6.76 | $6.84 | $6.71 | $6.83 | $6.65 | 5,406,310 |
| 2021-08-24 | $6.68 | $6.75 | $6.65 | $6.74 | $6.56 | 3,690,010 |
| 2021-08-23 | $6.65 | $6.72 | $6.62 | $6.67 | $6.49 | 3,612,810 |
| 2021-08-20 | $6.60 | $6.65 | $6.54 | $6.65 | $6.47 | 2,563,410 |
| 2021-08-19 | $6.60 | $6.63 | $6.52 | $6.60 | $6.42 | 2,673,890 |
| 2021-08-18 | $6.54 | $6.67 | $6.52 | $6.64 | $6.46 | 2,634,750 |
| 2021-08-17 | $6.63 | $6.70 | $6.52 | $6.53 | $6.35 | 3,798,950 |
| 2021-08-16 | $6.50 | $6.62 | $6.50 | $6.59 | $6.41 | 3,196,010 |
| 2021-08-13 | $6.50 | $6.53 | $6.47 | $6.52 | $6.35 | 2,469,200 |
| 2021-08-12 | $6.50 | $6.53 | $6.48 | $6.50 | $6.33 | 2,127,900 |
| 2021-08-11 | $6.49 | $6.53 | $6.48 | $6.51 | $6.34 | 1,544,390 |
| 2021-08-10 | $6.52 | $6.53 | $6.46 | $6.50 | $6.33 | 1,337,740 |
| 2021-08-09 | $6.45 | $6.50 | $6.42 | $6.50 | $6.33 | 2,180,360 |
| 2021-08-06 | $6.39 | $6.68 | $6.33 | $6.46 | $6.29 | 3,017,700 |
| 2021-08-05 | $6.43 | $6.43 | $6.36 | $6.39 | $6.22 | 1,195,290 |
| 2021-08-04 | $6.39 | $6.43 | $6.37 | $6.43 | $6.26 | 1,212,670 |
| 2021-08-03 | $6.39 | $6.44 | $6.37 | $6.40 | $6.23 | 1,473,100 |
| 2021-08-02 | $6.34 | $6.41 | $6.28 | $6.39 | $6.22 | 2,062,600 |
| 2021-07-30 | $6.33 | $6.38 | $6.29 | $6.35 | $6.18 | 1,504,890 |
| 2021-07-29 | $6.36 | $6.36 | $6.28 | $6.34 | $6.17 | 1,514,510 |
| 2021-07-28 | $6.44 | $6.44 | $6.29 | $6.32 | $6.15 | 1,988,510 |
| 2021-07-27 | $6.44 | $6.51 | $6.42 | $6.44 | $6.27 | 1,436,240 |
| 2021-07-26 | $6.53 | $6.55 | $6.46 | $6.47 | $6.30 | 1,976,600 |
| 2021-07-23 | $6.65 | $6.67 | $6.54 | $6.57 | $6.39 | 2,238,200 |
| 2021-07-22 | $6.58 | $6.63 | $6.50 | $6.60 | $6.42 | 2,438,220 |
| 2021-07-21 | $6.55 | $6.59 | $6.52 | $6.58 | $6.40 | 2,126,300 |
| 2021-07-20 | $6.54 | $6.54 | $6.46 | $6.51 | $6.34 | 2,318,290 |
| 2021-07-19 | $6.61 | $6.63 | $6.54 | $6.56 | $6.38 | 1,944,810 |
| 2021-07-16 | $6.60 | $6.66 | $6.60 | $6.63 | $6.45 | 1,293,200 |
| 2021-07-15 | $6.65 | $6.66 | $6.59 | $6.63 | $6.45 | 1,527,500 |
| 2021-07-14 | $6.69 | $6.70 | $6.62 | $6.65 | $6.47 | 1,762,800 |
| 2021-07-13 | $6.65 | $6.71 | $6.62 | $6.69 | $6.51 | 2,386,500 |
| 2021-07-12 | $6.60 | $6.68 | $6.60 | $6.67 | $6.49 | 2,664,700 |
| 2021-07-09 | $6.53 | $6.61 | $6.51 | $6.60 | $6.42 | 1,417,410 |
| 2021-07-08 | $6.60 | $6.64 | $6.54 | $6.54 | $6.36 | 1,576,500 |
| 2021-07-07 | $6.63 | $6.64 | $6.58 | $6.60 | $6.42 | 1,714,460 |
| 2021-07-06 | $6.60 | $6.63 | $6.59 | $6.62 | $6.44 | 1,132,900 |
| 2021-07-05 | $6.60 | $6.62 | $6.58 | $6.60 | $6.42 | 1,024,610 |
| 2021-07-01 | $6.63 | $6.68 | $6.60 | $6.62 | $6.44 | 2,059,630 |
| 2021-06-30 | $6.65 | $6.66 | $6.61 | $6.62 | $6.44 | 1,434,400 |
| 2021-06-29 | $6.67 | $6.68 | $6.64 | $6.65 | $6.47 | 1,319,500 |
| 2021-06-28 | $6.65 | $6.78 | $6.65 | $6.67 | $6.49 | 1,930,240 |
| 2021-06-25 | $6.78 | $6.78 | $6.66 | $6.69 | $6.51 | 2,235,780 |
| 2021-06-24 | $6.83 | $6.87 | $6.78 | $6.85 | $6.56 | 2,089,620 |
| 2021-06-23 | $6.83 | $6.87 | $6.77 | $6.84 | $6.55 | 1,531,890 |
| 2021-06-22 | $6.75 | $6.86 | $6.73 | $6.83 | $6.54 | 2,099,990 |
| 2021-06-21 | $6.75 | $6.75 | $6.71 | $6.74 | $6.45 | 1,371,750 |
| 2021-06-18 | $6.77 | $6.77 | $6.71 | $6.75 | $6.46 | 1,494,050 |
| 2021-06-17 | $6.73 | $6.78 | $6.71 | $6.73 | $6.44 | 1,301,200 |
| 2021-06-16 | $6.81 | $6.85 | $6.71 | $6.73 | $6.44 | 1,868,000 |
| 2021-06-15 | $6.85 | $6.86 | $6.79 | $6.83 | $6.54 | 1,790,010 |
| 2021-06-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.57 | 0 |
| 2021-06-11 | $6.86 | $6.91 | $6.85 | $6.86 | $6.57 | 2,284,000 |
| 2021-06-10 | $6.95 | $6.98 | $6.86 | $6.88 | $6.59 | 3,389,300 |
| 2021-06-09 | $6.90 | $6.98 | $6.84 | $6.97 | $6.67 | 2,476,270 |
| 2021-06-08 | $6.86 | $6.93 | $6.85 | $6.87 | $6.58 | 1,443,900 |
| 2021-06-07 | $6.93 | $6.96 | $6.87 | $6.88 | $6.59 | 2,690,340 |
| 2021-06-04 | $6.99 | $7.00 | $6.95 | $6.96 | $6.66 | 2,154,370 |
| 2021-06-03 | $6.97 | $7.06 | $6.92 | $6.98 | $6.68 | 3,584,530 |
| 2021-06-02 | $6.96 | $6.98 | $6.91 | $6.97 | $6.67 | 2,372,580 |
| 2021-06-01 | $6.90 | $7.03 | $6.84 | $6.95 | $6.65 | 3,049,480 |
| 2021-05-31 | $6.85 | $6.88 | $6.83 | $6.87 | $6.58 | 1,770,500 |
| 2021-05-28 | $6.93 | $6.95 | $6.86 | $6.86 | $6.57 | 2,495,000 |
| 2021-05-27 | $6.96 | $6.97 | $6.90 | $6.93 | $6.64 | 2,793,580 |
| 2021-05-26 | $6.93 | $7.00 | $6.93 | $6.96 | $6.66 | 2,290,330 |
| 2021-05-25 | $7.01 | $7.02 | $6.93 | $6.96 | $6.66 | 3,664,800 |
| 2021-05-24 | $6.85 | $7.00 | $6.81 | $7.00 | $6.70 | 5,651,940 |
| 2021-05-21 | $6.75 | $6.85 | $6.75 | $6.84 | $6.55 | 2,388,900 |
| 2021-05-20 | $6.75 | $6.83 | $6.75 | $6.78 | $6.49 | 2,545,000 |
| 2021-05-19 | $6.84 | $6.87 | $6.78 | $6.79 | $6.50 | 1,982,400 |
| 2021-05-18 | $6.78 | $6.85 | $6.77 | $6.84 | $6.55 | 2,145,860 |
| 2021-05-17 | $6.88 | $6.88 | $6.77 | $6.80 | $6.51 | 3,089,360 |
| 2021-05-14 | $6.79 | $6.89 | $6.78 | $6.88 | $6.59 | 4,799,950 |
| 2021-05-13 | $6.84 | $6.84 | $6.75 | $6.76 | $6.47 | 2,939,140 |
| 2021-05-12 | $6.75 | $6.84 | $6.75 | $6.84 | $6.55 | 2,911,520 |
| 2021-05-11 | $6.75 | $6.82 | $6.68 | $6.79 | $6.50 | 2,434,040 |
| 2021-05-10 | $6.74 | $6.84 | $6.68 | $6.75 | $6.46 | 2,063,160 |
| 2021-05-07 | $6.74 | $6.78 | $6.68 | $6.74 | $6.45 | 2,086,150 |
| 2021-05-06 | $6.65 | $6.74 | $6.60 | $6.74 | $6.45 | 2,219,900 |
| 2021-05-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.39 | 0 |
| 2021-05-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.39 | 0 |
| 2021-04-30 | $6.70 | $6.76 | $6.61 | $6.67 | $6.39 | 2,666,800 |
| 2021-04-29 | $6.64 | $6.66 | $6.58 | $6.64 | $6.36 | 1,850,400 |
| 2021-04-28 | $6.55 | $6.63 | $6.53 | $6.62 | $6.34 | 1,905,880 |
| 2021-04-27 | $6.68 | $6.68 | $6.49 | $6.56 | $6.28 | 3,508,020 |
| 2021-04-26 | $6.70 | $6.72 | $6.65 | $6.67 | $6.39 | 2,866,600 |
| 2021-04-23 | $6.89 | $6.89 | $6.72 | $6.73 | $6.44 | 4,185,270 |
| 2021-04-22 | $6.90 | $6.95 | $6.88 | $6.89 | $6.60 | 2,392,030 |
| 2021-04-21 | $6.95 | $6.95 | $6.87 | $6.89 | $6.60 | 2,886,840 |
| 2021-04-20 | $6.96 | $7.02 | $6.93 | $6.95 | $6.65 | 3,797,720 |
| 2021-04-19 | $6.95 | $7.02 | $6.90 | $7.00 | $6.70 | 4,712,880 |
| 2021-04-16 | $6.95 | $6.98 | $6.90 | $6.95 | $6.65 | 4,492,250 |
| 2021-04-15 | $7.15 | $7.15 | $6.93 | $6.94 | $6.64 | 6,415,690 |
| 2021-04-14 | $7.05 | $7.11 | $7.01 | $7.07 | $6.77 | 5,907,760 |
| 2021-04-13 | $7.20 | $7.28 | $7.05 | $7.12 | $6.82 | 14,189,870 |
| 2021-04-12 | $7.20 | $7.74 | $7.05 | $7.37 | $7.06 | 20,306,770 |
| 2021-04-09 | $7.03 | $7.18 | $6.99 | $7.16 | $6.86 | 9,896,340 |
| 2021-04-08 | $7.19 | $7.23 | $7.04 | $7.04 | $6.74 | 9,996,970 |
| 2021-04-07 | $7.16 | $7.23 | $7.07 | $7.16 | $6.86 | 9,205,830 |
| 2021-04-06 | $7.18 | $7.23 | $7.07 | $7.16 | $6.86 | 12,593,750 |
| 2021-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.99 | 0 |
| 2021-04-02 | $7.35 | $7.64 | $7.24 | $7.30 | $6.99 | 23,969,560 |
| 2021-04-01 | $8.58 | $8.58 | $7.73 | $7.75 | $7.42 | 40,633,120 |
| 2021-03-31 | $7.70 | $8.00 | $7.70 | $8.00 | $7.66 | 12,244,310 |
| 2021-03-30 | $7.23 | $7.30 | $7.06 | $7.27 | $6.96 | 7,794,500 |
| 2021-03-29 | $7.18 | $7.32 | $7.09 | $7.26 | $6.95 | 7,128,590 |
| 2021-03-26 | $6.98 | $7.24 | $6.98 | $7.16 | $6.86 | 4,266,030 |
| 2021-03-25 | $7.15 | $7.18 | $6.94 | $6.98 | $6.68 | 4,464,300 |
| 2021-03-24 | $7.09 | $7.26 | $7.03 | $7.13 | $6.83 | 4,978,120 |
| 2021-03-23 | $7.13 | $7.20 | $7.06 | $7.13 | $6.83 | 5,280,600 |
| 2021-03-22 | $7.03 | $7.11 | $6.94 | $7.11 | $6.81 | 4,804,150 |
| 2021-03-19 | $6.81 | $6.99 | $6.75 | $6.99 | $6.69 | 4,795,250 |
| 2021-03-18 | $6.82 | $7.12 | $6.81 | $6.89 | $6.60 | 4,985,270 |
| 2021-03-17 | $6.90 | $6.91 | $6.79 | $6.82 | $6.53 | 3,123,610 |
| 2021-03-16 | $6.84 | $6.93 | $6.81 | $6.91 | $6.62 | 3,374,280 |
| 2021-03-15 | $6.79 | $6.85 | $6.75 | $6.84 | $6.55 | 3,616,900 |
| 2021-03-12 | $6.66 | $6.81 | $6.63 | $6.77 | $6.48 | 3,674,900 |
| 2021-03-11 | $6.53 | $6.66 | $6.53 | $6.64 | $6.36 | 1,624,050 |
| 2021-03-10 | $6.63 | $6.70 | $6.53 | $6.55 | $6.27 | 1,838,200 |
| 2021-03-09 | $6.63 | $6.70 | $6.52 | $6.62 | $6.34 | 2,526,110 |
| 2021-03-08 | $6.73 | $6.76 | $6.65 | $6.65 | $6.37 | 1,977,300 |
| 2021-03-05 | $6.73 | $6.74 | $6.64 | $6.71 | $6.42 | 2,293,510 |
| 2021-03-04 | $6.62 | $6.72 | $6.62 | $6.70 | $6.41 | 2,541,270 |
| 2021-03-03 | $6.62 | $6.68 | $6.62 | $6.66 | $6.38 | 2,006,840 |
| 2021-03-02 | $6.60 | $6.69 | $6.57 | $6.63 | $6.35 | 2,447,550 |
| 2021-03-01 | $6.41 | $6.61 | $6.41 | $6.61 | $6.33 | 2,960,860 |
| 2021-02-26 | $6.43 | $6.49 | $6.30 | $6.49 | $6.21 | 2,290,300 |
| 2021-02-25 | $6.50 | $6.55 | $6.45 | $6.51 | $6.23 | 1,583,300 |
| 2021-02-24 | $6.47 | $6.51 | $6.43 | $6.48 | $6.20 | 1,278,320 |
| 2021-02-23 | $6.54 | $6.55 | $6.46 | $6.47 | $6.19 | 1,536,600 |
| 2021-02-22 | $6.49 | $6.62 | $6.44 | $6.55 | $6.27 | 3,006,020 |
| 2021-02-19 | $6.35 | $6.48 | $6.32 | $6.47 | $6.19 | 1,705,560 |
| 2021-02-18 | $6.29 | $6.39 | $6.29 | $6.36 | $6.09 | 1,331,800 |
| 2021-02-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 0 |
| 2021-02-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 0 |
| 2021-02-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 0 |
| 2021-02-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 0 |
| 2021-02-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 0 |
| 2021-02-10 | $6.25 | $6.29 | $6.21 | $6.27 | $6.00 | 873,440 |
| 2021-02-09 | $6.16 | $6.28 | $6.16 | $6.23 | $5.96 | 1,077,830 |
| 2021-02-08 | $6.16 | $6.22 | $6.13 | $6.17 | $5.91 | 1,043,750 |
| 2021-02-05 | $6.18 | $6.27 | $6.16 | $6.18 | $5.92 | 1,062,330 |
| 2021-02-04 | $6.34 | $6.36 | $6.13 | $6.16 | $5.90 | 1,731,160 |
| 2021-02-03 | $6.46 | $6.46 | $6.33 | $6.33 | $6.06 | 1,137,290 |
| 2021-02-02 | $6.41 | $6.49 | $6.40 | $6.42 | $6.15 | 983,000 |
| 2021-02-01 | $6.53 | $6.53 | $6.40 | $6.44 | $6.17 | 1,472,710 |
| 2021-01-29 | $6.50 | $6.54 | $6.41 | $6.54 | $6.26 | 1,700,580 |
| 2021-01-28 | $6.43 | $6.52 | $6.40 | $6.48 | $6.20 | 1,199,470 |
| 2021-01-27 | $6.45 | $6.53 | $6.38 | $6.45 | $6.18 | 1,598,630 |
| 2021-01-26 | $6.53 | $6.59 | $6.42 | $6.45 | $6.18 | 1,743,330 |
| 2021-01-25 | $6.58 | $6.63 | $6.50 | $6.55 | $6.27 | 1,828,120 |
| 2021-01-22 | $6.60 | $6.66 | $6.54 | $6.58 | $6.30 | 1,527,400 |
| 2021-01-21 | $6.63 | $6.72 | $6.60 | $6.64 | $6.36 | 1,637,690 |
| 2021-01-20 | $6.72 | $6.75 | $6.61 | $6.63 | $6.35 | 1,932,860 |
| 2021-01-19 | $6.52 | $6.85 | $6.52 | $6.76 | $6.47 | 4,162,800 |
| 2021-01-18 | $6.50 | $6.56 | $6.50 | $6.56 | $6.28 | 1,876,000 |
| 2021-01-15 | $6.47 | $6.51 | $6.39 | $6.50 | $6.22 | 2,617,490 |
| 2021-01-14 | $6.34 | $6.49 | $6.30 | $6.46 | $6.19 | 2,055,230 |
| 2021-01-13 | $6.38 | $6.39 | $6.29 | $6.33 | $6.06 | 2,110,330 |
| 2021-01-12 | $6.35 | $6.41 | $6.34 | $6.38 | $6.11 | 1,264,250 |
| 2021-01-11 | $6.54 | $6.54 | $6.35 | $6.36 | $6.09 | 2,701,600 |
| 2021-01-08 | $6.52 | $6.64 | $6.34 | $6.56 | $6.28 | 3,405,710 |
| 2021-01-07 | $6.80 | $6.80 | $6.50 | $6.53 | $6.25 | 4,192,680 |
| 2021-01-06 | $6.79 | $6.80 | $6.75 | $6.77 | $6.48 | 2,211,700 |
| 2021-01-05 | $6.87 | $6.87 | $6.72 | $6.79 | $6.50 | 2,563,170 |
| 2021-01-04 | $6.89 | $6.92 | $6.83 | $6.87 | $6.58 | 2,746,600 |
| 2021-01-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.59 | 0 |
| 2020-12-31 | $6.89 | $6.93 | $6.85 | $6.88 | $6.59 | 2,348,120 |
| 2020-12-30 | $6.84 | $6.89 | $6.78 | $6.88 | $6.59 | 1,472,420 |
| 2020-12-29 | $6.86 | $6.90 | $6.82 | $6.86 | $6.57 | 1,852,480 |
| 2020-12-28 | $6.88 | $6.96 | $6.83 | $6.86 | $6.57 | 2,978,100 |
| 2020-12-25 | $6.84 | $7.03 | $6.83 | $6.94 | $6.64 | 4,306,900 |
| 2020-12-24 | $6.78 | $6.89 | $6.75 | $6.88 | $6.59 | 2,570,310 |
| 2020-12-23 | $6.76 | $6.83 | $6.74 | $6.77 | $6.48 | 1,710,020 |
| 2020-12-22 | $6.87 | $6.90 | $6.77 | $6.78 | $6.49 | 1,995,050 |
| 2020-12-21 | $6.80 | $6.93 | $6.79 | $6.90 | $6.61 | 1,830,650 |
| 2020-12-18 | $6.84 | $6.93 | $6.81 | $6.83 | $6.54 | 1,741,090 |
| 2020-12-17 | $6.81 | $6.86 | $6.71 | $6.85 | $6.56 | 2,786,000 |
| 2020-12-16 | $6.92 | $6.94 | $6.81 | $6.83 | $6.54 | 1,822,640 |
| 2020-12-15 | $6.96 | $6.97 | $6.88 | $6.92 | $6.63 | 1,500,800 |
| 2020-12-14 | $6.91 | $6.96 | $6.89 | $6.96 | $6.66 | 1,127,550 |
| 2020-12-11 | $7.06 | $7.06 | $6.85 | $6.91 | $6.62 | 3,238,640 |
| 2020-12-10 | $7.03 | $7.10 | $7.03 | $7.03 | $6.73 | 1,348,490 |
| 2020-12-09 | $7.14 | $7.17 | $7.02 | $7.03 | $6.73 | 2,872,960 |
| 2020-12-08 | $7.19 | $7.19 | $7.13 | $7.14 | $6.84 | 1,402,030 |
| 2020-12-07 | $7.26 | $7.26 | $7.16 | $7.17 | $6.86 | 2,911,250 |
| 2020-12-04 | $7.29 | $7.31 | $7.21 | $7.27 | $6.96 | 2,687,300 |
| 2020-12-03 | $7.21 | $7.30 | $7.20 | $7.29 | $6.98 | 3,463,850 |
| 2020-12-02 | $7.23 | $7.25 | $7.18 | $7.21 | $6.90 | 2,639,000 |
| 2020-12-01 | $7.17 | $7.26 | $7.14 | $7.25 | $6.94 | 2,913,800 |
| 2020-11-30 | $7.16 | $7.23 | $7.16 | $7.16 | $6.86 | 2,910,870 |
| 2020-11-27 | $7.12 | $7.18 | $7.08 | $7.16 | $6.86 | 2,257,300 |
| 2020-11-26 | $7.16 | $7.18 | $7.08 | $7.11 | $6.81 | 2,513,690 |
| 2020-11-25 | $7.24 | $7.27 | $7.15 | $7.15 | $6.85 | 3,103,300 |
| 2020-11-24 | $7.24 | $7.26 | $7.19 | $7.23 | $6.92 | 2,275,150 |
| 2020-11-23 | $7.21 | $7.33 | $7.18 | $7.27 | $6.96 | 3,449,090 |
| 2020-11-20 | $7.23 | $7.25 | $7.17 | $7.22 | $6.91 | 2,218,000 |
| 2020-11-19 | $7.24 | $7.27 | $7.20 | $7.25 | $6.94 | 2,182,760 |
| 2020-11-18 | $7.30 | $7.31 | $7.22 | $7.25 | $6.94 | 2,251,310 |
| 2020-11-17 | $7.32 | $7.33 | $7.24 | $7.29 | $6.98 | 2,298,460 |
| 2020-11-16 | $7.22 | $7.35 | $7.20 | $7.33 | $7.02 | 3,026,170 |
| 2020-11-13 | $7.20 | $7.27 | $7.16 | $7.25 | $6.94 | 2,621,100 |
| 2020-11-12 | $7.20 | $7.22 | $7.17 | $7.19 | $6.88 | 1,452,950 |
| 2020-11-11 | $7.17 | $7.24 | $7.14 | $7.18 | $6.87 | 2,063,700 |
| 2020-11-10 | $7.23 | $7.24 | $7.15 | $7.17 | $6.86 | 1,941,700 |
| 2020-11-09 | $7.16 | $7.24 | $7.15 | $7.20 | $6.89 | 3,459,000 |
| 2020-11-06 | $7.21 | $7.21 | $7.09 | $7.12 | $6.82 | 1,831,690 |
| 2020-11-05 | $7.16 | $7.19 | $7.10 | $7.17 | $6.86 | 3,721,430 |
| 2020-11-04 | $7.10 | $7.15 | $7.06 | $7.11 | $6.81 | 2,448,150 |
| 2020-11-03 | $7.00 | $7.10 | $7.00 | $7.09 | $6.79 | 1,897,300 |
| 2020-11-02 | $6.98 | $7.03 | $6.96 | $7.00 | $6.70 | 1,760,460 |
| 2020-10-30 | $7.08 | $7.10 | $6.93 | $6.94 | $6.64 | 2,459,700 |
| 2020-10-29 | $7.01 | $7.11 | $7.00 | $7.08 | $6.78 | 1,391,600 |
| 2020-10-28 | $7.05 | $7.09 | $7.01 | $7.08 | $6.78 | 1,488,800 |
| 2020-10-27 | $7.05 | $7.06 | $7.00 | $7.04 | $6.74 | 1,587,340 |
| 2020-10-26 | $7.09 | $7.11 | $7.02 | $7.07 | $6.77 | 1,497,400 |
| 2020-10-23 | $7.11 | $7.13 | $7.07 | $7.08 | $6.78 | 1,283,590 |
| 2020-10-22 | $7.13 | $7.14 | $7.07 | $7.09 | $6.79 | 1,444,330 |
| 2020-10-21 | $7.22 | $7.22 | $7.10 | $7.13 | $6.83 | 1,688,690 |
| 2020-10-20 | $7.20 | $7.22 | $7.12 | $7.22 | $6.91 | 1,547,280 |
| 2020-10-19 | $7.26 | $7.30 | $7.17 | $7.19 | $6.88 | 2,299,480 |
| 2020-10-16 | $7.19 | $7.29 | $7.19 | $7.26 | $6.95 | 1,565,050 |
| 2020-10-15 | $7.25 | $7.29 | $7.19 | $7.19 | $6.88 | 2,334,430 |
| 2020-10-14 | $7.36 | $7.36 | $7.26 | $7.28 | $6.97 | 2,595,590 |
| 2020-10-13 | $7.41 | $7.43 | $7.30 | $7.36 | $7.05 | 3,101,220 |
| 2020-10-12 | $7.35 | $7.44 | $7.33 | $7.44 | $7.12 | 3,565,650 |
| 2020-10-09 | $7.28 | $7.36 | $7.24 | $7.35 | $7.04 | 2,878,510 |
| 2020-10-08 | $7.19 | $7.19 | $7.19 | $7.19 | $6.88 | 0 |
| 2020-10-07 | $7.19 | $7.19 | $7.19 | $7.19 | $6.88 | 0 |
| 2020-10-06 | $7.19 | $7.19 | $7.19 | $7.19 | $6.88 | 0 |
| 2020-10-05 | $7.19 | $7.19 | $7.19 | $7.19 | $6.88 | 0 |
| 2020-10-02 | $7.19 | $7.19 | $7.19 | $7.19 | $6.88 | 0 |
| 2020-10-01 | $7.19 | $7.19 | $7.19 | $7.19 | $6.88 | 0 |
| 2020-09-30 | $7.26 | $7.35 | $7.17 | $7.19 | $6.88 | 2,336,200 |
| 2020-09-29 | $7.12 | $7.33 | $7.09 | $7.28 | $6.97 | 3,422,550 |
| 2020-09-28 | $7.09 | $7.27 | $7.09 | $7.15 | $6.85 | 2,246,950 |
| 2020-09-25 | $7.17 | $7.18 | $7.00 | $7.11 | $6.81 | 1,509,400 |
| 2020-09-24 | $7.22 | $7.26 | $7.10 | $7.12 | $6.82 | 3,390,700 |
| 2020-09-23 | $7.33 | $7.34 | $7.25 | $7.28 | $6.97 | 1,988,400 |
| 2020-09-22 | $7.36 | $7.37 | $7.28 | $7.31 | $7.00 | 2,710,200 |
| 2020-09-21 | $7.39 | $7.43 | $7.35 | $7.39 | $7.08 | 2,182,400 |
| 2020-09-18 | $7.31 | $7.41 | $7.29 | $7.39 | $7.08 | 2,448,500 |
| 2020-09-17 | $7.34 | $7.38 | $7.27 | $7.30 | $6.99 | 2,884,610 |
| 2020-09-16 | $7.43 | $7.44 | $7.35 | $7.38 | $7.07 | 1,814,500 |
| 2020-09-15 | $7.38 | $7.40 | $7.32 | $7.39 | $7.08 | 2,218,930 |
| 2020-09-14 | $7.49 | $7.50 | $7.42 | $7.48 | $7.06 | 2,930,060 |
| 2020-09-11 | $7.36 | $7.48 | $7.35 | $7.45 | $7.03 | 2,773,350 |
| 2020-09-10 | $7.65 | $7.68 | $7.34 | $7.37 | $6.95 | 5,822,820 |
| 2020-09-09 | $7.70 | $7.74 | $7.61 | $7.61 | $7.18 | 4,572,820 |
| 2020-09-08 | $7.66 | $7.76 | $7.64 | $7.74 | $7.30 | 3,403,000 |
| 2020-09-07 | $7.78 | $7.81 | $7.66 | $7.68 | $7.25 | 5,025,210 |
| 2020-09-04 | $7.78 | $7.80 | $7.69 | $7.75 | $7.31 | 5,474,340 |
| 2020-09-03 | $8.04 | $8.04 | $7.85 | $7.86 | $7.42 | 6,368,300 |
| 2020-09-02 | $7.96 | $8.02 | $7.90 | $8.02 | $7.57 | 6,831,070 |
| 2020-09-01 | $7.91 | $7.99 | $7.87 | $7.99 | $7.54 | 4,592,910 |
| 2020-08-31 | $7.94 | $8.05 | $7.91 | $7.92 | $7.47 | 6,589,870 |
| 2020-08-28 | $7.98 | $8.01 | $7.84 | $7.95 | $7.50 | 7,301,600 |
| 2020-08-27 | $8.10 | $8.18 | $7.90 | $8.00 | $7.55 | 8,073,750 |
| 2020-08-26 | $7.95 | $8.25 | $7.93 | $8.08 | $7.62 | 14,346,690 |
| 2020-08-25 | $8.15 | $8.18 | $7.92 | $7.95 | $7.50 | 12,029,040 |
| 2020-08-24 | $8.11 | $8.56 | $7.94 | $8.25 | $7.78 | 20,747,300 |
| 2020-08-21 | $8.21 | $8.59 | $8.13 | $8.16 | $7.70 | 22,109,600 |
| 2020-08-20 | $8.01 | $8.25 | $7.99 | $8.08 | $7.62 | 12,820,210 |
| 2020-08-19 | $8.00 | $8.22 | $7.92 | $8.08 | $7.62 | 16,252,820 |
| 2020-08-18 | $8.05 | $8.25 | $8.03 | $8.05 | $7.59 | 17,136,280 |
| 2020-08-17 | $7.81 | $7.97 | $7.75 | $7.95 | $7.50 | 9,654,230 |
| 2020-08-14 | $7.76 | $7.83 | $7.70 | $7.81 | $7.37 | 5,186,230 |
| 2020-08-13 | $7.81 | $7.83 | $7.72 | $7.77 | $7.33 | 6,648,780 |
| 2020-08-12 | $7.52 | $7.99 | $7.49 | $7.86 | $7.42 | 12,492,490 |
| 2020-08-11 | $7.65 | $7.69 | $7.54 | $7.57 | $7.14 | 5,844,280 |
| 2020-08-10 | $7.57 | $7.69 | $7.56 | $7.65 | $7.22 | 5,377,980 |
| 2020-08-07 | $7.76 | $7.80 | $7.53 | $7.58 | $7.15 | 9,163,530 |
| 2020-08-06 | $7.95 | $7.97 | $7.78 | $7.81 | $7.37 | 7,917,680 |
| 2020-08-05 | $7.99 | $7.99 | $7.88 | $7.95 | $7.50 | 7,138,970 |
| 2020-08-04 | $7.92 | $8.04 | $7.82 | $8.00 | $7.55 | 13,652,970 |
| 2020-08-03 | $7.88 | $7.94 | $7.79 | $7.92 | $7.47 | 9,260,350 |
| 2020-07-31 | $7.72 | $7.92 | $7.69 | $7.79 | $7.35 | 7,232,940 |
| 2020-07-30 | $7.72 | $7.73 | $7.64 | $7.67 | $7.24 | 6,080,260 |
| 2020-07-29 | $7.57 | $7.74 | $7.50 | $7.74 | $7.30 | 6,637,520 |
| 2020-07-28 | $7.56 | $7.60 | $7.49 | $7.57 | $7.14 | 4,737,650 |
| 2020-07-27 | $7.65 | $7.70 | $7.43 | $7.52 | $7.09 | 7,208,730 |
| 2020-07-24 | $7.91 | $7.99 | $7.61 | $7.65 | $7.22 | 11,423,040 |
| 2020-07-23 | $7.90 | $8.02 | $7.79 | $7.98 | $7.53 | 10,609,800 |
| 2020-07-22 | $8.14 | $8.16 | $7.95 | $8.03 | $7.58 | 13,603,140 |
| 2020-07-21 | $8.38 | $8.38 | $8.04 | $8.14 | $7.68 | 19,937,080 |
| 2020-07-20 | $8.39 | $8.80 | $8.29 | $8.38 | $7.91 | 32,301,700 |
| 2020-07-17 | $7.62 | $8.35 | $7.62 | $8.22 | $7.75 | 26,492,910 |
| 2020-07-16 | $7.93 | $8.00 | $7.51 | $7.60 | $7.17 | 11,327,400 |
| 2020-07-15 | $8.11 | $8.15 | $7.80 | $7.87 | $7.42 | 14,047,340 |
| 2020-07-14 | $8.30 | $8.43 | $8.01 | $8.15 | $7.69 | 22,411,720 |
| 2020-07-13 | $7.86 | $8.25 | $7.86 | $8.24 | $7.77 | 26,106,900 |
| 2020-07-10 | $7.90 | $7.90 | $7.75 | $7.77 | $7.33 | 14,837,060 |
| 2020-07-09 | $7.72 | $7.95 | $7.67 | $7.88 | $7.43 | 18,810,200 |
| 2020-07-08 | $7.55 | $7.77 | $7.53 | $7.73 | $7.29 | 16,818,130 |
| 2020-07-07 | $7.67 | $7.69 | $7.41 | $7.63 | $7.20 | 18,348,670 |
| 2020-07-06 | $7.49 | $7.63 | $7.41 | $7.60 | $7.17 | 17,320,430 |
| 2020-07-03 | $7.23 | $7.33 | $7.22 | $7.31 | $6.90 | 10,023,910 |
| 2020-07-02 | $7.06 | $7.26 | $7.02 | $7.23 | $6.82 | 7,952,980 |
| 2020-07-01 | $7.10 | $7.12 | $7.02 | $7.07 | $6.67 | 4,041,930 |
| 2020-06-30 | $7.00 | $7.08 | $7.00 | $7.08 | $6.68 | 3,715,900 |
| 2020-06-29 | $7.09 | $7.12 | $6.96 | $6.98 | $6.58 | 5,176,770 |
| 2020-06-26 | $7.09 | $7.09 | $7.09 | $7.09 | $6.69 | 0 |
| 2020-06-25 | $7.09 | $7.09 | $7.09 | $7.09 | $6.69 | 0 |
| 2020-06-24 | $7.20 | $7.21 | $7.07 | $7.09 | $6.69 | 4,929,170 |
| 2020-06-23 | $7.23 | $7.25 | $7.16 | $7.16 | $6.75 | 5,199,600 |
| 2020-06-22 | $7.27 | $7.28 | $7.23 | $7.25 | $6.84 | 4,942,130 |
| 2020-06-19 | $7.27 | $7.30 | $7.25 | $7.27 | $6.86 | 4,437,620 |
| 2020-06-18 | $7.26 | $7.33 | $7.24 | $7.27 | $6.86 | 4,395,700 |
| 2020-06-17 | $7.33 | $7.33 | $7.23 | $7.28 | $6.87 | 4,582,050 |
| 2020-06-16 | $7.25 | $7.33 | $7.21 | $7.33 | $6.92 | 4,648,100 |
| 2020-06-15 | $7.28 | $7.35 | $7.22 | $7.23 | $6.82 | 5,161,290 |
| 2020-06-12 | $7.19 | $7.35 | $7.14 | $7.31 | $6.90 | 5,089,800 |
| 2020-06-11 | $7.41 | $7.44 | $7.30 | $7.31 | $6.90 | 7,204,570 |
| 2020-06-10 | $7.55 | $7.55 | $7.42 | $7.45 | $7.03 | 5,868,400 |
| 2020-06-09 | $7.49 | $7.63 | $7.45 | $7.55 | $7.12 | 7,082,100 |
| 2020-06-08 | $7.52 | $7.68 | $7.46 | $7.53 | $7.10 | 12,842,480 |
| 2020-06-05 | $7.67 | $8.05 | $7.60 | $7.77 | $7.33 | 26,511,010 |
| 2020-06-04 | $7.66 | $7.66 | $7.39 | $7.43 | $7.01 | 8,273,370 |
| 2020-06-03 | $7.40 | $7.64 | $7.38 | $7.53 | $7.10 | 13,216,910 |
| 2020-06-02 | $7.38 | $7.43 | $7.32 | $7.36 | $6.94 | 6,424,350 |
| 2020-06-01 | $7.22 | $7.38 | $7.22 | $7.38 | $6.96 | 7,082,520 |
| 2020-05-29 | $7.22 | $7.27 | $7.15 | $7.22 | $6.81 | 4,647,230 |
| 2020-05-28 | $7.29 | $7.38 | $7.12 | $7.22 | $6.81 | 6,450,210 |
| 2020-05-27 | $7.44 | $7.45 | $7.25 | $7.28 | $6.87 | 8,237,930 |
| 2020-05-26 | $7.37 | $7.45 | $7.36 | $7.43 | $7.01 | 6,421,470 |
| 2020-05-25 | $7.70 | $7.78 | $7.24 | $7.36 | $6.94 | 15,236,030 |
| 2020-05-22 | $8.10 | $8.21 | $7.70 | $7.83 | $7.39 | 19,750,870 |
| 2020-05-21 | $7.84 | $8.23 | $7.74 | $8.19 | $7.73 | 24,643,500 |
| 2020-05-20 | $7.77 | $7.90 | $7.60 | $7.84 | $7.40 | 11,949,120 |
| 2020-05-19 | $8.00 | $8.03 | $7.50 | $7.79 | $7.35 | 11,120,580 |
| 2020-05-18 | $7.76 | $7.99 | $7.71 | $7.96 | $7.51 | 13,656,810 |
| 2020-05-15 | $7.70 | $7.85 | $7.65 | $7.72 | $7.28 | 8,143,210 |
| 2020-05-14 | $7.81 | $7.83 | $7.66 | $7.68 | $7.25 | 8,743,850 |
| 2020-05-13 | $7.98 | $7.99 | $7.79 | $7.87 | $7.42 | 9,717,750 |
| 2020-05-12 | $7.94 | $8.08 | $7.81 | $8.01 | $7.56 | 11,237,200 |
| 2020-05-11 | $8.10 | $8.25 | $7.85 | $7.95 | $7.50 | 14,110,060 |
| 2020-05-08 | $8.23 | $8.32 | $8.06 | $8.09 | $7.63 | 16,221,110 |
| 2020-05-07 | $8.53 | $8.54 | $8.12 | $8.15 | $7.69 | 18,637,470 |
| 2020-05-06 | $8.44 | $8.62 | $8.36 | $8.47 | $7.99 | 21,291,830 |
| 2020-05-05 | $8.42 | $8.42 | $8.42 | $8.42 | $7.94 | 0 |
| 2020-05-04 | $8.42 | $8.42 | $8.42 | $8.42 | $7.94 | 0 |
| 2020-05-01 | $8.42 | $8.42 | $8.42 | $8.42 | $7.94 | 0 |
| 2020-04-30 | $7.99 | $8.55 | $7.92 | $8.42 | $7.94 | 34,653,680 |
| 2020-04-29 | $7.49 | $7.83 | $7.42 | $7.82 | $7.38 | 17,560,000 |
| 2020-04-28 | $8.31 | $8.40 | $7.52 | $7.55 | $7.12 | 27,336,280 |
| 2020-04-27 | $8.33 | $8.68 | $8.30 | $8.36 | $7.89 | 16,750,620 |
| 2020-04-24 | $8.75 | $8.89 | $8.23 | $8.33 | $7.86 | 28,148,480 |
| 2020-04-23 | $8.53 | $8.94 | $8.42 | $8.88 | $8.38 | 39,223,440 |
| 2020-04-22 | $8.40 | $8.63 | $8.26 | $8.54 | $8.06 | 23,029,530 |
| 2020-04-21 | $8.52 | $8.73 | $8.38 | $8.51 | $8.03 | 25,169,690 |
| 2020-04-20 | $8.37 | $8.97 | $8.28 | $8.75 | $8.25 | 38,428,210 |
| 2020-04-17 | $8.35 | $8.76 | $8.20 | $8.47 | $7.99 | 28,916,750 |
| 2020-04-16 | $8.55 | $8.85 | $8.33 | $8.35 | $7.88 | 30,518,620 |
| 2020-04-15 | $8.36 | $8.87 | $8.27 | $8.70 | $8.21 | 36,582,470 |
| 2020-04-14 | $8.40 | $8.59 | $8.25 | $8.46 | $7.98 | 32,566,420 |
| 2020-04-13 | $8.00 | $8.98 | $7.89 | $8.59 | $8.10 | 58,185,910 |
| 2020-04-10 | $7.55 | $8.28 | $7.35 | $8.28 | $7.81 | 44,843,620 |
| 2020-04-09 | $7.65 | $7.72 | $7.51 | $7.53 | $7.10 | 13,924,900 |
| 2020-04-08 | $7.80 | $7.88 | $7.57 | $7.61 | $7.18 | 18,494,500 |
| 2020-04-07 | $7.53 | $7.79 | $7.45 | $7.77 | $7.33 | 20,785,360 |
| 2020-04-06 | $7.40 | $7.40 | $7.40 | $7.40 | $6.98 | 0 |
| 2020-04-03 | $7.33 | $7.41 | $7.27 | $7.40 | $6.98 | 8,843,700 |
| 2020-04-02 | $7.00 | $7.37 | $7.00 | $7.35 | $6.93 | 10,856,670 |
| 2020-04-01 | $7.35 | $7.47 | $7.22 | $7.23 | $6.82 | 9,807,350 |
| 2020-03-31 | $7.70 | $7.77 | $7.37 | $7.38 | $6.96 | 13,383,310 |
| 2020-03-30 | $7.45 | $7.80 | $7.21 | $7.60 | $7.17 | 18,926,570 |
| 2020-03-27 | $7.68 | $7.89 | $7.64 | $7.66 | $7.23 | 18,624,970 |
| 2020-03-26 | $7.48 | $8.03 | $7.38 | $7.75 | $7.31 | 21,436,740 |
| 2020-03-25 | $7.68 | $7.70 | $7.45 | $7.57 | $7.14 | 17,998,580 |
| 2020-03-24 | $7.25 | $7.57 | $7.15 | $7.48 | $7.06 | 19,108,660 |
| 2020-03-23 | $7.47 | $7.55 | $7.09 | $7.12 | $6.72 | 17,383,260 |
| 2020-03-20 | $7.53 | $7.74 | $7.45 | $7.64 | $7.21 | 18,908,140 |
| 2020-03-19 | $7.18 | $7.73 | $7.16 | $7.55 | $7.12 | 24,825,980 |
| 2020-03-18 | $7.73 | $7.83 | $7.25 | $7.26 | $6.85 | 26,064,960 |
| 2020-03-17 | $7.90 | $8.14 | $7.36 | $7.64 | $7.21 | 30,736,040 |
| 2020-03-16 | $8.96 | $9.00 | $8.06 | $8.06 | $7.60 | 46,730,930 |
| 2020-03-13 | $8.95 | $9.34 | $8.95 | $8.95 | $8.44 | 67,879,210 |
| 2020-03-12 | $10.17 | $11.30 | $9.85 | $9.94 | $9.38 | 98,611,110 |
| 2020-03-11 | $10.01 | $10.30 | $9.70 | $10.30 | $9.72 | 86,127,680 |
| 2020-03-10 | $8.32 | $9.36 | $8.00 | $9.36 | $8.83 | 32,682,930 |
| 2020-03-09 | $8.68 | $8.93 | $8.48 | $8.51 | $8.03 | 19,018,330 |
| 2020-03-06 | $8.88 | $9.07 | $8.83 | $8.91 | $8.41 | 23,535,990 |
| 2020-03-05 | $8.78 | $9.33 | $8.61 | $9.17 | $8.65 | 47,417,870 |
| 2020-03-04 | $8.67 | $8.82 | $8.42 | $8.67 | $8.18 | 29,490,150 |
| 2020-03-03 | $8.52 | $8.69 | $8.27 | $8.66 | $8.17 | 36,369,570 |
| 2020-03-02 | $8.00 | $8.54 | $7.96 | $8.47 | $7.99 | 32,934,170 |
| 2020-02-28 | $7.90 | $8.59 | $7.84 | $8.02 | $7.57 | 34,029,500 |
| 2020-02-27 | $8.04 | $8.10 | $7.83 | $8.10 | $7.64 | 15,454,470 |
| 2020-02-26 | $8.02 | $8.26 | $7.91 | $7.95 | $7.50 | 21,117,630 |
| 2020-02-25 | $8.20 | $8.22 | $7.68 | $8.12 | $7.66 | 38,638,360 |
| 2020-02-24 | $8.31 | $8.62 | $8.16 | $8.41 | $7.93 | 29,768,290 |
| 2020-02-21 | $8.35 | $8.52 | $8.21 | $8.35 | $7.88 | 38,443,350 |
| 2020-02-20 | $9.05 | $9.44 | $8.43 | $8.60 | $8.11 | 59,716,230 |
| 2020-02-19 | $8.03 | $8.90 | $7.91 | $8.90 | $8.40 | 63,387,070 |
| 2020-02-18 | $8.10 | $8.30 | $7.84 | $8.09 | $7.63 | 36,104,380 |
| 2020-02-17 | $8.11 | $8.43 | $8.05 | $8.16 | $7.70 | 37,431,810 |
| 2020-02-14 | $7.70 | $8.68 | $7.58 | $8.28 | $7.81 | 47,481,220 |
| 2020-02-13 | $7.40 | $8.17 | $7.13 | $7.96 | $7.51 | 41,702,210 |
| 2020-02-12 | $7.13 | $7.66 | $7.13 | $7.44 | $7.02 | 25,449,620 |
| 2020-02-11 | $8.20 | $8.20 | $7.55 | $7.55 | $7.12 | 42,206,980 |
| 2020-02-10 | $8.39 | $8.39 | $7.85 | $8.39 | $7.92 | 57,614,260 |
| 2020-02-07 | $7.25 | $7.63 | $7.18 | $7.63 | $7.20 | 39,110,590 |
| 2020-02-06 | $6.30 | $6.94 | $6.24 | $6.94 | $6.55 | 9,047,970 |
| 2020-02-05 | $6.25 | $6.44 | $6.21 | $6.31 | $5.95 | 4,248,600 |
| 2020-02-04 | $5.74 | $6.40 | $5.60 | $6.31 | $5.95 | 6,607,260 |
| 2020-02-03 | $5.88 | $6.06 | $5.87 | $5.87 | $5.54 | 6,251,960 |
| 2020-01-31 | $6.52 | $6.52 | $6.52 | $6.52 | $6.15 | 0 |
| 2020-01-30 | $6.52 | $6.52 | $6.52 | $6.52 | $6.15 | 0 |
| 2020-01-29 | $6.52 | $6.52 | $6.52 | $6.52 | $6.15 | 0 |
| 2020-01-28 | $6.52 | $6.52 | $6.52 | $6.52 | $6.15 | 0 |
| 2020-01-27 | $6.52 | $6.52 | $6.52 | $6.52 | $6.15 | 0 |
| 2020-01-24 | $6.52 | $6.52 | $6.52 | $6.52 | $6.15 | 0 |
| 2020-01-23 | $6.67 | $6.67 | $6.44 | $6.52 | $6.15 | 2,986,120 |
| 2020-01-22 | $6.74 | $6.74 | $6.64 | $6.69 | $6.31 | 1,781,590 |
| 2020-01-21 | $6.78 | $6.82 | $6.70 | $6.76 | $6.38 | 1,296,060 |
| 2020-01-20 | $6.75 | $6.82 | $6.74 | $6.80 | $6.42 | 1,242,500 |
| 2020-01-17 | $6.80 | $6.81 | $6.76 | $6.76 | $6.38 | 1,102,950 |
| 2020-01-16 | $6.83 | $6.84 | $6.77 | $6.79 | $6.41 | 1,713,300 |
| 2020-01-15 | $6.90 | $6.91 | $6.83 | $6.83 | $6.44 | 1,465,410 |
| 2020-01-14 | $6.87 | $6.95 | $6.84 | $6.90 | $6.51 | 2,619,850 |
| 2020-01-13 | $6.83 | $6.87 | $6.78 | $6.87 | $6.48 | 1,574,730 |
| 2020-01-10 | $6.87 | $6.89 | $6.80 | $6.81 | $6.42 | 2,510,690 |
| 2020-01-09 | $6.86 | $6.89 | $6.80 | $6.89 | $6.50 | 6,575,980 |
| 2020-01-08 | $6.76 | $7.18 | $6.73 | $6.93 | $6.54 | 9,783,450 |
| 2020-01-07 | $6.75 | $6.80 | $6.74 | $6.79 | $6.41 | 2,276,690 |
| 2020-01-06 | $6.74 | $6.79 | $6.72 | $6.75 | $6.37 | 2,322,830 |
| 2020-01-03 | $6.74 | $6.79 | $6.70 | $6.77 | $6.39 | 2,046,010 |
| 2020-01-02 | $6.72 | $6.74 | $6.69 | $6.73 | $6.35 | 2,205,300 |
| 2020-01-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.31 | 0 |
| 2019-12-31 | $6.67 | $6.70 | $6.62 | $6.69 | $6.31 | 1,218,400 |
| 2019-12-30 | $6.65 | $6.67 | $6.57 | $6.66 | $6.28 | 1,318,500 |
| 2019-12-27 | $6.65 | $6.69 | $6.62 | $6.62 | $6.25 | 1,650,880 |
| 2019-12-26 | $6.67 | $6.67 | $6.60 | $6.64 | $6.26 | 1,390,530 |
| 2019-12-25 | $6.60 | $6.67 | $6.57 | $6.64 | $6.26 | 2,549,050 |
| 2019-12-24 | $6.52 | $6.60 | $6.50 | $6.57 | $6.20 | 1,122,800 |
| 2019-12-23 | $6.62 | $6.63 | $6.50 | $6.52 | $6.15 | 1,602,400 |
| 2019-12-20 | $6.62 | $6.72 | $6.60 | $6.64 | $6.26 | 1,583,200 |
| 2019-12-19 | $6.63 | $6.63 | $6.57 | $6.61 | $6.24 | 874,990 |
| 2019-12-18 | $6.59 | $6.64 | $6.58 | $6.61 | $6.24 | 1,625,070 |
| 2019-12-17 | $6.56 | $6.66 | $6.52 | $6.60 | $6.23 | 1,993,030 |
| 2019-12-16 | $6.49 | $6.56 | $6.46 | $6.54 | $6.17 | 2,104,470 |
| 2019-12-13 | $6.41 | $6.51 | $6.40 | $6.49 | $6.12 | 1,352,370 |
| 2019-12-12 | $6.38 | $6.45 | $6.36 | $6.41 | $6.05 | 1,028,670 |
| 2019-12-11 | $6.41 | $6.41 | $6.36 | $6.39 | $6.03 | 820,430 |
| 2019-12-10 | $6.43 | $6.43 | $6.38 | $6.41 | $6.05 | 1,010,850 |
| 2019-12-09 | $6.47 | $6.47 | $6.40 | $6.42 | $6.06 | 813,150 |
| 2019-12-06 | $6.39 | $6.44 | $6.37 | $6.44 | $6.08 | 1,134,450 |
| 2019-12-05 | $6.37 | $6.42 | $6.34 | $6.41 | $6.05 | 1,195,530 |
| 2019-12-04 | $6.31 | $6.38 | $6.29 | $6.36 | $6.00 | 1,393,290 |
| 2019-12-03 | $6.28 | $6.33 | $6.25 | $6.32 | $5.96 | 612,600 |
| 2019-12-02 | $6.30 | $6.33 | $6.27 | $6.30 | $5.94 | 1,068,100 |
| 2019-11-29 | $6.30 | $6.33 | $6.24 | $6.31 | $5.95 | 907,580 |
| 2019-11-28 | $6.29 | $6.33 | $6.27 | $6.32 | $5.96 | 998,300 |
| 2019-11-27 | $6.34 | $6.34 | $6.28 | $6.30 | $5.94 | 1,430,800 |
| 2019-11-26 | $6.36 | $6.38 | $6.30 | $6.33 | $5.97 | 1,686,700 |
| 2019-11-25 | $6.30 | $6.35 | $6.26 | $6.34 | $5.98 | 2,098,080 |
| 2019-11-22 | $6.31 | $6.35 | $6.24 | $6.29 | $5.93 | 1,866,600 |
| 2019-11-21 | $6.37 | $6.37 | $6.29 | $6.30 | $5.94 | 1,886,980 |
| 2019-11-20 | $6.42 | $6.42 | $6.35 | $6.37 | $6.01 | 745,910 |
| 2019-11-19 | $6.35 | $6.42 | $6.33 | $6.40 | $6.04 | 1,135,210 |
| 2019-11-18 | $6.42 | $6.42 | $6.33 | $6.36 | $6.00 | 1,340,510 |
| 2019-11-15 | $6.63 | $6.63 | $6.42 | $6.44 | $6.08 | 1,174,400 |
| 2019-11-14 | $6.49 | $6.49 | $6.43 | $6.49 | $6.12 | 747,800 |
| 2019-11-13 | $6.50 | $6.51 | $6.44 | $6.47 | $6.10 | 589,720 |
| 2019-11-12 | $6.48 | $6.54 | $6.44 | $6.48 | $6.11 | 1,146,430 |
| 2019-11-11 | $6.64 | $6.64 | $6.50 | $6.53 | $6.16 | 1,829,100 |
| 2019-11-08 | $6.78 | $6.80 | $6.66 | $6.70 | $6.32 | 1,502,430 |
| 2019-11-07 | $6.76 | $6.80 | $6.73 | $6.76 | $6.38 | 706,700 |
| 2019-11-06 | $6.84 | $6.84 | $6.71 | $6.76 | $6.38 | 1,188,300 |
| 2019-11-05 | $6.83 | $6.84 | $6.78 | $6.84 | $6.45 | 978,090 |
| 2019-11-04 | $6.80 | $6.85 | $6.74 | $6.81 | $6.42 | 1,569,150 |
| 2019-11-01 | $6.76 | $6.85 | $6.74 | $6.83 | $6.44 | 1,093,480 |
| 2019-10-31 | $6.89 | $6.95 | $6.77 | $6.79 | $6.41 | 2,068,840 |
| 2019-10-30 | $7.00 | $7.02 | $6.83 | $6.87 | $6.48 | 1,967,520 |
| 2019-10-29 | $7.09 | $7.09 | $7.00 | $7.02 | $6.62 | 1,810,600 |
| 2019-10-28 | $6.95 | $7.11 | $6.92 | $7.06 | $6.66 | 2,500,220 |
| 2019-10-25 | $6.94 | $6.97 | $6.88 | $6.97 | $6.58 | 923,080 |
| 2019-10-24 | $6.93 | $6.95 | $6.89 | $6.94 | $6.55 | 1,126,300 |
| 2019-10-23 | $6.89 | $6.92 | $6.85 | $6.92 | $6.53 | 1,404,600 |
| 2019-10-22 | $6.86 | $6.94 | $6.85 | $6.88 | $6.49 | 1,255,200 |
| 2019-10-21 | $6.95 | $6.98 | $6.82 | $6.86 | $6.47 | 1,298,700 |
| 2019-10-18 | $7.09 | $7.09 | $6.89 | $6.95 | $6.56 | 2,163,400 |
| 2019-10-17 | $7.02 | $7.10 | $7.00 | $7.07 | $6.67 | 2,119,510 |
| 2019-10-16 | $7.01 | $7.07 | $6.98 | $7.05 | $6.65 | 1,868,320 |
| 2019-10-15 | $7.00 | $7.06 | $6.94 | $7.01 | $6.61 | 1,746,630 |
| 2019-10-14 | $6.88 | $7.02 | $6.88 | $7.01 | $6.61 | 2,063,010 |
| 2019-10-11 | $6.82 | $6.87 | $6.77 | $6.86 | $6.47 | 1,233,000 |
| 2019-10-10 | $6.75 | $6.86 | $6.73 | $6.82 | $6.43 | 1,232,890 |
| 2019-10-09 | $6.74 | $6.79 | $6.62 | $6.78 | $6.40 | 1,128,970 |
| 2019-10-08 | $6.72 | $6.76 | $6.67 | $6.74 | $6.36 | 715,900 |
| 2019-10-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2019-10-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2019-10-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2019-10-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2019-10-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 0 |
| 2019-09-30 | $6.73 | $6.76 | $6.60 | $6.70 | $6.32 | 1,271,670 |
| 2019-09-27 | $6.73 | $6.77 | $6.70 | $6.73 | $6.35 | 975,140 |
| 2019-09-26 | $6.78 | $6.81 | $6.71 | $6.74 | $6.36 | 1,087,400 |
| 2019-09-25 | $6.85 | $6.90 | $6.74 | $6.74 | $6.36 | 1,850,600 |
| 2019-09-24 | $6.85 | $6.93 | $6.85 | $6.87 | $6.48 | 1,422,990 |
| 2019-09-23 | $7.01 | $7.01 | $6.83 | $6.87 | $6.48 | 1,744,800 |
| 2019-09-20 | $6.95 | $7.03 | $6.93 | $6.97 | $6.58 | 1,158,710 |
| 2019-09-19 | $7.00 | $7.00 | $6.89 | $6.97 | $6.58 | 1,704,330 |
| 2019-09-18 | $6.92 | $6.99 | $6.92 | $6.97 | $6.58 | 1,148,760 |
| 2019-09-17 | $7.03 | $7.04 | $6.89 | $6.91 | $6.52 | 2,478,850 |
| 2019-09-16 | $7.10 | $7.14 | $7.01 | $7.03 | $6.63 | 2,835,200 |
| 2019-09-13 | $7.11 | $7.11 | $7.11 | $7.11 | $6.71 | 0 |
| 2019-09-12 | $6.94 | $7.15 | $6.91 | $7.11 | $6.71 | 4,135,260 |
| 2019-09-11 | $6.90 | $6.95 | $6.89 | $6.94 | $6.55 | 2,044,000 |
| 2019-09-10 | $6.87 | $6.92 | $6.83 | $6.89 | $6.50 | 1,672,800 |
| 2019-09-09 | $6.81 | $6.87 | $6.79 | $6.87 | $6.48 | 1,835,800 |
| 2019-09-06 | $6.77 | $6.81 | $6.73 | $6.77 | $6.39 | 1,301,920 |
| 2019-09-05 | $6.75 | $6.83 | $6.74 | $6.77 | $6.39 | 2,554,130 |
| 2019-09-04 | $6.76 | $6.76 | $6.68 | $6.74 | $6.36 | 1,847,140 |
| 2019-09-03 | $6.71 | $6.76 | $6.68 | $6.73 | $6.35 | 1,114,000 |
| 2019-09-02 | $6.59 | $6.72 | $6.59 | $6.72 | $6.34 | 1,355,500 |
| 2019-08-30 | $6.70 | $6.70 | $6.54 | $6.58 | $6.21 | 1,059,600 |
| 2019-08-29 | $6.61 | $6.70 | $6.60 | $6.65 | $6.27 | 1,021,600 |
| 2019-08-28 | $6.56 | $6.71 | $6.52 | $6.63 | $6.25 | 2,172,500 |
| 2019-08-27 | $6.43 | $6.58 | $6.41 | $6.56 | $6.19 | 1,363,100 |
| 2019-08-26 | $6.35 | $6.58 | $6.35 | $6.45 | $6.08 | 756,860 |
| 2019-08-23 | $6.55 | $6.58 | $6.51 | $6.54 | $6.17 | 766,960 |
| 2019-08-22 | $6.54 | $6.57 | $6.51 | $6.57 | $6.20 | 812,500 |
| 2019-08-21 | $6.52 | $6.54 | $6.49 | $6.52 | $6.15 | 854,300 |
| 2019-08-20 | $6.53 | $6.60 | $6.50 | $6.53 | $6.16 | 1,084,200 |
| 2019-08-19 | $6.42 | $6.55 | $6.40 | $6.53 | $6.16 | 1,484,800 |
| 2019-08-16 | $6.36 | $6.43 | $6.36 | $6.41 | $6.05 | 1,123,700 |
| 2019-08-15 | $6.37 | $6.41 | $6.29 | $6.40 | $6.04 | 1,160,140 |
| 2019-08-14 | $6.48 | $6.51 | $6.39 | $6.45 | $6.08 | 1,002,800 |
| 2019-08-13 | $6.45 | $6.46 | $6.40 | $6.44 | $6.08 | 289,210 |
| 2019-08-12 | $6.42 | $6.46 | $6.41 | $6.45 | $6.08 | 600,100 |
| 2019-08-09 | $6.44 | $6.50 | $6.37 | $6.40 | $6.04 | 893,740 |
| 2019-08-08 | $6.36 | $6.45 | $6.34 | $6.43 | $6.07 | 899,910 |
| 2019-08-07 | $6.46 | $6.51 | $6.00 | $6.34 | $5.98 | 1,163,300 |
| 2019-08-06 | $6.49 | $6.64 | $6.38 | $6.46 | $6.09 | 1,914,050 |
| 2019-08-05 | $6.64 | $6.68 | $6.60 | $6.65 | $6.27 | 830,720 |
| 2019-08-02 | $6.65 | $6.72 | $6.65 | $6.69 | $6.31 | 1,145,900 |
| 2019-08-01 | $6.74 | $6.77 | $6.73 | $6.76 | $6.38 | 821,420 |
| 2019-07-31 | $6.82 | $6.82 | $6.75 | $6.77 | $6.39 | 595,900 |
| 2019-07-30 | $6.77 | $6.84 | $6.74 | $6.82 | $6.43 | 1,285,400 |
| 2019-07-29 | $6.76 | $6.78 | $6.71 | $6.75 | $6.37 | 527,340 |
| 2019-07-26 | $6.76 | $6.76 | $6.73 | $6.75 | $6.37 | 592,910 |
| 2019-07-25 | $6.76 | $6.77 | $6.72 | $6.74 | $6.36 | 895,010 |
| 2019-07-24 | $6.76 | $6.81 | $6.74 | $6.76 | $6.38 | 781,210 |
| 2019-07-23 | $6.71 | $6.76 | $6.71 | $6.73 | $6.35 | 816,220 |
| 2019-07-22 | $6.89 | $6.89 | $6.72 | $6.72 | $6.34 | 1,286,000 |
| 2019-07-19 | $6.86 | $6.95 | $6.86 | $6.89 | $6.50 | 811,200 |
| 2019-07-18 | $6.97 | $6.97 | $6.84 | $6.86 | $6.47 | 974,300 |
| 2019-07-17 | $6.98 | $6.98 | $6.91 | $6.95 | $6.56 | 702,910 |
| 2019-07-16 | $7.00 | $7.00 | $6.90 | $6.93 | $6.54 | 1,098,680 |
| 2019-07-15 | $6.94 | $6.98 | $6.85 | $6.98 | $6.58 | 876,900 |
| 2019-07-12 | $6.87 | $6.96 | $6.87 | $6.91 | $6.52 | 868,600 |
| 2019-07-11 | $6.92 | $6.96 | $6.86 | $6.87 | $6.48 | 754,700 |
| 2019-07-10 | $6.99 | $6.99 | $6.85 | $6.89 | $6.50 | 1,307,300 |
| 2019-07-09 | $7.10 | $7.10 | $6.98 | $7.04 | $6.53 | 1,809,900 |
| 2019-07-08 | $7.35 | $7.35 | $7.03 | $7.08 | $6.56 | 3,831,580 |
| 2019-07-05 | $7.47 | $7.48 | $7.34 | $7.38 | $6.84 | 2,795,850 |
| 2019-07-04 | $7.42 | $7.50 | $7.32 | $7.48 | $6.94 | 4,507,700 |
| 2019-07-03 | $7.40 | $7.50 | $7.34 | $7.41 | $6.87 | 3,562,870 |
| 2019-07-02 | $7.41 | $7.42 | $7.36 | $7.39 | $6.85 | 1,575,290 |
| 2019-07-01 | $7.33 | $7.43 | $7.33 | $7.40 | $6.86 | 2,923,580 |
| 2019-06-28 | $7.29 | $7.33 | $7.20 | $7.26 | $6.73 | 2,982,300 |
| 2019-06-27 | $7.43 | $7.50 | $7.23 | $7.25 | $6.72 | 4,336,070 |
| 2019-06-26 | $7.46 | $7.54 | $7.41 | $7.45 | $6.91 | 1,732,170 |
| 2019-06-25 | $7.43 | $7.47 | $7.32 | $7.45 | $6.91 | 2,073,200 |
| 2019-06-24 | $7.46 | $7.49 | $7.40 | $7.43 | $6.89 | 2,854,530 |
| 2019-06-21 | $7.35 | $7.66 | $7.31 | $7.53 | $6.98 | 7,450,340 |
| 2019-06-20 | $7.20 | $7.35 | $7.19 | $7.35 | $6.82 | 4,249,700 |
| 2019-06-19 | $7.26 | $7.35 | $7.15 | $7.19 | $6.67 | 3,468,400 |
| 2019-06-18 | $7.19 | $7.21 | $7.14 | $7.20 | $6.68 | 1,186,590 |
| 2019-06-17 | $7.20 | $7.22 | $7.10 | $7.18 | $6.66 | 1,438,030 |
| 2019-06-14 | $7.42 | $7.45 | $7.15 | $7.17 | $6.65 | 3,645,730 |
| 2019-06-13 | $7.16 | $7.29 | $7.16 | $7.22 | $6.69 | 2,724,220 |
| 2019-06-12 | $7.25 | $7.27 | $7.15 | $7.17 | $6.65 | 2,115,460 |
| 2019-06-11 | $7.06 | $7.26 | $7.06 | $7.25 | $6.72 | 3,802,120 |
| 2019-06-10 | $6.97 | $7.11 | $6.97 | $7.09 | $6.57 | 944,580 |
| 2019-06-07 | $6.98 | $6.98 | $6.98 | $6.98 | $6.47 | 0 |
| 2019-06-06 | $7.10 | $7.15 | $6.91 | $6.98 | $6.47 | 1,515,400 |
| 2019-06-05 | $7.16 | $7.22 | $7.11 | $7.13 | $6.61 | 1,293,600 |
| 2019-06-04 | $7.10 | $7.24 | $7.10 | $7.15 | $6.63 | 1,670,440 |
| 2019-06-03 | $7.15 | $7.17 | $7.01 | $7.14 | $6.62 | 2,288,100 |
| 2019-05-31 | $7.13 | $7.18 | $7.08 | $7.12 | $6.60 | 1,477,420 |
| 2019-05-30 | $7.17 | $7.19 | $7.06 | $7.13 | $6.61 | 3,268,320 |
| 2019-05-29 | $7.08 | $7.21 | $7.05 | $7.19 | $6.67 | 3,521,750 |
| 2019-05-28 | $6.95 | $7.17 | $6.89 | $7.05 | $6.54 | 4,598,280 |
| 2019-05-27 | $6.80 | $6.96 | $6.78 | $6.95 | $6.44 | 1,725,230 |
| 2019-05-24 | $6.82 | $6.88 | $6.74 | $6.82 | $6.32 | 1,140,370 |
| 2019-05-23 | $6.95 | $7.00 | $6.83 | $6.86 | $6.36 | 2,274,920 |
| 2019-05-22 | $6.88 | $7.15 | $6.81 | $7.03 | $6.52 | 3,831,720 |
| 2019-05-21 | $6.69 | $6.95 | $6.68 | $6.88 | $6.38 | 1,538,470 |
| 2019-05-20 | $6.76 | $6.87 | $6.62 | $6.68 | $6.19 | 1,841,830 |
| 2019-05-17 | $7.00 | $7.00 | $6.75 | $6.75 | $6.26 | 2,133,700 |
| 2019-05-16 | $6.89 | $6.98 | $6.88 | $6.98 | $6.47 | 2,086,560 |
| 2019-05-15 | $6.83 | $6.95 | $6.83 | $6.93 | $6.43 | 2,015,180 |
| 2019-05-14 | $6.85 | $6.90 | $6.75 | $6.79 | $6.30 | 1,910,040 |
| 2019-05-13 | $6.87 | $6.95 | $6.85 | $6.90 | $6.40 | 2,160,800 |
| 2019-05-10 | $6.77 | $6.97 | $6.74 | $6.97 | $6.46 | 3,134,470 |
| 2019-05-09 | $6.76 | $6.83 | $6.72 | $6.76 | $6.27 | 1,590,250 |
| 2019-05-08 | $6.71 | $6.83 | $6.57 | $6.72 | $6.23 | 1,764,600 |
| 2019-05-07 | $6.81 | $7.00 | $6.71 | $6.81 | $6.31 | 2,857,070 |
| 2019-05-06 | $7.10 | $7.17 | $6.72 | $6.80 | $6.31 | 4,594,520 |
| 2019-05-03 | $7.20 | $7.20 | $7.20 | $7.20 | $6.68 | 0 |
| 2019-05-02 | $7.20 | $7.20 | $7.20 | $7.20 | $6.68 | 0 |
| 2019-05-01 | $7.20 | $7.20 | $7.20 | $7.20 | $6.68 | 0 |
| 2019-04-30 | $7.10 | $7.22 | $7.06 | $7.20 | $6.68 | 2,983,300 |
| 2019-04-29 | $7.35 | $7.38 | $7.01 | $7.05 | $6.54 | 4,390,540 |
| 2019-04-26 | $7.45 | $7.55 | $7.28 | $7.30 | $6.77 | 4,332,250 |
| 2019-04-25 | $7.84 | $7.91 | $7.50 | $7.50 | $6.95 | 5,212,470 |
| 2019-04-24 | $7.75 | $7.87 | $7.68 | $7.82 | $7.25 | 3,493,740 |
| 2019-04-23 | $7.97 | $8.04 | $7.73 | $7.78 | $7.21 | 8,693,050 |
| 2019-04-22 | $8.10 | $8.16 | $7.96 | $7.96 | $7.38 | 6,794,780 |
| 2019-04-19 | $8.11 | $8.22 | $7.99 | $8.13 | $7.54 | 5,983,800 |
| 2019-04-18 | $7.95 | $8.21 | $7.87 | $8.21 | $7.61 | 10,138,340 |
| 2019-04-17 | $7.98 | $8.05 | $7.88 | $7.91 | $7.33 | 5,294,890 |
| 2019-04-16 | $7.75 | $8.03 | $7.72 | $7.98 | $7.40 | 10,117,190 |
| 2019-04-15 | $7.86 | $8.08 | $7.77 | $7.79 | $7.22 | 10,182,320 |
| 2019-04-12 | $7.57 | $7.84 | $7.57 | $7.79 | $7.22 | 9,720,040 |
| 2019-04-11 | $7.67 | $7.82 | $7.60 | $7.60 | $7.05 | 10,244,070 |
| 2019-04-10 | $7.57 | $7.73 | $7.47 | $7.72 | $7.16 | 9,580,600 |
| 2019-04-09 | $7.42 | $7.64 | $7.32 | $7.59 | $7.04 | 10,902,490 |
| 2019-04-08 | $7.32 | $7.44 | $7.26 | $7.42 | $6.88 | 9,401,540 |
| 2019-04-05 | $7.31 | $7.31 | $7.31 | $7.31 | $6.78 | 0 |
| 2019-04-04 | $7.24 | $7.44 | $7.24 | $7.31 | $6.78 | 7,173,810 |
| 2019-04-03 | $7.17 | $7.26 | $7.12 | $7.26 | $6.73 | 7,087,830 |
| 2019-04-02 | $7.19 | $7.25 | $7.13 | $7.15 | $6.63 | 5,865,540 |
| 2019-04-01 | $7.05 | $7.22 | $7.04 | $7.17 | $6.65 | 7,584,550 |
| 2019-03-29 | $6.83 | $6.96 | $6.75 | $6.93 | $6.43 | 4,925,100 |
| 2019-03-28 | $6.86 | $6.90 | $6.77 | $6.78 | $6.29 | 3,184,210 |
| 2019-03-27 | $6.89 | $6.91 | $6.82 | $6.88 | $6.38 | 4,198,380 |
| 2019-03-26 | $7.14 | $7.14 | $6.83 | $6.86 | $6.36 | 5,867,650 |
| 2019-03-25 | $7.09 | $7.25 | $7.04 | $7.10 | $6.58 | 5,445,770 |
| 2019-03-22 | $7.17 | $7.19 | $7.09 | $7.17 | $6.65 | 4,715,620 |
| 2019-03-21 | $7.10 | $7.22 | $7.08 | $7.19 | $6.67 | 7,582,180 |
| 2019-03-20 | $7.09 | $7.14 | $6.95 | $7.10 | $6.58 | 5,176,260 |
| 2019-03-19 | $7.20 | $7.20 | $7.06 | $7.11 | $6.59 | 3,897,660 |
| 2019-03-18 | $6.92 | $7.15 | $6.87 | $7.12 | $6.60 | 6,090,120 |
| 2019-03-15 | $6.84 | $6.96 | $6.84 | $6.89 | $6.39 | 4,814,880 |
| 2019-03-14 | $7.03 | $7.12 | $6.78 | $6.82 | $6.32 | 7,119,400 |
| 2019-03-13 | $7.17 | $7.19 | $7.03 | $7.09 | $6.57 | 7,978,980 |
| 2019-03-12 | $7.23 | $7.32 | $7.10 | $7.17 | $6.65 | 14,105,600 |
| 2019-03-11 | $7.03 | $7.22 | $6.98 | $7.19 | $6.67 | 11,178,720 |
| 2019-03-08 | $7.28 | $7.37 | $7.00 | $7.01 | $6.50 | 24,768,570 |
| 2019-03-07 | $6.89 | $7.60 | $6.83 | $7.60 | $7.05 | 33,544,590 |
| 2019-03-06 | $6.69 | $6.96 | $6.68 | $6.91 | $6.41 | 9,587,590 |
| 2019-03-05 | $6.63 | $6.75 | $6.60 | $6.72 | $6.23 | 6,198,730 |
| 2019-03-04 | $6.56 | $6.71 | $6.54 | $6.64 | $6.16 | 6,910,330 |
| 2019-03-01 | $6.53 | $6.54 | $6.46 | $6.53 | $6.05 | 2,701,090 |
| 2019-02-28 | $6.50 | $6.57 | $6.46 | $6.50 | $6.03 | 3,253,300 |
| 2019-02-27 | $6.55 | $6.63 | $6.45 | $6.50 | $6.03 | 5,202,410 |
| 2019-02-26 | $6.53 | $6.65 | $6.49 | $6.55 | $6.07 | 7,609,460 |
| 2019-02-25 | $6.37 | $6.57 | $6.32 | $6.55 | $6.07 | 9,003,460 |
| 2019-02-22 | $6.21 | $6.32 | $6.21 | $6.31 | $5.85 | 3,215,450 |
| 2019-02-21 | $6.28 | $6.32 | $6.22 | $6.24 | $5.79 | 3,574,310 |
| 2019-02-20 | $6.28 | $6.29 | $6.23 | $6.28 | $5.82 | 2,688,430 |
| 2019-02-19 | $6.27 | $6.33 | $6.23 | $6.29 | $5.83 | 4,645,900 |
| 2019-02-18 | $6.15 | $6.33 | $6.14 | $6.31 | $5.85 | 4,633,620 |
| 2019-02-15 | $6.07 | $6.47 | $6.07 | $6.21 | $5.76 | 6,562,640 |
| 2019-02-14 | $6.09 | $6.12 | $6.06 | $6.10 | $5.66 | 2,078,040 |
| 2019-02-13 | $6.07 | $6.12 | $6.03 | $6.11 | $5.67 | 2,997,680 |
| 2019-02-12 | $5.99 | $6.08 | $5.99 | $6.07 | $5.63 | 2,239,940 |
| 2019-02-11 | $5.90 | $6.02 | $5.86 | $6.01 | $5.57 | 2,216,590 |
| 2019-02-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 0 |
| 2019-02-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 0 |
| 2019-02-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 0 |
| 2019-02-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 0 |
| 2019-02-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.47 | 0 |
| 2019-02-01 | $5.87 | $5.91 | $5.83 | $5.90 | $5.47 | 1,095,570 |
| 2019-01-31 | $5.92 | $5.98 | $5.77 | $5.83 | $5.41 | 1,275,500 |
| 2019-01-30 | $5.95 | $5.97 | $5.91 | $5.91 | $5.48 | 780,260 |
| 2019-01-29 | $6.01 | $6.01 | $5.85 | $5.95 | $5.52 | 1,559,500 |
| 2019-01-28 | $6.00 | $6.06 | $5.98 | $6.01 | $5.57 | 1,746,300 |
| 2019-01-25 | $6.04 | $6.04 | $5.97 | $5.97 | $5.54 | 1,502,300 |
| 2019-01-24 | $6.05 | $6.09 | $6.02 | $6.03 | $5.59 | 1,580,900 |
| 2019-01-23 | $5.98 | $6.06 | $5.96 | $6.05 | $5.61 | 1,055,740 |
| 2019-01-22 | $6.02 | $6.02 | $5.93 | $5.97 | $5.54 | 1,099,700 |
| 2019-01-21 | $6.02 | $6.04 | $5.99 | $6.02 | $5.58 | 1,094,100 |
| 2019-01-18 | $5.99 | $6.02 | $5.96 | $6.02 | $5.58 | 782,510 |
| 2019-01-17 | $6.05 | $6.06 | $5.98 | $5.99 | $5.55 | 997,860 |
| 2019-01-16 | $6.03 | $6.06 | $5.99 | $6.04 | $5.60 | 886,940 |
| 2019-01-15 | $6.00 | $6.05 | $5.98 | $6.04 | $5.60 | 1,137,990 |
| 2019-01-14 | $5.99 | $6.04 | $5.96 | $6.00 | $5.56 | 959,770 |
| 2019-01-11 | $5.95 | $6.00 | $5.95 | $5.99 | $5.55 | 950,480 |
| 2019-01-10 | $5.98 | $6.03 | $5.93 | $5.97 | $5.54 | 1,750,210 |
| 2019-01-09 | $5.95 | $6.07 | $5.95 | $5.99 | $5.55 | 1,985,410 |
| 2019-01-08 | $5.96 | $5.99 | $5.94 | $5.96 | $5.53 | 791,000 |
| 2019-01-07 | $5.96 | $6.01 | $5.92 | $5.99 | $5.55 | 1,999,890 |
| 2019-01-04 | $5.77 | $5.94 | $5.76 | $5.93 | $5.50 | 1,476,400 |
| 2019-01-03 | $5.77 | $5.84 | $5.74 | $5.84 | $5.42 | 795,600 |
| 2019-01-02 | $5.77 | $5.80 | $5.73 | $5.80 | $5.38 | 862,300 |
| 2019-01-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.33 | 0 |
| 2018-12-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.33 | 0 |
| 2018-12-28 | $5.78 | $5.82 | $5.75 | $5.75 | $5.33 | 783,790 |
| 2018-12-27 | $5.88 | $5.89 | $5.75 | $5.75 | $5.33 | 883,400 |
| 2018-12-26 | $5.79 | $5.84 | $5.79 | $5.81 | $5.39 | 794,200 |
| 2018-12-25 | $5.88 | $5.88 | $5.70 | $5.80 | $5.38 | 1,041,000 |
| 2018-12-24 | $5.82 | $5.92 | $5.82 | $5.90 | $5.47 | 757,500 |
| 2018-12-21 | $5.84 | $5.87 | $5.76 | $5.85 | $5.42 | 1,103,740 |
| 2018-12-20 | $5.83 | $5.86 | $5.81 | $5.85 | $5.42 | 574,330 |
| 2018-12-19 | $5.86 | $5.87 | $5.82 | $5.83 | $5.41 | 944,550 |
| 2018-12-18 | $5.87 | $5.89 | $5.81 | $5.86 | $5.43 | 1,074,270 |
| 2018-12-17 | $5.90 | $5.98 | $5.86 | $5.89 | $5.46 | 1,092,040 |
| 2018-12-14 | $5.98 | $6.04 | $5.90 | $5.93 | $5.50 | 1,261,850 |
| 2018-12-13 | $5.94 | $6.05 | $5.92 | $6.01 | $5.57 | 1,358,970 |
| 2018-12-12 | $5.95 | $5.98 | $5.91 | $5.95 | $5.52 | 794,200 |
| 2018-12-11 | $5.98 | $5.98 | $5.92 | $5.95 | $5.52 | 615,490 |
| 2018-12-10 | $5.90 | $5.98 | $5.90 | $5.94 | $5.51 | 1,126,500 |
| 2018-12-07 | $6.01 | $6.03 | $5.98 | $5.99 | $5.55 | 1,088,870 |
| 2018-12-06 | $6.06 | $6.11 | $5.97 | $6.01 | $5.57 | 2,051,090 |
| 2018-12-05 | $6.01 | $6.24 | $6.00 | $6.11 | $5.67 | 2,367,790 |
| 2018-12-04 | $6.10 | $6.11 | $6.06 | $6.10 | $5.66 | 1,843,430 |
| 2018-12-03 | $6.04 | $6.10 | $6.03 | $6.08 | $5.64 | 3,203,330 |
| 2018-11-30 | $5.91 | $5.96 | $5.86 | $5.96 | $5.53 | 1,123,300 |
| 2018-11-29 | $6.01 | $6.06 | $5.93 | $5.93 | $5.50 | 1,930,350 |
| 2018-11-28 | $5.92 | $5.98 | $5.86 | $5.98 | $5.54 | 1,259,920 |
| 2018-11-27 | $5.99 | $6.00 | $5.85 | $5.91 | $5.48 | 1,270,210 |
| 2018-11-26 | $5.91 | $5.99 | $5.88 | $5.92 | $5.49 | 713,600 |
| 2018-11-23 | $6.12 | $6.13 | $5.88 | $5.90 | $5.47 | 3,580,570 |
| 2018-11-22 | $6.12 | $6.17 | $6.07 | $6.13 | $5.68 | 1,977,170 |
| 2018-11-21 | $6.07 | $6.14 | $6.05 | $6.12 | $5.67 | 1,332,980 |
| 2018-11-20 | $6.27 | $6.32 | $6.11 | $6.13 | $5.68 | 2,368,020 |
| 2018-11-19 | $6.31 | $6.32 | $6.22 | $6.31 | $5.85 | 3,114,350 |
| 2018-11-16 | $6.15 | $6.28 | $6.15 | $6.27 | $5.81 | 3,597,130 |
| 2018-11-15 | $6.12 | $6.16 | $6.07 | $6.15 | $5.70 | 2,548,700 |
| 2018-11-14 | $6.09 | $6.14 | $6.07 | $6.09 | $5.65 | 2,378,610 |
| 2018-11-13 | $5.98 | $6.12 | $5.92 | $6.08 | $5.64 | 3,563,360 |
| 2018-11-12 | $5.84 | $6.01 | $5.84 | $5.99 | $5.55 | 2,963,160 |
| 2018-11-09 | $5.85 | $5.89 | $5.82 | $5.83 | $5.41 | 1,243,580 |
| 2018-11-08 | $5.89 | $5.92 | $5.86 | $5.89 | $5.46 | 1,736,000 |
| 2018-11-07 | $5.89 | $5.92 | $5.86 | $5.87 | $5.44 | 1,435,310 |
| 2018-11-06 | $5.90 | $5.90 | $5.82 | $5.89 | $5.46 | 2,126,540 |
| 2018-11-05 | $5.89 | $5.94 | $5.84 | $5.90 | $5.47 | 2,993,720 |
| 2018-11-02 | $5.84 | $5.89 | $5.82 | $5.88 | $5.45 | 2,943,490 |
| 2018-11-01 | $5.82 | $5.87 | $5.78 | $5.79 | $5.37 | 2,107,970 |
| 2018-10-31 | $5.80 | $5.85 | $5.74 | $5.82 | $5.40 | 2,195,940 |
| 2018-10-30 | $5.74 | $5.83 | $5.73 | $5.81 | $5.39 | 808,790 |
| 2018-10-29 | $5.76 | $5.79 | $5.72 | $5.73 | $5.31 | 737,800 |
| 2018-10-26 | $5.71 | $5.83 | $5.71 | $5.80 | $5.38 | 1,838,700 |
| 2018-10-25 | $5.63 | $5.70 | $5.58 | $5.69 | $5.28 | 1,526,580 |
| 2018-10-24 | $5.67 | $5.80 | $5.64 | $5.69 | $5.28 | 1,378,500 |
| 2018-10-23 | $5.81 | $5.82 | $5.67 | $5.69 | $5.28 | 1,586,900 |
| 2018-10-22 | $5.57 | $5.85 | $5.54 | $5.82 | $5.40 | 4,225,610 |
| 2018-10-19 | $5.40 | $5.53 | $5.33 | $5.52 | $5.12 | 1,517,590 |
| 2018-10-18 | $5.55 | $5.55 | $5.40 | $5.42 | $5.03 | 1,703,640 |
| 2018-10-17 | $5.58 | $5.58 | $5.47 | $5.56 | $5.16 | 918,010 |
| 2018-10-16 | $5.61 | $5.64 | $5.46 | $5.48 | $5.08 | 1,706,200 |
| 2018-10-15 | $5.73 | $5.74 | $5.60 | $5.61 | $5.20 | 819,500 |
| 2018-10-12 | $5.78 | $5.79 | $5.56 | $5.70 | $5.29 | 2,036,100 |
| 2018-10-11 | $6.06 | $6.06 | $5.77 | $5.80 | $5.38 | 4,805,010 |
| 2018-10-10 | $6.19 | $6.21 | $6.15 | $6.18 | $5.73 | 534,080 |
| 2018-10-09 | $6.17 | $6.20 | $6.15 | $6.17 | $5.72 | 859,900 |
| 2018-10-08 | $6.27 | $6.27 | $6.14 | $6.17 | $5.72 | 2,098,300 |
| 2018-10-05 | $6.30 | $6.30 | $6.30 | $6.30 | $5.84 | 0 |
| 2018-10-04 | $6.30 | $6.30 | $6.30 | $6.30 | $5.84 | 0 |
| 2018-10-03 | $6.30 | $6.30 | $6.30 | $6.30 | $5.84 | 0 |
| 2018-10-02 | $6.30 | $6.30 | $6.30 | $6.30 | $5.84 | 0 |
| 2018-10-01 | $6.30 | $6.30 | $6.30 | $6.30 | $5.84 | 0 |
| 2018-09-28 | $6.28 | $6.33 | $6.27 | $6.30 | $5.84 | 1,073,640 |
| 2018-09-27 | $6.32 | $6.32 | $6.24 | $6.26 | $5.80 | 1,429,800 |
| 2018-09-26 | $6.30 | $6.34 | $6.29 | $6.30 | $5.84 | 1,736,290 |
| 2018-09-25 | $6.32 | $6.33 | $6.28 | $6.30 | $5.84 | 1,030,220 |
| 2018-09-24 | $6.35 | $6.35 | $6.35 | $6.35 | $5.89 | 0 |
| 2018-09-21 | $6.26 | $6.36 | $6.26 | $6.35 | $5.89 | 1,933,000 |
| 2018-09-20 | $6.28 | $6.30 | $6.25 | $6.29 | $5.83 | 933,180 |
| 2018-09-19 | $6.26 | $6.32 | $6.23 | $6.29 | $5.83 | 1,941,500 |
| 2018-09-18 | $6.18 | $6.26 | $6.15 | $6.26 | $5.80 | 1,358,400 |
| 2018-09-17 | $6.21 | $6.21 | $6.15 | $6.19 | $5.74 | 1,276,100 |
| 2018-09-14 | $6.22 | $6.23 | $6.20 | $6.22 | $5.77 | 1,003,300 |
| 2018-09-13 | $6.22 | $6.23 | $6.18 | $6.22 | $5.77 | 1,048,600 |
| 2018-09-12 | $6.23 | $6.24 | $6.17 | $6.19 | $5.74 | 836,400 |
| 2018-09-11 | $6.19 | $6.25 | $6.17 | $6.21 | $5.76 | 757,800 |
| 2018-09-10 | $6.31 | $6.31 | $6.18 | $6.20 | $5.75 | 1,623,720 |
| 2018-09-07 | $6.35 | $6.38 | $6.25 | $6.31 | $5.85 | 1,941,350 |
| 2018-09-06 | $6.27 | $6.37 | $6.23 | $6.35 | $5.89 | 2,482,050 |
| 2018-09-05 | $6.31 | $6.32 | $6.23 | $6.24 | $5.79 | 1,066,560 |
| 2018-09-04 | $6.25 | $6.33 | $6.23 | $6.31 | $5.85 | 1,012,430 |
| 2018-09-03 | $6.24 | $6.27 | $6.17 | $6.25 | $5.80 | 1,190,400 |
| 2018-08-31 | $6.25 | $6.31 | $6.24 | $6.27 | $5.81 | 896,730 |
| 2018-08-30 | $6.32 | $6.35 | $6.26 | $6.27 | $5.81 | 1,324,430 |
| 2018-08-29 | $6.37 | $6.37 | $6.30 | $6.32 | $5.86 | 790,330 |
| 2018-08-28 | $6.34 | $6.37 | $6.32 | $6.34 | $5.88 | 1,092,160 |
| 2018-08-27 | $6.26 | $6.35 | $6.26 | $6.34 | $5.88 | 1,381,160 |
| 2018-08-24 | $6.26 | $6.30 | $6.24 | $6.26 | $5.80 | 745,430 |
| 2018-08-23 | $6.28 | $6.29 | $6.23 | $6.27 | $5.81 | 746,100 |
| 2018-08-22 | $6.28 | $6.30 | $6.24 | $6.26 | $5.80 | 893,780 |
| 2018-08-21 | $6.21 | $6.31 | $6.21 | $6.27 | $5.81 | 1,145,200 |
| 2018-08-20 | $6.21 | $6.25 | $6.14 | $6.21 | $5.76 | 1,447,800 |
| 2018-08-17 | $6.33 | $6.35 | $6.20 | $6.21 | $5.76 | 1,522,100 |
| 2018-08-16 | $6.33 | $6.36 | $6.27 | $6.28 | $5.82 | 2,367,220 |
| 2018-08-15 | $6.46 | $6.48 | $6.33 | $6.36 | $5.90 | 1,941,720 |
| 2018-08-14 | $6.43 | $6.50 | $6.43 | $6.49 | $6.02 | 1,079,590 |
| 2018-08-13 | $6.46 | $6.49 | $6.37 | $6.46 | $5.99 | 1,720,890 |
| 2018-08-10 | $6.54 | $6.55 | $6.46 | $6.51 | $6.04 | 1,544,490 |
| 2018-08-09 | $6.46 | $6.55 | $6.40 | $6.53 | $6.05 | 2,243,940 |
| 2018-08-08 | $6.42 | $6.57 | $6.37 | $6.47 | $6.00 | 3,119,140 |
| 2018-08-07 | $6.33 | $6.42 | $6.28 | $6.42 | $5.95 | 2,029,930 |
| 2018-08-06 | $6.32 | $6.35 | $6.25 | $6.28 | $5.82 | 1,202,100 |
| 2018-08-03 | $6.32 | $6.40 | $6.26 | $6.31 | $5.85 | 1,326,360 |
| 2018-08-02 | $6.46 | $6.53 | $6.23 | $6.33 | $5.87 | 2,886,740 |
| 2018-08-01 | $6.57 | $6.63 | $6.48 | $6.48 | $6.01 | 1,871,000 |
| 2018-07-31 | $6.55 | $6.61 | $6.52 | $6.57 | $6.09 | 1,177,670 |
| 2018-07-30 | $6.60 | $6.63 | $6.52 | $6.54 | $6.06 | 2,173,620 |
| 2018-07-27 | $6.62 | $6.68 | $6.59 | $6.60 | $6.12 | 2,100,700 |
| 2018-07-26 | $6.59 | $6.75 | $6.56 | $6.66 | $6.18 | 3,748,770 |
| 2018-07-25 | $6.61 | $6.62 | $6.54 | $6.59 | $6.11 | 1,654,670 |
| 2018-07-24 | $6.48 | $6.63 | $6.48 | $6.61 | $6.13 | 3,498,460 |
| 2018-07-23 | $6.38 | $6.49 | $6.36 | $6.48 | $6.01 | 2,464,650 |
| 2018-07-20 | $6.33 | $6.41 | $6.28 | $6.41 | $5.94 | 1,647,560 |
| 2018-07-19 | $6.37 | $6.41 | $6.29 | $6.33 | $5.87 | 1,345,710 |
| 2018-07-18 | $6.37 | $6.43 | $6.35 | $6.38 | $5.92 | 2,044,920 |
| 2018-07-17 | $6.34 | $6.36 | $6.32 | $6.35 | $5.89 | 1,050,520 |
| 2018-07-16 | $6.38 | $6.38 | $6.31 | $6.37 | $5.91 | 1,102,530 |
| 2018-07-13 | $6.38 | $6.40 | $6.34 | $6.38 | $5.92 | 1,413,390 |
| 2018-07-12 | $6.22 | $6.40 | $6.22 | $6.38 | $5.92 | 2,447,550 |
| 2018-07-11 | $6.36 | $6.36 | $6.19 | $6.25 | $5.80 | 2,156,970 |
| 2018-07-10 | $6.41 | $6.42 | $6.36 | $6.40 | $5.93 | 1,473,110 |
| 2018-07-09 | $6.32 | $6.41 | $6.30 | $6.40 | $5.93 | 2,484,830 |
| 2018-07-06 | $6.31 | $6.38 | $6.18 | $6.31 | $5.85 | 1,874,040 |
| 2018-07-05 | $6.47 | $6.47 | $6.31 | $6.32 | $5.86 | 1,619,270 |
| 2018-07-04 | $6.47 | $6.52 | $6.42 | $6.44 | $5.97 | 1,724,200 |
| 2018-07-03 | $6.43 | $6.52 | $6.39 | $6.51 | $6.04 | 2,507,500 |
| 2018-07-02 | $6.44 | $6.47 | $6.36 | $6.40 | $5.93 | 1,831,690 |
| 2018-06-29 | $6.32 | $6.49 | $6.31 | $6.46 | $5.99 | 1,685,400 |
| 2018-06-28 | $6.40 | $6.44 | $6.30 | $6.31 | $5.85 | 1,107,100 |
| 2018-06-27 | $6.43 | $6.46 | $6.38 | $6.39 | $5.93 | 687,700 |
| 2018-06-26 | $6.32 | $6.45 | $6.28 | $6.43 | $5.96 | 1,328,720 |
| 2018-06-25 | $6.42 | $6.49 | $6.37 | $6.37 | $5.91 | 1,139,930 |
| 2018-06-22 | $6.29 | $6.44 | $6.24 | $6.38 | $5.92 | 1,628,590 |
| 2018-06-21 | $6.52 | $6.54 | $6.30 | $6.33 | $5.87 | 2,020,680 |
| 2018-06-20 | $6.40 | $6.51 | $6.37 | $6.48 | $6.01 | 1,538,990 |
| 2018-06-19 | $6.88 | $6.88 | $6.25 | $6.38 | $5.92 | 3,440,010 |
| 2018-06-18 | $6.92 | $6.92 | $6.92 | $6.92 | $6.42 | 0 |
| 2018-06-15 | $7.00 | $7.04 | $6.85 | $6.92 | $6.42 | 1,758,760 |
| 2018-06-14 | $7.01 | $7.06 | $6.99 | $7.01 | $6.50 | 814,280 |
| 2018-06-13 | $7.12 | $7.12 | $7.00 | $7.01 | $6.50 | 1,450,120 |
| 2018-06-12 | $7.08 | $7.13 | $7.07 | $7.12 | $6.60 | 1,050,410 |
| 2018-06-11 | $7.13 | $7.14 | $7.05 | $7.07 | $6.56 | 1,086,810 |
| 2018-06-08 | $7.24 | $7.26 | $7.10 | $7.14 | $6.62 | 1,631,910 |
| 2018-06-07 | $7.33 | $7.34 | $7.24 | $7.26 | $6.73 | 969,930 |
| 2018-06-06 | $7.30 | $7.34 | $7.28 | $7.31 | $6.78 | 847,100 |
| 2018-06-05 | $7.26 | $7.35 | $7.25 | $7.34 | $6.81 | 1,760,890 |
| 2018-06-04 | $7.25 | $7.29 | $7.19 | $7.25 | $6.72 | 1,272,370 |
| 2018-06-01 | $7.25 | $7.30 | $7.18 | $7.22 | $6.69 | 1,337,140 |
| 2018-05-31 | $7.22 | $7.31 | $7.22 | $7.26 | $6.73 | 2,406,760 |
| 2018-05-30 | $7.28 | $7.37 | $7.15 | $7.18 | $6.66 | 3,438,200 |
| 2018-05-29 | $7.46 | $7.48 | $7.38 | $7.40 | $6.86 | 1,732,500 |
| 2018-05-28 | $7.53 | $7.53 | $7.43 | $7.46 | $6.92 | 1,590,400 |
| 2018-05-25 | $7.56 | $7.61 | $7.51 | $7.55 | $7.00 | 1,860,000 |
| 2018-05-24 | $7.53 | $7.62 | $7.53 | $7.56 | $7.01 | 1,879,930 |
| 2018-05-23 | $7.65 | $7.65 | $7.54 | $7.55 | $7.00 | 2,880,710 |
| 2018-05-22 | $7.58 | $7.68 | $7.57 | $7.66 | $7.10 | 4,011,830 |
| 2018-05-21 | $7.60 | $7.68 | $7.59 | $7.62 | $7.07 | 5,584,130 |
| 2018-05-18 | $7.42 | $7.54 | $7.40 | $7.53 | $6.98 | 2,268,510 |
| 2018-05-17 | $7.47 | $7.51 | $7.35 | $7.42 | $6.88 | 3,059,500 |
| 2018-05-16 | $7.52 | $7.55 | $7.47 | $7.49 | $6.95 | 1,990,740 |
| 2018-05-15 | $7.49 | $7.53 | $7.45 | $7.52 | $6.97 | 2,421,520 |
| 2018-05-14 | $7.58 | $7.60 | $7.46 | $7.51 | $6.96 | 3,910,700 |
| 2018-05-11 | $7.64 | $7.68 | $7.56 | $7.58 | $7.03 | 2,955,210 |
| 2018-05-10 | $7.66 | $7.67 | $7.60 | $7.65 | $7.09 | 2,139,910 |
| 2018-05-09 | $7.60 | $7.68 | $7.58 | $7.66 | $7.10 | 4,046,020 |
| 2018-05-08 | $7.54 | $7.60 | $7.51 | $7.60 | $7.05 | 3,643,830 |
| 2018-05-07 | $7.45 | $7.54 | $7.45 | $7.53 | $6.98 | 2,853,280 |
| 2018-05-04 | $7.53 | $7.54 | $7.43 | $7.44 | $6.90 | 2,801,100 |
| 2018-05-03 | $7.65 | $7.66 | $7.53 | $7.65 | $6.96 | 3,184,800 |
| 2018-05-02 | $7.65 | $7.66 | $7.53 | $7.65 | $6.96 | 4,213,490 |
| 2018-05-01 | $7.61 | $7.61 | $7.61 | $7.61 | $6.93 | 0 |
| 2018-04-30 | $7.61 | $7.61 | $7.61 | $7.61 | $6.93 | 0 |
| 2018-04-27 | $7.66 | $7.69 | $7.51 | $7.61 | $6.93 | 5,172,430 |
| 2018-04-26 | $7.80 | $7.80 | $7.64 | $7.67 | $6.98 | 5,495,940 |
| 2018-04-25 | $7.65 | $7.74 | $7.62 | $7.73 | $7.04 | 4,854,410 |
| 2018-04-24 | $7.44 | $7.73 | $7.42 | $7.70 | $7.01 | 6,352,690 |
| 2018-04-23 | $7.42 | $7.53 | $7.40 | $7.46 | $6.79 | 3,067,500 |
| 2018-04-20 | $7.54 | $7.56 | $7.36 | $7.40 | $6.73 | 4,309,830 |
| 2018-04-19 | $7.55 | $7.63 | $7.55 | $7.57 | $6.89 | 2,509,970 |
| 2018-04-18 | $7.56 | $7.64 | $7.42 | $7.57 | $6.89 | 4,838,820 |
| 2018-04-17 | $7.83 | $7.84 | $7.50 | $7.55 | $6.87 | 10,738,890 |
| 2018-04-16 | $8.00 | $8.25 | $7.86 | $7.90 | $7.19 | 17,883,320 |
| 2018-04-13 | $7.68 | $7.84 | $7.65 | $7.78 | $7.08 | 5,540,540 |
| 2018-04-12 | $7.68 | $7.71 | $7.65 | $7.66 | $6.97 | 1,669,900 |
| 2018-04-11 | $7.69 | $7.73 | $7.67 | $7.71 | $7.02 | 2,070,900 |
| 2018-04-10 | $7.57 | $7.70 | $7.57 | $7.69 | $7.00 | 1,804,980 |
| 2018-04-09 | $7.56 | $7.63 | $7.53 | $7.59 | $6.91 | 1,738,600 |
| 2018-04-06 | $7.58 | $7.58 | $7.58 | $7.58 | $6.90 | 0 |
| 2018-04-05 | $7.58 | $7.58 | $7.58 | $7.58 | $6.90 | 0 |
| 2018-04-04 | $7.63 | $7.67 | $7.53 | $7.58 | $6.90 | 1,885,470 |
| 2018-04-03 | $7.64 | $7.65 | $7.58 | $7.63 | $6.94 | 1,755,640 |
| 2018-04-02 | $7.72 | $7.76 | $7.68 | $7.72 | $7.03 | 2,583,550 |
| 2018-03-30 | $7.71 | $7.75 | $7.67 | $7.73 | $7.04 | 2,368,110 |
| 2018-03-29 | $7.64 | $7.72 | $7.64 | $7.69 | $7.00 | 1,981,350 |
| 2018-03-28 | $7.60 | $7.72 | $7.58 | $7.65 | $6.96 | 2,477,500 |
| 2018-03-27 | $7.59 | $7.70 | $7.58 | $7.67 | $6.98 | 2,967,570 |
| 2018-03-26 | $7.43 | $7.57 | $7.41 | $7.56 | $6.88 | 2,733,400 |
| 2018-03-23 | $7.85 | $7.85 | $7.44 | $7.45 | $6.78 | 4,695,110 |
| 2018-03-22 | $7.91 | $8.00 | $7.89 | $7.94 | $7.23 | 2,205,490 |
| 2018-03-21 | $7.86 | $8.19 | $7.86 | $7.96 | $7.24 | 4,597,500 |
| 2018-03-20 | $7.83 | $7.89 | $7.78 | $7.86 | $7.15 | 1,346,640 |
| 2018-03-19 | $7.89 | $7.94 | $7.88 | $7.89 | $7.18 | 1,124,900 |
| 2018-03-16 | $7.87 | $7.97 | $7.86 | $7.91 | $7.20 | 1,678,500 |
| 2018-03-15 | $7.85 | $7.88 | $7.80 | $7.87 | $7.16 | 1,728,380 |
| 2018-03-14 | $7.97 | $8.00 | $7.88 | $7.90 | $7.19 | 2,125,100 |
| 2018-03-13 | $7.99 | $8.05 | $7.97 | $7.98 | $7.26 | 2,234,760 |
| 2018-03-12 | $7.94 | $8.05 | $7.92 | $8.00 | $7.28 | 2,715,710 |
| 2018-03-09 | $7.87 | $7.94 | $7.85 | $7.93 | $7.22 | 3,183,780 |
| 2018-03-08 | $7.80 | $7.90 | $7.80 | $7.90 | $7.19 | 2,832,100 |
| 2018-03-07 | $7.91 | $7.91 | $7.78 | $7.83 | $7.13 | 2,896,710 |
| 2018-03-06 | $7.76 | $7.91 | $7.75 | $7.90 | $7.19 | 3,903,840 |
| 2018-03-05 | $7.78 | $7.78 | $7.72 | $7.75 | $7.05 | 1,812,390 |
| 2018-03-02 | $7.76 | $7.80 | $7.74 | $7.76 | $7.06 | 2,153,800 |
| 2018-03-01 | $7.72 | $7.81 | $7.71 | $7.79 | $7.09 | 2,288,830 |
| 2018-02-28 | $7.75 | $7.79 | $7.68 | $7.75 | $7.05 | 2,034,360 |
| 2018-02-27 | $7.77 | $7.82 | $7.75 | $7.76 | $7.06 | 2,247,400 |
| 2018-02-26 | $7.70 | $7.78 | $7.69 | $7.78 | $7.08 | 3,276,560 |
| 2018-02-23 | $7.68 | $7.71 | $7.65 | $7.69 | $7.00 | 1,376,500 |
| 2018-02-22 | $7.61 | $7.71 | $7.61 | $7.68 | $6.99 | 1,620,760 |
| 2018-02-21 | $7.60 | $7.60 | $7.60 | $7.60 | $6.92 | 0 |
| 2018-02-20 | $7.60 | $7.60 | $7.60 | $7.60 | $6.92 | 0 |
| 2018-02-19 | $7.60 | $7.60 | $7.60 | $7.60 | $6.92 | 0 |
| 2018-02-16 | $7.60 | $7.60 | $7.60 | $7.60 | $6.92 | 0 |
| 2018-02-15 | $7.60 | $7.60 | $7.60 | $7.60 | $6.92 | 0 |
| 2018-02-14 | $7.62 | $7.68 | $7.55 | $7.60 | $6.92 | 1,380,970 |
| 2018-02-13 | $7.54 | $7.66 | $7.54 | $7.62 | $6.94 | 1,425,600 |
| 2018-02-12 | $7.41 | $7.55 | $7.41 | $7.54 | $6.86 | 1,579,430 |
| 2018-02-09 | $7.51 | $7.58 | $7.33 | $7.39 | $6.73 | 2,978,100 |
| 2018-02-08 | $7.61 | $7.71 | $7.60 | $7.69 | $7.00 | 1,545,610 |
| 2018-02-07 | $7.70 | $7.73 | $7.50 | $7.61 | $6.93 | 2,028,460 |
| 2018-02-06 | $7.85 | $7.88 | $7.57 | $7.59 | $6.91 | 3,084,400 |
| 2018-02-05 | $7.90 | $7.97 | $7.81 | $7.95 | $7.24 | 1,881,090 |
| 2018-02-02 | $7.95 | $7.98 | $7.81 | $7.95 | $7.24 | 2,446,400 |
| 2018-02-01 | $8.24 | $8.28 | $7.95 | $7.96 | $7.24 | 4,519,380 |
| 2018-01-31 | $8.37 | $8.37 | $8.24 | $8.24 | $7.50 | 3,019,400 |
| 2018-01-30 | $8.30 | $8.38 | $8.29 | $8.36 | $7.61 | 1,390,900 |
| 2018-01-29 | $8.44 | $8.47 | $8.33 | $8.36 | $7.61 | 2,303,900 |
| 2018-01-26 | $8.45 | $8.45 | $8.41 | $8.42 | $7.66 | 1,625,700 |
| 2018-01-25 | $8.46 | $8.49 | $8.41 | $8.45 | $7.69 | 2,860,040 |
| 2018-01-24 | $8.42 | $8.49 | $8.36 | $8.46 | $7.70 | 2,734,200 |
| 2018-01-23 | $8.39 | $8.45 | $8.39 | $8.42 | $7.66 | 1,786,100 |
| 2018-01-22 | $8.39 | $8.43 | $8.32 | $8.41 | $7.65 | 2,007,500 |
| 2018-01-19 | $8.41 | $8.44 | $8.37 | $8.40 | $7.65 | 2,534,210 |
| 2018-01-18 | $8.29 | $8.50 | $8.29 | $8.46 | $7.70 | 5,195,370 |
| 2018-01-17 | $8.24 | $8.29 | $8.19 | $8.28 | $7.54 | 1,971,000 |
| 2018-01-16 | $8.22 | $8.28 | $8.19 | $8.25 | $7.51 | 1,637,600 |
| 2018-01-15 | $8.40 | $8.40 | $8.20 | $8.20 | $7.46 | 3,071,470 |
| 2018-01-12 | $8.44 | $8.44 | $8.36 | $8.41 | $7.65 | 1,845,380 |
| 2018-01-11 | $8.39 | $8.44 | $8.38 | $8.43 | $7.67 | 1,632,530 |
| 2018-01-10 | $8.45 | $8.46 | $8.35 | $8.37 | $7.62 | 2,295,160 |
| 2018-01-09 | $8.46 | $8.49 | $8.44 | $8.45 | $7.69 | 1,597,100 |
| 2018-01-08 | $8.47 | $8.50 | $8.42 | $8.49 | $7.73 | 1,787,820 |
| 2018-01-05 | $8.51 | $8.51 | $8.40 | $8.47 | $7.71 | 1,974,560 |
| 2018-01-04 | $8.52 | $8.53 | $8.48 | $8.51 | $7.75 | 1,958,110 |
| 2018-01-03 | $8.49 | $8.53 | $8.47 | $8.52 | $7.75 | 3,013,370 |
| 2018-01-02 | $8.40 | $8.57 | $8.39 | $8.50 | $7.74 | 4,048,440 |
| 2018-01-01 | $8.39 | $8.39 | $8.39 | $8.39 | $7.64 | 0 |
| 2017-12-29 | $8.37 | $8.39 | $8.34 | $8.39 | $7.64 | 1,126,530 |
| 2017-12-28 | $8.33 | $8.41 | $8.33 | $8.38 | $7.63 | 1,919,230 |
| 2017-12-27 | $8.39 | $8.39 | $8.31 | $8.32 | $7.57 | 1,714,000 |
| 2017-12-26 | $8.36 | $8.42 | $8.31 | $8.42 | $7.66 | 2,671,820 |
| 2017-12-25 | $8.32 | $8.45 | $8.29 | $8.40 | $7.65 | 3,322,540 |
| 2017-12-22 | $8.29 | $8.38 | $8.24 | $8.35 | $7.60 | 3,027,750 |
| 2017-12-21 | $8.18 | $8.30 | $8.15 | $8.30 | $7.55 | 2,382,200 |
| 2017-12-20 | $8.27 | $8.28 | $8.13 | $8.17 | $7.44 | 1,158,500 |
| 2017-12-19 | $8.23 | $8.29 | $8.22 | $8.28 | $7.54 | 1,626,350 |
| 2017-12-18 | $8.18 | $8.25 | $8.17 | $8.23 | $7.49 | 1,282,210 |
| 2017-12-15 | $8.24 | $8.24 | $8.14 | $8.19 | $7.45 | 1,571,400 |
| 2017-12-14 | $8.23 | $8.27 | $8.17 | $8.25 | $7.51 | 1,232,340 |
| 2017-12-13 | $8.15 | $8.26 | $8.15 | $8.23 | $7.49 | 1,031,930 |
| 2017-12-12 | $8.28 | $8.30 | $8.15 | $8.16 | $7.43 | 1,681,900 |
| 2017-12-11 | $8.21 | $8.30 | $8.21 | $8.28 | $7.54 | 986,610 |
| 2017-12-08 | $8.20 | $8.32 | $8.20 | $8.27 | $7.53 | 1,249,690 |
| 2017-12-07 | $8.22 | $8.26 | $8.17 | $8.23 | $7.49 | 1,464,940 |
| 2017-12-06 | $8.15 | $8.22 | $8.10 | $8.21 | $7.47 | 1,657,780 |
| 2017-12-05 | $8.35 | $8.37 | $8.10 | $8.15 | $7.42 | 3,273,000 |
| 2017-12-04 | $8.43 | $8.44 | $8.34 | $8.36 | $7.61 | 1,551,630 |
| 2017-12-01 | $8.41 | $8.46 | $8.39 | $8.43 | $7.67 | 1,438,190 |
| 2017-11-30 | $8.39 | $8.45 | $8.36 | $8.42 | $7.66 | 1,824,380 |
| 2017-11-29 | $8.41 | $8.43 | $8.36 | $8.41 | $7.65 | 2,221,070 |
| 2017-11-28 | $8.34 | $8.41 | $8.31 | $8.38 | $7.63 | 2,592,620 |
| 2017-11-27 | $8.42 | $8.43 | $8.31 | $8.34 | $7.59 | 2,008,480 |
| 2017-11-24 | $8.41 | $8.47 | $8.38 | $8.43 | $7.67 | 1,537,020 |
| 2017-11-23 | $8.48 | $8.54 | $8.38 | $8.40 | $7.65 | 2,506,330 |
| 2017-11-22 | $8.48 | $8.54 | $8.45 | $8.49 | $7.73 | 2,074,270 |
| 2017-11-21 | $8.57 | $8.57 | $8.44 | $8.50 | $7.74 | 2,668,450 |
| 2017-11-20 | $8.56 | $8.59 | $8.39 | $8.52 | $7.75 | 3,842,470 |
| 2017-11-17 | $8.83 | $8.86 | $8.54 | $8.55 | $7.78 | 5,435,340 |
| 2017-11-16 | $8.94 | $8.98 | $8.84 | $8.85 | $8.05 | 3,686,170 |
| 2017-11-15 | $8.84 | $8.99 | $8.81 | $8.93 | $8.13 | 5,373,930 |
| 2017-11-14 | $8.91 | $8.93 | $8.80 | $8.83 | $8.04 | 4,497,350 |
| 2017-11-13 | $8.79 | $8.93 | $8.79 | $8.92 | $8.12 | 6,714,070 |
| 2017-11-10 | $8.73 | $8.82 | $8.71 | $8.81 | $8.02 | 4,372,590 |
| 2017-11-09 | $8.72 | $8.77 | $8.70 | $8.75 | $7.96 | 1,844,200 |
| 2017-11-08 | $8.70 | $8.76 | $8.67 | $8.73 | $7.95 | 2,189,200 |
| 2017-11-07 | $8.68 | $8.72 | $8.66 | $8.70 | $7.92 | 2,447,300 |
| 2017-11-06 | $8.63 | $8.69 | $8.59 | $8.68 | $7.90 | 1,638,910 |
| 2017-11-03 | $8.68 | $8.74 | $8.55 | $8.63 | $7.85 | 2,452,980 |
| 2017-11-02 | $8.78 | $8.83 | $8.66 | $8.68 | $7.90 | 2,862,600 |
| 2017-11-01 | $8.79 | $8.86 | $8.73 | $8.76 | $7.97 | 2,406,200 |
| 2017-10-31 | $8.70 | $8.81 | $8.68 | $8.79 | $8.00 | 2,299,300 |
| 2017-10-30 | $8.84 | $8.90 | $8.66 | $8.69 | $7.91 | 4,014,590 |
| 2017-10-27 | $8.90 | $8.92 | $8.81 | $8.83 | $8.04 | 3,065,910 |
| 2017-10-26 | $8.88 | $8.92 | $8.82 | $8.91 | $8.11 | 3,296,410 |
| 2017-10-25 | $8.80 | $8.91 | $8.78 | $8.88 | $8.08 | 3,754,120 |
| 2017-10-24 | $8.84 | $8.84 | $8.76 | $8.81 | $8.02 | 2,380,300 |
| 2017-10-23 | $8.78 | $8.88 | $8.76 | $8.84 | $8.05 | 3,058,600 |
| 2017-10-20 | $8.72 | $8.78 | $8.70 | $8.77 | $7.98 | 2,919,500 |
| 2017-10-19 | $8.90 | $8.92 | $8.67 | $8.71 | $7.93 | 7,201,490 |
| 2017-10-18 | $9.07 | $9.15 | $8.88 | $8.91 | $8.11 | 6,432,740 |
| 2017-10-17 | $9.05 | $9.12 | $9.03 | $9.05 | $8.24 | 3,923,480 |
| 2017-10-16 | $9.23 | $9.27 | $9.02 | $9.08 | $8.26 | 8,963,820 |
| 2017-10-13 | $8.95 | $9.32 | $8.95 | $9.28 | $8.45 | 15,726,390 |
| 2017-10-12 | $9.01 | $9.01 | $8.92 | $8.96 | $8.15 | 3,622,300 |
| 2017-10-11 | $9.04 | $9.09 | $8.98 | $9.01 | $8.20 | 4,538,810 |
| 2017-10-10 | $8.96 | $9.04 | $8.93 | $9.04 | $8.23 | 4,403,860 |
| 2017-10-09 | $8.93 | $8.99 | $8.91 | $8.96 | $8.15 | 3,832,470 |
| 2017-10-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.07 | 0 |
| 2017-10-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.07 | 0 |
| 2017-10-04 | $8.87 | $8.87 | $8.87 | $8.87 | $8.07 | 0 |
| 2017-10-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.07 | 0 |
| 2017-10-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.07 | 0 |
| 2017-09-29 | $8.83 | $8.91 | $8.82 | $8.87 | $8.07 | 2,521,610 |
| 2017-09-28 | $8.87 | $8.93 | $8.81 | $8.83 | $8.04 | 4,055,350 |
| 2017-09-27 | $8.87 | $8.89 | $8.84 | $8.87 | $8.07 | 2,456,570 |
| 2017-09-26 | $8.86 | $8.89 | $8.82 | $8.86 | $8.06 | 2,035,820 |
| 2017-09-25 | $8.90 | $8.92 | $8.81 | $8.85 | $8.05 | 3,178,900 |
| 2017-09-22 | $8.98 | $9.00 | $8.89 | $8.92 | $8.12 | 3,335,380 |
| 2017-09-21 | $9.11 | $9.11 | $8.97 | $8.98 | $8.17 | 4,935,790 |
| 2017-09-20 | $9.13 | $9.16 | $9.06 | $9.12 | $8.30 | 3,965,470 |
| 2017-09-19 | $9.07 | $9.15 | $9.06 | $9.11 | $8.29 | 4,255,100 |
| 2017-09-18 | $9.07 | $9.14 | $9.03 | $9.10 | $8.28 | 4,535,910 |
| 2017-09-15 | $9.00 | $9.17 | $8.98 | $9.10 | $8.28 | 9,951,010 |
| 2017-09-14 | $8.91 | $9.02 | $8.88 | $9.02 | $8.21 | 6,149,060 |
| 2017-09-13 | $8.90 | $8.95 | $8.88 | $8.93 | $8.13 | 2,675,620 |
| 2017-09-12 | $8.97 | $9.01 | $8.90 | $8.91 | $8.11 | 4,672,400 |
| 2017-09-11 | $8.91 | $8.98 | $8.88 | $8.98 | $8.17 | 4,429,390 |
| 2017-09-08 | $9.00 | $9.05 | $8.87 | $8.93 | $8.13 | 4,281,870 |
| 2017-09-07 | $8.95 | $9.15 | $8.94 | $8.97 | $8.16 | 8,509,040 |
| 2017-09-06 | $8.90 | $8.95 | $8.82 | $8.94 | $8.14 | 3,864,580 |
| 2017-09-05 | $8.92 | $8.95 | $8.89 | $8.91 | $8.11 | 3,354,750 |
| 2017-09-04 | $8.92 | $8.95 | $8.85 | $8.91 | $8.11 | 4,284,760 |
| 2017-09-01 | $8.88 | $8.94 | $8.88 | $8.93 | $8.13 | 3,860,140 |
| 2017-08-31 | $8.89 | $8.91 | $8.84 | $8.90 | $8.10 | 2,829,340 |
| 2017-08-30 | $8.90 | $8.91 | $8.85 | $8.88 | $8.08 | 3,750,210 |
| 2017-08-29 | $8.88 | $8.94 | $8.85 | $8.91 | $8.11 | 5,596,590 |
| 2017-08-28 | $8.81 | $8.93 | $8.81 | $8.88 | $8.08 | 5,481,290 |
| 2017-08-25 | $8.68 | $8.81 | $8.67 | $8.79 | $8.00 | 3,612,650 |
| 2017-08-24 | $8.77 | $8.79 | $8.66 | $8.69 | $7.91 | 3,233,700 |
| 2017-08-23 | $8.75 | $8.86 | $8.73 | $8.79 | $8.00 | 3,870,070 |
| 2017-08-22 | $8.83 | $8.83 | $8.72 | $8.74 | $7.95 | 2,413,700 |
| 2017-08-21 | $8.80 | $8.85 | $8.75 | $8.84 | $8.05 | 3,398,330 |
| 2017-08-18 | $8.72 | $8.85 | $8.71 | $8.77 | $7.98 | 2,729,750 |
| 2017-08-17 | $8.72 | $8.80 | $8.66 | $8.79 | $8.00 | 4,134,900 |
| 2017-08-16 | $8.63 | $8.72 | $8.62 | $8.71 | $7.93 | 2,836,850 |
| 2017-08-15 | $8.67 | $8.69 | $8.61 | $8.66 | $7.88 | 2,356,560 |
| 2017-08-14 | $8.55 | $8.67 | $8.50 | $8.67 | $7.89 | 2,777,400 |
| 2017-08-11 | $8.70 | $8.73 | $8.54 | $8.55 | $7.78 | 4,454,980 |
| 2017-08-10 | $8.86 | $8.88 | $8.68 | $8.72 | $7.94 | 4,125,060 |
| 2017-08-09 | $8.89 | $8.90 | $8.83 | $8.86 | $8.06 | 3,424,380 |
| 2017-08-08 | $8.90 | $8.93 | $8.81 | $8.92 | $8.12 | 6,534,440 |
| 2017-08-07 | $8.70 | $8.94 | $8.69 | $8.94 | $8.14 | 9,144,960 |
| 2017-08-04 | $8.68 | $8.72 | $8.66 | $8.69 | $7.91 | 2,236,200 |
| 2017-08-03 | $8.66 | $8.75 | $8.66 | $8.70 | $7.92 | 2,431,470 |
| 2017-08-02 | $8.75 | $8.75 | $8.65 | $8.66 | $7.88 | 3,020,420 |
| 2017-08-01 | $8.73 | $8.82 | $8.71 | $8.75 | $7.96 | 3,188,550 |
| 2017-07-31 | $8.71 | $8.75 | $8.68 | $8.73 | $7.95 | 2,463,230 |
| 2017-07-28 | $8.73 | $8.74 | $8.68 | $8.70 | $7.92 | 2,759,730 |
| 2017-07-27 | $8.66 | $8.75 | $8.62 | $8.74 | $7.95 | 3,774,670 |
| 2017-07-26 | $8.64 | $8.66 | $8.56 | $8.65 | $7.87 | 2,715,560 |
| 2017-07-25 | $8.67 | $8.69 | $8.61 | $8.63 | $7.85 | 2,348,610 |
| 2017-07-24 | $8.60 | $8.68 | $8.58 | $8.67 | $7.89 | 3,802,470 |
| 2017-07-21 | $8.60 | $8.63 | $8.57 | $8.60 | $7.83 | 2,733,930 |
| 2017-07-20 | $8.58 | $8.62 | $8.56 | $8.60 | $7.83 | 3,696,510 |
| 2017-07-19 | $8.47 | $8.60 | $8.44 | $8.58 | $7.81 | 4,488,220 |
| 2017-07-18 | $8.41 | $8.49 | $8.38 | $8.46 | $7.70 | 3,336,720 |
| 2017-07-17 | $8.82 | $8.84 | $8.30 | $8.42 | $7.66 | 6,002,000 |
| 2017-07-14 | $8.84 | $8.86 | $8.80 | $8.83 | $8.04 | 2,467,150 |
| 2017-07-13 | $8.84 | $8.87 | $8.79 | $8.86 | $8.06 | 3,004,690 |
| 2017-07-12 | $8.94 | $9.01 | $8.73 | $8.84 | $8.05 | 4,376,260 |
| 2017-07-11 | $9.06 | $9.07 | $8.97 | $8.97 | $8.16 | 2,398,800 |
| 2017-07-10 | $9.05 | $9.09 | $9.03 | $9.06 | $8.25 | 3,093,280 |
| 2017-07-07 | $9.08 | $9.08 | $8.99 | $9.06 | $8.25 | 4,305,660 |
| 2017-07-06 | $9.08 | $9.12 | $9.05 | $9.09 | $8.27 | 2,873,320 |
| 2017-07-05 | $9.04 | $9.09 | $9.03 | $9.09 | $8.27 | 2,812,570 |
| 2017-07-04 | $9.07 | $9.09 | $9.03 | $9.05 | $8.24 | 2,746,000 |
| 2017-07-03 | $9.03 | $9.09 | $8.98 | $9.07 | $8.25 | 2,841,280 |
| 2017-06-30 | $8.95 | $9.02 | $8.92 | $9.01 | $8.20 | 1,965,710 |
| 2017-06-29 | $8.97 | $8.99 | $8.94 | $8.99 | $8.18 | 2,290,050 |
| 2017-06-28 | $8.98 | $8.99 | $8.92 | $8.93 | $8.13 | 2,095,640 |
| 2017-06-27 | $9.00 | $9.05 | $8.95 | $9.00 | $8.19 | 3,864,070 |
| 2017-06-26 | $8.90 | $9.01 | $8.90 | $9.01 | $8.20 | 3,811,170 |
| 2017-06-23 | $8.87 | $8.94 | $8.84 | $8.93 | $8.13 | 3,769,430 |
| 2017-06-22 | $8.99 | $8.99 | $8.88 | $8.90 | $8.10 | 4,542,830 |
| 2017-06-21 | $8.94 | $9.02 | $8.92 | $9.01 | $8.20 | 4,270,110 |
| 2017-06-20 | $8.95 | $8.99 | $8.91 | $8.93 | $8.13 | 2,983,800 |
| 2017-06-19 | $8.91 | $8.96 | $8.87 | $8.96 | $8.15 | 3,586,640 |
| 2017-06-16 | $8.86 | $8.94 | $8.86 | $8.87 | $8.07 | 3,429,890 |
| 2017-06-15 | $8.78 | $8.93 | $8.78 | $8.88 | $8.08 | 4,755,020 |
| 2017-06-14 | $8.77 | $8.86 | $8.75 | $8.82 | $8.03 | 5,334,490 |
| 2017-06-13 | $8.69 | $8.83 | $8.66 | $8.80 | $8.01 | 6,040,060 |
| 2017-06-12 | $8.80 | $8.82 | $8.65 | $8.67 | $7.89 | 3,843,310 |
| 2017-06-09 | $8.87 | $8.89 | $8.76 | $8.85 | $8.05 | 4,968,680 |
| 2017-06-08 | $8.89 | $8.94 | $8.85 | $8.88 | $8.08 | 2,649,900 |
| 2017-06-07 | $8.77 | $8.92 | $8.73 | $8.92 | $8.12 | 4,572,610 |
| 2017-06-06 | $8.70 | $8.77 | $8.68 | $8.77 | $7.98 | 2,268,470 |
| 2017-06-05 | $8.71 | $8.78 | $8.70 | $8.75 | $7.96 | 2,751,390 |
| 2017-06-02 | $8.60 | $8.77 | $8.50 | $8.72 | $7.94 | 3,863,050 |
| 2017-06-01 | $8.81 | $8.81 | $8.63 | $8.64 | $7.86 | 2,440,340 |
| 2017-05-31 | $8.84 | $8.90 | $8.80 | $8.86 | $8.06 | 3,163,740 |
| 2017-05-30 | $8.76 | $8.76 | $8.76 | $8.76 | $7.97 | 0 |
| 2017-05-29 | $8.76 | $8.76 | $8.76 | $8.76 | $7.97 | 0 |
| 2017-05-26 | $8.76 | $8.84 | $8.75 | $8.76 | $7.97 | 2,814,560 |
| 2017-05-25 | $8.67 | $8.83 | $8.59 | $8.79 | $8.00 | 4,030,560 |
| 2017-05-24 | $8.75 | $8.85 | $8.60 | $8.67 | $7.89 | 4,783,730 |
| 2017-05-23 | $8.97 | $9.01 | $8.72 | $8.75 | $7.96 | 3,456,560 |
| 2017-05-22 | $9.18 | $9.18 | $8.95 | $8.98 | $8.17 | 1,866,410 |
| 2017-05-19 | $9.08 | $9.18 | $9.08 | $9.12 | $8.30 | 1,562,010 |
| 2017-05-18 | $9.12 | $9.22 | $9.08 | $9.14 | $8.32 | 1,815,700 |
| 2017-05-17 | $9.09 | $9.24 | $9.09 | $9.16 | $8.34 | 2,715,130 |
| 2017-05-16 | $8.90 | $9.16 | $8.82 | $9.14 | $8.32 | 3,409,020 |
| 2017-05-15 | $8.94 | $8.97 | $8.90 | $8.90 | $8.10 | 1,756,470 |
| 2017-05-12 | $8.96 | $8.96 | $8.80 | $8.92 | $8.12 | 2,777,820 |
| 2017-05-11 | $9.05 | $9.11 | $8.79 | $9.07 | $8.14 | 4,330,130 |
| 2017-05-10 | $9.33 | $9.33 | $9.06 | $9.08 | $8.03 | 2,245,300 |
| 2017-05-09 | $9.25 | $9.33 | $9.17 | $9.32 | $8.24 | 2,456,580 |
| 2017-05-08 | $9.37 | $9.38 | $9.25 | $9.26 | $8.19 | 2,318,560 |
| 2017-05-05 | $9.52 | $9.52 | $9.33 | $9.35 | $8.27 | 3,437,410 |
| 2017-05-04 | $9.55 | $9.62 | $9.43 | $9.54 | $8.44 | 3,655,400 |
| 2017-05-03 | $9.54 | $9.57 | $9.47 | $9.56 | $8.46 | 2,927,930 |
| 2017-05-02 | $9.50 | $9.58 | $9.47 | $9.52 | $8.42 | 3,152,230 |
| 2017-05-01 | $9.59 | $9.59 | $9.59 | $9.59 | $8.48 | 0 |
| 2017-04-28 | $9.59 | $9.63 | $9.52 | $9.59 | $8.48 | 3,829,110 |
| 2017-04-27 | $9.45 | $9.71 | $9.33 | $9.63 | $8.52 | 5,596,250 |
| 2017-04-26 | $9.40 | $9.55 | $9.36 | $9.49 | $8.39 | 4,065,440 |
| 2017-04-25 | $9.55 | $9.62 | $9.40 | $9.41 | $8.32 | 4,748,320 |
| 2017-04-24 | $9.87 | $9.87 | $9.54 | $9.55 | $8.45 | 4,026,070 |
| 2017-04-21 | $9.93 | $9.98 | $9.82 | $9.89 | $8.75 | 2,752,380 |
| 2017-04-20 | $9.86 | $9.96 | $9.83 | $9.92 | $8.77 | 3,292,460 |
| 2017-04-19 | $9.96 | $9.96 | $9.76 | $9.90 | $8.76 | 4,846,880 |
| 2017-04-18 | $10.04 | $10.10 | $9.96 | $9.97 | $8.82 | 4,739,810 |
| 2017-04-17 | $10.22 | $10.29 | $9.96 | $10.02 | $8.86 | 8,762,260 |
| 2017-04-14 | $10.60 | $10.64 | $10.17 | $10.19 | $9.01 | 11,286,790 |
| 2017-04-13 | $10.38 | $10.69 | $10.22 | $10.66 | $9.43 | 14,016,590 |
| 2017-04-12 | $10.38 | $10.75 | $10.31 | $10.44 | $9.23 | 14,331,650 |
| 2017-04-11 | $10.17 | $10.17 | $10.17 | $10.17 | $9.00 | 0 |
| 2017-04-10 | $10.17 | $10.17 | $10.17 | $10.17 | $9.00 | 0 |
| 2017-04-07 | $10.17 | $10.17 | $10.17 | $10.17 | $9.00 | 0 |
| 2017-04-06 | $10.17 | $10.17 | $10.17 | $10.17 | $9.00 | 0 |
| 2017-04-05 | $10.17 | $10.17 | $10.17 | $10.17 | $9.00 | 0 |
| 2017-04-04 | $10.17 | $10.17 | $10.17 | $10.17 | $9.00 | 0 |
| 2017-04-03 | $10.17 | $10.17 | $10.17 | $10.17 | $9.00 | 0 |
| 2017-03-31 | $10.17 | $10.17 | $10.17 | $10.17 | $9.00 | 0 |
| 2017-03-30 | $10.44 | $10.44 | $10.15 | $10.17 | $9.00 | 4,599,950 |
| 2017-03-29 | $10.52 | $10.55 | $10.42 | $10.43 | $9.23 | 2,566,970 |
| 2017-03-28 | $10.40 | $10.53 | $10.40 | $10.52 | $9.31 | 3,730,130 |
| 2017-03-27 | $10.43 | $10.45 | $10.38 | $10.41 | $9.21 | 2,658,840 |
| 2017-03-24 | $10.40 | $10.44 | $10.34 | $10.43 | $9.23 | 2,626,350 |
| 2017-03-23 | $10.45 | $10.49 | $10.33 | $10.38 | $9.18 | 3,634,020 |
| 2017-03-22 | $10.52 | $10.54 | $10.41 | $10.45 | $9.24 | 2,347,520 |
| 2017-03-21 | $10.46 | $10.56 | $10.45 | $10.53 | $9.31 | 2,925,960 |
| 2017-03-20 | $10.48 | $10.52 | $10.40 | $10.47 | $9.26 | 3,452,560 |
| 2017-03-17 | $10.59 | $10.64 | $10.45 | $10.49 | $9.28 | 3,367,710 |
| 2017-03-16 | $10.54 | $10.60 | $10.54 | $10.59 | $9.37 | 4,428,230 |
| 2017-03-15 | $10.52 | $10.54 | $10.45 | $10.49 | $9.28 | 2,067,830 |
| 2017-03-14 | $10.55 | $10.61 | $10.50 | $10.52 | $9.31 | 2,506,020 |
| 2017-03-13 | $10.47 | $10.56 | $10.40 | $10.56 | $9.34 | 3,595,140 |
| 2017-03-10 | $10.56 | $10.60 | $10.46 | $10.50 | $9.29 | 3,249,610 |
| 2017-03-09 | $10.68 | $10.68 | $10.50 | $10.55 | $9.33 | 5,673,360 |
| 2017-03-08 | $10.77 | $10.84 | $10.61 | $10.73 | $9.49 | 6,466,750 |
| 2017-03-07 | $10.77 | $10.88 | $10.75 | $10.80 | $9.55 | 5,793,630 |
| 2017-03-06 | $10.69 | $10.77 | $10.65 | $10.77 | $9.53 | 3,580,480 |
| 2017-03-03 | $10.65 | $10.70 | $10.58 | $10.68 | $9.45 | 3,742,770 |
| 2017-03-02 | $10.79 | $10.85 | $10.63 | $10.66 | $9.43 | 5,291,570 |
| 2017-03-01 | $10.81 | $10.93 | $10.77 | $10.81 | $9.56 | 5,679,460 |
| 2017-02-28 | $10.86 | $10.88 | $10.75 | $10.86 | $9.61 | 4,717,780 |
| 2017-02-27 | $10.77 | $10.96 | $10.77 | $10.82 | $9.57 | 7,123,780 |
| 2017-02-24 | $10.84 | $10.90 | $10.75 | $10.81 | $9.56 | 4,813,500 |
| 2017-02-23 | $10.85 | $10.97 | $10.78 | $10.87 | $9.62 | 8,633,110 |
| 2017-02-22 | $10.70 | $10.88 | $10.61 | $10.85 | $9.60 | 9,448,060 |
| 2017-02-21 | $10.73 | $10.77 | $10.65 | $10.75 | $9.51 | 5,502,860 |
| 2017-02-20 | $10.51 | $10.73 | $10.51 | $10.72 | $9.48 | 6,423,480 |
| 2017-02-17 | $10.60 | $10.62 | $10.48 | $10.50 | $9.29 | 4,408,620 |
| 2017-02-16 | $10.50 | $10.62 | $10.48 | $10.62 | $9.39 | 4,080,540 |
| 2017-02-15 | $10.56 | $10.64 | $10.47 | $10.49 | $9.28 | 4,361,630 |
| 2017-02-14 | $10.58 | $10.62 | $10.53 | $10.56 | $9.34 | 3,519,580 |
| 2017-02-13 | $10.46 | $10.58 | $10.46 | $10.58 | $9.36 | 3,955,730 |
| 2017-02-10 | $10.52 | $10.55 | $10.43 | $10.50 | $9.29 | 4,597,080 |
| 2017-02-09 | $10.43 | $10.56 | $10.40 | $10.52 | $9.31 | 4,535,860 |
| 2017-02-08 | $10.36 | $10.41 | $10.32 | $10.40 | $9.20 | 2,711,640 |
| 2017-02-07 | $10.39 | $10.41 | $10.30 | $10.35 | $9.16 | 2,831,740 |
| 2017-02-06 | $10.27 | $10.40 | $10.21 | $10.39 | $9.19 | 4,070,400 |
| 2017-02-03 | $10.33 | $10.39 | $10.25 | $10.28 | $9.09 | 2,426,870 |
| 2017-02-02 | $10.32 | $10.32 | $10.32 | $10.32 | $9.13 | 0 |
| 2017-02-01 | $10.32 | $10.32 | $10.32 | $10.32 | $9.13 | 0 |
| 2017-01-31 | $10.32 | $10.32 | $10.32 | $10.32 | $9.13 | 0 |
| 2017-01-30 | $10.32 | $10.32 | $10.32 | $10.32 | $9.13 | 0 |
| 2017-01-27 | $10.32 | $10.32 | $10.32 | $10.32 | $9.13 | 0 |
| 2017-01-26 | $10.29 | $10.34 | $10.27 | $10.32 | $9.13 | 2,446,360 |
| 2017-01-25 | $10.26 | $10.31 | $10.22 | $10.27 | $9.08 | 3,087,680 |
| 2017-01-24 | $10.30 | $10.33 | $10.22 | $10.26 | $9.08 | 3,475,000 |
| 2017-01-23 | $10.18 | $10.32 | $10.18 | $10.29 | $9.10 | 3,512,040 |
| 2017-01-20 | $10.16 | $10.27 | $10.09 | $10.21 | $9.03 | 4,334,330 |
| 2017-01-19 | $10.16 | $10.23 | $10.13 | $10.16 | $8.99 | 2,424,520 |
| 2017-01-18 | $10.13 | $10.19 | $10.08 | $10.14 | $8.97 | 1,812,840 |
| 2017-01-17 | $10.05 | $10.17 | $10.00 | $10.13 | $8.96 | 3,264,770 |
| 2017-01-16 | $10.41 | $10.46 | $9.71 | $10.15 | $8.98 | 6,578,170 |
| 2017-01-13 | $10.63 | $10.75 | $10.39 | $10.46 | $9.25 | 3,155,700 |
| 2017-01-12 | $10.62 | $10.77 | $10.62 | $10.69 | $9.46 | 3,534,730 |
| 2017-01-11 | $10.78 | $10.79 | $10.62 | $10.63 | $9.40 | 4,262,290 |
| 2017-01-10 | $10.70 | $10.99 | $10.66 | $10.79 | $9.54 | 5,991,250 |
| 2017-01-09 | $10.65 | $10.74 | $10.60 | $10.74 | $9.50 | 5,600,790 |
| 2017-01-06 | $10.63 | $10.85 | $10.63 | $10.71 | $9.47 | 5,741,940 |
| 2017-01-05 | $10.61 | $10.68 | $10.61 | $10.63 | $9.40 | 3,029,800 |
| 2017-01-04 | $10.60 | $10.64 | $10.55 | $10.64 | $9.41 | 4,361,270 |
| 2017-01-03 | $10.47 | $10.59 | $10.46 | $10.59 | $9.37 | 4,180,120 |
| 2017-01-02 | $10.46 | $10.46 | $10.46 | $10.46 | $9.25 | 0 |
| 2016-12-30 | $10.46 | $10.52 | $10.41 | $10.46 | $9.25 | 2,345,220 |
| 2016-12-29 | $10.49 | $10.55 | $10.45 | $10.46 | $9.25 | 2,433,920 |
| 2016-12-28 | $10.57 | $10.57 | $10.45 | $10.49 | $9.28 | 2,318,680 |
| 2016-12-27 | $10.42 | $10.53 | $10.40 | $10.51 | $9.30 | 3,539,710 |
| 2016-12-26 | $10.41 | $10.41 | $10.20 | $10.39 | $9.19 | 3,597,000 |
| 2016-12-23 | $10.47 | $10.51 | $10.41 | $10.42 | $9.22 | 2,713,900 |
| 2016-12-22 | $10.51 | $10.55 | $10.44 | $10.51 | $9.30 | 2,202,600 |
| 2016-12-21 | $10.47 | $10.56 | $10.45 | $10.53 | $9.31 | 2,386,590 |
| 2016-12-20 | $10.50 | $10.52 | $10.41 | $10.44 | $9.23 | 2,441,410 |
| 2016-12-19 | $10.37 | $10.53 | $10.30 | $10.47 | $9.26 | 3,647,170 |
| 2016-12-16 | $10.26 | $10.45 | $10.24 | $10.36 | $9.16 | 2,632,290 |
| 2016-12-15 | $10.21 | $10.36 | $10.19 | $10.25 | $9.07 | 2,729,100 |
| 2016-12-14 | $10.31 | $10.35 | $10.20 | $10.24 | $9.06 | 3,937,890 |
| 2016-12-13 | $10.37 | $10.40 | $10.17 | $10.35 | $9.16 | 4,055,300 |
| 2016-12-12 | $10.82 | $10.86 | $10.33 | $10.35 | $9.16 | 6,681,180 |
| 2016-12-09 | $10.85 | $10.90 | $10.81 | $10.85 | $9.60 | 2,618,310 |
| 2016-12-08 | $10.94 | $10.96 | $10.85 | $10.86 | $9.61 | 2,247,900 |
| 2016-12-07 | $10.83 | $10.93 | $10.72 | $10.93 | $9.67 | 2,670,630 |
| 2016-12-06 | $10.85 | $10.89 | $10.82 | $10.86 | $9.61 | 1,919,250 |
| 2016-12-05 | $10.78 | $10.85 | $10.68 | $10.82 | $9.57 | 3,355,890 |
| 2016-12-02 | $11.04 | $11.09 | $10.80 | $10.81 | $9.56 | 6,179,170 |
| 2016-12-01 | $11.03 | $11.08 | $11.00 | $11.07 | $9.79 | 4,231,880 |
| 2016-11-30 | $11.05 | $11.10 | $10.96 | $11.03 | $9.76 | 4,876,860 |
| 2016-11-29 | $11.09 | $11.13 | $11.04 | $11.05 | $9.77 | 6,652,690 |
| 2016-11-28 | $11.04 | $11.10 | $11.04 | $11.09 | $9.81 | 4,991,290 |
| 2016-11-25 | $11.03 | $11.09 | $10.89 | $11.04 | $9.77 | 5,502,260 |
| 2016-11-24 | $11.03 | $11.10 | $10.98 | $11.05 | $9.77 | 4,456,600 |
| 2016-11-23 | $11.17 | $11.20 | $11.03 | $11.05 | $9.77 | 7,514,100 |
| 2016-11-22 | $11.06 | $11.19 | $11.02 | $11.17 | $9.88 | 7,785,980 |
| 2016-11-21 | $11.00 | $11.08 | $11.00 | $11.05 | $9.77 | 4,749,960 |
| 2016-11-18 | $11.10 | $11.14 | $11.00 | $11.03 | $9.76 | 6,105,960 |
| 2016-11-17 | $11.15 | $11.15 | $11.01 | $11.11 | $9.83 | 5,709,450 |
| 2016-11-16 | $11.19 | $11.20 | $11.12 | $11.17 | $9.88 | 6,105,100 |
| 2016-11-15 | $11.21 | $11.21 | $11.12 | $11.19 | $9.90 | 5,687,560 |
| 2016-11-14 | $11.13 | $11.23 | $11.10 | $11.21 | $9.92 | 7,008,320 |
| 2016-11-11 | $11.09 | $11.17 | $11.08 | $11.17 | $9.88 | 7,196,920 |
| 2016-11-10 | $11.03 | $11.11 | $11.03 | $11.07 | $9.79 | 6,374,080 |
| 2016-11-09 | $11.15 | $11.15 | $10.85 | $10.96 | $9.69 | 7,146,210 |
| 2016-11-08 | $11.12 | $11.16 | $11.05 | $11.12 | $9.84 | 5,539,940 |
| 2016-11-07 | $11.10 | $11.12 | $11.00 | $11.05 | $9.77 | 4,928,020 |
| 2016-11-04 | $11.14 | $11.19 | $11.03 | $11.06 | $9.78 | 5,751,300 |
| 2016-11-03 | $11.00 | $11.18 | $10.97 | $11.12 | $9.84 | 7,001,430 |
| 2016-11-02 | $11.20 | $11.25 | $11.05 | $11.08 | $9.80 | 8,628,640 |
| 2016-11-01 | $11.02 | $11.32 | $11.02 | $11.29 | $9.99 | 11,552,810 |
| 2016-10-31 | $11.00 | $11.08 | $10.91 | $11.07 | $9.79 | 0 |
| 2016-10-28 | $11.35 | $11.35 | $11.04 | $11.07 | $9.79 | 11,195,170 |
| 2016-10-27 | $11.54 | $11.54 | $11.23 | $11.32 | $10.01 | 13,486,270 |
| 2016-10-26 | $11.49 | $11.59 | $11.43 | $11.51 | $10.18 | 11,299,940 |
| 2016-10-25 | $11.65 | $11.65 | $11.46 | $11.50 | $10.17 | 14,849,120 |
| 2016-10-24 | $11.65 | $11.81 | $11.58 | $11.65 | $10.31 | 19,111,330 |
| 2016-10-21 | $11.89 | $11.96 | $11.58 | $11.68 | $10.33 | 31,457,650 |
| 2016-10-20 | $12.35 | $12.35 | $11.68 | $12.26 | $10.84 | 59,870,200 |
| 2016-10-19 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-18 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-17 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-14 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-13 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-12 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-11 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-10 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-07 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-06 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-05 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-04 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-10-03 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-30 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-29 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-28 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-27 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-26 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-23 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-22 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-21 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-20 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-19 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-16 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-15 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-14 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-13 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2016-09-12 | $11.43 | $11.54 | $11.06 | $11.23 | $9.93 | 14,617,690 |
| 2016-09-09 | $11.65 | $12.05 | $11.56 | $11.67 | $10.32 | 19,545,140 |
| 2016-09-08 | $11.60 | $11.73 | $11.49 | $11.65 | $10.31 | 12,030,420 |
| 2016-09-07 | $11.39 | $12.17 | $11.36 | $11.68 | $10.33 | 30,192,640 |
| 2016-09-06 | $11.00 | $11.47 | $10.83 | $11.45 | $10.13 | 15,443,590 |
| 2016-09-05 | $10.98 | $11.24 | $10.91 | $11.04 | $9.77 | 6,676,140 |
| 2016-09-02 | $11.05 | $11.09 | $10.91 | $11.00 | $9.73 | 9,080,170 |
| 2016-09-01 | $11.28 | $11.36 | $11.04 | $11.05 | $9.77 | 9,455,990 |
| 2016-08-31 | $11.36 | $11.42 | $11.22 | $11.33 | $10.02 | 7,735,240 |
| 2016-08-30 | $11.60 | $11.73 | $11.29 | $11.35 | $10.04 | 10,489,340 |
| 2016-08-29 | $11.42 | $11.95 | $11.21 | $11.57 | $10.23 | 19,403,960 |
| 2016-08-26 | $11.05 | $11.42 | $11.00 | $11.33 | $10.02 | 7,471,570 |
| 2016-08-25 | $11.01 | $11.06 | $10.85 | $11.03 | $9.76 | 3,528,150 |
| 2016-08-24 | $10.94 | $11.20 | $10.93 | $11.10 | $9.82 | 5,135,390 |
| 2016-08-23 | $10.97 | $11.08 | $10.78 | $10.92 | $9.66 | 5,804,250 |
| 2016-08-22 | $11.36 | $11.60 | $10.93 | $10.97 | $9.70 | 9,799,390 |
| 2016-08-19 | $11.36 | $11.50 | $11.25 | $11.38 | $10.07 | 4,915,290 |
| 2016-08-18 | $11.44 | $11.51 | $11.24 | $11.35 | $10.04 | 6,538,220 |
| 2016-08-17 | $11.41 | $11.70 | $11.16 | $11.51 | $10.18 | 13,109,700 |
| 2016-08-16 | $10.90 | $11.57 | $10.87 | $11.44 | $10.12 | 22,574,000 |
| 2016-08-15 | $10.70 | $11.11 | $10.64 | $10.96 | $9.69 | 20,526,740 |
| 2016-08-12 | $10.56 | $10.88 | $10.51 | $10.70 | $9.46 | 9,428,490 |
| 2016-08-11 | $10.81 | $10.84 | $10.55 | $10.58 | $9.36 | 8,565,460 |
| 2016-08-10 | $10.81 | $11.00 | $10.71 | $10.88 | $9.62 | 17,098,340 |
| 2016-08-09 | $10.30 | $11.20 | $10.30 | $10.94 | $9.68 | 36,092,210 |
| 2016-08-08 | $10.11 | $10.32 | $10.07 | $10.31 | $9.12 | 5,272,010 |
| 2016-08-05 | $10.19 | $10.22 | $10.10 | $10.11 | $8.94 | 2,334,140 |
| 2016-08-04 | $10.12 | $10.25 | $10.04 | $10.24 | $9.06 | 3,954,690 |
| 2016-08-03 | $9.96 | $10.20 | $9.93 | $10.18 | $9.00 | 5,589,510 |
| 2016-08-02 | $9.95 | $10.02 | $9.88 | $9.99 | $8.84 | 3,406,180 |
| 2016-08-01 | $10.08 | $10.11 | $9.83 | $9.98 | $8.83 | 4,984,990 |
| 2016-07-29 | $10.07 | $10.25 | $10.02 | $10.16 | $8.99 | 6,260,630 |
| 2016-07-28 | $10.10 | $10.16 | $9.89 | $10.06 | $8.90 | 5,553,030 |
| 2016-07-27 | $10.55 | $10.60 | $9.98 | $10.05 | $8.89 | 10,675,030 |
| 2016-07-26 | $10.49 | $10.56 | $10.42 | $10.55 | $9.33 | 7,526,190 |
| 2016-07-25 | $10.38 | $10.50 | $10.38 | $10.49 | $9.28 | 5,401,730 |
| 2016-07-22 | $10.61 | $10.64 | $10.36 | $10.45 | $9.24 | 8,120,020 |
| 2016-07-21 | $10.49 | $10.78 | $10.48 | $10.62 | $9.39 | 15,977,340 |
| 2016-07-20 | $10.51 | $10.61 | $10.41 | $10.50 | $9.29 | 6,441,270 |
| 2016-07-19 | $10.46 | $10.54 | $10.36 | $10.51 | $9.30 | 6,214,730 |
| 2016-07-18 | $10.60 | $10.60 | $10.41 | $10.46 | $9.25 | 8,348,670 |
| 2016-07-15 | $10.44 | $10.70 | $10.43 | $10.68 | $9.45 | 13,004,620 |
| 2016-07-14 | $10.50 | $10.58 | $10.40 | $10.48 | $9.27 | 6,526,510 |
| 2016-07-13 | $10.52 | $10.64 | $10.45 | $10.55 | $9.33 | 9,867,460 |
| 2016-07-12 | $10.42 | $10.54 | $10.22 | $10.52 | $9.31 | 9,969,330 |
| 2016-07-11 | $10.39 | $10.63 | $10.31 | $10.42 | $9.22 | 12,790,610 |
| 2016-07-08 | $10.51 | $10.57 | $10.34 | $10.38 | $9.18 | 11,912,420 |
| 2016-07-07 | $10.68 | $10.68 | $10.38 | $10.44 | $9.23 | 25,581,690 |
| 2016-07-06 | $10.13 | $11.14 | $10.09 | $10.82 | $9.57 | 42,660,620 |
| 2016-07-05 | $10.11 | $10.30 | $10.06 | $10.13 | $8.96 | 10,236,940 |
| 2016-07-04 | $9.80 | $10.23 | $9.79 | $10.21 | $9.03 | 16,102,160 |
| 2016-07-01 | $9.79 | $9.82 | $9.71 | $9.75 | $8.62 | 3,913,340 |
| 2016-06-30 | $9.80 | $9.82 | $9.71 | $9.76 | $8.63 | 4,767,820 |
| 2016-06-29 | $9.78 | $9.97 | $9.75 | $9.82 | $8.69 | 10,508,280 |
| 2016-06-28 | $9.49 | $9.86 | $9.43 | $9.79 | $8.66 | 10,465,900 |
| 2016-06-27 | $9.32 | $9.54 | $9.31 | $9.52 | $8.42 | 4,848,520 |
| 2016-06-24 | $9.44 | $9.51 | $9.22 | $9.42 | $8.33 | 6,443,550 |
| 2016-06-23 | $9.46 | $9.48 | $9.40 | $9.44 | $8.35 | 2,992,360 |
| 2016-06-22 | $9.41 | $9.49 | $9.37 | $9.48 | $8.39 | 3,719,340 |
| 2016-06-21 | $9.48 | $9.55 | $9.40 | $9.41 | $8.32 | 4,947,830 |
| 2016-06-20 | $9.39 | $9.49 | $9.35 | $9.46 | $8.37 | 4,256,140 |
| 2016-06-17 | $9.43 | $9.57 | $9.37 | $9.40 | $8.31 | 5,093,580 |
| 2016-06-16 | $9.48 | $9.53 | $9.36 | $9.42 | $8.33 | 3,572,440 |
| 2016-06-15 | $9.31 | $9.56 | $9.25 | $9.54 | $8.44 | 4,634,490 |
| 2016-06-14 | $9.33 | $9.40 | $9.30 | $9.35 | $8.27 | 2,910,420 |
| 2016-06-13 | $9.62 | $9.65 | $9.29 | $9.40 | $8.31 | 6,007,640 |
| 2016-06-10 | $9.74 | $9.74 | $9.74 | $9.74 | $8.62 | 0 |
| 2016-06-09 | $9.74 | $9.74 | $9.74 | $9.74 | $8.62 | 0 |
| 2016-06-08 | $9.82 | $9.83 | $9.70 | $9.74 | $8.62 | 4,659,360 |
| 2016-06-07 | $9.84 | $9.86 | $9.74 | $9.83 | $8.70 | 3,912,220 |
| 2016-06-06 | $9.87 | $9.93 | $9.78 | $9.81 | $8.68 | 5,603,510 |
| 2016-06-03 | $9.95 | $9.98 | $9.82 | $9.88 | $8.74 | 7,560,460 |
| 2016-06-02 | $9.68 | $10.02 | $9.65 | $10.01 | $8.85 | 9,326,900 |
| 2016-06-01 | $9.69 | $9.69 | $9.69 | $9.69 | $8.57 | 0 |
| 2016-05-31 | $9.33 | $9.70 | $9.33 | $9.69 | $8.57 | 6,864,150 |
| 2016-05-30 | $9.35 | $9.43 | $9.27 | $9.33 | $8.25 | 2,100,700 |
| 2016-05-27 | $9.37 | $9.44 | $9.33 | $9.39 | $8.31 | 2,707,200 |
| 2016-05-26 | $9.34 | $9.44 | $9.21 | $9.38 | $8.30 | 3,677,950 |
| 2016-05-25 | $9.55 | $9.58 | $9.36 | $9.38 | $8.30 | 3,590,310 |
| 2016-05-24 | $9.57 | $9.60 | $9.43 | $9.47 | $8.38 | 2,654,340 |
| 2016-05-23 | $9.45 | $9.66 | $9.42 | $9.63 | $8.52 | 5,015,230 |
| 2016-05-20 | $9.36 | $9.47 | $9.23 | $9.45 | $8.36 | 3,212,880 |
| 2016-05-19 | $9.48 | $9.57 | $9.35 | $9.38 | $8.30 | 3,807,590 |
| 2016-05-18 | $9.80 | $9.80 | $9.32 | $9.46 | $8.37 | 5,327,930 |
| 2016-05-17 | $9.95 | $10.03 | $9.84 | $9.86 | $8.72 | 3,628,450 |
| 2016-05-16 | $9.92 | $9.99 | $9.69 | $9.98 | $8.83 | 3,431,670 |
| 2016-05-13 | $9.88 | $10.00 | $9.80 | $9.93 | $8.78 | 4,026,470 |
| 2016-05-12 | $9.76 | $9.96 | $9.51 | $9.93 | $8.78 | 5,970,830 |
| 2016-05-11 | $10.17 | $10.17 | $9.88 | $9.93 | $8.78 | 5,138,060 |
| 2016-05-10 | $10.19 | $10.34 | $9.94 | $10.04 | $8.88 | 6,987,410 |
| 2016-05-09 | $10.94 | $10.94 | $10.15 | $10.23 | $9.05 | 13,603,610 |
| 2016-05-06 | $10.91 | $11.44 | $10.91 | $11.02 | $9.75 | 25,183,410 |
| 2016-05-05 | $10.94 | $11.01 | $10.86 | $10.96 | $9.69 | 5,100,140 |
| 2016-05-04 | $10.97 | $11.00 | $10.83 | $10.94 | $9.68 | 5,753,870 |
| 2016-05-03 | $10.53 | $11.04 | $10.50 | $10.96 | $9.69 | 8,684,350 |
| 2016-05-02 | $10.56 | $10.56 | $10.56 | $10.56 | $9.34 | 0 |
| 2016-04-29 | $10.50 | $10.77 | $10.24 | $10.56 | $9.34 | 5,310,580 |
| 2016-04-28 | $10.70 | $10.75 | $10.30 | $10.56 | $9.34 | 6,004,080 |
| 2016-04-27 | $11.03 | $11.06 | $10.80 | $10.82 | $9.45 | 5,981,010 |
| 2016-04-26 | $10.80 | $11.00 | $10.76 | $10.99 | $9.47 | 5,751,760 |
| 2016-04-25 | $10.61 | $10.86 | $10.55 | $10.84 | $9.34 | 6,051,020 |
| 2016-04-22 | $10.62 | $10.88 | $10.48 | $10.82 | $9.32 | 7,601,340 |
| 2016-04-21 | $10.69 | $10.87 | $10.53 | $10.65 | $9.18 | 7,473,290 |
| 2016-04-20 | $11.30 | $11.37 | $10.50 | $10.72 | $9.24 | 15,547,250 |
| 2016-04-19 | $11.35 | $11.40 | $11.18 | $11.34 | $9.77 | 12,646,920 |
| 2016-04-18 | $11.07 | $11.41 | $10.89 | $11.32 | $9.75 | 20,533,670 |
| 2016-04-15 | $11.22 | $11.24 | $11.06 | $11.12 | $9.58 | 11,542,730 |
| 2016-04-14 | $11.32 | $11.38 | $11.10 | $11.23 | $9.68 | 16,180,380 |
| 2016-04-13 | $11.17 | $11.56 | $11.17 | $11.38 | $9.81 | 25,670,680 |
| 2016-04-12 | $11.37 | $11.37 | $11.03 | $11.16 | $9.62 | 20,113,680 |
| 2016-04-11 | $11.75 | $11.88 | $11.32 | $11.49 | $9.90 | 37,705,360 |
| 2016-04-08 | $11.50 | $11.72 | $11.05 | $11.72 | $10.10 | 53,757,930 |
| 2016-04-07 | $10.65 | $10.65 | $10.65 | $10.65 | $9.18 | 1,585,490 |
| 2016-04-06 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-04-05 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-04-04 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-04-01 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-31 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-30 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-29 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-28 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-25 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-24 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-23 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-22 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-21 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-18 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-17 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-16 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-15 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-14 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-11 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-10 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-09 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-08 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-07 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-04 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-03 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-02 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-03-01 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-29 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-26 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-25 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-24 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-23 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-22 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-19 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-18 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-17 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-16 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-15 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-12 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-11 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-10 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-09 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-08 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-05 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-04 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-03 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-02 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-02-01 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-29 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-28 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-27 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-26 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-25 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-22 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-21 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-20 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-19 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-18 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-15 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-14 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-13 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-12 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-11 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-08 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-07 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-06 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-05 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-04 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2016-01-01 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-31 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-30 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-29 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-28 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-25 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-24 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-23 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-22 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-21 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-18 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-17 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-16 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-15 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-14 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-11 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-10 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-09 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-08 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-07 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-04 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-03 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-02 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-12-01 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-30 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-27 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-26 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-25 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-24 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-23 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-20 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-19 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-18 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-17 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-16 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-13 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-12 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-11 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-10 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-09 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-06 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-05 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-04 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-03 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-11-02 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-30 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-29 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-28 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-27 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-26 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-23 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-22 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-21 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-20 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-19 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-16 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-15 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-14 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-13 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-12 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-09 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-08 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-07 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-06 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-05 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-02 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-10-01 | $9.68 | $9.68 | $9.68 | $9.68 | $8.34 | 0 |
| 2015-09-30 | $9.72 | $9.77 | $9.60 | $9.68 | $8.34 | 4,493,150 |
| 2015-09-29 | $9.75 | $9.87 | $9.60 | $9.65 | $8.31 | 6,699,260 |
| 2015-09-28 | $9.88 | $9.99 | $9.62 | $9.95 | $8.57 | 6,838,890 |
| 2015-09-25 | $9.96 | $10.23 | $9.66 | $9.88 | $8.51 | 13,658,810 |
| 2015-09-24 | $9.87 | $10.09 | $9.83 | $10.02 | $8.63 | 8,885,200 |
| 2015-09-23 | $9.98 | $10.15 | $9.79 | $9.82 | $8.46 | 10,805,670 |
| 2015-09-22 | $10.32 | $10.40 | $10.06 | $10.20 | $8.79 | 13,852,470 |
| 2015-09-21 | $9.85 | $10.42 | $9.80 | $10.31 | $8.88 | 16,816,680 |
| 2015-09-18 | $9.87 | $10.23 | $9.67 | $10.07 | $8.68 | 15,295,550 |
| 2015-09-17 | $10.01 | $10.42 | $9.80 | $9.80 | $8.44 | 22,987,390 |
| 2015-09-16 | $9.43 | $10.24 | $9.21 | $10.16 | $8.75 | 18,387,780 |
| 2015-09-15 | $9.24 | $10.04 | $9.14 | $9.31 | $8.02 | 16,701,180 |
| 2015-09-14 | $10.59 | $10.59 | $9.47 | $9.56 | $8.24 | 27,869,430 |
| 2015-09-11 | $9.72 | $10.56 | $9.65 | $10.52 | $9.06 | 30,609,070 |
| 2015-09-10 | $9.79 | $9.96 | $9.60 | $9.66 | $8.32 | 11,643,900 |
| 2015-09-09 | $9.73 | $10.08 | $9.67 | $10.01 | $8.62 | 16,703,660 |
| 2015-09-08 | $9.06 | $9.73 | $8.95 | $9.71 | $8.37 | 13,145,800 |
| 2015-09-07 | $9.10 | $9.48 | $8.96 | $9.09 | $7.83 | 13,957,510 |
| 2015-09-04 | $8.86 | $8.86 | $8.86 | $8.86 | $7.63 | 0 |
| 2015-09-03 | $8.86 | $8.86 | $8.86 | $8.86 | $7.63 | 0 |
| 2015-09-02 | $8.65 | $9.46 | $8.52 | $8.86 | $7.63 | 12,706,940 |
| 2015-09-01 | $9.80 | $9.80 | $8.99 | $9.13 | $7.87 | 15,355,110 |
Wuhan Sanzhen Industry Holding Company Ltd (600168) News Headlines
Recent Wuhan Sanzhen Industry Holding Company Ltd (600168) News
Similar Companies to Wuhan Sanzhen Industry Holding Company Ltd (600168) 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 | -- | -- | -- |