Changchunjingkai Group Company Ltd (600215) Exchange: SHG
Data as of July 10, 2025
$8.04 ($0.07) 0.88%
Changchunjingkai Group Company Ltd - Daily Information
Click for more stock information on Changchunjingkai Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.99 |
| Previous Close | $8.04 |
| High | $8.09 |
| Low | $7.92 |
| Adjusted Open | $7.99 |
| Previous Adjusted Close | $8.04 |
| Adjusted High | $8.09 |
| Adjusted Low | $7.92 |
About Changchunjingkai Group Company Ltd (600215)
Changchunjingkai(Group)Co.,Ltd. is principally engaged in real estate development and infrastructure engineering construction businesses. The Company is involved in the development of residential and commercial buildings. In addition, the Company involves in the provision of installation services, property management business and property leasing business. The Company operates its businesses mainly in Jilin province, China.
Invest in Changchunjingkai Group Company Ltd (600215)
Historical Stock Data for Changchunjingkai Group Company Ltd (600215)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $7.99 | $8.09 | $7.92 | $8.04 | $8.04 | 6,703,240 |
| 2025-06-06 | $8.05 | $8.05 | $7.96 | $7.97 | $7.97 | 5,944,950 |
| 2025-06-05 | $8.16 | $8.17 | $7.96 | $8.04 | $8.04 | 8,758,100 |
| 2025-06-04 | $8.05 | $8.23 | $8.00 | $8.09 | $8.09 | 10,800,650 |
| 2025-06-03 | $7.97 | $8.05 | $7.96 | $7.99 | $7.99 | 5,549,700 |
| 2025-05-30 | $8.18 | $8.22 | $7.96 | $8.02 | $8.02 | 9,355,150 |
| 2025-05-29 | $8.20 | $8.33 | $8.16 | $8.19 | $8.19 | 12,930,850 |
| 2025-05-28 | $7.99 | $8.37 | $7.96 | $8.22 | $8.22 | 17,527,050 |
| 2025-05-27 | $8.09 | $8.09 | $7.87 | $7.91 | $7.91 | 10,387,300 |
| 2025-05-26 | $8.10 | $8.22 | $7.99 | $8.09 | $8.09 | 10,385,450 |
| 2025-05-23 | $8.05 | $8.28 | $7.94 | $8.20 | $8.20 | 13,069,100 |
| 2025-05-22 | $8.20 | $8.27 | $8.02 | $8.05 | $8.05 | 10,354,290 |
| 2025-05-21 | $8.41 | $8.43 | $8.22 | $8.22 | $8.22 | 11,659,600 |
| 2025-05-20 | $8.40 | $8.57 | $8.35 | $8.47 | $8.47 | 11,376,800 |
| 2025-05-19 | $8.35 | $8.46 | $8.15 | $8.41 | $8.41 | 10,636,800 |
| 2025-05-16 | $8.38 | $8.55 | $8.36 | $8.40 | $8.40 | 10,376,500 |
| 2025-05-15 | $8.66 | $8.66 | $8.41 | $8.41 | $8.41 | 13,287,360 |
| 2025-05-14 | $8.85 | $8.88 | $8.60 | $8.69 | $8.69 | 18,348,200 |
| 2025-05-13 | $9.05 | $9.50 | $8.92 | $8.92 | $8.92 | 34,013,550 |
| 2025-05-12 | $8.95 | $9.07 | $8.83 | $8.97 | $8.97 | 16,170,860 |
| 2025-05-09 | $9.19 | $9.21 | $8.37 | $8.95 | $8.95 | 40,359,240 |
| 2025-05-08 | $9.31 | $9.43 | $9.18 | $9.20 | $9.20 | 21,071,310 |
| 2025-05-07 | $9.24 | $9.39 | $9.11 | $9.28 | $9.28 | 24,127,800 |
| 2025-05-06 | $9.15 | $9.39 | $9.09 | $9.20 | $9.20 | 26,097,780 |
| 2025-04-30 | $8.80 | $9.25 | $8.72 | $9.18 | $9.18 | 25,385,110 |
| 2025-04-29 | $8.72 | $9.07 | $8.59 | $8.99 | $8.99 | 19,196,410 |
| 2025-04-28 | $9.11 | $9.20 | $8.78 | $8.79 | $8.79 | 20,097,800 |
| 2025-04-25 | $8.96 | $9.27 | $8.73 | $9.10 | $9.10 | 23,217,210 |
| 2025-04-24 | $9.16 | $9.25 | $8.91 | $8.96 | $8.96 | 18,420,700 |
| 2025-04-23 | $9.04 | $9.37 | $8.96 | $9.15 | $9.15 | 25,484,700 |
| 2025-04-22 | $9.22 | $9.27 | $8.72 | $8.93 | $8.93 | 24,627,140 |
| 2025-04-21 | $9.24 | $9.37 | $9.10 | $9.21 | $9.21 | 18,599,900 |
| 2025-04-18 | $9.70 | $9.70 | $9.21 | $9.28 | $9.28 | 30,581,600 |
| 2025-04-17 | $9.80 | $10.00 | $9.57 | $9.74 | $9.74 | 42,228,550 |
| 2025-04-16 | $9.50 | $9.89 | $9.38 | $9.81 | $9.81 | 45,887,540 |
| 2025-04-15 | $9.10 | $9.66 | $8.95 | $9.49 | $9.49 | 42,461,000 |
| 2025-04-14 | $8.80 | $9.10 | $8.60 | $8.98 | $8.98 | 38,382,100 |
| 2025-04-11 | $8.11 | $8.68 | $8.00 | $8.57 | $8.57 | 51,680,430 |
| 2025-04-10 | $8.18 | $8.53 | $8.10 | $8.26 | $8.26 | 53,948,270 |
| 2025-04-09 | $8.06 | $8.37 | $8.06 | $8.06 | $8.06 | 80,585,360 |
| 2025-04-08 | $10.30 | $10.39 | $8.96 | $8.96 | $8.96 | 48,084,470 |
| 2025-04-07 | $9.85 | $10.73 | $9.38 | $9.95 | $9.95 | 87,584,900 |
| 2025-04-03 | $9.36 | $10.29 | $9.22 | $10.29 | $10.29 | 78,976,810 |
| 2025-04-02 | $9.05 | $9.47 | $9.03 | $9.35 | $9.35 | 15,830,650 |
| 2025-04-01 | $9.19 | $9.25 | $9.00 | $9.08 | $9.08 | 12,219,890 |
| 2025-03-31 | $9.29 | $9.32 | $8.62 | $9.19 | $9.19 | 21,600,820 |
| 2025-03-28 | $9.52 | $10.05 | $9.33 | $9.33 | $9.33 | 22,988,050 |
| 2025-03-27 | $9.77 | $9.90 | $9.46 | $9.63 | $9.63 | 25,612,290 |
| 2025-03-26 | $9.22 | $9.65 | $9.17 | $9.58 | $9.58 | 18,005,420 |
| 2025-03-25 | $9.23 | $9.56 | $9.12 | $9.26 | $9.26 | 13,923,730 |
| 2025-03-24 | $9.42 | $9.65 | $8.91 | $9.19 | $9.19 | 17,965,800 |
| 2025-03-21 | $9.56 | $9.73 | $9.37 | $9.51 | $9.51 | 19,235,240 |
| 2025-03-20 | $9.54 | $9.93 | $9.51 | $9.64 | $9.64 | 31,625,240 |
| 2025-03-19 | $9.27 | $9.65 | $9.21 | $9.59 | $9.59 | 26,276,590 |
| 2025-03-18 | $9.05 | $9.29 | $9.01 | $9.29 | $9.29 | 18,889,100 |
| 2025-03-17 | $9.02 | $9.07 | $8.90 | $9.06 | $9.06 | 10,649,930 |
| 2025-03-14 | $9.05 | $9.10 | $8.82 | $9.00 | $9.00 | 15,961,810 |
| 2025-03-13 | $9.20 | $9.25 | $8.85 | $9.01 | $9.01 | 16,452,950 |
| 2025-03-12 | $9.30 | $9.39 | $9.19 | $9.24 | $9.24 | 13,286,420 |
| 2025-03-11 | $9.10 | $9.40 | $9.10 | $9.27 | $9.27 | 14,312,080 |
| 2025-03-10 | $9.43 | $9.43 | $9.10 | $9.30 | $9.30 | 17,663,840 |
| 2025-03-07 | $9.24 | $9.55 | $9.09 | $9.47 | $9.47 | 29,769,130 |
| 2025-03-06 | $8.88 | $9.70 | $8.88 | $9.25 | $9.25 | 31,429,630 |
| 2025-03-05 | $8.50 | $8.95 | $8.47 | $8.85 | $8.85 | 19,355,630 |
| 2025-03-04 | $8.37 | $8.67 | $8.32 | $8.56 | $8.56 | 12,956,450 |
| 2025-03-03 | $8.27 | $8.55 | $8.15 | $8.36 | $8.36 | 14,911,040 |
| 2025-02-28 | $8.65 | $8.72 | $8.15 | $8.18 | $8.18 | 16,617,200 |
| 2025-02-27 | $8.86 | $8.92 | $8.50 | $8.74 | $8.74 | 19,770,460 |
| 2025-02-26 | $8.68 | $9.00 | $8.66 | $8.91 | $8.91 | 21,953,300 |
| 2025-02-25 | $8.70 | $8.93 | $8.61 | $8.76 | $8.76 | 19,498,940 |
| 2025-02-24 | $8.85 | $8.95 | $8.67 | $8.78 | $8.78 | 20,073,550 |
| 2025-02-20 | $8.46 | $9.18 | $8.44 | $8.97 | $8.97 | 43,674,090 |
| 2025-02-19 | $8.12 | $8.49 | $8.12 | $8.49 | $8.49 | 22,053,650 |
| 2025-02-18 | $8.30 | $8.49 | $8.11 | $8.16 | $8.16 | 18,636,840 |
| 2025-02-17 | $8.13 | $8.30 | $8.11 | $8.27 | $8.27 | 12,584,930 |
| 2025-02-14 | $8.32 | $8.34 | $8.11 | $8.14 | $8.14 | 14,037,420 |
| 2025-02-13 | $8.65 | $8.69 | $8.22 | $8.23 | $8.23 | 22,052,900 |
| 2025-02-12 | $8.31 | $8.78 | $8.30 | $8.63 | $8.63 | 24,891,780 |
| 2025-02-11 | $8.50 | $8.60 | $8.38 | $8.41 | $8.41 | 19,367,040 |
| 2025-02-10 | $8.48 | $8.66 | $8.31 | $8.58 | $8.58 | 28,692,070 |
| 2025-02-07 | $8.31 | $8.45 | $8.21 | $8.33 | $8.33 | 30,045,010 |
| 2025-02-06 | $7.99 | $8.35 | $7.99 | $8.31 | $8.31 | 34,082,860 |
| 2025-02-05 | $7.79 | $8.22 | $7.66 | $8.14 | $8.14 | 22,677,320 |
| 2025-01-27 | $7.98 | $8.08 | $7.70 | $7.70 | $7.70 | 12,409,600 |
| 2025-01-24 | $7.99 | $8.07 | $7.78 | $8.02 | $8.02 | 18,285,540 |
| 2025-01-23 | $7.67 | $8.28 | $7.67 | $8.07 | $8.07 | 30,118,450 |
| 2025-01-22 | $7.77 | $7.78 | $7.56 | $7.65 | $7.65 | 11,731,700 |
| 2025-01-21 | $7.82 | $7.92 | $7.75 | $7.85 | $7.85 | 12,271,400 |
| 2025-01-20 | $7.88 | $7.96 | $7.71 | $7.80 | $7.80 | 14,696,900 |
| 2025-01-17 | $7.98 | $8.64 | $7.85 | $7.88 | $7.88 | 20,068,960 |
| 2025-01-16 | $7.94 | $8.23 | $7.69 | $8.06 | $8.06 | 25,145,440 |
| 2025-01-15 | $7.98 | $8.08 | $7.82 | $7.87 | $7.87 | 19,332,100 |
| 2025-01-14 | $7.64 | $8.10 | $7.49 | $7.93 | $7.93 | 28,158,090 |
| 2025-01-13 | $7.20 | $7.68 | $7.20 | $7.55 | $7.55 | 25,962,830 |
| 2025-01-09 | $7.02 | $7.90 | $7.02 | $7.90 | $7.90 | 36,814,710 |
| 2025-01-08 | $6.69 | $7.37 | $6.61 | $7.18 | $7.18 | 28,529,040 |
| 2025-01-07 | $6.59 | $6.70 | $6.53 | $6.70 | $6.70 | 5,993,400 |
| 2025-01-06 | $6.54 | $6.70 | $6.18 | $6.54 | $6.54 | 7,491,700 |
| 2025-01-03 | $6.78 | $6.89 | $6.41 | $6.46 | $6.46 | 10,527,900 |
| 2025-01-02 | $6.85 | $6.98 | $6.75 | $6.83 | $6.83 | 8,098,730 |
| 2024-12-31 | $7.07 | $7.08 | $6.83 | $6.84 | $6.84 | 7,272,600 |
| 2024-12-30 | $7.26 | $7.27 | $6.93 | $7.03 | $7.03 | 13,075,650 |
| 2024-12-27 | $7.21 | $7.32 | $7.16 | $7.27 | $7.27 | 9,440,030 |
| 2024-12-26 | $7.19 | $7.28 | $7.13 | $7.20 | $7.20 | 10,569,330 |
| 2024-12-25 | $7.50 | $7.51 | $7.08 | $7.13 | $7.13 | 11,981,720 |
| 2024-12-24 | $7.48 | $7.53 | $7.24 | $7.46 | $7.46 | 13,221,780 |
| 2024-12-23 | $7.75 | $7.94 | $7.28 | $7.30 | $7.30 | 16,703,100 |
| 2024-12-20 | $7.69 | $7.78 | $7.59 | $7.68 | $7.68 | 11,135,960 |
| 2024-12-19 | $7.57 | $7.80 | $7.50 | $7.67 | $7.67 | 7,745,660 |
| 2024-12-18 | $7.72 | $7.85 | $7.53 | $7.63 | $7.63 | 9,680,010 |
| 2024-12-17 | $8.16 | $8.16 | $7.66 | $7.72 | $7.72 | 15,097,040 |
| 2024-12-16 | $8.14 | $8.21 | $8.00 | $8.15 | $8.15 | 8,971,350 |
| 2024-12-13 | $8.38 | $8.46 | $8.16 | $8.18 | $8.18 | 15,281,490 |
| 2024-12-12 | $8.53 | $8.61 | $8.30 | $8.43 | $8.43 | 14,810,430 |
| 2024-12-11 | $8.53 | $8.65 | $8.35 | $8.57 | $8.57 | 15,186,960 |
| 2024-12-10 | $8.67 | $8.88 | $8.52 | $8.53 | $8.53 | 21,681,780 |
| 2024-12-09 | $8.35 | $8.65 | $8.30 | $8.48 | $8.48 | 21,820,710 |
| 2024-12-06 | $8.26 | $8.50 | $8.00 | $8.38 | $8.38 | 24,017,140 |
| 2024-12-05 | $8.49 | $8.49 | $8.20 | $8.30 | $8.30 | 25,299,790 |
| 2024-12-04 | $8.01 | $8.59 | $7.95 | $8.50 | $8.50 | 35,571,970 |
| 2024-12-03 | $8.02 | $8.12 | $7.90 | $8.04 | $8.04 | 18,678,100 |
| 2024-12-02 | $7.80 | $8.27 | $7.75 | $8.04 | $8.04 | 32,106,300 |
| 2024-11-29 | $7.43 | $7.81 | $7.43 | $7.75 | $7.75 | 22,528,890 |
| 2024-11-28 | $7.36 | $7.52 | $7.32 | $7.43 | $7.43 | 7,590,530 |
| 2024-11-27 | $7.33 | $7.38 | $7.02 | $7.38 | $7.38 | 9,016,900 |
| 2024-11-26 | $7.54 | $7.58 | $7.36 | $7.38 | $7.38 | 8,336,100 |
| 2024-11-25 | $7.31 | $7.60 | $7.31 | $7.53 | $7.53 | 10,905,320 |
| 2024-11-22 | $7.53 | $7.75 | $7.37 | $7.38 | $7.38 | 15,478,570 |
| 2024-11-21 | $7.50 | $7.66 | $7.41 | $7.53 | $7.53 | 10,838,110 |
| 2024-11-20 | $7.31 | $7.64 | $7.28 | $7.56 | $7.56 | 13,664,760 |
| 2024-11-19 | $7.03 | $7.30 | $6.99 | $7.30 | $7.30 | 10,378,330 |
| 2024-11-18 | $7.23 | $7.29 | $6.89 | $6.99 | $6.99 | 11,021,900 |
| 2024-11-15 | $7.42 | $7.51 | $7.18 | $7.19 | $7.19 | 10,574,070 |
| 2024-11-14 | $7.79 | $7.83 | $7.39 | $7.41 | $7.41 | 11,372,900 |
| 2024-11-13 | $7.54 | $7.86 | $7.40 | $7.77 | $7.77 | 17,053,720 |
| 2024-11-12 | $7.87 | $7.87 | $7.46 | $7.55 | $7.55 | 17,544,120 |
| 2024-11-11 | $7.71 | $7.86 | $7.66 | $7.80 | $7.80 | 18,518,210 |
| 2024-11-08 | $7.85 | $8.03 | $7.72 | $7.74 | $7.74 | 22,661,810 |
| 2024-11-07 | $7.52 | $7.97 | $7.37 | $7.81 | $7.81 | 30,977,850 |
| 2024-11-06 | $7.51 | $7.80 | $7.46 | $7.52 | $7.52 | 32,018,140 |
| 2024-11-05 | $7.41 | $7.78 | $7.24 | $7.63 | $7.63 | 48,696,810 |
| 2024-11-04 | $6.68 | $7.28 | $6.68 | $7.28 | $7.28 | 19,510,160 |
| 2024-11-01 | $6.85 | $6.91 | $6.59 | $6.62 | $6.62 | 13,820,460 |
| 2024-10-31 | $6.82 | $6.95 | $6.77 | $6.90 | $6.90 | 15,386,000 |
| 2024-10-30 | $6.65 | $6.90 | $6.58 | $6.87 | $6.87 | 16,694,270 |
| 2024-10-29 | $6.78 | $7.00 | $6.63 | $6.75 | $6.75 | 20,943,360 |
| 2024-10-28 | $6.43 | $6.93 | $6.43 | $6.78 | $6.78 | 21,771,720 |
| 2024-10-25 | $6.34 | $6.43 | $6.31 | $6.42 | $6.42 | 11,059,480 |
| 2024-10-24 | $6.43 | $6.55 | $6.27 | $6.30 | $6.30 | 13,185,670 |
| 2024-10-23 | $6.30 | $6.63 | $6.15 | $6.44 | $6.44 | 23,695,440 |
| 2024-10-22 | $6.03 | $6.22 | $5.99 | $6.21 | $6.21 | 12,835,170 |
| 2024-10-21 | $6.02 | $6.10 | $5.97 | $6.03 | $6.03 | 11,545,260 |
| 2024-10-18 | $5.87 | $6.09 | $5.84 | $6.02 | $6.02 | 12,821,480 |
| 2024-10-17 | $6.01 | $6.08 | $5.88 | $5.89 | $5.89 | 9,391,030 |
| 2024-10-16 | $5.99 | $6.05 | $5.94 | $6.02 | $6.02 | 6,906,220 |
| 2024-10-15 | $6.11 | $6.16 | $5.97 | $5.97 | $5.97 | 8,747,750 |
| 2024-10-14 | $6.05 | $6.14 | $5.94 | $6.10 | $6.10 | 9,854,600 |
| 2024-10-11 | $6.19 | $6.24 | $5.98 | $6.05 | $6.05 | 10,806,380 |
| 2024-10-10 | $6.25 | $6.41 | $6.08 | $6.23 | $6.23 | 12,571,370 |
| 2024-10-09 | $6.75 | $6.75 | $6.25 | $6.25 | $6.25 | 20,729,300 |
| 2024-10-08 | $7.38 | $7.38 | $6.55 | $6.94 | $6.94 | 28,993,120 |
| 2024-09-30 | $6.39 | $6.77 | $6.28 | $6.71 | $6.71 | 25,356,300 |
| 2024-09-27 | $6.01 | $6.18 | $5.97 | $6.15 | $6.15 | 6,646,470 |
| 2024-09-26 | $5.77 | $5.92 | $5.67 | $5.92 | $5.92 | 8,391,100 |
| 2024-09-25 | $5.68 | $5.85 | $5.68 | $5.69 | $5.69 | 8,213,000 |
| 2024-09-24 | $5.45 | $5.65 | $5.44 | $5.65 | $5.65 | 7,498,700 |
| 2024-09-23 | $5.46 | $5.47 | $5.38 | $5.42 | $5.42 | 3,674,300 |
| 2024-09-20 | $5.43 | $5.48 | $5.42 | $5.46 | $5.46 | 3,724,000 |
| 2024-09-19 | $5.24 | $5.50 | $5.24 | $5.45 | $5.45 | 6,621,300 |
| 2024-09-18 | $5.28 | $5.31 | $5.13 | $5.23 | $5.23 | 4,305,100 |
| 2024-09-13 | $5.41 | $5.43 | $5.28 | $5.28 | $5.28 | 3,872,600 |
| 2024-09-12 | $5.39 | $5.53 | $5.39 | $5.40 | $5.40 | 3,696,200 |
| 2024-09-11 | $5.43 | $5.47 | $5.38 | $5.42 | $5.42 | 3,354,050 |
| 2024-09-10 | $5.44 | $5.48 | $5.27 | $5.46 | $5.46 | 5,995,500 |
| 2024-09-09 | $5.40 | $5.47 | $5.32 | $5.43 | $5.43 | 5,664,250 |
| 2024-09-06 | $5.58 | $5.61 | $5.40 | $5.41 | $5.41 | 5,519,850 |
| 2024-09-05 | $5.55 | $5.61 | $5.53 | $5.58 | $5.58 | 4,850,920 |
| 2024-09-04 | $5.50 | $5.60 | $5.50 | $5.53 | $5.53 | 3,872,200 |
| 2024-09-03 | $5.46 | $5.56 | $5.41 | $5.56 | $5.56 | 4,999,700 |
| 2024-09-02 | $5.55 | $5.63 | $5.45 | $5.46 | $5.46 | 7,097,900 |
| 2024-08-30 | $5.48 | $5.67 | $5.46 | $5.60 | $5.60 | 6,946,660 |
| 2024-08-29 | $5.31 | $5.49 | $5.27 | $5.46 | $5.46 | 6,508,710 |
| 2024-08-28 | $5.17 | $5.37 | $5.17 | $5.31 | $5.31 | 5,317,000 |
| 2024-08-27 | $5.36 | $5.39 | $5.20 | $5.23 | $5.23 | 6,013,100 |
| 2024-08-26 | $5.37 | $5.46 | $5.35 | $5.38 | $5.38 | 6,450,680 |
| 2024-08-23 | $5.45 | $5.47 | $5.27 | $5.37 | $5.37 | 10,792,090 |
| 2024-08-22 | $5.72 | $5.77 | $5.52 | $5.54 | $5.54 | 7,367,180 |
| 2024-08-21 | $5.69 | $5.82 | $5.68 | $5.74 | $5.74 | 5,711,000 |
| 2024-08-20 | $5.94 | $5.95 | $5.69 | $5.72 | $5.72 | 7,339,060 |
| 2024-08-19 | $6.04 | $6.11 | $5.93 | $5.94 | $5.94 | 7,388,400 |
| 2024-08-16 | $6.09 | $6.14 | $6.05 | $6.06 | $6.06 | 4,180,000 |
| 2024-08-15 | $6.00 | $6.16 | $5.94 | $6.11 | $6.11 | 7,393,750 |
| 2024-08-14 | $6.07 | $6.09 | $5.97 | $6.01 | $6.01 | 3,487,200 |
| 2024-08-13 | $5.98 | $6.06 | $5.93 | $6.04 | $6.04 | 3,513,700 |
| 2024-08-12 | $5.98 | $6.06 | $5.95 | $5.98 | $5.98 | 4,743,100 |
| 2024-08-09 | $6.10 | $6.18 | $6.03 | $6.03 | $6.03 | 4,961,370 |
| 2024-08-08 | $6.13 | $6.14 | $5.96 | $6.09 | $6.09 | 7,210,700 |
| 2024-08-07 | $6.18 | $6.24 | $6.11 | $6.14 | $6.14 | 6,479,000 |
| 2024-08-06 | $6.15 | $6.24 | $6.07 | $6.18 | $6.18 | 7,165,770 |
| 2024-08-05 | $6.33 | $6.44 | $6.07 | $6.09 | $6.09 | 9,707,250 |
| 2024-08-02 | $6.42 | $6.55 | $6.36 | $6.39 | $6.39 | 8,825,150 |
| 2024-08-01 | $6.36 | $6.66 | $6.32 | $6.52 | $6.52 | 17,903,100 |
| 2024-07-31 | $6.02 | $6.42 | $6.00 | $6.36 | $6.36 | 12,336,160 |
| 2024-07-30 | $6.00 | $6.07 | $5.90 | $6.01 | $6.01 | 6,742,440 |
| 2024-07-29 | $6.04 | $6.08 | $5.96 | $5.99 | $5.99 | 4,603,480 |
| 2024-07-26 | $5.92 | $6.07 | $5.92 | $6.04 | $6.04 | 4,876,650 |
| 2024-07-25 | $5.88 | $6.01 | $5.75 | $5.91 | $5.91 | 6,995,000 |
| 2024-07-24 | $6.05 | $6.09 | $5.89 | $5.89 | $5.89 | 5,876,800 |
| 2024-07-23 | $6.22 | $6.27 | $6.04 | $6.04 | $6.04 | 4,658,400 |
| 2024-07-22 | $6.21 | $6.30 | $6.17 | $6.23 | $6.23 | 4,130,270 |
| 2024-07-19 | $6.18 | $6.27 | $6.15 | $6.18 | $6.18 | 4,060,600 |
| 2024-07-18 | $6.17 | $6.20 | $6.03 | $6.19 | $6.19 | 5,858,100 |
| 2024-07-17 | $6.22 | $6.33 | $6.15 | $6.23 | $6.23 | 4,964,550 |
| 2024-07-16 | $6.44 | $6.44 | $6.21 | $6.28 | $6.28 | 5,399,280 |
| 2024-07-15 | $6.58 | $6.58 | $6.41 | $6.43 | $6.43 | 3,550,300 |
| 2024-07-12 | $6.64 | $6.68 | $6.52 | $6.58 | $6.58 | 4,686,410 |
| 2024-07-11 | $6.65 | $6.72 | $6.55 | $6.71 | $6.71 | 7,615,950 |
| 2024-07-10 | $6.60 | $6.68 | $6.44 | $6.49 | $6.49 | 7,134,500 |
| 2024-07-09 | $6.46 | $6.62 | $6.34 | $6.61 | $6.61 | 6,100,600 |
| 2024-07-08 | $6.66 | $6.68 | $6.44 | $6.46 | $6.46 | 6,866,900 |
| 2024-07-05 | $6.78 | $6.85 | $6.59 | $6.72 | $6.72 | 10,038,900 |
| 2024-07-04 | $6.91 | $7.06 | $6.78 | $6.81 | $6.81 | 5,086,700 |
| 2024-07-03 | $6.98 | $7.05 | $6.89 | $6.91 | $6.91 | 3,266,000 |
| 2024-07-02 | $7.00 | $7.12 | $6.95 | $6.98 | $6.98 | 5,333,030 |
| 2024-07-01 | $7.08 | $7.12 | $6.69 | $7.02 | $7.02 | 13,067,500 |
| 2024-06-28 | $7.04 | $7.23 | $7.04 | $7.13 | $7.13 | 4,558,000 |
| 2024-06-27 | $7.27 | $7.32 | $7.11 | $7.12 | $7.12 | 8,639,500 |
| 2024-06-26 | $7.00 | $7.49 | $6.96 | $7.39 | $7.39 | 11,773,000 |
| 2024-06-25 | $6.94 | $7.07 | $6.91 | $6.98 | $6.98 | 4,983,050 |
| 2024-06-24 | $7.20 | $7.20 | $6.88 | $6.88 | $6.88 | 5,101,610 |
| 2024-06-21 | $7.20 | $7.36 | $7.16 | $7.21 | $7.21 | 3,518,900 |
| 2024-06-20 | $7.49 | $7.54 | $7.23 | $7.25 | $7.25 | 4,833,590 |
| 2024-06-19 | $7.50 | $7.60 | $7.45 | $7.51 | $7.51 | 5,376,500 |
| 2024-06-18 | $7.36 | $7.50 | $7.32 | $7.49 | $7.49 | 4,815,800 |
| 2024-06-17 | $7.54 | $7.56 | $7.32 | $7.37 | $7.37 | 6,895,530 |
| 2024-06-14 | $7.55 | $7.61 | $7.45 | $7.55 | $7.55 | 4,132,400 |
| 2024-06-13 | $7.64 | $7.74 | $7.56 | $7.57 | $7.57 | 5,179,200 |
| 2024-06-12 | $7.53 | $7.70 | $7.50 | $7.68 | $7.68 | 5,354,520 |
| 2024-06-11 | $7.39 | $7.54 | $7.25 | $7.54 | $7.54 | 4,827,320 |
| 2024-06-07 | $7.34 | $7.53 | $7.30 | $7.45 | $7.45 | 6,874,530 |
| 2024-06-06 | $7.64 | $7.74 | $7.24 | $7.26 | $7.26 | 10,454,500 |
| 2024-06-05 | $7.95 | $7.95 | $7.68 | $7.70 | $7.70 | 5,819,800 |
| 2024-06-04 | $7.86 | $8.06 | $7.81 | $7.98 | $7.98 | 5,615,400 |
| 2024-06-03 | $8.17 | $8.18 | $7.85 | $7.95 | $7.95 | 7,101,850 |
| 2024-05-31 | $8.13 | $8.18 | $8.06 | $8.17 | $8.17 | 4,682,430 |
| 2024-05-30 | $8.07 | $8.22 | $7.93 | $8.08 | $8.08 | 7,675,600 |
| 2024-05-29 | $8.00 | $8.14 | $7.79 | $8.12 | $8.12 | 12,875,850 |
| 2024-05-28 | $8.33 | $8.34 | $7.94 | $7.96 | $7.96 | 10,196,700 |
| 2024-05-27 | $8.20 | $8.33 | $8.05 | $8.33 | $8.33 | 5,965,420 |
| 2024-05-24 | $8.47 | $8.47 | $8.20 | $8.24 | $8.24 | 7,928,100 |
| 2024-05-23 | $8.75 | $8.86 | $8.41 | $8.42 | $8.42 | 10,513,500 |
| 2024-05-22 | $8.88 | $9.01 | $8.78 | $8.81 | $8.81 | 8,506,100 |
| 2024-05-21 | $9.18 | $9.18 | $8.89 | $8.94 | $8.94 | 10,595,600 |
| 2024-05-20 | $9.22 | $9.35 | $9.15 | $9.25 | $9.25 | 14,157,100 |
| 2024-05-17 | $9.16 | $9.22 | $9.02 | $9.22 | $9.22 | 11,208,360 |
| 2024-05-16 | $8.86 | $9.17 | $8.86 | $9.12 | $9.12 | 13,303,410 |
| 2024-05-15 | $8.78 | $9.24 | $8.51 | $8.93 | $8.93 | 15,752,850 |
| 2024-05-14 | $8.73 | $8.93 | $8.68 | $8.74 | $8.74 | 8,592,600 |
| 2024-05-13 | $9.00 | $9.10 | $8.62 | $8.73 | $8.73 | 15,542,000 |
| 2024-05-10 | $9.29 | $9.30 | $9.08 | $9.13 | $9.13 | 10,148,300 |
| 2024-05-09 | $9.26 | $9.43 | $9.21 | $9.29 | $9.29 | 10,801,500 |
| 2024-05-08 | $9.52 | $9.54 | $9.27 | $9.30 | $9.30 | 13,982,040 |
| 2024-05-07 | $9.43 | $9.62 | $9.30 | $9.59 | $9.59 | 27,045,900 |
| 2024-05-06 | $9.30 | $9.56 | $9.23 | $9.44 | $9.44 | 23,451,100 |
| 2024-04-30 | $9.60 | $9.65 | $9.17 | $9.29 | $9.29 | 32,740,650 |
| 2024-04-29 | $8.70 | $9.41 | $8.58 | $9.41 | $9.41 | 31,687,960 |
| 2024-04-26 | $8.71 | $8.95 | $8.50 | $8.55 | $8.55 | 21,265,560 |
| 2024-04-25 | $9.06 | $9.13 | $8.26 | $8.30 | $8.30 | 17,614,810 |
| 2024-04-24 | $8.67 | $9.35 | $8.67 | $9.18 | $9.18 | 13,001,700 |
| 2024-04-23 | $8.30 | $8.65 | $8.30 | $8.56 | $8.56 | 5,025,580 |
| 2024-04-22 | $8.31 | $8.54 | $8.10 | $8.37 | $8.37 | 5,036,880 |
| 2024-04-19 | $8.58 | $8.62 | $8.31 | $8.39 | $8.39 | 6,066,490 |
| 2024-04-18 | $8.24 | $8.74 | $8.24 | $8.58 | $8.58 | 8,570,380 |
| 2024-04-17 | $7.97 | $8.42 | $7.97 | $8.32 | $8.32 | 10,405,530 |
| 2024-04-16 | $8.28 | $8.40 | $7.72 | $7.80 | $7.80 | 12,449,350 |
| 2024-04-15 | $8.86 | $8.88 | $8.20 | $8.38 | $8.38 | 14,000,330 |
| 2024-04-12 | $9.07 | $9.15 | $8.79 | $8.80 | $8.80 | 9,960,410 |
| 2024-04-11 | $9.00 | $9.33 | $8.71 | $9.05 | $9.05 | 11,402,410 |
| 2024-04-10 | $9.32 | $9.88 | $9.03 | $9.23 | $9.23 | 15,088,890 |
| 2024-04-09 | $9.40 | $9.41 | $9.02 | $9.18 | $9.18 | 12,146,100 |
| 2024-04-08 | $9.64 | $9.93 | $9.29 | $9.32 | $9.32 | 22,376,990 |
| 2024-04-03 | $10.01 | $10.77 | $9.83 | $9.85 | $9.85 | 42,674,160 |
| 2024-04-02 | $9.15 | $10.09 | $8.92 | $10.09 | $10.09 | 24,832,030 |
| 2024-04-01 | $9.12 | $9.23 | $9.09 | $9.17 | $9.17 | 7,773,050 |
| 2024-03-29 | $9.10 | $9.15 | $8.96 | $9.10 | $9.10 | 5,437,900 |
| 2024-03-28 | $8.65 | $9.28 | $8.65 | $9.10 | $9.10 | 11,613,630 |
| 2024-03-27 | $9.09 | $9.11 | $8.66 | $8.67 | $8.67 | 8,024,630 |
| 2024-03-26 | $9.23 | $9.34 | $8.88 | $9.15 | $9.15 | 12,041,170 |
| 2024-03-25 | $9.45 | $9.65 | $9.22 | $9.28 | $9.28 | 10,579,170 |
| 2024-03-22 | $9.82 | $9.82 | $9.32 | $9.37 | $9.37 | 15,954,790 |
| 2024-03-21 | $9.76 | $9.86 | $9.56 | $9.82 | $9.82 | 11,934,050 |
| 2024-03-20 | $9.66 | $9.97 | $9.47 | $9.75 | $9.75 | 19,034,790 |
| 2024-03-19 | $9.80 | $9.93 | $9.61 | $9.78 | $9.78 | 22,666,910 |
| 2024-03-18 | $9.20 | $10.12 | $9.10 | $10.12 | $10.12 | 31,258,420 |
| 2024-03-15 | $9.03 | $9.42 | $9.02 | $9.20 | $9.20 | 15,658,800 |
| 2024-03-14 | $9.11 | $9.46 | $8.89 | $9.15 | $9.15 | 19,813,750 |
| 2024-03-13 | $8.63 | $9.48 | $8.47 | $9.21 | $9.21 | 29,223,990 |
| 2024-03-12 | $8.31 | $8.80 | $8.20 | $8.62 | $8.62 | 11,505,920 |
| 2024-03-11 | $8.12 | $8.27 | $8.04 | $8.23 | $8.23 | 4,692,560 |
| 2024-03-08 | $8.09 | $8.23 | $7.99 | $8.18 | $8.18 | 3,896,090 |
| 2024-03-07 | $8.20 | $8.37 | $8.10 | $8.11 | $8.11 | 6,171,660 |
| 2024-03-06 | $7.96 | $8.28 | $7.94 | $8.12 | $8.12 | 5,232,480 |
| 2024-03-05 | $8.15 | $8.15 | $7.92 | $8.01 | $8.01 | 5,160,420 |
| 2024-03-04 | $8.18 | $8.23 | $7.98 | $8.22 | $8.22 | 6,591,030 |
| 2024-03-01 | $8.08 | $8.31 | $7.94 | $8.11 | $8.11 | 6,144,230 |
| 2024-02-29 | $7.77 | $8.08 | $7.76 | $8.04 | $8.04 | 5,891,740 |
| 2024-02-28 | $8.33 | $8.43 | $7.78 | $7.80 | $7.80 | 9,319,290 |
| 2024-02-27 | $8.20 | $8.34 | $8.14 | $8.34 | $8.34 | 7,147,840 |
| 2024-02-26 | $8.21 | $8.48 | $8.10 | $8.26 | $8.26 | 12,020,830 |
| 2024-02-23 | $7.80 | $7.99 | $7.62 | $7.96 | $7.96 | 6,331,750 |
| 2024-02-22 | $7.61 | $7.83 | $7.60 | $7.72 | $7.72 | 4,557,080 |
| 2024-02-21 | $7.60 | $7.90 | $7.53 | $7.67 | $7.67 | 5,943,540 |
| 2024-02-20 | $7.53 | $7.81 | $7.36 | $7.68 | $7.68 | 7,669,720 |
| 2024-02-19 | $7.73 | $7.80 | $7.43 | $7.58 | $7.58 | 8,604,690 |
| 2024-02-08 | $6.66 | $7.29 | $6.66 | $7.29 | $7.29 | 8,811,970 |
| 2024-02-07 | $6.84 | $7.15 | $6.41 | $6.63 | $6.63 | 11,195,500 |
| 2024-02-06 | $6.40 | $7.10 | $6.05 | $6.84 | $6.84 | 12,598,150 |
| 2024-02-05 | $6.94 | $7.00 | $6.40 | $6.51 | $6.51 | 9,709,990 |
| 2024-02-02 | $7.19 | $7.57 | $6.88 | $7.11 | $7.11 | 8,897,630 |
| 2024-02-01 | $7.50 | $7.65 | $7.25 | $7.32 | $7.32 | 8,253,420 |
| 2024-01-31 | $7.93 | $7.93 | $7.47 | $7.52 | $7.52 | 13,454,690 |
| 2024-01-30 | $8.06 | $8.48 | $7.76 | $7.96 | $7.96 | 11,645,960 |
| 2024-01-29 | $8.93 | $8.95 | $8.09 | $8.26 | $8.26 | 23,691,500 |
| 2024-01-26 | $9.08 | $9.19 | $8.86 | $8.99 | $8.99 | 18,009,300 |
| 2024-01-25 | $8.50 | $9.25 | $8.45 | $9.19 | $9.19 | 24,280,800 |
| 2024-01-24 | $8.45 | $8.86 | $8.06 | $8.58 | $8.58 | 19,361,200 |
| 2024-01-23 | $8.88 | $9.21 | $8.23 | $8.60 | $8.60 | 25,950,470 |
| 2024-01-22 | $8.87 | $9.36 | $8.75 | $8.94 | $8.94 | 26,551,090 |
| 2024-01-19 | $8.66 | $9.25 | $8.65 | $9.04 | $9.04 | 21,077,800 |
| 2024-01-18 | $8.68 | $8.90 | $8.34 | $8.72 | $8.72 | 14,283,830 |
| 2024-01-17 | $8.46 | $9.02 | $8.40 | $8.80 | $8.80 | 17,225,700 |
| 2024-01-16 | $8.45 | $8.49 | $8.26 | $8.45 | $8.45 | 5,778,290 |
| 2024-01-15 | $8.50 | $8.58 | $8.38 | $8.44 | $8.44 | 4,341,500 |
| 2024-01-12 | $8.68 | $8.78 | $8.50 | $8.54 | $8.54 | 6,854,400 |
| 2024-01-11 | $8.72 | $8.82 | $8.51 | $8.76 | $8.76 | 8,528,220 |
| 2024-01-10 | $8.88 | $8.93 | $8.72 | $8.79 | $8.79 | 8,742,310 |
| 2024-01-09 | $8.65 | $8.97 | $8.61 | $8.83 | $8.83 | 11,709,850 |
| 2024-01-08 | $8.92 | $8.99 | $8.55 | $8.62 | $8.62 | 16,789,340 |
| 2024-01-05 | $8.88 | $9.12 | $8.65 | $9.05 | $9.05 | 10,938,850 |
| 2024-01-04 | $8.81 | $9.01 | $8.80 | $8.88 | $8.88 | 4,736,500 |
| 2024-01-03 | $8.81 | $8.90 | $8.77 | $8.88 | $8.88 | 6,359,500 |
| 2024-01-02 | $8.54 | $8.94 | $8.50 | $8.85 | $8.85 | 10,940,460 |
| 2024-01-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-12-29 | $8.37 | $8.57 | $8.28 | $8.54 | $8.54 | 4,083,930 |
| 2023-12-28 | $8.08 | $8.39 | $8.05 | $8.38 | $8.38 | 5,128,780 |
| 2023-12-27 | $8.02 | $8.15 | $8.00 | $8.10 | $8.10 | 2,388,900 |
| 2023-12-26 | $8.30 | $8.36 | $8.05 | $8.08 | $8.08 | 3,760,600 |
| 2023-12-25 | $8.09 | $8.38 | $8.05 | $8.30 | $8.30 | 6,042,100 |
| 2023-12-22 | $8.36 | $8.39 | $8.10 | $8.16 | $8.16 | 4,933,100 |
| 2023-12-21 | $8.24 | $8.38 | $8.11 | $8.34 | $8.34 | 4,461,000 |
| 2023-12-20 | $8.45 | $8.53 | $8.26 | $8.28 | $8.28 | 3,879,300 |
| 2023-12-19 | $8.42 | $8.48 | $8.27 | $8.41 | $8.41 | 4,891,900 |
| 2023-12-18 | $8.50 | $8.56 | $8.40 | $8.43 | $8.43 | 3,983,400 |
| 2023-12-15 | $8.58 | $8.70 | $8.49 | $8.53 | $8.53 | 4,302,200 |
| 2023-12-14 | $8.68 | $8.75 | $8.51 | $8.58 | $8.58 | 3,926,460 |
| 2023-12-13 | $8.63 | $8.90 | $8.49 | $8.66 | $8.66 | 6,455,060 |
| 2023-12-12 | $8.77 | $8.79 | $8.61 | $8.65 | $8.65 | 3,619,400 |
| 2023-12-11 | $8.63 | $8.71 | $8.54 | $8.69 | $8.69 | 5,645,580 |
| 2023-12-08 | $8.83 | $8.95 | $8.65 | $8.67 | $8.67 | 5,464,630 |
| 2023-12-07 | $8.95 | $8.95 | $8.80 | $8.85 | $8.85 | 4,628,300 |
| 2023-12-06 | $8.91 | $9.07 | $8.85 | $8.90 | $8.90 | 3,994,500 |
| 2023-12-05 | $9.10 | $9.14 | $8.95 | $8.95 | $8.95 | 5,039,040 |
| 2023-12-04 | $9.17 | $9.26 | $9.07 | $9.16 | $9.16 | 4,119,900 |
| 2023-12-01 | $9.14 | $9.22 | $9.08 | $9.17 | $9.17 | 4,470,100 |
| 2023-11-30 | $9.23 | $9.33 | $9.02 | $9.16 | $9.16 | 5,525,200 |
| 2023-11-29 | $9.39 | $9.39 | $9.14 | $9.21 | $9.21 | 4,795,000 |
| 2023-11-28 | $9.13 | $9.36 | $9.05 | $9.29 | $9.29 | 5,556,770 |
| 2023-11-27 | $9.15 | $9.26 | $9.06 | $9.13 | $9.13 | 4,736,490 |
| 2023-11-24 | $9.29 | $9.40 | $9.12 | $9.15 | $9.15 | 5,660,340 |
| 2023-11-23 | $9.32 | $9.33 | $9.20 | $9.30 | $9.30 | 5,020,740 |
| 2023-11-22 | $9.29 | $9.41 | $9.25 | $9.33 | $9.33 | 5,340,700 |
| 2023-11-21 | $9.58 | $9.59 | $9.33 | $9.33 | $9.33 | 8,302,000 |
| 2023-11-20 | $9.50 | $9.68 | $9.34 | $9.55 | $9.55 | 12,476,580 |
| 2023-11-17 | $8.95 | $9.30 | $8.91 | $9.26 | $9.26 | 8,850,500 |
| 2023-11-16 | $9.00 | $9.05 | $8.95 | $8.99 | $8.99 | 3,795,700 |
| 2023-11-15 | $9.06 | $9.11 | $8.90 | $9.01 | $9.01 | 5,060,700 |
| 2023-11-14 | $9.02 | $9.08 | $8.94 | $9.05 | $9.05 | 4,689,960 |
| 2023-11-13 | $8.84 | $9.03 | $8.84 | $8.98 | $8.98 | 5,502,540 |
| 2023-11-10 | $8.75 | $8.91 | $8.69 | $8.84 | $8.84 | 4,928,150 |
| 2023-11-09 | $8.77 | $8.99 | $8.76 | $8.77 | $8.77 | 7,230,700 |
| 2023-11-08 | $8.87 | $8.90 | $8.70 | $8.76 | $8.76 | 6,801,150 |
| 2023-11-07 | $9.00 | $9.02 | $8.84 | $8.87 | $8.87 | 5,886,410 |
| 2023-11-06 | $8.88 | $9.10 | $8.86 | $9.01 | $9.01 | 6,323,300 |
| 2023-11-03 | $8.66 | $9.04 | $8.66 | $8.88 | $8.88 | 8,580,200 |
| 2023-11-02 | $8.71 | $8.79 | $8.56 | $8.57 | $8.57 | 5,206,100 |
| 2023-11-01 | $8.58 | $8.78 | $8.49 | $8.74 | $8.74 | 5,980,790 |
| 2023-10-31 | $8.84 | $8.93 | $8.49 | $8.56 | $8.56 | 9,297,700 |
| 2023-10-30 | $8.87 | $8.94 | $8.60 | $8.85 | $8.85 | 13,808,680 |
| 2023-10-27 | $8.44 | $8.56 | $8.35 | $8.54 | $8.54 | 6,443,890 |
| 2023-10-26 | $8.25 | $8.47 | $7.90 | $8.42 | $8.42 | 7,527,190 |
| 2023-10-25 | $8.08 | $8.34 | $8.05 | $8.25 | $8.25 | 4,502,300 |
| 2023-10-24 | $7.91 | $8.15 | $7.91 | $8.05 | $8.05 | 4,199,090 |
| 2023-10-23 | $8.07 | $8.13 | $7.85 | $7.91 | $7.91 | 4,307,900 |
| 2023-10-20 | $8.15 | $8.24 | $8.04 | $8.07 | $8.07 | 3,418,700 |
| 2023-10-19 | $8.26 | $8.38 | $8.16 | $8.16 | $8.16 | 3,176,100 |
| 2023-10-18 | $8.45 | $8.45 | $8.26 | $8.29 | $8.29 | 3,187,270 |
| 2023-10-17 | $8.53 | $8.53 | $8.39 | $8.43 | $8.43 | 3,250,500 |
| 2023-10-16 | $8.69 | $8.70 | $8.42 | $8.51 | $8.51 | 5,379,920 |
| 2023-10-13 | $8.81 | $8.86 | $8.66 | $8.68 | $8.68 | 3,432,800 |
| 2023-10-12 | $8.69 | $8.92 | $8.60 | $8.88 | $8.88 | 6,230,730 |
| 2023-10-11 | $9.01 | $9.01 | $8.63 | $8.66 | $8.66 | 7,117,250 |
| 2023-10-10 | $8.92 | $8.97 | $8.84 | $8.96 | $8.96 | 4,529,870 |
| 2023-10-09 | $8.74 | $8.97 | $8.62 | $8.94 | $8.94 | 8,557,240 |
| 2023-09-28 | $8.57 | $8.79 | $8.52 | $8.74 | $8.74 | 6,464,910 |
| 2023-09-27 | $8.53 | $8.61 | $8.47 | $8.49 | $8.49 | 5,032,130 |
| 2023-09-26 | $8.35 | $8.63 | $8.35 | $8.56 | $8.56 | 5,443,500 |
| 2023-09-25 | $8.34 | $8.89 | $8.34 | $8.42 | $8.42 | 9,621,750 |
| 2023-09-22 | $8.10 | $8.39 | $8.07 | $8.35 | $8.35 | 4,272,200 |
| 2023-09-21 | $8.08 | $8.27 | $8.03 | $8.17 | $8.17 | 4,924,190 |
| 2023-09-20 | $8.08 | $8.26 | $8.08 | $8.13 | $8.13 | 4,805,760 |
| 2023-09-19 | $8.14 | $8.21 | $8.06 | $8.13 | $8.13 | 5,621,400 |
| 2023-09-18 | $8.13 | $8.26 | $8.09 | $8.15 | $8.15 | 8,634,200 |
| 2023-09-15 | $8.50 | $8.57 | $8.18 | $8.23 | $8.23 | 14,883,990 |
| 2023-09-14 | $9.09 | $9.09 | $8.40 | $8.46 | $8.46 | 15,323,470 |
| 2023-09-13 | $9.40 | $9.46 | $8.96 | $9.07 | $9.07 | 8,431,020 |
| 2023-09-12 | $9.43 | $9.63 | $9.38 | $9.45 | $9.45 | 8,649,700 |
| 2023-09-11 | $9.22 | $9.45 | $9.12 | $9.43 | $9.43 | 10,359,760 |
| 2023-09-08 | $9.00 | $9.30 | $8.99 | $9.22 | $9.22 | 6,598,600 |
| 2023-09-07 | $9.12 | $9.20 | $8.99 | $9.00 | $9.00 | 6,012,200 |
| 2023-09-06 | $8.97 | $9.13 | $8.92 | $9.12 | $9.12 | 5,499,230 |
| 2023-09-05 | $8.91 | $9.08 | $8.84 | $9.03 | $9.03 | 6,005,830 |
| 2023-09-04 | $9.17 | $9.24 | $8.96 | $9.01 | $9.01 | 7,786,670 |
| 2023-09-01 | $9.05 | $9.28 | $9.04 | $9.21 | $9.21 | 6,905,130 |
| 2023-08-31 | $9.14 | $9.25 | $9.06 | $9.16 | $9.16 | 6,842,100 |
| 2023-08-30 | $9.10 | $9.39 | $9.10 | $9.19 | $9.19 | 7,509,540 |
| 2023-08-29 | $8.96 | $9.31 | $8.91 | $9.27 | $9.27 | 12,950,620 |
| 2023-08-28 | $9.59 | $9.79 | $8.86 | $8.89 | $8.89 | 11,158,600 |
| 2023-08-25 | $9.19 | $9.25 | $8.99 | $9.02 | $9.02 | 8,796,800 |
| 2023-08-24 | $9.62 | $9.79 | $9.17 | $9.20 | $9.20 | 11,016,660 |
| 2023-08-23 | $9.66 | $9.75 | $9.46 | $9.65 | $9.65 | 7,040,290 |
| 2023-08-22 | $9.61 | $9.81 | $9.53 | $9.69 | $9.69 | 9,394,500 |
| 2023-08-21 | $9.00 | $9.91 | $8.98 | $9.64 | $9.64 | 24,565,210 |
| 2023-08-18 | $10.28 | $10.30 | $9.34 | $9.34 | $9.34 | 29,411,320 |
| 2023-08-17 | $9.78 | $10.68 | $9.70 | $10.38 | $10.38 | 25,904,840 |
| 2023-08-16 | $9.86 | $9.95 | $9.65 | $9.76 | $9.76 | 6,260,710 |
| 2023-08-15 | $9.80 | $10.06 | $9.60 | $9.84 | $9.84 | 12,347,390 |
| 2023-08-14 | $9.61 | $9.82 | $9.48 | $9.75 | $9.75 | 10,620,020 |
| 2023-08-11 | $9.74 | $9.86 | $9.61 | $9.61 | $9.61 | 8,638,000 |
| 2023-08-10 | $9.82 | $9.86 | $9.67 | $9.85 | $9.85 | 5,027,020 |
| 2023-08-09 | $9.86 | $9.95 | $9.78 | $9.84 | $9.84 | 6,218,330 |
| 2023-08-08 | $10.00 | $10.17 | $9.88 | $9.94 | $9.94 | 7,854,300 |
| 2023-08-07 | $10.00 | $10.20 | $9.89 | $10.08 | $10.08 | 11,926,790 |
| 2023-08-04 | $10.02 | $10.12 | $9.82 | $10.02 | $10.02 | 14,210,400 |
| 2023-08-03 | $10.02 | $10.15 | $9.93 | $10.11 | $10.11 | 10,612,000 |
| 2023-08-02 | $9.90 | $10.21 | $9.85 | $10.08 | $10.08 | 18,314,240 |
| 2023-08-01 | $10.00 | $10.06 | $9.78 | $9.99 | $9.99 | 15,004,360 |
| 2023-07-31 | $10.16 | $10.36 | $9.97 | $10.00 | $10.00 | 22,741,890 |
| 2023-07-28 | $10.50 | $10.50 | $9.74 | $10.16 | $10.16 | 36,247,960 |
| 2023-07-27 | $10.03 | $10.91 | $9.96 | $10.35 | $10.35 | 48,244,710 |
| 2023-07-26 | $10.10 | $10.47 | $9.91 | $10.15 | $10.15 | 39,399,350 |
| 2023-07-25 | $9.99 | $10.35 | $9.66 | $10.13 | $10.13 | 66,092,280 |
| 2023-07-24 | $8.90 | $9.59 | $8.80 | $9.59 | $9.59 | 32,346,970 |
| 2023-07-21 | $8.48 | $9.00 | $8.38 | $8.72 | $8.72 | 17,950,320 |
| 2023-07-20 | $8.42 | $8.57 | $8.40 | $8.47 | $8.47 | 10,319,250 |
| 2023-07-19 | $8.65 | $8.65 | $8.38 | $8.42 | $8.42 | 14,458,600 |
| 2023-07-18 | $8.62 | $8.82 | $8.56 | $8.63 | $8.63 | 12,399,660 |
| 2023-07-17 | $8.57 | $8.81 | $8.54 | $8.58 | $8.58 | 13,265,180 |
| 2023-07-14 | $8.59 | $8.72 | $8.50 | $8.56 | $8.56 | 10,413,600 |
| 2023-07-13 | $8.51 | $8.66 | $8.41 | $8.59 | $8.59 | 12,692,630 |
| 2023-07-12 | $8.52 | $8.71 | $8.46 | $8.49 | $8.49 | 13,972,450 |
| 2023-07-11 | $8.56 | $8.66 | $8.50 | $8.52 | $8.52 | 13,985,720 |
| 2023-07-10 | $8.69 | $8.86 | $8.57 | $8.61 | $8.61 | 14,428,530 |
| 2023-07-07 | $8.79 | $9.13 | $8.69 | $8.75 | $8.75 | 26,552,820 |
| 2023-07-06 | $8.57 | $8.95 | $8.36 | $8.78 | $8.78 | 26,248,920 |
| 2023-07-05 | $8.56 | $8.93 | $8.35 | $8.71 | $8.71 | 21,864,000 |
| 2023-07-04 | $8.29 | $8.79 | $8.26 | $8.51 | $8.51 | 20,375,900 |
| 2023-07-03 | $8.60 | $8.70 | $8.35 | $8.39 | $8.39 | 21,096,330 |
| 2023-06-30 | $8.59 | $8.94 | $8.49 | $8.55 | $8.55 | 26,743,110 |
| 2023-06-29 | $8.26 | $8.90 | $8.17 | $8.72 | $8.72 | 38,840,820 |
| 2023-06-28 | $8.40 | $8.48 | $7.95 | $8.30 | $8.30 | 34,843,010 |
| 2023-06-27 | $8.27 | $8.92 | $8.00 | $8.52 | $8.52 | 44,421,530 |
| 2023-06-26 | $8.89 | $9.10 | $8.34 | $8.35 | $8.35 | 51,608,140 |
| 2023-06-21 | $8.70 | $9.39 | $8.61 | $9.27 | $9.27 | 85,347,060 |
| 2023-06-20 | $7.76 | $8.54 | $7.55 | $8.54 | $8.54 | 48,329,860 |
| 2023-06-19 | $8.08 | $8.08 | $7.70 | $7.76 | $7.76 | 44,245,110 |
| 2023-06-16 | $7.50 | $8.13 | $7.43 | $8.13 | $8.13 | 43,066,340 |
| 2023-06-15 | $7.21 | $7.45 | $7.11 | $7.39 | $7.39 | 9,185,170 |
| 2023-06-14 | $7.11 | $7.20 | $7.08 | $7.14 | $7.14 | 4,408,900 |
| 2023-06-13 | $6.98 | $7.13 | $6.98 | $7.09 | $7.09 | 4,248,500 |
| 2023-06-12 | $6.92 | $7.04 | $6.78 | $7.02 | $7.02 | 4,366,660 |
| 2023-06-09 | $6.94 | $6.94 | $6.80 | $6.89 | $6.89 | 3,064,310 |
| 2023-06-08 | $6.96 | $6.96 | $6.86 | $6.90 | $6.90 | 2,827,990 |
| 2023-06-07 | $7.01 | $7.10 | $6.90 | $6.94 | $6.94 | 3,768,710 |
| 2023-06-06 | $7.19 | $7.19 | $7.01 | $7.03 | $7.03 | 4,590,800 |
| 2023-06-05 | $7.12 | $7.29 | $7.07 | $7.14 | $7.14 | 6,531,570 |
| 2023-06-02 | $7.01 | $7.14 | $6.90 | $7.07 | $7.07 | 7,498,370 |
| 2023-06-01 | $6.86 | $6.89 | $6.79 | $6.85 | $6.85 | 3,551,210 |
| 2023-05-31 | $6.92 | $6.97 | $6.86 | $6.88 | $6.88 | 3,849,800 |
| 2023-05-30 | $6.90 | $6.93 | $6.84 | $6.92 | $6.92 | 4,311,130 |
| 2023-05-29 | $7.08 | $7.08 | $6.88 | $6.89 | $6.89 | 4,701,800 |
| 2023-05-26 | $7.00 | $7.05 | $6.86 | $7.02 | $7.02 | 5,172,000 |
| 2023-05-25 | $7.04 | $7.09 | $6.92 | $7.00 | $7.00 | 7,100,100 |
| 2023-05-24 | $7.08 | $7.17 | $7.02 | $7.05 | $7.05 | 4,654,650 |
| 2023-05-23 | $7.23 | $7.28 | $7.10 | $7.11 | $7.11 | 5,102,300 |
| 2023-05-22 | $7.10 | $7.27 | $7.08 | $7.21 | $7.21 | 7,813,250 |
| 2023-05-19 | $7.44 | $7.53 | $7.25 | $7.29 | $7.29 | 9,131,660 |
| 2023-05-18 | $7.25 | $7.56 | $7.22 | $7.44 | $7.44 | 14,454,060 |
| 2023-05-17 | $7.09 | $7.23 | $6.98 | $7.20 | $7.20 | 7,065,660 |
| 2023-05-16 | $7.08 | $7.15 | $7.00 | $7.06 | $7.06 | 4,967,200 |
| 2023-05-15 | $6.90 | $7.10 | $6.85 | $7.08 | $7.08 | 6,581,130 |
| 2023-05-12 | $6.99 | $7.07 | $6.89 | $6.91 | $6.91 | 5,206,630 |
| 2023-05-11 | $6.94 | $7.08 | $6.91 | $7.02 | $7.02 | 7,024,210 |
| 2023-05-10 | $6.83 | $7.02 | $6.71 | $6.95 | $6.95 | 9,252,330 |
| 2023-05-09 | $7.05 | $7.30 | $6.76 | $6.78 | $6.78 | 10,631,200 |
| 2023-05-08 | $6.85 | $7.00 | $6.81 | $6.92 | $6.92 | 11,587,680 |
| 2023-05-05 | $6.88 | $7.03 | $6.71 | $6.81 | $6.81 | 21,046,470 |
| 2023-05-04 | $6.60 | $6.85 | $6.50 | $6.85 | $6.85 | 18,949,810 |
| 2023-05-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-05-02 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-04-28 | $6.03 | $6.23 | $6.03 | $6.23 | $6.23 | 2,427,370 |
| 2023-04-27 | $6.08 | $6.09 | $6.01 | $6.02 | $6.02 | 1,267,490 |
| 2023-04-26 | $6.03 | $6.08 | $5.91 | $6.05 | $6.05 | 2,082,500 |
| 2023-04-25 | $6.11 | $6.12 | $5.88 | $5.99 | $5.99 | 3,138,070 |
| 2023-04-24 | $6.06 | $6.15 | $5.97 | $6.12 | $6.12 | 2,304,900 |
| 2023-04-21 | $6.28 | $6.28 | $6.01 | $6.06 | $6.06 | 3,192,730 |
| 2023-04-20 | $6.31 | $6.31 | $6.15 | $6.23 | $6.23 | 3,018,350 |
| 2023-04-19 | $6.39 | $6.40 | $6.30 | $6.31 | $6.31 | 1,975,100 |
| 2023-04-18 | $6.43 | $6.48 | $6.34 | $6.39 | $6.39 | 2,116,400 |
| 2023-04-17 | $6.53 | $6.56 | $6.39 | $6.43 | $6.43 | 2,729,640 |
| 2023-04-14 | $6.52 | $6.59 | $6.45 | $6.53 | $6.53 | 2,758,400 |
| 2023-04-13 | $6.43 | $6.78 | $6.40 | $6.54 | $6.54 | 5,128,130 |
| 2023-04-12 | $6.45 | $6.48 | $6.37 | $6.42 | $6.42 | 2,575,620 |
| 2023-04-11 | $6.44 | $6.44 | $6.36 | $6.41 | $6.41 | 2,523,300 |
| 2023-04-10 | $6.57 | $6.58 | $6.42 | $6.44 | $6.44 | 2,392,680 |
| 2023-04-07 | $6.52 | $6.57 | $6.47 | $6.56 | $6.56 | 1,744,630 |
| 2023-04-06 | $6.53 | $6.53 | $6.42 | $6.49 | $6.49 | 2,300,700 |
| 2023-04-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2023-04-04 | $6.65 | $6.70 | $6.49 | $6.54 | $6.54 | 3,142,310 |
| 2023-04-03 | $6.69 | $6.72 | $6.62 | $6.68 | $6.68 | 2,926,800 |
| 2023-03-31 | $6.62 | $6.71 | $6.62 | $6.69 | $6.69 | 2,112,580 |
| 2023-03-30 | $6.70 | $6.70 | $6.57 | $6.62 | $6.62 | 3,008,000 |
| 2023-03-29 | $6.80 | $6.87 | $6.65 | $6.67 | $6.67 | 3,864,100 |
| 2023-03-28 | $6.81 | $6.93 | $6.76 | $6.80 | $6.80 | 4,990,100 |
| 2023-03-27 | $6.70 | $6.87 | $6.69 | $6.75 | $6.75 | 3,379,810 |
| 2023-03-24 | $6.74 | $6.75 | $6.67 | $6.75 | $6.75 | 2,632,050 |
| 2023-03-23 | $6.74 | $6.77 | $6.66 | $6.74 | $6.74 | 2,336,370 |
| 2023-03-22 | $6.74 | $6.75 | $6.63 | $6.74 | $6.74 | 4,243,330 |
| 2023-03-21 | $6.44 | $6.73 | $6.44 | $6.71 | $6.71 | 5,838,710 |
| 2023-03-20 | $6.52 | $6.52 | $6.42 | $6.44 | $6.44 | 2,748,020 |
| 2023-03-17 | $6.48 | $6.55 | $6.42 | $6.50 | $6.50 | 3,345,600 |
| 2023-03-16 | $6.55 | $6.70 | $6.41 | $6.42 | $6.42 | 5,338,100 |
| 2023-03-15 | $6.39 | $6.58 | $6.38 | $6.55 | $6.55 | 4,296,790 |
| 2023-03-14 | $6.51 | $6.55 | $6.26 | $6.34 | $6.34 | 3,080,500 |
| 2023-03-13 | $6.41 | $6.51 | $6.36 | $6.49 | $6.49 | 2,938,310 |
| 2023-03-10 | $6.54 | $6.54 | $6.40 | $6.40 | $6.40 | 2,787,350 |
| 2023-03-09 | $6.65 | $6.65 | $6.52 | $6.53 | $6.53 | 2,529,910 |
| 2023-03-08 | $6.56 | $6.60 | $6.53 | $6.60 | $6.60 | 2,271,310 |
| 2023-03-07 | $6.73 | $6.74 | $6.55 | $6.61 | $6.61 | 3,859,010 |
| 2023-03-06 | $6.69 | $6.79 | $6.67 | $6.75 | $6.75 | 3,349,800 |
| 2023-03-03 | $6.83 | $6.84 | $6.66 | $6.69 | $6.69 | 4,377,510 |
| 2023-03-02 | $6.73 | $6.94 | $6.68 | $6.84 | $6.84 | 8,742,870 |
| 2023-03-01 | $6.49 | $6.79 | $6.48 | $6.70 | $6.70 | 8,485,600 |
| 2023-02-28 | $6.43 | $6.51 | $6.40 | $6.49 | $6.49 | 2,898,900 |
| 2023-02-27 | $6.53 | $6.53 | $6.38 | $6.38 | $6.38 | 3,856,600 |
| 2023-02-24 | $6.58 | $6.60 | $6.50 | $6.53 | $6.53 | 3,868,390 |
| 2023-02-23 | $6.59 | $6.62 | $6.55 | $6.59 | $6.59 | 1,888,370 |
| 2023-02-22 | $6.61 | $6.62 | $6.56 | $6.60 | $6.60 | 1,798,000 |
| 2023-02-21 | $6.57 | $6.64 | $6.55 | $6.63 | $6.63 | 3,065,400 |
| 2023-02-20 | $6.50 | $6.57 | $6.45 | $6.56 | $6.56 | 3,026,200 |
| 2023-02-17 | $6.54 | $6.61 | $6.47 | $6.49 | $6.49 | 3,715,300 |
| 2023-02-16 | $6.77 | $6.79 | $6.48 | $6.53 | $6.53 | 6,368,030 |
| 2023-02-15 | $6.80 | $6.84 | $6.73 | $6.76 | $6.76 | 3,556,690 |
| 2023-02-14 | $6.85 | $6.85 | $6.78 | $6.82 | $6.82 | 2,217,360 |
| 2023-02-13 | $6.83 | $6.84 | $6.78 | $6.81 | $6.81 | 3,067,900 |
| 2023-02-10 | $6.82 | $6.85 | $6.76 | $6.84 | $6.84 | 3,840,200 |
| 2023-02-09 | $6.79 | $6.84 | $6.74 | $6.83 | $6.83 | 5,122,320 |
| 2023-02-08 | $6.92 | $6.95 | $6.78 | $6.80 | $6.80 | 6,622,460 |
| 2023-02-07 | $6.91 | $6.95 | $6.80 | $6.93 | $6.93 | 5,759,000 |
| 2023-02-06 | $6.88 | $6.92 | $6.77 | $6.91 | $6.91 | 4,759,800 |
| 2023-02-03 | $6.92 | $6.93 | $6.77 | $6.88 | $6.88 | 6,553,100 |
| 2023-02-02 | $7.02 | $7.03 | $6.88 | $6.93 | $6.93 | 7,486,730 |
| 2023-02-01 | $7.08 | $7.11 | $6.94 | $7.04 | $7.04 | 9,530,700 |
| 2023-01-31 | $6.84 | $7.22 | $6.70 | $7.08 | $7.08 | 16,955,670 |
| 2023-01-30 | $6.60 | $7.10 | $6.59 | $6.81 | $6.81 | 14,776,810 |
| 2023-01-20 | $6.60 | $6.85 | $6.40 | $6.55 | $6.55 | 13,807,260 |
| 2023-01-19 | $6.13 | $6.23 | $6.10 | $6.23 | $6.23 | 2,859,970 |
| 2023-01-18 | $6.11 | $6.14 | $6.07 | $6.12 | $6.12 | 2,027,740 |
| 2023-01-17 | $6.10 | $6.12 | $6.05 | $6.08 | $6.08 | 1,858,730 |
| 2023-01-16 | $6.09 | $6.11 | $6.03 | $6.09 | $6.09 | 3,149,800 |
| 2023-01-13 | $6.06 | $6.10 | $6.01 | $6.10 | $6.10 | 2,462,230 |
| 2023-01-12 | $6.07 | $6.11 | $6.00 | $6.07 | $6.07 | 2,564,310 |
| 2023-01-11 | $6.19 | $6.19 | $6.04 | $6.06 | $6.06 | 3,712,800 |
| 2023-01-10 | $6.15 | $6.27 | $6.11 | $6.20 | $6.20 | 6,614,600 |
| 2023-01-09 | $6.10 | $6.13 | $6.01 | $6.09 | $6.09 | 4,532,900 |
| 2023-01-06 | $6.35 | $6.35 | $6.08 | $6.10 | $6.10 | 11,027,700 |
| 2023-01-05 | $6.10 | $6.72 | $6.06 | $6.35 | $6.35 | 16,094,050 |
| 2023-01-04 | $5.99 | $6.28 | $5.95 | $6.11 | $6.11 | 9,657,300 |
| 2023-01-03 | $5.75 | $6.00 | $5.73 | $5.96 | $5.96 | 4,495,620 |
| 2023-01-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-12-30 | $5.78 | $5.78 | $5.68 | $5.74 | $5.74 | 1,419,700 |
| 2022-12-29 | $5.73 | $5.75 | $5.69 | $5.70 | $5.70 | 1,927,520 |
| 2022-12-28 | $5.88 | $5.88 | $5.71 | $5.73 | $5.73 | 2,831,400 |
| 2022-12-27 | $5.89 | $5.92 | $5.83 | $5.84 | $5.84 | 2,581,800 |
| 2022-12-26 | $5.79 | $5.92 | $5.78 | $5.88 | $5.88 | 3,024,590 |
| 2022-12-23 | $5.68 | $5.81 | $5.65 | $5.80 | $5.80 | 4,260,670 |
| 2022-12-22 | $6.01 | $6.06 | $5.68 | $5.68 | $5.68 | 9,580,420 |
| 2022-12-21 | $6.09 | $6.12 | $5.92 | $6.00 | $6.00 | 4,920,300 |
| 2022-12-20 | $6.05 | $6.19 | $6.01 | $6.09 | $6.09 | 2,979,600 |
| 2022-12-19 | $6.16 | $6.20 | $6.02 | $6.11 | $6.11 | 4,123,430 |
| 2022-12-16 | $6.28 | $6.28 | $6.16 | $6.17 | $6.17 | 3,381,000 |
| 2022-12-15 | $6.32 | $6.32 | $6.20 | $6.28 | $6.28 | 3,145,400 |
| 2022-12-14 | $6.29 | $6.39 | $6.25 | $6.26 | $6.26 | 2,655,800 |
| 2022-12-13 | $6.35 | $6.35 | $6.26 | $6.29 | $6.29 | 2,483,200 |
| 2022-12-12 | $6.39 | $6.43 | $6.28 | $6.31 | $6.31 | 3,613,580 |
| 2022-12-09 | $6.45 | $6.48 | $6.36 | $6.37 | $6.37 | 2,982,600 |
| 2022-12-08 | $6.48 | $6.50 | $6.41 | $6.45 | $6.45 | 2,389,700 |
| 2022-12-07 | $6.46 | $6.52 | $6.42 | $6.47 | $6.47 | 2,431,400 |
| 2022-12-06 | $6.52 | $6.56 | $6.48 | $6.51 | $6.51 | 3,610,480 |
| 2022-12-05 | $6.49 | $6.56 | $6.48 | $6.56 | $6.56 | 3,789,080 |
| 2022-12-01 | $6.55 | $6.56 | $6.41 | $6.45 | $6.45 | 4,768,000 |
| 2022-11-30 | $6.56 | $6.57 | $6.47 | $6.50 | $6.50 | 3,470,600 |
| 2022-11-29 | $6.36 | $6.55 | $6.33 | $6.51 | $6.51 | 4,656,660 |
| 2022-11-28 | $6.37 | $6.37 | $6.22 | $6.31 | $6.31 | 3,055,800 |
| 2022-11-25 | $6.42 | $6.45 | $6.34 | $6.37 | $6.37 | 2,822,810 |
| 2022-11-24 | $6.50 | $6.50 | $6.36 | $6.44 | $6.44 | 2,668,300 |
| 2022-11-23 | $6.44 | $6.46 | $6.28 | $6.39 | $6.39 | 3,478,800 |
| 2022-11-22 | $6.64 | $6.67 | $6.40 | $6.43 | $6.43 | 4,327,420 |
| 2022-11-21 | $6.62 | $6.63 | $6.49 | $6.59 | $6.59 | 4,493,200 |
| 2022-11-18 | $6.61 | $6.72 | $6.59 | $6.62 | $6.62 | 3,368,900 |
| 2022-11-17 | $6.68 | $6.70 | $6.60 | $6.69 | $6.69 | 3,453,900 |
| 2022-11-16 | $6.69 | $6.76 | $6.66 | $6.69 | $6.69 | 3,391,600 |
| 2022-11-15 | $6.56 | $6.71 | $6.53 | $6.71 | $6.71 | 4,776,300 |
| 2022-11-14 | $6.66 | $6.68 | $6.50 | $6.55 | $6.55 | 4,503,750 |
| 2022-11-11 | $6.65 | $6.71 | $6.58 | $6.63 | $6.63 | 7,405,170 |
| 2022-11-10 | $6.58 | $6.61 | $6.49 | $6.57 | $6.57 | 4,474,850 |
| 2022-11-09 | $6.63 | $6.69 | $6.54 | $6.56 | $6.56 | 3,491,900 |
| 2022-11-08 | $6.58 | $6.64 | $6.55 | $6.60 | $6.60 | 2,808,070 |
| 2022-11-07 | $6.55 | $6.65 | $6.48 | $6.62 | $6.62 | 5,991,700 |
| 2022-11-04 | $6.49 | $6.56 | $6.47 | $6.55 | $6.55 | 4,300,830 |
| 2022-11-03 | $6.51 | $6.57 | $6.41 | $6.47 | $6.47 | 3,690,100 |
| 2022-11-02 | $6.46 | $6.58 | $6.42 | $6.52 | $6.52 | 3,807,250 |
| 2022-11-01 | $6.20 | $6.42 | $6.20 | $6.42 | $6.42 | 3,727,320 |
| 2022-10-31 | $6.20 | $6.28 | $6.17 | $6.20 | $6.20 | 3,774,890 |
| 2022-10-28 | $6.66 | $6.66 | $6.22 | $6.24 | $6.24 | 5,140,970 |
| 2022-10-27 | $6.69 | $6.76 | $6.64 | $6.66 | $6.66 | 3,211,700 |
| 2022-10-26 | $6.58 | $6.69 | $6.53 | $6.66 | $6.66 | 3,901,960 |
| 2022-10-25 | $6.51 | $6.58 | $6.34 | $6.58 | $6.58 | 3,883,670 |
| 2022-10-24 | $6.54 | $6.68 | $6.46 | $6.47 | $6.47 | 4,170,200 |
| 2022-10-21 | $6.63 | $6.67 | $6.55 | $6.56 | $6.56 | 2,475,600 |
| 2022-10-20 | $6.66 | $6.69 | $6.49 | $6.58 | $6.58 | 3,871,110 |
| 2022-10-19 | $6.72 | $6.72 | $6.59 | $6.64 | $6.64 | 2,952,080 |
| 2022-10-18 | $6.75 | $6.78 | $6.63 | $6.70 | $6.70 | 2,558,910 |
| 2022-10-17 | $6.66 | $6.76 | $6.56 | $6.75 | $6.75 | 4,032,210 |
| 2022-10-14 | $6.60 | $6.66 | $6.53 | $6.62 | $6.62 | 3,248,040 |
| 2022-10-13 | $6.48 | $6.59 | $6.44 | $6.51 | $6.51 | 3,030,700 |
| 2022-10-12 | $6.33 | $6.47 | $6.25 | $6.47 | $6.47 | 4,214,320 |
| 2022-10-11 | $6.34 | $6.35 | $6.19 | $6.33 | $6.33 | 2,969,050 |
| 2022-10-10 | $6.45 | $6.47 | $6.25 | $6.29 | $6.29 | 3,847,390 |
| 2022-09-30 | $6.57 | $6.64 | $6.40 | $6.42 | $6.42 | 3,221,100 |
| 2022-09-29 | $6.64 | $6.68 | $6.50 | $6.52 | $6.52 | 3,556,100 |
| 2022-09-28 | $6.78 | $6.84 | $6.56 | $6.57 | $6.57 | 4,743,000 |
| 2022-09-27 | $6.70 | $6.79 | $6.58 | $6.78 | $6.78 | 3,888,310 |
| 2022-09-26 | $6.70 | $6.83 | $6.61 | $6.68 | $6.68 | 3,578,680 |
| 2022-09-23 | $6.97 | $7.03 | $6.76 | $6.77 | $6.77 | 4,689,400 |
| 2022-09-22 | $6.97 | $7.06 | $6.93 | $7.00 | $7.00 | 3,861,770 |
| 2022-09-21 | $6.87 | $7.02 | $6.80 | $7.01 | $7.01 | 5,265,370 |
| 2022-09-20 | $6.85 | $6.98 | $6.85 | $6.90 | $6.90 | 3,778,700 |
| 2022-09-19 | $6.84 | $6.87 | $6.73 | $6.85 | $6.85 | 4,623,350 |
| 2022-09-16 | $6.95 | $7.04 | $6.73 | $6.73 | $6.73 | 5,509,990 |
| 2022-09-15 | $7.14 | $7.22 | $6.85 | $7.01 | $7.01 | 5,987,120 |
| 2022-09-14 | $7.15 | $7.25 | $7.07 | $7.13 | $7.13 | 3,031,800 |
| 2022-09-13 | $7.22 | $7.32 | $7.21 | $7.27 | $7.27 | 3,695,860 |
| 2022-09-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-09-09 | $7.28 | $7.32 | $7.19 | $7.25 | $7.25 | 2,725,570 |
| 2022-09-08 | $7.40 | $7.46 | $7.27 | $7.28 | $7.28 | 3,546,820 |
| 2022-09-07 | $7.41 | $7.46 | $7.33 | $7.40 | $7.40 | 3,823,140 |
| 2022-09-06 | $7.21 | $7.42 | $7.21 | $7.42 | $7.42 | 4,379,170 |
| 2022-09-05 | $7.22 | $7.38 | $7.10 | $7.29 | $7.29 | 4,559,820 |
| 2022-09-02 | $7.11 | $7.24 | $7.06 | $7.24 | $7.24 | 4,272,220 |
| 2022-09-01 | $7.18 | $7.19 | $7.07 | $7.08 | $7.08 | 3,514,970 |
| 2022-08-31 | $7.25 | $7.35 | $7.02 | $7.09 | $7.09 | 6,018,290 |
| 2022-08-30 | $7.22 | $7.40 | $7.22 | $7.27 | $7.27 | 3,924,890 |
| 2022-08-29 | $7.05 | $7.38 | $7.00 | $7.34 | $7.34 | 5,869,200 |
| 2022-08-26 | $7.45 | $7.49 | $7.15 | $7.22 | $7.22 | 9,054,340 |
| 2022-08-25 | $7.69 | $7.82 | $7.30 | $7.46 | $7.46 | 10,458,800 |
| 2022-08-24 | $8.14 | $8.18 | $7.67 | $7.69 | $7.69 | 11,659,600 |
| 2022-08-23 | $7.96 | $8.18 | $7.95 | $8.14 | $8.14 | 7,145,800 |
| 2022-08-22 | $7.90 | $8.05 | $7.86 | $7.99 | $7.99 | 7,194,900 |
| 2022-08-19 | $8.27 | $8.28 | $7.99 | $7.99 | $7.99 | 13,200,500 |
| 2022-08-18 | $8.16 | $8.35 | $8.05 | $8.31 | $8.31 | 15,193,700 |
| 2022-08-17 | $8.22 | $8.28 | $8.12 | $8.20 | $8.20 | 10,178,200 |
| 2022-08-16 | $8.25 | $8.31 | $8.19 | $8.27 | $8.27 | 11,025,530 |
| 2022-08-15 | $8.16 | $8.30 | $8.11 | $8.28 | $8.28 | 11,625,120 |
| 2022-08-12 | $8.33 | $8.42 | $8.16 | $8.17 | $8.17 | 14,806,100 |
| 2022-08-11 | $8.42 | $8.59 | $8.22 | $8.32 | $8.32 | 17,323,500 |
| 2022-08-10 | $8.30 | $8.42 | $8.08 | $8.39 | $8.39 | 24,946,430 |
| 2022-08-09 | $8.67 | $8.93 | $8.28 | $8.30 | $8.30 | 35,558,490 |
| 2022-08-08 | $8.88 | $8.98 | $8.59 | $8.74 | $8.74 | 32,422,620 |
| 2022-08-05 | $8.87 | $9.50 | $8.65 | $8.98 | $8.98 | 49,013,360 |
| 2022-08-04 | $9.15 | $9.50 | $8.57 | $8.88 | $8.88 | 55,034,650 |
| 2022-08-03 | $9.30 | $9.75 | $9.03 | $9.18 | $9.18 | 86,812,370 |
| 2022-08-02 | $7.97 | $8.86 | $7.78 | $8.86 | $8.86 | 54,375,350 |
| 2022-08-01 | $8.29 | $8.42 | $8.03 | $8.05 | $8.05 | 19,684,170 |
| 2022-07-29 | $8.41 | $8.83 | $8.31 | $8.51 | $8.51 | 18,667,190 |
| 2022-07-28 | $8.49 | $8.68 | $8.34 | $8.36 | $8.36 | 16,318,800 |
| 2022-07-27 | $8.38 | $8.59 | $8.28 | $8.45 | $8.45 | 10,747,270 |
| 2022-07-26 | $8.34 | $8.43 | $8.18 | $8.38 | $8.38 | 8,866,260 |
| 2022-07-25 | $8.26 | $8.66 | $8.20 | $8.40 | $8.40 | 16,039,040 |
| 2022-07-22 | $8.31 | $8.36 | $8.08 | $8.25 | $8.25 | 9,494,590 |
| 2022-07-21 | $7.90 | $8.36 | $7.86 | $8.31 | $8.31 | 18,325,790 |
| 2022-07-20 | $7.98 | $8.04 | $7.78 | $7.93 | $7.93 | 6,812,900 |
| 2022-07-19 | $7.85 | $8.12 | $7.77 | $8.02 | $8.02 | 9,465,930 |
| 2022-07-18 | $7.70 | $7.95 | $7.65 | $7.84 | $7.84 | 8,440,770 |
| 2022-07-15 | $7.74 | $8.06 | $7.35 | $7.82 | $7.82 | 15,277,750 |
| 2022-07-14 | $8.18 | $8.18 | $7.81 | $7.93 | $7.93 | 14,211,840 |
| 2022-07-13 | $8.40 | $8.43 | $8.15 | $8.21 | $8.21 | 10,844,360 |
| 2022-07-12 | $8.30 | $8.56 | $8.22 | $8.47 | $8.47 | 17,269,970 |
| 2022-07-11 | $7.98 | $8.39 | $7.75 | $8.38 | $8.38 | 19,544,490 |
| 2022-07-08 | $8.02 | $8.29 | $8.02 | $8.03 | $8.03 | 12,666,990 |
| 2022-07-07 | $8.01 | $8.18 | $7.87 | $8.07 | $8.07 | 15,253,660 |
| 2022-07-06 | $7.80 | $8.45 | $7.71 | $8.18 | $8.18 | 24,632,670 |
| 2022-07-05 | $7.92 | $8.02 | $7.71 | $7.85 | $7.85 | 11,762,090 |
| 2022-07-04 | $7.94 | $8.04 | $7.79 | $7.90 | $7.90 | 11,382,060 |
| 2022-07-01 | $8.11 | $8.21 | $7.72 | $7.80 | $7.80 | 19,794,190 |
| 2022-06-30 | $8.40 | $8.64 | $8.13 | $8.22 | $8.22 | 20,108,570 |
| 2022-06-29 | $8.93 | $8.99 | $8.19 | $8.40 | $8.36 | 34,158,100 |
| 2022-06-28 | $8.65 | $9.30 | $8.46 | $9.10 | $9.06 | 53,229,950 |
| 2022-06-27 | $8.38 | $8.80 | $8.10 | $8.55 | $8.51 | 40,739,100 |
| 2022-06-24 | $8.35 | $8.83 | $8.20 | $8.69 | $8.65 | 50,898,180 |
| 2022-06-23 | $8.32 | $8.89 | $8.12 | $8.36 | $8.32 | 63,941,130 |
| 2022-06-22 | $9.02 | $9.02 | $8.50 | $9.02 | $8.98 | 77,981,330 |
| 2022-06-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.16 | 6,832,010 |
| 2022-06-20 | $6.72 | $7.45 | $6.72 | $7.45 | $7.41 | 10,626,140 |
| 2022-06-17 | $6.72 | $6.82 | $6.61 | $6.77 | $6.74 | 2,820,910 |
| 2022-06-16 | $6.75 | $6.91 | $6.70 | $6.80 | $6.77 | 2,793,110 |
| 2022-06-15 | $6.82 | $6.95 | $6.78 | $6.82 | $6.79 | 4,772,030 |
| 2022-06-14 | $6.80 | $6.87 | $6.57 | $6.85 | $6.82 | 5,937,610 |
| 2022-06-13 | $7.07 | $7.11 | $6.80 | $6.88 | $6.85 | 7,464,630 |
| 2022-06-10 | $7.06 | $7.29 | $6.98 | $7.17 | $7.14 | 8,725,000 |
| 2022-06-09 | $7.05 | $7.10 | $6.98 | $7.06 | $7.03 | 5,027,190 |
| 2022-06-08 | $7.06 | $7.14 | $6.92 | $7.09 | $7.06 | 5,656,130 |
| 2022-06-07 | $7.16 | $7.18 | $6.95 | $7.08 | $7.05 | 7,567,880 |
| 2022-06-06 | $7.46 | $7.59 | $7.09 | $7.24 | $7.20 | 14,155,850 |
| 2022-06-02 | $7.29 | $7.78 | $7.22 | $7.69 | $7.65 | 24,695,650 |
| 2022-06-01 | $6.59 | $7.22 | $6.55 | $7.22 | $7.19 | 11,821,240 |
| 2022-05-31 | $6.45 | $6.63 | $6.41 | $6.56 | $6.53 | 3,410,170 |
| 2022-05-30 | $6.37 | $6.50 | $6.35 | $6.43 | $6.40 | 2,414,040 |
| 2022-05-27 | $6.48 | $6.52 | $6.34 | $6.40 | $6.37 | 2,812,690 |
| 2022-05-26 | $6.42 | $6.51 | $6.35 | $6.48 | $6.45 | 2,710,080 |
| 2022-05-25 | $6.41 | $6.51 | $6.36 | $6.44 | $6.41 | 2,235,460 |
| 2022-05-24 | $6.66 | $6.71 | $6.40 | $6.40 | $6.37 | 3,902,000 |
| 2022-05-23 | $6.51 | $6.68 | $6.51 | $6.64 | $6.61 | 3,576,770 |
| 2022-05-20 | $6.56 | $6.66 | $6.51 | $6.53 | $6.50 | 2,934,900 |
| 2022-05-19 | $6.43 | $6.56 | $6.38 | $6.55 | $6.52 | 2,498,200 |
| 2022-05-18 | $6.45 | $6.57 | $6.37 | $6.51 | $6.48 | 2,762,180 |
| 2022-05-17 | $6.53 | $6.60 | $6.32 | $6.42 | $6.39 | 2,898,120 |
| 2022-05-16 | $6.63 | $6.84 | $6.51 | $6.55 | $6.52 | 2,454,890 |
| 2022-05-13 | $6.51 | $6.60 | $6.42 | $6.60 | $6.57 | 2,542,090 |
| 2022-05-12 | $6.51 | $6.60 | $6.38 | $6.48 | $6.45 | 2,737,390 |
| 2022-05-11 | $6.58 | $6.70 | $6.54 | $6.58 | $6.55 | 3,572,010 |
| 2022-05-10 | $6.66 | $6.66 | $6.46 | $6.64 | $6.61 | 3,219,510 |
| 2022-05-09 | $6.55 | $6.82 | $6.45 | $6.68 | $6.65 | 4,301,060 |
| 2022-05-06 | $6.78 | $6.78 | $6.38 | $6.66 | $6.63 | 6,395,810 |
| 2022-05-05 | $7.16 | $7.39 | $6.71 | $6.83 | $6.80 | 6,619,210 |
| 2022-05-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.10 | 0 |
| 2022-05-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.10 | 0 |
| 2022-04-29 | $6.51 | $7.14 | $6.51 | $7.13 | $7.10 | 4,992,150 |
| 2022-04-28 | $6.50 | $6.57 | $6.32 | $6.50 | $6.47 | 4,080,130 |
| 2022-04-27 | $6.23 | $6.50 | $5.96 | $6.50 | $6.47 | 8,751,250 |
| 2022-04-26 | $6.74 | $6.91 | $6.18 | $6.22 | $6.19 | 6,091,860 |
| 2022-04-25 | $7.30 | $7.40 | $6.74 | $6.74 | $6.71 | 4,592,950 |
| 2022-04-22 | $7.60 | $7.60 | $7.25 | $7.49 | $7.45 | 5,154,830 |
| 2022-04-21 | $8.07 | $8.07 | $7.50 | $7.68 | $7.64 | 5,515,730 |
| 2022-04-20 | $8.46 | $8.59 | $7.93 | $8.10 | $8.06 | 6,108,210 |
| 2022-04-19 | $8.52 | $8.54 | $8.37 | $8.44 | $8.40 | 4,883,830 |
| 2022-04-18 | $8.40 | $8.71 | $8.31 | $8.55 | $8.51 | 7,222,310 |
| 2022-04-15 | $8.44 | $8.57 | $8.18 | $8.22 | $8.18 | 3,480,650 |
| 2022-04-14 | $8.16 | $8.51 | $8.16 | $8.46 | $8.42 | 4,587,400 |
| 2022-04-13 | $8.34 | $8.36 | $8.10 | $8.16 | $8.12 | 3,457,150 |
| 2022-04-12 | $8.44 | $8.49 | $8.25 | $8.35 | $8.31 | 3,854,560 |
| 2022-04-11 | $8.72 | $8.72 | $8.35 | $8.45 | $8.41 | 4,843,660 |
| 2022-04-08 | $8.58 | $8.84 | $8.27 | $8.74 | $8.70 | 6,342,140 |
| 2022-04-07 | $8.60 | $8.72 | $8.50 | $8.60 | $8.56 | 4,281,220 |
| 2022-04-06 | $8.77 | $8.86 | $8.54 | $8.72 | $8.68 | 6,541,870 |
| 2022-04-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.74 | 0 |
| 2022-04-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.74 | 0 |
| 2022-04-01 | $8.50 | $8.78 | $8.40 | $8.78 | $8.74 | 8,195,860 |
| 2022-03-31 | $8.49 | $8.62 | $8.44 | $8.54 | $8.50 | 4,988,900 |
| 2022-03-30 | $8.33 | $8.54 | $8.24 | $8.52 | $8.48 | 4,585,990 |
| 2022-03-29 | $8.50 | $8.51 | $8.20 | $8.31 | $8.27 | 4,865,100 |
| 2022-03-28 | $8.20 | $8.58 | $8.16 | $8.49 | $8.45 | 7,490,560 |
| 2022-03-25 | $7.98 | $8.28 | $7.87 | $8.22 | $8.18 | 4,730,900 |
| 2022-03-24 | $8.11 | $8.21 | $7.94 | $7.98 | $7.94 | 3,077,690 |
| 2022-03-23 | $8.05 | $8.22 | $7.96 | $8.18 | $8.14 | 4,131,990 |
| 2022-03-22 | $7.97 | $8.10 | $7.95 | $8.04 | $8.00 | 4,099,290 |
| 2022-03-21 | $7.65 | $8.08 | $7.62 | $8.07 | $8.03 | 6,791,060 |
| 2022-03-18 | $7.31 | $7.57 | $7.20 | $7.55 | $7.51 | 3,701,920 |
| 2022-03-17 | $7.46 | $7.65 | $7.33 | $7.35 | $7.31 | 4,775,100 |
| 2022-03-16 | $7.60 | $7.66 | $7.08 | $7.38 | $7.34 | 5,861,790 |
| 2022-03-15 | $7.78 | $7.79 | $7.31 | $7.60 | $7.56 | 5,347,110 |
| 2022-03-14 | $7.83 | $7.95 | $7.77 | $7.78 | $7.74 | 3,044,700 |
| 2022-03-11 | $7.76 | $7.98 | $7.64 | $7.95 | $7.91 | 3,067,100 |
| 2022-03-10 | $7.68 | $7.97 | $7.68 | $7.91 | $7.87 | 3,694,030 |
| 2022-03-09 | $7.62 | $7.69 | $7.37 | $7.68 | $7.64 | 4,008,610 |
| 2022-03-08 | $7.84 | $7.89 | $7.54 | $7.62 | $7.58 | 3,295,190 |
| 2022-03-07 | $7.99 | $8.00 | $7.81 | $7.86 | $7.82 | 2,885,100 |
| 2022-03-04 | $7.88 | $7.99 | $7.79 | $7.93 | $7.89 | 3,064,200 |
| 2022-03-03 | $7.94 | $8.05 | $7.81 | $7.87 | $7.83 | 3,707,910 |
| 2022-03-02 | $7.75 | $7.89 | $7.70 | $7.83 | $7.79 | 2,732,050 |
| 2022-03-01 | $7.65 | $7.77 | $7.61 | $7.76 | $7.72 | 3,245,000 |
| 2022-02-28 | $7.64 | $7.79 | $7.51 | $7.67 | $7.63 | 3,000,820 |
| 2022-02-25 | $7.70 | $7.87 | $7.67 | $7.72 | $7.68 | 2,910,350 |
| 2022-02-24 | $7.82 | $7.90 | $7.49 | $7.60 | $7.56 | 4,212,630 |
| 2022-02-23 | $7.74 | $7.89 | $7.68 | $7.86 | $7.82 | 3,138,340 |
| 2022-02-22 | $7.80 | $7.88 | $7.68 | $7.70 | $7.66 | 3,038,730 |
| 2022-02-21 | $7.85 | $7.85 | $7.72 | $7.83 | $7.79 | 2,120,360 |
| 2022-02-18 | $7.87 | $7.87 | $7.67 | $7.85 | $7.81 | 2,140,800 |
| 2022-02-17 | $7.89 | $7.95 | $7.79 | $7.87 | $7.83 | 2,801,130 |
| 2022-02-16 | $7.72 | $7.92 | $7.72 | $7.92 | $7.88 | 2,724,970 |
| 2022-02-15 | $7.83 | $7.83 | $7.65 | $7.72 | $7.68 | 2,232,000 |
| 2022-02-14 | $7.88 | $7.92 | $7.73 | $7.78 | $7.74 | 2,331,500 |
| 2022-02-11 | $8.16 | $8.18 | $7.80 | $7.89 | $7.85 | 3,287,800 |
| 2022-02-10 | $8.22 | $8.33 | $8.11 | $8.16 | $8.12 | 2,009,220 |
| 2022-02-09 | $8.28 | $8.29 | $8.15 | $8.19 | $8.15 | 2,311,000 |
| 2022-02-08 | $8.05 | $8.25 | $8.03 | $8.18 | $8.14 | 2,673,440 |
| 2022-02-07 | $7.88 | $8.12 | $7.81 | $8.04 | $8.00 | 2,637,780 |
| 2022-02-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.76 | 0 |
| 2022-02-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.76 | 0 |
| 2022-02-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.76 | 0 |
| 2022-02-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.76 | 0 |
| 2022-01-28 | $7.80 | $7.89 | $7.58 | $7.80 | $7.76 | 2,708,370 |
| 2022-01-27 | $8.09 | $8.11 | $7.68 | $7.71 | $7.67 | 2,870,010 |
| 2022-01-26 | $7.86 | $8.04 | $7.73 | $8.00 | $7.96 | 3,373,030 |
| 2022-01-25 | $8.20 | $8.24 | $7.81 | $7.83 | $7.79 | 4,104,910 |
| 2022-01-24 | $8.20 | $8.34 | $8.06 | $8.17 | $8.13 | 3,241,220 |
| 2022-01-21 | $8.35 | $8.37 | $8.14 | $8.18 | $8.14 | 2,606,300 |
| 2022-01-20 | $8.68 | $8.79 | $8.30 | $8.35 | $8.31 | 4,778,280 |
| 2022-01-19 | $8.59 | $8.85 | $8.57 | $8.65 | $8.61 | 4,418,590 |
| 2022-01-18 | $9.02 | $9.09 | $8.60 | $8.64 | $8.60 | 6,083,130 |
| 2022-01-17 | $9.00 | $9.14 | $8.88 | $9.02 | $8.98 | 5,672,480 |
| 2022-01-14 | $8.83 | $9.20 | $8.76 | $9.01 | $8.97 | 9,458,710 |
| 2022-01-13 | $9.07 | $9.46 | $8.84 | $8.84 | $8.80 | 16,228,560 |
| 2022-01-12 | $8.80 | $9.24 | $8.60 | $9.16 | $9.12 | 13,917,160 |
| 2022-01-11 | $8.33 | $8.84 | $8.29 | $8.67 | $8.63 | 9,724,610 |
| 2022-01-10 | $8.08 | $8.38 | $8.07 | $8.34 | $8.30 | 5,388,660 |
| 2022-01-07 | $8.26 | $8.39 | $8.04 | $8.06 | $8.02 | 4,443,960 |
| 2022-01-06 | $8.07 | $8.28 | $8.00 | $8.20 | $8.16 | 4,354,090 |
| 2022-01-05 | $8.21 | $8.24 | $7.92 | $8.07 | $8.03 | 5,247,300 |
| 2022-01-04 | $8.24 | $8.27 | $8.11 | $8.18 | $8.14 | 4,339,050 |
| 2022-01-03 | $8.23 | $8.23 | $8.23 | $8.23 | $8.19 | 0 |
| 2021-12-31 | $8.20 | $8.28 | $8.16 | $8.23 | $8.19 | 2,967,930 |
| 2021-12-30 | $8.30 | $8.34 | $8.11 | $8.21 | $8.17 | 4,327,050 |
| 2021-12-29 | $8.38 | $8.43 | $8.26 | $8.30 | $8.26 | 3,411,890 |
| 2021-12-28 | $8.27 | $8.42 | $8.16 | $8.36 | $8.32 | 5,366,490 |
| 2021-12-27 | $8.30 | $8.38 | $8.10 | $8.21 | $8.17 | 6,043,990 |
| 2021-12-24 | $8.77 | $8.90 | $8.20 | $8.30 | $8.26 | 13,074,390 |
| 2021-12-23 | $9.10 | $9.15 | $8.77 | $8.77 | $8.73 | 8,789,150 |
| 2021-12-22 | $9.09 | $9.29 | $9.03 | $9.16 | $9.12 | 7,218,600 |
| 2021-12-21 | $8.98 | $9.22 | $8.98 | $9.09 | $9.05 | 5,379,130 |
| 2021-12-20 | $8.96 | $9.35 | $8.94 | $8.98 | $8.94 | 8,308,550 |
| 2021-12-17 | $9.21 | $9.23 | $8.93 | $8.96 | $8.92 | 7,066,860 |
| 2021-12-16 | $9.39 | $9.39 | $9.08 | $9.15 | $9.11 | 7,493,130 |
| 2021-12-15 | $9.29 | $9.39 | $9.25 | $9.35 | $9.30 | 5,159,850 |
| 2021-12-14 | $9.26 | $9.48 | $9.21 | $9.30 | $9.25 | 5,801,400 |
| 2021-12-13 | $9.45 | $9.54 | $9.18 | $9.30 | $9.25 | 7,310,670 |
| 2021-12-07 | $10.67 | $11.03 | $9.61 | $9.80 | $9.75 | 18,470,090 |
| 2021-12-06 | $10.93 | $11.02 | $10.61 | $10.65 | $10.60 | 8,717,750 |
| 2021-12-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.80 | 15,426,620 |
| 2021-12-02 | $11.22 | $11.22 | $11.22 | $11.22 | $11.17 | 16,058,010 |
| 2021-12-01 | $11.03 | $11.44 | $10.92 | $11.26 | $11.21 | 14,726,610 |
| 2021-11-30 | $11.57 | $11.67 | $10.78 | $10.90 | $10.85 | 20,370,030 |
| 2021-11-29 | $11.18 | $11.82 | $10.88 | $11.43 | $11.37 | 23,236,160 |
| 2021-11-26 | $11.05 | $11.60 | $10.78 | $11.42 | $11.36 | 40,155,040 |
| 2021-11-25 | $9.61 | $10.56 | $9.47 | $10.56 | $10.51 | 15,851,020 |
| 2021-11-24 | $9.69 | $9.96 | $9.35 | $9.60 | $9.55 | 20,409,950 |
| 2021-11-23 | $10.92 | $11.06 | $10.03 | $10.07 | $10.02 | 29,606,240 |
| 2021-11-22 | $10.85 | $11.49 | $10.73 | $11.14 | $11.09 | 15,447,840 |
| 2021-11-19 | $10.70 | $11.05 | $10.20 | $10.80 | $10.75 | 19,587,710 |
| 2021-11-18 | $10.16 | $11.28 | $10.00 | $10.83 | $10.78 | 37,950,230 |
| 2021-11-17 | $9.90 | $10.52 | $9.90 | $10.52 | $10.47 | 44,999,040 |
| 2021-11-16 | $9.67 | $10.00 | $9.17 | $9.56 | $9.51 | 28,324,290 |
| 2021-11-15 | $9.08 | $9.16 | $8.98 | $9.16 | $9.12 | 10,576,910 |
| 2021-11-12 | $8.30 | $8.45 | $8.23 | $8.33 | $8.29 | 2,541,830 |
| 2021-11-11 | $8.35 | $8.38 | $8.25 | $8.28 | $8.24 | 2,425,850 |
| 2021-11-10 | $8.30 | $8.49 | $8.17 | $8.30 | $8.26 | 3,639,700 |
| 2021-11-09 | $7.81 | $8.35 | $7.75 | $8.27 | $8.23 | 4,916,560 |
| 2021-11-08 | $7.84 | $7.96 | $7.68 | $7.83 | $7.79 | 2,539,350 |
| 2021-11-05 | $7.33 | $7.33 | $7.33 | $7.33 | $7.29 | 4,558,500 |
| 2021-11-04 | $7.24 | $7.39 | $7.20 | $7.33 | $7.29 | 1,590,910 |
| 2021-11-03 | $7.39 | $7.41 | $7.15 | $7.23 | $7.19 | 1,914,190 |
| 2021-11-02 | $7.54 | $7.86 | $7.35 | $7.43 | $7.39 | 5,083,130 |
| 2021-11-01 | $7.11 | $7.39 | $6.96 | $7.27 | $7.23 | 1,793,250 |
| 2021-10-29 | $7.17 | $7.27 | $7.12 | $7.18 | $7.15 | 1,338,900 |
| 2021-10-28 | $7.43 | $7.43 | $7.15 | $7.17 | $7.14 | 1,875,100 |
| 2021-10-27 | $7.71 | $7.77 | $7.37 | $7.41 | $7.37 | 2,508,950 |
| 2021-10-26 | $7.58 | $7.72 | $7.44 | $7.70 | $7.66 | 2,434,300 |
| 2021-10-25 | $7.52 | $7.66 | $7.51 | $7.58 | $7.54 | 1,993,770 |
| 2021-10-22 | $7.72 | $7.88 | $7.64 | $7.72 | $7.68 | 1,845,980 |
| 2021-10-21 | $7.85 | $7.93 | $7.64 | $7.72 | $7.68 | 2,221,350 |
| 2021-10-20 | $7.99 | $7.99 | $7.63 | $7.85 | $7.81 | 1,533,800 |
| 2021-10-19 | $8.07 | $8.07 | $7.93 | $7.94 | $7.90 | 1,859,570 |
| 2021-10-18 | $7.94 | $8.21 | $7.86 | $8.06 | $8.02 | 4,162,090 |
| 2021-10-15 | $8.35 | $8.35 | $7.85 | $7.93 | $7.89 | 5,628,040 |
| 2021-10-14 | $8.50 | $8.52 | $8.23 | $8.42 | $8.38 | 2,648,230 |
| 2021-10-13 | $8.58 | $8.76 | $8.26 | $8.50 | $8.46 | 3,201,760 |
| 2021-10-12 | $8.70 | $8.75 | $8.36 | $8.62 | $8.58 | 4,326,620 |
| 2021-10-11 | $8.53 | $8.87 | $8.53 | $8.70 | $8.66 | 4,242,210 |
| 2021-10-08 | $8.25 | $8.57 | $8.20 | $8.53 | $8.49 | 5,382,760 |
| 2021-10-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.14 | 0 |
| 2021-10-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.14 | 0 |
| 2021-09-30 | $8.06 | $8.23 | $8.04 | $8.18 | $8.14 | 2,518,460 |
| 2021-09-29 | $8.32 | $8.34 | $8.02 | $8.06 | $8.02 | 3,583,300 |
| 2021-09-28 | $7.98 | $8.40 | $7.98 | $8.25 | $8.21 | 5,444,550 |
| 2021-09-27 | $8.43 | $8.55 | $7.93 | $7.93 | $7.89 | 5,561,130 |
| 2021-09-24 | $8.30 | $8.77 | $8.28 | $8.38 | $8.34 | 6,246,060 |
| 2021-09-23 | $8.27 | $8.37 | $8.16 | $8.27 | $8.23 | 2,820,270 |
| 2021-09-22 | $8.15 | $8.40 | $7.94 | $8.27 | $8.23 | 4,759,260 |
| 2021-09-21 | $8.12 | $8.12 | $8.12 | $8.12 | $8.08 | 0 |
| 2021-09-20 | $8.12 | $8.12 | $8.12 | $8.12 | $8.08 | 0 |
| 2021-09-17 | $8.14 | $8.42 | $8.01 | $8.12 | $8.08 | 5,486,370 |
| 2021-09-16 | $7.99 | $8.48 | $7.68 | $8.14 | $8.10 | 10,556,330 |
| 2021-09-15 | $8.40 | $8.40 | $7.69 | $7.94 | $7.90 | 9,005,260 |
| 2021-09-14 | $8.27 | $8.55 | $7.97 | $8.27 | $8.23 | 15,347,220 |
| 2021-09-13 | $7.48 | $8.17 | $7.36 | $8.17 | $8.13 | 10,916,100 |
| 2021-09-10 | $7.48 | $7.58 | $7.35 | $7.49 | $7.45 | 5,534,440 |
| 2021-09-09 | $7.23 | $7.48 | $7.19 | $7.44 | $7.40 | 5,428,420 |
| 2021-09-08 | $7.18 | $7.27 | $7.12 | $7.21 | $7.18 | 2,474,030 |
| 2021-09-07 | $7.17 | $7.35 | $7.03 | $7.20 | $7.17 | 4,048,200 |
| 2021-09-06 | $6.97 | $7.23 | $6.94 | $7.14 | $7.11 | 4,120,580 |
| 2021-09-03 | $6.95 | $7.08 | $6.88 | $6.94 | $6.91 | 2,617,120 |
| 2021-09-02 | $6.99 | $6.99 | $6.83 | $6.95 | $6.92 | 3,308,770 |
| 2021-09-01 | $7.16 | $7.20 | $6.90 | $7.00 | $6.97 | 5,508,520 |
| 2021-08-31 | $6.73 | $7.20 | $6.70 | $7.16 | $7.13 | 6,714,660 |
| 2021-08-30 | $6.55 | $6.83 | $6.49 | $6.74 | $6.71 | 5,772,650 |
| 2021-08-27 | $6.49 | $6.49 | $6.38 | $6.40 | $6.37 | 1,794,550 |
| 2021-08-26 | $6.40 | $6.55 | $6.39 | $6.47 | $6.44 | 2,707,320 |
| 2021-08-25 | $6.50 | $6.51 | $6.40 | $6.43 | $6.40 | 1,851,600 |
| 2021-08-24 | $6.32 | $6.48 | $6.32 | $6.43 | $6.40 | 2,979,870 |
| 2021-08-23 | $6.24 | $6.38 | $6.24 | $6.32 | $6.29 | 2,366,010 |
| 2021-08-20 | $6.39 | $6.40 | $6.23 | $6.25 | $6.22 | 1,641,000 |
| 2021-08-19 | $6.26 | $6.44 | $6.23 | $6.40 | $6.37 | 3,056,140 |
| 2021-08-18 | $6.27 | $6.28 | $6.18 | $6.26 | $6.23 | 2,573,730 |
| 2021-08-17 | $6.35 | $6.35 | $6.23 | $6.26 | $6.23 | 1,620,800 |
| 2021-08-16 | $6.38 | $6.40 | $6.29 | $6.35 | $6.32 | 2,497,820 |
| 2021-08-13 | $6.42 | $6.43 | $6.32 | $6.37 | $6.34 | 1,663,930 |
| 2021-08-12 | $6.46 | $6.51 | $6.35 | $6.44 | $6.41 | 2,469,620 |
| 2021-08-11 | $6.51 | $6.57 | $6.46 | $6.48 | $6.45 | 1,911,070 |
| 2021-08-10 | $6.53 | $6.54 | $6.45 | $6.51 | $6.48 | 1,257,400 |
| 2021-08-09 | $6.54 | $6.56 | $6.47 | $6.52 | $6.49 | 1,306,250 |
| 2021-08-06 | $6.66 | $6.66 | $6.52 | $6.56 | $6.53 | 1,413,230 |
| 2021-08-05 | $6.65 | $6.79 | $6.60 | $6.66 | $6.63 | 1,510,800 |
| 2021-08-04 | $6.73 | $6.77 | $6.65 | $6.66 | $6.63 | 1,862,100 |
| 2021-08-03 | $6.64 | $6.74 | $6.56 | $6.60 | $6.57 | 1,759,510 |
| 2021-08-02 | $6.45 | $6.73 | $6.32 | $6.66 | $6.63 | 2,633,790 |
| 2021-07-30 | $6.32 | $6.36 | $6.26 | $6.35 | $6.32 | 1,758,930 |
| 2021-07-29 | $6.34 | $6.46 | $6.22 | $6.32 | $6.29 | 2,519,060 |
| 2021-07-28 | $6.45 | $6.48 | $6.14 | $6.33 | $6.30 | 3,450,680 |
| 2021-07-27 | $6.52 | $6.57 | $6.44 | $6.45 | $6.42 | 1,677,200 |
| 2021-07-26 | $6.60 | $6.68 | $6.40 | $6.53 | $6.50 | 2,776,000 |
| 2021-07-23 | $6.67 | $6.75 | $6.57 | $6.61 | $6.58 | 2,750,520 |
| 2021-07-22 | $6.69 | $6.78 | $6.64 | $6.71 | $6.68 | 2,647,940 |
| 2021-07-21 | $6.78 | $6.83 | $6.71 | $6.75 | $6.72 | 2,077,500 |
| 2021-07-20 | $6.61 | $6.82 | $6.56 | $6.81 | $6.78 | 2,146,550 |
| 2021-07-19 | $6.80 | $6.80 | $6.57 | $6.67 | $6.64 | 3,086,400 |
| 2021-07-16 | $6.86 | $6.96 | $6.78 | $6.80 | $6.77 | 3,147,060 |
| 2021-07-15 | $6.83 | $7.05 | $6.77 | $6.86 | $6.83 | 3,480,190 |
| 2021-07-14 | $6.90 | $6.94 | $6.80 | $6.85 | $6.82 | 3,171,630 |
| 2021-07-13 | $6.77 | $6.98 | $6.65 | $6.90 | $6.87 | 5,356,160 |
| 2021-07-12 | $6.75 | $6.82 | $6.67 | $6.75 | $6.72 | 4,069,500 |
| 2021-07-09 | $6.71 | $6.81 | $6.52 | $6.81 | $6.78 | 7,860,800 |
| 2021-07-08 | $6.62 | $6.79 | $6.50 | $6.78 | $6.75 | 8,206,130 |
| 2021-07-07 | $6.68 | $6.72 | $6.41 | $6.48 | $6.45 | 6,372,650 |
| 2021-07-06 | $6.68 | $6.75 | $6.60 | $6.68 | $6.65 | 4,016,830 |
| 2021-07-05 | $6.70 | $7.09 | $6.69 | $6.76 | $6.73 | 7,630,650 |
| 2021-07-02 | $6.75 | $6.86 | $6.59 | $6.67 | $6.64 | 8,322,470 |
| 2021-07-01 | $7.18 | $7.42 | $6.71 | $6.71 | $6.68 | 20,346,450 |
| 2021-06-30 | $8.28 | $8.41 | $7.46 | $7.46 | $7.42 | 17,731,310 |
| 2021-06-29 | $8.65 | $8.65 | $8.04 | $8.29 | $8.25 | 7,158,480 |
| 2021-06-28 | $8.22 | $8.59 | $8.18 | $8.58 | $8.54 | 6,636,720 |
| 2021-06-25 | $8.28 | $8.44 | $8.16 | $8.22 | $8.18 | 5,157,930 |
| 2021-06-24 | $8.01 | $8.39 | $8.00 | $8.29 | $8.25 | 8,590,410 |
| 2021-06-23 | $8.22 | $8.32 | $8.00 | $8.09 | $8.05 | 7,668,140 |
| 2021-06-22 | $7.72 | $8.20 | $7.71 | $8.11 | $8.07 | 10,075,390 |
| 2021-06-21 | $7.60 | $8.10 | $7.50 | $7.76 | $7.72 | 12,092,060 |
| 2021-06-18 | $7.29 | $7.58 | $7.27 | $7.55 | $7.51 | 7,194,730 |
| 2021-06-17 | $7.23 | $7.50 | $6.60 | $7.33 | $7.29 | 11,715,330 |
| 2021-06-16 | $6.74 | $7.33 | $6.61 | $7.33 | $7.29 | 11,381,370 |
| 2021-06-15 | $6.54 | $6.71 | $6.54 | $6.66 | $6.63 | 1,799,240 |
| 2021-06-14 | $6.63 | $6.63 | $6.63 | $6.63 | $6.60 | 0 |
| 2021-06-11 | $6.76 | $6.79 | $6.56 | $6.63 | $6.60 | 3,034,700 |
| 2021-06-10 | $6.85 | $6.89 | $6.75 | $6.76 | $6.73 | 2,424,100 |
| 2021-06-09 | $6.82 | $6.95 | $6.78 | $6.85 | $6.82 | 3,587,900 |
| 2021-06-08 | $6.71 | $6.89 | $6.70 | $6.85 | $6.82 | 2,608,300 |
| 2021-06-07 | $6.89 | $6.91 | $6.72 | $6.77 | $6.74 | 2,523,100 |
| 2021-06-04 | $6.90 | $6.96 | $6.77 | $6.86 | $6.83 | 3,027,750 |
| 2021-06-03 | $6.98 | $7.10 | $6.83 | $6.99 | $6.87 | 5,538,340 |
| 2021-06-02 | $6.83 | $6.98 | $6.68 | $6.89 | $6.77 | 2,612,080 |
| 2021-06-01 | $6.61 | $6.96 | $6.53 | $6.83 | $6.71 | 3,845,750 |
| 2021-05-31 | $6.57 | $6.57 | $6.43 | $6.51 | $6.39 | 1,319,060 |
| 2021-05-28 | $6.60 | $6.63 | $6.51 | $6.54 | $6.42 | 1,108,800 |
| 2021-05-27 | $6.43 | $6.57 | $6.43 | $6.56 | $6.44 | 1,572,470 |
| 2021-05-26 | $6.57 | $6.58 | $6.41 | $6.44 | $6.33 | 1,685,330 |
| 2021-05-25 | $6.53 | $6.59 | $6.48 | $6.56 | $6.44 | 1,357,790 |
| 2021-05-24 | $6.48 | $6.64 | $6.45 | $6.53 | $6.41 | 2,274,700 |
| 2021-05-21 | $6.40 | $6.50 | $6.39 | $6.42 | $6.31 | 1,094,500 |
| 2021-05-20 | $6.44 | $6.54 | $6.31 | $6.40 | $6.29 | 2,506,990 |
| 2021-05-19 | $6.51 | $6.59 | $6.48 | $6.52 | $6.40 | 1,837,700 |
| 2021-05-18 | $6.53 | $6.70 | $6.49 | $6.49 | $6.37 | 3,593,370 |
| 2021-05-17 | $6.71 | $6.79 | $6.52 | $6.64 | $6.52 | 3,428,690 |
| 2021-05-14 | $6.77 | $7.10 | $6.74 | $6.77 | $6.65 | 4,347,250 |
| 2021-05-13 | $6.90 | $6.95 | $6.69 | $6.77 | $6.65 | 4,191,130 |
| 2021-05-12 | $7.33 | $7.39 | $6.83 | $6.86 | $6.74 | 11,294,530 |
| 2021-05-11 | $6.45 | $7.12 | $6.24 | $7.12 | $6.99 | 9,411,860 |
| 2021-05-10 | $6.90 | $6.90 | $6.44 | $6.47 | $6.36 | 8,975,770 |
| 2021-05-06 | $7.15 | $7.23 | $7.08 | $7.15 | $7.02 | 2,296,340 |
| 2021-05-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.05 | 0 |
| 2021-05-04 | $7.18 | $7.18 | $7.18 | $7.18 | $7.05 | 0 |
| 2021-04-30 | $7.09 | $7.34 | $7.02 | $7.18 | $7.05 | 3,657,200 |
| 2021-04-29 | $7.08 | $7.10 | $6.98 | $7.02 | $6.90 | 1,513,690 |
| 2021-04-28 | $7.06 | $7.13 | $6.95 | $7.08 | $6.95 | 1,691,680 |
| 2021-04-27 | $7.10 | $7.13 | $6.89 | $7.06 | $6.93 | 2,007,410 |
| 2021-04-26 | $6.75 | $7.07 | $6.73 | $7.07 | $6.94 | 3,910,500 |
| 2021-04-23 | $6.63 | $6.87 | $6.63 | $6.73 | $6.61 | 1,412,560 |
| 2021-04-22 | $6.73 | $6.79 | $6.64 | $6.65 | $6.53 | 1,790,590 |
| 2021-04-21 | $6.98 | $6.98 | $6.71 | $6.73 | $6.61 | 1,584,470 |
| 2021-04-20 | $7.04 | $7.09 | $6.80 | $6.82 | $6.70 | 3,563,720 |
| 2021-04-19 | $6.84 | $7.16 | $6.83 | $7.06 | $6.93 | 3,533,020 |
| 2021-04-16 | $6.75 | $6.95 | $6.68 | $6.86 | $6.74 | 2,282,510 |
| 2021-04-15 | $6.80 | $6.84 | $6.64 | $6.75 | $6.63 | 2,119,020 |
| 2021-04-14 | $6.67 | $6.87 | $6.61 | $6.81 | $6.69 | 2,234,430 |
| 2021-04-13 | $6.79 | $6.96 | $6.60 | $6.74 | $6.62 | 5,676,490 |
| 2021-04-12 | $6.45 | $6.77 | $6.32 | $6.77 | $6.65 | 4,038,980 |
| 2021-04-09 | $6.33 | $6.60 | $6.22 | $6.45 | $6.34 | 4,111,540 |
| 2021-04-08 | $6.81 | $6.83 | $6.33 | $6.34 | $6.23 | 6,578,740 |
| 2021-04-07 | $6.60 | $6.66 | $6.46 | $6.66 | $6.54 | 2,260,890 |
| 2021-04-06 | $6.15 | $6.34 | $6.15 | $6.34 | $6.23 | 1,837,530 |
| 2021-04-05 | $6.04 | $6.04 | $6.04 | $6.04 | $5.93 | 0 |
| 2021-04-02 | $5.74 | $6.04 | $5.74 | $6.04 | $5.93 | 3,132,160 |
| 2021-04-01 | $5.71 | $5.78 | $5.69 | $5.75 | $5.65 | 731,760 |
| 2021-03-31 | $5.70 | $5.73 | $5.62 | $5.70 | $5.60 | 1,406,420 |
| 2021-03-30 | $5.84 | $5.84 | $5.67 | $5.70 | $5.60 | 1,706,470 |
| 2021-03-29 | $5.85 | $5.91 | $5.80 | $5.83 | $5.73 | 1,565,860 |
| 2021-03-26 | $5.83 | $5.92 | $5.80 | $5.85 | $5.75 | 1,162,880 |
| 2021-03-25 | $5.79 | $5.91 | $5.73 | $5.81 | $5.71 | 1,656,060 |
| 2021-03-24 | $5.94 | $5.94 | $5.75 | $5.76 | $5.66 | 2,281,800 |
| 2021-03-23 | $5.96 | $6.01 | $5.84 | $5.91 | $5.81 | 2,480,000 |
| 2021-03-22 | $5.81 | $5.99 | $5.81 | $5.96 | $5.85 | 1,864,050 |
| 2021-03-19 | $5.74 | $5.94 | $5.74 | $5.86 | $5.76 | 2,570,710 |
| 2021-03-18 | $5.70 | $5.78 | $5.67 | $5.77 | $5.67 | 1,886,400 |
| 2021-03-17 | $5.57 | $5.84 | $5.55 | $5.70 | $5.60 | 5,715,460 |
| 2021-03-16 | $5.52 | $5.59 | $5.46 | $5.56 | $5.46 | 1,291,300 |
| 2021-03-15 | $5.51 | $5.63 | $5.43 | $5.53 | $5.43 | 2,401,620 |
| 2021-03-12 | $5.28 | $5.55 | $5.28 | $5.53 | $5.43 | 3,418,940 |
| 2021-03-11 | $5.18 | $5.33 | $5.17 | $5.29 | $5.20 | 1,242,900 |
| 2021-03-10 | $5.18 | $5.26 | $5.16 | $5.19 | $5.10 | 1,135,800 |
| 2021-03-09 | $5.18 | $5.26 | $5.02 | $5.18 | $5.09 | 1,714,120 |
| 2021-03-08 | $5.31 | $5.42 | $5.20 | $5.20 | $5.11 | 1,824,200 |
| 2021-03-05 | $5.14 | $5.37 | $5.13 | $5.31 | $5.22 | 2,051,220 |
| 2021-03-04 | $5.10 | $5.15 | $5.10 | $5.15 | $5.06 | 1,261,530 |
| 2021-03-03 | $5.11 | $5.16 | $5.08 | $5.14 | $5.05 | 1,096,960 |
| 2021-03-02 | $5.14 | $5.14 | $5.08 | $5.11 | $5.02 | 833,300 |
| 2021-03-01 | $5.06 | $5.14 | $5.06 | $5.12 | $5.03 | 921,750 |
| 2021-02-26 | $5.09 | $5.13 | $5.06 | $5.06 | $4.97 | 854,800 |
| 2021-02-25 | $5.06 | $5.19 | $5.06 | $5.11 | $5.02 | 1,084,650 |
| 2021-02-24 | $5.03 | $5.06 | $5.03 | $5.06 | $4.97 | 1,042,450 |
| 2021-02-23 | $5.07 | $5.08 | $5.01 | $5.04 | $4.95 | 1,091,130 |
| 2021-02-22 | $5.11 | $5.13 | $5.08 | $5.08 | $4.99 | 2,040,570 |
| 2021-02-19 | $5.08 | $5.12 | $5.05 | $5.11 | $5.02 | 929,630 |
| 2021-02-18 | $4.99 | $5.10 | $4.99 | $5.07 | $4.98 | 1,037,980 |
| 2021-02-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.90 | 0 |
| 2021-02-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.90 | 0 |
| 2021-02-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.90 | 0 |
| 2021-02-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.90 | 0 |
| 2021-02-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.90 | 0 |
| 2021-02-10 | $4.90 | $4.99 | $4.87 | $4.99 | $4.90 | 755,810 |
| 2021-02-09 | $4.86 | $4.97 | $4.85 | $4.92 | $4.83 | 1,847,630 |
| 2021-02-08 | $4.76 | $4.91 | $4.76 | $4.85 | $4.76 | 1,189,530 |
| 2021-02-05 | $4.86 | $4.87 | $4.76 | $4.83 | $4.74 | 1,283,280 |
| 2021-02-04 | $5.06 | $5.10 | $4.83 | $4.83 | $4.74 | 4,762,430 |
| 2021-02-03 | $5.09 | $5.12 | $5.06 | $5.08 | $4.99 | 989,140 |
| 2021-02-02 | $5.03 | $5.22 | $5.03 | $5.12 | $5.03 | 1,668,450 |
| 2021-02-01 | $4.97 | $5.03 | $4.97 | $5.03 | $4.94 | 883,060 |
| 2021-01-29 | $5.04 | $5.06 | $4.95 | $4.98 | $4.89 | 1,424,620 |
| 2021-01-28 | $4.98 | $5.06 | $4.95 | $5.05 | $4.96 | 1,306,400 |
| 2021-01-27 | $5.02 | $5.02 | $4.98 | $5.01 | $4.92 | 1,635,980 |
| 2021-01-26 | $5.01 | $5.04 | $4.99 | $5.03 | $4.94 | 1,344,470 |
| 2021-01-25 | $5.06 | $5.10 | $4.98 | $5.01 | $4.92 | 3,502,860 |
| 2021-01-22 | $5.10 | $5.11 | $5.06 | $5.06 | $4.97 | 1,897,280 |
| 2021-01-21 | $5.09 | $5.13 | $5.09 | $5.10 | $5.01 | 958,500 |
| 2021-01-20 | $5.11 | $5.14 | $5.09 | $5.10 | $5.01 | 829,960 |
| 2021-01-19 | $5.13 | $5.15 | $5.09 | $5.12 | $5.03 | 1,411,740 |
| 2021-01-18 | $5.10 | $5.14 | $5.09 | $5.13 | $5.04 | 793,160 |
| 2021-01-15 | $5.10 | $5.16 | $5.05 | $5.12 | $5.03 | 874,010 |
| 2021-01-14 | $5.13 | $5.17 | $5.08 | $5.12 | $5.03 | 870,900 |
| 2021-01-13 | $5.24 | $5.24 | $5.09 | $5.12 | $5.03 | 1,428,820 |
| 2021-01-12 | $5.11 | $5.27 | $5.11 | $5.24 | $5.15 | 1,345,710 |
| 2021-01-11 | $5.12 | $5.17 | $5.12 | $5.13 | $5.04 | 1,097,930 |
| 2021-01-08 | $5.09 | $5.19 | $5.07 | $5.15 | $5.06 | 1,368,140 |
| 2021-01-07 | $5.18 | $5.19 | $5.08 | $5.09 | $5.00 | 1,706,250 |
| 2021-01-06 | $5.30 | $5.31 | $5.18 | $5.20 | $5.11 | 1,484,900 |
| 2021-01-05 | $5.29 | $5.29 | $5.23 | $5.27 | $5.18 | 1,339,940 |
| 2021-01-04 | $5.40 | $5.41 | $5.24 | $5.29 | $5.20 | 2,849,450 |
| 2021-01-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.30 | 0 |
| 2020-12-31 | $5.36 | $5.43 | $5.33 | $5.40 | $5.30 | 1,026,640 |
| 2020-12-30 | $5.40 | $5.47 | $5.36 | $5.36 | $5.26 | 902,470 |
| 2020-12-29 | $5.56 | $5.59 | $5.38 | $5.39 | $5.29 | 1,167,900 |
| 2020-12-28 | $5.54 | $5.63 | $5.48 | $5.56 | $5.46 | 1,085,660 |
| 2020-12-25 | $5.44 | $5.61 | $5.44 | $5.56 | $5.46 | 1,508,160 |
| 2020-12-24 | $5.50 | $5.51 | $5.39 | $5.46 | $5.36 | 1,075,870 |
| 2020-12-23 | $5.31 | $5.57 | $5.31 | $5.53 | $5.43 | 2,111,710 |
| 2020-12-22 | $5.39 | $5.42 | $5.27 | $5.30 | $5.21 | 1,164,100 |
| 2020-12-21 | $5.26 | $5.44 | $5.22 | $5.43 | $5.33 | 1,889,630 |
| 2020-12-18 | $5.22 | $5.32 | $5.20 | $5.24 | $5.15 | 1,090,660 |
| 2020-12-17 | $5.05 | $5.24 | $5.04 | $5.22 | $5.13 | 1,703,710 |
| 2020-12-16 | $5.27 | $5.27 | $5.06 | $5.08 | $4.99 | 3,386,670 |
| 2020-12-15 | $5.48 | $5.55 | $5.24 | $5.28 | $5.19 | 3,455,640 |
| 2020-12-14 | $5.48 | $5.52 | $5.47 | $5.50 | $5.40 | 687,160 |
| 2020-12-11 | $5.55 | $5.59 | $5.46 | $5.49 | $5.39 | 1,830,900 |
| 2020-12-10 | $5.57 | $5.61 | $5.53 | $5.55 | $5.45 | 1,215,950 |
| 2020-12-09 | $5.56 | $5.68 | $5.52 | $5.58 | $5.48 | 2,118,690 |
| 2020-12-08 | $5.52 | $5.59 | $5.50 | $5.55 | $5.45 | 922,940 |
| 2020-12-07 | $5.62 | $5.62 | $5.51 | $5.53 | $5.43 | 1,840,100 |
| 2020-12-04 | $5.70 | $5.70 | $5.60 | $5.64 | $5.54 | 1,079,210 |
| 2020-12-03 | $5.65 | $5.72 | $5.65 | $5.70 | $5.60 | 1,031,100 |
| 2020-12-02 | $5.68 | $5.74 | $5.65 | $5.68 | $5.58 | 903,100 |
| 2020-12-01 | $5.53 | $5.74 | $5.51 | $5.68 | $5.58 | 1,996,920 |
| 2020-11-30 | $5.58 | $5.59 | $5.52 | $5.52 | $5.42 | 1,679,870 |
| 2020-11-27 | $5.65 | $5.67 | $5.46 | $5.57 | $5.47 | 2,357,830 |
| 2020-11-26 | $5.64 | $5.75 | $5.60 | $5.65 | $5.55 | 2,745,800 |
| 2020-11-25 | $5.79 | $5.90 | $5.58 | $5.64 | $5.54 | 4,827,980 |
| 2020-11-24 | $5.53 | $5.83 | $5.49 | $5.80 | $5.70 | 6,758,890 |
| 2020-11-23 | $5.37 | $5.59 | $5.37 | $5.55 | $5.45 | 4,596,900 |
| 2020-11-20 | $5.30 | $5.40 | $5.29 | $5.40 | $5.30 | 2,401,850 |
| 2020-11-19 | $5.28 | $5.31 | $5.25 | $5.29 | $5.20 | 1,336,060 |
| 2020-11-18 | $5.24 | $5.31 | $5.24 | $5.29 | $5.20 | 1,116,390 |
| 2020-11-17 | $5.32 | $5.34 | $5.26 | $5.28 | $5.19 | 1,479,300 |
| 2020-11-16 | $5.36 | $5.39 | $5.30 | $5.33 | $5.24 | 1,748,000 |
| 2020-11-13 | $5.39 | $5.43 | $5.34 | $5.37 | $5.27 | 1,464,310 |
| 2020-11-12 | $5.33 | $5.44 | $5.26 | $5.37 | $5.27 | 2,717,870 |
| 2020-11-11 | $5.21 | $5.32 | $5.20 | $5.28 | $5.19 | 1,905,650 |
| 2020-11-10 | $5.26 | $5.26 | $5.20 | $5.21 | $5.12 | 1,306,140 |
| 2020-11-09 | $5.28 | $5.30 | $5.22 | $5.26 | $5.17 | 2,387,640 |
| 2020-11-06 | $5.18 | $5.35 | $5.16 | $5.28 | $5.19 | 2,213,040 |
| 2020-11-05 | $5.05 | $5.24 | $5.05 | $5.19 | $5.10 | 2,386,480 |
| 2020-11-04 | $5.03 | $5.06 | $5.01 | $5.04 | $4.95 | 1,072,030 |
| 2020-11-03 | $5.02 | $5.06 | $5.00 | $5.05 | $4.96 | 1,511,760 |
| 2020-11-02 | $5.00 | $5.05 | $4.99 | $5.00 | $4.91 | 2,034,490 |
| 2020-10-30 | $5.08 | $5.18 | $4.98 | $5.00 | $4.91 | 2,559,470 |
| 2020-10-29 | $5.00 | $5.05 | $4.98 | $5.02 | $4.93 | 1,010,480 |
| 2020-10-28 | $5.03 | $5.05 | $5.02 | $5.04 | $4.95 | 953,780 |
| 2020-10-27 | $5.04 | $5.05 | $5.01 | $5.03 | $4.94 | 1,730,540 |
| 2020-10-26 | $5.06 | $5.07 | $5.03 | $5.06 | $4.97 | 1,619,300 |
| 2020-10-23 | $5.08 | $5.10 | $5.05 | $5.06 | $4.97 | 1,081,300 |
| 2020-10-22 | $5.09 | $5.11 | $5.07 | $5.08 | $4.99 | 750,880 |
| 2020-10-21 | $5.10 | $5.12 | $5.09 | $5.11 | $5.02 | 1,234,960 |
| 2020-10-20 | $5.09 | $5.12 | $5.08 | $5.12 | $5.03 | 886,530 |
| 2020-10-19 | $5.13 | $5.14 | $5.09 | $5.12 | $5.03 | 751,190 |
| 2020-10-16 | $5.11 | $5.15 | $5.11 | $5.11 | $5.02 | 754,400 |
| 2020-10-15 | $5.17 | $5.17 | $5.12 | $5.14 | $5.05 | 1,037,860 |
| 2020-10-14 | $5.16 | $5.18 | $5.15 | $5.18 | $5.09 | 712,050 |
| 2020-10-13 | $5.18 | $5.20 | $5.16 | $5.17 | $5.08 | 883,210 |
| 2020-10-12 | $5.09 | $5.19 | $5.09 | $5.19 | $5.10 | 1,739,200 |
| 2020-10-09 | $5.04 | $5.10 | $5.04 | $5.09 | $5.00 | 1,009,770 |
| 2020-10-08 | $5.03 | $5.03 | $5.03 | $5.03 | $4.94 | 0 |
| 2020-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $4.94 | 0 |
| 2020-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $4.94 | 0 |
| 2020-10-05 | $5.03 | $5.03 | $5.03 | $5.03 | $4.94 | 0 |
| 2020-10-02 | $5.03 | $5.03 | $5.03 | $5.03 | $4.94 | 0 |
| 2020-10-01 | $5.03 | $5.03 | $5.03 | $5.03 | $4.94 | 0 |
| 2020-09-30 | $5.07 | $5.07 | $5.03 | $5.03 | $4.94 | 611,200 |
| 2020-09-29 | $5.07 | $5.09 | $5.01 | $5.05 | $4.96 | 1,050,260 |
| 2020-09-28 | $5.08 | $5.09 | $5.02 | $5.04 | $4.95 | 1,236,800 |
| 2020-09-25 | $5.11 | $5.11 | $5.04 | $5.08 | $4.99 | 877,850 |
| 2020-09-24 | $5.23 | $5.24 | $5.04 | $5.08 | $4.99 | 2,892,300 |
| 2020-09-23 | $5.25 | $5.25 | $5.21 | $5.22 | $5.13 | 1,039,340 |
| 2020-09-22 | $5.19 | $5.26 | $5.19 | $5.22 | $5.13 | 1,096,850 |
| 2020-09-21 | $5.18 | $5.28 | $5.17 | $5.22 | $5.13 | 1,342,410 |
| 2020-09-18 | $5.16 | $5.21 | $5.13 | $5.19 | $5.10 | 1,210,440 |
| 2020-09-17 | $5.16 | $5.19 | $5.13 | $5.16 | $5.07 | 1,328,860 |
| 2020-09-16 | $5.19 | $5.21 | $5.15 | $5.17 | $5.08 | 1,211,740 |
| 2020-09-15 | $5.25 | $5.25 | $5.17 | $5.20 | $5.11 | 1,804,070 |
| 2020-09-14 | $5.27 | $5.28 | $5.23 | $5.26 | $5.17 | 1,153,920 |
| 2020-09-11 | $5.21 | $5.33 | $5.19 | $5.25 | $5.16 | 2,118,320 |
| 2020-09-10 | $5.35 | $5.48 | $5.24 | $5.25 | $5.16 | 3,218,460 |
| 2020-09-09 | $5.26 | $5.40 | $5.26 | $5.34 | $5.25 | 2,920,440 |
| 2020-09-08 | $5.25 | $5.36 | $5.24 | $5.30 | $5.21 | 1,880,940 |
| 2020-09-07 | $5.25 | $5.36 | $5.25 | $5.25 | $5.16 | 1,695,150 |
| 2020-09-04 | $5.27 | $5.33 | $5.23 | $5.27 | $5.18 | 1,383,020 |
| 2020-09-03 | $5.36 | $5.38 | $5.29 | $5.30 | $5.21 | 1,759,820 |
| 2020-09-02 | $5.32 | $5.39 | $5.31 | $5.36 | $5.26 | 1,722,240 |
| 2020-09-01 | $5.21 | $5.41 | $5.19 | $5.34 | $5.25 | 3,383,750 |
| 2020-08-31 | $5.19 | $5.29 | $5.16 | $5.22 | $5.13 | 1,864,620 |
| 2020-08-28 | $5.20 | $5.20 | $5.11 | $5.19 | $5.10 | 1,595,150 |
| 2020-08-27 | $5.18 | $5.22 | $5.12 | $5.21 | $5.12 | 1,398,500 |
| 2020-08-26 | $5.22 | $5.31 | $5.16 | $5.18 | $5.09 | 2,099,300 |
| 2020-08-25 | $5.12 | $5.35 | $5.10 | $5.25 | $5.16 | 4,243,760 |
| 2020-08-24 | $5.13 | $5.14 | $5.06 | $5.12 | $5.03 | 1,785,760 |
| 2020-08-21 | $5.11 | $5.16 | $5.10 | $5.12 | $5.03 | 2,274,700 |
| 2020-08-20 | $5.21 | $5.21 | $5.10 | $5.11 | $5.02 | 4,104,990 |
| 2020-08-19 | $5.27 | $5.27 | $5.20 | $5.21 | $5.12 | 1,958,700 |
| 2020-08-18 | $5.29 | $5.29 | $5.25 | $5.26 | $5.17 | 1,721,320 |
| 2020-08-17 | $5.25 | $5.30 | $5.23 | $5.29 | $5.20 | 2,197,990 |
| 2020-08-14 | $5.21 | $5.26 | $5.19 | $5.25 | $5.16 | 1,593,500 |
| 2020-08-13 | $5.22 | $5.23 | $5.21 | $5.22 | $5.13 | 1,810,850 |
| 2020-08-12 | $5.26 | $5.26 | $5.18 | $5.22 | $5.13 | 2,371,070 |
| 2020-08-11 | $5.33 | $5.35 | $5.24 | $5.25 | $5.16 | 1,638,500 |
| 2020-08-10 | $5.29 | $5.42 | $5.20 | $5.32 | $5.23 | 3,905,820 |
| 2020-08-07 | $5.41 | $5.41 | $5.27 | $5.32 | $5.23 | 4,234,730 |
| 2020-08-06 | $5.47 | $5.50 | $5.37 | $5.42 | $5.32 | 3,302,210 |
| 2020-08-05 | $5.45 | $5.56 | $5.41 | $5.47 | $5.37 | 3,268,600 |
| 2020-08-04 | $5.51 | $5.52 | $5.42 | $5.44 | $5.34 | 2,726,530 |
| 2020-08-03 | $5.41 | $5.52 | $5.41 | $5.50 | $5.40 | 2,329,200 |
| 2020-07-31 | $5.44 | $5.45 | $5.38 | $5.42 | $5.32 | 2,360,360 |
| 2020-07-30 | $5.46 | $5.47 | $5.42 | $5.43 | $5.33 | 1,995,410 |
| 2020-07-29 | $5.43 | $5.48 | $5.40 | $5.47 | $5.37 | 1,877,730 |
| 2020-07-28 | $5.47 | $5.50 | $5.44 | $5.45 | $5.35 | 1,498,460 |
| 2020-07-27 | $5.57 | $5.60 | $5.36 | $5.45 | $5.35 | 3,426,090 |
| 2020-07-24 | $5.59 | $5.75 | $5.51 | $5.55 | $5.45 | 5,130,000 |
| 2020-07-23 | $5.53 | $5.62 | $5.53 | $5.57 | $5.47 | 3,256,420 |
| 2020-07-22 | $5.65 | $5.65 | $5.55 | $5.57 | $5.47 | 2,454,490 |
| 2020-07-21 | $5.62 | $5.74 | $5.56 | $5.67 | $5.57 | 4,076,480 |
| 2020-07-20 | $5.37 | $5.62 | $5.32 | $5.62 | $5.52 | 7,125,880 |
| 2020-07-17 | $5.45 | $5.45 | $5.33 | $5.35 | $5.26 | 5,640,240 |
| 2020-07-16 | $5.70 | $5.75 | $5.44 | $5.46 | $5.36 | 7,541,370 |
| 2020-07-15 | $5.77 | $5.80 | $5.68 | $5.71 | $5.61 | 4,739,290 |
| 2020-07-14 | $5.87 | $5.87 | $5.74 | $5.74 | $5.64 | 7,255,400 |
| 2020-07-13 | $5.87 | $5.91 | $5.78 | $5.86 | $5.76 | 6,455,300 |
| 2020-07-10 | $6.00 | $6.01 | $5.86 | $5.92 | $5.82 | 8,092,600 |
| 2020-07-09 | $6.08 | $6.18 | $6.02 | $6.03 | $5.92 | 8,003,200 |
| 2020-07-08 | $5.95 | $6.21 | $5.89 | $6.13 | $6.02 | 7,618,150 |
| 2020-07-07 | $5.79 | $6.03 | $5.75 | $5.93 | $5.82 | 11,198,930 |
| 2020-07-06 | $5.72 | $5.88 | $5.61 | $5.76 | $5.66 | 10,891,500 |
| 2020-07-03 | $5.75 | $5.88 | $5.68 | $5.77 | $5.67 | 6,696,840 |
| 2020-07-02 | $5.41 | $5.66 | $5.41 | $5.66 | $5.56 | 4,512,020 |
| 2020-07-01 | $5.38 | $5.47 | $5.35 | $5.39 | $5.29 | 4,136,700 |
| 2020-06-30 | $5.33 | $5.40 | $5.29 | $5.31 | $5.22 | 4,463,750 |
| 2020-06-29 | $5.24 | $5.43 | $5.16 | $5.34 | $5.25 | 7,115,160 |
| 2020-06-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2020-06-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2020-06-24 | $5.18 | $5.18 | $5.14 | $5.18 | $5.09 | 3,459,610 |
| 2020-06-23 | $4.92 | $4.98 | $4.91 | $4.93 | $4.84 | 9,659,900 |
| 2020-06-22 | $5.17 | $5.19 | $5.17 | $5.17 | $5.08 | 2,661,570 |
| 2020-06-19 | $5.60 | $5.62 | $5.49 | $5.49 | $5.34 | 3,223,900 |
| 2020-06-18 | $5.53 | $5.65 | $5.49 | $5.60 | $5.45 | 2,831,860 |
| 2020-06-17 | $5.56 | $5.57 | $5.47 | $5.51 | $5.36 | 3,210,100 |
| 2020-06-16 | $5.58 | $5.62 | $5.54 | $5.56 | $5.41 | 2,853,220 |
| 2020-06-15 | $5.71 | $5.73 | $5.55 | $5.57 | $5.42 | 3,867,880 |
| 2020-06-12 | $5.67 | $5.75 | $5.67 | $5.71 | $5.56 | 3,759,600 |
| 2020-06-11 | $5.83 | $5.96 | $5.79 | $5.80 | $5.64 | 4,079,050 |
| 2020-06-10 | $5.89 | $5.89 | $5.81 | $5.83 | $5.67 | 1,875,340 |
| 2020-06-09 | $5.91 | $5.91 | $5.83 | $5.88 | $5.72 | 2,777,480 |
| 2020-06-08 | $5.92 | $5.94 | $5.84 | $5.89 | $5.73 | 3,307,640 |
| 2020-06-05 | $5.85 | $6.02 | $5.84 | $5.88 | $5.72 | 4,038,400 |
| 2020-06-04 | $5.85 | $5.95 | $5.82 | $5.90 | $5.74 | 3,230,250 |
| 2020-06-03 | $5.77 | $5.89 | $5.73 | $5.87 | $5.71 | 4,298,080 |
| 2020-06-02 | $5.80 | $5.83 | $5.74 | $5.75 | $5.59 | 3,935,320 |
| 2020-06-01 | $5.85 | $5.88 | $5.79 | $5.80 | $5.64 | 6,427,170 |
| 2020-05-29 | $5.70 | $5.95 | $5.70 | $5.85 | $5.69 | 3,570,430 |
| 2020-05-28 | $5.85 | $5.90 | $5.69 | $5.75 | $5.59 | 4,087,090 |
| 2020-05-27 | $6.19 | $6.25 | $5.89 | $5.89 | $5.73 | 9,887,290 |
| 2020-05-26 | $6.14 | $6.25 | $6.13 | $6.20 | $6.03 | 4,010,990 |
| 2020-05-25 | $6.00 | $6.22 | $5.98 | $6.19 | $6.02 | 4,606,560 |
| 2020-05-22 | $5.96 | $6.08 | $5.87 | $6.06 | $5.90 | 7,766,760 |
| 2020-05-21 | $5.81 | $6.06 | $5.79 | $6.01 | $5.85 | 7,559,470 |
| 2020-05-20 | $5.92 | $6.02 | $5.77 | $5.77 | $5.61 | 5,795,740 |
| 2020-05-19 | $6.25 | $6.25 | $5.86 | $5.96 | $5.80 | 6,523,550 |
| 2020-05-18 | $5.72 | $5.95 | $5.72 | $5.95 | $5.79 | 2,666,900 |
| 2020-05-15 | $5.55 | $5.69 | $5.55 | $5.67 | $5.52 | 4,662,530 |
| 2020-05-14 | $5.49 | $5.66 | $5.39 | $5.64 | $5.49 | 8,918,190 |
| 2020-05-13 | $5.56 | $5.71 | $5.54 | $5.56 | $5.41 | 11,742,070 |
| 2020-05-12 | $5.42 | $5.82 | $5.42 | $5.72 | $5.56 | 27,930,810 |
| 2020-05-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 520,600 |
| 2020-05-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.84 | 1,147,100 |
| 2020-05-07 | $6.32 | $6.32 | $6.32 | $6.32 | $6.15 | 30,300 |
| 2020-05-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 55,500 |
| 2020-05-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2020-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2020-05-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2020-04-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2020-04-29 | $7.50 | $7.52 | $6.98 | $7.00 | $6.81 | 12,215,440 |
| 2020-04-28 | $7.80 | $7.91 | $7.37 | $7.56 | $7.35 | 9,922,970 |
| 2020-04-27 | $7.70 | $8.50 | $7.40 | $7.98 | $7.76 | 18,394,540 |
| 2020-04-24 | $7.42 | $8.08 | $7.42 | $7.77 | $7.56 | 13,010,150 |
| 2020-04-23 | $7.46 | $7.48 | $7.36 | $7.44 | $7.24 | 2,641,940 |
| 2020-04-22 | $7.42 | $7.44 | $7.30 | $7.42 | $7.22 | 2,835,560 |
| 2020-04-21 | $7.34 | $7.59 | $7.27 | $7.44 | $7.24 | 5,693,770 |
| 2020-04-20 | $7.32 | $7.38 | $7.26 | $7.34 | $7.14 | 2,455,180 |
| 2020-04-17 | $7.40 | $7.45 | $7.30 | $7.32 | $7.12 | 2,864,710 |
| 2020-04-16 | $7.58 | $7.58 | $7.36 | $7.37 | $7.17 | 3,994,420 |
| 2020-04-15 | $7.65 | $7.73 | $7.53 | $7.59 | $7.38 | 4,022,910 |
| 2020-04-14 | $7.63 | $7.77 | $7.57 | $7.67 | $7.46 | 3,209,710 |
| 2020-04-13 | $7.47 | $7.76 | $7.40 | $7.60 | $7.39 | 4,208,300 |
| 2020-04-10 | $7.84 | $7.84 | $7.49 | $7.57 | $7.36 | 5,076,730 |
| 2020-04-09 | $7.86 | $7.90 | $7.77 | $7.81 | $7.60 | 4,568,890 |
| 2020-04-08 | $7.55 | $8.08 | $7.50 | $7.86 | $7.65 | 11,179,210 |
| 2020-04-07 | $7.50 | $7.62 | $7.44 | $7.54 | $7.34 | 6,794,200 |
| 2020-04-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.08 | 0 |
| 2020-04-03 | $7.31 | $7.43 | $7.24 | $7.28 | $7.08 | 4,336,820 |
| 2020-04-02 | $7.11 | $7.33 | $7.07 | $7.31 | $7.11 | 4,575,020 |
| 2020-04-01 | $7.02 | $7.34 | $7.00 | $7.19 | $6.99 | 7,379,630 |
| 2020-03-31 | $7.20 | $7.25 | $7.01 | $7.05 | $6.86 | 4,379,470 |
| 2020-03-30 | $7.37 | $7.44 | $7.00 | $7.14 | $6.95 | 8,294,060 |
| 2020-03-27 | $7.60 | $7.67 | $7.43 | $7.46 | $7.26 | 4,772,560 |
| 2020-03-26 | $7.69 | $7.69 | $7.49 | $7.49 | $7.29 | 5,828,600 |
| 2020-03-25 | $7.71 | $7.90 | $7.67 | $7.76 | $7.55 | 8,022,030 |
| 2020-03-24 | $7.70 | $7.71 | $7.34 | $7.67 | $7.46 | 5,563,840 |
| 2020-03-23 | $7.58 | $7.78 | $7.48 | $7.53 | $7.33 | 5,941,500 |
| 2020-03-20 | $7.76 | $7.95 | $7.70 | $7.79 | $7.58 | 5,543,460 |
| 2020-03-19 | $7.57 | $7.73 | $7.39 | $7.69 | $7.48 | 7,432,760 |
| 2020-03-18 | $7.91 | $8.01 | $7.60 | $7.70 | $7.49 | 7,447,380 |
| 2020-03-17 | $8.00 | $8.10 | $7.58 | $7.85 | $7.64 | 8,572,110 |
| 2020-03-16 | $8.48 | $8.66 | $7.85 | $7.95 | $7.73 | 9,850,500 |
| 2020-03-13 | $8.11 | $8.54 | $8.09 | $8.43 | $8.20 | 9,961,240 |
| 2020-03-12 | $8.72 | $9.01 | $8.56 | $8.73 | $8.49 | 6,379,550 |
| 2020-03-11 | $8.99 | $9.21 | $8.88 | $8.90 | $8.66 | 6,783,520 |
| 2020-03-10 | $8.67 | $9.02 | $8.40 | $8.98 | $8.74 | 7,921,090 |
| 2020-03-09 | $9.19 | $9.24 | $8.80 | $8.81 | $8.57 | 10,000,770 |
| 2020-03-06 | $9.25 | $9.52 | $9.16 | $9.38 | $9.13 | 10,670,370 |
| 2020-03-05 | $9.16 | $9.48 | $9.16 | $9.39 | $9.14 | 9,821,740 |
| 2020-03-04 | $8.90 | $9.30 | $8.84 | $9.20 | $8.95 | 10,172,560 |
| 2020-03-03 | $9.06 | $9.25 | $8.92 | $9.02 | $8.78 | 9,401,480 |
| 2020-03-02 | $8.76 | $9.09 | $8.76 | $8.95 | $8.71 | 8,580,510 |
| 2020-02-28 | $9.17 | $9.30 | $8.70 | $8.71 | $8.47 | 14,505,830 |
| 2020-02-27 | $9.39 | $9.65 | $9.38 | $9.45 | $9.19 | 7,097,890 |
| 2020-02-26 | $9.69 | $9.75 | $9.38 | $9.40 | $9.14 | 13,677,060 |
| 2020-02-25 | $9.31 | $9.93 | $9.14 | $9.89 | $9.62 | 20,896,180 |
| 2020-02-24 | $9.71 | $9.72 | $9.51 | $9.57 | $9.31 | 14,540,220 |
| 2020-02-21 | $9.99 | $9.99 | $9.76 | $9.85 | $9.58 | 15,378,630 |
| 2020-02-20 | $9.67 | $10.01 | $9.62 | $9.99 | $9.72 | 17,780,040 |
| 2020-02-19 | $10.08 | $10.10 | $9.68 | $9.68 | $9.42 | 15,544,470 |
| 2020-02-18 | $9.67 | $10.15 | $9.65 | $10.07 | $9.80 | 23,039,310 |
| 2020-02-17 | $9.35 | $9.75 | $9.31 | $9.69 | $9.43 | 18,637,020 |
| 2020-02-14 | $9.88 | $9.89 | $9.34 | $9.41 | $9.15 | 21,966,220 |
| 2020-02-13 | $9.99 | $10.09 | $9.80 | $9.88 | $9.61 | 20,001,500 |
| 2020-02-12 | $9.85 | $10.43 | $9.60 | $10.23 | $9.95 | 37,009,360 |
| 2020-02-11 | $11.12 | $11.36 | $10.58 | $10.58 | $10.29 | 21,227,400 |
| 2020-02-10 | $11.20 | $12.01 | $10.91 | $11.75 | $11.43 | 52,676,340 |
| 2020-02-07 | $12.39 | $12.39 | $11.27 | $11.48 | $11.17 | 73,069,630 |
| 2020-02-06 | $11.19 | $11.26 | $10.76 | $11.26 | $10.95 | 19,122,990 |
| 2020-02-05 | $10.24 | $10.24 | $10.24 | $10.24 | $9.96 | 788,780 |
| 2020-02-04 | $9.31 | $9.31 | $9.31 | $9.31 | $9.06 | 5,317,770 |
| 2020-02-03 | $8.46 | $9.00 | $8.46 | $8.46 | $8.23 | 25,660,850 |
| 2020-01-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.14 | 0 |
| 2020-01-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.14 | 0 |
| 2020-01-29 | $9.40 | $9.40 | $9.40 | $9.40 | $9.14 | 0 |
| 2020-01-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.14 | 0 |
| 2020-01-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.14 | 0 |
| 2020-01-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.14 | 0 |
| 2020-01-23 | $8.60 | $9.80 | $8.60 | $9.40 | $9.14 | 23,176,020 |
| 2020-01-22 | $9.10 | $9.29 | $8.82 | $8.98 | $8.74 | 21,376,420 |
| 2020-01-21 | $8.79 | $9.56 | $8.56 | $9.33 | $9.08 | 39,904,850 |
| 2020-01-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.49 | 4,599,700 |
| 2020-01-17 | $7.94 | $7.94 | $7.94 | $7.94 | $7.72 | 275,900 |
| 2020-01-16 | $7.22 | $7.22 | $7.22 | $7.22 | $7.02 | 158,940 |
| 2020-01-15 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2020-01-14 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2020-01-13 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2020-01-10 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2020-01-09 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2020-01-08 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2020-01-07 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2020-01-06 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2020-01-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2020-01-02 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2020-01-01 | $6.56 | $6.56 | $6.56 | $6.56 | $6.38 | 0 |
| 2019-12-31 | $6.41 | $6.58 | $6.40 | $6.56 | $6.38 | 3,732,330 |
| 2019-12-30 | $6.40 | $6.42 | $6.28 | $6.40 | $6.23 | 2,132,610 |
| 2019-12-27 | $6.44 | $6.49 | $6.40 | $6.41 | $6.24 | 2,839,380 |
| 2019-12-26 | $6.42 | $6.48 | $6.39 | $6.44 | $6.27 | 1,525,000 |
| 2019-12-25 | $6.42 | $6.45 | $6.40 | $6.45 | $6.27 | 1,630,490 |
| 2019-12-24 | $6.47 | $6.51 | $6.39 | $6.45 | $6.27 | 3,167,930 |
| 2019-12-23 | $6.56 | $6.65 | $6.43 | $6.45 | $6.27 | 1,361,040 |
| 2019-12-20 | $6.56 | $6.69 | $6.53 | $6.60 | $6.42 | 2,355,440 |
| 2019-12-19 | $6.57 | $6.57 | $6.51 | $6.57 | $6.39 | 1,637,920 |
| 2019-12-18 | $6.59 | $6.60 | $6.54 | $6.55 | $6.37 | 1,975,890 |
| 2019-12-17 | $6.51 | $6.61 | $6.50 | $6.59 | $6.41 | 2,213,900 |
| 2019-12-16 | $6.45 | $6.53 | $6.43 | $6.53 | $6.35 | 2,152,100 |
| 2019-12-13 | $6.42 | $6.50 | $6.37 | $6.47 | $6.29 | 1,900,900 |
| 2019-12-12 | $6.39 | $6.49 | $6.39 | $6.41 | $6.24 | 983,520 |
| 2019-12-11 | $6.44 | $6.50 | $6.43 | $6.46 | $6.28 | 905,000 |
| 2019-12-10 | $6.46 | $6.49 | $6.43 | $6.46 | $6.28 | 716,770 |
| 2019-12-09 | $6.47 | $6.52 | $6.43 | $6.48 | $6.30 | 970,440 |
| 2019-12-06 | $6.50 | $6.52 | $6.43 | $6.50 | $6.32 | 1,129,000 |
| 2019-12-05 | $6.45 | $6.52 | $6.39 | $6.49 | $6.31 | 1,518,390 |
| 2019-12-04 | $6.40 | $6.42 | $6.36 | $6.40 | $6.23 | 481,270 |
| 2019-12-03 | $6.39 | $6.42 | $6.30 | $6.41 | $6.24 | 1,143,550 |
| 2019-12-02 | $6.43 | $6.47 | $6.35 | $6.39 | $6.22 | 1,359,510 |
| 2019-11-29 | $6.43 | $6.46 | $6.39 | $6.44 | $6.27 | 962,120 |
| 2019-11-28 | $6.50 | $6.55 | $6.39 | $6.42 | $6.25 | 1,470,300 |
| 2019-11-27 | $6.47 | $6.55 | $6.46 | $6.50 | $6.32 | 898,800 |
| 2019-11-26 | $6.50 | $6.56 | $6.45 | $6.49 | $6.31 | 1,450,800 |
| 2019-11-25 | $6.66 | $6.66 | $6.45 | $6.52 | $6.34 | 4,224,610 |
| 2019-11-22 | $6.66 | $6.74 | $6.65 | $6.66 | $6.48 | 1,030,400 |
| 2019-11-21 | $6.80 | $6.80 | $6.67 | $6.69 | $6.51 | 1,126,020 |
| 2019-11-20 | $6.76 | $6.81 | $6.70 | $6.81 | $6.63 | 1,046,290 |
| 2019-11-19 | $6.72 | $6.78 | $6.70 | $6.76 | $6.58 | 1,137,500 |
| 2019-11-18 | $6.85 | $6.85 | $6.73 | $6.74 | $6.56 | 1,973,750 |
| 2019-11-15 | $7.01 | $7.01 | $6.85 | $6.87 | $6.68 | 1,082,100 |
| 2019-11-14 | $6.85 | $6.98 | $6.84 | $6.96 | $6.77 | 1,603,400 |
| 2019-11-13 | $6.89 | $6.95 | $6.82 | $6.90 | $6.71 | 1,501,550 |
| 2019-11-12 | $6.78 | $7.09 | $6.74 | $6.96 | $6.77 | 3,603,250 |
| 2019-11-11 | $6.82 | $6.86 | $6.74 | $6.79 | $6.61 | 1,117,650 |
| 2019-11-08 | $6.75 | $6.89 | $6.72 | $6.83 | $6.64 | 1,846,020 |
| 2019-11-07 | $6.67 | $6.83 | $6.64 | $6.75 | $6.57 | 3,069,280 |
| 2019-11-06 | $6.67 | $6.68 | $6.61 | $6.65 | $6.47 | 903,220 |
| 2019-11-05 | $6.69 | $6.75 | $6.66 | $6.67 | $6.49 | 955,730 |
| 2019-11-04 | $6.74 | $6.77 | $6.69 | $6.70 | $6.52 | 1,088,010 |
| 2019-11-01 | $6.65 | $6.75 | $6.53 | $6.74 | $6.56 | 1,641,800 |
| 2019-10-31 | $6.68 | $6.72 | $6.60 | $6.61 | $6.43 | 886,910 |
| 2019-10-30 | $6.76 | $6.79 | $6.70 | $6.70 | $6.52 | 1,035,890 |
| 2019-10-29 | $6.78 | $6.84 | $6.77 | $6.77 | $6.59 | 1,337,890 |
| 2019-10-28 | $6.76 | $6.85 | $6.76 | $6.82 | $6.63 | 1,663,610 |
| 2019-10-25 | $6.84 | $6.84 | $6.73 | $6.80 | $6.62 | 1,380,730 |
| 2019-10-24 | $6.92 | $6.97 | $6.83 | $6.86 | $6.67 | 926,190 |
| 2019-10-23 | $6.99 | $6.99 | $6.81 | $6.92 | $6.73 | 1,874,620 |
| 2019-10-22 | $6.82 | $6.99 | $6.75 | $6.94 | $6.75 | 3,289,290 |
| 2019-10-21 | $6.50 | $7.15 | $6.41 | $6.88 | $6.69 | 5,723,010 |
| 2019-10-18 | $6.57 | $6.60 | $6.48 | $6.52 | $6.34 | 1,168,200 |
| 2019-10-17 | $6.57 | $6.64 | $6.57 | $6.59 | $6.41 | 851,500 |
| 2019-10-16 | $6.67 | $6.68 | $6.61 | $6.61 | $6.43 | 1,333,000 |
| 2019-10-15 | $6.71 | $6.72 | $6.63 | $6.66 | $6.48 | 1,112,570 |
| 2019-10-14 | $6.70 | $6.77 | $6.67 | $6.70 | $6.52 | 1,555,400 |
| 2019-10-11 | $6.67 | $6.73 | $6.65 | $6.66 | $6.48 | 877,070 |
| 2019-10-10 | $6.65 | $6.70 | $6.62 | $6.69 | $6.51 | 998,830 |
| 2019-10-09 | $6.61 | $6.66 | $6.60 | $6.65 | $6.47 | 884,890 |
| 2019-10-08 | $6.70 | $6.72 | $6.61 | $6.62 | $6.44 | 1,155,010 |
| 2019-10-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.48 | 0 |
| 2019-10-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.48 | 0 |
| 2019-10-03 | $6.66 | $6.66 | $6.66 | $6.66 | $6.48 | 0 |
| 2019-10-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.48 | 0 |
| 2019-10-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.48 | 0 |
| 2019-09-30 | $6.57 | $6.72 | $6.56 | $6.66 | $6.48 | 1,414,640 |
| 2019-09-27 | $6.52 | $6.62 | $6.52 | $6.58 | $6.40 | 903,500 |
| 2019-09-26 | $6.56 | $6.61 | $6.50 | $6.53 | $6.35 | 1,605,230 |
| 2019-09-25 | $6.70 | $6.70 | $6.54 | $6.54 | $6.36 | 2,219,300 |
| 2019-09-24 | $6.73 | $6.79 | $6.71 | $6.71 | $6.53 | 1,612,800 |
| 2019-09-23 | $6.83 | $6.86 | $6.72 | $6.73 | $6.55 | 2,430,870 |
| 2019-09-20 | $6.92 | $6.92 | $6.80 | $6.87 | $6.68 | 1,655,180 |
| 2019-09-19 | $6.85 | $6.90 | $6.79 | $6.87 | $6.68 | 1,520,430 |
| 2019-09-18 | $6.86 | $6.89 | $6.81 | $6.85 | $6.66 | 1,229,400 |
| 2019-09-17 | $7.07 | $7.07 | $6.82 | $6.85 | $6.66 | 3,223,800 |
| 2019-09-16 | $6.99 | $7.11 | $6.97 | $7.09 | $6.90 | 3,418,220 |
| 2019-09-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 0 |
| 2019-09-12 | $6.94 | $6.97 | $6.91 | $6.97 | $6.78 | 1,517,360 |
| 2019-09-11 | $6.99 | $7.01 | $6.90 | $6.91 | $6.72 | 2,733,250 |
| 2019-09-10 | $7.00 | $7.04 | $6.96 | $6.99 | $6.80 | 2,086,300 |
| 2019-09-09 | $7.02 | $7.03 | $6.90 | $7.00 | $6.81 | 3,678,350 |
| 2019-09-06 | $7.00 | $7.06 | $6.84 | $6.94 | $6.75 | 3,855,200 |
| 2019-09-05 | $6.98 | $7.11 | $6.98 | $7.01 | $6.82 | 3,418,510 |
| 2019-09-04 | $6.87 | $7.00 | $6.85 | $6.98 | $6.79 | 2,143,770 |
| 2019-09-03 | $6.95 | $6.97 | $6.87 | $6.92 | $6.73 | 1,591,740 |
| 2019-09-02 | $6.82 | $6.95 | $6.75 | $6.94 | $6.75 | 1,369,400 |
| 2019-08-30 | $6.98 | $6.99 | $6.82 | $6.83 | $6.64 | 1,596,900 |
| 2019-08-29 | $6.97 | $7.00 | $6.91 | $6.95 | $6.76 | 1,746,300 |
| 2019-08-28 | $7.06 | $7.06 | $6.94 | $7.00 | $6.81 | 1,764,640 |
| 2019-08-27 | $7.00 | $7.08 | $6.92 | $7.07 | $6.88 | 2,619,100 |
| 2019-08-26 | $6.81 | $7.00 | $6.66 | $6.99 | $6.80 | 1,931,000 |
| 2019-08-23 | $6.99 | $7.03 | $6.93 | $6.99 | $6.80 | 2,072,750 |
| 2019-08-22 | $6.86 | $7.12 | $6.81 | $7.03 | $6.84 | 2,558,270 |
| 2019-08-21 | $6.85 | $7.16 | $6.78 | $6.92 | $6.73 | 3,170,400 |
| 2019-08-20 | $6.87 | $6.89 | $6.81 | $6.83 | $6.64 | 1,351,500 |
| 2019-08-19 | $6.71 | $6.86 | $6.71 | $6.85 | $6.66 | 1,912,200 |
| 2019-08-16 | $6.62 | $6.73 | $6.57 | $6.70 | $6.52 | 1,429,780 |
| 2019-08-15 | $6.60 | $6.63 | $6.47 | $6.61 | $6.43 | 2,265,140 |
| 2019-08-14 | $6.76 | $6.84 | $6.69 | $6.70 | $6.52 | 1,882,840 |
| 2019-08-13 | $6.73 | $6.77 | $6.68 | $6.72 | $6.54 | 829,310 |
| 2019-08-12 | $6.73 | $6.80 | $6.62 | $6.80 | $6.62 | 1,501,770 |
| 2019-08-09 | $6.74 | $6.85 | $6.65 | $6.73 | $6.55 | 1,961,140 |
| 2019-08-08 | $6.69 | $6.79 | $6.69 | $6.71 | $6.53 | 1,193,210 |
| 2019-08-07 | $6.78 | $6.82 | $6.69 | $6.69 | $6.51 | 1,458,030 |
| 2019-08-06 | $6.98 | $6.98 | $6.67 | $6.72 | $6.54 | 3,637,290 |
| 2019-08-05 | $7.17 | $7.21 | $7.06 | $7.07 | $6.88 | 1,436,000 |
| 2019-08-02 | $7.21 | $7.22 | $7.13 | $7.17 | $6.98 | 1,423,600 |
| 2019-08-01 | $7.25 | $7.31 | $7.23 | $7.30 | $7.10 | 1,357,940 |
| 2019-07-31 | $7.38 | $7.41 | $7.27 | $7.27 | $7.07 | 1,763,130 |
| 2019-07-30 | $7.46 | $7.57 | $7.39 | $7.44 | $7.24 | 2,868,850 |
| 2019-07-29 | $7.46 | $7.47 | $7.42 | $7.44 | $7.24 | 1,083,950 |
| 2019-07-26 | $7.41 | $7.46 | $7.40 | $7.45 | $7.25 | 1,254,370 |
| 2019-07-25 | $7.47 | $7.48 | $7.39 | $7.42 | $7.22 | 1,718,600 |
| 2019-07-24 | $7.41 | $7.51 | $7.37 | $7.44 | $7.24 | 1,430,360 |
| 2019-07-23 | $7.41 | $7.46 | $7.35 | $7.41 | $7.21 | 1,432,070 |
| 2019-07-22 | $7.52 | $7.58 | $7.35 | $7.39 | $7.19 | 1,484,670 |
| 2019-07-19 | $7.52 | $7.59 | $7.50 | $7.52 | $7.32 | 1,306,610 |
| 2019-07-18 | $7.58 | $7.59 | $7.48 | $7.50 | $7.30 | 1,610,000 |
| 2019-07-17 | $7.59 | $7.64 | $7.56 | $7.60 | $7.39 | 1,288,270 |
| 2019-07-16 | $7.55 | $7.64 | $7.53 | $7.61 | $7.40 | 1,240,110 |
| 2019-07-15 | $7.47 | $7.59 | $7.39 | $7.55 | $7.35 | 1,638,100 |
| 2019-07-12 | $7.46 | $7.51 | $7.41 | $7.50 | $7.30 | 1,223,770 |
| 2019-07-11 | $7.45 | $7.54 | $7.43 | $7.45 | $7.25 | 1,745,200 |
| 2019-07-10 | $7.58 | $7.63 | $7.41 | $7.42 | $7.22 | 2,617,100 |
| 2019-07-09 | $7.64 | $7.68 | $7.52 | $7.58 | $7.37 | 2,053,500 |
| 2019-07-08 | $7.69 | $7.74 | $7.50 | $7.69 | $7.48 | 3,429,860 |
| 2019-07-05 | $7.65 | $7.76 | $7.60 | $7.72 | $7.51 | 2,020,620 |
| 2019-07-04 | $7.59 | $7.72 | $7.59 | $7.65 | $7.44 | 1,625,110 |
| 2019-07-03 | $7.72 | $7.72 | $7.60 | $7.63 | $7.42 | 2,294,010 |
| 2019-07-02 | $7.79 | $7.80 | $7.70 | $7.72 | $7.51 | 3,175,090 |
| 2019-07-01 | $7.71 | $7.75 | $7.65 | $7.73 | $7.52 | 2,923,100 |
| 2019-06-28 | $7.69 | $7.72 | $7.52 | $7.58 | $7.37 | 1,861,610 |
| 2019-06-27 | $7.67 | $7.76 | $7.66 | $7.68 | $7.47 | 2,408,210 |
| 2019-06-26 | $7.74 | $7.76 | $7.64 | $7.67 | $7.46 | 2,256,310 |
| 2019-06-25 | $7.68 | $7.74 | $7.51 | $7.74 | $7.53 | 3,741,500 |
| 2019-06-24 | $7.80 | $7.83 | $7.66 | $7.68 | $7.47 | 5,488,570 |
| 2019-06-21 | $7.93 | $7.95 | $7.82 | $7.85 | $7.64 | 7,329,310 |
| 2019-06-20 | $7.73 | $7.94 | $7.65 | $7.90 | $7.69 | 8,376,950 |
| 2019-06-19 | $7.78 | $7.94 | $7.77 | $7.85 | $7.64 | 10,221,310 |
| 2019-06-18 | $8.17 | $8.17 | $7.71 | $7.82 | $7.61 | 17,264,740 |
| 2019-06-17 | $7.45 | $7.45 | $7.38 | $7.43 | $7.23 | 1,926,650 |
| 2019-06-14 | $7.51 | $7.53 | $7.36 | $7.42 | $7.22 | 2,845,610 |
| 2019-06-13 | $7.48 | $7.54 | $7.42 | $7.52 | $7.32 | 2,608,680 |
| 2019-06-12 | $7.55 | $7.57 | $7.43 | $7.47 | $7.27 | 2,923,030 |
| 2019-06-11 | $7.36 | $7.59 | $7.32 | $7.58 | $7.37 | 3,668,950 |
| 2019-06-10 | $7.39 | $7.50 | $7.33 | $7.37 | $7.17 | 2,930,000 |
| 2019-06-07 | $7.34 | $7.34 | $7.34 | $7.34 | $7.14 | 0 |
| 2019-06-06 | $7.41 | $7.56 | $7.26 | $7.34 | $7.14 | 2,920,110 |
| 2019-06-05 | $7.64 | $7.70 | $7.40 | $7.45 | $7.25 | 3,684,700 |
| 2019-06-04 | $7.77 | $7.85 | $7.41 | $7.61 | $7.40 | 5,460,840 |
| 2019-06-03 | $7.85 | $7.91 | $7.67 | $7.68 | $7.47 | 7,169,460 |
| 2019-05-31 | $7.70 | $8.20 | $7.63 | $8.00 | $7.78 | 12,894,810 |
| 2019-05-30 | $8.00 | $8.24 | $7.73 | $7.76 | $7.55 | 17,233,880 |
| 2019-05-29 | $8.31 | $8.31 | $8.11 | $8.31 | $8.02 | 18,206,860 |
| 2019-05-28 | $7.38 | $7.64 | $7.38 | $7.55 | $7.29 | 3,384,430 |
| 2019-05-27 | $7.36 | $7.43 | $7.27 | $7.43 | $7.17 | 3,524,530 |
| 2019-05-24 | $7.40 | $7.47 | $7.33 | $7.35 | $7.10 | 1,825,300 |
| 2019-05-23 | $7.54 | $7.55 | $7.34 | $7.40 | $7.14 | 1,894,500 |
| 2019-05-22 | $7.60 | $7.67 | $7.46 | $7.51 | $7.25 | 2,125,090 |
| 2019-05-21 | $7.39 | $7.65 | $7.39 | $7.61 | $7.35 | 2,494,420 |
| 2019-05-20 | $7.56 | $7.63 | $7.23 | $7.49 | $7.23 | 2,881,930 |
| 2019-05-17 | $7.90 | $7.94 | $7.53 | $7.62 | $7.36 | 3,412,730 |
| 2019-05-16 | $7.98 | $8.01 | $7.87 | $7.90 | $7.63 | 2,906,200 |
| 2019-05-15 | $7.99 | $8.05 | $7.91 | $7.97 | $7.69 | 2,193,830 |
| 2019-05-14 | $7.75 | $8.04 | $7.72 | $7.95 | $7.67 | 3,024,630 |
| 2019-05-13 | $7.74 | $7.95 | $7.66 | $7.86 | $7.59 | 3,001,470 |
| 2019-05-10 | $7.64 | $7.79 | $7.53 | $7.74 | $7.47 | 2,957,400 |
| 2019-05-09 | $7.53 | $7.68 | $7.53 | $7.59 | $7.33 | 2,155,600 |
| 2019-05-08 | $7.45 | $7.68 | $7.30 | $7.58 | $7.32 | 2,934,730 |
| 2019-05-07 | $7.55 | $7.70 | $7.45 | $7.57 | $7.31 | 2,922,960 |
| 2019-05-06 | $7.98 | $7.98 | $7.38 | $7.49 | $7.23 | 4,884,510 |
| 2019-05-03 | $8.14 | $8.14 | $8.14 | $8.14 | $7.86 | 0 |
| 2019-05-02 | $8.14 | $8.14 | $8.14 | $8.14 | $7.86 | 0 |
| 2019-05-01 | $8.14 | $8.14 | $8.14 | $8.14 | $7.86 | 0 |
| 2019-04-30 | $8.09 | $8.22 | $7.99 | $8.14 | $7.86 | 2,735,430 |
| 2019-04-29 | $8.36 | $8.48 | $7.97 | $8.01 | $7.73 | 5,262,550 |
| 2019-04-26 | $8.80 | $8.90 | $8.34 | $8.36 | $8.07 | 6,646,300 |
| 2019-04-25 | $9.23 | $9.32 | $8.78 | $8.80 | $8.50 | 6,300,500 |
| 2019-04-24 | $9.11 | $9.24 | $9.02 | $9.19 | $8.87 | 4,253,200 |
| 2019-04-23 | $9.25 | $9.27 | $9.00 | $9.05 | $8.74 | 4,579,440 |
| 2019-04-22 | $9.20 | $9.37 | $9.15 | $9.24 | $8.92 | 6,126,680 |
| 2019-04-19 | $9.14 | $9.22 | $9.06 | $9.12 | $8.80 | 3,090,110 |
| 2019-04-18 | $9.10 | $9.27 | $9.10 | $9.14 | $8.82 | 5,489,750 |
| 2019-04-17 | $9.09 | $9.14 | $9.00 | $9.12 | $8.80 | 4,103,380 |
| 2019-04-16 | $8.85 | $9.12 | $8.85 | $9.11 | $8.79 | 3,408,250 |
| 2019-04-15 | $9.19 | $9.19 | $8.90 | $8.91 | $8.60 | 3,527,400 |
| 2019-04-12 | $8.86 | $8.97 | $8.79 | $8.93 | $8.62 | 2,738,720 |
| 2019-04-11 | $8.95 | $9.07 | $8.80 | $8.84 | $8.53 | 2,942,530 |
| 2019-04-10 | $8.91 | $8.97 | $8.79 | $8.95 | $8.64 | 3,845,300 |
| 2019-04-09 | $8.98 | $9.05 | $8.90 | $8.97 | $8.66 | 3,978,300 |
| 2019-04-08 | $9.27 | $9.27 | $8.90 | $8.98 | $8.67 | 5,524,270 |
| 2019-04-05 | $9.16 | $9.16 | $9.16 | $9.16 | $8.84 | 0 |
| 2019-04-04 | $9.27 | $9.30 | $9.12 | $9.16 | $8.84 | 5,573,580 |
| 2019-04-03 | $9.19 | $9.46 | $9.19 | $9.26 | $8.94 | 6,742,640 |
| 2019-04-02 | $9.22 | $9.37 | $9.17 | $9.19 | $8.87 | 6,333,500 |
| 2019-04-01 | $9.30 | $9.40 | $9.14 | $9.25 | $8.93 | 10,005,610 |
| 2019-03-29 | $8.86 | $9.15 | $8.78 | $9.10 | $8.79 | 5,609,220 |
| 2019-03-28 | $8.96 | $9.10 | $8.88 | $8.90 | $8.59 | 4,231,960 |
| 2019-03-27 | $8.81 | $9.02 | $8.72 | $9.01 | $8.70 | 5,013,470 |
| 2019-03-26 | $8.83 | $8.93 | $8.64 | $8.75 | $8.45 | 6,894,550 |
| 2019-03-25 | $8.96 | $9.09 | $8.83 | $8.85 | $8.54 | 7,165,070 |
| 2019-03-22 | $8.91 | $9.25 | $8.91 | $9.14 | $8.82 | 10,477,290 |
| 2019-03-21 | $8.86 | $8.98 | $8.79 | $8.90 | $8.59 | 4,866,590 |
| 2019-03-20 | $8.98 | $8.98 | $8.70 | $8.86 | $8.55 | 4,020,620 |
| 2019-03-19 | $8.95 | $9.08 | $8.83 | $8.90 | $8.59 | 5,005,580 |
| 2019-03-18 | $8.85 | $8.98 | $8.63 | $8.95 | $8.64 | 7,502,340 |
| 2019-03-15 | $8.79 | $9.05 | $8.77 | $8.85 | $8.54 | 7,205,160 |
| 2019-03-14 | $8.98 | $9.18 | $8.70 | $8.83 | $8.52 | 9,906,600 |
| 2019-03-13 | $8.77 | $9.59 | $8.77 | $9.05 | $8.74 | 17,285,580 |
| 2019-03-12 | $8.85 | $9.06 | $8.64 | $8.77 | $8.47 | 16,855,390 |
| 2019-03-11 | $8.25 | $8.98 | $8.24 | $8.89 | $8.58 | 18,828,470 |
| 2019-03-08 | $8.10 | $8.57 | $7.97 | $8.25 | $7.96 | 18,207,420 |
| 2019-03-07 | $8.05 | $8.28 | $8.00 | $8.18 | $7.90 | 13,571,500 |
| 2019-03-06 | $8.08 | $8.09 | $7.90 | $8.03 | $7.75 | 10,355,230 |
| 2019-03-05 | $7.80 | $8.05 | $7.75 | $8.05 | $7.77 | 10,682,490 |
| 2019-03-04 | $7.84 | $7.97 | $7.77 | $7.81 | $7.54 | 11,689,400 |
| 2019-03-01 | $7.83 | $7.87 | $7.70 | $7.81 | $7.54 | 6,673,300 |
| 2019-02-28 | $8.10 | $8.10 | $7.81 | $7.85 | $7.58 | 7,867,000 |
| 2019-02-27 | $8.11 | $8.12 | $7.95 | $8.05 | $7.77 | 10,838,410 |
| 2019-02-26 | $8.15 | $8.49 | $8.04 | $8.11 | $7.83 | 14,077,670 |
| 2019-02-25 | $7.96 | $8.26 | $7.88 | $8.12 | $7.84 | 13,926,580 |
| 2019-02-22 | $7.82 | $7.94 | $7.51 | $7.87 | $7.60 | 6,919,970 |
| 2019-02-21 | $7.93 | $7.95 | $7.77 | $7.79 | $7.52 | 4,302,360 |
| 2019-02-20 | $7.88 | $8.02 | $7.82 | $7.92 | $7.65 | 3,894,500 |
| 2019-02-19 | $7.78 | $7.91 | $7.70 | $7.90 | $7.63 | 6,611,050 |
| 2019-02-18 | $7.57 | $7.70 | $7.49 | $7.70 | $7.43 | 4,483,250 |
| 2019-02-15 | $7.63 | $7.68 | $7.48 | $7.52 | $7.26 | 2,836,280 |
| 2019-02-14 | $7.83 | $7.84 | $7.61 | $7.63 | $7.37 | 4,416,980 |
| 2019-02-13 | $7.74 | $7.84 | $7.71 | $7.82 | $7.55 | 3,355,650 |
| 2019-02-12 | $7.85 | $7.94 | $7.72 | $7.79 | $7.52 | 2,902,590 |
| 2019-02-11 | $7.70 | $7.90 | $7.66 | $7.84 | $7.57 | 2,800,220 |
| 2019-02-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.44 | 0 |
| 2019-02-07 | $7.71 | $7.71 | $7.71 | $7.71 | $7.44 | 0 |
| 2019-02-06 | $7.71 | $7.71 | $7.71 | $7.71 | $7.44 | 0 |
| 2019-02-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.44 | 0 |
| 2019-02-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.44 | 0 |
| 2019-02-01 | $7.54 | $7.76 | $7.47 | $7.71 | $7.44 | 2,978,220 |
| 2019-01-31 | $7.42 | $7.62 | $7.40 | $7.54 | $7.28 | 3,138,140 |
| 2019-01-30 | $7.51 | $7.66 | $7.40 | $7.44 | $7.18 | 3,009,750 |
| 2019-01-29 | $7.85 | $7.88 | $7.40 | $7.54 | $7.28 | 4,095,230 |
| 2019-01-28 | $7.63 | $7.87 | $7.63 | $7.85 | $7.58 | 4,171,430 |
| 2019-01-25 | $7.73 | $7.79 | $7.61 | $7.62 | $7.36 | 2,053,980 |
| 2019-01-24 | $7.72 | $7.79 | $7.56 | $7.70 | $7.43 | 2,970,320 |
| 2019-01-23 | $7.64 | $7.88 | $7.62 | $7.71 | $7.44 | 2,795,710 |
| 2019-01-22 | $7.63 | $7.95 | $7.57 | $7.70 | $7.43 | 3,459,270 |
| 2019-01-21 | $7.61 | $7.69 | $7.54 | $7.69 | $7.42 | 2,472,260 |
| 2019-01-18 | $7.62 | $7.68 | $7.45 | $7.65 | $7.39 | 3,526,590 |
| 2019-01-17 | $7.31 | $7.74 | $7.31 | $7.62 | $7.36 | 6,663,570 |
| 2019-01-16 | $7.23 | $7.40 | $7.23 | $7.35 | $7.10 | 2,995,190 |
| 2019-01-15 | $7.12 | $7.37 | $7.03 | $7.27 | $7.02 | 2,609,020 |
| 2019-01-14 | $7.17 | $7.35 | $7.06 | $7.09 | $6.84 | 1,785,720 |
| 2019-01-11 | $7.19 | $7.20 | $7.12 | $7.18 | $6.93 | 990,660 |
| 2019-01-10 | $7.15 | $7.29 | $7.09 | $7.19 | $6.94 | 1,471,760 |
| 2019-01-09 | $7.13 | $7.20 | $7.06 | $7.15 | $6.90 | 1,996,050 |
| 2019-01-08 | $7.11 | $7.41 | $7.10 | $7.19 | $6.94 | 2,926,500 |
| 2019-01-07 | $7.10 | $7.22 | $7.05 | $7.05 | $6.81 | 2,277,270 |
| 2019-01-04 | $6.79 | $7.05 | $6.72 | $7.04 | $6.80 | 2,683,790 |
| 2019-01-03 | $6.68 | $6.83 | $6.67 | $6.79 | $6.56 | 1,919,000 |
| 2019-01-02 | $6.74 | $6.77 | $6.66 | $6.68 | $6.45 | 730,730 |
| 2019-01-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.51 | 0 |
| 2018-12-31 | $6.74 | $6.74 | $6.74 | $6.74 | $6.51 | 0 |
| 2018-12-28 | $6.66 | $6.79 | $6.65 | $6.74 | $6.51 | 920,440 |
| 2018-12-27 | $6.75 | $6.76 | $6.64 | $6.66 | $6.43 | 915,890 |
| 2018-12-26 | $6.72 | $6.74 | $6.56 | $6.66 | $6.43 | 1,157,620 |
| 2018-12-25 | $6.74 | $6.74 | $6.47 | $6.71 | $6.48 | 1,452,130 |
| 2018-12-24 | $6.77 | $6.81 | $6.63 | $6.77 | $6.54 | 1,207,900 |
| 2018-12-21 | $6.87 | $6.87 | $6.53 | $6.72 | $6.49 | 2,109,630 |
| 2018-12-20 | $7.01 | $7.05 | $6.75 | $6.89 | $6.65 | 2,136,450 |
| 2018-12-19 | $7.10 | $7.10 | $7.00 | $7.02 | $6.78 | 574,190 |
| 2018-12-18 | $7.12 | $7.22 | $6.99 | $7.11 | $6.86 | 849,630 |
| 2018-12-17 | $7.10 | $7.13 | $6.93 | $7.12 | $6.87 | 885,930 |
| 2018-12-14 | $7.32 | $7.32 | $7.08 | $7.09 | $6.84 | 1,275,130 |
| 2018-12-13 | $7.32 | $7.38 | $7.26 | $7.32 | $7.07 | 1,278,110 |
| 2018-12-12 | $7.28 | $7.34 | $7.25 | $7.29 | $7.04 | 670,600 |
| 2018-12-11 | $7.26 | $7.31 | $7.21 | $7.25 | $7.00 | 473,900 |
| 2018-12-10 | $7.33 | $7.33 | $7.22 | $7.24 | $6.99 | 911,660 |
| 2018-12-07 | $7.36 | $7.45 | $7.33 | $7.33 | $7.08 | 845,550 |
| 2018-12-06 | $7.38 | $7.56 | $7.31 | $7.36 | $7.11 | 1,579,500 |
| 2018-12-05 | $7.35 | $7.49 | $7.29 | $7.43 | $7.17 | 2,229,860 |
| 2018-12-04 | $7.39 | $7.99 | $7.35 | $7.60 | $7.34 | 3,937,280 |
| 2018-12-03 | $7.36 | $7.47 | $7.34 | $7.35 | $7.10 | 1,695,970 |
| 2018-11-30 | $7.18 | $7.24 | $7.12 | $7.22 | $6.97 | 1,278,190 |
| 2018-11-29 | $7.33 | $7.41 | $7.20 | $7.20 | $6.95 | 2,096,400 |
| 2018-11-28 | $7.31 | $7.37 | $7.18 | $7.33 | $7.08 | 1,359,310 |
| 2018-11-27 | $7.40 | $7.43 | $7.24 | $7.29 | $7.04 | 1,141,320 |
| 2018-11-26 | $7.28 | $7.45 | $7.28 | $7.33 | $7.08 | 1,268,950 |
| 2018-11-23 | $7.61 | $7.64 | $7.28 | $7.35 | $7.10 | 3,079,150 |
| 2018-11-22 | $7.69 | $7.77 | $7.56 | $7.61 | $7.35 | 3,135,800 |
| 2018-11-21 | $7.35 | $7.63 | $7.34 | $7.57 | $7.31 | 2,336,820 |
| 2018-11-20 | $7.84 | $7.84 | $7.55 | $7.56 | $7.30 | 3,645,100 |
| 2018-11-19 | $7.84 | $7.99 | $7.70 | $7.88 | $7.61 | 6,784,730 |
| 2018-11-16 | $7.60 | $8.09 | $7.51 | $7.97 | $7.69 | 12,001,970 |
| 2018-11-15 | $7.40 | $7.66 | $7.40 | $7.56 | $7.30 | 5,109,880 |
| 2018-11-14 | $7.38 | $7.66 | $7.35 | $7.46 | $7.20 | 4,662,920 |
| 2018-11-13 | $7.31 | $7.50 | $7.28 | $7.43 | $7.17 | 4,745,960 |
| 2018-11-12 | $7.24 | $7.48 | $7.16 | $7.47 | $7.21 | 4,778,810 |
| 2018-11-09 | $7.14 | $7.38 | $7.06 | $7.24 | $6.99 | 3,490,510 |
| 2018-11-08 | $7.19 | $7.28 | $7.09 | $7.11 | $6.86 | 2,057,700 |
| 2018-11-07 | $7.37 | $7.50 | $7.14 | $7.16 | $6.91 | 3,488,780 |
| 2018-11-06 | $7.11 | $7.60 | $7.02 | $7.37 | $7.11 | 7,036,440 |
| 2018-11-05 | $6.78 | $7.13 | $6.78 | $7.11 | $6.86 | 3,620,930 |
| 2018-11-02 | $6.83 | $6.90 | $6.78 | $6.87 | $6.63 | 2,007,600 |
| 2018-11-01 | $6.79 | $6.86 | $6.71 | $6.75 | $6.52 | 1,539,940 |
| 2018-10-31 | $6.73 | $6.82 | $6.68 | $6.76 | $6.53 | 1,204,900 |
| 2018-10-30 | $6.72 | $6.75 | $6.55 | $6.69 | $6.46 | 1,037,600 |
| 2018-10-29 | $6.77 | $6.77 | $6.66 | $6.67 | $6.44 | 1,175,800 |
| 2018-10-26 | $6.87 | $7.06 | $6.72 | $6.78 | $6.55 | 2,414,140 |
| 2018-10-25 | $6.60 | $6.76 | $6.49 | $6.75 | $6.52 | 1,407,340 |
| 2018-10-24 | $6.72 | $6.79 | $6.62 | $6.73 | $6.50 | 1,116,010 |
| 2018-10-23 | $6.75 | $6.82 | $6.69 | $6.76 | $6.53 | 1,324,300 |
| 2018-10-22 | $6.68 | $6.84 | $6.60 | $6.75 | $6.52 | 1,921,730 |
| 2018-10-19 | $6.43 | $6.53 | $6.30 | $6.49 | $6.27 | 1,229,890 |
| 2018-10-18 | $6.56 | $6.56 | $6.38 | $6.45 | $6.23 | 1,129,400 |
| 2018-10-17 | $6.69 | $6.72 | $6.53 | $6.65 | $6.42 | 1,430,800 |
| 2018-10-16 | $6.65 | $6.67 | $6.50 | $6.58 | $6.35 | 1,274,100 |
| 2018-10-15 | $6.67 | $6.76 | $6.49 | $6.65 | $6.42 | 1,298,530 |
| 2018-10-12 | $6.47 | $6.68 | $6.23 | $6.67 | $6.44 | 2,998,000 |
| 2018-10-11 | $6.96 | $6.96 | $6.51 | $6.58 | $6.35 | 2,663,500 |
| 2018-10-10 | $7.21 | $7.27 | $7.11 | $7.15 | $6.90 | 1,113,040 |
| 2018-10-09 | $7.17 | $7.28 | $7.10 | $7.19 | $6.94 | 1,468,600 |
| 2018-10-08 | $7.30 | $7.31 | $7.12 | $7.12 | $6.87 | 1,811,810 |
| 2018-10-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.14 | 0 |
| 2018-10-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.14 | 0 |
| 2018-10-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.14 | 0 |
| 2018-10-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.14 | 0 |
| 2018-10-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.14 | 0 |
| 2018-09-28 | $7.36 | $7.48 | $7.30 | $7.40 | $7.14 | 2,386,500 |
| 2018-09-27 | $7.42 | $7.45 | $7.26 | $7.32 | $7.07 | 2,634,690 |
| 2018-09-26 | $7.32 | $7.50 | $7.29 | $7.42 | $7.16 | 3,357,010 |
| 2018-09-25 | $7.06 | $7.83 | $7.03 | $7.36 | $7.11 | 4,009,090 |
| 2018-09-24 | $7.12 | $7.12 | $7.12 | $7.12 | $6.87 | 0 |
| 2018-09-21 | $7.12 | $7.17 | $7.04 | $7.12 | $6.87 | 1,533,100 |
| 2018-09-20 | $7.01 | $7.12 | $7.01 | $7.12 | $6.87 | 2,585,110 |
| 2018-09-19 | $7.00 | $7.10 | $6.96 | $7.07 | $6.83 | 2,469,030 |
| 2018-09-18 | $6.81 | $7.24 | $6.81 | $7.05 | $6.81 | 2,909,200 |
| 2018-09-17 | $6.65 | $6.85 | $6.54 | $6.85 | $6.61 | 2,282,500 |
| 2018-09-14 | $6.67 | $6.75 | $6.63 | $6.65 | $6.42 | 1,178,400 |
| 2018-09-13 | $6.81 | $6.81 | $6.63 | $6.67 | $6.44 | 1,582,310 |
| 2018-09-12 | $6.83 | $6.83 | $6.71 | $6.74 | $6.51 | 999,500 |
| 2018-09-11 | $6.85 | $6.89 | $6.77 | $6.79 | $6.56 | 828,600 |
| 2018-09-10 | $6.97 | $7.06 | $6.75 | $6.85 | $6.61 | 1,642,300 |
| 2018-09-07 | $6.97 | $7.05 | $6.95 | $6.97 | $6.73 | 861,540 |
| 2018-09-06 | $7.01 | $7.09 | $6.90 | $6.99 | $6.75 | 1,456,010 |
| 2018-09-05 | $7.08 | $7.08 | $6.95 | $7.02 | $6.78 | 1,897,700 |
| 2018-09-04 | $6.94 | $7.08 | $6.88 | $7.01 | $6.77 | 2,510,100 |
| 2018-09-03 | $6.96 | $7.00 | $6.83 | $6.85 | $6.61 | 1,817,150 |
| 2018-08-31 | $7.00 | $7.07 | $6.88 | $6.93 | $6.69 | 1,119,160 |
| 2018-08-30 | $7.01 | $7.15 | $6.96 | $7.03 | $6.79 | 1,014,100 |
| 2018-08-29 | $7.10 | $7.14 | $7.01 | $7.04 | $6.80 | 1,561,000 |
| 2018-08-28 | $6.99 | $7.16 | $6.95 | $7.10 | $6.85 | 3,113,190 |
| 2018-08-27 | $6.80 | $7.00 | $6.74 | $6.88 | $6.64 | 1,525,970 |
| 2018-08-24 | $6.91 | $7.10 | $6.73 | $6.80 | $6.56 | 2,434,200 |
| 2018-08-23 | $7.47 | $7.47 | $7.08 | $7.12 | $6.87 | 4,305,190 |
| 2018-08-22 | $6.49 | $7.19 | $6.49 | $7.17 | $6.92 | 3,093,400 |
| 2018-08-21 | $6.69 | $6.72 | $6.63 | $6.69 | $6.46 | 800,240 |
| 2018-08-20 | $6.79 | $6.81 | $6.43 | $6.66 | $6.43 | 1,292,160 |
| 2018-08-17 | $6.89 | $7.02 | $6.75 | $6.76 | $6.53 | 1,149,130 |
| 2018-08-16 | $7.00 | $7.00 | $6.80 | $6.83 | $6.59 | 1,456,470 |
| 2018-08-15 | $7.12 | $7.14 | $7.01 | $7.02 | $6.78 | 815,960 |
| 2018-08-14 | $7.17 | $7.19 | $7.09 | $7.12 | $6.87 | 992,750 |
| 2018-08-13 | $7.15 | $7.22 | $7.07 | $7.17 | $6.92 | 934,100 |
| 2018-08-10 | $7.23 | $7.29 | $7.20 | $7.22 | $6.97 | 896,150 |
| 2018-08-09 | $7.22 | $7.29 | $7.00 | $7.28 | $7.03 | 1,699,780 |
| 2018-08-08 | $7.25 | $7.28 | $7.14 | $7.17 | $6.92 | 1,070,530 |
| 2018-08-07 | $7.17 | $7.27 | $7.15 | $7.26 | $7.01 | 1,095,000 |
| 2018-08-06 | $7.25 | $7.26 | $7.11 | $7.12 | $6.87 | 934,100 |
| 2018-08-03 | $7.21 | $7.32 | $7.21 | $7.22 | $6.97 | 758,500 |
| 2018-08-02 | $7.41 | $7.55 | $7.10 | $7.27 | $7.02 | 1,930,100 |
| 2018-08-01 | $7.63 | $7.73 | $7.45 | $7.46 | $7.20 | 1,287,700 |
| 2018-07-31 | $7.68 | $7.68 | $7.60 | $7.63 | $7.37 | 845,720 |
| 2018-07-30 | $7.85 | $7.85 | $7.62 | $7.65 | $7.39 | 1,677,200 |
| 2018-07-27 | $7.79 | $7.87 | $7.79 | $7.83 | $7.56 | 1,199,920 |
| 2018-07-26 | $7.84 | $7.95 | $7.78 | $7.85 | $7.58 | 2,355,890 |
| 2018-07-25 | $7.69 | $7.89 | $7.65 | $7.85 | $7.58 | 2,804,980 |
| 2018-07-24 | $7.58 | $7.69 | $7.51 | $7.67 | $7.40 | 2,767,530 |
| 2018-07-23 | $7.58 | $7.64 | $7.49 | $7.60 | $7.34 | 1,802,530 |
| 2018-07-20 | $7.54 | $7.66 | $7.49 | $7.56 | $7.30 | 1,693,320 |
| 2018-07-19 | $7.45 | $7.52 | $7.45 | $7.49 | $7.23 | 921,900 |
| 2018-07-18 | $7.51 | $7.58 | $7.47 | $7.48 | $7.22 | 769,000 |
| 2018-07-17 | $7.41 | $7.59 | $7.39 | $7.52 | $7.26 | 1,192,430 |
| 2018-07-16 | $7.53 | $7.65 | $7.41 | $7.47 | $7.21 | 888,820 |
| 2018-07-13 | $7.64 | $7.65 | $7.47 | $7.53 | $7.27 | 1,822,030 |
| 2018-07-12 | $7.03 | $7.65 | $7.01 | $7.50 | $7.24 | 5,279,600 |
| 2018-07-11 | $7.23 | $7.23 | $7.02 | $7.04 | $6.80 | 1,869,600 |
| 2018-07-10 | $7.30 | $7.32 | $7.22 | $7.26 | $7.01 | 1,547,460 |
| 2018-07-09 | $7.28 | $7.34 | $7.18 | $7.30 | $7.05 | 1,431,380 |
| 2018-07-06 | $7.30 | $7.37 | $7.10 | $7.23 | $6.98 | 1,501,480 |
| 2018-07-05 | $7.44 | $7.45 | $7.15 | $7.19 | $6.94 | 1,744,300 |
| 2018-07-04 | $7.62 | $7.62 | $7.40 | $7.44 | $7.18 | 1,914,580 |
| 2018-07-03 | $7.77 | $7.77 | $7.50 | $7.63 | $7.37 | 2,600,700 |
| 2018-07-02 | $7.99 | $8.11 | $7.71 | $7.78 | $7.51 | 5,197,570 |
| 2018-06-29 | $7.50 | $7.64 | $7.44 | $7.59 | $7.33 | 1,067,100 |
| 2018-06-28 | $7.50 | $7.60 | $7.44 | $7.49 | $7.23 | 1,024,100 |
| 2018-06-27 | $7.52 | $7.63 | $7.48 | $7.55 | $7.29 | 1,348,870 |
| 2018-06-26 | $7.40 | $7.65 | $7.40 | $7.54 | $7.28 | 1,480,980 |
| 2018-06-25 | $7.52 | $7.69 | $7.52 | $7.53 | $7.26 | 1,668,600 |
| 2018-06-22 | $7.37 | $7.58 | $7.00 | $7.57 | $7.30 | 1,821,240 |
| 2018-06-21 | $7.59 | $7.82 | $7.30 | $7.33 | $7.07 | 1,969,330 |
| 2018-06-20 | $7.40 | $7.68 | $7.40 | $7.58 | $7.31 | 2,260,390 |
| 2018-06-19 | $8.12 | $8.12 | $7.33 | $7.39 | $7.12 | 3,797,790 |
| 2018-06-18 | $8.14 | $8.14 | $8.14 | $8.14 | $7.85 | 0 |
| 2018-06-15 | $8.45 | $8.49 | $8.12 | $8.14 | $7.85 | 1,904,200 |
| 2018-06-14 | $8.67 | $8.67 | $8.34 | $8.39 | $8.09 | 1,442,200 |
| 2018-06-13 | $8.81 | $8.96 | $8.58 | $8.58 | $8.27 | 1,709,960 |
| 2018-06-12 | $9.00 | $9.00 | $8.66 | $8.86 | $8.54 | 2,198,420 |
| 2018-06-11 | $8.82 | $8.95 | $8.75 | $8.90 | $8.58 | 1,845,060 |
| 2018-06-08 | $8.70 | $8.88 | $8.59 | $8.86 | $8.54 | 1,613,490 |
| 2018-06-07 | $8.88 | $8.95 | $8.70 | $8.71 | $8.40 | 1,414,130 |
| 2018-06-06 | $8.87 | $9.01 | $8.79 | $8.91 | $8.59 | 1,881,330 |
| 2018-06-05 | $8.51 | $9.36 | $8.51 | $8.87 | $8.55 | 3,427,140 |
| 2018-06-04 | $8.45 | $8.57 | $8.40 | $8.51 | $8.20 | 1,583,500 |
| 2018-06-01 | $8.48 | $8.53 | $8.40 | $8.42 | $8.12 | 932,300 |
| 2018-05-31 | $8.37 | $8.50 | $8.35 | $8.48 | $8.18 | 2,782,940 |
| 2018-05-30 | $8.58 | $8.58 | $8.30 | $8.35 | $8.05 | 2,522,300 |
| 2018-05-29 | $8.98 | $8.99 | $8.65 | $8.65 | $8.34 | 2,069,990 |
| 2018-05-28 | $9.14 | $9.18 | $8.95 | $8.98 | $8.66 | 2,041,700 |
| 2018-05-25 | $9.05 | $9.18 | $9.00 | $9.13 | $8.80 | 1,070,920 |
| 2018-05-24 | $9.22 | $9.22 | $9.00 | $9.02 | $8.70 | 1,914,330 |
| 2018-05-23 | $9.27 | $9.34 | $9.14 | $9.18 | $8.85 | 1,833,530 |
| 2018-05-22 | $9.36 | $9.36 | $9.27 | $9.31 | $8.98 | 1,691,000 |
| 2018-05-21 | $9.40 | $9.44 | $9.29 | $9.38 | $9.04 | 1,855,930 |
| 2018-05-18 | $9.42 | $9.47 | $9.18 | $9.36 | $9.02 | 1,520,500 |
| 2018-05-17 | $9.49 | $9.55 | $9.30 | $9.40 | $9.06 | 1,305,300 |
| 2018-05-16 | $9.56 | $9.67 | $9.48 | $9.49 | $9.15 | 1,749,010 |
| 2018-05-15 | $9.58 | $9.88 | $9.55 | $9.68 | $9.33 | 3,476,310 |
| 2018-05-14 | $9.42 | $9.62 | $9.01 | $9.60 | $9.26 | 3,264,760 |
| 2018-05-11 | $9.50 | $9.60 | $9.35 | $9.41 | $9.07 | 3,041,610 |
| 2018-05-10 | $9.60 | $9.69 | $9.51 | $9.53 | $9.19 | 2,535,620 |
| 2018-05-09 | $9.71 | $9.77 | $9.58 | $9.63 | $9.28 | 2,461,870 |
| 2018-05-08 | $9.89 | $9.89 | $9.69 | $9.70 | $9.35 | 2,796,050 |
| 2018-05-07 | $9.88 | $9.91 | $9.81 | $9.86 | $9.51 | 1,550,840 |
| 2018-05-04 | $9.87 | $9.99 | $9.84 | $9.84 | $9.49 | 1,151,800 |
| 2018-05-03 | $10.00 | $10.00 | $9.81 | $9.97 | $9.61 | 2,245,440 |
| 2018-05-02 | $10.00 | $10.08 | $9.81 | $10.01 | $9.65 | 2,335,090 |
| 2018-05-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.62 | 0 |
| 2018-04-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.62 | 0 |
| 2018-04-27 | $10.01 | $10.06 | $9.84 | $9.98 | $9.62 | 2,522,600 |
| 2018-04-26 | $10.01 | $10.17 | $9.96 | $10.03 | $9.67 | 2,538,190 |
| 2018-04-25 | $10.00 | $10.14 | $9.97 | $10.04 | $9.68 | 3,727,160 |
| 2018-04-24 | $10.10 | $10.28 | $9.96 | $10.17 | $9.81 | 7,978,800 |
| 2018-04-23 | $10.88 | $11.28 | $10.42 | $10.45 | $10.08 | 12,088,600 |
| 2018-04-20 | $10.47 | $10.50 | $10.19 | $10.27 | $9.90 | 3,769,470 |
| 2018-04-19 | $10.33 | $10.65 | $10.25 | $10.56 | $10.18 | 4,433,860 |
| 2018-04-18 | $10.33 | $10.38 | $10.17 | $10.35 | $9.98 | 2,414,790 |
| 2018-04-17 | $10.50 | $10.58 | $10.20 | $10.22 | $9.85 | 2,224,220 |
| 2018-04-16 | $10.64 | $10.64 | $10.46 | $10.57 | $10.19 | 2,498,000 |
| 2018-04-13 | $10.37 | $10.66 | $10.26 | $10.65 | $10.27 | 5,292,040 |
| 2018-04-12 | $10.20 | $10.37 | $10.10 | $10.36 | $9.99 | 3,259,440 |
| 2018-04-11 | $10.60 | $10.60 | $10.26 | $10.30 | $9.93 | 3,217,670 |
| 2018-04-10 | $10.37 | $10.39 | $10.21 | $10.29 | $9.92 | 2,165,560 |
| 2018-04-09 | $10.34 | $10.43 | $10.20 | $10.32 | $9.95 | 2,065,730 |
| 2018-04-06 | $10.34 | $10.34 | $10.34 | $10.34 | $9.97 | 0 |
| 2018-04-05 | $10.34 | $10.34 | $10.34 | $10.34 | $9.97 | 0 |
| 2018-04-04 | $10.20 | $10.43 | $10.20 | $10.34 | $9.97 | 2,713,480 |
| 2018-04-03 | $10.27 | $10.33 | $10.12 | $10.14 | $9.78 | 3,348,600 |
| 2018-04-02 | $10.27 | $10.60 | $10.24 | $10.36 | $9.99 | 2,830,710 |
| 2018-03-30 | $10.37 | $10.57 | $10.28 | $10.33 | $9.96 | 3,214,250 |
| 2018-03-29 | $10.48 | $10.48 | $10.21 | $10.28 | $9.91 | 4,870,550 |
| 2018-03-28 | $10.81 | $11.05 | $10.45 | $10.48 | $10.10 | 10,579,230 |
| 2018-03-27 | $10.30 | $10.63 | $10.11 | $10.63 | $10.25 | 4,712,220 |
| 2018-03-26 | $9.31 | $9.79 | $9.31 | $9.66 | $9.31 | 3,512,940 |
| 2018-03-23 | $10.17 | $10.17 | $9.64 | $9.66 | $9.31 | 4,765,340 |
| 2018-03-22 | $10.58 | $10.59 | $10.34 | $10.44 | $10.07 | 2,188,910 |
| 2018-03-21 | $10.77 | $10.80 | $10.57 | $10.59 | $10.21 | 2,735,400 |
| 2018-03-20 | $10.81 | $10.87 | $10.72 | $10.75 | $10.36 | 2,132,370 |
| 2018-03-19 | $10.86 | $10.86 | $10.71 | $10.78 | $10.39 | 1,471,550 |
| 2018-03-16 | $10.80 | $10.89 | $10.70 | $10.84 | $10.45 | 2,939,800 |
| 2018-03-15 | $11.00 | $11.17 | $10.73 | $10.77 | $10.38 | 3,987,260 |
| 2018-03-14 | $11.18 | $11.49 | $11.05 | $11.17 | $10.77 | 6,297,080 |
| 2018-03-13 | $11.03 | $11.18 | $10.90 | $11.00 | $10.61 | 3,064,930 |
| 2018-03-12 | $10.68 | $11.15 | $10.68 | $11.10 | $10.70 | 6,467,720 |
| 2018-03-09 | $10.48 | $10.68 | $10.46 | $10.66 | $10.28 | 1,922,260 |
| 2018-03-08 | $10.51 | $10.57 | $10.46 | $10.52 | $10.14 | 1,415,800 |
| 2018-03-07 | $10.54 | $10.81 | $10.45 | $10.51 | $10.13 | 3,198,190 |
| 2018-03-06 | $10.56 | $10.57 | $10.40 | $10.50 | $10.12 | 3,087,970 |
| 2018-03-05 | $10.53 | $10.67 | $10.50 | $10.54 | $10.16 | 2,488,320 |
| 2018-03-02 | $10.75 | $10.75 | $10.48 | $10.50 | $10.12 | 3,670,210 |
| 2018-03-01 | $10.55 | $10.79 | $10.55 | $10.71 | $10.33 | 3,346,940 |
| 2018-02-28 | $10.72 | $11.05 | $10.62 | $10.67 | $10.29 | 5,024,880 |
| 2018-02-27 | $10.68 | $10.97 | $10.49 | $10.88 | $10.49 | 5,755,730 |
| 2018-02-26 | $10.54 | $10.75 | $10.39 | $10.63 | $10.25 | 5,693,080 |
| 2018-02-23 | $10.63 | $10.70 | $10.38 | $10.50 | $10.12 | 6,799,550 |
| 2018-02-22 | $10.45 | $11.33 | $10.41 | $10.72 | $10.34 | 13,019,010 |
| 2018-02-21 | $10.30 | $10.30 | $10.30 | $10.30 | $9.93 | 0 |
| 2018-02-20 | $10.30 | $10.30 | $10.30 | $10.30 | $9.93 | 0 |
| 2018-02-19 | $10.30 | $10.30 | $10.30 | $10.30 | $9.93 | 0 |
| 2018-02-16 | $10.30 | $10.30 | $10.30 | $10.30 | $9.93 | 0 |
| 2018-02-15 | $10.30 | $10.30 | $10.30 | $10.30 | $9.93 | 0 |
| 2018-02-14 | $9.92 | $10.30 | $9.79 | $10.30 | $9.93 | 4,492,310 |
| 2018-02-13 | $9.36 | $9.36 | $9.36 | $9.36 | $9.02 | 755,990 |
| 2018-02-12 | $8.26 | $8.55 | $8.26 | $8.51 | $8.20 | 2,258,740 |
| 2018-02-09 | $8.50 | $8.50 | $7.88 | $8.19 | $7.90 | 2,864,240 |
| 2018-02-08 | $8.51 | $8.66 | $8.44 | $8.60 | $8.29 | 1,566,140 |
| 2018-02-07 | $8.44 | $8.75 | $8.23 | $8.52 | $8.21 | 3,697,790 |
| 2018-02-06 | $9.13 | $9.20 | $8.36 | $8.36 | $8.06 | 4,494,850 |
| 2018-02-05 | $9.35 | $9.49 | $9.07 | $9.29 | $8.96 | 1,555,000 |
| 2018-02-02 | $9.37 | $9.63 | $9.30 | $9.39 | $9.05 | 2,760,430 |
| 2018-02-01 | $10.02 | $10.13 | $9.45 | $9.46 | $9.12 | 4,802,800 |
| 2018-01-31 | $10.28 | $10.28 | $10.01 | $10.03 | $9.67 | 2,447,150 |
| 2018-01-30 | $10.26 | $10.32 | $10.15 | $10.30 | $9.93 | 1,603,890 |
| 2018-01-29 | $10.38 | $10.38 | $10.16 | $10.25 | $9.88 | 2,567,820 |
| 2018-01-26 | $10.33 | $10.47 | $10.28 | $10.34 | $9.97 | 1,940,700 |
| 2018-01-25 | $10.19 | $10.50 | $10.18 | $10.26 | $9.89 | 3,923,740 |
| 2018-01-24 | $10.23 | $10.27 | $10.15 | $10.22 | $9.85 | 2,708,500 |
| 2018-01-23 | $10.17 | $10.30 | $10.10 | $10.21 | $9.84 | 2,028,420 |
| 2018-01-22 | $10.15 | $10.34 | $10.14 | $10.20 | $9.83 | 1,987,810 |
| 2018-01-19 | $10.16 | $10.24 | $10.12 | $10.22 | $9.85 | 3,699,070 |
| 2018-01-18 | $10.29 | $10.36 | $10.14 | $10.17 | $9.81 | 3,434,390 |
| 2018-01-17 | $10.37 | $10.40 | $10.23 | $10.33 | $9.96 | 2,043,990 |
| 2018-01-16 | $10.25 | $10.43 | $10.20 | $10.35 | $9.98 | 1,582,000 |
| 2018-01-15 | $10.65 | $10.67 | $10.18 | $10.24 | $9.87 | 5,343,200 |
| 2018-01-12 | $10.76 | $10.76 | $10.63 | $10.68 | $10.30 | 2,538,230 |
| 2018-01-11 | $10.60 | $10.80 | $10.54 | $10.69 | $10.31 | 1,616,940 |
| 2018-01-10 | $10.85 | $10.94 | $10.63 | $10.69 | $10.31 | 2,828,380 |
| 2018-01-09 | $10.80 | $10.99 | $10.72 | $10.92 | $10.53 | 3,493,370 |
| 2018-01-08 | $10.76 | $10.88 | $10.64 | $10.87 | $10.48 | 3,189,700 |
| 2018-01-05 | $10.67 | $10.90 | $10.55 | $10.84 | $10.45 | 3,523,100 |
| 2018-01-04 | $10.75 | $10.85 | $10.67 | $10.74 | $10.35 | 2,240,320 |
| 2018-01-03 | $10.70 | $10.87 | $10.45 | $10.83 | $10.44 | 4,249,240 |
| 2018-01-02 | $10.70 | $10.82 | $10.65 | $10.74 | $10.35 | 2,548,900 |
| 2018-01-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.28 | 0 |
| 2017-12-29 | $10.57 | $10.73 | $10.57 | $10.66 | $10.28 | 1,643,830 |
| 2017-12-28 | $10.50 | $10.80 | $10.44 | $10.57 | $10.19 | 4,214,640 |
| 2017-12-27 | $11.08 | $11.08 | $10.53 | $10.57 | $10.19 | 7,318,860 |
| 2017-12-26 | $11.08 | $11.14 | $10.92 | $11.11 | $10.71 | 3,357,030 |
| 2017-12-25 | $11.24 | $11.30 | $10.98 | $11.08 | $10.68 | 2,719,900 |
| 2017-12-22 | $11.16 | $11.26 | $11.05 | $11.21 | $10.81 | 3,182,890 |
| 2017-12-21 | $11.19 | $11.28 | $10.96 | $11.18 | $10.78 | 4,201,900 |
| 2017-12-20 | $11.38 | $11.39 | $11.05 | $11.17 | $10.77 | 5,526,660 |
| 2017-12-19 | $11.29 | $11.46 | $11.29 | $11.32 | $10.91 | 3,353,060 |
| 2017-12-18 | $11.65 | $11.80 | $11.25 | $11.29 | $10.88 | 5,952,190 |
| 2017-12-15 | $12.01 | $12.01 | $11.76 | $11.79 | $11.37 | 5,101,060 |
| 2017-12-14 | $11.90 | $12.07 | $11.81 | $12.00 | $11.57 | 4,601,980 |
| 2017-12-13 | $12.04 | $12.05 | $11.82 | $11.97 | $11.54 | 4,831,450 |
| 2017-12-12 | $11.75 | $12.05 | $11.55 | $12.02 | $11.59 | 8,712,490 |
| 2017-12-11 | $11.20 | $11.76 | $11.20 | $11.71 | $11.29 | 7,999,800 |
| 2017-12-08 | $11.15 | $11.38 | $11.12 | $11.31 | $10.90 | 4,675,990 |
| 2017-12-07 | $11.21 | $11.47 | $11.06 | $11.21 | $10.81 | 5,883,600 |
| 2017-12-06 | $11.49 | $11.68 | $10.74 | $11.28 | $10.88 | 10,066,250 |
| 2017-12-05 | $11.89 | $12.03 | $11.31 | $11.47 | $11.06 | 9,410,570 |
| 2017-12-04 | $12.18 | $12.36 | $11.92 | $11.94 | $11.51 | 6,032,170 |
| 2017-12-01 | $12.11 | $12.43 | $11.95 | $12.24 | $11.80 | 7,332,410 |
| 2017-11-30 | $12.27 | $12.34 | $11.91 | $12.08 | $11.65 | 7,188,080 |
| 2017-11-29 | $12.25 | $12.54 | $12.17 | $12.25 | $11.81 | 7,669,560 |
| 2017-11-28 | $12.05 | $12.58 | $11.88 | $12.39 | $11.95 | 13,338,350 |
| 2017-11-27 | $11.93 | $12.41 | $11.66 | $12.16 | $11.72 | 15,669,350 |
| 2017-11-24 | $11.36 | $11.91 | $11.33 | $11.89 | $11.46 | 11,129,520 |
| 2017-11-23 | $11.38 | $11.75 | $11.21 | $11.22 | $10.82 | 8,869,400 |
| 2017-11-22 | $11.53 | $11.58 | $11.25 | $11.42 | $11.01 | 8,455,170 |
| 2017-11-21 | $10.77 | $11.66 | $10.66 | $11.51 | $11.10 | 10,901,660 |
| 2017-11-20 | $10.48 | $10.79 | $10.38 | $10.77 | $10.38 | 3,596,760 |
| 2017-11-17 | $11.10 | $11.16 | $10.55 | $10.57 | $10.19 | 5,998,640 |
| 2017-11-16 | $11.15 | $11.23 | $10.97 | $11.06 | $10.66 | 4,041,960 |
| 2017-11-15 | $11.17 | $11.25 | $10.90 | $11.15 | $10.75 | 5,272,520 |
| 2017-11-14 | $10.96 | $11.28 | $10.80 | $11.20 | $10.80 | 9,078,930 |
| 2017-11-13 | $10.97 | $11.10 | $10.75 | $10.91 | $10.52 | 5,752,990 |
| 2017-11-10 | $11.00 | $11.30 | $10.92 | $10.93 | $10.54 | 6,140,890 |
| 2017-11-09 | $10.75 | $11.41 | $10.73 | $11.07 | $10.67 | 10,612,420 |
| 2017-11-08 | $10.60 | $11.10 | $10.56 | $10.80 | $10.41 | 10,861,060 |
| 2017-11-07 | $10.35 | $10.73 | $10.23 | $10.65 | $10.27 | 6,389,170 |
| 2017-11-06 | $10.28 | $10.38 | $10.20 | $10.36 | $9.99 | 3,163,520 |
| 2017-11-03 | $10.10 | $10.37 | $10.05 | $10.34 | $9.97 | 5,776,240 |
| 2017-11-02 | $10.25 | $10.26 | $10.09 | $10.09 | $9.73 | 3,460,380 |
| 2017-11-01 | $10.20 | $10.30 | $10.20 | $10.23 | $9.86 | 2,590,440 |
| 2017-10-31 | $10.24 | $10.35 | $10.22 | $10.26 | $9.89 | 3,041,390 |
| 2017-10-30 | $10.54 | $10.63 | $10.20 | $10.28 | $9.91 | 5,753,920 |
| 2017-10-27 | $10.60 | $10.71 | $10.43 | $10.61 | $10.23 | 5,618,620 |
| 2017-10-26 | $10.71 | $10.76 | $10.56 | $10.60 | $10.22 | 6,443,080 |
| 2017-10-25 | $10.88 | $11.16 | $10.71 | $10.77 | $10.38 | 7,552,480 |
| 2017-10-24 | $10.78 | $10.87 | $10.67 | $10.80 | $10.41 | 4,752,150 |
| 2017-10-23 | $10.85 | $10.96 | $10.70 | $10.87 | $10.48 | 7,638,910 |
| 2017-10-20 | $10.40 | $11.15 | $10.30 | $10.98 | $10.59 | 13,870,460 |
| 2017-10-19 | $10.07 | $11.07 | $10.03 | $10.72 | $10.34 | 18,683,110 |
| 2017-10-18 | $10.07 | $10.14 | $10.06 | $10.06 | $9.70 | 1,381,900 |
| 2017-10-17 | $10.10 | $10.14 | $10.01 | $10.14 | $9.78 | 1,979,750 |
| 2017-10-16 | $10.17 | $10.19 | $10.10 | $10.13 | $9.77 | 3,021,140 |
| 2017-10-13 | $10.15 | $10.18 | $10.09 | $10.17 | $9.81 | 2,326,730 |
| 2017-10-12 | $10.13 | $10.22 | $10.10 | $10.12 | $9.76 | 2,910,610 |
| 2017-10-11 | $10.15 | $10.23 | $10.15 | $10.18 | $9.81 | 2,728,490 |
| 2017-10-10 | $10.18 | $10.22 | $10.12 | $10.19 | $9.82 | 2,252,000 |
| 2017-10-09 | $10.31 | $10.35 | $10.13 | $10.17 | $9.81 | 3,382,130 |
| 2017-10-06 | $10.21 | $10.21 | $10.21 | $10.21 | $9.84 | 0 |
| 2017-10-05 | $10.21 | $10.21 | $10.21 | $10.21 | $9.84 | 0 |
| 2017-10-04 | $10.21 | $10.21 | $10.21 | $10.21 | $9.84 | 0 |
| 2017-10-03 | $10.21 | $10.21 | $10.21 | $10.21 | $9.84 | 0 |
| 2017-10-02 | $10.21 | $10.21 | $10.21 | $10.21 | $9.84 | 0 |
| 2017-09-29 | $10.17 | $10.22 | $10.11 | $10.21 | $9.84 | 2,746,840 |
| 2017-09-28 | $10.03 | $10.24 | $9.97 | $10.16 | $9.80 | 4,127,820 |
| 2017-09-27 | $9.96 | $10.07 | $9.91 | $10.01 | $9.65 | 2,580,410 |
| 2017-09-26 | $9.96 | $10.01 | $9.91 | $9.96 | $9.60 | 2,083,190 |
| 2017-09-25 | $10.04 | $10.07 | $9.95 | $9.96 | $9.60 | 2,800,100 |
| 2017-09-22 | $10.05 | $10.09 | $10.00 | $10.06 | $9.70 | 2,182,220 |
| 2017-09-21 | $10.13 | $10.14 | $10.04 | $10.05 | $9.69 | 2,517,820 |
| 2017-09-20 | $10.10 | $10.15 | $10.05 | $10.11 | $9.75 | 2,548,870 |
| 2017-09-19 | $10.01 | $10.19 | $10.01 | $10.09 | $9.73 | 3,987,560 |
| 2017-09-18 | $10.10 | $10.14 | $10.00 | $10.03 | $9.67 | 3,802,850 |
| 2017-09-15 | $10.15 | $10.16 | $10.01 | $10.09 | $9.73 | 4,548,960 |
| 2017-09-14 | $10.01 | $10.15 | $10.01 | $10.14 | $9.78 | 3,898,990 |
| 2017-09-13 | $10.01 | $10.29 | $10.00 | $10.03 | $9.67 | 3,581,950 |
| 2017-09-12 | $10.13 | $10.18 | $9.97 | $9.98 | $9.62 | 6,665,850 |
| 2017-09-11 | $10.27 | $10.35 | $10.07 | $10.12 | $9.76 | 5,809,170 |
| 2017-09-08 | $10.28 | $10.34 | $10.25 | $10.32 | $9.95 | 2,468,050 |
| 2017-09-07 | $10.28 | $10.40 | $10.25 | $10.29 | $9.92 | 3,356,750 |
| 2017-09-06 | $10.38 | $10.40 | $10.27 | $10.31 | $9.94 | 3,194,500 |
| 2017-09-05 | $10.58 | $10.66 | $10.33 | $10.36 | $9.99 | 4,056,590 |
| 2017-09-04 | $10.57 | $10.68 | $10.49 | $10.59 | $10.21 | 3,562,640 |
| 2017-09-01 | $10.38 | $10.65 | $10.36 | $10.59 | $10.21 | 4,826,060 |
| 2017-08-31 | $10.41 | $10.48 | $10.32 | $10.42 | $10.05 | 3,149,880 |
| 2017-08-30 | $10.42 | $10.57 | $10.20 | $10.39 | $10.02 | 4,824,790 |
| 2017-08-29 | $10.15 | $10.68 | $10.05 | $10.47 | $10.09 | 8,803,250 |
| 2017-08-28 | $9.97 | $10.19 | $9.90 | $10.12 | $9.76 | 4,982,700 |
| 2017-08-25 | $9.97 | $10.03 | $9.88 | $9.99 | $9.63 | 3,633,110 |
| 2017-08-24 | $10.01 | $10.05 | $9.96 | $9.99 | $9.63 | 2,844,680 |
| 2017-08-23 | $10.10 | $10.10 | $9.99 | $10.00 | $9.64 | 3,466,750 |
| 2017-08-22 | $10.09 | $10.15 | $10.05 | $10.08 | $9.72 | 2,440,900 |
| 2017-08-21 | $10.04 | $10.16 | $10.04 | $10.11 | $9.75 | 2,654,760 |
| 2017-08-18 | $10.09 | $10.09 | $10.01 | $10.06 | $9.70 | 2,443,580 |
| 2017-08-17 | $10.15 | $10.15 | $10.02 | $10.09 | $9.73 | 3,538,660 |
| 2017-08-16 | $10.03 | $10.15 | $10.00 | $10.13 | $9.77 | 2,535,400 |
| 2017-08-15 | $10.08 | $10.13 | $10.00 | $10.08 | $9.72 | 2,703,060 |
| 2017-08-14 | $10.04 | $10.16 | $10.04 | $10.12 | $9.76 | 1,866,380 |
| 2017-08-11 | $10.15 | $10.15 | $9.92 | $10.04 | $9.68 | 3,410,050 |
| 2017-08-10 | $10.25 | $10.30 | $10.07 | $10.19 | $9.82 | 3,457,000 |
| 2017-08-09 | $10.26 | $10.35 | $10.15 | $10.25 | $9.88 | 3,058,980 |
| 2017-08-08 | $10.12 | $10.34 | $10.03 | $10.32 | $9.95 | 4,039,810 |
| 2017-08-07 | $10.20 | $10.24 | $10.12 | $10.16 | $9.80 | 2,426,730 |
| 2017-08-04 | $10.20 | $10.23 | $10.10 | $10.20 | $9.83 | 2,722,990 |
| 2017-08-03 | $10.22 | $10.30 | $10.10 | $10.16 | $9.80 | 3,009,730 |
| 2017-08-02 | $10.30 | $10.41 | $10.18 | $10.22 | $9.85 | 3,208,000 |
| 2017-08-01 | $10.28 | $10.43 | $10.27 | $10.32 | $9.95 | 3,095,730 |
| 2017-07-31 | $10.30 | $10.44 | $10.26 | $10.28 | $9.91 | 3,390,890 |
| 2017-07-28 | $10.25 | $10.44 | $10.25 | $10.38 | $10.01 | 2,912,420 |
| 2017-07-27 | $10.21 | $10.38 | $10.10 | $10.30 | $9.93 | 3,311,800 |
| 2017-07-26 | $10.23 | $10.35 | $10.15 | $10.22 | $9.85 | 4,241,700 |
| 2017-07-25 | $10.38 | $10.41 | $10.20 | $10.23 | $9.86 | 3,426,170 |
| 2017-07-24 | $10.47 | $10.52 | $10.25 | $10.40 | $10.03 | 3,756,180 |
| 2017-07-21 | $10.49 | $10.78 | $10.41 | $10.47 | $10.09 | 4,400,470 |
| 2017-07-20 | $10.61 | $10.64 | $10.45 | $10.48 | $10.10 | 3,397,970 |
| 2017-07-19 | $10.37 | $10.65 | $10.29 | $10.52 | $10.14 | 4,366,610 |
| 2017-07-18 | $10.10 | $10.53 | $10.02 | $10.40 | $10.03 | 5,274,910 |
| 2017-07-17 | $11.25 | $11.26 | $10.18 | $10.21 | $9.84 | 7,395,900 |
| 2017-07-14 | $11.36 | $11.44 | $11.23 | $11.29 | $10.88 | 2,556,130 |
| 2017-07-13 | $11.31 | $11.39 | $11.10 | $11.36 | $10.95 | 4,424,680 |
| 2017-07-12 | $11.44 | $11.49 | $11.02 | $11.38 | $10.97 | 5,213,970 |
| 2017-07-11 | $11.43 | $11.58 | $11.29 | $11.40 | $10.99 | 3,966,650 |
| 2017-07-10 | $11.55 | $11.72 | $11.20 | $11.61 | $11.19 | 8,108,860 |
| 2017-07-07 | $11.65 | $11.78 | $11.52 | $11.62 | $11.20 | 6,107,550 |
| 2017-07-06 | $11.45 | $11.65 | $11.29 | $11.63 | $11.21 | 6,338,100 |
| 2017-07-05 | $11.45 | $11.55 | $11.29 | $11.43 | $11.02 | 6,328,270 |
| 2017-07-04 | $11.32 | $11.63 | $11.25 | $11.45 | $11.04 | 10,267,130 |
| 2017-07-03 | $10.85 | $11.30 | $10.85 | $11.24 | $10.84 | 7,857,740 |
| 2017-06-30 | $10.72 | $11.15 | $10.70 | $10.94 | $10.55 | 6,278,960 |
| 2017-06-29 | $10.89 | $11.16 | $10.70 | $10.75 | $10.35 | 7,674,810 |
| 2017-06-28 | $10.80 | $11.22 | $10.64 | $10.98 | $10.58 | 9,638,880 |
| 2017-06-27 | $10.29 | $11.31 | $10.19 | $10.90 | $10.50 | 10,099,570 |
| 2017-06-26 | $10.17 | $10.46 | $10.16 | $10.28 | $9.90 | 4,750,290 |
| 2017-06-23 | $10.16 | $10.24 | $10.00 | $10.20 | $9.83 | 2,888,700 |
| 2017-06-22 | $10.44 | $10.49 | $10.16 | $10.21 | $9.83 | 4,719,500 |
| 2017-06-21 | $10.21 | $10.52 | $10.15 | $10.49 | $10.10 | 5,433,240 |
| 2017-06-20 | $10.17 | $10.29 | $10.13 | $10.21 | $9.83 | 3,344,390 |
| 2017-06-19 | $10.15 | $10.18 | $10.06 | $10.16 | $9.79 | 2,525,900 |
| 2017-06-16 | $10.32 | $10.32 | $10.07 | $10.17 | $9.80 | 3,019,310 |
| 2017-06-15 | $10.14 | $10.37 | $10.06 | $10.19 | $9.82 | 4,855,300 |
| 2017-06-14 | $10.01 | $10.18 | $9.95 | $10.15 | $9.78 | 3,128,400 |
| 2017-06-13 | $9.93 | $10.08 | $9.77 | $10.01 | $9.64 | 3,177,880 |
| 2017-06-12 | $10.19 | $10.24 | $9.82 | $9.90 | $9.54 | 5,068,110 |
| 2017-06-09 | $10.28 | $10.33 | $10.15 | $10.23 | $9.85 | 2,424,860 |
| 2017-06-08 | $10.38 | $10.45 | $10.25 | $10.29 | $9.91 | 2,366,700 |
| 2017-06-07 | $10.13 | $10.40 | $10.10 | $10.37 | $9.99 | 3,688,310 |
| 2017-06-06 | $10.19 | $10.19 | $10.03 | $10.09 | $9.72 | 2,092,200 |
| 2017-06-05 | $10.02 | $10.20 | $10.02 | $10.15 | $9.78 | 1,977,210 |
| 2017-06-02 | $9.95 | $10.19 | $9.68 | $10.12 | $9.75 | 3,238,630 |
| 2017-06-01 | $10.02 | $10.14 | $9.85 | $9.92 | $9.56 | 2,791,910 |
| 2017-05-31 | $10.31 | $10.45 | $9.98 | $10.02 | $9.65 | 3,345,830 |
| 2017-05-30 | $10.26 | $10.26 | $10.26 | $10.26 | $9.88 | 0 |
| 2017-05-29 | $10.26 | $10.26 | $10.26 | $10.26 | $9.88 | 0 |
| 2017-05-26 | $10.21 | $10.49 | $10.21 | $10.26 | $9.88 | 2,771,860 |
| 2017-05-25 | $10.10 | $10.30 | $9.96 | $10.18 | $9.81 | 3,437,840 |
| 2017-05-24 | $9.79 | $10.18 | $9.60 | $10.13 | $9.76 | 3,947,940 |
| 2017-05-23 | $10.25 | $10.29 | $9.70 | $9.81 | $9.45 | 4,000,920 |
| 2017-05-22 | $10.55 | $10.57 | $10.16 | $10.19 | $9.82 | 3,994,210 |
| 2017-05-19 | $10.29 | $10.72 | $10.29 | $10.56 | $10.17 | 4,935,770 |
| 2017-05-18 | $10.33 | $10.60 | $10.20 | $10.28 | $9.90 | 4,601,300 |
| 2017-05-17 | $10.01 | $10.73 | $9.99 | $10.43 | $10.05 | 7,903,750 |
| 2017-05-16 | $9.82 | $10.00 | $9.41 | $9.97 | $9.60 | 5,759,320 |
| 2017-05-15 | $9.81 | $9.96 | $9.80 | $9.85 | $9.49 | 3,137,370 |
| 2017-05-12 | $9.88 | $10.06 | $9.72 | $9.82 | $9.46 | 6,337,420 |
| 2017-05-11 | $10.40 | $10.40 | $9.48 | $9.99 | $9.62 | 14,084,540 |
| 2017-05-10 | $11.09 | $11.25 | $10.45 | $10.52 | $10.13 | 8,992,060 |
| 2017-05-09 | $11.30 | $11.36 | $11.03 | $11.20 | $10.79 | 4,818,770 |
| 2017-05-08 | $11.40 | $11.45 | $11.22 | $11.27 | $10.86 | 4,468,600 |
| 2017-05-05 | $11.50 | $11.57 | $11.33 | $11.40 | $10.98 | 5,148,780 |
| 2017-05-04 | $11.30 | $11.63 | $11.21 | $11.59 | $11.16 | 7,362,040 |
| 2017-05-03 | $11.41 | $11.47 | $11.11 | $11.30 | $10.88 | 5,853,670 |
| 2017-05-02 | $11.48 | $11.52 | $11.29 | $11.40 | $10.98 | 4,399,090 |
| 2017-05-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.07 | 0 |
| 2017-04-28 | $11.41 | $11.79 | $11.27 | $11.49 | $11.07 | 7,799,600 |
| 2017-04-27 | $11.20 | $11.82 | $11.00 | $11.51 | $11.09 | 10,620,300 |
| 2017-04-26 | $11.46 | $11.67 | $11.17 | $11.20 | $10.79 | 7,554,820 |
| 2017-04-25 | $11.69 | $11.86 | $11.42 | $11.46 | $11.04 | 7,916,550 |
| 2017-04-24 | $12.41 | $12.54 | $11.35 | $11.63 | $11.20 | 15,466,980 |
| 2017-04-21 | $12.70 | $13.56 | $12.44 | $12.55 | $12.09 | 16,278,920 |
| 2017-04-20 | $12.36 | $12.63 | $12.23 | $12.36 | $11.91 | 7,712,180 |
| 2017-04-19 | $12.69 | $12.79 | $11.80 | $12.36 | $11.91 | 16,252,620 |
| 2017-04-18 | $13.55 | $13.78 | $12.52 | $12.62 | $12.16 | 14,217,790 |
| 2017-04-17 | $13.87 | $13.92 | $13.41 | $13.55 | $13.05 | 13,055,330 |
| 2017-04-14 | $13.98 | $14.24 | $13.77 | $14.05 | $13.53 | 12,263,680 |
| 2017-04-13 | $14.32 | $14.62 | $14.01 | $14.06 | $13.54 | 16,727,380 |
| 2017-04-12 | $13.76 | $14.39 | $13.62 | $14.23 | $13.71 | 18,841,980 |
| 2017-04-11 | $13.86 | $13.99 | $13.39 | $13.78 | $13.27 | 17,547,300 |
| 2017-04-10 | $14.08 | $14.43 | $13.85 | $13.91 | $13.40 | 18,207,480 |
| 2017-04-07 | $13.59 | $14.20 | $13.41 | $14.17 | $13.65 | 25,552,190 |
| 2017-04-06 | $13.58 | $13.84 | $13.35 | $13.59 | $13.09 | 14,621,530 |
| 2017-04-05 | $13.44 | $13.65 | $12.98 | $13.58 | $13.08 | 16,350,100 |
| 2017-04-04 | $13.32 | $13.32 | $13.32 | $13.32 | $12.83 | 0 |
| 2017-04-03 | $13.32 | $13.32 | $13.32 | $13.32 | $12.83 | 0 |
| 2017-03-31 | $12.74 | $13.61 | $12.74 | $13.32 | $12.83 | 16,764,230 |
| 2017-03-30 | $13.20 | $13.46 | $12.73 | $12.79 | $12.32 | 15,145,210 |
| 2017-03-29 | $13.60 | $13.74 | $13.19 | $13.22 | $12.73 | 19,375,610 |
| 2017-03-28 | $13.50 | $14.20 | $13.36 | $13.71 | $13.21 | 24,000,920 |
| 2017-03-27 | $13.40 | $13.96 | $13.03 | $13.58 | $13.08 | 28,958,280 |
| 2017-03-24 | $12.85 | $14.18 | $12.71 | $13.49 | $12.99 | 45,615,350 |
| 2017-03-23 | $13.10 | $13.38 | $12.69 | $12.94 | $12.46 | 33,392,290 |
| 2017-03-22 | $12.07 | $13.30 | $11.94 | $13.30 | $12.81 | 34,211,550 |
| 2017-03-21 | $12.22 | $12.23 | $11.97 | $12.09 | $11.65 | 8,055,020 |
| 2017-03-20 | $12.03 | $12.37 | $11.92 | $12.19 | $11.74 | 11,292,350 |
| 2017-03-17 | $12.35 | $12.44 | $11.91 | $11.94 | $11.50 | 18,290,920 |
| 2017-03-16 | $12.30 | $12.51 | $12.13 | $12.40 | $11.94 | 15,095,860 |
| 2017-03-15 | $12.30 | $12.32 | $12.02 | $12.19 | $11.74 | 12,487,270 |
| 2017-03-14 | $12.50 | $12.58 | $12.10 | $12.30 | $11.85 | 19,673,890 |
| 2017-03-13 | $12.79 | $12.90 | $12.26 | $12.49 | $12.03 | 24,929,630 |
| 2017-03-10 | $12.76 | $13.17 | $12.63 | $12.91 | $12.44 | 50,459,980 |
| 2017-03-09 | $11.51 | $12.63 | $11.42 | $12.63 | $12.17 | 30,904,760 |
| 2017-03-08 | $11.40 | $11.56 | $11.34 | $11.48 | $11.06 | 8,058,160 |
| 2017-03-07 | $11.49 | $11.52 | $11.34 | $11.38 | $10.96 | 7,785,750 |
| 2017-03-06 | $11.07 | $11.56 | $11.01 | $11.53 | $11.11 | 13,300,720 |
| 2017-03-03 | $11.04 | $11.18 | $10.90 | $11.02 | $10.61 | 9,003,990 |
| 2017-03-02 | $11.48 | $11.57 | $11.00 | $11.03 | $10.62 | 10,858,030 |
| 2017-03-01 | $11.60 | $11.62 | $11.40 | $11.44 | $11.02 | 7,979,340 |
| 2017-02-28 | $11.41 | $11.61 | $11.35 | $11.57 | $11.14 | 9,246,640 |
| 2017-02-27 | $11.46 | $11.56 | $11.22 | $11.35 | $10.93 | 10,535,570 |
| 2017-02-24 | $11.52 | $11.52 | $11.31 | $11.39 | $10.97 | 7,945,090 |
| 2017-02-23 | $11.85 | $11.85 | $11.40 | $11.49 | $11.07 | 12,652,410 |
| 2017-02-22 | $11.67 | $11.86 | $11.51 | $11.77 | $11.34 | 13,222,790 |
| 2017-02-21 | $11.46 | $11.86 | $11.35 | $11.58 | $11.15 | 14,660,630 |
| 2017-02-20 | $11.36 | $11.57 | $11.18 | $11.41 | $10.99 | 10,646,640 |
| 2017-02-17 | $11.76 | $11.79 | $11.12 | $11.46 | $11.04 | 18,346,820 |
| 2017-02-16 | $11.65 | $11.83 | $11.55 | $11.75 | $11.32 | 12,960,910 |
| 2017-02-15 | $12.27 | $12.27 | $11.54 | $11.72 | $11.29 | 23,443,180 |
| 2017-02-14 | $11.92 | $12.28 | $11.85 | $12.25 | $11.80 | 22,969,350 |
| 2017-02-13 | $12.05 | $12.07 | $11.71 | $11.92 | $11.48 | 18,456,180 |
| 2017-02-10 | $12.16 | $12.20 | $11.91 | $12.06 | $11.62 | 23,867,930 |
| 2017-02-09 | $12.38 | $12.78 | $12.16 | $12.29 | $11.84 | 33,539,140 |
| 2017-02-08 | $12.05 | $12.65 | $12.03 | $12.35 | $11.90 | 37,056,990 |
| 2017-02-07 | $11.92 | $12.23 | $11.88 | $12.15 | $11.70 | 30,359,920 |
| 2017-02-06 | $11.88 | $12.14 | $11.48 | $12.06 | $11.62 | 36,498,560 |
| 2017-02-03 | $11.77 | $11.97 | $11.70 | $11.86 | $11.42 | 27,081,410 |
| 2017-02-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.25 | 0 |
| 2017-02-01 | $11.68 | $11.68 | $11.68 | $11.68 | $11.25 | 0 |
| 2017-01-31 | $11.68 | $11.68 | $11.68 | $11.68 | $11.25 | 0 |
| 2017-01-30 | $11.68 | $11.68 | $11.68 | $11.68 | $11.25 | 0 |
| 2017-01-27 | $11.68 | $11.68 | $11.68 | $11.68 | $11.25 | 0 |
| 2017-01-26 | $12.00 | $12.17 | $11.61 | $11.68 | $11.25 | 33,312,290 |
| 2017-01-25 | $12.61 | $12.76 | $11.92 | $12.03 | $11.59 | 47,577,430 |
| 2017-01-24 | $13.62 | $13.67 | $12.64 | $12.87 | $12.40 | 72,698,360 |
| 2017-01-23 | $13.00 | $14.78 | $12.85 | $14.04 | $13.52 | 90,860,040 |
| 2017-01-20 | $13.44 | $15.40 | $13.44 | $13.44 | $12.95 | 75,273,730 |
| 2017-01-19 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-18 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-17 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-16 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-13 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-12 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-11 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-10 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-09 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-06 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-05 | $14.93 | $14.93 | $14.93 | $14.93 | $14.38 | 0 |
| 2017-01-04 | $14.93 | $14.93 | $14.79 | $14.93 | $14.38 | 22,645,440 |
| 2017-01-03 | $13.57 | $13.57 | $13.57 | $13.57 | $13.07 | 1,234,630 |
| 2017-01-02 | $12.34 | $12.34 | $12.34 | $12.34 | $11.89 | 0 |
| 2016-12-30 | $12.34 | $12.34 | $12.34 | $12.34 | $11.89 | 2,275,630 |
| 2016-12-29 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-28 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-27 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-26 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-23 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-22 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-21 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-20 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-19 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-16 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-15 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-14 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-13 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-12 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-12-09 | $10.40 | $11.49 | $10.38 | $11.22 | $10.81 | 40,351,500 |
| 2016-12-08 | $10.29 | $10.50 | $10.10 | $10.49 | $10.10 | 18,018,390 |
| 2016-12-07 | $9.63 | $10.44 | $9.63 | $10.20 | $9.83 | 22,056,230 |
| 2016-12-06 | $9.73 | $9.80 | $9.55 | $9.66 | $9.30 | 12,418,650 |
| 2016-12-05 | $9.20 | $9.66 | $9.15 | $9.58 | $9.23 | 11,968,870 |
| 2016-12-02 | $9.60 | $9.63 | $9.29 | $9.31 | $8.97 | 6,659,600 |
| 2016-12-01 | $9.54 | $9.77 | $9.45 | $9.58 | $9.23 | 9,345,920 |
| 2016-11-30 | $9.11 | $9.65 | $9.02 | $9.59 | $9.24 | 16,188,130 |
| 2016-11-29 | $9.38 | $9.40 | $9.10 | $9.12 | $8.78 | 13,479,000 |
| 2016-11-28 | $9.64 | $9.68 | $9.31 | $9.36 | $9.02 | 14,288,910 |
| 2016-11-25 | $9.76 | $9.80 | $9.40 | $9.64 | $9.29 | 12,144,710 |
| 2016-11-24 | $9.54 | $9.72 | $9.46 | $9.68 | $9.32 | 10,145,090 |
| 2016-11-23 | $9.54 | $9.72 | $9.41 | $9.52 | $9.17 | 12,119,240 |
| 2016-11-22 | $9.44 | $9.93 | $9.40 | $9.47 | $9.12 | 24,060,020 |
| 2016-11-21 | $9.20 | $9.56 | $9.16 | $9.50 | $9.15 | 15,076,560 |
| 2016-11-18 | $9.11 | $9.24 | $9.11 | $9.15 | $8.81 | 6,707,520 |
| 2016-11-17 | $9.25 | $9.35 | $9.10 | $9.18 | $8.84 | 9,009,170 |
| 2016-11-16 | $9.17 | $9.21 | $9.05 | $9.10 | $8.77 | 7,164,900 |
| 2016-11-15 | $9.21 | $9.29 | $9.11 | $9.20 | $8.86 | 7,041,310 |
| 2016-11-14 | $9.19 | $9.27 | $9.11 | $9.20 | $8.86 | 9,333,150 |
| 2016-11-11 | $9.03 | $9.41 | $8.94 | $9.21 | $8.87 | 16,323,680 |
| 2016-11-10 | $8.89 | $9.02 | $8.82 | $8.98 | $8.65 | 8,998,150 |
| 2016-11-09 | $8.81 | $8.93 | $8.61 | $8.79 | $8.47 | 13,334,270 |
| 2016-11-08 | $8.72 | $9.17 | $8.68 | $8.87 | $8.54 | 21,459,940 |
| 2016-11-07 | $8.46 | $8.68 | $8.42 | $8.62 | $8.30 | 9,187,480 |
| 2016-11-04 | $8.53 | $8.58 | $8.44 | $8.44 | $8.13 | 5,080,300 |
| 2016-11-03 | $8.41 | $8.63 | $8.34 | $8.57 | $8.25 | 9,687,250 |
| 2016-11-02 | $8.46 | $8.52 | $8.40 | $8.44 | $8.13 | 7,010,130 |
| 2016-11-01 | $8.45 | $8.50 | $8.42 | $8.48 | $8.17 | 6,938,930 |
| 2016-10-31 | $8.51 | $8.61 | $8.35 | $8.45 | $8.14 | 0 |
| 2016-10-28 | $8.86 | $8.86 | $8.59 | $8.60 | $8.28 | 13,782,980 |
| 2016-10-27 | $8.64 | $9.00 | $8.60 | $8.87 | $8.54 | 14,199,690 |
| 2016-10-26 | $8.61 | $8.67 | $8.52 | $8.64 | $8.32 | 7,474,050 |
| 2016-10-25 | $8.60 | $8.74 | $8.53 | $8.61 | $8.29 | 6,726,380 |
| 2016-10-24 | $8.45 | $8.59 | $8.42 | $8.54 | $8.23 | 6,060,460 |
| 2016-10-21 | $8.57 | $8.58 | $8.39 | $8.45 | $8.14 | 6,942,570 |
| 2016-10-20 | $8.60 | $8.63 | $8.38 | $8.51 | $8.20 | 12,775,580 |
| 2016-10-19 | $8.76 | $8.82 | $8.58 | $8.64 | $8.32 | 12,206,820 |
| 2016-10-18 | $8.43 | $8.63 | $8.40 | $8.61 | $8.29 | 8,242,610 |
| 2016-10-17 | $8.68 | $8.71 | $8.42 | $8.46 | $8.15 | 14,226,610 |
| 2016-10-14 | $8.68 | $8.99 | $8.64 | $8.72 | $8.40 | 19,429,980 |
| 2016-10-13 | $8.63 | $8.70 | $8.52 | $8.68 | $8.36 | 9,860,260 |
| 2016-10-12 | $8.60 | $8.65 | $8.41 | $8.63 | $8.31 | 13,986,830 |
| 2016-10-11 | $8.23 | $8.81 | $8.19 | $8.69 | $8.37 | 21,288,390 |
| 2016-10-10 | $8.33 | $8.44 | $8.14 | $8.26 | $7.96 | 17,320,100 |
| 2016-10-07 | $8.26 | $8.26 | $8.26 | $8.26 | $7.96 | 0 |
| 2016-10-06 | $8.26 | $8.26 | $8.26 | $8.26 | $7.96 | 0 |
| 2016-10-05 | $8.26 | $8.26 | $8.26 | $8.26 | $7.96 | 0 |
| 2016-10-04 | $8.26 | $8.26 | $8.26 | $8.26 | $7.96 | 0 |
| 2016-10-03 | $8.26 | $8.26 | $8.26 | $8.26 | $7.96 | 0 |
| 2016-09-30 | $8.11 | $8.30 | $8.11 | $8.26 | $7.96 | 9,267,930 |
| 2016-09-29 | $8.15 | $8.23 | $8.12 | $8.13 | $7.83 | 7,846,540 |
| 2016-09-28 | $8.02 | $8.20 | $8.02 | $8.13 | $7.83 | 9,308,690 |
| 2016-09-27 | $7.90 | $8.18 | $7.90 | $8.06 | $7.76 | 10,303,220 |
| 2016-09-26 | $8.51 | $8.54 | $8.00 | $8.05 | $7.75 | 15,787,780 |
| 2016-09-23 | $8.24 | $8.39 | $8.14 | $8.30 | $7.99 | 15,949,230 |
| 2016-09-22 | $8.28 | $8.40 | $8.18 | $8.24 | $7.94 | 18,881,150 |
| 2016-09-21 | $7.93 | $8.51 | $7.92 | $8.26 | $7.96 | 29,303,730 |
| 2016-09-20 | $7.92 | $7.95 | $7.82 | $7.88 | $7.59 | 6,686,420 |
| 2016-09-19 | $7.87 | $7.95 | $7.82 | $7.92 | $7.63 | 6,247,710 |
| 2016-09-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.57 | 0 |
| 2016-09-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.57 | 0 |
| 2016-09-14 | $7.74 | $7.89 | $7.67 | $7.86 | $7.57 | 7,465,330 |
| 2016-09-13 | $7.58 | $7.82 | $7.54 | $7.80 | $7.51 | 8,656,280 |
| 2016-09-12 | $7.75 | $7.79 | $7.53 | $7.55 | $7.27 | 10,643,420 |
| 2016-09-09 | $7.93 | $8.07 | $7.88 | $7.91 | $7.62 | 11,077,240 |
| 2016-09-08 | $7.89 | $7.97 | $7.83 | $7.96 | $7.67 | 9,456,740 |
| 2016-09-07 | $7.74 | $7.94 | $7.74 | $7.87 | $7.58 | 13,004,220 |
| 2016-09-06 | $7.70 | $7.76 | $7.57 | $7.74 | $7.46 | 7,356,460 |
| 2016-09-05 | $7.62 | $7.70 | $7.58 | $7.68 | $7.40 | 5,427,040 |
| 2016-09-02 | $7.68 | $7.76 | $7.56 | $7.59 | $7.31 | 10,832,890 |
| 2016-09-01 | $7.83 | $7.89 | $7.70 | $7.73 | $7.45 | 11,252,610 |
| 2016-08-31 | $7.85 | $7.94 | $7.73 | $7.87 | $7.58 | 12,531,530 |
| 2016-08-30 | $7.59 | $7.95 | $7.50 | $7.93 | $7.64 | 15,230,960 |
| 2016-08-29 | $7.52 | $7.75 | $7.50 | $7.58 | $7.30 | 10,200,400 |
| 2016-08-26 | $7.52 | $7.60 | $7.47 | $7.49 | $7.21 | 6,820,030 |
| 2016-08-25 | $7.70 | $7.70 | $7.40 | $7.49 | $7.21 | 10,158,060 |
| 2016-08-24 | $7.81 | $7.87 | $7.66 | $7.71 | $7.43 | 6,587,870 |
| 2016-08-23 | $7.71 | $7.91 | $7.71 | $7.79 | $7.50 | 9,140,740 |
| 2016-08-22 | $7.76 | $7.83 | $7.68 | $7.71 | $7.43 | 8,744,400 |
| 2016-08-19 | $7.89 | $7.90 | $7.76 | $7.76 | $7.47 | 9,497,600 |
| 2016-08-18 | $7.88 | $8.09 | $7.80 | $7.93 | $7.64 | 14,002,810 |
| 2016-08-17 | $8.00 | $8.04 | $7.76 | $7.87 | $7.58 | 12,549,070 |
| 2016-08-16 | $8.03 | $8.16 | $7.94 | $7.98 | $7.69 | 15,912,960 |
| 2016-08-15 | $7.90 | $8.30 | $7.88 | $8.07 | $7.77 | 26,572,900 |
| 2016-08-12 | $7.58 | $8.04 | $7.45 | $8.00 | $7.71 | 26,658,810 |
| 2016-08-11 | $8.00 | $8.00 | $7.56 | $7.62 | $7.34 | 19,646,280 |
| 2016-08-10 | $7.57 | $8.00 | $7.52 | $7.93 | $7.64 | 27,158,310 |
| 2016-08-09 | $7.58 | $7.67 | $7.42 | $7.61 | $7.33 | 14,395,600 |
| 2016-08-08 | $7.41 | $7.67 | $7.31 | $7.61 | $7.33 | 19,491,600 |
| 2016-08-05 | $7.13 | $7.72 | $7.06 | $7.50 | $7.22 | 31,193,940 |
| 2016-08-04 | $7.05 | $7.15 | $6.95 | $7.14 | $6.88 | 8,394,200 |
| 2016-08-03 | $6.90 | $7.13 | $6.90 | $7.08 | $6.82 | 8,463,580 |
| 2016-08-02 | $6.88 | $6.94 | $6.85 | $6.94 | $6.68 | 3,989,690 |
| 2016-08-01 | $6.94 | $6.94 | $6.71 | $6.88 | $6.63 | 5,970,900 |
| 2016-07-29 | $7.01 | $7.05 | $6.93 | $6.97 | $6.71 | 5,391,710 |
| 2016-07-28 | $6.98 | $7.04 | $6.82 | $6.99 | $6.73 | 8,129,900 |
| 2016-07-27 | $7.33 | $7.34 | $6.87 | $7.02 | $6.76 | 17,308,520 |
| 2016-07-26 | $7.27 | $7.54 | $7.26 | $7.37 | $7.10 | 17,584,770 |
| 2016-07-25 | $7.13 | $7.23 | $7.10 | $7.20 | $6.94 | 8,136,240 |
| 2016-07-22 | $7.21 | $7.23 | $7.14 | $7.17 | $6.91 | 9,601,970 |
| 2016-07-21 | $7.13 | $7.25 | $7.10 | $7.21 | $6.94 | 11,882,910 |
| 2016-07-20 | $7.08 | $7.21 | $7.05 | $7.16 | $6.90 | 10,803,990 |
| 2016-07-19 | $7.02 | $7.10 | $6.97 | $7.06 | $6.80 | 5,277,590 |
| 2016-07-18 | $7.10 | $7.13 | $7.00 | $7.02 | $6.76 | 5,864,430 |
| 2016-07-15 | $7.14 | $7.17 | $7.07 | $7.10 | $6.84 | 5,211,220 |
| 2016-07-14 | $7.10 | $7.17 | $7.05 | $7.15 | $6.89 | 7,713,330 |
| 2016-07-13 | $7.04 | $7.14 | $7.03 | $7.10 | $6.84 | 9,646,350 |
| 2016-07-12 | $7.01 | $7.07 | $6.92 | $7.03 | $6.77 | 9,188,160 |
| 2016-07-11 | $7.03 | $7.09 | $6.99 | $6.99 | $6.73 | 7,139,000 |
| 2016-07-08 | $7.02 | $7.12 | $6.90 | $7.06 | $6.80 | 12,219,810 |
| 2016-07-07 | $7.00 | $7.26 | $6.88 | $7.10 | $6.84 | 15,351,160 |
| 2016-07-06 | $7.01 | $7.04 | $6.93 | $7.02 | $6.76 | 7,333,120 |
| 2016-07-05 | $6.91 | $7.09 | $6.91 | $7.01 | $6.75 | 11,809,150 |
| 2016-07-04 | $6.85 | $7.02 | $6.82 | $6.95 | $6.69 | 9,256,820 |
| 2016-07-01 | $7.02 | $7.06 | $6.89 | $6.91 | $6.66 | 8,849,940 |
| 2016-06-30 | $6.75 | $7.10 | $6.69 | $7.07 | $6.81 | 14,722,260 |
| 2016-06-29 | $6.72 | $6.80 | $6.67 | $6.72 | $6.47 | 9,209,280 |
| 2016-06-28 | $6.57 | $6.68 | $6.51 | $6.66 | $6.42 | 9,208,360 |
| 2016-06-27 | $6.38 | $6.61 | $6.31 | $6.59 | $6.35 | 10,248,590 |
| 2016-06-24 | $6.52 | $6.53 | $6.33 | $6.40 | $6.16 | 9,552,250 |
| 2016-06-23 | $6.56 | $6.57 | $6.42 | $6.49 | $6.25 | 7,407,080 |
| 2016-06-22 | $6.47 | $6.57 | $6.40 | $6.57 | $6.33 | 9,264,500 |
| 2016-06-21 | $6.43 | $6.56 | $6.38 | $6.43 | $6.19 | 10,672,010 |
| 2016-06-20 | $6.51 | $6.58 | $6.31 | $6.39 | $6.16 | 14,127,880 |
| 2016-06-17 | $6.63 | $6.74 | $6.51 | $6.62 | $6.38 | 18,979,490 |
| 2016-06-16 | $7.18 | $7.60 | $6.62 | $6.71 | $6.46 | 41,795,560 |
| 2016-06-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-06-14 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-06-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-06-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-06-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-06-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-06-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-06-06 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-06-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-06-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-06-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-31 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-30 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-27 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-25 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-24 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-23 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-20 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-19 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-11 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-06 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-05-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-29 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-28 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-27 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-25 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-21 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-20 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-19 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-14 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-11 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-06 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-04-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-31 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-30 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-29 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-28 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-25 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-24 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-23 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-21 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-14 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-11 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.70 | 0 |
| 2016-03-04 | $7.23 | $7.40 | $6.80 | $6.96 | $6.70 | 9,335,050 |
| 2016-03-03 | $7.10 | $7.66 | $7.06 | $7.45 | $7.18 | 15,812,950 |
| 2016-03-02 | $6.60 | $7.17 | $6.55 | $7.15 | $6.89 | 12,139,890 |
| 2016-03-01 | $6.50 | $6.62 | $6.30 | $6.60 | $6.36 | 7,267,100 |
| 2016-02-29 | $6.70 | $6.70 | $6.20 | $6.42 | $6.18 | 6,538,930 |
| 2016-02-26 | $6.78 | $6.85 | $6.50 | $6.72 | $6.47 | 7,403,950 |
| 2016-02-25 | $7.40 | $7.44 | $6.69 | $6.70 | $6.45 | 10,868,370 |
| 2016-02-24 | $7.35 | $7.46 | $7.15 | $7.43 | $7.16 | 7,973,960 |
| 2016-02-23 | $7.55 | $7.56 | $7.22 | $7.34 | $7.07 | 8,210,390 |
| 2016-02-22 | $7.49 | $7.75 | $7.45 | $7.55 | $7.27 | 9,353,730 |
| 2016-02-19 | $7.30 | $7.43 | $7.28 | $7.37 | $7.10 | 4,645,600 |
| 2016-02-18 | $7.54 | $7.63 | $7.36 | $7.39 | $7.12 | 7,920,880 |
| 2016-02-17 | $7.51 | $7.62 | $7.37 | $7.56 | $7.28 | 9,755,120 |
| 2016-02-16 | $7.60 | $7.68 | $7.40 | $7.65 | $7.37 | 13,140,040 |
| 2016-02-15 | $6.78 | $7.50 | $6.66 | $7.48 | $7.21 | 8,270,620 |
| 2016-02-12 | $6.98 | $6.98 | $6.98 | $6.98 | $6.72 | 0 |
| 2016-02-11 | $6.98 | $6.98 | $6.98 | $6.98 | $6.72 | 0 |
| 2016-02-10 | $6.98 | $6.98 | $6.98 | $6.98 | $6.72 | 0 |
| 2016-02-09 | $6.98 | $6.98 | $6.98 | $6.98 | $6.72 | 0 |
| 2016-02-08 | $6.98 | $6.98 | $6.98 | $6.98 | $6.72 | 0 |
| 2016-02-05 | $7.13 | $7.29 | $6.94 | $6.98 | $6.72 | 5,402,320 |
| 2016-02-04 | $6.92 | $7.20 | $6.85 | $7.09 | $6.83 | 5,191,910 |
| 2016-02-03 | $6.53 | $6.96 | $6.52 | $6.90 | $6.65 | 7,729,610 |
| 2016-02-02 | $6.29 | $6.65 | $6.28 | $6.58 | $6.34 | 5,738,400 |
| 2016-02-01 | $6.30 | $6.40 | $6.19 | $6.25 | $6.02 | 6,072,080 |
| 2016-01-29 | $6.12 | $6.43 | $5.96 | $6.25 | $6.02 | 8,970,750 |
| 2016-01-28 | $6.43 | $6.55 | $5.90 | $6.10 | $5.88 | 6,536,850 |
| 2016-01-27 | $6.76 | $6.84 | $6.06 | $6.56 | $6.32 | 9,388,630 |
| 2016-01-26 | $7.39 | $7.43 | $6.70 | $6.70 | $6.45 | 9,557,360 |
| 2016-01-25 | $7.55 | $7.58 | $7.37 | $7.44 | $7.17 | 6,775,270 |
| 2016-01-22 | $7.14 | $7.75 | $7.14 | $7.45 | $7.18 | 4,408,130 |
| 2016-01-21 | $7.54 | $7.76 | $7.23 | $7.26 | $6.99 | 6,368,060 |
| 2016-01-20 | $7.77 | $7.98 | $7.59 | $7.67 | $7.39 | 9,918,590 |
| 2016-01-19 | $7.20 | $7.96 | $7.20 | $7.92 | $7.63 | 11,618,660 |
| 2016-01-18 | $6.99 | $7.46 | $6.78 | $7.30 | $7.03 | 7,373,490 |
| 2016-01-15 | $7.59 | $7.81 | $7.17 | $7.20 | $6.94 | 7,987,840 |
| 2016-01-14 | $7.20 | $7.68 | $7.00 | $7.52 | $7.24 | 7,267,060 |
| 2016-01-13 | $7.48 | $7.68 | $7.25 | $7.39 | $7.12 | 9,456,030 |
| 2016-01-12 | $7.81 | $8.18 | $7.19 | $7.47 | $7.20 | 14,819,350 |
| 2016-01-11 | $8.68 | $8.85 | $7.88 | $7.88 | $7.59 | 11,111,620 |
| 2016-01-08 | $9.02 | $9.35 | $8.28 | $8.76 | $8.44 | 16,572,030 |
| 2016-01-07 | $9.61 | $9.73 | $8.91 | $8.93 | $8.60 | 3,057,100 |
| 2016-01-06 | $9.67 | $9.95 | $9.60 | $9.90 | $9.54 | 7,382,280 |
| 2016-01-05 | $9.08 | $9.99 | $9.05 | $9.67 | $9.31 | 14,777,830 |
| 2016-01-04 | $11.14 | $11.22 | $10.03 | $10.05 | $9.68 | 8,664,600 |
| 2016-01-01 | $11.14 | $11.14 | $11.14 | $11.14 | $10.73 | 0 |
| 2015-12-31 | $11.70 | $11.71 | $11.11 | $11.14 | $10.73 | 9,538,210 |
| 2015-12-30 | $11.77 | $11.77 | $11.28 | $11.48 | $11.06 | 8,728,680 |
| 2015-12-29 | $11.38 | $11.71 | $11.22 | $11.62 | $11.19 | 10,490,910 |
| 2015-12-28 | $11.91 | $12.05 | $11.36 | $11.38 | $10.96 | 14,167,700 |
| 2015-12-25 | $11.40 | $12.18 | $11.40 | $11.89 | $11.45 | 16,129,560 |
| 2015-12-24 | $11.02 | $11.45 | $10.78 | $11.40 | $10.98 | 13,387,370 |
| 2015-12-23 | $11.34 | $11.42 | $10.89 | $11.01 | $10.61 | 11,389,770 |
| 2015-12-22 | $11.34 | $11.68 | $11.23 | $11.33 | $10.91 | 14,204,350 |
| 2015-12-21 | $11.18 | $12.01 | $11.04 | $11.23 | $10.82 | 23,658,430 |
| 2015-12-18 | $10.53 | $11.37 | $10.50 | $11.28 | $10.87 | 23,609,790 |
| 2015-12-17 | $10.15 | $10.78 | $10.15 | $10.72 | $10.33 | 23,491,690 |
| 2015-12-16 | $10.36 | $10.41 | $10.05 | $10.19 | $9.82 | 12,747,960 |
| 2015-12-15 | $10.33 | $10.49 | $10.22 | $10.36 | $9.98 | 12,482,720 |
| 2015-12-14 | $9.70 | $10.42 | $9.60 | $10.33 | $9.95 | 18,231,450 |
| 2015-12-11 | $10.20 | $10.25 | $9.88 | $9.91 | $9.55 | 10,541,100 |
| 2015-12-10 | $9.80 | $10.41 | $9.77 | $10.17 | $9.80 | 19,959,240 |
| 2015-12-09 | $9.67 | $10.04 | $9.63 | $9.80 | $9.44 | 15,836,160 |
| 2015-12-08 | $10.15 | $10.66 | $9.93 | $9.96 | $9.59 | 43,767,640 |
| 2015-12-07 | $9.12 | $10.00 | $9.11 | $10.00 | $9.63 | 22,040,800 |
| 2015-12-04 | $9.01 | $9.29 | $9.00 | $9.09 | $8.76 | 8,360,520 |
| 2015-12-03 | $9.04 | $9.29 | $8.97 | $9.20 | $8.86 | 7,559,600 |
| 2015-12-02 | $9.13 | $9.13 | $8.60 | $9.01 | $8.68 | 8,735,770 |
| 2015-12-01 | $8.88 | $9.24 | $8.70 | $9.06 | $8.73 | 10,083,280 |
| 2015-11-30 | $9.18 | $9.22 | $8.29 | $8.82 | $8.50 | 13,064,780 |
| 2015-11-27 | $9.84 | $10.01 | $9.00 | $9.06 | $8.73 | 14,557,740 |
| 2015-11-26 | $9.98 | $10.06 | $9.80 | $9.86 | $9.50 | 11,686,030 |
| 2015-11-25 | $9.90 | $10.09 | $9.82 | $9.97 | $9.60 | 12,364,310 |
| 2015-11-24 | $10.01 | $10.05 | $9.66 | $9.97 | $9.60 | 12,791,480 |
| 2015-11-23 | $10.05 | $10.19 | $9.91 | $10.00 | $9.63 | 19,269,170 |
| 2015-11-20 | $9.60 | $10.48 | $9.52 | $10.20 | $9.83 | 32,755,460 |
| 2015-11-19 | $9.60 | $9.80 | $9.42 | $9.58 | $9.23 | 14,368,540 |
| 2015-11-18 | $9.61 | $9.80 | $9.37 | $9.42 | $9.07 | 13,886,860 |
| 2015-11-17 | $9.54 | $9.80 | $9.48 | $9.61 | $9.26 | 18,779,800 |
| 2015-11-16 | $8.80 | $9.54 | $8.78 | $9.51 | $9.16 | 12,099,950 |
| 2015-11-13 | $9.45 | $9.45 | $9.11 | $9.26 | $8.92 | 10,764,190 |
| 2015-11-12 | $9.75 | $9.80 | $9.37 | $9.48 | $9.13 | 14,150,120 |
| 2015-11-11 | $9.50 | $9.80 | $9.47 | $9.70 | $9.34 | 14,767,380 |
| 2015-11-10 | $9.53 | $9.71 | $9.45 | $9.53 | $9.18 | 18,328,260 |
| 2015-11-09 | $9.59 | $9.78 | $9.48 | $9.67 | $9.31 | 20,844,730 |
| 2015-11-06 | $9.43 | $10.03 | $9.28 | $9.83 | $9.47 | 33,707,580 |
| 2015-11-05 | $9.23 | $9.68 | $9.11 | $9.33 | $8.99 | 23,887,760 |
| 2015-11-04 | $8.98 | $9.39 | $8.98 | $9.32 | $8.98 | 15,239,520 |
| 2015-11-03 | $8.99 | $9.10 | $8.72 | $8.98 | $8.65 | 10,771,380 |
| 2015-11-02 | $8.72 | $9.39 | $8.71 | $8.92 | $8.59 | 11,424,240 |
| 2015-10-30 | $9.17 | $9.17 | $8.86 | $9.02 | $8.69 | 10,625,520 |
| 2015-10-29 | $9.03 | $9.28 | $8.99 | $9.20 | $8.86 | 13,596,250 |
| 2015-10-28 | $9.45 | $9.57 | $9.00 | $9.09 | $8.76 | 32,057,690 |
| 2015-10-27 | $8.90 | $9.72 | $8.81 | $9.72 | $9.36 | 46,325,390 |
| 2015-10-26 | $8.88 | $8.95 | $8.56 | $8.84 | $8.52 | 13,847,040 |
| 2015-10-23 | $8.53 | $8.88 | $8.47 | $8.75 | $8.43 | 15,587,190 |
| 2015-10-22 | $8.39 | $8.65 | $8.18 | $8.58 | $8.26 | 16,765,510 |
| 2015-10-21 | $9.11 | $9.38 | $8.33 | $8.39 | $8.08 | 27,812,490 |
| 2015-10-20 | $8.92 | $9.38 | $8.60 | $9.21 | $8.87 | 23,405,300 |
| 2015-10-19 | $9.01 | $9.12 | $8.78 | $8.99 | $8.66 | 18,246,050 |
| 2015-10-16 | $9.08 | $9.40 | $8.86 | $9.23 | $8.89 | 14,383,240 |
| 2015-10-15 | $8.70 | $9.18 | $8.67 | $9.09 | $8.76 | 16,810,020 |
| 2015-10-14 | $9.06 | $9.06 | $8.66 | $8.77 | $8.45 | 14,352,080 |
| 2015-10-13 | $8.96 | $9.11 | $8.79 | $9.09 | $8.76 | 18,499,260 |
| 2015-10-12 | $9.10 | $9.45 | $8.92 | $9.06 | $8.73 | 27,854,330 |
| 2015-10-09 | $8.50 | $9.08 | $8.45 | $8.92 | $8.59 | 15,393,930 |
| 2015-10-08 | $8.12 | $8.80 | $8.10 | $8.67 | $8.35 | 20,037,570 |
| 2015-10-07 | $8.11 | $8.11 | $8.11 | $8.11 | $7.81 | 0 |
| 2015-10-06 | $8.11 | $8.11 | $8.11 | $8.11 | $7.81 | 0 |
| 2015-10-05 | $8.11 | $8.11 | $8.11 | $8.11 | $7.81 | 0 |
| 2015-10-02 | $8.11 | $8.11 | $8.11 | $8.11 | $7.81 | 0 |
| 2015-10-01 | $8.11 | $8.11 | $8.11 | $8.11 | $7.81 | 0 |
| 2015-09-30 | $7.44 | $8.11 | $7.39 | $8.11 | $7.81 | 19,291,160 |
| 2015-09-29 | $7.41 | $7.50 | $7.24 | $7.37 | $7.10 | 6,848,360 |
| 2015-09-28 | $7.62 | $7.67 | $7.30 | $7.59 | $7.31 | 4,554,950 |
| 2015-09-25 | $7.69 | $7.82 | $7.34 | $7.50 | $7.22 | 11,950,310 |
| 2015-09-24 | $7.56 | $7.95 | $7.55 | $7.74 | $7.46 | 10,434,160 |
| 2015-09-23 | $7.35 | $7.83 | $7.35 | $7.55 | $7.27 | 9,706,570 |
| 2015-09-22 | $7.28 | $7.70 | $7.18 | $7.62 | $7.34 | 14,392,260 |
| 2015-09-21 | $6.88 | $7.31 | $6.88 | $7.28 | $7.01 | 9,554,110 |
| 2015-09-18 | $6.79 | $7.10 | $6.69 | $7.05 | $6.79 | 9,087,450 |
| 2015-09-17 | $6.90 | $7.26 | $6.63 | $6.75 | $6.50 | 10,541,770 |
| 2015-09-16 | $6.28 | $6.91 | $6.21 | $6.88 | $6.63 | 10,776,160 |
| 2015-09-15 | $6.70 | $6.87 | $6.28 | $6.28 | $6.05 | 8,498,530 |
| 2015-09-14 | $7.85 | $7.92 | $6.93 | $6.98 | $6.72 | 9,851,740 |
| 2015-09-11 | $7.60 | $7.82 | $7.50 | $7.70 | $7.42 | 6,059,070 |
| 2015-09-10 | $7.60 | $7.92 | $7.51 | $7.60 | $7.32 | 8,120,170 |
| 2015-09-09 | $7.53 | $7.97 | $7.38 | $7.79 | $7.50 | 12,135,240 |
| 2015-09-08 | $6.95 | $7.52 | $6.90 | $7.49 | $7.21 | 9,790,360 |
| 2015-09-07 | $7.15 | $7.50 | $6.91 | $7.07 | $6.81 | 9,870,080 |
| 2015-09-04 | $6.93 | $6.93 | $6.93 | $6.93 | $6.68 | 0 |
| 2015-09-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.68 | 0 |
| 2015-09-02 | $6.95 | $7.96 | $6.78 | $6.93 | $6.68 | 12,180,870 |
| 2015-09-01 | $8.25 | $8.25 | $7.52 | $7.52 | $7.24 | 11,939,390 |
| 2015-08-31 | $8.18 | $8.58 | $8.14 | $8.35 | $8.04 | 19,404,700 |
| 2015-08-28 | $7.55 | $8.09 | $7.37 | $8.09 | $7.79 | 12,707,740 |
| 2015-08-27 | $7.10 | $7.36 | $6.65 | $7.35 | $7.08 | 13,458,900 |
Changchunjingkai Group Company Ltd (600215) News Headlines
Recent Changchunjingkai Group Company Ltd (600215) News
Similar Companies to Changchunjingkai Group Company Ltd (600215) 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 | -- | -- | -- |