Qingdao Soda Ash Industrial Company (600229) Exchange: SHG
Data as of Aug. 27, 2025
$6.80 ($0.04) 0.59%
Qingdao Soda Ash Industrial Company - Daily Information
Click for more stock information on Qingdao Soda Ash Industrial Company.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.78 |
| Previous Close | $6.80 |
| High | $6.90 |
| Low | $6.77 |
| Adjusted Open | $6.78 |
| Previous Adjusted Close | $6.80 |
| Adjusted High | $6.90 |
| Adjusted Low | $6.77 |
About Qingdao Soda Ash Industrial Company (600229)
Qingdao Soda Ash Industrial Company Limited. is principally engaged in the manufacture and distribution of chemical raw materials and chemical products. The Company’s products consist of soda products, including industrial soda ash, edible soda ash, edible sodium bicarbonate, industrial sodium bicarbonate, feed-grade sodium bicarbonate and others; fertilizer products, including urea, ammonium bicarbonate, methanol, formaldehyde, liquid carbon dioxide, steatic acid and glycerin, and calcium chloride products, including industrial calcium chloride, food-grade calcium chloride, polyacrylamide, as well as salt of ice and snow melting for roads. The Company also engages in the thermoelectricity business, which mainly involves in the supply of electricity and steam.
Invest in Qingdao Soda Ash Industrial Company (600229)
Historical Stock Data for Qingdao Soda Ash Industrial Company (600229)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $6.78 | $6.90 | $6.77 | $6.80 | $6.80 | 6,511,100 |
| 2025-07-17 | $6.74 | $6.80 | $6.71 | $6.76 | $6.76 | 6,550,100 |
| 2025-07-16 | $6.72 | $6.84 | $6.70 | $6.75 | $6.75 | 11,249,920 |
| 2025-07-15 | $7.10 | $7.10 | $6.68 | $6.73 | $6.73 | 19,063,000 |
| 2025-07-14 | $7.26 | $7.33 | $7.18 | $7.21 | $7.21 | 4,955,940 |
| 2025-07-11 | $7.22 | $7.27 | $7.17 | $7.26 | $7.26 | 5,823,100 |
| 2025-07-10 | $7.18 | $7.26 | $7.18 | $7.23 | $7.23 | 4,274,530 |
| 2025-07-09 | $7.11 | $7.24 | $7.11 | $7.22 | $7.22 | 6,770,900 |
| 2025-07-08 | $7.09 | $7.15 | $7.07 | $7.13 | $7.13 | 4,234,200 |
| 2025-07-07 | $7.03 | $7.09 | $7.03 | $7.09 | $7.09 | 2,925,030 |
| 2025-07-04 | $7.09 | $7.09 | $7.03 | $7.04 | $7.04 | 3,197,130 |
| 2025-07-03 | $7.08 | $7.13 | $7.05 | $7.07 | $7.07 | 3,384,260 |
| 2025-07-02 | $7.08 | $7.11 | $7.04 | $7.08 | $7.08 | 3,389,700 |
| 2025-06-30 | $7.01 | $7.14 | $6.98 | $7.13 | $7.13 | 6,364,600 |
| 2025-06-27 | $7.00 | $7.05 | $7.00 | $7.00 | $7.00 | 4,394,600 |
| 2025-06-26 | $7.02 | $7.08 | $6.97 | $7.04 | $7.04 | 4,849,500 |
| 2025-06-25 | $7.05 | $7.08 | $6.98 | $7.04 | $7.04 | 5,297,200 |
| 2025-06-24 | $6.86 | $7.07 | $6.85 | $7.05 | $7.05 | 6,109,900 |
| 2025-06-23 | $6.70 | $6.89 | $6.68 | $6.86 | $6.86 | 4,407,840 |
| 2025-06-20 | $6.88 | $6.90 | $6.73 | $6.77 | $6.77 | 6,023,250 |
| 2025-06-19 | $6.88 | $7.02 | $6.85 | $6.91 | $6.91 | 6,166,050 |
| 2025-06-18 | $6.93 | $7.00 | $6.82 | $6.90 | $6.90 | 5,043,900 |
| 2025-06-17 | $7.04 | $7.07 | $6.95 | $6.98 | $6.98 | 6,812,000 |
| 2025-06-13 | $7.19 | $7.22 | $6.93 | $6.93 | $6.93 | 14,192,230 |
| 2025-06-12 | $7.12 | $7.30 | $7.12 | $7.24 | $7.24 | 19,221,310 |
| 2025-06-11 | $7.56 | $7.74 | $7.17 | $7.21 | $7.21 | 29,298,320 |
| 2025-06-10 | $7.06 | $7.15 | $6.94 | $7.07 | $7.07 | 6,327,700 |
| 2025-06-09 | $6.99 | $7.04 | $6.96 | $7.02 | $7.02 | 4,640,590 |
| 2025-06-06 | $6.97 | $7.04 | $6.94 | $6.99 | $6.99 | 3,940,180 |
| 2025-06-05 | $6.99 | $7.08 | $6.96 | $7.00 | $7.00 | 4,341,690 |
| 2025-06-04 | $7.02 | $7.04 | $6.95 | $7.02 | $7.02 | 3,276,980 |
| 2025-06-03 | $6.92 | $7.06 | $6.85 | $7.00 | $7.00 | 6,044,100 |
| 2025-05-30 | $6.95 | $6.99 | $6.89 | $6.91 | $6.91 | 3,238,400 |
| 2025-05-29 | $6.85 | $6.98 | $6.81 | $6.96 | $6.96 | 5,182,300 |
| 2025-05-28 | $6.88 | $6.90 | $6.78 | $6.83 | $6.83 | 3,319,630 |
| 2025-05-27 | $6.86 | $6.96 | $6.78 | $6.88 | $6.88 | 4,478,320 |
| 2025-05-26 | $6.71 | $6.92 | $6.70 | $6.84 | $6.84 | 4,941,740 |
| 2025-05-23 | $6.85 | $6.87 | $6.68 | $6.71 | $6.71 | 4,423,500 |
| 2025-05-22 | $6.96 | $6.99 | $6.80 | $6.85 | $6.85 | 3,262,000 |
| 2025-05-21 | $6.94 | $7.00 | $6.90 | $6.94 | $6.94 | 4,115,900 |
| 2025-05-20 | $6.82 | $6.97 | $6.76 | $6.97 | $6.97 | 5,339,900 |
| 2025-05-19 | $6.72 | $6.81 | $6.69 | $6.80 | $6.80 | 4,160,020 |
| 2025-05-16 | $6.70 | $6.74 | $6.67 | $6.71 | $6.71 | 3,311,050 |
| 2025-05-15 | $6.77 | $6.80 | $6.70 | $6.71 | $6.71 | 2,839,800 |
| 2025-05-14 | $6.81 | $6.84 | $6.73 | $6.78 | $6.78 | 4,782,940 |
| 2025-05-13 | $6.82 | $6.85 | $6.70 | $6.78 | $6.78 | 6,105,030 |
| 2025-05-12 | $6.73 | $6.77 | $6.71 | $6.72 | $6.72 | 3,790,300 |
| 2025-05-09 | $6.84 | $6.84 | $6.69 | $6.72 | $6.72 | 5,208,700 |
| 2025-05-08 | $6.75 | $6.85 | $6.71 | $6.80 | $6.80 | 5,475,130 |
| 2025-05-07 | $6.74 | $6.79 | $6.68 | $6.75 | $6.75 | 4,998,330 |
| 2025-05-06 | $6.61 | $6.76 | $6.57 | $6.74 | $6.74 | 7,349,500 |
| 2025-04-30 | $6.68 | $6.73 | $6.54 | $6.56 | $6.56 | 7,151,950 |
| 2025-04-29 | $6.60 | $6.74 | $6.52 | $6.65 | $6.65 | 7,357,600 |
| 2025-04-28 | $6.52 | $6.66 | $6.51 | $6.56 | $6.56 | 5,776,400 |
| 2025-04-25 | $6.54 | $6.59 | $6.51 | $6.54 | $6.54 | 3,081,700 |
| 2025-04-24 | $6.51 | $6.63 | $6.50 | $6.54 | $6.54 | 4,937,900 |
| 2025-04-23 | $6.54 | $6.60 | $6.48 | $6.54 | $6.54 | 3,920,100 |
| 2025-04-22 | $6.54 | $6.59 | $6.49 | $6.54 | $6.54 | 3,277,300 |
| 2025-04-21 | $6.44 | $6.58 | $6.38 | $6.55 | $6.55 | 5,071,200 |
| 2025-04-18 | $6.45 | $6.48 | $6.36 | $6.43 | $6.43 | 3,565,800 |
| 2025-04-17 | $6.45 | $6.52 | $6.40 | $6.46 | $6.46 | 4,533,600 |
| 2025-04-16 | $6.51 | $6.62 | $6.37 | $6.49 | $6.49 | 5,577,300 |
| 2025-04-15 | $6.50 | $6.63 | $6.47 | $6.52 | $6.52 | 4,959,100 |
| 2025-04-14 | $6.43 | $6.54 | $6.40 | $6.50 | $6.50 | 4,874,300 |
| 2025-04-11 | $6.37 | $6.51 | $6.36 | $6.40 | $6.40 | 6,541,400 |
| 2025-04-10 | $6.44 | $6.65 | $6.44 | $6.45 | $6.45 | 9,182,500 |
| 2025-04-09 | $6.21 | $6.44 | $5.90 | $6.39 | $6.39 | 8,859,100 |
| 2025-04-08 | $6.18 | $6.32 | $6.14 | $6.27 | $6.27 | 9,556,330 |
| 2025-04-07 | $6.63 | $6.65 | $6.22 | $6.22 | $6.22 | 11,545,930 |
| 2025-04-03 | $6.86 | $7.01 | $6.85 | $6.91 | $6.91 | 7,221,800 |
| 2025-04-02 | $6.88 | $6.98 | $6.87 | $6.89 | $6.89 | 3,646,400 |
| 2025-04-01 | $6.82 | $6.96 | $6.77 | $6.90 | $6.90 | 5,624,350 |
| 2025-03-31 | $6.88 | $6.88 | $6.69 | $6.82 | $6.82 | 6,029,000 |
| 2025-03-28 | $6.97 | $7.00 | $6.84 | $6.91 | $6.91 | 7,844,230 |
| 2025-03-27 | $6.99 | $7.03 | $6.88 | $6.97 | $6.97 | 5,459,600 |
| 2025-03-26 | $6.96 | $7.04 | $6.94 | $7.01 | $7.01 | 5,644,730 |
| 2025-03-25 | $7.10 | $7.14 | $6.92 | $7.00 | $7.00 | 11,985,200 |
| 2025-03-24 | $7.07 | $7.20 | $6.90 | $7.17 | $7.17 | 15,403,450 |
| 2025-03-21 | $7.06 | $7.20 | $7.06 | $7.10 | $7.10 | 6,394,600 |
| 2025-03-20 | $7.18 | $7.26 | $7.14 | $7.16 | $7.16 | 6,018,200 |
| 2025-03-19 | $7.27 | $7.27 | $7.16 | $7.21 | $7.21 | 6,355,600 |
| 2025-03-18 | $7.28 | $7.34 | $7.24 | $7.28 | $7.28 | 5,126,580 |
| 2025-03-17 | $7.40 | $7.41 | $7.28 | $7.30 | $7.30 | 6,569,140 |
| 2025-03-14 | $7.14 | $7.36 | $7.09 | $7.36 | $7.36 | 10,012,340 |
| 2025-03-13 | $7.27 | $7.28 | $7.06 | $7.16 | $7.16 | 8,087,440 |
| 2025-03-12 | $7.13 | $7.34 | $7.13 | $7.27 | $7.27 | 9,698,330 |
| 2025-03-11 | $6.98 | $7.15 | $6.97 | $7.14 | $7.14 | 6,359,500 |
| 2025-03-10 | $7.10 | $7.15 | $7.00 | $7.07 | $7.07 | 6,096,700 |
| 2025-03-07 | $7.21 | $7.25 | $7.08 | $7.11 | $7.11 | 6,002,490 |
| 2025-03-06 | $7.02 | $7.28 | $7.00 | $7.20 | $7.20 | 9,263,190 |
| 2025-03-05 | $7.01 | $7.02 | $6.88 | $6.99 | $6.99 | 5,990,790 |
| 2025-03-04 | $6.91 | $7.02 | $6.90 | $7.00 | $7.00 | 4,674,990 |
| 2025-03-03 | $7.05 | $7.10 | $6.90 | $6.98 | $6.98 | 7,367,200 |
| 2025-02-28 | $7.24 | $7.29 | $6.99 | $7.00 | $7.00 | 11,665,710 |
| 2025-02-27 | $7.31 | $7.46 | $7.20 | $7.28 | $7.28 | 9,918,710 |
| 2025-02-26 | $7.40 | $7.46 | $7.28 | $7.36 | $7.36 | 10,020,000 |
| 2025-02-25 | $7.30 | $7.50 | $7.16 | $7.29 | $7.29 | 13,877,780 |
| 2025-02-24 | $7.23 | $7.40 | $7.20 | $7.37 | $7.37 | 12,182,320 |
| 2025-02-20 | $7.21 | $7.40 | $7.21 | $7.32 | $7.32 | 12,384,250 |
| 2025-02-19 | $7.12 | $7.37 | $7.07 | $7.25 | $7.25 | 16,303,690 |
| 2025-02-18 | $7.42 | $7.42 | $7.11 | $7.12 | $7.12 | 17,883,400 |
| 2025-02-17 | $7.55 | $7.74 | $7.36 | $7.43 | $7.43 | 37,056,420 |
| 2025-02-14 | $7.30 | $8.02 | $7.14 | $7.62 | $7.62 | 47,031,260 |
| 2025-02-13 | $7.34 | $7.40 | $7.22 | $7.29 | $7.29 | 9,118,200 |
| 2025-02-12 | $7.34 | $7.40 | $7.25 | $7.36 | $7.36 | 10,342,290 |
| 2025-02-11 | $7.21 | $7.36 | $7.15 | $7.34 | $7.34 | 11,592,550 |
| 2025-02-10 | $7.24 | $7.28 | $7.11 | $7.23 | $7.23 | 10,837,900 |
| 2025-02-07 | $7.10 | $7.45 | $7.04 | $7.14 | $7.14 | 18,302,050 |
| 2025-02-06 | $6.87 | $7.00 | $6.83 | $7.00 | $7.00 | 7,920,200 |
| 2025-02-05 | $6.90 | $6.98 | $6.87 | $6.94 | $6.94 | 6,011,100 |
| 2025-01-27 | $6.83 | $6.98 | $6.83 | $6.85 | $6.85 | 7,700,520 |
| 2025-01-24 | $6.67 | $6.91 | $6.63 | $6.90 | $6.90 | 7,889,350 |
| 2025-01-23 | $6.63 | $6.79 | $6.60 | $6.68 | $6.68 | 6,504,560 |
| 2025-01-22 | $6.63 | $6.66 | $6.52 | $6.55 | $6.55 | 4,411,600 |
| 2025-01-21 | $6.80 | $6.83 | $6.63 | $6.67 | $6.67 | 5,239,700 |
| 2025-01-20 | $6.75 | $6.84 | $6.72 | $6.79 | $6.79 | 4,614,800 |
| 2025-01-17 | $6.72 | $6.79 | $6.66 | $6.70 | $6.70 | 4,205,310 |
| 2025-01-16 | $6.76 | $6.94 | $6.73 | $6.78 | $6.78 | 6,673,340 |
| 2025-01-15 | $6.70 | $6.88 | $6.70 | $6.76 | $6.76 | 6,738,580 |
| 2025-01-14 | $6.50 | $6.70 | $6.50 | $6.70 | $6.70 | 6,986,330 |
| 2025-01-13 | $6.42 | $6.50 | $6.28 | $6.46 | $6.46 | 4,711,250 |
| 2025-01-09 | $6.70 | $6.75 | $6.66 | $6.67 | $6.67 | 4,189,700 |
| 2025-01-08 | $6.80 | $6.80 | $6.56 | $6.74 | $6.74 | 6,478,500 |
| 2025-01-07 | $6.71 | $6.82 | $6.65 | $6.80 | $6.80 | 6,374,730 |
| 2025-01-06 | $6.70 | $6.77 | $6.54 | $6.75 | $6.75 | 5,916,230 |
| 2025-01-03 | $6.98 | $7.04 | $6.69 | $6.70 | $6.70 | 10,574,110 |
| 2025-01-02 | $6.97 | $7.33 | $6.89 | $6.97 | $6.97 | 13,282,060 |
| 2024-12-31 | $7.22 | $7.28 | $6.97 | $6.97 | $6.97 | 7,994,170 |
| 2024-12-30 | $7.29 | $7.29 | $7.10 | $7.20 | $7.20 | 7,531,780 |
| 2024-12-27 | $7.23 | $7.38 | $7.16 | $7.29 | $7.29 | 6,326,800 |
| 2024-12-26 | $7.19 | $7.36 | $7.19 | $7.23 | $7.23 | 7,117,740 |
| 2024-12-25 | $7.32 | $7.35 | $7.10 | $7.26 | $7.26 | 8,449,840 |
| 2024-12-24 | $7.35 | $7.39 | $7.18 | $7.37 | $7.37 | 8,361,170 |
| 2024-12-23 | $7.85 | $7.87 | $7.28 | $7.31 | $7.31 | 14,922,900 |
| 2024-12-20 | $7.90 | $8.00 | $7.79 | $7.89 | $7.89 | 10,343,000 |
| 2024-12-19 | $7.85 | $7.98 | $7.69 | $7.94 | $7.94 | 11,864,400 |
| 2024-12-18 | $7.99 | $8.17 | $7.76 | $7.99 | $7.99 | 13,180,700 |
| 2024-12-17 | $8.30 | $8.38 | $7.91 | $7.95 | $7.95 | 18,433,890 |
| 2024-12-16 | $8.25 | $8.58 | $7.99 | $8.40 | $8.40 | 28,998,100 |
| 2024-12-13 | $8.22 | $8.46 | $8.17 | $8.24 | $8.24 | 20,608,500 |
| 2024-12-12 | $8.29 | $8.43 | $8.12 | $8.23 | $8.23 | 11,322,370 |
| 2024-12-11 | $8.16 | $8.44 | $8.06 | $8.32 | $8.32 | 15,527,470 |
| 2024-12-10 | $8.49 | $8.50 | $8.14 | $8.18 | $8.18 | 16,203,550 |
| 2024-12-09 | $8.39 | $8.59 | $8.21 | $8.29 | $8.29 | 16,739,680 |
| 2024-12-06 | $8.11 | $8.44 | $8.07 | $8.37 | $8.37 | 24,163,060 |
| 2024-12-05 | $7.72 | $8.20 | $7.70 | $8.04 | $8.04 | 16,772,830 |
| 2024-12-04 | $7.95 | $7.96 | $7.68 | $7.72 | $7.72 | 11,544,730 |
| 2024-12-03 | $7.92 | $8.09 | $7.85 | $7.98 | $7.98 | 14,805,220 |
| 2024-12-02 | $7.81 | $8.06 | $7.80 | $7.92 | $7.92 | 14,900,340 |
| 2024-11-29 | $7.74 | $7.91 | $7.65 | $7.80 | $7.80 | 16,579,100 |
| 2024-11-28 | $7.89 | $8.14 | $7.74 | $7.79 | $7.79 | 23,262,500 |
| 2024-11-27 | $7.46 | $7.80 | $7.22 | $7.80 | $7.80 | 21,485,880 |
| 2024-11-26 | $7.41 | $7.67 | $7.37 | $7.47 | $7.47 | 13,330,190 |
| 2024-11-25 | $7.40 | $7.45 | $7.18 | $7.41 | $7.41 | 8,634,700 |
| 2024-11-22 | $7.54 | $7.68 | $7.27 | $7.33 | $7.33 | 12,180,130 |
| 2024-11-21 | $7.51 | $7.61 | $7.45 | $7.55 | $7.55 | 8,512,470 |
| 2024-11-20 | $7.20 | $7.59 | $7.20 | $7.52 | $7.52 | 13,049,600 |
| 2024-11-19 | $7.14 | $7.26 | $7.04 | $7.25 | $7.25 | 9,021,890 |
| 2024-11-18 | $7.48 | $7.58 | $7.11 | $7.17 | $7.17 | 12,381,100 |
| 2024-11-15 | $7.36 | $7.73 | $7.35 | $7.43 | $7.43 | 16,129,830 |
| 2024-11-14 | $7.60 | $7.74 | $7.38 | $7.39 | $7.39 | 9,457,700 |
| 2024-11-13 | $7.43 | $7.77 | $7.43 | $7.60 | $7.60 | 14,499,200 |
| 2024-11-12 | $7.58 | $7.61 | $7.36 | $7.43 | $7.43 | 9,647,400 |
| 2024-11-11 | $7.38 | $7.63 | $7.36 | $7.58 | $7.58 | 9,939,350 |
| 2024-11-08 | $7.39 | $7.60 | $7.32 | $7.36 | $7.36 | 11,811,410 |
| 2024-11-07 | $7.12 | $7.38 | $7.12 | $7.36 | $7.36 | 8,599,730 |
| 2024-11-06 | $7.17 | $7.43 | $7.08 | $7.22 | $7.22 | 11,747,100 |
| 2024-11-05 | $6.96 | $7.13 | $6.93 | $7.11 | $7.11 | 9,631,730 |
| 2024-11-04 | $6.89 | $6.97 | $6.80 | $6.97 | $6.97 | 8,289,440 |
| 2024-11-01 | $7.07 | $7.14 | $6.87 | $6.88 | $6.88 | 11,612,930 |
| 2024-10-31 | $7.14 | $7.19 | $6.91 | $7.14 | $7.14 | 16,515,010 |
| 2024-10-30 | $7.47 | $7.50 | $7.31 | $7.35 | $7.35 | 6,466,600 |
| 2024-10-29 | $7.77 | $7.81 | $7.44 | $7.46 | $7.46 | 8,236,100 |
| 2024-10-28 | $7.58 | $7.67 | $7.51 | $7.66 | $7.66 | 8,825,100 |
| 2024-10-25 | $7.41 | $7.60 | $7.35 | $7.51 | $7.51 | 7,082,360 |
| 2024-10-24 | $7.37 | $7.45 | $7.31 | $7.41 | $7.41 | 5,295,450 |
| 2024-10-23 | $7.62 | $7.62 | $7.40 | $7.44 | $7.44 | 7,912,970 |
| 2024-10-22 | $7.36 | $7.72 | $7.36 | $7.59 | $7.59 | 13,630,970 |
| 2024-10-21 | $7.16 | $7.44 | $7.16 | $7.35 | $7.35 | 9,865,200 |
| 2024-10-18 | $7.13 | $7.29 | $7.02 | $7.19 | $7.19 | 8,906,820 |
| 2024-10-17 | $7.13 | $7.26 | $7.10 | $7.12 | $7.12 | 5,771,050 |
| 2024-10-16 | $7.07 | $7.20 | $7.02 | $7.13 | $7.13 | 4,556,500 |
| 2024-10-15 | $7.15 | $7.23 | $7.06 | $7.07 | $7.07 | 4,869,250 |
| 2024-10-14 | $7.05 | $7.18 | $6.94 | $7.15 | $7.15 | 5,549,760 |
| 2024-10-11 | $7.21 | $7.28 | $6.98 | $7.03 | $7.03 | 7,880,600 |
| 2024-10-10 | $7.30 | $7.45 | $7.15 | $7.25 | $7.25 | 9,393,600 |
| 2024-10-09 | $7.76 | $7.76 | $7.17 | $7.21 | $7.21 | 14,776,250 |
| 2024-10-08 | $8.37 | $8.37 | $7.43 | $7.90 | $7.90 | 24,700,980 |
| 2024-09-30 | $7.39 | $7.69 | $7.22 | $7.61 | $7.61 | 19,722,750 |
| 2024-09-27 | $6.98 | $7.16 | $6.93 | $7.09 | $7.09 | 5,661,300 |
| 2024-09-26 | $6.81 | $6.92 | $6.74 | $6.91 | $6.91 | 4,325,000 |
| 2024-09-25 | $6.69 | $6.98 | $6.68 | $6.78 | $6.78 | 7,000,800 |
| 2024-09-24 | $6.46 | $6.68 | $6.46 | $6.68 | $6.68 | 4,958,290 |
| 2024-09-23 | $6.55 | $6.55 | $6.39 | $6.46 | $6.46 | 2,391,300 |
| 2024-09-20 | $6.43 | $6.48 | $6.40 | $6.45 | $6.45 | 2,306,600 |
| 2024-09-19 | $6.32 | $6.46 | $6.31 | $6.44 | $6.44 | 2,793,100 |
| 2024-09-18 | $6.42 | $6.42 | $6.21 | $6.33 | $6.33 | 2,308,300 |
| 2024-09-13 | $6.42 | $6.49 | $6.35 | $6.35 | $6.35 | 2,406,200 |
| 2024-09-12 | $6.48 | $6.57 | $6.43 | $6.44 | $6.44 | 1,988,500 |
| 2024-09-11 | $6.48 | $6.55 | $6.44 | $6.48 | $6.48 | 2,650,500 |
| 2024-09-10 | $6.45 | $6.55 | $6.34 | $6.53 | $6.53 | 3,026,810 |
| 2024-09-09 | $6.43 | $6.54 | $6.37 | $6.46 | $6.46 | 2,434,150 |
| 2024-09-06 | $6.56 | $6.56 | $6.44 | $6.46 | $6.46 | 2,481,700 |
| 2024-09-05 | $6.37 | $6.58 | $6.34 | $6.54 | $6.54 | 3,725,100 |
| 2024-09-04 | $6.35 | $6.43 | $6.33 | $6.34 | $6.34 | 3,053,900 |
| 2024-09-03 | $6.43 | $6.49 | $6.33 | $6.42 | $6.42 | 2,985,200 |
| 2024-09-02 | $6.51 | $6.53 | $6.41 | $6.41 | $6.41 | 3,876,800 |
| 2024-08-30 | $6.23 | $6.58 | $6.23 | $6.50 | $6.50 | 6,445,500 |
| 2024-08-29 | $6.22 | $6.30 | $6.11 | $6.22 | $6.22 | 3,692,120 |
| 2024-08-28 | $6.16 | $6.30 | $6.08 | $6.27 | $6.27 | 3,144,520 |
| 2024-08-27 | $6.25 | $6.34 | $6.16 | $6.19 | $6.19 | 3,717,800 |
| 2024-08-26 | $6.40 | $6.40 | $6.19 | $6.27 | $6.27 | 3,564,000 |
| 2024-08-23 | $6.40 | $6.45 | $6.31 | $6.36 | $6.36 | 3,309,500 |
| 2024-08-22 | $6.59 | $6.65 | $6.41 | $6.41 | $6.41 | 3,852,700 |
| 2024-08-21 | $6.73 | $6.74 | $6.57 | $6.61 | $6.61 | 4,039,200 |
| 2024-08-20 | $6.68 | $6.75 | $6.55 | $6.62 | $6.62 | 3,907,280 |
| 2024-08-19 | $6.63 | $6.72 | $6.59 | $6.69 | $6.69 | 3,103,800 |
| 2024-08-16 | $6.62 | $6.68 | $6.60 | $6.64 | $6.64 | 3,278,200 |
| 2024-08-15 | $6.46 | $6.64 | $6.41 | $6.63 | $6.63 | 4,555,100 |
| 2024-08-14 | $6.41 | $6.51 | $6.39 | $6.46 | $6.46 | 2,893,400 |
| 2024-08-13 | $6.39 | $6.42 | $6.33 | $6.42 | $6.42 | 2,403,700 |
| 2024-08-12 | $6.36 | $6.48 | $6.27 | $6.39 | $6.39 | 3,581,800 |
| 2024-08-09 | $6.54 | $6.55 | $6.37 | $6.39 | $6.39 | 2,670,570 |
| 2024-08-08 | $6.53 | $6.57 | $6.33 | $6.51 | $6.51 | 5,504,600 |
| 2024-08-07 | $6.53 | $6.55 | $6.44 | $6.49 | $6.49 | 2,582,100 |
| 2024-08-06 | $6.47 | $6.54 | $6.41 | $6.51 | $6.51 | 2,677,200 |
| 2024-08-05 | $6.41 | $6.61 | $6.37 | $6.38 | $6.38 | 3,929,800 |
| 2024-08-02 | $6.45 | $6.59 | $6.45 | $6.46 | $6.46 | 3,482,700 |
| 2024-08-01 | $6.51 | $6.61 | $6.49 | $6.51 | $6.51 | 3,029,400 |
| 2024-07-31 | $6.22 | $6.51 | $6.22 | $6.50 | $6.50 | 4,392,000 |
| 2024-07-30 | $6.21 | $6.30 | $6.19 | $6.27 | $6.27 | 2,731,400 |
| 2024-07-29 | $6.26 | $6.31 | $6.12 | $6.25 | $6.25 | 2,808,900 |
| 2024-07-26 | $6.18 | $6.25 | $6.14 | $6.24 | $6.24 | 2,337,100 |
| 2024-07-25 | $6.07 | $6.19 | $6.01 | $6.16 | $6.16 | 2,777,900 |
| 2024-07-24 | $6.17 | $6.17 | $6.05 | $6.06 | $6.06 | 2,787,910 |
| 2024-07-23 | $6.30 | $6.30 | $6.13 | $6.13 | $6.13 | 2,624,400 |
| 2024-07-22 | $6.25 | $6.30 | $6.17 | $6.27 | $6.27 | 3,024,200 |
| 2024-07-19 | $6.20 | $6.32 | $6.18 | $6.25 | $6.25 | 3,001,900 |
| 2024-07-18 | $6.21 | $6.27 | $6.07 | $6.24 | $6.24 | 3,595,200 |
| 2024-07-17 | $6.51 | $6.60 | $6.49 | $6.50 | $6.50 | 4,206,420 |
| 2024-07-16 | $6.59 | $6.61 | $6.47 | $6.52 | $6.52 | 3,740,700 |
| 2024-07-15 | $6.67 | $6.68 | $6.57 | $6.58 | $6.58 | 3,681,600 |
| 2024-07-12 | $6.77 | $6.83 | $6.62 | $6.66 | $6.66 | 5,155,410 |
| 2024-07-11 | $6.79 | $6.85 | $6.70 | $6.79 | $6.79 | 4,295,000 |
| 2024-07-10 | $6.73 | $6.86 | $6.65 | $6.65 | $6.65 | 3,624,830 |
| 2024-07-09 | $6.60 | $6.79 | $6.57 | $6.77 | $6.77 | 4,174,090 |
| 2024-07-08 | $6.83 | $6.88 | $6.65 | $6.67 | $6.67 | 3,193,720 |
| 2024-07-05 | $6.77 | $6.90 | $6.70 | $6.87 | $6.87 | 4,348,100 |
| 2024-07-04 | $6.99 | $7.06 | $6.75 | $6.77 | $6.77 | 3,718,040 |
| 2024-07-03 | $7.07 | $7.10 | $6.98 | $6.99 | $6.99 | 4,148,320 |
| 2024-07-02 | $6.98 | $7.12 | $6.97 | $7.07 | $7.07 | 4,105,220 |
| 2024-07-01 | $6.90 | $7.03 | $6.80 | $7.00 | $7.00 | 4,090,200 |
| 2024-06-28 | $6.84 | $6.98 | $6.84 | $6.89 | $6.89 | 3,668,100 |
| 2024-06-27 | $6.94 | $7.02 | $6.85 | $6.86 | $6.86 | 4,587,000 |
| 2024-06-26 | $6.61 | $6.94 | $6.61 | $6.93 | $6.93 | 5,896,970 |
| 2024-06-25 | $6.63 | $6.73 | $6.55 | $6.62 | $6.62 | 3,619,100 |
| 2024-06-24 | $6.84 | $6.85 | $6.56 | $6.63 | $6.63 | 6,272,300 |
| 2024-06-21 | $6.94 | $7.00 | $6.81 | $6.90 | $6.90 | 3,561,400 |
| 2024-06-20 | $7.03 | $7.12 | $6.90 | $6.91 | $6.91 | 4,543,900 |
| 2024-06-19 | $7.14 | $7.19 | $7.07 | $7.08 | $7.08 | 4,116,690 |
| 2024-06-18 | $7.24 | $7.27 | $7.13 | $7.18 | $7.18 | 5,259,760 |
| 2024-06-17 | $7.37 | $7.38 | $7.16 | $7.20 | $7.20 | 6,553,010 |
| 2024-06-14 | $7.26 | $7.45 | $7.26 | $7.43 | $7.43 | 5,851,300 |
| 2024-06-13 | $7.36 | $7.40 | $7.26 | $7.31 | $7.31 | 5,447,600 |
| 2024-06-12 | $7.13 | $7.40 | $7.10 | $7.39 | $7.39 | 7,802,280 |
| 2024-06-11 | $7.05 | $7.22 | $6.96 | $7.13 | $7.13 | 4,410,030 |
| 2024-06-07 | $6.95 | $7.11 | $6.95 | $7.10 | $7.10 | 6,150,700 |
| 2024-06-06 | $7.12 | $7.19 | $6.84 | $6.88 | $6.88 | 8,021,810 |
| 2024-06-05 | $7.27 | $7.32 | $7.11 | $7.12 | $7.12 | 5,571,300 |
| 2024-06-04 | $7.39 | $7.39 | $7.19 | $7.30 | $7.30 | 5,485,530 |
| 2024-06-03 | $7.37 | $7.50 | $7.30 | $7.40 | $7.40 | 6,059,000 |
| 2024-05-31 | $7.25 | $7.42 | $7.20 | $7.38 | $7.38 | 4,698,200 |
| 2024-05-30 | $7.15 | $7.33 | $7.13 | $7.25 | $7.25 | 4,870,690 |
| 2024-05-29 | $7.28 | $7.36 | $7.22 | $7.25 | $7.25 | 5,253,000 |
| 2024-05-28 | $7.45 | $7.45 | $7.26 | $7.28 | $7.28 | 5,816,800 |
| 2024-05-27 | $7.42 | $7.47 | $7.32 | $7.45 | $7.45 | 5,191,550 |
| 2024-05-24 | $7.42 | $7.57 | $7.40 | $7.40 | $7.40 | 7,087,300 |
| 2024-05-23 | $7.83 | $7.87 | $7.44 | $7.47 | $7.47 | 12,477,700 |
| 2024-05-22 | $7.90 | $7.96 | $7.82 | $7.86 | $7.86 | 9,844,380 |
| 2024-05-21 | $7.85 | $8.10 | $7.79 | $7.98 | $7.98 | 16,696,480 |
| 2024-05-20 | $7.64 | $7.88 | $7.59 | $7.88 | $7.88 | 12,161,200 |
| 2024-05-17 | $7.67 | $7.74 | $7.55 | $7.66 | $7.66 | 9,039,630 |
| 2024-05-16 | $7.61 | $7.82 | $7.60 | $7.73 | $7.73 | 6,828,500 |
| 2024-05-15 | $7.77 | $7.86 | $7.62 | $7.67 | $7.67 | 9,757,100 |
| 2024-05-14 | $7.60 | $7.79 | $7.53 | $7.79 | $7.79 | 12,208,000 |
| 2024-05-13 | $7.64 | $7.65 | $7.46 | $7.53 | $7.53 | 6,884,530 |
| 2024-05-10 | $7.67 | $7.75 | $7.54 | $7.70 | $7.70 | 7,794,840 |
| 2024-05-09 | $7.56 | $7.76 | $7.56 | $7.68 | $7.68 | 7,583,200 |
| 2024-05-08 | $7.66 | $7.74 | $7.52 | $7.56 | $7.56 | 8,222,900 |
| 2024-05-07 | $7.73 | $7.85 | $7.65 | $7.70 | $7.70 | 9,129,020 |
| 2024-05-06 | $7.68 | $7.74 | $7.62 | $7.71 | $7.71 | 8,361,350 |
| 2024-04-30 | $7.71 | $7.76 | $7.48 | $7.58 | $7.58 | 11,264,170 |
| 2024-04-29 | $7.42 | $7.67 | $7.38 | $7.66 | $7.66 | 11,495,920 |
| 2024-04-26 | $7.07 | $7.43 | $7.04 | $7.34 | $7.34 | 13,054,620 |
| 2024-04-25 | $7.24 | $7.24 | $7.03 | $7.09 | $7.09 | 9,609,180 |
| 2024-04-24 | $7.15 | $7.30 | $7.03 | $7.23 | $7.23 | 12,672,520 |
| 2024-04-23 | $7.18 | $7.30 | $7.10 | $7.22 | $7.22 | 7,794,520 |
| 2024-04-22 | $7.03 | $7.17 | $6.92 | $7.08 | $7.08 | 7,952,580 |
| 2024-04-19 | $7.21 | $7.30 | $7.05 | $7.12 | $7.12 | 10,990,920 |
| 2024-04-18 | $7.41 | $7.44 | $7.25 | $7.27 | $7.27 | 12,382,490 |
| 2024-04-17 | $7.21 | $7.45 | $7.17 | $7.44 | $7.44 | 16,783,050 |
| 2024-04-16 | $7.45 | $7.46 | $6.98 | $7.00 | $7.00 | 18,777,470 |
| 2024-04-15 | $7.52 | $7.72 | $7.19 | $7.54 | $7.54 | 16,768,470 |
| 2024-04-12 | $7.81 | $7.85 | $7.44 | $7.55 | $7.55 | 17,551,870 |
| 2024-04-11 | $7.69 | $8.00 | $7.66 | $7.91 | $7.91 | 19,928,600 |
| 2024-04-10 | $7.64 | $8.15 | $7.63 | $7.78 | $7.78 | 17,481,240 |
| 2024-04-09 | $7.67 | $7.73 | $7.53 | $7.67 | $7.67 | 9,914,340 |
| 2024-04-08 | $7.79 | $7.83 | $7.54 | $7.61 | $7.61 | 12,328,040 |
| 2024-04-03 | $7.95 | $7.96 | $7.64 | $7.78 | $7.78 | 14,902,830 |
| 2024-04-02 | $8.27 | $8.32 | $7.93 | $8.02 | $8.02 | 21,797,140 |
| 2024-04-01 | $7.85 | $8.42 | $7.85 | $8.35 | $8.35 | 23,817,670 |
| 2024-03-29 | $7.85 | $7.91 | $7.66 | $7.85 | $7.85 | 15,356,280 |
| 2024-03-28 | $7.54 | $7.97 | $7.50 | $7.92 | $7.92 | 22,918,900 |
| 2024-03-27 | $7.99 | $8.07 | $7.58 | $7.63 | $7.63 | 19,087,270 |
| 2024-03-26 | $8.24 | $8.38 | $7.83 | $8.00 | $8.00 | 26,268,640 |
| 2024-03-25 | $8.90 | $9.05 | $8.21 | $8.21 | $8.21 | 44,809,900 |
| 2024-03-22 | $8.70 | $9.60 | $8.33 | $9.01 | $9.01 | 78,434,570 |
| 2024-03-21 | $8.68 | $8.75 | $8.36 | $8.75 | $8.75 | 54,955,250 |
| 2024-03-20 | $7.63 | $8.00 | $7.62 | $7.95 | $7.95 | 30,094,170 |
| 2024-03-19 | $7.61 | $7.79 | $7.57 | $7.62 | $7.62 | 21,750,070 |
| 2024-03-18 | $7.43 | $7.62 | $7.41 | $7.61 | $7.61 | 17,406,540 |
| 2024-03-15 | $7.40 | $7.44 | $7.26 | $7.44 | $7.44 | 12,527,090 |
| 2024-03-14 | $7.50 | $7.63 | $7.36 | $7.43 | $7.43 | 19,764,780 |
| 2024-03-13 | $7.36 | $7.72 | $7.35 | $7.60 | $7.60 | 33,943,610 |
| 2024-03-12 | $7.31 | $7.42 | $7.26 | $7.36 | $7.36 | 21,320,860 |
| 2024-03-11 | $7.22 | $7.31 | $7.13 | $7.29 | $7.29 | 19,171,220 |
| 2024-03-08 | $7.19 | $7.32 | $7.13 | $7.29 | $7.29 | 24,317,650 |
| 2024-03-07 | $7.60 | $7.62 | $7.18 | $7.22 | $7.22 | 44,102,150 |
| 2024-03-06 | $7.78 | $8.29 | $7.61 | $7.64 | $7.64 | 62,103,960 |
| 2024-03-05 | $8.42 | $8.48 | $7.75 | $8.01 | $8.01 | 59,317,870 |
| 2024-03-04 | $7.99 | $8.42 | $7.58 | $8.42 | $8.42 | 87,869,420 |
| 2024-03-01 | $6.93 | $7.65 | $6.85 | $7.65 | $7.65 | 37,140,460 |
| 2024-02-29 | $6.50 | $6.97 | $6.50 | $6.95 | $6.95 | 18,784,460 |
| 2024-02-28 | $7.04 | $7.22 | $6.53 | $6.57 | $6.57 | 24,544,270 |
| 2024-02-27 | $6.78 | $7.04 | $6.74 | $7.04 | $7.04 | 18,678,540 |
| 2024-02-26 | $6.85 | $7.02 | $6.72 | $6.87 | $6.87 | 21,970,530 |
| 2024-02-23 | $6.72 | $7.08 | $6.60 | $6.93 | $6.93 | 29,517,060 |
| 2024-02-22 | $6.39 | $6.67 | $6.32 | $6.65 | $6.65 | 25,389,590 |
| 2024-02-21 | $6.20 | $6.63 | $6.11 | $6.40 | $6.40 | 33,534,600 |
| 2024-02-20 | $6.27 | $6.90 | $6.14 | $6.54 | $6.54 | 40,279,380 |
| 2024-02-19 | $6.10 | $6.27 | $5.90 | $6.27 | $6.27 | 23,069,700 |
| 2024-02-08 | $5.28 | $5.70 | $5.20 | $5.70 | $5.70 | 23,286,850 |
| 2024-02-07 | $5.57 | $5.57 | $5.08 | $5.18 | $5.18 | 26,535,300 |
| 2024-02-06 | $5.51 | $5.73 | $5.04 | $5.57 | $5.57 | 21,952,390 |
| 2024-02-05 | $6.15 | $6.20 | $5.58 | $5.58 | $5.58 | 14,746,030 |
| 2024-02-02 | $6.50 | $6.70 | $6.02 | $6.20 | $6.20 | 11,253,320 |
| 2024-02-01 | $6.65 | $6.66 | $6.33 | $6.46 | $6.46 | 10,621,370 |
| 2024-01-31 | $6.88 | $7.02 | $6.61 | $6.64 | $6.64 | 10,649,370 |
| 2024-01-30 | $7.03 | $7.07 | $6.79 | $6.82 | $6.82 | 5,620,800 |
| 2024-01-29 | $7.24 | $7.25 | $7.00 | $7.03 | $7.03 | 6,791,010 |
| 2024-01-26 | $7.12 | $7.34 | $7.12 | $7.23 | $7.23 | 8,459,420 |
| 2024-01-25 | $6.70 | $7.18 | $6.64 | $7.17 | $7.17 | 10,835,700 |
| 2024-01-24 | $6.58 | $6.73 | $6.42 | $6.71 | $6.71 | 8,089,760 |
| 2024-01-23 | $6.49 | $6.61 | $6.35 | $6.57 | $6.57 | 9,052,610 |
| 2024-01-22 | $7.02 | $7.08 | $6.42 | $6.49 | $6.49 | 12,036,250 |
| 2024-01-19 | $7.00 | $7.16 | $6.99 | $7.06 | $7.06 | 6,352,080 |
| 2024-01-18 | $7.12 | $7.19 | $6.83 | $7.02 | $7.02 | 8,090,600 |
| 2024-01-17 | $7.33 | $7.35 | $7.12 | $7.13 | $7.13 | 4,251,310 |
| 2024-01-16 | $7.33 | $7.46 | $7.19 | $7.29 | $7.29 | 6,175,920 |
| 2024-01-15 | $7.31 | $7.52 | $7.31 | $7.46 | $7.46 | 4,760,400 |
| 2024-01-12 | $7.49 | $7.55 | $7.37 | $7.41 | $7.41 | 6,505,740 |
| 2024-01-11 | $7.26 | $7.51 | $7.26 | $7.49 | $7.49 | 7,900,950 |
| 2024-01-10 | $7.44 | $7.54 | $7.26 | $7.34 | $7.34 | 9,910,200 |
| 2024-01-09 | $7.62 | $7.70 | $7.49 | $7.54 | $7.54 | 8,035,350 |
| 2024-01-08 | $7.65 | $7.69 | $7.55 | $7.57 | $7.57 | 5,683,200 |
| 2024-01-05 | $7.85 | $7.88 | $7.62 | $7.66 | $7.66 | 8,777,500 |
| 2024-01-04 | $7.74 | $7.87 | $7.68 | $7.85 | $7.85 | 10,766,900 |
| 2024-01-03 | $7.79 | $7.95 | $7.57 | $7.86 | $7.86 | 16,287,470 |
| 2024-01-02 | $7.58 | $8.18 | $7.58 | $7.72 | $7.72 | 23,532,890 |
| 2024-01-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-12-29 | $7.28 | $7.61 | $7.26 | $7.55 | $7.55 | 15,029,310 |
| 2023-12-28 | $7.30 | $7.36 | $7.19 | $7.28 | $7.28 | 14,653,600 |
| 2023-12-27 | $7.43 | $7.49 | $7.28 | $7.30 | $7.30 | 12,441,100 |
| 2023-12-26 | $7.52 | $7.63 | $7.36 | $7.38 | $7.38 | 12,098,000 |
| 2023-12-25 | $7.81 | $7.96 | $7.39 | $7.50 | $7.50 | 20,472,600 |
| 2023-12-22 | $8.57 | $8.59 | $7.84 | $7.90 | $7.90 | 27,489,650 |
| 2023-12-21 | $8.72 | $8.75 | $8.42 | $8.59 | $8.59 | 19,345,360 |
| 2023-12-20 | $9.32 | $9.44 | $8.68 | $8.77 | $8.77 | 38,182,840 |
| 2023-12-19 | $9.30 | $9.63 | $9.11 | $9.28 | $9.28 | 36,209,700 |
| 2023-12-18 | $9.26 | $9.63 | $9.17 | $9.46 | $9.46 | 34,821,390 |
| 2023-12-15 | $9.19 | $9.46 | $8.98 | $9.31 | $9.31 | 43,098,290 |
| 2023-12-14 | $9.11 | $9.40 | $9.03 | $9.07 | $9.07 | 39,006,840 |
| 2023-12-13 | $9.10 | $9.72 | $9.01 | $9.04 | $9.04 | 39,195,330 |
| 2023-12-12 | $9.13 | $9.22 | $8.88 | $9.09 | $9.09 | 33,083,150 |
| 2023-12-11 | $9.00 | $9.50 | $8.96 | $9.30 | $9.30 | 42,743,620 |
| 2023-12-08 | $8.82 | $9.51 | $8.73 | $9.27 | $9.27 | 46,471,080 |
| 2023-12-07 | $8.50 | $9.09 | $8.38 | $8.82 | $8.82 | 36,052,290 |
| 2023-12-06 | $8.05 | $8.49 | $7.91 | $8.39 | $8.39 | 17,911,130 |
| 2023-12-05 | $8.18 | $8.26 | $8.01 | $8.01 | $8.01 | 8,699,960 |
| 2023-12-04 | $8.01 | $8.40 | $8.01 | $8.26 | $8.26 | 13,436,920 |
| 2023-12-01 | $7.71 | $8.05 | $7.71 | $8.03 | $8.03 | 8,097,110 |
| 2023-11-30 | $7.75 | $7.84 | $7.69 | $7.74 | $7.74 | 4,436,300 |
| 2023-11-29 | $7.85 | $7.91 | $7.72 | $7.73 | $7.73 | 4,096,210 |
| 2023-11-28 | $7.85 | $7.91 | $7.71 | $7.85 | $7.85 | 4,828,400 |
| 2023-11-27 | $7.90 | $7.99 | $7.77 | $7.86 | $7.86 | 6,268,820 |
| 2023-11-24 | $8.05 | $8.15 | $7.92 | $7.97 | $7.97 | 5,641,240 |
| 2023-11-23 | $8.14 | $8.14 | $7.94 | $8.05 | $8.05 | 6,582,900 |
| 2023-11-22 | $8.05 | $8.21 | $8.05 | $8.14 | $8.14 | 7,707,600 |
| 2023-11-21 | $7.98 | $8.20 | $7.96 | $8.11 | $8.11 | 9,308,460 |
| 2023-11-20 | $8.06 | $8.07 | $7.87 | $7.95 | $7.95 | 5,265,200 |
| 2023-11-17 | $7.91 | $8.05 | $7.85 | $7.98 | $7.98 | 6,739,800 |
| 2023-11-16 | $7.72 | $7.95 | $7.71 | $7.91 | $7.91 | 7,681,410 |
| 2023-11-15 | $7.85 | $7.93 | $7.71 | $7.76 | $7.76 | 4,951,610 |
| 2023-11-14 | $7.86 | $7.95 | $7.78 | $7.82 | $7.82 | 4,857,310 |
| 2023-11-13 | $7.79 | $7.92 | $7.78 | $7.87 | $7.87 | 6,806,250 |
| 2023-11-10 | $7.97 | $7.99 | $7.73 | $7.75 | $7.75 | 6,775,450 |
| 2023-11-09 | $8.01 | $8.11 | $7.97 | $8.00 | $8.00 | 12,550,100 |
| 2023-11-08 | $7.88 | $8.09 | $7.85 | $8.01 | $8.01 | 12,337,890 |
| 2023-11-07 | $7.73 | $7.97 | $7.69 | $7.89 | $7.89 | 14,833,640 |
| 2023-11-06 | $7.44 | $7.94 | $7.39 | $7.79 | $7.79 | 19,034,000 |
| 2023-11-03 | $7.41 | $7.47 | $7.34 | $7.42 | $7.42 | 7,004,650 |
| 2023-11-02 | $7.38 | $7.52 | $7.33 | $7.42 | $7.42 | 7,084,850 |
| 2023-11-01 | $7.30 | $7.45 | $7.25 | $7.37 | $7.37 | 7,255,760 |
| 2023-10-31 | $7.48 | $7.58 | $7.25 | $7.28 | $7.28 | 8,210,700 |
| 2023-10-30 | $7.49 | $7.66 | $7.31 | $7.48 | $7.48 | 14,872,130 |
| 2023-10-27 | $7.01 | $7.63 | $6.95 | $7.49 | $7.49 | 18,778,820 |
| 2023-10-26 | $6.96 | $7.09 | $6.93 | $7.06 | $7.06 | 6,857,470 |
| 2023-10-25 | $6.98 | $7.08 | $6.96 | $7.01 | $7.01 | 5,252,690 |
| 2023-10-24 | $6.67 | $7.05 | $6.67 | $6.96 | $6.96 | 8,819,810 |
| 2023-10-23 | $6.73 | $6.82 | $6.63 | $6.64 | $6.64 | 4,888,900 |
| 2023-10-20 | $6.94 | $6.94 | $6.77 | $6.80 | $6.80 | 6,005,610 |
| 2023-10-19 | $6.94 | $7.00 | $6.88 | $6.88 | $6.88 | 4,853,760 |
| 2023-10-18 | $7.09 | $7.09 | $6.88 | $6.94 | $6.94 | 7,415,800 |
| 2023-10-17 | $7.13 | $7.25 | $7.11 | $7.11 | $7.11 | 10,028,280 |
| 2023-10-16 | $7.33 | $7.33 | $7.07 | $7.11 | $7.11 | 15,814,870 |
| 2023-10-13 | $7.31 | $7.80 | $7.21 | $7.33 | $7.33 | 21,723,590 |
| 2023-10-12 | $7.41 | $7.44 | $7.27 | $7.34 | $7.34 | 9,598,150 |
| 2023-10-11 | $7.26 | $7.48 | $7.19 | $7.38 | $7.38 | 7,762,900 |
| 2023-10-10 | $7.24 | $7.39 | $7.24 | $7.26 | $7.26 | 4,537,820 |
| 2023-10-09 | $7.31 | $7.40 | $7.17 | $7.21 | $7.21 | 5,727,900 |
| 2023-09-28 | $7.42 | $7.47 | $7.35 | $7.36 | $7.36 | 3,255,800 |
| 2023-09-27 | $7.39 | $7.48 | $7.35 | $7.44 | $7.44 | 5,264,200 |
| 2023-09-26 | $7.34 | $7.44 | $7.31 | $7.37 | $7.37 | 3,414,540 |
| 2023-09-25 | $7.46 | $7.51 | $7.33 | $7.37 | $7.37 | 5,632,890 |
| 2023-09-22 | $7.19 | $7.49 | $7.19 | $7.48 | $7.48 | 6,224,500 |
| 2023-09-21 | $7.27 | $7.32 | $7.19 | $7.21 | $7.21 | 3,396,900 |
| 2023-09-20 | $7.33 | $7.39 | $7.28 | $7.29 | $7.29 | 3,688,640 |
| 2023-09-19 | $7.45 | $7.49 | $7.29 | $7.33 | $7.33 | 3,985,650 |
| 2023-09-18 | $7.28 | $7.49 | $7.19 | $7.46 | $7.46 | 6,455,450 |
| 2023-09-15 | $7.28 | $7.40 | $7.25 | $7.33 | $7.33 | 5,004,980 |
| 2023-09-14 | $7.32 | $7.35 | $7.22 | $7.28 | $7.28 | 4,327,790 |
| 2023-09-13 | $7.40 | $7.41 | $7.24 | $7.30 | $7.30 | 4,884,420 |
| 2023-09-12 | $7.44 | $7.45 | $7.35 | $7.37 | $7.37 | 4,139,170 |
| 2023-09-11 | $7.34 | $7.52 | $7.32 | $7.47 | $7.47 | 7,491,700 |
| 2023-09-08 | $7.37 | $7.40 | $7.27 | $7.30 | $7.30 | 4,487,900 |
| 2023-09-07 | $7.51 | $7.60 | $7.40 | $7.43 | $7.43 | 5,121,180 |
| 2023-09-06 | $7.55 | $7.56 | $7.38 | $7.51 | $7.51 | 6,178,100 |
| 2023-09-05 | $7.72 | $7.73 | $7.52 | $7.53 | $7.53 | 7,848,900 |
| 2023-09-04 | $7.71 | $7.81 | $7.67 | $7.72 | $7.72 | 7,669,040 |
| 2023-09-01 | $7.94 | $8.01 | $7.66 | $7.69 | $7.69 | 9,275,400 |
| 2023-08-31 | $7.96 | $8.01 | $7.85 | $7.91 | $7.91 | 7,710,670 |
| 2023-08-30 | $8.01 | $8.09 | $7.86 | $7.99 | $7.99 | 8,812,320 |
| 2023-08-29 | $8.02 | $8.15 | $7.96 | $8.04 | $8.04 | 9,747,070 |
| 2023-08-28 | $8.20 | $8.35 | $8.00 | $8.01 | $8.01 | 7,294,840 |
| 2023-08-25 | $8.19 | $8.21 | $7.82 | $7.85 | $7.85 | 7,165,140 |
| 2023-08-24 | $8.06 | $8.33 | $8.02 | $8.24 | $8.24 | 6,570,690 |
| 2023-08-23 | $8.12 | $8.15 | $7.95 | $8.05 | $8.05 | 5,959,400 |
| 2023-08-22 | $7.88 | $8.08 | $7.84 | $8.07 | $8.07 | 6,391,240 |
| 2023-08-21 | $7.74 | $8.04 | $7.74 | $7.85 | $7.85 | 6,245,590 |
| 2023-08-18 | $8.02 | $8.07 | $7.79 | $7.79 | $7.79 | 4,223,960 |
| 2023-08-17 | $7.87 | $8.05 | $7.82 | $8.02 | $8.02 | 4,148,360 |
| 2023-08-16 | $8.05 | $8.15 | $7.85 | $7.87 | $7.87 | 5,497,190 |
| 2023-08-15 | $8.24 | $8.34 | $8.00 | $8.05 | $8.05 | 5,791,500 |
| 2023-08-14 | $8.00 | $8.25 | $7.89 | $8.24 | $8.24 | 5,928,000 |
| 2023-08-11 | $8.18 | $8.25 | $7.98 | $8.00 | $8.00 | 5,973,320 |
| 2023-08-10 | $8.35 | $8.35 | $8.15 | $8.18 | $8.18 | 5,847,900 |
| 2023-08-09 | $8.54 | $8.59 | $8.22 | $8.24 | $8.24 | 6,738,150 |
| 2023-08-08 | $8.41 | $8.66 | $8.38 | $8.54 | $8.54 | 8,473,310 |
| 2023-08-07 | $8.26 | $8.46 | $8.25 | $8.41 | $8.41 | 5,395,220 |
| 2023-08-04 | $8.19 | $8.35 | $8.17 | $8.32 | $8.32 | 6,044,300 |
| 2023-08-03 | $8.20 | $8.30 | $8.18 | $8.21 | $8.21 | 3,458,100 |
| 2023-08-02 | $8.35 | $8.36 | $8.17 | $8.25 | $8.25 | 5,781,790 |
| 2023-08-01 | $8.27 | $8.45 | $8.13 | $8.36 | $8.36 | 7,938,190 |
| 2023-07-31 | $8.12 | $8.34 | $8.07 | $8.29 | $8.29 | 6,713,290 |
| 2023-07-28 | $8.18 | $8.24 | $8.09 | $8.16 | $8.16 | 5,180,100 |
| 2023-07-27 | $8.39 | $8.39 | $8.20 | $8.21 | $8.21 | 4,875,000 |
| 2023-07-26 | $8.56 | $8.58 | $8.33 | $8.35 | $8.35 | 6,148,010 |
| 2023-07-25 | $8.52 | $8.60 | $8.43 | $8.56 | $8.56 | 5,595,730 |
| 2023-07-24 | $8.39 | $8.57 | $8.36 | $8.45 | $8.45 | 6,309,000 |
| 2023-07-21 | $8.40 | $8.54 | $8.33 | $8.43 | $8.43 | 4,498,390 |
| 2023-07-20 | $8.55 | $8.60 | $8.41 | $8.43 | $8.43 | 4,405,710 |
| 2023-07-19 | $8.47 | $8.58 | $8.41 | $8.55 | $8.55 | 5,267,700 |
| 2023-07-18 | $8.71 | $8.71 | $8.44 | $8.47 | $8.47 | 5,045,710 |
| 2023-07-17 | $8.60 | $8.66 | $8.45 | $8.63 | $8.63 | 5,880,900 |
| 2023-07-14 | $8.52 | $8.77 | $8.52 | $8.63 | $8.63 | 6,453,760 |
| 2023-07-13 | $8.33 | $8.58 | $8.30 | $8.53 | $8.53 | 6,392,520 |
| 2023-07-12 | $8.50 | $8.59 | $8.27 | $8.28 | $8.28 | 5,313,640 |
| 2023-07-11 | $8.57 | $8.65 | $8.41 | $8.48 | $8.48 | 6,779,150 |
| 2023-07-10 | $8.42 | $8.59 | $8.34 | $8.56 | $8.56 | 6,624,090 |
| 2023-07-07 | $8.42 | $8.46 | $8.20 | $8.38 | $8.38 | 6,341,670 |
| 2023-07-06 | $8.48 | $8.72 | $8.41 | $8.43 | $8.43 | 6,841,240 |
| 2023-07-05 | $8.44 | $8.61 | $8.40 | $8.53 | $8.53 | 6,298,390 |
| 2023-07-04 | $8.41 | $8.51 | $8.36 | $8.48 | $8.48 | 5,135,830 |
| 2023-07-03 | $8.51 | $8.59 | $8.22 | $8.45 | $8.45 | 8,805,530 |
| 2023-06-30 | $8.52 | $8.60 | $8.37 | $8.52 | $8.52 | 5,618,800 |
| 2023-06-29 | $8.38 | $8.57 | $8.38 | $8.53 | $8.53 | 6,556,410 |
| 2023-06-28 | $8.45 | $8.47 | $8.10 | $8.40 | $8.40 | 10,769,100 |
| 2023-06-27 | $8.27 | $8.58 | $8.27 | $8.47 | $8.47 | 8,156,210 |
| 2023-06-26 | $8.70 | $8.83 | $8.22 | $8.27 | $8.27 | 11,088,440 |
| 2023-06-21 | $9.18 | $9.23 | $8.75 | $8.80 | $8.80 | 11,362,420 |
| 2023-06-20 | $9.15 | $9.39 | $9.08 | $9.18 | $9.18 | 10,052,150 |
| 2023-06-19 | $9.23 | $9.30 | $9.07 | $9.16 | $9.16 | 10,014,270 |
| 2023-06-16 | $9.15 | $9.36 | $9.03 | $9.18 | $9.18 | 12,581,440 |
| 2023-06-15 | $9.48 | $9.67 | $9.36 | $9.38 | $9.18 | 15,590,710 |
| 2023-06-14 | $9.68 | $9.86 | $9.53 | $9.58 | $9.38 | 14,439,090 |
| 2023-06-13 | $9.61 | $9.87 | $9.56 | $9.69 | $9.69 | 18,306,910 |
| 2023-06-12 | $9.61 | $9.82 | $9.51 | $9.60 | $9.60 | 18,246,200 |
| 2023-06-09 | $9.51 | $9.85 | $9.29 | $9.69 | $9.69 | 26,907,730 |
| 2023-06-08 | $9.72 | $9.80 | $9.33 | $9.48 | $9.48 | 28,255,550 |
| 2023-06-07 | $9.23 | $9.50 | $9.06 | $9.44 | $9.44 | 19,738,770 |
| 2023-06-06 | $9.37 | $9.67 | $9.21 | $9.25 | $9.25 | 19,634,100 |
| 2023-06-05 | $9.00 | $9.45 | $9.00 | $9.44 | $9.44 | 18,972,310 |
| 2023-06-02 | $9.30 | $9.33 | $9.08 | $9.09 | $9.09 | 16,808,780 |
| 2023-06-01 | $9.04 | $9.45 | $8.93 | $9.31 | $9.31 | 26,200,800 |
| 2023-05-31 | $8.86 | $9.26 | $8.80 | $9.04 | $9.04 | 23,412,240 |
| 2023-05-30 | $8.61 | $8.88 | $8.36 | $8.87 | $8.87 | 19,774,250 |
| 2023-05-29 | $8.59 | $8.68 | $8.50 | $8.61 | $8.61 | 13,959,680 |
| 2023-05-26 | $8.33 | $8.71 | $8.27 | $8.60 | $8.60 | 18,720,960 |
| 2023-05-25 | $8.41 | $8.54 | $8.20 | $8.37 | $8.37 | 11,883,800 |
| 2023-05-24 | $8.38 | $8.57 | $8.33 | $8.45 | $8.45 | 12,260,260 |
| 2023-05-23 | $8.63 | $8.64 | $8.38 | $8.38 | $8.38 | 11,467,100 |
| 2023-05-22 | $8.71 | $8.76 | $8.49 | $8.60 | $8.60 | 12,261,880 |
| 2023-05-19 | $8.90 | $8.92 | $8.65 | $8.71 | $8.71 | 18,259,340 |
| 2023-05-18 | $8.82 | $9.06 | $8.68 | $9.00 | $9.00 | 22,744,850 |
| 2023-05-17 | $8.63 | $9.11 | $8.63 | $8.83 | $8.83 | 16,902,910 |
| 2023-05-16 | $9.20 | $9.23 | $8.71 | $8.75 | $8.75 | 22,638,500 |
| 2023-05-15 | $9.35 | $9.55 | $8.91 | $9.21 | $9.21 | 26,765,610 |
| 2023-05-12 | $9.90 | $9.98 | $9.33 | $9.36 | $9.36 | 35,363,350 |
| 2023-05-11 | $9.64 | $10.27 | $9.52 | $10.00 | $10.00 | 44,533,550 |
| 2023-05-10 | $9.97 | $10.23 | $9.51 | $9.64 | $9.64 | 44,090,940 |
| 2023-05-09 | $10.27 | $10.61 | $9.99 | $10.03 | $10.03 | 57,150,010 |
| 2023-05-08 | $11.00 | $11.18 | $10.16 | $10.87 | $10.87 | 84,769,720 |
| 2023-05-05 | $11.85 | $11.85 | $11.10 | $11.29 | $11.29 | 109,607,980 |
| 2023-05-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 10,874,720 |
| 2023-05-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2023-05-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2023-04-28 | $8.65 | $9.79 | $8.54 | $9.79 | $9.79 | 59,545,880 |
| 2023-04-27 | $8.31 | $9.24 | $8.31 | $8.90 | $8.90 | 57,736,580 |
| 2023-04-26 | $8.20 | $8.62 | $7.96 | $8.40 | $8.40 | 25,674,860 |
| 2023-04-25 | $8.30 | $8.45 | $8.02 | $8.28 | $8.28 | 15,084,730 |
| 2023-04-24 | $7.83 | $8.53 | $7.81 | $8.29 | $8.29 | 17,606,230 |
| 2023-04-21 | $8.24 | $8.30 | $7.80 | $7.85 | $7.85 | 10,319,340 |
| 2023-04-20 | $8.06 | $8.31 | $8.05 | $8.30 | $8.30 | 6,505,900 |
| 2023-04-19 | $7.87 | $8.20 | $7.85 | $8.08 | $8.08 | 7,501,950 |
| 2023-04-18 | $8.00 | $8.05 | $7.78 | $7.90 | $7.90 | 5,918,100 |
| 2023-04-17 | $8.20 | $8.22 | $7.94 | $7.99 | $7.99 | 7,722,010 |
| 2023-04-14 | $8.50 | $8.52 | $8.15 | $8.23 | $8.23 | 9,857,380 |
| 2023-04-13 | $8.40 | $8.65 | $8.36 | $8.50 | $8.50 | 14,863,380 |
| 2023-04-12 | $8.02 | $8.39 | $8.02 | $8.34 | $8.34 | 9,531,030 |
| 2023-04-11 | $7.83 | $8.10 | $7.76 | $8.06 | $8.06 | 7,467,620 |
| 2023-04-10 | $8.06 | $8.06 | $7.81 | $7.83 | $7.83 | 4,060,930 |
| 2023-04-07 | $7.85 | $8.05 | $7.75 | $7.97 | $7.97 | 4,990,710 |
| 2023-04-06 | $8.06 | $8.06 | $7.75 | $7.79 | $7.79 | 5,317,710 |
| 2023-04-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-04-04 | $8.15 | $8.18 | $7.96 | $8.04 | $8.04 | 4,706,800 |
| 2023-04-03 | $8.05 | $8.14 | $7.96 | $8.13 | $8.13 | 5,310,400 |
| 2023-03-31 | $7.76 | $8.02 | $7.74 | $8.02 | $8.02 | 6,039,650 |
| 2023-03-30 | $7.94 | $7.99 | $7.71 | $7.74 | $7.74 | 6,209,500 |
| 2023-03-29 | $7.90 | $7.99 | $7.84 | $7.94 | $7.94 | 4,139,150 |
| 2023-03-28 | $7.96 | $8.08 | $7.83 | $7.90 | $7.90 | 5,483,120 |
| 2023-03-27 | $7.88 | $7.94 | $7.80 | $7.89 | $7.89 | 6,006,200 |
| 2023-03-24 | $7.81 | $7.88 | $7.75 | $7.82 | $7.82 | 4,186,150 |
| 2023-03-23 | $7.88 | $7.88 | $7.71 | $7.81 | $7.81 | 4,821,090 |
| 2023-03-22 | $7.77 | $7.87 | $7.68 | $7.87 | $7.87 | 5,994,730 |
| 2023-03-21 | $7.60 | $7.76 | $7.53 | $7.73 | $7.73 | 5,061,800 |
| 2023-03-20 | $7.66 | $7.81 | $7.56 | $7.58 | $7.58 | 4,366,300 |
| 2023-03-17 | $7.46 | $7.65 | $7.45 | $7.62 | $7.62 | 5,586,460 |
| 2023-03-16 | $7.53 | $7.55 | $7.35 | $7.43 | $7.43 | 3,146,500 |
| 2023-03-15 | $7.47 | $7.54 | $7.38 | $7.51 | $7.51 | 3,486,440 |
| 2023-03-14 | $7.51 | $7.55 | $7.37 | $7.43 | $7.43 | 3,682,780 |
| 2023-03-13 | $7.39 | $7.51 | $7.30 | $7.51 | $7.51 | 3,702,950 |
| 2023-03-10 | $7.45 | $7.50 | $7.36 | $7.39 | $7.39 | 3,696,900 |
| 2023-03-09 | $7.52 | $7.52 | $7.40 | $7.49 | $7.49 | 2,913,070 |
| 2023-03-08 | $7.41 | $7.49 | $7.37 | $7.46 | $7.46 | 2,596,900 |
| 2023-03-07 | $7.61 | $7.61 | $7.38 | $7.38 | $7.38 | 4,524,730 |
| 2023-03-06 | $7.49 | $7.61 | $7.44 | $7.56 | $7.56 | 6,010,000 |
| 2023-03-03 | $7.45 | $7.49 | $7.37 | $7.43 | $7.43 | 4,166,930 |
| 2023-03-02 | $7.29 | $7.44 | $7.29 | $7.42 | $7.42 | 5,471,730 |
| 2023-03-01 | $7.17 | $7.30 | $7.12 | $7.28 | $7.28 | 3,770,120 |
| 2023-02-28 | $7.06 | $7.16 | $7.03 | $7.15 | $7.15 | 2,377,420 |
| 2023-02-27 | $7.11 | $7.13 | $7.02 | $7.04 | $7.04 | 2,418,880 |
| 2023-02-24 | $7.14 | $7.15 | $7.08 | $7.14 | $7.14 | 1,957,400 |
| 2023-02-23 | $7.26 | $7.27 | $7.12 | $7.15 | $7.15 | 3,847,710 |
| 2023-02-22 | $7.30 | $7.31 | $7.17 | $7.25 | $7.25 | 4,253,300 |
| 2023-02-21 | $7.40 | $7.45 | $7.27 | $7.34 | $7.34 | 3,888,300 |
| 2023-02-20 | $7.29 | $7.43 | $7.27 | $7.41 | $7.41 | 3,854,500 |
| 2023-02-17 | $7.32 | $7.55 | $7.27 | $7.28 | $7.28 | 5,428,700 |
| 2023-02-16 | $7.50 | $7.60 | $7.27 | $7.31 | $7.31 | 8,157,130 |
| 2023-02-15 | $7.45 | $7.50 | $7.33 | $7.50 | $7.50 | 5,572,900 |
| 2023-02-14 | $7.31 | $7.46 | $7.28 | $7.38 | $7.38 | 6,567,900 |
| 2023-02-13 | $7.28 | $7.34 | $7.22 | $7.29 | $7.29 | 3,866,100 |
| 2023-02-10 | $7.28 | $7.41 | $7.25 | $7.30 | $7.30 | 5,851,570 |
| 2023-02-09 | $7.20 | $7.35 | $7.14 | $7.30 | $7.30 | 5,823,120 |
| 2023-02-08 | $7.32 | $7.34 | $7.16 | $7.17 | $7.17 | 5,750,860 |
| 2023-02-07 | $7.30 | $7.34 | $7.25 | $7.33 | $7.33 | 4,445,100 |
| 2023-02-06 | $7.42 | $7.50 | $7.26 | $7.29 | $7.29 | 7,171,120 |
| 2023-02-03 | $7.73 | $7.74 | $7.37 | $7.46 | $7.46 | 15,018,430 |
| 2023-02-02 | $7.28 | $7.83 | $7.19 | $7.75 | $7.75 | 17,430,780 |
| 2023-02-01 | $7.11 | $7.22 | $7.08 | $7.20 | $7.20 | 3,508,750 |
| 2023-01-31 | $7.06 | $7.14 | $7.02 | $7.08 | $7.08 | 2,477,230 |
| 2023-01-30 | $7.05 | $7.11 | $7.01 | $7.06 | $7.06 | 2,650,500 |
| 2023-01-20 | $7.03 | $7.05 | $6.95 | $7.00 | $7.00 | 2,503,000 |
| 2023-01-19 | $6.93 | $7.03 | $6.93 | $7.01 | $7.01 | 1,796,900 |
| 2023-01-18 | $6.87 | $7.02 | $6.83 | $6.98 | $6.98 | 3,320,200 |
| 2023-01-17 | $6.90 | $6.94 | $6.79 | $6.87 | $6.87 | 2,589,510 |
| 2023-01-16 | $6.89 | $6.94 | $6.82 | $6.92 | $6.92 | 2,546,700 |
| 2023-01-13 | $6.84 | $6.92 | $6.82 | $6.85 | $6.85 | 1,946,710 |
| 2023-01-12 | $6.85 | $6.89 | $6.78 | $6.83 | $6.83 | 2,176,880 |
| 2023-01-11 | $6.98 | $6.98 | $6.85 | $6.85 | $6.85 | 3,110,800 |
| 2023-01-10 | $7.00 | $7.01 | $6.88 | $6.94 | $6.94 | 2,007,410 |
| 2023-01-09 | $6.87 | $7.05 | $6.87 | $6.98 | $6.98 | 4,286,380 |
| 2023-01-06 | $7.11 | $7.12 | $6.85 | $6.87 | $6.87 | 3,853,490 |
| 2023-01-05 | $7.17 | $7.19 | $6.97 | $7.01 | $7.01 | 5,569,130 |
| 2023-01-04 | $7.19 | $7.23 | $7.11 | $7.14 | $7.14 | 4,653,040 |
| 2023-01-03 | $7.08 | $7.23 | $7.08 | $7.16 | $7.16 | 5,522,350 |
| 2023-01-02 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-12-30 | $6.99 | $7.13 | $6.91 | $7.07 | $7.07 | 5,626,080 |
| 2022-12-29 | $6.98 | $7.06 | $6.93 | $6.96 | $6.96 | 3,298,480 |
| 2022-12-28 | $6.86 | $7.02 | $6.83 | $6.97 | $6.97 | 4,550,440 |
| 2022-12-27 | $6.89 | $6.90 | $6.79 | $6.89 | $6.89 | 3,137,640 |
| 2022-12-26 | $6.77 | $6.88 | $6.73 | $6.85 | $6.85 | 4,485,080 |
| 2022-12-23 | $6.56 | $6.91 | $6.50 | $6.77 | $6.77 | 6,083,880 |
| 2022-12-22 | $6.59 | $6.64 | $6.53 | $6.56 | $6.56 | 2,106,950 |
| 2022-12-21 | $6.50 | $6.61 | $6.49 | $6.57 | $6.57 | 1,931,000 |
| 2022-12-20 | $6.55 | $6.65 | $6.49 | $6.51 | $6.51 | 1,489,000 |
| 2022-12-19 | $6.65 | $6.72 | $6.54 | $6.55 | $6.55 | 2,570,280 |
| 2022-12-16 | $6.74 | $6.74 | $6.61 | $6.64 | $6.64 | 2,039,500 |
| 2022-12-15 | $6.77 | $6.84 | $6.70 | $6.74 | $6.74 | 2,113,950 |
| 2022-12-14 | $6.80 | $6.88 | $6.72 | $6.77 | $6.77 | 2,401,500 |
| 2022-12-13 | $6.66 | $6.82 | $6.63 | $6.75 | $6.75 | 2,538,600 |
| 2022-12-12 | $6.72 | $6.74 | $6.61 | $6.66 | $6.66 | 1,805,800 |
| 2022-12-09 | $6.79 | $6.85 | $6.68 | $6.73 | $6.73 | 2,623,380 |
| 2022-12-08 | $6.92 | $6.96 | $6.80 | $6.83 | $6.83 | 2,213,290 |
| 2022-12-07 | $6.87 | $6.94 | $6.77 | $6.91 | $6.91 | 2,584,910 |
| 2022-12-06 | $6.99 | $7.05 | $6.84 | $6.91 | $6.91 | 3,903,340 |
| 2022-12-05 | $7.00 | $7.08 | $6.95 | $7.03 | $7.03 | 3,407,580 |
| 2022-12-01 | $6.90 | $6.90 | $6.79 | $6.82 | $6.82 | 2,984,900 |
| 2022-11-30 | $6.82 | $6.91 | $6.80 | $6.83 | $6.83 | 2,702,800 |
| 2022-11-29 | $6.80 | $6.90 | $6.75 | $6.86 | $6.86 | 3,801,190 |
| 2022-11-28 | $6.76 | $6.83 | $6.60 | $6.77 | $6.77 | 3,297,000 |
| 2022-11-25 | $6.59 | $6.80 | $6.59 | $6.79 | $6.79 | 3,380,920 |
| 2022-11-24 | $6.72 | $6.74 | $6.62 | $6.68 | $6.68 | 2,566,500 |
| 2022-11-23 | $6.75 | $6.79 | $6.67 | $6.72 | $6.72 | 2,594,100 |
| 2022-11-22 | $6.76 | $6.82 | $6.70 | $6.74 | $6.74 | 2,968,500 |
| 2022-11-21 | $6.84 | $6.99 | $6.69 | $6.72 | $6.72 | 3,371,700 |
| 2022-11-18 | $6.84 | $6.99 | $6.75 | $6.76 | $6.76 | 3,798,360 |
| 2022-11-17 | $6.89 | $6.92 | $6.80 | $6.84 | $6.84 | 2,553,100 |
| 2022-11-16 | $6.83 | $6.91 | $6.82 | $6.88 | $6.88 | 2,854,440 |
| 2022-11-15 | $6.77 | $6.92 | $6.77 | $6.82 | $6.82 | 4,335,490 |
| 2022-11-14 | $6.78 | $6.82 | $6.65 | $6.75 | $6.75 | 5,699,900 |
| 2022-11-11 | $6.93 | $6.97 | $6.78 | $6.78 | $6.78 | 5,191,980 |
| 2022-11-10 | $6.70 | $6.93 | $6.67 | $6.93 | $6.93 | 7,392,060 |
| 2022-11-09 | $6.79 | $6.82 | $6.70 | $6.70 | $6.70 | 3,458,290 |
| 2022-11-08 | $6.78 | $6.89 | $6.71 | $6.78 | $6.78 | 6,272,360 |
| 2022-11-07 | $6.65 | $6.84 | $6.50 | $6.77 | $6.77 | 10,237,670 |
| 2022-11-04 | $6.59 | $6.68 | $6.48 | $6.59 | $6.59 | 9,386,000 |
| 2022-11-03 | $6.68 | $6.79 | $6.40 | $6.48 | $6.48 | 14,311,060 |
| 2022-11-02 | $6.11 | $6.59 | $6.11 | $6.59 | $6.59 | 7,022,040 |
| 2022-11-01 | $5.92 | $6.00 | $5.88 | $5.99 | $5.99 | 2,361,050 |
| 2022-10-31 | $5.93 | $6.05 | $5.89 | $5.92 | $5.92 | 2,917,800 |
| 2022-10-28 | $6.19 | $6.19 | $5.91 | $5.97 | $5.97 | 2,143,470 |
| 2022-10-27 | $5.97 | $6.21 | $5.97 | $6.18 | $6.18 | 3,529,340 |
| 2022-10-26 | $5.94 | $6.01 | $5.86 | $5.97 | $5.97 | 1,699,210 |
| 2022-10-25 | $5.89 | $5.99 | $5.83 | $5.89 | $5.89 | 1,648,080 |
| 2022-10-24 | $6.12 | $6.15 | $5.90 | $5.91 | $5.91 | 3,090,500 |
| 2022-10-21 | $6.06 | $6.20 | $6.01 | $6.16 | $6.16 | 2,071,400 |
| 2022-10-20 | $6.03 | $6.10 | $5.97 | $6.02 | $6.02 | 1,723,820 |
| 2022-10-19 | $6.10 | $6.13 | $6.06 | $6.08 | $6.08 | 1,219,080 |
| 2022-10-18 | $6.13 | $6.14 | $6.08 | $6.09 | $6.09 | 1,239,750 |
| 2022-10-17 | $6.07 | $6.13 | $6.05 | $6.09 | $6.09 | 1,512,740 |
| 2022-10-14 | $6.03 | $6.10 | $6.02 | $6.08 | $6.08 | 1,195,690 |
| 2022-10-13 | $6.07 | $6.07 | $5.97 | $6.00 | $6.00 | 1,675,310 |
| 2022-10-12 | $5.85 | $6.05 | $5.85 | $6.02 | $6.02 | 1,587,300 |
| 2022-10-11 | $5.88 | $5.99 | $5.82 | $5.89 | $5.89 | 1,089,700 |
| 2022-10-10 | $5.99 | $6.02 | $5.86 | $5.88 | $5.88 | 1,880,240 |
| 2022-09-30 | $6.00 | $6.06 | $5.93 | $5.95 | $5.95 | 1,647,190 |
| 2022-09-29 | $6.00 | $6.34 | $5.95 | $5.99 | $5.99 | 2,116,200 |
| 2022-09-28 | $6.07 | $6.16 | $6.05 | $6.07 | $6.07 | 1,533,000 |
| 2022-09-27 | $6.11 | $6.17 | $6.08 | $6.12 | $6.12 | 1,853,080 |
| 2022-09-26 | $6.24 | $6.27 | $5.74 | $6.14 | $6.14 | 2,400,750 |
| 2022-09-23 | $6.40 | $6.40 | $6.27 | $6.27 | $6.27 | 1,704,100 |
| 2022-09-22 | $6.43 | $6.47 | $6.35 | $6.38 | $6.38 | 1,515,020 |
| 2022-09-21 | $6.39 | $6.48 | $6.27 | $6.45 | $6.45 | 1,735,000 |
| 2022-09-20 | $6.40 | $6.45 | $6.33 | $6.39 | $6.39 | 1,964,090 |
| 2022-09-19 | $6.41 | $6.43 | $6.25 | $6.35 | $6.35 | 2,280,990 |
| 2022-09-16 | $6.44 | $6.54 | $6.35 | $6.40 | $6.40 | 2,923,830 |
| 2022-09-15 | $6.52 | $6.56 | $6.33 | $6.39 | $6.39 | 1,761,660 |
| 2022-09-14 | $6.52 | $6.58 | $6.44 | $6.48 | $6.48 | 1,395,800 |
| 2022-09-13 | $6.58 | $6.63 | $6.54 | $6.59 | $6.59 | 1,643,300 |
| 2022-09-12 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2022-09-09 | $6.62 | $6.62 | $6.53 | $6.59 | $6.59 | 1,224,460 |
| 2022-09-08 | $6.64 | $6.65 | $6.51 | $6.59 | $6.59 | 1,615,500 |
| 2022-09-07 | $6.71 | $6.73 | $6.59 | $6.62 | $6.62 | 2,347,200 |
| 2022-09-06 | $6.77 | $6.78 | $6.66 | $6.73 | $6.73 | 2,438,740 |
| 2022-09-05 | $6.73 | $6.78 | $6.67 | $6.73 | $6.73 | 1,804,200 |
| 2022-09-02 | $6.66 | $6.75 | $6.58 | $6.74 | $6.74 | 2,895,340 |
| 2022-09-01 | $6.71 | $6.74 | $6.59 | $6.64 | $6.64 | 3,971,300 |
| 2022-08-31 | $6.70 | $6.77 | $6.64 | $6.67 | $6.67 | 3,934,540 |
| 2022-08-30 | $6.62 | $6.74 | $6.58 | $6.73 | $6.73 | 4,404,000 |
| 2022-08-29 | $6.48 | $6.62 | $6.43 | $6.62 | $6.62 | 3,497,500 |
| 2022-08-26 | $6.37 | $6.55 | $6.37 | $6.49 | $6.49 | 3,658,530 |
| 2022-08-25 | $6.36 | $6.44 | $6.28 | $6.38 | $6.38 | 1,752,400 |
| 2022-08-24 | $6.40 | $6.43 | $6.31 | $6.34 | $6.34 | 2,034,000 |
| 2022-08-23 | $6.30 | $6.38 | $6.28 | $6.37 | $6.37 | 1,392,900 |
| 2022-08-22 | $6.20 | $6.32 | $6.15 | $6.31 | $6.31 | 1,945,190 |
| 2022-08-19 | $6.22 | $6.27 | $6.18 | $6.19 | $6.19 | 897,790 |
| 2022-08-18 | $6.30 | $6.30 | $6.19 | $6.21 | $6.21 | 1,006,000 |
| 2022-08-17 | $6.30 | $6.30 | $6.23 | $6.30 | $6.30 | 988,200 |
| 2022-08-16 | $6.27 | $6.29 | $6.24 | $6.29 | $6.29 | 1,086,600 |
| 2022-08-15 | $6.27 | $6.33 | $6.24 | $6.24 | $6.24 | 1,265,200 |
| 2022-08-12 | $6.25 | $6.35 | $6.24 | $6.29 | $6.29 | 1,476,480 |
| 2022-08-11 | $6.16 | $6.32 | $6.15 | $6.29 | $6.29 | 1,667,940 |
| 2022-08-10 | $6.23 | $6.25 | $6.15 | $6.17 | $6.17 | 735,210 |
| 2022-08-09 | $6.27 | $6.27 | $6.19 | $6.23 | $6.23 | 832,900 |
| 2022-08-08 | $6.24 | $6.26 | $6.17 | $6.26 | $6.26 | 765,300 |
| 2022-08-05 | $6.14 | $6.25 | $6.10 | $6.23 | $6.23 | 1,681,230 |
| 2022-08-04 | $6.11 | $6.14 | $6.06 | $6.13 | $6.13 | 971,000 |
| 2022-08-03 | $6.07 | $6.18 | $6.03 | $6.05 | $6.05 | 2,001,400 |
| 2022-08-02 | $6.47 | $6.47 | $6.06 | $6.09 | $6.09 | 3,106,290 |
| 2022-08-01 | $6.50 | $6.50 | $6.39 | $6.43 | $6.43 | 1,512,490 |
| 2022-07-29 | $6.55 | $6.57 | $6.45 | $6.49 | $6.49 | 1,091,500 |
| 2022-07-28 | $6.56 | $6.59 | $6.51 | $6.55 | $6.55 | 924,500 |
| 2022-07-27 | $6.50 | $6.62 | $6.50 | $6.55 | $6.55 | 1,262,800 |
| 2022-07-26 | $6.51 | $6.55 | $6.45 | $6.54 | $6.54 | 885,230 |
| 2022-07-25 | $6.49 | $6.58 | $6.46 | $6.51 | $6.51 | 948,900 |
| 2022-07-22 | $6.55 | $6.55 | $6.43 | $6.51 | $6.51 | 1,210,750 |
| 2022-07-21 | $6.54 | $6.60 | $6.48 | $6.50 | $6.50 | 1,675,130 |
| 2022-07-20 | $6.49 | $6.57 | $6.45 | $6.54 | $6.54 | 1,461,240 |
| 2022-07-19 | $6.38 | $6.52 | $6.38 | $6.51 | $6.51 | 1,543,700 |
| 2022-07-18 | $6.18 | $6.47 | $6.17 | $6.44 | $6.44 | 3,948,250 |
| 2022-07-15 | $6.30 | $6.30 | $6.16 | $6.16 | $6.16 | 1,343,400 |
| 2022-07-14 | $6.28 | $6.34 | $6.24 | $6.26 | $6.26 | 1,284,600 |
| 2022-07-13 | $6.27 | $6.32 | $6.23 | $6.30 | $6.30 | 1,309,850 |
| 2022-07-12 | $6.27 | $6.32 | $6.20 | $6.27 | $6.27 | 1,059,380 |
| 2022-07-11 | $6.24 | $6.31 | $6.16 | $6.29 | $6.29 | 1,219,410 |
| 2022-07-08 | $6.30 | $6.39 | $6.24 | $6.25 | $6.25 | 1,447,400 |
| 2022-07-07 | $6.39 | $6.45 | $6.38 | $6.44 | $6.27 | 1,271,100 |
| 2022-07-06 | $6.52 | $6.52 | $6.36 | $6.39 | $6.22 | 1,853,300 |
| 2022-07-05 | $6.60 | $6.63 | $6.46 | $6.52 | $6.35 | 2,575,710 |
| 2022-07-04 | $6.61 | $6.63 | $6.52 | $6.60 | $6.43 | 1,633,520 |
| 2022-07-01 | $6.54 | $6.60 | $6.52 | $6.58 | $6.41 | 1,493,070 |
| 2022-06-30 | $6.54 | $6.65 | $6.49 | $6.54 | $6.37 | 2,272,010 |
| 2022-06-29 | $6.64 | $6.68 | $6.49 | $6.49 | $6.32 | 2,336,960 |
| 2022-06-28 | $6.60 | $6.63 | $6.49 | $6.62 | $6.44 | 1,952,650 |
| 2022-06-27 | $6.60 | $6.62 | $6.50 | $6.55 | $6.38 | 1,897,300 |
| 2022-06-24 | $6.49 | $6.58 | $6.49 | $6.58 | $6.58 | 1,573,260 |
| 2022-06-23 | $6.48 | $6.63 | $6.44 | $6.52 | $6.52 | 2,428,940 |
| 2022-06-22 | $6.63 | $6.84 | $6.53 | $6.56 | $6.56 | 3,726,840 |
| 2022-06-21 | $6.55 | $6.65 | $6.49 | $6.62 | $6.62 | 1,789,980 |
| 2022-06-20 | $6.54 | $6.58 | $6.47 | $6.55 | $6.55 | 1,258,100 |
| 2022-06-17 | $6.61 | $6.67 | $6.46 | $6.51 | $6.51 | 1,983,310 |
| 2022-06-16 | $6.48 | $6.72 | $6.48 | $6.63 | $6.63 | 2,851,500 |
| 2022-06-15 | $6.47 | $6.58 | $6.41 | $6.51 | $6.51 | 2,308,170 |
| 2022-06-14 | $6.46 | $6.49 | $6.35 | $6.47 | $6.47 | 1,937,150 |
| 2022-06-13 | $6.52 | $6.55 | $6.41 | $6.46 | $6.46 | 1,533,400 |
| 2022-06-10 | $6.41 | $6.54 | $6.41 | $6.52 | $6.52 | 957,110 |
| 2022-06-09 | $6.55 | $6.56 | $6.42 | $6.45 | $6.45 | 1,174,860 |
| 2022-06-08 | $6.57 | $6.59 | $6.43 | $6.53 | $6.53 | 2,038,400 |
| 2022-06-07 | $6.67 | $6.67 | $6.55 | $6.59 | $6.59 | 1,757,600 |
| 2022-06-06 | $6.70 | $6.77 | $6.61 | $6.66 | $6.66 | 2,508,100 |
| 2022-06-02 | $6.70 | $6.73 | $6.63 | $6.69 | $6.69 | 1,559,000 |
| 2022-06-01 | $6.58 | $6.75 | $6.58 | $6.69 | $6.69 | 2,962,910 |
| 2022-05-31 | $6.51 | $6.69 | $6.48 | $6.64 | $6.64 | 3,841,610 |
| 2022-05-30 | $6.59 | $6.65 | $6.46 | $6.51 | $6.51 | 2,896,310 |
| 2022-05-27 | $6.44 | $6.56 | $6.40 | $6.48 | $6.48 | 2,773,700 |
| 2022-05-26 | $6.38 | $6.43 | $6.32 | $6.42 | $6.42 | 1,729,700 |
| 2022-05-25 | $6.26 | $6.41 | $6.25 | $6.41 | $6.41 | 1,832,410 |
| 2022-05-24 | $6.41 | $6.45 | $6.27 | $6.28 | $6.28 | 2,445,850 |
| 2022-05-23 | $6.42 | $6.52 | $6.34 | $6.45 | $6.45 | 3,728,460 |
| 2022-05-20 | $6.31 | $6.37 | $6.28 | $6.34 | $6.34 | 1,349,700 |
| 2022-05-19 | $6.34 | $6.34 | $6.21 | $6.29 | $6.29 | 1,108,500 |
| 2022-05-18 | $6.35 | $6.40 | $6.30 | $6.35 | $6.35 | 1,216,400 |
| 2022-05-17 | $6.40 | $6.40 | $6.25 | $6.36 | $6.36 | 997,050 |
| 2022-05-16 | $6.40 | $6.40 | $6.31 | $6.38 | $6.38 | 1,083,450 |
| 2022-05-13 | $6.33 | $6.38 | $6.30 | $6.34 | $6.34 | 923,300 |
| 2022-05-12 | $6.28 | $6.35 | $6.20 | $6.34 | $6.34 | 1,130,300 |
| 2022-05-11 | $6.44 | $6.47 | $6.27 | $6.28 | $6.28 | 2,283,110 |
| 2022-05-10 | $6.33 | $6.40 | $6.28 | $6.39 | $6.39 | 924,980 |
| 2022-05-09 | $6.34 | $6.44 | $6.25 | $6.38 | $6.38 | 1,370,040 |
| 2022-05-06 | $6.21 | $6.34 | $6.19 | $6.28 | $6.28 | 1,493,060 |
| 2022-05-05 | $6.20 | $6.37 | $6.18 | $6.31 | $6.31 | 1,438,680 |
| 2022-05-04 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-03 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-04-29 | $6.16 | $6.33 | $6.10 | $6.24 | $6.24 | 2,829,820 |
| 2022-04-28 | $6.05 | $6.22 | $5.91 | $6.11 | $6.11 | 2,902,300 |
| 2022-04-27 | $5.97 | $6.28 | $5.84 | $6.18 | $6.18 | 2,320,810 |
| 2022-04-26 | $6.22 | $6.28 | $5.95 | $6.00 | $6.00 | 3,109,720 |
| 2022-04-25 | $6.54 | $6.57 | $6.10 | $6.22 | $6.22 | 4,230,450 |
| 2022-04-22 | $6.81 | $6.81 | $6.53 | $6.58 | $6.58 | 2,815,290 |
| 2022-04-21 | $7.02 | $7.05 | $6.80 | $6.81 | $6.81 | 2,500,200 |
| 2022-04-20 | $7.12 | $7.16 | $7.00 | $7.05 | $7.05 | 2,377,500 |
| 2022-04-19 | $7.05 | $7.14 | $7.02 | $7.12 | $7.12 | 2,786,840 |
| 2022-04-18 | $6.92 | $7.09 | $6.86 | $7.07 | $7.07 | 2,409,160 |
| 2022-04-15 | $6.94 | $7.00 | $6.88 | $6.94 | $6.94 | 2,299,300 |
| 2022-04-14 | $6.97 | $7.05 | $6.94 | $7.00 | $7.00 | 1,882,620 |
| 2022-04-13 | $7.00 | $7.10 | $6.92 | $6.97 | $6.97 | 2,663,000 |
| 2022-04-12 | $6.99 | $7.02 | $6.85 | $7.01 | $7.01 | 2,222,710 |
| 2022-04-11 | $7.05 | $7.07 | $6.86 | $6.96 | $6.96 | 2,842,400 |
| 2022-04-08 | $6.98 | $7.09 | $6.91 | $7.04 | $7.04 | 2,190,800 |
| 2022-04-07 | $7.11 | $7.18 | $7.00 | $7.00 | $7.00 | 2,693,550 |
| 2022-04-06 | $6.99 | $7.17 | $6.99 | $7.13 | $7.13 | 4,525,470 |
| 2022-04-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-04-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-04-01 | $6.89 | $7.10 | $6.86 | $6.96 | $6.96 | 2,820,930 |
| 2022-03-31 | $6.76 | $6.98 | $6.73 | $6.93 | $6.93 | 3,801,960 |
| 2022-03-30 | $6.86 | $6.88 | $6.73 | $6.80 | $6.80 | 4,288,240 |
| 2022-03-29 | $6.86 | $7.20 | $6.69 | $7.01 | $7.01 | 5,060,410 |
| 2022-03-28 | $6.74 | $6.84 | $6.71 | $6.82 | $6.82 | 788,610 |
| 2022-03-25 | $6.75 | $6.83 | $6.74 | $6.77 | $6.77 | 1,134,530 |
| 2022-03-24 | $6.84 | $6.92 | $6.75 | $6.77 | $6.77 | 2,065,700 |
| 2022-03-23 | $6.85 | $6.87 | $6.80 | $6.87 | $6.87 | 971,460 |
| 2022-03-22 | $6.81 | $6.88 | $6.71 | $6.84 | $6.84 | 1,870,040 |
| 2022-03-21 | $6.95 | $7.06 | $6.74 | $6.81 | $6.81 | 3,842,500 |
| 2022-03-18 | $6.78 | $7.05 | $6.68 | $7.01 | $7.01 | 3,231,010 |
| 2022-03-17 | $6.92 | $6.94 | $6.73 | $6.74 | $6.74 | 2,572,910 |
| 2022-03-16 | $6.85 | $6.93 | $6.63 | $6.84 | $6.84 | 3,882,190 |
| 2022-03-15 | $7.00 | $7.00 | $6.70 | $6.83 | $6.83 | 4,275,110 |
| 2022-03-14 | $7.12 | $7.14 | $7.04 | $7.06 | $7.06 | 1,382,100 |
| 2022-03-11 | $7.08 | $7.15 | $6.93 | $7.14 | $7.14 | 2,582,100 |
| 2022-03-10 | $6.98 | $7.23 | $6.92 | $7.14 | $7.14 | 3,863,050 |
| 2022-03-09 | $6.96 | $7.01 | $6.63 | $6.91 | $6.91 | 3,569,610 |
| 2022-03-08 | $7.09 | $7.11 | $6.82 | $6.97 | $6.97 | 4,228,540 |
| 2022-03-07 | $7.14 | $7.19 | $7.06 | $7.09 | $7.09 | 2,936,800 |
| 2022-03-04 | $7.01 | $7.15 | $6.98 | $7.13 | $7.13 | 3,022,450 |
| 2022-03-03 | $7.02 | $7.07 | $6.94 | $7.00 | $7.00 | 1,570,110 |
| 2022-03-02 | $6.95 | $7.03 | $6.91 | $7.00 | $7.00 | 1,460,110 |
| 2022-03-01 | $6.98 | $6.99 | $6.85 | $6.99 | $6.99 | 1,920,320 |
| 2022-02-28 | $7.03 | $7.11 | $6.90 | $6.96 | $6.96 | 2,171,410 |
| 2022-02-25 | $7.05 | $7.15 | $7.02 | $7.08 | $7.08 | 2,462,180 |
| 2022-02-24 | $7.07 | $7.13 | $6.76 | $7.02 | $7.02 | 4,286,930 |
| 2022-02-23 | $7.14 | $7.14 | $7.06 | $7.09 | $7.09 | 1,925,340 |
| 2022-02-22 | $7.13 | $7.18 | $7.03 | $7.12 | $7.12 | 2,321,140 |
| 2022-02-21 | $7.05 | $7.17 | $7.04 | $7.16 | $7.16 | 1,833,030 |
| 2022-02-18 | $7.01 | $7.12 | $6.99 | $7.08 | $7.08 | 2,462,310 |
| 2022-02-17 | $7.13 | $7.16 | $7.03 | $7.04 | $7.04 | 2,428,990 |
| 2022-02-16 | $7.08 | $7.15 | $7.03 | $7.09 | $7.09 | 2,020,920 |
| 2022-02-15 | $7.07 | $7.14 | $6.95 | $7.02 | $7.02 | 1,853,500 |
| 2022-02-14 | $7.06 | $7.13 | $6.99 | $7.09 | $7.09 | 1,492,700 |
| 2022-02-11 | $7.06 | $7.13 | $7.03 | $7.05 | $7.05 | 1,805,900 |
| 2022-02-10 | $7.10 | $7.12 | $6.98 | $7.09 | $7.09 | 1,931,200 |
| 2022-02-09 | $6.93 | $7.09 | $6.92 | $7.07 | $7.07 | 2,256,670 |
| 2022-02-08 | $6.71 | $6.97 | $6.66 | $6.96 | $6.96 | 3,483,810 |
| 2022-02-07 | $6.61 | $6.76 | $6.54 | $6.74 | $6.74 | 2,328,700 |
| 2022-02-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-02-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-02-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-02-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-01-28 | $6.52 | $6.68 | $6.49 | $6.58 | $6.58 | 1,850,710 |
| 2022-01-27 | $6.85 | $6.85 | $6.49 | $6.51 | $6.51 | 3,419,590 |
| 2022-01-26 | $6.72 | $6.85 | $6.64 | $6.78 | $6.78 | 2,834,620 |
| 2022-01-25 | $7.00 | $7.17 | $6.57 | $6.62 | $6.62 | 6,131,650 |
| 2022-01-24 | $7.12 | $7.15 | $7.00 | $7.03 | $7.03 | 3,478,180 |
| 2022-01-21 | $7.06 | $7.28 | $7.06 | $7.16 | $7.16 | 2,832,360 |
| 2022-01-20 | $7.31 | $7.37 | $7.07 | $7.12 | $7.12 | 5,405,490 |
| 2022-01-19 | $7.18 | $7.39 | $7.17 | $7.34 | $7.34 | 4,361,280 |
| 2022-01-18 | $7.28 | $7.42 | $7.19 | $7.22 | $7.22 | 4,670,160 |
| 2022-01-17 | $7.10 | $7.37 | $7.10 | $7.31 | $7.31 | 3,492,000 |
| 2022-01-14 | $7.21 | $7.29 | $7.13 | $7.15 | $7.15 | 4,032,800 |
| 2022-01-13 | $7.27 | $7.34 | $7.22 | $7.22 | $7.22 | 3,196,500 |
| 2022-01-12 | $7.19 | $7.33 | $7.17 | $7.28 | $7.28 | 3,748,810 |
| 2022-01-11 | $7.19 | $7.36 | $7.15 | $7.20 | $7.20 | 6,404,810 |
| 2022-01-10 | $7.09 | $7.21 | $7.00 | $7.14 | $7.14 | 6,035,600 |
| 2022-01-07 | $7.27 | $7.84 | $7.07 | $7.10 | $7.10 | 18,161,590 |
| 2022-01-06 | $7.38 | $7.41 | $7.19 | $7.23 | $7.23 | 8,278,700 |
| 2022-01-05 | $7.58 | $7.64 | $7.30 | $7.37 | $7.37 | 9,347,810 |
| 2022-01-04 | $7.49 | $7.81 | $7.45 | $7.53 | $7.53 | 15,640,400 |
| 2022-01-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-12-31 | $7.65 | $7.70 | $7.23 | $7.51 | $7.51 | 20,780,030 |
| 2021-12-30 | $7.02 | $7.72 | $6.99 | $7.64 | $7.64 | 28,150,100 |
| 2021-12-29 | $7.08 | $7.20 | $6.95 | $7.02 | $7.02 | 3,748,400 |
| 2021-12-28 | $7.09 | $7.13 | $6.99 | $7.07 | $7.07 | 2,896,010 |
| 2021-12-27 | $7.00 | $7.09 | $6.94 | $7.07 | $7.07 | 2,634,990 |
| 2021-12-24 | $7.08 | $7.14 | $6.98 | $7.01 | $7.01 | 2,649,440 |
| 2021-12-23 | $7.10 | $7.15 | $7.03 | $7.09 | $7.09 | 2,903,340 |
| 2021-12-22 | $7.16 | $7.21 | $7.07 | $7.12 | $7.12 | 3,651,500 |
| 2021-12-21 | $7.02 | $7.15 | $7.02 | $7.13 | $7.13 | 3,111,880 |
| 2021-12-20 | $7.09 | $7.17 | $6.95 | $7.02 | $7.02 | 4,287,700 |
| 2021-12-17 | $7.05 | $7.21 | $7.05 | $7.10 | $7.10 | 5,966,310 |
| 2021-12-16 | $7.09 | $7.40 | $6.98 | $7.19 | $7.19 | 13,578,450 |
| 2021-12-15 | $6.94 | $7.05 | $6.91 | $7.02 | $7.02 | 4,108,680 |
| 2021-12-14 | $6.85 | $6.96 | $6.81 | $6.94 | $6.94 | 4,723,010 |
| 2021-12-13 | $6.73 | $6.87 | $6.73 | $6.81 | $6.81 | 2,464,700 |
| 2021-12-10 | $6.71 | $6.77 | $6.69 | $6.73 | $6.73 | 1,845,000 |
| 2021-12-09 | $6.79 | $6.83 | $6.67 | $6.73 | $6.73 | 3,160,830 |
| 2021-12-08 | $6.85 | $6.85 | $6.73 | $6.75 | $6.75 | 2,117,210 |
| 2021-12-07 | $6.78 | $6.89 | $6.73 | $6.82 | $6.82 | 3,989,630 |
| 2021-12-06 | $6.71 | $6.78 | $6.69 | $6.78 | $6.78 | 2,472,000 |
| 2021-12-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 1,799,760 |
| 2021-12-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 2,332,510 |
| 2021-12-01 | $6.78 | $6.78 | $6.66 | $6.71 | $6.71 | 2,636,700 |
| 2021-11-30 | $6.54 | $6.76 | $6.53 | $6.73 | $6.73 | 3,065,340 |
| 2021-11-29 | $6.52 | $6.66 | $6.50 | $6.54 | $6.54 | 3,539,680 |
| 2021-11-26 | $6.81 | $6.81 | $6.60 | $6.62 | $6.62 | 3,044,700 |
| 2021-11-25 | $6.66 | $6.70 | $6.59 | $6.64 | $6.64 | 2,300,700 |
| 2021-11-24 | $6.61 | $6.71 | $6.54 | $6.67 | $6.67 | 3,080,430 |
| 2021-11-23 | $6.56 | $6.64 | $6.48 | $6.61 | $6.61 | 2,218,590 |
| 2021-11-22 | $6.62 | $6.64 | $6.55 | $6.57 | $6.57 | 2,244,900 |
| 2021-11-19 | $6.57 | $6.65 | $6.56 | $6.60 | $6.60 | 2,790,200 |
| 2021-11-18 | $6.76 | $6.76 | $6.53 | $6.55 | $6.55 | 3,891,130 |
| 2021-11-17 | $6.62 | $6.77 | $6.62 | $6.68 | $6.68 | 4,487,940 |
| 2021-11-16 | $6.77 | $6.84 | $6.63 | $6.65 | $6.65 | 6,091,030 |
| 2021-11-15 | $6.77 | $6.89 | $6.74 | $6.76 | $6.76 | 4,908,130 |
| 2021-11-12 | $6.82 | $6.83 | $6.70 | $6.75 | $6.75 | 5,749,800 |
| 2021-11-11 | $6.70 | $6.82 | $6.65 | $6.80 | $6.80 | 8,796,610 |
| 2021-11-10 | $6.65 | $6.74 | $6.60 | $6.67 | $6.67 | 7,850,360 |
| 2021-11-09 | $6.49 | $6.69 | $6.45 | $6.65 | $6.65 | 7,027,400 |
| 2021-11-08 | $6.38 | $6.55 | $6.33 | $6.49 | $6.49 | 8,724,380 |
| 2021-11-05 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 8,822,980 |
| 2021-11-04 | $6.17 | $6.24 | $6.16 | $6.22 | $6.22 | 3,084,560 |
| 2021-11-03 | $6.16 | $6.24 | $6.13 | $6.19 | $6.19 | 2,379,960 |
| 2021-11-02 | $6.16 | $6.24 | $6.09 | $6.15 | $6.15 | 2,824,900 |
| 2021-11-01 | $6.20 | $6.28 | $6.13 | $6.17 | $6.17 | 3,351,420 |
| 2021-10-29 | $6.07 | $6.19 | $6.02 | $6.16 | $6.16 | 3,736,900 |
| 2021-10-28 | $5.92 | $6.08 | $5.82 | $6.06 | $6.06 | 3,192,190 |
| 2021-10-27 | $5.96 | $5.99 | $5.91 | $5.92 | $5.92 | 1,084,200 |
| 2021-10-26 | $6.00 | $6.02 | $5.96 | $5.97 | $5.97 | 1,009,600 |
| 2021-10-25 | $5.98 | $6.06 | $5.91 | $6.02 | $6.02 | 2,066,570 |
| 2021-10-22 | $6.09 | $6.09 | $5.96 | $5.98 | $5.98 | 1,797,000 |
| 2021-10-21 | $6.36 | $6.38 | $6.03 | $6.05 | $6.05 | 3,072,230 |
| 2021-10-20 | $6.09 | $6.09 | $6.00 | $6.01 | $6.01 | 1,521,700 |
| 2021-10-19 | $6.16 | $6.16 | $6.07 | $6.09 | $6.09 | 1,349,800 |
| 2021-10-18 | $6.05 | $6.16 | $6.05 | $6.15 | $6.15 | 1,648,550 |
| 2021-10-15 | $6.17 | $6.19 | $6.05 | $6.07 | $6.07 | 1,593,600 |
| 2021-10-14 | $6.25 | $6.25 | $6.14 | $6.17 | $6.17 | 2,020,900 |
| 2021-10-13 | $6.08 | $6.19 | $6.06 | $6.14 | $6.14 | 1,761,100 |
| 2021-10-12 | $6.21 | $6.21 | $6.04 | $6.08 | $6.08 | 1,871,500 |
| 2021-10-11 | $6.17 | $6.26 | $6.11 | $6.19 | $6.19 | 2,272,050 |
| 2021-10-08 | $6.05 | $6.22 | $6.05 | $6.17 | $6.17 | 3,594,530 |
| 2021-10-07 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2021-10-06 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2021-09-30 | $5.94 | $6.06 | $5.92 | $6.02 | $6.02 | 1,709,040 |
| 2021-09-29 | $5.97 | $6.01 | $5.89 | $5.92 | $5.92 | 1,409,100 |
| 2021-09-28 | $5.88 | $6.05 | $5.86 | $6.00 | $6.00 | 1,980,000 |
| 2021-09-27 | $6.10 | $6.10 | $5.90 | $5.92 | $5.92 | 1,956,160 |
| 2021-09-24 | $6.15 | $6.15 | $6.03 | $6.05 | $6.05 | 2,068,370 |
| 2021-09-23 | $6.00 | $6.16 | $6.00 | $6.13 | $6.13 | 3,751,650 |
| 2021-09-22 | $5.98 | $6.00 | $5.92 | $5.99 | $5.99 | 2,464,440 |
| 2021-09-21 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-09-20 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-09-17 | $6.03 | $6.08 | $5.96 | $6.01 | $6.01 | 3,133,780 |
| 2021-09-16 | $6.18 | $6.20 | $6.01 | $6.01 | $6.01 | 5,131,560 |
| 2021-09-15 | $6.20 | $6.25 | $6.13 | $6.16 | $6.16 | 7,065,410 |
| 2021-09-14 | $6.56 | $6.56 | $6.20 | $6.25 | $6.25 | 15,007,390 |
| 2021-09-13 | $6.02 | $6.11 | $5.99 | $6.03 | $6.03 | 3,246,950 |
| 2021-09-10 | $6.00 | $6.06 | $5.93 | $6.02 | $6.02 | 4,058,420 |
| 2021-09-09 | $5.89 | $6.02 | $5.80 | $5.99 | $5.99 | 7,344,140 |
| 2021-09-08 | $5.87 | $6.13 | $5.82 | $6.10 | $6.10 | 8,099,870 |
| 2021-09-07 | $5.75 | $5.85 | $5.74 | $5.85 | $5.85 | 3,370,920 |
| 2021-09-06 | $5.79 | $5.79 | $5.72 | $5.75 | $5.75 | 2,871,420 |
| 2021-09-03 | $5.76 | $5.80 | $5.75 | $5.76 | $5.76 | 2,294,370 |
| 2021-09-02 | $5.78 | $5.80 | $5.70 | $5.77 | $5.77 | 2,558,880 |
| 2021-09-01 | $5.74 | $5.79 | $5.69 | $5.77 | $5.77 | 3,580,400 |
| 2021-08-31 | $5.73 | $5.76 | $5.66 | $5.74 | $5.74 | 3,571,600 |
| 2021-08-30 | $5.75 | $5.77 | $5.66 | $5.73 | $5.73 | 2,023,600 |
| 2021-08-27 | $5.72 | $5.77 | $5.69 | $5.75 | $5.75 | 1,462,350 |
| 2021-08-26 | $5.80 | $5.82 | $5.73 | $5.76 | $5.76 | 2,931,400 |
| 2021-08-25 | $5.79 | $5.87 | $5.76 | $5.79 | $5.79 | 2,964,900 |
| 2021-08-24 | $5.76 | $5.82 | $5.73 | $5.79 | $5.79 | 2,557,900 |
| 2021-08-23 | $5.67 | $5.78 | $5.64 | $5.77 | $5.77 | 2,433,660 |
| 2021-08-20 | $5.64 | $5.70 | $5.60 | $5.67 | $5.67 | 2,201,320 |
| 2021-08-19 | $5.65 | $5.69 | $5.59 | $5.67 | $5.67 | 1,765,210 |
| 2021-08-18 | $5.64 | $5.70 | $5.62 | $5.69 | $5.69 | 1,890,540 |
| 2021-08-17 | $5.60 | $5.67 | $5.58 | $5.64 | $5.64 | 2,167,630 |
| 2021-08-16 | $5.66 | $5.71 | $5.60 | $5.60 | $5.60 | 1,742,260 |
| 2021-08-13 | $5.70 | $5.73 | $5.64 | $5.65 | $5.65 | 1,656,460 |
| 2021-08-12 | $5.71 | $5.72 | $5.68 | $5.70 | $5.70 | 2,166,200 |
| 2021-08-11 | $5.55 | $5.72 | $5.55 | $5.72 | $5.72 | 2,130,280 |
| 2021-08-10 | $5.53 | $5.59 | $5.48 | $5.59 | $5.59 | 1,306,300 |
| 2021-08-09 | $5.48 | $5.53 | $5.40 | $5.53 | $5.53 | 1,167,900 |
| 2021-08-06 | $5.48 | $5.53 | $5.42 | $5.46 | $5.46 | 826,300 |
| 2021-08-05 | $5.52 | $5.56 | $5.47 | $5.48 | $5.48 | 991,820 |
| 2021-08-04 | $5.56 | $5.63 | $5.54 | $5.56 | $5.56 | 881,360 |
| 2021-08-03 | $5.56 | $5.65 | $5.52 | $5.59 | $5.59 | 1,061,100 |
| 2021-08-02 | $5.45 | $5.57 | $5.42 | $5.56 | $5.56 | 1,438,900 |
| 2021-07-30 | $5.45 | $5.48 | $5.40 | $5.46 | $5.46 | 1,148,800 |
| 2021-07-29 | $5.48 | $5.49 | $5.40 | $5.45 | $5.45 | 1,155,250 |
| 2021-07-28 | $5.57 | $5.60 | $5.37 | $5.41 | $5.41 | 1,798,740 |
| 2021-07-27 | $5.71 | $5.75 | $5.57 | $5.57 | $5.57 | 1,637,380 |
| 2021-07-26 | $5.80 | $5.82 | $5.68 | $5.71 | $5.71 | 1,656,800 |
| 2021-07-23 | $5.91 | $5.91 | $5.80 | $5.81 | $5.81 | 1,381,480 |
| 2021-07-22 | $5.98 | $5.98 | $5.85 | $5.90 | $5.90 | 1,927,020 |
| 2021-07-21 | $5.94 | $5.98 | $5.92 | $5.96 | $5.96 | 610,830 |
| 2021-07-20 | $5.92 | $5.95 | $5.92 | $5.93 | $5.93 | 537,850 |
| 2021-07-19 | $6.05 | $6.05 | $5.91 | $5.95 | $5.95 | 851,900 |
| 2021-07-16 | $5.98 | $6.05 | $5.96 | $6.04 | $6.04 | 746,900 |
| 2021-07-15 | $6.00 | $6.02 | $5.92 | $5.99 | $5.99 | 895,700 |
| 2021-07-14 | $6.07 | $6.07 | $6.01 | $6.02 | $6.02 | 1,413,800 |
| 2021-07-13 | $5.96 | $6.07 | $5.95 | $6.05 | $6.05 | 1,316,300 |
| 2021-07-12 | $5.91 | $6.01 | $5.91 | $5.99 | $5.99 | 1,582,500 |
| 2021-07-09 | $5.97 | $5.97 | $5.89 | $5.90 | $5.90 | 1,111,900 |
| 2021-07-08 | $6.10 | $6.12 | $6.01 | $6.05 | $5.90 | 1,655,390 |
| 2021-07-07 | $6.08 | $6.13 | $6.06 | $6.12 | $5.97 | 837,910 |
| 2021-07-06 | $6.12 | $6.12 | $6.06 | $6.11 | $5.96 | 868,200 |
| 2021-07-05 | $5.99 | $6.12 | $5.96 | $6.12 | $5.97 | 2,054,630 |
| 2021-07-02 | $5.98 | $5.99 | $5.93 | $5.97 | $5.82 | 951,700 |
| 2021-07-01 | $6.06 | $6.08 | $5.96 | $5.98 | $5.83 | 1,701,400 |
| 2021-06-30 | $6.11 | $6.12 | $6.05 | $6.07 | $5.92 | 797,000 |
| 2021-06-29 | $6.15 | $6.15 | $6.07 | $6.09 | $5.94 | 876,800 |
| 2021-06-28 | $6.14 | $6.16 | $6.12 | $6.15 | $6.00 | 824,230 |
| 2021-06-25 | $6.09 | $6.14 | $6.06 | $6.14 | $5.99 | 1,115,400 |
| 2021-06-24 | $6.15 | $6.15 | $6.07 | $6.10 | $5.95 | 1,491,600 |
| 2021-06-23 | $6.16 | $6.18 | $6.11 | $6.15 | $6.00 | 1,016,800 |
| 2021-06-22 | $6.09 | $6.19 | $6.05 | $6.14 | $5.99 | 1,206,600 |
| 2021-06-21 | $6.08 | $6.13 | $6.07 | $6.09 | $5.94 | 1,200,220 |
| 2021-06-18 | $6.13 | $6.17 | $6.10 | $6.12 | $5.97 | 1,485,250 |
| 2021-06-17 | $6.12 | $6.16 | $6.10 | $6.12 | $5.97 | 763,200 |
| 2021-06-16 | $6.13 | $6.18 | $6.08 | $6.13 | $5.98 | 724,400 |
| 2021-06-15 | $6.23 | $6.23 | $6.07 | $6.14 | $5.99 | 2,009,140 |
| 2021-06-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.05 | 0 |
| 2021-06-11 | $6.28 | $6.30 | $6.20 | $6.20 | $6.05 | 2,285,180 |
| 2021-06-10 | $6.30 | $6.32 | $6.27 | $6.30 | $6.14 | 1,403,500 |
| 2021-06-09 | $6.29 | $6.33 | $6.26 | $6.30 | $6.14 | 1,353,900 |
| 2021-06-08 | $6.29 | $6.31 | $6.21 | $6.30 | $6.14 | 2,259,010 |
| 2021-06-07 | $6.29 | $6.30 | $6.25 | $6.27 | $6.11 | 1,460,680 |
| 2021-06-04 | $6.24 | $6.30 | $6.24 | $6.28 | $6.12 | 1,566,700 |
| 2021-06-03 | $6.26 | $6.35 | $6.25 | $6.27 | $6.11 | 2,052,510 |
| 2021-06-02 | $6.38 | $6.41 | $6.25 | $6.27 | $6.11 | 2,978,500 |
| 2021-06-01 | $6.36 | $6.48 | $6.34 | $6.41 | $6.25 | 2,595,850 |
| 2021-05-31 | $6.47 | $6.48 | $6.29 | $6.40 | $6.24 | 2,618,070 |
| 2021-05-28 | $6.54 | $6.56 | $6.46 | $6.49 | $6.33 | 1,907,200 |
| 2021-05-27 | $6.58 | $6.64 | $6.52 | $6.54 | $6.38 | 2,430,620 |
| 2021-05-26 | $6.55 | $6.65 | $6.55 | $6.59 | $6.43 | 2,269,120 |
| 2021-05-25 | $6.65 | $6.70 | $6.47 | $6.58 | $6.42 | 3,530,400 |
| 2021-05-24 | $6.56 | $6.68 | $6.52 | $6.67 | $6.50 | 2,595,100 |
| 2021-05-21 | $6.51 | $6.75 | $6.45 | $6.59 | $6.43 | 3,421,200 |
| 2021-05-20 | $6.54 | $6.59 | $6.43 | $6.48 | $6.32 | 2,643,060 |
| 2021-05-19 | $6.65 | $6.65 | $6.48 | $6.55 | $6.39 | 3,557,500 |
| 2021-05-18 | $6.58 | $6.66 | $6.57 | $6.65 | $6.49 | 2,255,500 |
| 2021-05-17 | $6.75 | $6.80 | $6.55 | $6.58 | $6.42 | 3,834,240 |
| 2021-05-14 | $6.66 | $6.86 | $6.61 | $6.75 | $6.58 | 4,686,410 |
| 2021-05-13 | $6.66 | $6.70 | $6.59 | $6.66 | $6.49 | 3,208,640 |
| 2021-05-12 | $6.55 | $6.72 | $6.51 | $6.67 | $6.50 | 4,112,290 |
| 2021-05-11 | $6.57 | $6.70 | $6.53 | $6.58 | $6.42 | 3,195,290 |
| 2021-05-10 | $6.45 | $6.63 | $6.41 | $6.59 | $6.43 | 4,003,090 |
| 2021-05-07 | $6.49 | $6.49 | $6.37 | $6.48 | $6.32 | 3,215,720 |
| 2021-05-06 | $6.45 | $6.79 | $6.43 | $6.49 | $6.33 | 5,538,500 |
| 2021-05-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.16 | 0 |
| 2021-05-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.16 | 0 |
| 2021-04-30 | $6.26 | $6.33 | $6.23 | $6.32 | $6.16 | 2,055,520 |
| 2021-04-29 | $6.27 | $6.28 | $6.21 | $6.26 | $6.10 | 2,415,200 |
| 2021-04-28 | $6.17 | $6.29 | $6.14 | $6.29 | $6.13 | 1,704,100 |
| 2021-04-27 | $6.21 | $6.27 | $6.14 | $6.16 | $6.01 | 1,488,100 |
| 2021-04-26 | $6.23 | $6.31 | $6.21 | $6.21 | $6.06 | 1,443,000 |
| 2021-04-23 | $6.27 | $6.28 | $6.17 | $6.22 | $6.07 | 1,408,550 |
| 2021-04-22 | $6.34 | $6.41 | $6.27 | $6.31 | $6.15 | 2,202,440 |
| 2021-04-21 | $6.39 | $6.47 | $6.35 | $6.35 | $6.19 | 3,309,500 |
| 2021-04-20 | $6.38 | $6.65 | $6.34 | $6.44 | $6.28 | 5,098,540 |
| 2021-04-19 | $6.50 | $6.50 | $6.38 | $6.43 | $6.27 | 4,690,530 |
| 2021-04-16 | $6.31 | $6.54 | $6.28 | $6.53 | $6.37 | 5,578,540 |
| 2021-04-15 | $6.24 | $6.36 | $6.24 | $6.31 | $6.15 | 1,936,060 |
| 2021-04-14 | $6.23 | $6.32 | $6.22 | $6.27 | $6.11 | 2,615,210 |
| 2021-04-13 | $6.31 | $6.41 | $6.24 | $6.25 | $6.10 | 3,438,600 |
| 2021-04-12 | $6.20 | $6.80 | $6.18 | $6.37 | $6.21 | 6,555,930 |
| 2021-04-09 | $6.16 | $6.22 | $6.15 | $6.20 | $6.05 | 1,364,400 |
| 2021-04-08 | $6.20 | $6.21 | $6.16 | $6.16 | $6.01 | 927,280 |
| 2021-04-07 | $6.16 | $6.20 | $6.15 | $6.20 | $6.05 | 1,222,150 |
| 2021-04-06 | $6.15 | $6.20 | $6.14 | $6.18 | $6.03 | 1,230,750 |
| 2021-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.01 | 0 |
| 2021-04-02 | $6.17 | $6.19 | $6.14 | $6.16 | $6.01 | 883,500 |
| 2021-04-01 | $6.17 | $6.21 | $6.14 | $6.17 | $6.02 | 747,850 |
| 2021-03-31 | $6.16 | $6.21 | $6.12 | $6.18 | $6.03 | 1,018,020 |
| 2021-03-30 | $6.22 | $6.22 | $6.18 | $6.19 | $6.04 | 997,600 |
| 2021-03-29 | $6.27 | $6.29 | $6.17 | $6.26 | $6.10 | 1,750,540 |
| 2021-03-26 | $6.28 | $6.31 | $6.23 | $6.24 | $6.09 | 2,318,000 |
| 2021-03-25 | $6.24 | $6.28 | $6.20 | $6.26 | $6.10 | 1,256,270 |
| 2021-03-24 | $6.25 | $6.26 | $6.20 | $6.24 | $6.09 | 1,342,500 |
| 2021-03-23 | $6.27 | $6.27 | $6.20 | $6.23 | $6.08 | 2,324,500 |
| 2021-03-22 | $6.17 | $6.27 | $6.17 | $6.27 | $6.11 | 1,706,170 |
| 2021-03-19 | $6.21 | $6.26 | $6.15 | $6.17 | $6.02 | 963,700 |
| 2021-03-18 | $6.22 | $6.25 | $6.20 | $6.22 | $6.07 | 1,061,770 |
| 2021-03-17 | $6.27 | $6.28 | $6.20 | $6.24 | $6.09 | 1,216,300 |
| 2021-03-16 | $6.16 | $6.27 | $6.16 | $6.27 | $6.11 | 1,613,120 |
| 2021-03-15 | $6.18 | $6.23 | $6.11 | $6.19 | $6.04 | 1,029,300 |
| 2021-03-12 | $6.14 | $6.19 | $6.07 | $6.15 | $6.00 | 1,330,100 |
| 2021-03-11 | $6.09 | $6.17 | $6.03 | $6.14 | $5.99 | 1,041,300 |
| 2021-03-10 | $6.26 | $6.29 | $6.06 | $6.08 | $5.93 | 2,314,410 |
| 2021-03-09 | $6.20 | $6.24 | $6.06 | $6.14 | $5.99 | 1,780,630 |
| 2021-03-08 | $6.36 | $6.36 | $6.22 | $6.24 | $6.09 | 1,640,210 |
| 2021-03-05 | $6.20 | $6.36 | $6.20 | $6.33 | $6.17 | 2,034,370 |
| 2021-03-04 | $6.21 | $6.27 | $6.16 | $6.21 | $6.06 | 2,261,580 |
| 2021-03-03 | $6.06 | $6.25 | $6.06 | $6.20 | $6.05 | 2,249,130 |
| 2021-03-02 | $6.16 | $6.16 | $6.07 | $6.09 | $5.94 | 1,020,860 |
| 2021-03-01 | $6.04 | $6.15 | $6.01 | $6.14 | $5.99 | 1,282,250 |
| 2021-02-26 | $6.03 | $6.07 | $5.96 | $6.02 | $5.87 | 1,253,260 |
| 2021-02-25 | $6.15 | $6.16 | $6.07 | $6.08 | $5.93 | 1,566,050 |
| 2021-02-24 | $6.08 | $6.18 | $6.08 | $6.12 | $5.97 | 1,362,140 |
| 2021-02-23 | $6.17 | $6.22 | $6.08 | $6.11 | $5.96 | 1,650,020 |
| 2021-02-22 | $6.15 | $6.36 | $6.12 | $6.17 | $6.02 | 4,086,830 |
| 2021-02-19 | $5.99 | $6.15 | $5.96 | $6.14 | $5.99 | 2,023,710 |
| 2021-02-18 | $5.94 | $6.01 | $5.94 | $5.98 | $5.83 | 1,573,550 |
| 2021-02-17 | $5.89 | $5.89 | $5.89 | $5.89 | $5.74 | 0 |
| 2021-02-16 | $5.89 | $5.89 | $5.89 | $5.89 | $5.74 | 0 |
| 2021-02-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.74 | 0 |
| 2021-02-12 | $5.89 | $5.89 | $5.89 | $5.89 | $5.74 | 0 |
| 2021-02-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.74 | 0 |
| 2021-02-10 | $5.86 | $5.92 | $5.86 | $5.89 | $5.74 | 934,790 |
| 2021-02-09 | $5.74 | $5.92 | $5.74 | $5.87 | $5.72 | 1,413,810 |
| 2021-02-08 | $5.78 | $5.85 | $5.60 | $5.83 | $5.69 | 2,845,710 |
| 2021-02-05 | $5.88 | $6.20 | $5.81 | $5.83 | $5.69 | 3,103,470 |
| 2021-02-04 | $5.93 | $5.93 | $5.70 | $5.81 | $5.67 | 2,816,950 |
| 2021-02-03 | $6.06 | $6.14 | $5.79 | $5.79 | $5.65 | 2,151,850 |
| 2021-02-02 | $5.86 | $5.92 | $5.84 | $5.90 | $5.75 | 918,300 |
| 2021-02-01 | $5.83 | $5.89 | $5.81 | $5.88 | $5.73 | 1,873,980 |
| 2021-01-29 | $5.97 | $6.02 | $5.81 | $5.85 | $5.70 | 1,683,500 |
| 2021-01-28 | $6.00 | $6.08 | $5.95 | $5.95 | $5.80 | 2,054,670 |
| 2021-01-27 | $5.86 | $6.01 | $5.81 | $5.95 | $5.80 | 2,025,720 |
| 2021-01-26 | $5.94 | $6.00 | $5.81 | $5.83 | $5.69 | 3,086,480 |
| 2021-01-25 | $6.03 | $6.07 | $5.94 | $5.94 | $5.79 | 1,712,400 |
| 2021-01-22 | $6.18 | $6.18 | $6.06 | $6.08 | $5.93 | 1,634,360 |
| 2021-01-21 | $6.22 | $6.24 | $6.17 | $6.21 | $6.06 | 1,248,750 |
| 2021-01-20 | $6.22 | $6.27 | $6.15 | $6.22 | $6.07 | 1,583,320 |
| 2021-01-19 | $6.13 | $6.29 | $6.13 | $6.26 | $6.10 | 1,305,270 |
| 2021-01-18 | $6.19 | $6.34 | $6.19 | $6.21 | $6.06 | 1,360,500 |
| 2021-01-15 | $6.06 | $6.24 | $6.06 | $6.21 | $6.06 | 2,059,350 |
| 2021-01-14 | $5.96 | $6.18 | $5.91 | $6.12 | $5.97 | 2,398,990 |
| 2021-01-13 | $6.13 | $6.15 | $5.90 | $5.97 | $5.82 | 3,421,520 |
| 2021-01-12 | $6.12 | $6.21 | $6.11 | $6.15 | $6.00 | 1,635,640 |
| 2021-01-11 | $6.38 | $6.40 | $6.10 | $6.13 | $5.98 | 2,686,730 |
| 2021-01-08 | $6.36 | $6.46 | $6.23 | $6.38 | $6.22 | 2,026,800 |
| 2021-01-07 | $6.55 | $6.57 | $6.29 | $6.32 | $6.16 | 3,127,400 |
| 2021-01-06 | $6.60 | $6.66 | $6.47 | $6.55 | $6.39 | 2,491,530 |
| 2021-01-05 | $6.67 | $6.69 | $6.58 | $6.64 | $6.48 | 2,161,100 |
| 2021-01-04 | $6.74 | $6.79 | $6.66 | $6.72 | $6.55 | 2,614,010 |
| 2021-01-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.57 | 0 |
| 2020-12-31 | $6.71 | $6.78 | $6.70 | $6.74 | $6.57 | 1,833,960 |
| 2020-12-30 | $6.66 | $6.73 | $6.62 | $6.70 | $6.53 | 1,364,860 |
| 2020-12-29 | $6.67 | $6.71 | $6.61 | $6.66 | $6.49 | 1,325,050 |
| 2020-12-28 | $6.68 | $6.75 | $6.60 | $6.65 | $6.49 | 2,386,660 |
| 2020-12-25 | $6.72 | $6.78 | $6.66 | $6.74 | $6.57 | 1,623,850 |
| 2020-12-24 | $6.79 | $6.83 | $6.69 | $6.72 | $6.55 | 1,635,820 |
| 2020-12-23 | $6.84 | $6.87 | $6.78 | $6.81 | $6.64 | 1,384,000 |
| 2020-12-22 | $6.98 | $6.98 | $6.81 | $6.84 | $6.67 | 1,406,000 |
| 2020-12-21 | $6.90 | $7.00 | $6.90 | $6.98 | $6.81 | 1,146,200 |
| 2020-12-18 | $6.93 | $6.95 | $6.86 | $6.92 | $6.75 | 1,042,800 |
| 2020-12-17 | $6.88 | $6.93 | $6.76 | $6.91 | $6.74 | 1,739,960 |
| 2020-12-16 | $7.01 | $7.01 | $6.89 | $6.91 | $6.74 | 853,400 |
| 2020-12-15 | $6.89 | $7.06 | $6.89 | $7.03 | $6.86 | 1,603,720 |
| 2020-12-14 | $6.90 | $6.95 | $6.83 | $6.94 | $6.77 | 940,750 |
| 2020-12-11 | $6.90 | $6.94 | $6.82 | $6.90 | $6.73 | 2,070,710 |
| 2020-12-10 | $6.90 | $6.95 | $6.88 | $6.91 | $6.74 | 1,233,900 |
| 2020-12-09 | $6.99 | $7.00 | $6.90 | $6.90 | $6.73 | 1,606,400 |
| 2020-12-08 | $7.04 | $7.06 | $6.98 | $6.98 | $6.81 | 2,015,630 |
| 2020-12-07 | $7.11 | $7.13 | $7.04 | $7.05 | $6.88 | 1,695,800 |
| 2020-12-04 | $7.06 | $7.13 | $7.06 | $7.10 | $6.92 | 1,459,200 |
| 2020-12-03 | $7.10 | $7.11 | $7.05 | $7.08 | $6.90 | 2,736,000 |
| 2020-12-02 | $7.16 | $7.16 | $7.08 | $7.10 | $6.92 | 2,724,000 |
| 2020-12-01 | $7.12 | $7.18 | $7.07 | $7.14 | $6.96 | 3,154,200 |
| 2020-11-30 | $7.26 | $7.35 | $7.10 | $7.10 | $6.92 | 8,111,020 |
| 2020-11-27 | $7.54 | $7.74 | $7.25 | $7.37 | $7.19 | 15,397,910 |
| 2020-11-26 | $7.08 | $7.25 | $7.06 | $7.25 | $7.07 | 4,139,580 |
| 2020-11-25 | $7.07 | $7.12 | $7.05 | $7.06 | $6.88 | 3,008,400 |
| 2020-11-24 | $7.08 | $7.13 | $7.07 | $7.09 | $6.91 | 1,373,210 |
| 2020-11-23 | $7.07 | $7.16 | $7.01 | $7.09 | $6.91 | 4,225,290 |
| 2020-11-20 | $7.35 | $7.35 | $7.09 | $7.12 | $6.94 | 8,840,890 |
| 2020-11-19 | $6.98 | $7.28 | $6.98 | $7.26 | $7.08 | 6,054,180 |
| 2020-11-18 | $6.97 | $7.04 | $6.94 | $6.99 | $6.82 | 2,178,420 |
| 2020-11-17 | $6.90 | $6.98 | $6.85 | $6.97 | $6.80 | 4,778,180 |
| 2020-11-16 | $6.81 | $6.92 | $6.80 | $6.89 | $6.72 | 2,279,960 |
| 2020-11-13 | $6.82 | $6.82 | $6.75 | $6.80 | $6.63 | 1,846,110 |
| 2020-11-12 | $6.86 | $6.86 | $6.79 | $6.82 | $6.65 | 1,526,400 |
| 2020-11-11 | $6.83 | $6.87 | $6.81 | $6.82 | $6.65 | 2,781,490 |
| 2020-11-10 | $6.91 | $6.98 | $6.82 | $6.85 | $6.68 | 2,174,560 |
| 2020-11-09 | $6.85 | $6.96 | $6.80 | $6.91 | $6.74 | 3,584,560 |
| 2020-11-06 | $6.90 | $6.93 | $6.77 | $6.83 | $6.66 | 2,649,370 |
| 2020-11-05 | $6.85 | $6.90 | $6.81 | $6.88 | $6.71 | 1,917,440 |
| 2020-11-04 | $6.89 | $6.89 | $6.78 | $6.82 | $6.65 | 1,025,700 |
| 2020-11-03 | $6.75 | $6.89 | $6.74 | $6.86 | $6.69 | 2,555,870 |
| 2020-11-02 | $6.80 | $6.86 | $6.71 | $6.72 | $6.55 | 2,665,170 |
| 2020-10-30 | $7.04 | $7.06 | $6.81 | $6.82 | $6.65 | 2,967,960 |
| 2020-10-29 | $6.98 | $7.09 | $6.94 | $7.06 | $6.88 | 2,075,140 |
| 2020-10-28 | $7.08 | $7.09 | $7.02 | $7.04 | $6.87 | 2,006,800 |
| 2020-10-27 | $7.05 | $7.11 | $7.01 | $7.08 | $6.90 | 1,429,330 |
| 2020-10-26 | $7.18 | $7.18 | $7.02 | $7.06 | $6.88 | 1,799,110 |
| 2020-10-23 | $7.29 | $7.29 | $7.16 | $7.16 | $6.98 | 1,841,070 |
| 2020-10-22 | $7.28 | $7.31 | $7.24 | $7.29 | $7.11 | 1,308,840 |
| 2020-10-21 | $7.30 | $7.34 | $7.24 | $7.29 | $7.11 | 2,512,600 |
| 2020-10-20 | $7.28 | $7.31 | $7.21 | $7.30 | $7.12 | 1,315,310 |
| 2020-10-19 | $7.36 | $7.36 | $7.26 | $7.29 | $7.11 | 1,024,180 |
| 2020-10-16 | $7.25 | $7.31 | $7.25 | $7.30 | $7.12 | 851,740 |
| 2020-10-15 | $7.30 | $7.34 | $7.25 | $7.27 | $7.09 | 1,731,310 |
| 2020-10-14 | $7.38 | $7.39 | $7.28 | $7.30 | $7.12 | 1,321,800 |
| 2020-10-13 | $7.36 | $7.39 | $7.30 | $7.38 | $7.20 | 1,960,940 |
| 2020-10-12 | $7.25 | $7.41 | $7.25 | $7.39 | $7.21 | 2,705,200 |
| 2020-10-09 | $7.18 | $7.26 | $7.18 | $7.25 | $7.07 | 1,518,100 |
| 2020-10-08 | $7.12 | $7.12 | $7.12 | $7.12 | $6.94 | 0 |
| 2020-10-07 | $7.12 | $7.12 | $7.12 | $7.12 | $6.94 | 0 |
| 2020-10-06 | $7.12 | $7.12 | $7.12 | $7.12 | $6.94 | 0 |
| 2020-10-05 | $7.12 | $7.12 | $7.12 | $7.12 | $6.94 | 0 |
| 2020-10-02 | $7.12 | $7.12 | $7.12 | $7.12 | $6.94 | 0 |
| 2020-10-01 | $7.12 | $7.12 | $7.12 | $7.12 | $6.94 | 0 |
| 2020-09-30 | $7.15 | $7.23 | $7.08 | $7.12 | $6.94 | 1,692,200 |
| 2020-09-29 | $7.18 | $7.21 | $7.13 | $7.15 | $6.97 | 1,525,200 |
| 2020-09-28 | $7.18 | $7.22 | $7.12 | $7.12 | $6.94 | 1,438,220 |
| 2020-09-25 | $7.20 | $7.26 | $7.10 | $7.19 | $7.01 | 2,166,620 |
| 2020-09-24 | $7.46 | $7.46 | $7.20 | $7.20 | $7.02 | 3,996,540 |
| 2020-09-23 | $7.52 | $7.63 | $7.47 | $7.47 | $7.28 | 3,737,070 |
| 2020-09-22 | $7.41 | $7.69 | $7.39 | $7.56 | $7.37 | 8,063,680 |
| 2020-09-21 | $7.40 | $7.79 | $7.32 | $7.64 | $7.45 | 7,911,120 |
| 2020-09-18 | $7.27 | $7.41 | $7.24 | $7.41 | $7.23 | 3,160,580 |
| 2020-09-17 | $7.23 | $7.32 | $7.20 | $7.24 | $7.06 | 2,064,640 |
| 2020-09-16 | $7.27 | $7.31 | $7.21 | $7.23 | $7.05 | 1,744,500 |
| 2020-09-15 | $7.29 | $7.31 | $7.21 | $7.28 | $7.10 | 1,550,960 |
| 2020-09-14 | $7.34 | $7.38 | $7.20 | $7.26 | $7.08 | 2,950,030 |
| 2020-09-11 | $7.25 | $7.33 | $7.22 | $7.31 | $7.13 | 2,462,770 |
| 2020-09-10 | $7.63 | $7.63 | $7.25 | $7.28 | $7.10 | 4,124,740 |
| 2020-09-09 | $7.59 | $7.71 | $7.53 | $7.55 | $7.36 | 3,237,120 |
| 2020-09-08 | $7.52 | $7.63 | $7.49 | $7.63 | $7.44 | 2,303,400 |
| 2020-09-07 | $7.55 | $7.67 | $7.48 | $7.49 | $7.30 | 3,293,050 |
| 2020-09-04 | $7.54 | $7.59 | $7.47 | $7.57 | $7.38 | 2,913,780 |
| 2020-09-03 | $7.71 | $7.76 | $7.60 | $7.62 | $7.43 | 3,069,600 |
| 2020-09-02 | $7.75 | $7.76 | $7.63 | $7.70 | $7.51 | 3,646,140 |
| 2020-09-01 | $7.84 | $7.88 | $7.64 | $7.71 | $7.52 | 5,391,720 |
| 2020-08-31 | $7.95 | $8.03 | $7.82 | $7.82 | $7.63 | 4,420,490 |
| 2020-08-28 | $7.82 | $7.94 | $7.82 | $7.94 | $7.74 | 3,988,080 |
| 2020-08-27 | $7.88 | $7.95 | $7.80 | $7.89 | $7.69 | 2,943,990 |
| 2020-08-26 | $8.01 | $8.05 | $7.81 | $7.93 | $7.73 | 4,731,290 |
| 2020-08-25 | $8.08 | $8.14 | $7.96 | $8.02 | $7.82 | 4,274,260 |
| 2020-08-24 | $7.90 | $8.15 | $7.84 | $8.09 | $7.89 | 6,734,870 |
| 2020-08-21 | $7.88 | $7.96 | $7.85 | $7.90 | $7.70 | 2,991,800 |
| 2020-08-20 | $7.81 | $7.91 | $7.74 | $7.87 | $7.67 | 2,722,750 |
| 2020-08-19 | $8.06 | $8.07 | $7.82 | $7.84 | $7.65 | 4,463,500 |
| 2020-08-18 | $8.07 | $8.08 | $8.00 | $8.04 | $7.84 | 4,173,700 |
| 2020-08-17 | $7.96 | $8.06 | $7.89 | $8.04 | $7.84 | 5,859,800 |
| 2020-08-14 | $7.82 | $7.94 | $7.77 | $7.94 | $7.74 | 3,121,410 |
| 2020-08-13 | $7.82 | $7.92 | $7.82 | $7.85 | $7.66 | 3,184,290 |
| 2020-08-12 | $7.87 | $7.91 | $7.69 | $7.82 | $7.63 | 5,201,600 |
| 2020-08-11 | $8.12 | $8.13 | $7.87 | $7.94 | $7.74 | 4,655,050 |
| 2020-08-10 | $7.98 | $8.15 | $7.91 | $8.12 | $7.92 | 4,442,180 |
| 2020-08-07 | $8.15 | $8.15 | $7.89 | $8.00 | $7.80 | 6,963,590 |
| 2020-08-06 | $8.20 | $8.24 | $8.00 | $8.17 | $7.97 | 5,566,260 |
| 2020-08-05 | $8.19 | $8.26 | $8.11 | $8.18 | $7.98 | 5,729,290 |
| 2020-08-04 | $8.31 | $8.38 | $8.18 | $8.21 | $8.01 | 8,604,430 |
| 2020-08-03 | $8.17 | $8.46 | $8.11 | $8.35 | $8.14 | 9,344,510 |
| 2020-07-31 | $7.92 | $8.12 | $7.85 | $8.09 | $7.89 | 8,032,600 |
| 2020-07-30 | $7.86 | $7.93 | $7.79 | $7.90 | $7.70 | 4,766,690 |
| 2020-07-29 | $7.66 | $7.86 | $7.61 | $7.85 | $7.66 | 3,838,470 |
| 2020-07-28 | $7.63 | $7.68 | $7.61 | $7.66 | $7.47 | 3,270,590 |
| 2020-07-27 | $7.67 | $7.71 | $7.55 | $7.60 | $7.41 | 3,748,310 |
| 2020-07-24 | $7.98 | $8.00 | $7.63 | $7.64 | $7.45 | 7,365,770 |
| 2020-07-23 | $8.09 | $8.11 | $7.77 | $8.04 | $7.84 | 8,856,830 |
| 2020-07-22 | $8.10 | $8.25 | $8.05 | $8.11 | $7.91 | 7,990,370 |
| 2020-07-21 | $8.25 | $8.39 | $8.07 | $8.20 | $8.00 | 14,752,960 |
| 2020-07-20 | $7.76 | $7.97 | $7.75 | $7.96 | $7.76 | 6,004,360 |
| 2020-07-17 | $7.69 | $7.81 | $7.59 | $7.70 | $7.51 | 6,786,240 |
| 2020-07-16 | $8.02 | $8.15 | $7.70 | $7.72 | $7.53 | 9,423,870 |
| 2020-07-15 | $8.33 | $8.39 | $8.01 | $8.01 | $7.81 | 9,314,670 |
| 2020-07-14 | $8.40 | $8.62 | $8.17 | $8.34 | $8.13 | 15,138,790 |
| 2020-07-13 | $8.25 | $8.43 | $8.21 | $8.39 | $8.18 | 12,616,240 |
| 2020-07-10 | $7.90 | $8.55 | $7.89 | $8.20 | $8.00 | 20,379,160 |
| 2020-07-09 | $7.89 | $7.99 | $7.81 | $7.95 | $7.75 | 15,147,990 |
| 2020-07-08 | $7.88 | $8.06 | $7.86 | $8.04 | $7.65 | 11,504,150 |
| 2020-07-07 | $8.04 | $8.14 | $7.89 | $7.90 | $7.52 | 13,156,910 |
| 2020-07-06 | $7.82 | $8.05 | $7.78 | $8.00 | $7.61 | 10,606,210 |
| 2020-07-03 | $7.72 | $7.77 | $7.64 | $7.74 | $7.36 | 5,971,870 |
| 2020-07-02 | $7.42 | $7.65 | $7.42 | $7.65 | $7.28 | 6,004,010 |
| 2020-07-01 | $7.43 | $7.49 | $7.41 | $7.45 | $7.09 | 3,774,300 |
| 2020-06-30 | $7.40 | $7.47 | $7.39 | $7.42 | $7.06 | 3,705,210 |
| 2020-06-29 | $7.52 | $7.60 | $7.34 | $7.36 | $7.00 | 4,725,510 |
| 2020-06-26 | $7.56 | $7.56 | $7.56 | $7.56 | $7.19 | 0 |
| 2020-06-25 | $7.56 | $7.56 | $7.56 | $7.56 | $7.19 | 0 |
| 2020-06-24 | $7.67 | $7.70 | $7.55 | $7.56 | $7.19 | 4,339,600 |
| 2020-06-23 | $7.60 | $7.72 | $7.56 | $7.71 | $7.33 | 5,580,930 |
| 2020-06-22 | $7.63 | $7.66 | $7.53 | $7.58 | $7.21 | 5,237,830 |
| 2020-06-19 | $7.78 | $7.82 | $7.61 | $7.63 | $7.26 | 6,393,950 |
| 2020-06-18 | $7.93 | $8.03 | $7.74 | $7.77 | $7.39 | 9,125,850 |
| 2020-06-17 | $7.90 | $8.02 | $7.84 | $7.94 | $7.55 | 9,581,600 |
| 2020-06-16 | $7.86 | $7.95 | $7.79 | $7.88 | $7.50 | 7,495,300 |
| 2020-06-15 | $7.81 | $8.01 | $7.75 | $7.76 | $7.38 | 10,263,810 |
| 2020-06-12 | $7.59 | $7.96 | $7.51 | $7.84 | $7.46 | 12,496,800 |
| 2020-06-11 | $7.85 | $7.91 | $7.70 | $7.72 | $7.34 | 13,101,460 |
| 2020-06-10 | $7.55 | $8.26 | $7.36 | $8.05 | $7.66 | 21,645,410 |
| 2020-06-09 | $7.45 | $7.56 | $7.34 | $7.51 | $7.14 | 8,385,220 |
| 2020-06-08 | $7.26 | $7.58 | $7.22 | $7.50 | $7.13 | 7,253,920 |
| 2020-06-05 | $7.33 | $7.38 | $7.22 | $7.26 | $6.91 | 5,856,510 |
| 2020-06-04 | $7.23 | $7.43 | $7.15 | $7.34 | $6.98 | 7,888,910 |
| 2020-06-03 | $7.24 | $7.24 | $7.15 | $7.19 | $6.84 | 4,538,810 |
| 2020-06-02 | $7.22 | $7.28 | $7.18 | $7.20 | $6.85 | 6,637,270 |
| 2020-06-01 | $7.05 | $7.25 | $7.04 | $7.21 | $6.86 | 7,914,840 |
| 2020-05-29 | $6.90 | $7.04 | $6.87 | $7.02 | $6.68 | 4,745,520 |
| 2020-05-28 | $6.89 | $6.94 | $6.81 | $6.93 | $6.59 | 2,778,820 |
| 2020-05-27 | $6.89 | $6.91 | $6.84 | $6.89 | $6.55 | 2,911,000 |
| 2020-05-26 | $6.82 | $6.92 | $6.81 | $6.91 | $6.57 | 2,627,800 |
| 2020-05-25 | $6.90 | $6.90 | $6.77 | $6.83 | $6.50 | 2,664,060 |
| 2020-05-22 | $7.05 | $7.08 | $6.82 | $6.85 | $6.52 | 6,128,880 |
| 2020-05-21 | $7.02 | $7.16 | $7.02 | $7.06 | $6.72 | 4,579,820 |
| 2020-05-20 | $7.11 | $7.12 | $7.01 | $7.04 | $6.70 | 3,092,700 |
| 2020-05-19 | $7.18 | $7.18 | $7.08 | $7.11 | $6.76 | 2,842,690 |
| 2020-05-18 | $7.11 | $7.14 | $7.03 | $7.08 | $6.74 | 2,974,460 |
| 2020-05-15 | $7.18 | $7.19 | $7.12 | $7.14 | $6.79 | 3,193,230 |
| 2020-05-14 | $7.16 | $7.19 | $7.08 | $7.14 | $6.79 | 2,884,800 |
| 2020-05-13 | $7.13 | $7.23 | $7.05 | $7.19 | $6.84 | 4,532,480 |
| 2020-05-12 | $7.20 | $7.21 | $7.05 | $7.13 | $6.78 | 3,300,900 |
| 2020-05-11 | $7.20 | $7.24 | $7.11 | $7.15 | $6.80 | 4,459,550 |
| 2020-05-08 | $7.15 | $7.21 | $7.11 | $7.14 | $6.79 | 4,234,260 |
| 2020-05-07 | $7.17 | $7.22 | $7.10 | $7.11 | $6.76 | 3,964,150 |
| 2020-05-06 | $6.96 | $7.26 | $6.95 | $7.21 | $6.86 | 6,415,840 |
| 2020-05-05 | $7.03 | $7.03 | $7.03 | $7.03 | $6.69 | 0 |
| 2020-05-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.69 | 0 |
| 2020-05-01 | $7.03 | $7.03 | $7.03 | $7.03 | $6.69 | 0 |
| 2020-04-30 | $6.84 | $7.14 | $6.84 | $7.03 | $6.69 | 7,769,840 |
| 2020-04-29 | $6.71 | $6.77 | $6.66 | $6.70 | $6.37 | 2,145,800 |
| 2020-04-28 | $6.86 | $6.93 | $6.61 | $6.71 | $6.38 | 3,998,080 |
| 2020-04-27 | $6.88 | $6.93 | $6.81 | $6.88 | $6.54 | 2,234,810 |
| 2020-04-24 | $6.98 | $6.98 | $6.83 | $6.88 | $6.54 | 3,224,080 |
| 2020-04-23 | $7.03 | $7.03 | $6.96 | $6.97 | $6.63 | 2,953,190 |
| 2020-04-22 | $6.94 | $7.05 | $6.91 | $7.02 | $6.68 | 2,939,880 |
| 2020-04-21 | $7.01 | $7.01 | $6.86 | $6.94 | $6.60 | 3,456,460 |
| 2020-04-20 | $6.92 | $7.04 | $6.90 | $7.02 | $6.68 | 3,480,350 |
| 2020-04-17 | $6.98 | $7.02 | $6.92 | $6.92 | $6.58 | 4,199,610 |
| 2020-04-16 | $6.81 | $6.98 | $6.81 | $6.95 | $6.61 | 3,574,830 |
| 2020-04-15 | $6.94 | $6.97 | $6.86 | $6.86 | $6.53 | 2,859,640 |
| 2020-04-14 | $6.84 | $6.94 | $6.84 | $6.94 | $6.60 | 2,392,820 |
| 2020-04-13 | $6.89 | $6.90 | $6.79 | $6.84 | $6.51 | 2,954,550 |
| 2020-04-10 | $7.24 | $7.25 | $6.91 | $6.94 | $6.60 | 8,341,650 |
| 2020-04-09 | $7.14 | $7.29 | $7.04 | $7.24 | $6.89 | 9,613,580 |
| 2020-04-08 | $7.07 | $7.12 | $7.01 | $7.07 | $6.73 | 4,267,350 |
| 2020-04-07 | $6.91 | $7.07 | $6.91 | $7.06 | $6.72 | 4,374,420 |
| 2020-04-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.50 | 0 |
| 2020-04-03 | $6.87 | $6.89 | $6.80 | $6.83 | $6.50 | 2,789,270 |
| 2020-04-02 | $6.69 | $6.87 | $6.69 | $6.87 | $6.54 | 2,492,420 |
| 2020-04-01 | $6.77 | $6.84 | $6.71 | $6.73 | $6.40 | 2,209,100 |
| 2020-03-31 | $6.80 | $6.82 | $6.75 | $6.78 | $6.45 | 2,107,900 |
| 2020-03-30 | $6.86 | $6.91 | $6.71 | $6.73 | $6.40 | 4,756,300 |
| 2020-03-27 | $7.13 | $7.13 | $6.94 | $6.94 | $6.60 | 4,214,910 |
| 2020-03-26 | $7.05 | $7.16 | $7.04 | $7.05 | $6.71 | 4,852,700 |
| 2020-03-25 | $7.07 | $7.17 | $7.01 | $7.10 | $6.75 | 6,445,290 |
| 2020-03-24 | $6.88 | $6.96 | $6.78 | $6.94 | $6.60 | 4,539,740 |
| 2020-03-23 | $6.85 | $6.92 | $6.77 | $6.79 | $6.46 | 4,353,000 |
| 2020-03-20 | $7.05 | $7.06 | $6.91 | $7.05 | $6.71 | 4,086,070 |
| 2020-03-19 | $6.81 | $7.05 | $6.79 | $6.98 | $6.64 | 5,935,550 |
| 2020-03-18 | $7.00 | $7.06 | $6.80 | $6.82 | $6.49 | 4,720,550 |
| 2020-03-17 | $6.97 | $7.06 | $6.71 | $6.94 | $6.60 | 5,362,950 |
| 2020-03-16 | $7.30 | $7.33 | $6.90 | $6.91 | $6.57 | 6,564,220 |
| 2020-03-13 | $6.94 | $7.29 | $6.93 | $7.20 | $6.85 | 6,376,230 |
| 2020-03-12 | $7.42 | $7.44 | $7.21 | $7.33 | $6.97 | 6,899,430 |
| 2020-03-11 | $7.65 | $7.72 | $7.48 | $7.49 | $7.13 | 6,159,320 |
| 2020-03-10 | $7.35 | $7.64 | $7.35 | $7.64 | $7.27 | 7,635,210 |
| 2020-03-09 | $7.69 | $7.70 | $7.45 | $7.45 | $7.09 | 8,764,930 |
| 2020-03-06 | $7.78 | $7.91 | $7.78 | $7.82 | $7.44 | 6,577,460 |
| 2020-03-05 | $7.90 | $7.93 | $7.76 | $7.88 | $7.50 | 9,844,220 |
| 2020-03-04 | $7.62 | $7.85 | $7.58 | $7.80 | $7.42 | 8,234,200 |
| 2020-03-03 | $7.58 | $7.90 | $7.56 | $7.69 | $7.32 | 15,019,660 |
| 2020-03-02 | $7.45 | $7.56 | $7.32 | $7.50 | $7.13 | 11,861,020 |
| 2020-02-28 | $7.71 | $7.92 | $7.28 | $7.33 | $6.97 | 16,722,780 |
| 2020-02-27 | $8.03 | $8.12 | $7.97 | $8.02 | $7.63 | 8,681,390 |
| 2020-02-26 | $7.93 | $8.18 | $7.90 | $8.01 | $7.62 | 12,645,960 |
| 2020-02-25 | $8.10 | $8.17 | $7.82 | $8.07 | $7.68 | 15,640,320 |
| 2020-02-24 | $8.16 | $8.38 | $8.08 | $8.28 | $7.88 | 15,289,910 |
| 2020-02-21 | $8.11 | $8.30 | $8.08 | $8.18 | $7.78 | 13,441,260 |
| 2020-02-20 | $8.04 | $8.20 | $8.02 | $8.16 | $7.76 | 11,170,920 |
| 2020-02-19 | $8.34 | $8.35 | $8.05 | $8.07 | $7.68 | 15,055,370 |
| 2020-02-18 | $8.37 | $8.44 | $8.18 | $8.35 | $7.94 | 17,208,350 |
| 2020-02-17 | $8.02 | $8.45 | $7.96 | $8.40 | $7.99 | 20,250,270 |
| 2020-02-14 | $7.90 | $8.03 | $7.82 | $8.02 | $7.63 | 12,715,630 |
| 2020-02-13 | $8.18 | $8.18 | $7.78 | $7.85 | $7.47 | 17,442,970 |
| 2020-02-12 | $8.00 | $8.18 | $7.94 | $8.15 | $7.75 | 18,227,430 |
| 2020-02-11 | $8.70 | $8.79 | $8.02 | $8.12 | $7.72 | 28,862,620 |
| 2020-02-10 | $8.79 | $8.85 | $8.47 | $8.68 | $8.26 | 26,595,050 |
| 2020-02-07 | $9.30 | $9.36 | $8.71 | $8.90 | $8.47 | 54,050,490 |
| 2020-02-06 | $9.38 | $10.15 | $9.23 | $9.68 | $9.21 | 75,467,940 |
| 2020-02-05 | $8.96 | $9.63 | $8.72 | $9.25 | $8.80 | 39,808,260 |
| 2020-02-04 | $8.34 | $9.62 | $8.34 | $8.88 | $8.45 | 24,966,260 |
| 2020-02-03 | $9.00 | $9.00 | $8.75 | $8.75 | $8.32 | 14,574,270 |
| 2020-01-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.25 | 0 |
| 2020-01-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.25 | 0 |
| 2020-01-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.25 | 0 |
| 2020-01-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.25 | 0 |
| 2020-01-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.25 | 0 |
| 2020-01-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.25 | 0 |
| 2020-01-23 | $9.00 | $9.72 | $8.94 | $9.72 | $9.25 | 29,429,420 |
| 2020-01-22 | $8.70 | $8.97 | $8.68 | $8.84 | $8.41 | 7,363,980 |
| 2020-01-21 | $8.85 | $9.13 | $8.84 | $8.87 | $8.44 | 8,257,240 |
| 2020-01-20 | $8.92 | $8.92 | $8.57 | $8.90 | $8.47 | 10,857,710 |
| 2020-01-17 | $8.95 | $9.06 | $8.75 | $8.90 | $8.47 | 11,595,240 |
| 2020-01-16 | $9.05 | $9.08 | $8.90 | $9.00 | $8.56 | 10,093,500 |
| 2020-01-15 | $9.02 | $9.21 | $8.90 | $9.11 | $8.67 | 13,899,630 |
| 2020-01-14 | $8.65 | $9.36 | $8.65 | $9.01 | $8.57 | 20,320,270 |
| 2020-01-13 | $8.59 | $8.88 | $8.40 | $8.75 | $8.32 | 13,591,300 |
| 2020-01-10 | $8.51 | $8.72 | $8.30 | $8.63 | $8.21 | 16,911,250 |
| 2020-01-09 | $8.40 | $8.58 | $8.18 | $8.46 | $8.05 | 20,917,950 |
| 2020-01-08 | $8.30 | $8.48 | $8.16 | $8.34 | $7.93 | 27,721,680 |
| 2020-01-07 | $7.71 | $8.46 | $7.62 | $8.46 | $8.05 | 31,766,020 |
| 2020-01-06 | $7.35 | $7.75 | $7.34 | $7.69 | $7.32 | 17,532,770 |
| 2020-01-03 | $7.58 | $7.65 | $7.36 | $7.49 | $7.13 | 13,556,660 |
| 2020-01-02 | $7.13 | $7.52 | $7.13 | $7.43 | $7.07 | 12,681,520 |
| 2020-01-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 0 |
| 2019-12-31 | $7.06 | $7.15 | $7.02 | $7.10 | $6.75 | 4,159,500 |
| 2019-12-30 | $6.94 | $7.08 | $6.90 | $7.07 | $6.73 | 3,582,780 |
| 2019-12-27 | $7.16 | $7.21 | $6.97 | $6.99 | $6.65 | 5,408,480 |
| 2019-12-26 | $7.02 | $7.10 | $6.96 | $7.10 | $6.75 | 5,351,030 |
| 2019-12-25 | $6.93 | $7.03 | $6.90 | $6.99 | $6.65 | 3,651,880 |
| 2019-12-24 | $6.90 | $6.96 | $6.87 | $6.93 | $6.59 | 3,205,680 |
| 2019-12-23 | $7.04 | $7.07 | $6.85 | $6.87 | $6.54 | 3,451,100 |
| 2019-12-20 | $7.18 | $7.18 | $7.03 | $7.03 | $6.69 | 5,141,980 |
| 2019-12-19 | $7.07 | $7.22 | $7.06 | $7.18 | $6.83 | 6,386,010 |
| 2019-12-18 | $7.06 | $7.16 | $7.02 | $7.07 | $6.73 | 4,528,190 |
| 2019-12-17 | $6.91 | $7.11 | $6.90 | $7.10 | $6.75 | 6,106,700 |
| 2019-12-16 | $6.86 | $6.92 | $6.84 | $6.92 | $6.58 | 2,919,130 |
| 2019-12-13 | $6.81 | $6.85 | $6.78 | $6.84 | $6.51 | 3,507,870 |
| 2019-12-12 | $6.82 | $6.87 | $6.74 | $6.77 | $6.44 | 3,157,200 |
| 2019-12-11 | $6.87 | $7.00 | $6.85 | $6.85 | $6.52 | 5,875,420 |
| 2019-12-10 | $6.82 | $6.86 | $6.75 | $6.85 | $6.52 | 2,325,640 |
| 2019-12-09 | $6.79 | $6.82 | $6.73 | $6.80 | $6.47 | 2,114,100 |
| 2019-12-06 | $6.77 | $6.83 | $6.73 | $6.78 | $6.45 | 2,165,700 |
| 2019-12-05 | $6.73 | $6.81 | $6.70 | $6.77 | $6.44 | 2,263,000 |
| 2019-12-04 | $6.70 | $6.84 | $6.67 | $6.75 | $6.42 | 1,659,180 |
| 2019-12-03 | $6.67 | $6.75 | $6.61 | $6.74 | $6.41 | 1,587,810 |
| 2019-12-02 | $6.67 | $6.72 | $6.61 | $6.66 | $6.34 | 1,881,900 |
| 2019-11-29 | $6.69 | $6.70 | $6.56 | $6.67 | $6.35 | 1,303,800 |
| 2019-11-28 | $6.72 | $6.74 | $6.63 | $6.67 | $6.35 | 1,229,710 |
| 2019-11-27 | $6.67 | $6.73 | $6.63 | $6.69 | $6.36 | 888,140 |
| 2019-11-26 | $6.71 | $6.78 | $6.66 | $6.69 | $6.36 | 1,395,700 |
| 2019-11-25 | $6.67 | $6.74 | $6.60 | $6.71 | $6.38 | 2,021,360 |
| 2019-11-22 | $6.77 | $6.83 | $6.64 | $6.67 | $6.35 | 1,520,460 |
| 2019-11-21 | $6.67 | $6.77 | $6.67 | $6.76 | $6.43 | 1,171,430 |
| 2019-11-20 | $6.75 | $6.79 | $6.71 | $6.72 | $6.39 | 1,706,400 |
| 2019-11-19 | $6.63 | $6.77 | $6.59 | $6.75 | $6.42 | 2,428,390 |
| 2019-11-18 | $6.64 | $6.65 | $6.55 | $6.61 | $6.29 | 1,360,500 |
| 2019-11-15 | $6.70 | $6.70 | $6.56 | $6.58 | $6.26 | 1,897,290 |
| 2019-11-14 | $6.69 | $6.70 | $6.64 | $6.68 | $6.35 | 1,564,590 |
| 2019-11-13 | $6.71 | $6.74 | $6.66 | $6.68 | $6.35 | 1,655,610 |
| 2019-11-12 | $6.66 | $6.71 | $6.56 | $6.70 | $6.37 | 2,971,800 |
| 2019-11-11 | $6.84 | $6.85 | $6.63 | $6.68 | $6.35 | 3,709,270 |
| 2019-11-08 | $6.89 | $6.93 | $6.80 | $6.88 | $6.54 | 6,434,070 |
| 2019-11-07 | $6.92 | $6.96 | $6.85 | $6.88 | $6.54 | 3,589,660 |
| 2019-11-06 | $7.04 | $7.11 | $6.89 | $6.92 | $6.58 | 5,118,500 |
| 2019-11-05 | $7.09 | $7.15 | $6.99 | $7.05 | $6.71 | 4,352,540 |
| 2019-11-04 | $7.14 | $7.20 | $7.07 | $7.09 | $6.74 | 2,405,370 |
| 2019-11-01 | $7.05 | $7.15 | $7.05 | $7.11 | $6.76 | 2,719,680 |
| 2019-10-31 | $7.30 | $7.30 | $7.06 | $7.08 | $6.74 | 4,602,810 |
| 2019-10-30 | $7.34 | $7.39 | $7.23 | $7.31 | $6.95 | 4,178,970 |
| 2019-10-29 | $7.56 | $7.58 | $7.41 | $7.43 | $7.07 | 3,658,200 |
| 2019-10-28 | $7.45 | $7.64 | $7.40 | $7.59 | $7.22 | 6,330,020 |
| 2019-10-25 | $7.22 | $7.43 | $7.18 | $7.43 | $7.07 | 4,030,940 |
| 2019-10-24 | $7.30 | $7.32 | $7.14 | $7.21 | $6.86 | 2,781,680 |
| 2019-10-23 | $7.22 | $7.40 | $7.21 | $7.32 | $6.96 | 4,045,240 |
| 2019-10-22 | $7.19 | $7.33 | $7.12 | $7.29 | $6.93 | 2,249,250 |
| 2019-10-21 | $7.28 | $7.28 | $7.09 | $7.21 | $6.86 | 2,146,690 |
| 2019-10-18 | $7.21 | $7.36 | $7.09 | $7.20 | $6.85 | 3,317,200 |
| 2019-10-17 | $7.34 | $7.42 | $7.26 | $7.36 | $7.00 | 2,988,400 |
| 2019-10-16 | $7.26 | $7.34 | $7.22 | $7.28 | $6.93 | 2,168,950 |
| 2019-10-15 | $7.29 | $7.29 | $7.16 | $7.26 | $6.91 | 2,068,160 |
| 2019-10-14 | $7.15 | $7.31 | $7.09 | $7.30 | $6.94 | 3,466,270 |
| 2019-10-11 | $7.15 | $7.15 | $7.01 | $7.08 | $6.74 | 2,085,100 |
| 2019-10-10 | $7.01 | $7.08 | $6.96 | $7.06 | $6.72 | 1,467,990 |
| 2019-10-09 | $6.97 | $7.03 | $6.91 | $7.01 | $6.67 | 1,410,260 |
| 2019-10-08 | $7.06 | $7.06 | $6.90 | $6.94 | $6.60 | 1,477,100 |
| 2019-10-07 | $7.04 | $7.04 | $7.04 | $7.04 | $6.70 | 0 |
| 2019-10-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.70 | 0 |
| 2019-10-03 | $7.04 | $7.04 | $7.04 | $7.04 | $6.70 | 0 |
| 2019-10-02 | $7.04 | $7.04 | $7.04 | $7.04 | $6.70 | 0 |
| 2019-10-01 | $7.04 | $7.04 | $7.04 | $7.04 | $6.70 | 0 |
| 2019-09-30 | $7.03 | $7.13 | $6.90 | $7.04 | $6.70 | 1,708,600 |
| 2019-09-27 | $6.95 | $7.08 | $6.95 | $7.05 | $6.71 | 1,569,380 |
| 2019-09-26 | $7.12 | $7.18 | $6.91 | $6.94 | $6.60 | 1,967,430 |
| 2019-09-25 | $7.25 | $7.31 | $7.09 | $7.11 | $6.76 | 2,077,990 |
| 2019-09-24 | $7.22 | $7.33 | $7.15 | $7.23 | $6.88 | 2,411,470 |
| 2019-09-23 | $7.36 | $7.36 | $7.13 | $7.19 | $6.84 | 3,234,160 |
| 2019-09-20 | $7.34 | $7.41 | $7.24 | $7.41 | $7.05 | 3,463,860 |
| 2019-09-19 | $7.36 | $7.37 | $7.28 | $7.35 | $6.99 | 1,597,320 |
| 2019-09-18 | $7.23 | $7.34 | $7.22 | $7.31 | $6.95 | 2,112,710 |
| 2019-09-17 | $7.37 | $7.43 | $7.17 | $7.24 | $6.89 | 2,747,350 |
| 2019-09-16 | $7.45 | $7.50 | $7.35 | $7.41 | $7.05 | 2,537,360 |
| 2019-09-13 | $7.43 | $7.43 | $7.43 | $7.43 | $7.07 | 0 |
| 2019-09-12 | $7.35 | $7.45 | $7.35 | $7.43 | $7.07 | 2,269,930 |
| 2019-09-11 | $7.48 | $7.48 | $7.30 | $7.33 | $6.97 | 2,281,000 |
| 2019-09-10 | $7.39 | $7.46 | $7.33 | $7.40 | $7.04 | 3,106,830 |
| 2019-09-09 | $7.34 | $7.43 | $7.32 | $7.39 | $7.03 | 3,461,190 |
| 2019-09-06 | $7.28 | $7.37 | $7.25 | $7.31 | $6.95 | 3,463,590 |
| 2019-09-05 | $7.31 | $7.42 | $7.27 | $7.28 | $6.93 | 3,581,730 |
| 2019-09-04 | $7.29 | $7.34 | $7.24 | $7.31 | $6.95 | 2,436,430 |
| 2019-09-03 | $7.22 | $7.36 | $7.16 | $7.31 | $6.95 | 4,678,070 |
| 2019-09-02 | $7.17 | $7.30 | $7.06 | $7.27 | $6.92 | 5,954,930 |
| 2019-08-30 | $7.02 | $7.34 | $7.02 | $7.19 | $6.84 | 8,590,740 |
| 2019-08-29 | $7.02 | $7.08 | $6.99 | $6.99 | $6.65 | 2,476,300 |
| 2019-08-28 | $6.93 | $7.06 | $6.93 | $7.03 | $6.69 | 2,067,160 |
| 2019-08-27 | $6.81 | $7.03 | $6.81 | $6.97 | $6.63 | 1,852,950 |
| 2019-08-26 | $6.90 | $6.90 | $6.73 | $6.79 | $6.46 | 1,566,280 |
| 2019-08-23 | $7.08 | $7.08 | $6.82 | $6.91 | $6.57 | 3,099,300 |
| 2019-08-22 | $7.06 | $7.28 | $6.92 | $7.12 | $6.77 | 2,118,310 |
| 2019-08-21 | $6.91 | $6.99 | $6.91 | $6.93 | $6.59 | 1,301,340 |
| 2019-08-20 | $6.91 | $7.04 | $6.91 | $6.95 | $6.61 | 2,625,070 |
| 2019-08-19 | $6.76 | $6.93 | $6.75 | $6.91 | $6.57 | 1,687,960 |
| 2019-08-16 | $6.72 | $6.80 | $6.69 | $6.72 | $6.39 | 1,515,010 |
| 2019-08-15 | $6.69 | $6.74 | $6.62 | $6.72 | $6.39 | 1,468,480 |
| 2019-08-14 | $6.70 | $6.78 | $6.69 | $6.77 | $6.44 | 1,502,100 |
| 2019-08-13 | $6.72 | $6.72 | $6.60 | $6.63 | $6.31 | 1,270,140 |
| 2019-08-12 | $6.54 | $6.78 | $6.54 | $6.74 | $6.41 | 1,687,260 |
| 2019-08-09 | $6.65 | $6.67 | $6.53 | $6.53 | $6.21 | 1,005,400 |
| 2019-08-08 | $6.61 | $6.67 | $6.59 | $6.61 | $6.29 | 1,318,050 |
| 2019-08-07 | $6.61 | $6.66 | $6.54 | $6.56 | $6.24 | 951,910 |
| 2019-08-06 | $6.70 | $6.74 | $6.43 | $6.60 | $6.28 | 2,867,970 |
| 2019-08-05 | $6.91 | $6.94 | $6.82 | $6.83 | $6.50 | 1,360,490 |
| 2019-08-02 | $7.02 | $7.03 | $6.87 | $6.94 | $6.60 | 2,432,060 |
| 2019-08-01 | $7.08 | $7.12 | $7.02 | $7.09 | $6.74 | 1,547,300 |
| 2019-07-31 | $7.07 | $7.14 | $7.07 | $7.11 | $6.76 | 1,196,140 |
| 2019-07-30 | $7.08 | $7.18 | $7.05 | $7.14 | $6.79 | 1,481,890 |
| 2019-07-29 | $7.11 | $7.14 | $7.03 | $7.04 | $6.70 | 976,421 |
| 2019-07-26 | $7.13 | $7.13 | $7.04 | $7.11 | $6.76 | 1,275,450 |
| 2019-07-25 | $7.10 | $7.12 | $7.05 | $7.10 | $6.75 | 992,800 |
| 2019-07-24 | $7.07 | $7.14 | $7.03 | $7.08 | $6.74 | 1,404,790 |
| 2019-07-23 | $7.00 | $7.07 | $6.97 | $7.02 | $6.68 | 1,082,280 |
| 2019-07-22 | $7.17 | $7.20 | $6.97 | $6.98 | $6.64 | 2,516,790 |
| 2019-07-19 | $7.19 | $7.25 | $7.15 | $7.17 | $6.82 | 1,269,910 |
| 2019-07-18 | $7.29 | $7.29 | $7.14 | $7.18 | $6.83 | 1,705,740 |
| 2019-07-17 | $7.29 | $7.35 | $7.24 | $7.27 | $6.92 | 1,620,720 |
| 2019-07-16 | $7.29 | $7.33 | $7.24 | $7.31 | $6.95 | 1,183,800 |
| 2019-07-15 | $7.24 | $7.34 | $7.11 | $7.29 | $6.93 | 2,415,400 |
| 2019-07-12 | $7.13 | $7.20 | $7.12 | $7.19 | $6.84 | 997,800 |
| 2019-07-11 | $7.14 | $7.20 | $7.10 | $7.13 | $6.78 | 1,186,220 |
| 2019-07-10 | $7.17 | $7.20 | $7.08 | $7.08 | $6.74 | 1,173,340 |
| 2019-07-09 | $7.13 | $7.28 | $7.10 | $7.17 | $6.82 | 1,678,780 |
| 2019-07-08 | $7.63 | $7.63 | $7.29 | $7.34 | $6.79 | 3,169,940 |
| 2019-07-05 | $7.62 | $7.65 | $7.57 | $7.63 | $7.06 | 1,560,690 |
| 2019-07-04 | $7.65 | $7.70 | $7.57 | $7.62 | $7.05 | 1,873,770 |
| 2019-07-03 | $7.69 | $7.70 | $7.62 | $7.65 | $7.08 | 2,368,300 |
| 2019-07-02 | $7.81 | $7.81 | $7.63 | $7.66 | $7.09 | 3,387,200 |
| 2019-07-01 | $7.62 | $7.85 | $7.58 | $7.80 | $7.22 | 4,635,390 |
| 2019-06-28 | $7.66 | $7.66 | $7.47 | $7.51 | $6.95 | 2,120,890 |
| 2019-06-27 | $7.70 | $7.72 | $7.60 | $7.68 | $7.11 | 2,139,370 |
| 2019-06-26 | $7.59 | $7.72 | $7.55 | $7.66 | $7.09 | 1,961,710 |
| 2019-06-25 | $7.68 | $7.69 | $7.51 | $7.59 | $7.02 | 2,333,700 |
| 2019-06-24 | $7.64 | $7.67 | $7.58 | $7.64 | $7.07 | 2,037,920 |
| 2019-06-21 | $7.63 | $7.67 | $7.56 | $7.64 | $7.07 | 3,627,300 |
| 2019-06-20 | $7.44 | $7.60 | $7.40 | $7.58 | $7.01 | 3,380,270 |
| 2019-06-19 | $7.53 | $7.60 | $7.43 | $7.44 | $6.89 | 2,884,340 |
| 2019-06-18 | $7.29 | $7.48 | $7.26 | $7.43 | $6.88 | 2,123,950 |
| 2019-06-17 | $7.36 | $7.38 | $7.28 | $7.29 | $6.75 | 1,432,580 |
| 2019-06-14 | $7.39 | $7.48 | $7.35 | $7.38 | $6.83 | 1,684,720 |
| 2019-06-13 | $7.35 | $7.48 | $7.33 | $7.43 | $6.88 | 1,901,470 |
| 2019-06-12 | $7.40 | $7.46 | $7.32 | $7.35 | $6.80 | 2,220,490 |
| 2019-06-11 | $7.24 | $7.44 | $7.22 | $7.42 | $6.87 | 2,531,480 |
| 2019-06-10 | $7.17 | $7.27 | $7.17 | $7.24 | $6.70 | 1,395,940 |
| 2019-06-07 | $7.15 | $7.15 | $7.15 | $7.15 | $6.62 | 0 |
| 2019-06-06 | $7.26 | $7.28 | $7.13 | $7.15 | $6.62 | 1,601,500 |
| 2019-06-05 | $7.32 | $7.34 | $7.19 | $7.23 | $6.69 | 2,293,900 |
| 2019-06-04 | $7.31 | $7.32 | $7.18 | $7.27 | $6.73 | 2,328,370 |
| 2019-06-03 | $7.33 | $7.36 | $7.23 | $7.29 | $6.75 | 2,026,140 |
| 2019-05-31 | $7.38 | $7.42 | $7.30 | $7.31 | $6.77 | 2,313,120 |
| 2019-05-30 | $7.49 | $7.49 | $7.26 | $7.36 | $6.81 | 2,949,100 |
| 2019-05-29 | $7.37 | $7.53 | $7.37 | $7.46 | $6.90 | 2,308,600 |
| 2019-05-28 | $7.44 | $7.57 | $7.41 | $7.42 | $6.87 | 3,045,200 |
| 2019-05-27 | $7.27 | $7.48 | $7.25 | $7.44 | $6.89 | 2,070,900 |
| 2019-05-24 | $7.28 | $7.40 | $7.23 | $7.25 | $6.71 | 1,783,000 |
| 2019-05-23 | $7.48 | $7.48 | $7.30 | $7.35 | $6.80 | 2,033,300 |
| 2019-05-22 | $7.59 | $7.61 | $7.39 | $7.48 | $6.92 | 2,440,260 |
| 2019-05-21 | $7.52 | $7.65 | $7.50 | $7.62 | $7.05 | 2,447,500 |
| 2019-05-20 | $7.58 | $7.66 | $7.42 | $7.51 | $6.95 | 2,418,210 |
| 2019-05-17 | $7.99 | $7.99 | $7.48 | $7.60 | $7.03 | 2,963,010 |
| 2019-05-16 | $7.85 | $7.94 | $7.81 | $7.89 | $7.30 | 2,742,100 |
| 2019-05-15 | $7.78 | $7.89 | $7.77 | $7.86 | $7.27 | 2,968,800 |
| 2019-05-14 | $7.78 | $7.82 | $7.60 | $7.74 | $7.16 | 2,430,400 |
| 2019-05-13 | $7.72 | $7.85 | $7.71 | $7.77 | $7.19 | 2,266,010 |
| 2019-05-10 | $7.64 | $7.83 | $7.50 | $7.79 | $7.21 | 3,116,500 |
| 2019-05-09 | $7.65 | $7.70 | $7.55 | $7.60 | $7.03 | 2,014,300 |
| 2019-05-08 | $7.50 | $7.76 | $7.42 | $7.65 | $7.08 | 3,217,020 |
| 2019-05-07 | $7.42 | $7.65 | $7.42 | $7.58 | $7.01 | 3,340,080 |
| 2019-05-06 | $7.70 | $7.76 | $7.34 | $7.38 | $6.83 | 5,916,290 |
| 2019-05-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.29 | 0 |
| 2019-05-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.29 | 0 |
| 2019-05-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.29 | 0 |
| 2019-04-30 | $7.76 | $7.96 | $7.71 | $7.88 | $7.29 | 3,230,720 |
| 2019-04-29 | $8.06 | $8.06 | $7.59 | $7.65 | $7.08 | 4,961,350 |
| 2019-04-26 | $8.11 | $8.19 | $8.03 | $8.03 | $7.43 | 3,097,290 |
| 2019-04-25 | $8.39 | $8.44 | $8.11 | $8.11 | $7.51 | 3,870,010 |
| 2019-04-24 | $8.36 | $8.42 | $8.23 | $8.40 | $7.77 | 4,266,820 |
| 2019-04-23 | $8.56 | $8.64 | $8.28 | $8.32 | $7.70 | 6,872,920 |
| 2019-04-22 | $8.84 | $8.89 | $8.49 | $8.54 | $7.90 | 6,536,040 |
| 2019-04-19 | $8.90 | $8.97 | $8.76 | $8.82 | $8.16 | 6,146,770 |
| 2019-04-18 | $9.03 | $9.03 | $8.86 | $8.91 | $8.25 | 5,474,840 |
| 2019-04-17 | $8.88 | $9.09 | $8.78 | $9.02 | $8.35 | 10,646,030 |
| 2019-04-16 | $8.75 | $8.91 | $8.56 | $8.87 | $8.21 | 5,219,350 |
| 2019-04-15 | $8.88 | $8.97 | $8.73 | $8.73 | $8.08 | 8,665,100 |
| 2019-04-12 | $8.62 | $8.85 | $8.53 | $8.79 | $8.13 | 6,114,560 |
| 2019-04-11 | $8.69 | $8.72 | $8.51 | $8.60 | $7.96 | 4,581,530 |
| 2019-04-10 | $8.74 | $8.78 | $8.55 | $8.66 | $8.01 | 5,168,000 |
| 2019-04-09 | $8.60 | $8.84 | $8.51 | $8.79 | $8.13 | 6,553,320 |
| 2019-04-08 | $8.70 | $8.85 | $8.50 | $8.64 | $8.00 | 7,316,560 |
| 2019-04-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.08 | 0 |
| 2019-04-04 | $8.80 | $8.89 | $8.69 | $8.73 | $8.08 | 7,908,060 |
| 2019-04-03 | $8.59 | $8.83 | $8.54 | $8.81 | $8.15 | 7,490,750 |
| 2019-04-02 | $8.66 | $8.86 | $8.57 | $8.66 | $8.01 | 8,906,940 |
| 2019-04-01 | $8.41 | $8.69 | $8.38 | $8.64 | $8.00 | 7,797,100 |
| 2019-03-29 | $8.15 | $8.40 | $8.02 | $8.40 | $7.77 | 6,813,530 |
| 2019-03-28 | $8.36 | $8.45 | $8.07 | $8.12 | $7.51 | 5,600,270 |
| 2019-03-27 | $8.57 | $8.67 | $8.23 | $8.36 | $7.74 | 5,951,750 |
| 2019-03-26 | $9.08 | $9.18 | $8.50 | $8.50 | $7.87 | 9,963,210 |
| 2019-03-25 | $8.79 | $9.62 | $8.78 | $9.12 | $8.44 | 14,919,080 |
| 2019-03-22 | $8.89 | $8.97 | $8.71 | $8.85 | $8.19 | 8,408,500 |
| 2019-03-21 | $8.75 | $9.12 | $8.66 | $8.92 | $8.26 | 11,614,330 |
| 2019-03-20 | $9.20 | $9.20 | $8.62 | $8.80 | $8.14 | 8,730,040 |
| 2019-03-19 | $9.02 | $9.02 | $8.80 | $8.93 | $8.26 | 6,454,390 |
| 2019-03-18 | $8.88 | $9.02 | $8.76 | $9.00 | $8.33 | 8,396,850 |
| 2019-03-15 | $9.02 | $9.30 | $8.94 | $8.99 | $8.32 | 13,600,140 |
| 2019-03-14 | $8.71 | $9.12 | $8.40 | $9.12 | $8.44 | 16,530,400 |
| 2019-03-13 | $8.90 | $9.23 | $8.72 | $8.80 | $8.14 | 20,019,750 |
| 2019-03-12 | $8.65 | $9.20 | $8.53 | $8.92 | $8.26 | 19,708,450 |
| 2019-03-11 | $8.15 | $8.66 | $8.12 | $8.61 | $7.97 | 14,154,950 |
| 2019-03-08 | $8.18 | $8.34 | $8.05 | $8.08 | $7.48 | 9,579,640 |
| 2019-03-07 | $8.24 | $8.55 | $8.16 | $8.42 | $7.79 | 13,662,310 |
| 2019-03-06 | $8.26 | $8.34 | $8.08 | $8.28 | $7.66 | 12,609,860 |
| 2019-03-05 | $7.85 | $8.34 | $7.80 | $8.28 | $7.66 | 16,088,580 |
| 2019-03-04 | $7.83 | $8.07 | $7.82 | $7.89 | $7.30 | 11,955,050 |
| 2019-03-01 | $7.79 | $7.83 | $7.65 | $7.77 | $7.19 | 5,332,160 |
| 2019-02-28 | $7.87 | $7.90 | $7.71 | $7.76 | $7.18 | 6,541,710 |
| 2019-02-27 | $7.86 | $7.97 | $7.71 | $7.83 | $7.25 | 8,853,400 |
| 2019-02-26 | $7.86 | $7.99 | $7.72 | $7.80 | $7.22 | 10,334,520 |
| 2019-02-25 | $7.82 | $7.98 | $7.62 | $7.91 | $7.32 | 12,460,460 |
| 2019-02-22 | $7.31 | $7.59 | $7.31 | $7.59 | $7.02 | 7,645,880 |
| 2019-02-21 | $7.36 | $7.52 | $7.31 | $7.37 | $6.82 | 6,114,970 |
| 2019-02-20 | $7.45 | $7.45 | $7.26 | $7.39 | $6.84 | 3,901,960 |
| 2019-02-19 | $7.47 | $7.53 | $7.34 | $7.44 | $6.89 | 5,100,090 |
| 2019-02-18 | $7.18 | $7.49 | $7.18 | $7.48 | $6.92 | 7,084,610 |
| 2019-02-15 | $7.19 | $7.22 | $7.15 | $7.15 | $6.62 | 2,224,890 |
| 2019-02-14 | $7.12 | $7.29 | $7.12 | $7.21 | $6.67 | 3,613,000 |
| 2019-02-13 | $7.08 | $7.22 | $7.04 | $7.18 | $6.64 | 4,103,740 |
| 2019-02-12 | $7.02 | $7.11 | $6.97 | $7.08 | $6.55 | 3,344,750 |
| 2019-02-11 | $6.93 | $7.03 | $6.88 | $7.02 | $6.50 | 3,069,240 |
| 2019-02-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.40 | 0 |
| 2019-02-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.40 | 0 |
| 2019-02-06 | $6.92 | $6.92 | $6.92 | $6.92 | $6.40 | 0 |
| 2019-02-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.40 | 0 |
| 2019-02-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.40 | 0 |
| 2019-02-01 | $6.76 | $6.95 | $6.72 | $6.92 | $6.40 | 2,446,090 |
| 2019-01-31 | $6.85 | $6.89 | $6.70 | $6.70 | $6.20 | 2,861,810 |
| 2019-01-30 | $6.82 | $7.00 | $6.76 | $6.80 | $6.29 | 3,293,000 |
| 2019-01-29 | $7.10 | $7.13 | $6.63 | $7.01 | $6.49 | 5,044,070 |
| 2019-01-28 | $7.20 | $7.25 | $7.06 | $7.13 | $6.60 | 3,211,160 |
| 2019-01-25 | $7.09 | $7.28 | $7.09 | $7.18 | $6.64 | 5,478,800 |
| 2019-01-24 | $7.10 | $7.25 | $7.04 | $7.11 | $6.58 | 5,797,610 |
| 2019-01-23 | $6.97 | $7.02 | $6.92 | $7.01 | $6.49 | 2,424,500 |
| 2019-01-22 | $7.09 | $7.13 | $6.94 | $7.00 | $6.48 | 3,434,930 |
| 2019-01-21 | $7.10 | $7.13 | $7.04 | $7.11 | $6.58 | 2,826,210 |
| 2019-01-18 | $7.27 | $7.27 | $7.04 | $7.06 | $6.53 | 5,571,880 |
| 2019-01-17 | $7.23 | $7.48 | $7.14 | $7.27 | $6.73 | 7,496,580 |
| 2019-01-16 | $7.17 | $7.26 | $7.14 | $7.22 | $6.68 | 4,251,480 |
| 2019-01-15 | $7.07 | $7.13 | $7.01 | $7.11 | $6.58 | 2,961,930 |
| 2019-01-14 | $7.15 | $7.15 | $7.01 | $7.06 | $6.53 | 2,811,930 |
| 2019-01-11 | $7.12 | $7.16 | $7.02 | $7.15 | $6.62 | 4,216,380 |
| 2019-01-10 | $6.95 | $7.21 | $6.90 | $7.13 | $6.60 | 6,591,890 |
| 2019-01-09 | $6.92 | $7.07 | $6.82 | $6.94 | $6.42 | 4,881,930 |
| 2019-01-08 | $6.94 | $6.99 | $6.80 | $6.92 | $6.40 | 4,200,060 |
| 2019-01-07 | $6.95 | $6.95 | $6.85 | $6.93 | $6.41 | 4,579,660 |
| 2019-01-04 | $6.60 | $6.86 | $6.56 | $6.83 | $6.32 | 4,563,550 |
| 2019-01-03 | $6.76 | $6.86 | $6.61 | $6.65 | $6.15 | 2,588,850 |
| 2019-01-02 | $6.77 | $6.82 | $6.70 | $6.76 | $6.26 | 1,110,100 |
| 2019-01-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.22 | 0 |
| 2018-12-31 | $6.72 | $6.72 | $6.72 | $6.72 | $6.22 | 0 |
| 2018-12-28 | $6.69 | $6.86 | $6.66 | $6.72 | $6.22 | 1,831,110 |
| 2018-12-27 | $6.94 | $6.96 | $6.60 | $6.67 | $6.17 | 2,756,680 |
| 2018-12-26 | $6.75 | $6.90 | $6.75 | $6.86 | $6.35 | 3,806,570 |
| 2018-12-25 | $6.95 | $6.95 | $6.53 | $6.75 | $6.25 | 4,394,200 |
| 2018-12-24 | $6.96 | $7.01 | $6.93 | $7.00 | $6.48 | 1,621,840 |
| 2018-12-21 | $7.03 | $7.04 | $6.88 | $6.96 | $6.44 | 2,413,750 |
| 2018-12-20 | $6.94 | $7.06 | $6.86 | $7.03 | $6.51 | 3,140,170 |
| 2018-12-19 | $6.98 | $7.10 | $6.93 | $6.94 | $6.42 | 2,915,520 |
| 2018-12-18 | $6.93 | $7.05 | $6.91 | $6.95 | $6.43 | 2,183,100 |
| 2018-12-17 | $6.95 | $7.05 | $6.92 | $6.98 | $6.46 | 2,434,450 |
| 2018-12-14 | $7.28 | $7.28 | $6.84 | $6.95 | $6.43 | 6,128,410 |
| 2018-12-13 | $7.34 | $7.37 | $7.24 | $7.27 | $6.73 | 3,283,850 |
| 2018-12-12 | $7.37 | $7.45 | $7.23 | $7.30 | $6.76 | 3,150,860 |
| 2018-12-11 | $7.28 | $7.45 | $7.27 | $7.37 | $6.82 | 3,427,280 |
| 2018-12-10 | $7.22 | $7.30 | $7.18 | $7.28 | $6.74 | 2,663,800 |
| 2018-12-07 | $7.30 | $7.36 | $7.23 | $7.27 | $6.73 | 3,213,600 |
| 2018-12-06 | $7.45 | $7.50 | $7.26 | $7.28 | $6.74 | 5,737,990 |
| 2018-12-05 | $7.40 | $7.58 | $7.30 | $7.53 | $6.97 | 8,076,720 |
| 2018-12-04 | $7.45 | $7.83 | $7.40 | $7.70 | $7.13 | 13,953,830 |
| 2018-12-03 | $7.44 | $7.54 | $7.34 | $7.45 | $6.89 | 9,122,020 |
| 2018-11-30 | $7.22 | $7.33 | $7.10 | $7.26 | $6.72 | 7,707,310 |
| 2018-11-29 | $7.57 | $7.57 | $7.27 | $7.28 | $6.74 | 11,940,190 |
| 2018-11-28 | $7.63 | $7.76 | $7.31 | $7.64 | $7.07 | 15,119,720 |
| 2018-11-27 | $7.53 | $7.68 | $7.37 | $7.51 | $6.95 | 12,831,340 |
| 2018-11-26 | $7.37 | $7.47 | $7.29 | $7.42 | $6.87 | 8,514,740 |
| 2018-11-23 | $7.84 | $7.85 | $7.28 | $7.30 | $6.76 | 18,336,130 |
| 2018-11-22 | $7.97 | $8.21 | $7.81 | $7.90 | $7.31 | 17,828,920 |
| 2018-11-21 | $7.88 | $8.21 | $7.57 | $7.89 | $7.30 | 19,998,750 |
| 2018-11-20 | $8.40 | $8.55 | $8.01 | $8.01 | $7.41 | 32,838,760 |
| 2018-11-19 | $8.51 | $9.35 | $8.18 | $8.90 | $8.24 | 48,030,530 |
| 2018-11-16 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 11,640,370 |
| 2018-11-15 | $7.73 | $7.73 | $7.73 | $7.73 | $7.15 | 7,779,170 |
| 2018-11-14 | $7.04 | $7.14 | $6.95 | $7.03 | $6.51 | 2,247,500 |
| 2018-11-13 | $6.80 | $7.12 | $6.80 | $7.09 | $6.56 | 3,248,840 |
| 2018-11-12 | $6.79 | $6.93 | $6.72 | $6.92 | $6.40 | 2,903,510 |
| 2018-11-09 | $6.75 | $6.80 | $6.70 | $6.77 | $6.27 | 1,315,330 |
| 2018-11-08 | $6.76 | $6.87 | $6.68 | $6.77 | $6.27 | 1,788,040 |
| 2018-11-07 | $6.68 | $6.87 | $6.67 | $6.76 | $6.26 | 2,454,730 |
| 2018-11-06 | $6.58 | $6.92 | $6.57 | $6.79 | $6.28 | 4,167,590 |
| 2018-11-05 | $6.69 | $6.73 | $6.52 | $6.65 | $6.15 | 2,002,940 |
| 2018-11-02 | $6.54 | $6.69 | $6.46 | $6.67 | $6.17 | 2,543,030 |
| 2018-11-01 | $6.39 | $6.52 | $6.36 | $6.48 | $6.00 | 2,157,170 |
| 2018-10-31 | $6.39 | $6.48 | $6.30 | $6.40 | $5.92 | 1,686,740 |
| 2018-10-30 | $6.31 | $6.40 | $6.20 | $6.36 | $5.89 | 1,068,690 |
| 2018-10-29 | $6.29 | $6.35 | $6.24 | $6.31 | $5.84 | 690,470 |
| 2018-10-26 | $6.38 | $6.43 | $6.26 | $6.29 | $5.82 | 977,990 |
| 2018-10-25 | $6.09 | $6.32 | $6.03 | $6.26 | $5.79 | 802,900 |
| 2018-10-24 | $6.30 | $6.40 | $6.21 | $6.29 | $5.82 | 962,700 |
| 2018-10-23 | $6.34 | $6.38 | $6.13 | $6.27 | $5.80 | 1,330,090 |
| 2018-10-22 | $6.09 | $6.40 | $6.09 | $6.34 | $5.87 | 2,166,810 |
| 2018-10-19 | $5.91 | $6.09 | $5.90 | $6.08 | $5.63 | 1,440,200 |
| 2018-10-18 | $6.02 | $6.06 | $5.94 | $5.99 | $5.54 | 1,187,150 |
| 2018-10-17 | $6.11 | $6.13 | $5.94 | $6.04 | $5.59 | 1,817,960 |
| 2018-10-16 | $6.32 | $6.33 | $5.97 | $6.00 | $5.55 | 3,902,470 |
| 2018-10-15 | $6.80 | $6.80 | $6.24 | $6.32 | $5.85 | 2,897,350 |
| 2018-10-12 | $6.62 | $6.86 | $6.33 | $6.85 | $6.34 | 2,663,510 |
| 2018-10-11 | $7.35 | $7.37 | $6.70 | $6.71 | $6.21 | 2,492,500 |
| 2018-10-10 | $7.52 | $7.52 | $7.37 | $7.42 | $6.87 | 607,890 |
| 2018-10-09 | $7.45 | $7.49 | $7.39 | $7.45 | $6.89 | 811,000 |
| 2018-10-08 | $7.47 | $7.63 | $7.38 | $7.48 | $6.92 | 2,606,180 |
| 2018-10-05 | $7.51 | $7.51 | $7.51 | $7.51 | $6.95 | 0 |
| 2018-10-04 | $7.51 | $7.51 | $7.51 | $7.51 | $6.95 | 0 |
| 2018-10-03 | $7.51 | $7.51 | $7.51 | $7.51 | $6.95 | 0 |
| 2018-10-02 | $7.51 | $7.51 | $7.51 | $7.51 | $6.95 | 0 |
| 2018-10-01 | $7.51 | $7.51 | $7.51 | $7.51 | $6.95 | 0 |
| 2018-09-28 | $7.48 | $7.55 | $7.47 | $7.51 | $6.95 | 783,690 |
| 2018-09-27 | $7.55 | $7.57 | $7.48 | $7.48 | $6.92 | 1,025,800 |
| 2018-09-26 | $7.59 | $7.63 | $7.48 | $7.55 | $6.99 | 1,838,210 |
| 2018-09-25 | $7.25 | $7.62 | $7.24 | $7.56 | $7.00 | 5,307,180 |
| 2018-09-24 | $7.30 | $7.30 | $7.30 | $7.30 | $6.76 | 0 |
| 2018-09-21 | $7.17 | $7.31 | $7.13 | $7.30 | $6.76 | 1,466,970 |
| 2018-09-20 | $7.21 | $7.21 | $7.14 | $7.17 | $6.64 | 528,200 |
| 2018-09-19 | $7.19 | $7.24 | $7.14 | $7.23 | $6.69 | 1,337,480 |
| 2018-09-18 | $7.11 | $7.22 | $7.06 | $7.19 | $6.65 | 1,121,310 |
| 2018-09-17 | $7.16 | $7.17 | $7.06 | $7.12 | $6.59 | 949,100 |
| 2018-09-14 | $7.16 | $7.21 | $7.09 | $7.19 | $6.65 | 1,346,610 |
| 2018-09-13 | $6.99 | $7.14 | $6.99 | $7.14 | $6.61 | 1,253,100 |
| 2018-09-12 | $6.92 | $7.03 | $6.92 | $6.98 | $6.46 | 417,900 |
| 2018-09-11 | $6.99 | $7.03 | $6.94 | $6.95 | $6.43 | 714,410 |
| 2018-09-10 | $7.09 | $7.16 | $6.94 | $6.95 | $6.43 | 963,600 |
| 2018-09-07 | $7.04 | $7.15 | $7.02 | $7.10 | $6.57 | 818,390 |
| 2018-09-06 | $7.13 | $7.17 | $7.03 | $7.03 | $6.51 | 879,560 |
| 2018-09-05 | $7.22 | $7.22 | $7.03 | $7.13 | $6.60 | 1,104,300 |
| 2018-09-04 | $7.02 | $7.44 | $6.97 | $7.24 | $6.70 | 2,136,330 |
| 2018-09-03 | $7.07 | $7.14 | $6.96 | $7.05 | $6.52 | 650,620 |
| 2018-08-31 | $7.12 | $7.15 | $6.99 | $7.12 | $6.59 | 1,180,930 |
| 2018-08-30 | $7.13 | $7.18 | $7.09 | $7.11 | $6.58 | 824,010 |
| 2018-08-29 | $7.15 | $7.18 | $7.08 | $7.11 | $6.58 | 729,760 |
| 2018-08-28 | $7.14 | $7.22 | $7.07 | $7.15 | $6.62 | 1,371,900 |
| 2018-08-27 | $7.06 | $7.21 | $7.03 | $7.15 | $6.62 | 1,689,540 |
| 2018-08-24 | $7.04 | $7.10 | $6.96 | $7.06 | $6.53 | 1,272,730 |
| 2018-08-23 | $7.00 | $7.10 | $6.93 | $7.05 | $6.52 | 1,244,700 |
| 2018-08-22 | $7.00 | $7.10 | $6.90 | $7.02 | $6.50 | 642,490 |
| 2018-08-21 | $6.94 | $7.05 | $6.89 | $7.01 | $6.49 | 1,043,900 |
| 2018-08-20 | $6.70 | $6.97 | $6.70 | $6.94 | $6.42 | 1,652,200 |
| 2018-08-17 | $7.03 | $7.07 | $6.71 | $6.73 | $6.23 | 1,487,530 |
| 2018-08-16 | $6.98 | $7.05 | $6.91 | $7.02 | $6.50 | 1,228,700 |
| 2018-08-15 | $7.08 | $7.14 | $7.00 | $7.03 | $6.51 | 1,591,970 |
| 2018-08-14 | $7.12 | $7.19 | $7.08 | $7.10 | $6.57 | 1,863,540 |
| 2018-08-13 | $7.25 | $7.25 | $7.09 | $7.18 | $6.64 | 1,304,200 |
| 2018-08-10 | $7.30 | $7.35 | $7.19 | $7.26 | $6.72 | 1,085,000 |
| 2018-08-09 | $7.24 | $7.42 | $7.20 | $7.35 | $6.80 | 1,589,400 |
| 2018-08-08 | $7.24 | $7.35 | $7.14 | $7.24 | $6.70 | 1,358,000 |
| 2018-08-07 | $7.08 | $7.26 | $7.06 | $7.24 | $6.70 | 1,246,030 |
| 2018-08-06 | $7.20 | $7.20 | $7.05 | $7.12 | $6.59 | 1,984,280 |
| 2018-08-03 | $7.42 | $7.42 | $7.05 | $7.16 | $6.63 | 2,023,060 |
| 2018-08-02 | $7.68 | $7.68 | $7.25 | $7.42 | $6.87 | 2,030,500 |
| 2018-08-01 | $7.71 | $7.89 | $7.68 | $7.68 | $7.11 | 1,427,200 |
| 2018-07-31 | $7.70 | $7.73 | $7.63 | $7.69 | $7.12 | 1,200,270 |
| 2018-07-30 | $7.83 | $7.91 | $7.61 | $7.64 | $7.07 | 1,866,300 |
| 2018-07-27 | $8.01 | $8.01 | $7.80 | $7.83 | $7.25 | 1,264,900 |
| 2018-07-26 | $8.02 | $8.05 | $7.96 | $8.00 | $7.40 | 1,312,500 |
| 2018-07-25 | $8.07 | $8.08 | $8.00 | $8.06 | $7.46 | 1,464,020 |
| 2018-07-24 | $7.97 | $8.09 | $7.94 | $8.06 | $7.46 | 2,338,110 |
| 2018-07-23 | $7.92 | $7.98 | $7.88 | $7.95 | $7.36 | 939,500 |
| 2018-07-20 | $7.87 | $7.98 | $7.87 | $7.94 | $7.35 | 769,260 |
| 2018-07-19 | $7.95 | $7.96 | $7.86 | $7.91 | $7.32 | 930,280 |
| 2018-07-18 | $7.90 | $7.96 | $7.84 | $7.95 | $7.36 | 1,184,640 |
| 2018-07-17 | $7.87 | $7.90 | $7.80 | $7.90 | $7.31 | 710,850 |
| 2018-07-16 | $7.92 | $7.95 | $7.86 | $7.87 | $7.28 | 855,200 |
| 2018-07-13 | $7.88 | $7.98 | $7.84 | $7.97 | $7.38 | 1,241,990 |
| 2018-07-12 | $7.77 | $7.95 | $7.74 | $7.94 | $7.35 | 1,639,400 |
| 2018-07-11 | $7.86 | $7.89 | $7.68 | $7.74 | $7.16 | 1,521,430 |
| 2018-07-10 | $7.95 | $7.95 | $7.80 | $7.93 | $7.34 | 1,729,450 |
| 2018-07-09 | $7.78 | $7.97 | $7.58 | $7.96 | $7.23 | 1,116,750 |
| 2018-07-06 | $7.75 | $7.85 | $7.54 | $7.73 | $7.02 | 1,267,800 |
| 2018-07-05 | $7.91 | $8.00 | $7.63 | $7.67 | $6.97 | 965,610 |
| 2018-07-04 | $8.03 | $8.08 | $7.86 | $7.91 | $7.18 | 764,500 |
| 2018-07-03 | $7.93 | $8.05 | $7.82 | $8.03 | $7.29 | 1,329,000 |
| 2018-07-02 | $8.10 | $8.15 | $7.84 | $7.96 | $7.23 | 1,951,030 |
| 2018-06-29 | $7.98 | $8.09 | $7.96 | $8.08 | $7.34 | 1,286,600 |
| 2018-06-28 | $7.95 | $8.07 | $7.92 | $7.96 | $7.23 | 1,398,800 |
| 2018-06-27 | $7.81 | $8.15 | $7.81 | $8.08 | $7.34 | 4,157,480 |
| 2018-06-26 | $7.73 | $7.84 | $7.64 | $7.80 | $7.08 | 1,615,720 |
| 2018-06-25 | $7.80 | $7.93 | $7.72 | $7.77 | $7.06 | 1,417,650 |
| 2018-06-22 | $7.50 | $7.80 | $7.50 | $7.79 | $7.08 | 2,067,450 |
| 2018-06-21 | $7.76 | $7.82 | $7.54 | $7.59 | $6.89 | 1,704,720 |
| 2018-06-20 | $7.60 | $7.83 | $7.59 | $7.76 | $7.05 | 1,964,310 |
| 2018-06-19 | $7.80 | $8.00 | $7.38 | $7.59 | $6.89 | 5,114,560 |
| 2018-06-18 | $7.91 | $7.91 | $7.91 | $7.91 | $7.18 | 0 |
| 2018-06-15 | $8.04 | $8.16 | $7.88 | $7.91 | $7.18 | 2,509,780 |
| 2018-06-14 | $8.39 | $8.40 | $8.00 | $8.12 | $7.38 | 4,055,870 |
| 2018-06-13 | $8.51 | $8.57 | $8.32 | $8.41 | $7.64 | 1,781,120 |
| 2018-06-12 | $8.57 | $8.58 | $8.43 | $8.55 | $7.77 | 1,986,220 |
| 2018-06-11 | $8.65 | $8.75 | $8.51 | $8.54 | $7.76 | 2,862,990 |
| 2018-06-08 | $8.80 | $8.85 | $8.49 | $8.65 | $7.86 | 4,740,820 |
| 2018-06-07 | $8.90 | $8.96 | $8.74 | $8.80 | $7.99 | 2,825,190 |
| 2018-06-06 | $8.86 | $8.96 | $8.78 | $8.90 | $8.08 | 4,099,810 |
| 2018-06-05 | $8.97 | $9.05 | $8.71 | $8.89 | $8.07 | 5,000,770 |
| 2018-06-04 | $9.24 | $9.32 | $8.96 | $8.99 | $8.17 | 4,165,110 |
| 2018-06-01 | $9.08 | $9.38 | $9.07 | $9.25 | $8.40 | 4,094,580 |
| 2018-05-31 | $8.96 | $9.14 | $8.90 | $9.13 | $8.29 | 3,609,620 |
| 2018-05-30 | $9.01 | $9.07 | $8.80 | $8.88 | $8.07 | 4,877,710 |
| 2018-05-29 | $9.31 | $9.35 | $9.10 | $9.24 | $8.39 | 4,915,180 |
| 2018-05-28 | $9.21 | $9.38 | $9.11 | $9.30 | $8.45 | 5,039,160 |
| 2018-05-25 | $9.17 | $9.68 | $9.08 | $9.26 | $8.41 | 6,088,720 |
| 2018-05-24 | $9.00 | $9.18 | $8.98 | $9.17 | $8.33 | 3,327,070 |
| 2018-05-23 | $9.21 | $9.27 | $8.97 | $9.01 | $8.18 | 4,713,030 |
| 2018-05-22 | $9.18 | $9.28 | $9.07 | $9.23 | $8.38 | 3,723,050 |
| 2018-05-21 | $9.16 | $9.27 | $9.12 | $9.22 | $8.37 | 4,465,540 |
| 2018-05-18 | $8.93 | $9.21 | $8.86 | $9.16 | $8.32 | 5,054,150 |
| 2018-05-17 | $8.90 | $9.02 | $8.86 | $8.93 | $8.11 | 2,828,980 |
| 2018-05-16 | $8.98 | $9.08 | $8.85 | $8.86 | $8.05 | 4,540,790 |
| 2018-05-15 | $8.81 | $9.09 | $8.80 | $9.08 | $8.25 | 5,783,510 |
| 2018-05-14 | $9.60 | $9.60 | $8.91 | $9.00 | $8.17 | 12,616,970 |
| 2018-05-11 | $9.22 | $9.92 | $9.18 | $9.65 | $8.76 | 16,720,580 |
| 2018-05-10 | $9.38 | $9.79 | $9.02 | $9.26 | $8.41 | 14,259,980 |
| 2018-05-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.17 | 0 |
| 2018-05-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.17 | 0 |
| 2018-05-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.17 | 0 |
| 2018-05-04 | $8.92 | $9.08 | $8.88 | $8.99 | $8.17 | 4,317,160 |
| 2018-05-03 | $8.99 | $9.02 | $8.76 | $8.94 | $8.12 | 3,592,220 |
| 2018-05-02 | $8.70 | $8.96 | $8.70 | $8.94 | $8.12 | 5,335,430 |
| 2018-05-01 | $8.61 | $8.61 | $8.61 | $8.61 | $7.82 | 0 |
| 2018-04-30 | $8.61 | $8.61 | $8.61 | $8.61 | $7.82 | 0 |
| 2018-04-27 | $8.66 | $8.67 | $8.54 | $8.61 | $7.82 | 1,796,780 |
| 2018-04-26 | $8.67 | $8.78 | $8.51 | $8.52 | $7.74 | 2,832,440 |
| 2018-04-25 | $8.80 | $8.82 | $8.68 | $8.73 | $7.93 | 2,959,910 |
| 2018-04-24 | $8.85 | $8.85 | $8.73 | $8.82 | $8.01 | 4,008,090 |
| 2018-04-23 | $8.71 | $8.81 | $8.58 | $8.79 | $7.98 | 2,977,030 |
| 2018-04-20 | $8.72 | $8.78 | $8.59 | $8.65 | $7.86 | 3,698,700 |
| 2018-04-19 | $8.75 | $8.82 | $8.66 | $8.72 | $7.92 | 3,889,030 |
| 2018-04-18 | $8.46 | $8.88 | $8.33 | $8.79 | $7.98 | 8,536,980 |
| 2018-04-17 | $8.33 | $8.53 | $8.29 | $8.45 | $7.67 | 4,762,350 |
| 2018-04-16 | $8.38 | $8.44 | $8.27 | $8.32 | $7.56 | 2,354,990 |
| 2018-04-13 | $8.47 | $8.50 | $8.35 | $8.40 | $7.63 | 3,300,340 |
| 2018-04-12 | $8.35 | $8.40 | $8.21 | $8.33 | $7.57 | 2,470,230 |
| 2018-04-11 | $8.41 | $8.55 | $8.34 | $8.36 | $7.59 | 3,444,200 |
| 2018-04-10 | $8.23 | $8.37 | $8.16 | $8.33 | $7.57 | 3,132,170 |
| 2018-04-09 | $8.20 | $8.26 | $8.15 | $8.22 | $7.47 | 1,884,060 |
| 2018-04-06 | $8.20 | $8.20 | $8.20 | $8.20 | $7.45 | 0 |
| 2018-04-05 | $8.20 | $8.20 | $8.20 | $8.20 | $7.45 | 0 |
| 2018-04-04 | $8.33 | $8.39 | $8.19 | $8.20 | $7.45 | 3,112,900 |
| 2018-04-03 | $8.30 | $8.38 | $8.17 | $8.28 | $7.52 | 3,607,610 |
| 2018-04-02 | $8.51 | $8.65 | $8.40 | $8.43 | $7.66 | 5,084,580 |
| 2018-03-30 | $8.40 | $8.52 | $8.39 | $8.52 | $7.74 | 5,712,720 |
| 2018-03-29 | $8.25 | $8.46 | $8.25 | $8.44 | $7.67 | 4,569,080 |
| 2018-03-28 | $8.31 | $8.40 | $8.20 | $8.25 | $7.49 | 5,115,280 |
| 2018-03-27 | $8.37 | $8.49 | $8.28 | $8.46 | $7.68 | 6,402,040 |
| 2018-03-26 | $7.96 | $8.29 | $7.96 | $8.28 | $7.52 | 5,683,160 |
| 2018-03-23 | $8.58 | $8.71 | $8.02 | $8.13 | $7.38 | 11,787,970 |
| 2018-03-22 | $8.97 | $9.06 | $8.75 | $8.91 | $8.09 | 7,903,950 |
| 2018-03-21 | $8.99 | $9.20 | $8.92 | $9.01 | $8.18 | 9,883,640 |
| 2018-03-20 | $9.09 | $9.10 | $8.90 | $9.00 | $8.17 | 8,796,140 |
| 2018-03-19 | $9.22 | $9.35 | $9.08 | $9.15 | $8.31 | 13,912,560 |
| 2018-03-16 | $9.10 | $9.80 | $8.92 | $9.42 | $8.56 | 22,007,390 |
| 2018-03-15 | $8.65 | $9.09 | $8.60 | $9.00 | $8.17 | 13,014,240 |
| 2018-03-14 | $8.54 | $8.80 | $8.48 | $8.71 | $7.91 | 6,413,890 |
| 2018-03-13 | $8.77 | $8.96 | $8.59 | $8.61 | $7.82 | 6,719,190 |
| 2018-03-12 | $8.67 | $8.78 | $8.62 | $8.76 | $7.96 | 4,581,720 |
| 2018-03-09 | $8.37 | $8.73 | $8.35 | $8.69 | $7.89 | 6,268,700 |
| 2018-03-08 | $8.32 | $8.41 | $8.32 | $8.38 | $7.61 | 2,135,430 |
| 2018-03-07 | $8.53 | $8.53 | $8.32 | $8.34 | $7.58 | 3,960,000 |
| 2018-03-06 | $8.50 | $8.65 | $8.42 | $8.54 | $7.76 | 4,609,800 |
| 2018-03-05 | $8.41 | $8.49 | $8.32 | $8.49 | $7.71 | 3,106,520 |
| 2018-03-02 | $8.56 | $8.60 | $8.31 | $8.43 | $7.66 | 5,810,790 |
| 2018-03-01 | $8.59 | $8.66 | $8.52 | $8.64 | $7.85 | 4,544,420 |
| 2018-02-28 | $8.55 | $8.74 | $8.42 | $8.66 | $7.87 | 6,232,450 |
| 2018-02-27 | $8.48 | $8.86 | $8.41 | $8.58 | $7.79 | 8,072,960 |
| 2018-02-26 | $8.45 | $8.59 | $8.30 | $8.55 | $7.77 | 7,639,430 |
| 2018-02-23 | $8.48 | $8.53 | $8.33 | $8.45 | $7.67 | 6,807,300 |
| 2018-02-22 | $8.15 | $8.56 | $8.13 | $8.53 | $7.75 | 7,681,090 |
| 2018-02-21 | $8.08 | $8.08 | $8.08 | $8.08 | $7.34 | 0 |
| 2018-02-20 | $8.08 | $8.08 | $8.08 | $8.08 | $7.34 | 0 |
| 2018-02-19 | $8.08 | $8.08 | $8.08 | $8.08 | $7.34 | 0 |
| 2018-02-16 | $8.08 | $8.08 | $8.08 | $8.08 | $7.34 | 0 |
| 2018-02-15 | $8.08 | $8.08 | $8.08 | $8.08 | $7.34 | 0 |
| 2018-02-14 | $8.21 | $8.25 | $8.07 | $8.08 | $7.34 | 3,881,820 |
| 2018-02-13 | $8.44 | $8.44 | $8.22 | $8.24 | $7.48 | 5,835,600 |
| 2018-02-12 | $8.19 | $8.44 | $8.01 | $8.41 | $7.64 | 8,449,590 |
| 2018-02-09 | $8.08 | $8.34 | $7.90 | $8.09 | $7.35 | 8,482,400 |
| 2018-02-08 | $8.18 | $8.48 | $8.10 | $8.28 | $7.52 | 9,654,810 |
| 2018-02-07 | $7.81 | $8.28 | $7.63 | $8.24 | $7.48 | 9,862,130 |
| 2018-02-06 | $7.69 | $8.04 | $7.65 | $7.72 | $7.01 | 5,300,480 |
| 2018-02-05 | $7.55 | $7.87 | $7.50 | $7.86 | $7.14 | 2,575,100 |
| 2018-02-02 | $7.52 | $7.74 | $7.42 | $7.62 | $6.92 | 2,387,440 |
| 2018-02-01 | $7.92 | $8.00 | $7.55 | $7.64 | $6.94 | 5,910,350 |
| 2018-01-31 | $7.92 | $7.95 | $7.83 | $7.93 | $7.20 | 3,079,720 |
| 2018-01-30 | $7.90 | $7.92 | $7.82 | $7.87 | $7.15 | 1,495,000 |
| 2018-01-29 | $7.90 | $7.97 | $7.82 | $7.87 | $7.15 | 2,541,400 |
| 2018-01-26 | $7.96 | $8.05 | $7.90 | $7.92 | $7.19 | 2,546,550 |
| 2018-01-25 | $7.88 | $8.13 | $7.85 | $8.01 | $7.28 | 7,260,420 |
| 2018-01-24 | $7.78 | $7.96 | $7.75 | $7.91 | $7.18 | 4,523,270 |
| 2018-01-23 | $7.74 | $7.80 | $7.70 | $7.78 | $7.07 | 1,813,410 |
| 2018-01-22 | $7.55 | $7.78 | $7.54 | $7.77 | $7.06 | 3,296,600 |
| 2018-01-19 | $7.56 | $7.64 | $7.54 | $7.57 | $6.88 | 1,235,300 |
| 2018-01-18 | $7.60 | $7.62 | $7.54 | $7.58 | $6.88 | 1,219,880 |
| 2018-01-17 | $7.51 | $7.64 | $7.41 | $7.60 | $6.90 | 2,525,290 |
| 2018-01-16 | $7.48 | $7.53 | $7.46 | $7.52 | $6.83 | 1,636,310 |
| 2018-01-15 | $7.66 | $7.68 | $7.42 | $7.50 | $6.81 | 2,281,550 |
| 2018-01-12 | $7.75 | $7.77 | $7.67 | $7.68 | $6.98 | 1,280,950 |
| 2018-01-11 | $7.63 | $7.77 | $7.61 | $7.74 | $7.03 | 1,877,670 |
| 2018-01-10 | $7.78 | $7.78 | $7.61 | $7.64 | $6.94 | 2,258,780 |
| 2018-01-09 | $7.79 | $7.81 | $7.73 | $7.75 | $7.04 | 1,767,500 |
| 2018-01-08 | $7.82 | $7.84 | $7.76 | $7.80 | $7.08 | 2,119,060 |
| 2018-01-05 | $7.80 | $7.88 | $7.78 | $7.81 | $7.09 | 3,345,530 |
| 2018-01-04 | $7.80 | $7.82 | $7.75 | $7.78 | $7.07 | 2,433,060 |
| 2018-01-03 | $7.78 | $7.85 | $7.76 | $7.80 | $7.08 | 2,565,080 |
| 2018-01-02 | $7.70 | $7.82 | $7.66 | $7.81 | $7.09 | 2,549,540 |
| 2018-01-01 | $7.68 | $7.68 | $7.68 | $7.68 | $6.98 | 0 |
| 2017-12-29 | $7.71 | $7.71 | $7.59 | $7.68 | $6.98 | 2,648,620 |
| 2017-12-28 | $7.56 | $7.83 | $7.52 | $7.74 | $7.03 | 3,594,990 |
| 2017-12-27 | $7.65 | $7.65 | $7.52 | $7.56 | $6.87 | 1,360,290 |
| 2017-12-26 | $7.61 | $7.64 | $7.56 | $7.63 | $6.93 | 1,650,490 |
| 2017-12-25 | $7.56 | $7.65 | $7.44 | $7.61 | $6.91 | 2,746,370 |
| 2017-12-22 | $7.56 | $7.63 | $7.54 | $7.55 | $6.86 | 1,378,690 |
| 2017-12-21 | $7.58 | $7.63 | $7.51 | $7.60 | $6.90 | 1,716,790 |
| 2017-12-20 | $7.82 | $7.82 | $7.56 | $7.58 | $6.88 | 4,363,600 |
| 2017-12-19 | $7.77 | $7.84 | $7.75 | $7.80 | $7.08 | 2,147,740 |
| 2017-12-18 | $7.77 | $7.81 | $7.71 | $7.77 | $7.06 | 2,384,110 |
| 2017-12-15 | $7.78 | $7.82 | $7.70 | $7.75 | $7.04 | 3,028,470 |
| 2017-12-14 | $7.86 | $7.89 | $7.76 | $7.79 | $7.08 | 2,692,310 |
| 2017-12-13 | $7.89 | $7.92 | $7.83 | $7.86 | $7.14 | 2,277,520 |
| 2017-12-12 | $8.02 | $8.02 | $7.88 | $7.89 | $7.17 | 1,651,050 |
| 2017-12-11 | $7.98 | $8.05 | $7.96 | $8.03 | $7.29 | 1,768,430 |
| 2017-12-08 | $7.95 | $8.02 | $7.93 | $7.98 | $7.25 | 1,428,600 |
| 2017-12-07 | $7.89 | $8.06 | $7.82 | $7.98 | $7.25 | 1,980,950 |
| 2017-12-06 | $7.76 | $7.93 | $7.76 | $7.85 | $7.13 | 1,449,150 |
| 2017-12-05 | $7.96 | $7.97 | $7.72 | $7.76 | $7.05 | 1,831,840 |
| 2017-12-04 | $8.05 | $8.17 | $7.95 | $7.96 | $7.23 | 1,493,210 |
| 2017-12-01 | $8.00 | $8.19 | $8.00 | $8.11 | $7.37 | 1,699,620 |
| 2017-11-30 | $8.05 | $8.06 | $7.99 | $8.03 | $7.29 | 1,003,390 |
| 2017-11-29 | $8.09 | $8.09 | $7.96 | $8.05 | $7.31 | 1,434,530 |
| 2017-11-28 | $7.90 | $8.12 | $7.89 | $8.10 | $7.36 | 2,463,150 |
| 2017-11-27 | $7.92 | $8.00 | $7.85 | $7.89 | $7.17 | 1,807,640 |
| 2017-11-24 | $8.04 | $8.09 | $7.90 | $7.92 | $7.19 | 3,133,590 |
| 2017-11-23 | $8.18 | $8.18 | $8.02 | $8.04 | $7.30 | 1,432,390 |
| 2017-11-22 | $8.27 | $8.27 | $8.11 | $8.17 | $7.42 | 1,745,240 |
| 2017-11-21 | $8.21 | $8.28 | $8.12 | $8.19 | $7.44 | 2,066,540 |
| 2017-11-20 | $8.23 | $8.23 | $7.97 | $8.19 | $7.44 | 3,017,600 |
| 2017-11-17 | $8.69 | $8.71 | $8.20 | $8.22 | $7.47 | 4,290,300 |
| 2017-11-16 | $8.71 | $8.75 | $8.69 | $8.69 | $7.89 | 2,702,050 |
| 2017-11-15 | $8.80 | $8.80 | $8.70 | $8.73 | $7.93 | 1,875,050 |
| 2017-11-14 | $8.91 | $8.95 | $8.77 | $8.83 | $8.02 | 1,897,190 |
| 2017-11-13 | $9.02 | $9.03 | $8.91 | $8.92 | $8.10 | 1,367,190 |
| 2017-11-10 | $9.01 | $9.07 | $8.96 | $9.03 | $8.20 | 2,133,690 |
| 2017-11-09 | $9.04 | $9.07 | $8.98 | $9.02 | $8.19 | 1,488,530 |
| 2017-11-08 | $8.96 | $9.10 | $8.92 | $9.08 | $8.25 | 2,466,200 |
| 2017-11-07 | $8.92 | $8.97 | $8.87 | $8.96 | $8.14 | 1,524,660 |
| 2017-11-06 | $8.85 | $8.93 | $8.80 | $8.92 | $8.10 | 1,537,170 |
| 2017-11-03 | $8.96 | $9.02 | $8.80 | $8.84 | $8.03 | 1,991,550 |
| 2017-11-02 | $9.14 | $9.16 | $8.93 | $8.95 | $8.13 | 2,573,250 |
| 2017-11-01 | $9.11 | $9.26 | $9.08 | $9.17 | $8.33 | 1,234,970 |
| 2017-10-31 | $9.10 | $9.14 | $9.06 | $9.12 | $8.28 | 1,302,540 |
| 2017-10-30 | $9.45 | $9.48 | $9.09 | $9.10 | $8.27 | 3,849,000 |
| 2017-10-27 | $9.50 | $9.53 | $9.41 | $9.46 | $8.59 | 2,466,880 |
| 2017-10-26 | $9.41 | $9.51 | $9.36 | $9.50 | $8.63 | 2,366,930 |
| 2017-10-25 | $9.40 | $9.42 | $9.34 | $9.41 | $8.55 | 991,310 |
| 2017-10-24 | $9.39 | $9.42 | $9.31 | $9.35 | $8.49 | 1,561,920 |
| 2017-10-23 | $9.42 | $9.47 | $9.38 | $9.39 | $8.53 | 1,923,310 |
| 2017-10-20 | $9.37 | $9.47 | $9.31 | $9.42 | $8.56 | 1,666,480 |
| 2017-10-19 | $9.34 | $9.38 | $9.26 | $9.32 | $8.47 | 1,554,820 |
| 2017-10-18 | $9.40 | $9.45 | $9.27 | $9.31 | $8.46 | 2,397,700 |
| 2017-10-17 | $9.49 | $9.55 | $9.39 | $9.41 | $8.55 | 2,103,870 |
| 2017-10-16 | $9.50 | $9.62 | $9.45 | $9.51 | $8.64 | 4,482,610 |
| 2017-10-13 | $9.34 | $9.54 | $9.34 | $9.49 | $8.62 | 2,012,400 |
| 2017-10-12 | $9.51 | $9.52 | $9.35 | $9.43 | $8.57 | 2,433,590 |
| 2017-10-11 | $9.58 | $9.58 | $9.48 | $9.50 | $8.63 | 2,071,000 |
| 2017-10-10 | $9.51 | $9.60 | $9.46 | $9.57 | $8.69 | 3,276,770 |
| 2017-10-09 | $9.38 | $9.56 | $9.33 | $9.54 | $8.66 | 4,041,800 |
| 2017-10-06 | $9.29 | $9.29 | $9.29 | $9.29 | $8.44 | 0 |
| 2017-10-05 | $9.29 | $9.29 | $9.29 | $9.29 | $8.44 | 0 |
| 2017-10-04 | $9.29 | $9.29 | $9.29 | $9.29 | $8.44 | 0 |
| 2017-10-03 | $9.29 | $9.29 | $9.29 | $9.29 | $8.44 | 0 |
| 2017-10-02 | $9.29 | $9.29 | $9.29 | $9.29 | $8.44 | 0 |
| 2017-09-29 | $9.30 | $9.33 | $9.25 | $9.29 | $8.44 | 1,432,420 |
| 2017-09-28 | $9.36 | $9.40 | $9.26 | $9.28 | $8.43 | 1,838,970 |
| 2017-09-27 | $9.40 | $9.45 | $9.29 | $9.34 | $8.48 | 3,021,300 |
| 2017-09-26 | $9.37 | $9.41 | $9.28 | $9.34 | $8.48 | 1,543,510 |
| 2017-09-25 | $9.65 | $9.65 | $9.37 | $9.38 | $8.52 | 3,066,120 |
| 2017-09-22 | $9.68 | $9.80 | $9.61 | $9.63 | $8.75 | 2,623,720 |
| 2017-09-21 | $9.77 | $9.81 | $9.70 | $9.70 | $8.81 | 3,042,400 |
| 2017-09-20 | $9.58 | $9.85 | $9.56 | $9.84 | $8.94 | 7,239,670 |
| 2017-09-19 | $9.58 | $9.62 | $9.56 | $9.59 | $8.71 | 1,639,200 |
| 2017-09-18 | $9.55 | $9.64 | $9.55 | $9.58 | $8.70 | 1,830,680 |
| 2017-09-15 | $9.62 | $9.64 | $9.52 | $9.54 | $8.66 | 1,683,290 |
| 2017-09-14 | $9.55 | $9.64 | $9.55 | $9.61 | $8.73 | 1,991,030 |
| 2017-09-13 | $9.59 | $9.62 | $9.54 | $9.60 | $8.72 | 1,564,550 |
| 2017-09-12 | $9.68 | $9.75 | $9.56 | $9.58 | $8.70 | 3,776,310 |
| 2017-09-11 | $9.66 | $9.78 | $9.62 | $9.71 | $8.82 | 4,594,470 |
| 2017-09-08 | $9.93 | $10.17 | $9.80 | $9.80 | $8.90 | 10,523,220 |
| 2017-09-07 | $9.62 | $9.76 | $9.56 | $9.67 | $8.78 | 4,973,980 |
| 2017-09-06 | $9.60 | $9.60 | $9.51 | $9.59 | $8.71 | 2,081,250 |
| 2017-09-05 | $9.64 | $9.65 | $9.53 | $9.56 | $8.68 | 1,836,970 |
| 2017-09-04 | $9.64 | $9.71 | $9.53 | $9.63 | $8.75 | 2,955,050 |
| 2017-09-01 | $9.56 | $9.68 | $9.48 | $9.65 | $8.76 | 4,228,850 |
| 2017-08-31 | $9.56 | $9.59 | $9.45 | $9.53 | $8.66 | 1,953,050 |
| 2017-08-30 | $9.70 | $9.70 | $9.50 | $9.55 | $8.67 | 1,951,180 |
| 2017-08-29 | $9.65 | $9.65 | $9.47 | $9.56 | $8.68 | 3,418,260 |
| 2017-08-28 | $9.40 | $9.63 | $9.37 | $9.62 | $8.74 | 4,858,070 |
| 2017-08-25 | $9.24 | $9.42 | $9.24 | $9.38 | $8.52 | 2,298,260 |
| 2017-08-24 | $9.31 | $9.35 | $9.24 | $9.26 | $8.41 | 1,459,680 |
| 2017-08-23 | $9.29 | $9.34 | $9.23 | $9.31 | $8.46 | 1,285,640 |
| 2017-08-22 | $9.39 | $9.43 | $9.26 | $9.27 | $8.42 | 1,753,670 |
| 2017-08-21 | $9.28 | $9.43 | $9.28 | $9.39 | $8.53 | 2,817,940 |
| 2017-08-18 | $9.23 | $9.42 | $9.23 | $9.30 | $8.45 | 3,601,360 |
| 2017-08-17 | $9.28 | $9.35 | $9.19 | $9.30 | $8.45 | 2,999,790 |
| 2017-08-16 | $9.18 | $9.29 | $9.11 | $9.27 | $8.42 | 2,678,970 |
| 2017-08-15 | $9.14 | $9.20 | $9.05 | $9.16 | $8.32 | 1,442,380 |
| 2017-08-14 | $8.91 | $9.12 | $8.91 | $9.10 | $8.27 | 2,028,960 |
| 2017-08-11 | $9.05 | $9.08 | $8.90 | $8.93 | $8.11 | 2,752,820 |
| 2017-08-10 | $9.18 | $9.23 | $9.05 | $9.08 | $8.25 | 1,677,290 |
| 2017-08-09 | $9.22 | $9.22 | $9.12 | $9.18 | $8.34 | 1,846,020 |
| 2017-08-08 | $9.20 | $9.26 | $9.14 | $9.25 | $8.40 | 1,983,750 |
| 2017-08-07 | $9.19 | $9.26 | $9.15 | $9.21 | $8.37 | 1,679,300 |
| 2017-08-04 | $9.31 | $9.31 | $9.16 | $9.17 | $8.33 | 2,682,050 |
| 2017-08-03 | $9.13 | $9.30 | $9.13 | $9.29 | $8.44 | 3,606,220 |
| 2017-08-02 | $9.18 | $9.20 | $9.11 | $9.16 | $8.32 | 2,623,400 |
| 2017-08-01 | $9.20 | $9.24 | $9.13 | $9.17 | $8.33 | 2,499,670 |
| 2017-07-31 | $9.11 | $9.21 | $9.11 | $9.18 | $8.34 | 1,625,450 |
| 2017-07-28 | $9.28 | $9.31 | $9.14 | $9.16 | $8.32 | 2,541,170 |
| 2017-07-27 | $9.20 | $9.36 | $9.09 | $9.27 | $8.42 | 3,418,310 |
| 2017-07-26 | $8.92 | $9.33 | $8.80 | $9.26 | $8.41 | 6,758,950 |
| 2017-07-25 | $8.94 | $9.03 | $8.82 | $8.91 | $8.09 | 2,348,820 |
| 2017-07-24 | $8.82 | $8.96 | $8.75 | $8.95 | $8.13 | 2,420,360 |
| 2017-07-21 | $8.84 | $8.92 | $8.80 | $8.82 | $8.01 | 1,570,510 |
| 2017-07-20 | $8.87 | $8.93 | $8.80 | $8.86 | $8.05 | 1,790,410 |
| 2017-07-19 | $8.68 | $8.88 | $8.66 | $8.87 | $8.06 | 2,557,120 |
| 2017-07-18 | $8.71 | $8.79 | $8.63 | $8.77 | $7.97 | 2,412,220 |
| 2017-07-17 | $9.29 | $9.30 | $8.69 | $8.70 | $7.90 | 4,687,150 |
| 2017-07-14 | $9.35 | $9.42 | $9.28 | $9.32 | $8.47 | 1,484,400 |
| 2017-07-13 | $9.28 | $9.45 | $9.26 | $9.35 | $8.49 | 2,344,060 |
| 2017-07-12 | $9.33 | $9.39 | $9.20 | $9.27 | $8.42 | 2,276,170 |
| 2017-07-11 | $9.46 | $9.48 | $9.31 | $9.36 | $8.50 | 1,878,600 |
| 2017-07-10 | $9.48 | $9.54 | $9.41 | $9.43 | $8.57 | 2,666,120 |
| 2017-07-07 | $9.61 | $9.61 | $9.45 | $9.50 | $8.63 | 3,106,970 |
| 2017-07-06 | $9.66 | $9.90 | $9.66 | $9.73 | $8.73 | 3,988,790 |
| 2017-07-05 | $9.67 | $9.74 | $9.59 | $9.69 | $8.69 | 4,435,170 |
| 2017-07-04 | $9.75 | $9.99 | $9.59 | $9.74 | $8.74 | 8,184,060 |
| 2017-07-03 | $9.37 | $10.30 | $9.37 | $9.94 | $8.92 | 8,832,540 |
| 2017-06-30 | $9.34 | $9.41 | $9.29 | $9.37 | $8.40 | 1,312,060 |
| 2017-06-29 | $9.25 | $9.39 | $9.18 | $9.38 | $8.41 | 1,841,870 |
| 2017-06-28 | $9.33 | $9.33 | $9.16 | $9.18 | $8.23 | 1,672,270 |
| 2017-06-27 | $9.29 | $9.36 | $9.23 | $9.33 | $8.37 | 1,535,900 |
| 2017-06-26 | $9.08 | $9.35 | $9.08 | $9.35 | $8.39 | 2,690,970 |
| 2017-06-23 | $9.18 | $9.25 | $9.08 | $9.14 | $8.20 | 1,624,180 |
| 2017-06-22 | $9.40 | $9.43 | $9.14 | $9.17 | $8.23 | 1,825,960 |
| 2017-06-21 | $9.37 | $9.43 | $9.34 | $9.39 | $8.42 | 1,593,140 |
| 2017-06-20 | $9.60 | $9.60 | $9.36 | $9.37 | $8.40 | 1,535,480 |
| 2017-06-19 | $9.37 | $9.50 | $9.34 | $9.44 | $8.47 | 1,412,620 |
| 2017-06-16 | $9.38 | $9.49 | $9.33 | $9.38 | $8.41 | 1,679,920 |
| 2017-06-15 | $9.24 | $9.43 | $9.24 | $9.38 | $8.41 | 2,689,200 |
| 2017-06-14 | $9.22 | $9.28 | $9.19 | $9.24 | $8.29 | 960,280 |
| 2017-06-13 | $9.09 | $9.26 | $9.05 | $9.24 | $8.29 | 1,428,790 |
| 2017-06-12 | $9.19 | $9.25 | $9.07 | $9.09 | $8.15 | 1,459,230 |
| 2017-06-09 | $9.26 | $9.31 | $9.13 | $9.28 | $8.32 | 2,000,710 |
| 2017-06-08 | $9.30 | $9.30 | $9.20 | $9.28 | $8.32 | 2,781,280 |
| 2017-06-07 | $8.97 | $9.29 | $8.95 | $9.27 | $8.31 | 4,551,300 |
| 2017-06-06 | $8.89 | $8.98 | $8.83 | $8.97 | $8.05 | 1,684,520 |
| 2017-06-05 | $8.90 | $8.99 | $8.83 | $8.90 | $7.98 | 2,571,460 |
| 2017-06-02 | $8.63 | $8.95 | $8.62 | $8.91 | $7.99 | 2,581,170 |
| 2017-06-01 | $8.86 | $8.90 | $8.66 | $8.69 | $7.79 | 2,233,330 |
| 2017-05-31 | $9.06 | $9.16 | $8.84 | $8.87 | $7.96 | 2,041,910 |
| 2017-05-30 | $8.97 | $8.97 | $8.97 | $8.97 | $8.05 | 0 |
| 2017-05-29 | $8.97 | $8.97 | $8.97 | $8.97 | $8.05 | 0 |
| 2017-05-26 | $8.91 | $9.02 | $8.91 | $8.97 | $8.05 | 2,051,560 |
| 2017-05-25 | $8.89 | $9.00 | $8.80 | $8.97 | $8.05 | 2,473,780 |
| 2017-05-24 | $8.74 | $8.91 | $8.60 | $8.89 | $7.97 | 3,384,950 |
| 2017-05-23 | $9.06 | $9.08 | $8.72 | $8.74 | $7.84 | 4,578,400 |
| 2017-05-22 | $9.41 | $9.44 | $9.06 | $9.07 | $8.14 | 3,924,940 |
| 2017-05-19 | $9.43 | $9.53 | $9.34 | $9.39 | $8.42 | 2,210,690 |
| 2017-05-18 | $9.64 | $9.67 | $9.44 | $9.47 | $8.49 | 3,165,810 |
| 2017-05-17 | $9.66 | $9.77 | $9.61 | $9.68 | $8.68 | 2,766,170 |
| 2017-05-16 | $9.49 | $9.72 | $9.34 | $9.69 | $8.69 | 3,113,520 |
| 2017-05-15 | $9.55 | $9.62 | $9.43 | $9.50 | $8.52 | 1,984,740 |
| 2017-05-12 | $9.60 | $9.66 | $9.37 | $9.49 | $8.51 | 2,348,350 |
| 2017-05-11 | $9.76 | $9.76 | $9.31 | $9.60 | $8.61 | 3,543,020 |
| 2017-05-10 | $10.06 | $10.11 | $9.50 | $9.74 | $8.74 | 2,666,570 |
| 2017-05-09 | $9.85 | $10.05 | $9.81 | $10.04 | $9.01 | 2,000,440 |
| 2017-05-08 | $9.96 | $10.09 | $9.86 | $9.86 | $8.84 | 2,007,810 |
| 2017-05-05 | $10.05 | $10.09 | $9.95 | $9.96 | $8.93 | 1,985,480 |
| 2017-05-04 | $10.07 | $10.20 | $10.00 | $10.05 | $9.01 | 1,742,950 |
| 2017-05-03 | $10.02 | $10.11 | $9.97 | $10.06 | $9.02 | 1,640,930 |
| 2017-05-02 | $10.04 | $10.08 | $9.96 | $10.03 | $9.00 | 1,507,320 |
| 2017-05-01 | $10.03 | $10.03 | $10.03 | $10.03 | $9.00 | 0 |
| 2017-04-28 | $9.95 | $10.11 | $9.91 | $10.03 | $9.00 | 1,782,810 |
| 2017-04-27 | $9.88 | $10.01 | $9.66 | $9.97 | $8.94 | 3,459,640 |
| 2017-04-26 | $9.87 | $9.95 | $9.85 | $9.89 | $8.87 | 1,855,030 |
| 2017-04-25 | $9.90 | $9.99 | $9.84 | $9.85 | $8.83 | 2,422,050 |
| 2017-04-24 | $10.25 | $10.25 | $9.76 | $9.85 | $8.83 | 2,937,470 |
| 2017-04-21 | $10.27 | $10.35 | $10.22 | $10.25 | $9.19 | 1,791,650 |
| 2017-04-20 | $10.23 | $10.38 | $10.15 | $10.23 | $9.18 | 3,078,940 |
| 2017-04-19 | $10.47 | $10.47 | $10.15 | $10.27 | $9.21 | 3,231,220 |
| 2017-04-18 | $10.69 | $10.69 | $10.42 | $10.44 | $9.36 | 2,742,390 |
| 2017-04-17 | $10.64 | $10.73 | $10.56 | $10.66 | $9.56 | 2,958,850 |
| 2017-04-14 | $10.84 | $10.87 | $10.56 | $10.65 | $9.55 | 3,762,660 |
| 2017-04-13 | $10.80 | $10.97 | $10.78 | $10.84 | $9.72 | 2,955,190 |
| 2017-04-12 | $10.89 | $10.92 | $10.78 | $10.82 | $9.70 | 2,445,080 |
| 2017-04-11 | $10.73 | $10.90 | $10.65 | $10.87 | $9.75 | 3,447,770 |
| 2017-04-10 | $10.78 | $10.95 | $10.72 | $10.73 | $9.62 | 3,518,420 |
| 2017-04-07 | $10.80 | $10.88 | $10.76 | $10.78 | $9.67 | 2,167,540 |
| 2017-04-06 | $10.76 | $10.94 | $10.71 | $10.80 | $9.69 | 3,830,190 |
| 2017-04-05 | $10.58 | $10.78 | $10.58 | $10.75 | $9.64 | 4,243,440 |
| 2017-04-04 | $10.55 | $10.55 | $10.55 | $10.55 | $9.46 | 0 |
| 2017-04-03 | $10.55 | $10.55 | $10.55 | $10.55 | $9.46 | 0 |
| 2017-03-31 | $10.58 | $10.65 | $10.51 | $10.55 | $9.46 | 3,492,140 |
| 2017-03-30 | $10.92 | $10.97 | $10.53 | $10.56 | $9.47 | 6,359,050 |
| 2017-03-29 | $11.33 | $11.33 | $10.99 | $11.02 | $9.88 | 5,292,600 |
| 2017-03-28 | $11.18 | $11.20 | $11.08 | $11.17 | $10.02 | 3,055,330 |
| 2017-03-27 | $11.19 | $11.22 | $11.08 | $11.17 | $10.02 | 3,450,710 |
| 2017-03-24 | $11.13 | $11.24 | $11.11 | $11.17 | $10.02 | 3,062,350 |
| 2017-03-23 | $11.26 | $11.38 | $11.09 | $11.13 | $9.98 | 5,331,460 |
| 2017-03-22 | $11.11 | $11.45 | $11.04 | $11.31 | $10.14 | 3,852,240 |
| 2017-03-21 | $11.20 | $11.25 | $11.09 | $11.17 | $10.02 | 3,058,750 |
| 2017-03-20 | $11.33 | $11.34 | $11.17 | $11.25 | $10.09 | 4,151,480 |
| 2017-03-17 | $11.50 | $11.55 | $11.24 | $11.36 | $10.19 | 4,727,120 |
| 2017-03-16 | $11.25 | $11.48 | $11.24 | $11.44 | $10.26 | 4,034,070 |
| 2017-03-15 | $11.24 | $11.27 | $11.17 | $11.21 | $10.05 | 1,758,430 |
| 2017-03-14 | $11.25 | $11.31 | $11.14 | $11.25 | $10.09 | 3,055,320 |
| 2017-03-13 | $11.25 | $11.34 | $11.12 | $11.30 | $10.14 | 3,697,370 |
| 2017-03-10 | $11.36 | $11.39 | $11.20 | $11.25 | $10.09 | 2,807,510 |
| 2017-03-09 | $11.54 | $11.55 | $11.31 | $11.34 | $10.17 | 3,331,160 |
| 2017-03-08 | $11.89 | $11.89 | $11.44 | $11.51 | $10.32 | 5,529,680 |
| 2017-03-07 | $11.45 | $11.68 | $11.35 | $11.60 | $10.40 | 4,375,160 |
| 2017-03-06 | $11.32 | $11.44 | $11.26 | $11.43 | $10.25 | 3,243,430 |
| 2017-03-03 | $11.32 | $11.36 | $11.21 | $11.32 | $10.15 | 2,374,290 |
| 2017-03-02 | $11.30 | $11.44 | $11.24 | $11.32 | $10.15 | 4,934,350 |
| 2017-03-01 | $11.21 | $11.40 | $11.16 | $11.28 | $10.12 | 3,445,790 |
| 2017-02-28 | $11.13 | $11.24 | $11.11 | $11.22 | $10.06 | 2,400,090 |
| 2017-02-27 | $11.34 | $11.34 | $11.11 | $11.14 | $9.99 | 3,104,270 |
| 2017-02-24 | $11.29 | $11.37 | $11.25 | $11.36 | $10.19 | 2,697,550 |
| 2017-02-23 | $11.29 | $11.37 | $11.22 | $11.29 | $10.13 | 3,219,170 |
| 2017-02-22 | $11.28 | $11.40 | $11.21 | $11.31 | $10.14 | 3,466,420 |
| 2017-02-21 | $11.20 | $11.32 | $11.12 | $11.30 | $10.14 | 3,808,590 |
| 2017-02-20 | $11.02 | $11.19 | $10.93 | $11.18 | $10.03 | 4,106,240 |
| 2017-02-17 | $11.17 | $11.21 | $11.03 | $11.06 | $9.92 | 3,682,810 |
| 2017-02-16 | $10.94 | $11.23 | $10.84 | $11.17 | $10.02 | 5,508,380 |
| 2017-02-15 | $11.11 | $11.13 | $10.90 | $10.93 | $9.80 | 3,652,720 |
| 2017-02-14 | $11.04 | $11.20 | $11.01 | $11.13 | $9.98 | 3,772,350 |
| 2017-02-13 | $11.04 | $11.07 | $10.96 | $11.04 | $9.90 | 2,966,430 |
| 2017-02-10 | $11.03 | $11.07 | $10.97 | $11.02 | $9.88 | 2,911,750 |
| 2017-02-09 | $10.98 | $11.07 | $10.91 | $11.03 | $9.89 | 2,605,600 |
| 2017-02-08 | $10.89 | $10.96 | $10.82 | $10.95 | $9.82 | 1,849,010 |
| 2017-02-07 | $10.97 | $10.97 | $10.85 | $10.89 | $9.77 | 2,344,430 |
| 2017-02-06 | $10.84 | $10.95 | $10.81 | $10.95 | $9.82 | 2,718,960 |
| 2017-02-03 | $10.88 | $10.97 | $10.75 | $10.84 | $9.72 | 1,985,660 |
| 2017-02-02 | $10.86 | $10.86 | $10.86 | $10.86 | $9.74 | 0 |
| 2017-02-01 | $10.86 | $10.86 | $10.86 | $10.86 | $9.74 | 0 |
| 2017-01-31 | $10.86 | $10.86 | $10.86 | $10.86 | $9.74 | 0 |
| 2017-01-30 | $10.86 | $10.86 | $10.86 | $10.86 | $9.74 | 0 |
| 2017-01-27 | $10.86 | $10.86 | $10.86 | $10.86 | $9.74 | 0 |
| 2017-01-26 | $10.90 | $11.04 | $10.79 | $10.86 | $9.74 | 3,338,000 |
| 2017-01-25 | $10.68 | $11.15 | $10.68 | $10.94 | $9.81 | 5,981,460 |
| 2017-01-24 | $10.69 | $10.75 | $10.64 | $10.68 | $9.58 | 1,613,470 |
| 2017-01-23 | $10.62 | $10.82 | $10.61 | $10.73 | $9.62 | 2,552,170 |
| 2017-01-20 | $10.53 | $10.73 | $10.45 | $10.65 | $9.55 | 2,499,500 |
| 2017-01-19 | $10.55 | $10.65 | $10.45 | $10.54 | $9.45 | 2,358,600 |
| 2017-01-18 | $10.70 | $10.72 | $10.54 | $10.59 | $9.50 | 2,576,320 |
| 2017-01-17 | $10.65 | $10.85 | $10.41 | $10.72 | $9.62 | 3,578,280 |
| 2017-01-16 | $11.40 | $11.51 | $10.30 | $10.69 | $9.59 | 9,098,880 |
| 2017-01-13 | $11.49 | $11.55 | $11.41 | $11.44 | $10.26 | 1,981,630 |
| 2017-01-12 | $11.55 | $11.65 | $11.46 | $11.49 | $10.31 | 1,818,300 |
| 2017-01-11 | $11.73 | $11.74 | $11.54 | $11.55 | $10.36 | 2,366,880 |
| 2017-01-10 | $11.81 | $11.90 | $11.66 | $11.70 | $10.49 | 2,866,890 |
| 2017-01-09 | $11.60 | $11.88 | $11.58 | $11.83 | $10.61 | 4,672,880 |
| 2017-01-06 | $11.58 | $11.74 | $11.53 | $11.64 | $10.44 | 3,727,310 |
| 2017-01-05 | $11.65 | $11.66 | $11.56 | $11.58 | $10.39 | 2,256,150 |
| 2017-01-04 | $11.54 | $11.65 | $11.49 | $11.64 | $10.44 | 3,032,830 |
| 2017-01-03 | $11.37 | $11.56 | $11.37 | $11.54 | $10.35 | 2,620,250 |
| 2017-01-02 | $11.38 | $11.38 | $11.38 | $11.38 | $10.21 | 0 |
| 2016-12-30 | $11.33 | $11.48 | $11.32 | $11.38 | $10.21 | 1,837,380 |
| 2016-12-29 | $11.52 | $11.52 | $11.30 | $11.33 | $10.16 | 3,420,860 |
| 2016-12-28 | $11.55 | $11.61 | $11.48 | $11.52 | $10.33 | 2,288,480 |
| 2016-12-27 | $11.56 | $11.67 | $11.50 | $11.52 | $10.33 | 1,822,700 |
| 2016-12-26 | $11.45 | $11.62 | $11.37 | $11.61 | $10.41 | 2,905,330 |
| 2016-12-23 | $11.50 | $11.63 | $11.46 | $11.49 | $10.31 | 1,940,900 |
| 2016-12-22 | $11.72 | $11.73 | $11.51 | $11.57 | $10.38 | 2,670,670 |
| 2016-12-21 | $11.58 | $11.78 | $11.57 | $11.72 | $10.51 | 3,896,930 |
| 2016-12-20 | $11.65 | $11.65 | $11.50 | $11.57 | $10.38 | 2,047,670 |
| 2016-12-19 | $11.55 | $11.67 | $11.45 | $11.58 | $10.39 | 2,652,390 |
| 2016-12-16 | $11.30 | $11.78 | $11.24 | $11.55 | $10.36 | 8,303,450 |
| 2016-12-15 | $11.22 | $11.41 | $11.18 | $11.30 | $10.14 | 3,281,010 |
| 2016-12-14 | $11.29 | $11.42 | $11.20 | $11.21 | $10.05 | 4,296,290 |
| 2016-12-13 | $11.30 | $11.40 | $11.22 | $11.34 | $10.17 | 4,220,150 |
| 2016-12-12 | $12.30 | $12.35 | $11.20 | $11.27 | $10.11 | 10,006,480 |
| 2016-12-09 | $12.32 | $12.42 | $12.22 | $12.30 | $11.03 | 4,043,280 |
| 2016-12-08 | $12.44 | $12.47 | $12.27 | $12.28 | $11.01 | 3,974,610 |
| 2016-12-07 | $12.26 | $12.48 | $12.24 | $12.45 | $11.17 | 4,479,420 |
| 2016-12-06 | $12.25 | $12.35 | $12.22 | $12.26 | $11.00 | 2,830,120 |
| 2016-12-05 | $12.08 | $12.32 | $12.02 | $12.29 | $11.02 | 3,858,340 |
| 2016-12-02 | $12.43 | $12.43 | $12.12 | $12.19 | $10.93 | 6,676,560 |
| 2016-12-01 | $12.24 | $12.42 | $12.24 | $12.41 | $11.13 | 4,795,190 |
| 2016-11-30 | $12.18 | $12.36 | $12.18 | $12.26 | $11.00 | 4,747,230 |
| 2016-11-29 | $12.46 | $12.58 | $12.19 | $12.20 | $10.94 | 9,009,520 |
| 2016-11-28 | $12.59 | $12.83 | $12.47 | $12.50 | $11.21 | 7,023,600 |
| 2016-11-25 | $12.46 | $12.60 | $12.29 | $12.57 | $11.27 | 7,563,460 |
| 2016-11-24 | $12.48 | $12.60 | $12.37 | $12.44 | $11.16 | 6,064,110 |
| 2016-11-23 | $12.73 | $12.94 | $12.48 | $12.52 | $11.23 | 9,398,100 |
| 2016-11-22 | $12.66 | $12.75 | $12.61 | $12.73 | $11.42 | 6,656,470 |
| 2016-11-21 | $12.56 | $12.75 | $12.53 | $12.66 | $11.36 | 7,136,240 |
| 2016-11-18 | $12.60 | $12.76 | $12.52 | $12.57 | $11.27 | 8,449,580 |
| 2016-11-17 | $12.86 | $12.94 | $12.58 | $12.69 | $11.38 | 11,054,130 |
| 2016-11-16 | $12.84 | $13.15 | $12.74 | $12.82 | $11.50 | 20,757,540 |
| 2016-11-15 | $12.59 | $12.95 | $12.55 | $12.84 | $11.52 | 19,987,380 |
| 2016-11-14 | $12.53 | $12.64 | $12.42 | $12.56 | $11.27 | 9,058,530 |
| 2016-11-11 | $12.51 | $12.56 | $12.35 | $12.55 | $11.26 | 11,826,360 |
| 2016-11-10 | $12.25 | $12.69 | $12.16 | $12.57 | $11.27 | 16,476,400 |
| 2016-11-09 | $12.25 | $12.30 | $11.95 | $12.09 | $10.84 | 7,250,080 |
| 2016-11-08 | $12.14 | $12.34 | $12.11 | $12.28 | $11.01 | 6,872,930 |
| 2016-11-07 | $12.17 | $12.19 | $12.04 | $12.12 | $10.87 | 3,534,600 |
| 2016-11-04 | $12.19 | $12.29 | $12.08 | $12.11 | $10.86 | 4,437,760 |
| 2016-11-03 | $12.02 | $12.25 | $12.01 | $12.18 | $10.92 | 4,760,360 |
| 2016-11-02 | $12.14 | $12.21 | $12.05 | $12.06 | $10.82 | 4,069,150 |
| 2016-11-01 | $12.09 | $12.21 | $12.02 | $12.18 | $10.92 | 3,805,910 |
| 2016-10-31 | $12.05 | $12.14 | $11.92 | $12.08 | $10.84 | 0 |
| 2016-10-28 | $12.27 | $12.39 | $12.02 | $12.04 | $10.80 | 7,538,840 |
| 2016-10-27 | $12.27 | $12.37 | $12.19 | $12.28 | $11.01 | 5,394,900 |
| 2016-10-26 | $12.51 | $12.51 | $12.22 | $12.29 | $11.02 | 9,737,840 |
| 2016-10-25 | $12.33 | $12.59 | $12.27 | $12.57 | $11.27 | 6,786,950 |
| 2016-10-24 | $12.30 | $12.45 | $12.23 | $12.34 | $11.07 | 6,121,790 |
| 2016-10-21 | $12.29 | $12.32 | $12.14 | $12.25 | $10.99 | 4,109,490 |
| 2016-10-20 | $12.36 | $12.42 | $12.24 | $12.32 | $11.05 | 5,242,860 |
| 2016-10-19 | $12.28 | $12.40 | $12.21 | $12.38 | $11.10 | 7,570,330 |
| 2016-10-18 | $12.06 | $12.29 | $12.00 | $12.28 | $11.01 | 5,772,170 |
| 2016-10-17 | $12.36 | $12.40 | $12.00 | $12.04 | $10.80 | 6,385,710 |
| 2016-10-14 | $12.24 | $12.39 | $12.15 | $12.33 | $11.06 | 7,306,480 |
| 2016-10-13 | $12.21 | $12.55 | $12.21 | $12.27 | $11.01 | 9,181,780 |
| 2016-10-12 | $12.20 | $12.30 | $12.14 | $12.17 | $10.92 | 6,252,110 |
| 2016-10-11 | $12.28 | $12.30 | $12.15 | $12.27 | $11.01 | 6,642,290 |
| 2016-10-10 | $11.96 | $12.27 | $11.93 | $12.24 | $10.98 | 8,101,840 |
| 2016-10-07 | $11.85 | $11.85 | $11.85 | $11.85 | $10.63 | 0 |
| 2016-10-06 | $11.85 | $11.85 | $11.85 | $11.85 | $10.63 | 0 |
| 2016-10-05 | $11.85 | $11.85 | $11.85 | $11.85 | $10.63 | 0 |
| 2016-10-04 | $11.85 | $11.85 | $11.85 | $11.85 | $10.63 | 0 |
| 2016-10-03 | $11.85 | $11.85 | $11.85 | $11.85 | $10.63 | 0 |
| 2016-09-30 | $11.90 | $11.94 | $11.81 | $11.85 | $10.63 | 3,069,120 |
| 2016-09-29 | $11.93 | $12.03 | $11.89 | $11.90 | $10.67 | 3,193,380 |
| 2016-09-28 | $12.08 | $12.08 | $11.87 | $11.95 | $10.72 | 3,917,840 |
| 2016-09-27 | $11.63 | $11.98 | $11.60 | $11.98 | $10.75 | 4,733,490 |
| 2016-09-26 | $11.81 | $11.97 | $11.58 | $11.63 | $10.43 | 4,849,220 |
| 2016-09-23 | $11.73 | $11.97 | $11.72 | $11.85 | $10.63 | 6,217,130 |
| 2016-09-22 | $11.78 | $11.81 | $11.70 | $11.73 | $10.52 | 2,787,560 |
| 2016-09-21 | $11.66 | $11.82 | $11.65 | $11.72 | $10.51 | 2,498,780 |
| 2016-09-20 | $11.63 | $11.71 | $11.63 | $11.69 | $10.49 | 2,277,190 |
| 2016-09-19 | $11.55 | $11.70 | $11.54 | $11.68 | $10.48 | 3,289,880 |
| 2016-09-16 | $11.54 | $11.54 | $11.54 | $11.54 | $10.35 | 0 |
| 2016-09-15 | $11.54 | $11.54 | $11.54 | $11.54 | $10.35 | 0 |
| 2016-09-14 | $11.72 | $11.76 | $11.52 | $11.54 | $10.35 | 5,912,310 |
| 2016-09-13 | $11.85 | $11.88 | $11.62 | $11.78 | $10.57 | 3,264,290 |
| 2016-09-12 | $12.01 | $12.10 | $11.72 | $11.75 | $10.54 | 6,953,700 |
| 2016-09-09 | $12.15 | $12.35 | $11.99 | $12.16 | $10.91 | 9,957,120 |
| 2016-09-08 | $11.97 | $12.14 | $11.91 | $12.13 | $10.88 | 5,060,800 |
| 2016-09-07 | $12.01 | $12.16 | $11.96 | $11.97 | $10.74 | 5,762,740 |
| 2016-09-06 | $11.85 | $12.06 | $11.68 | $12.04 | $10.80 | 5,980,300 |
| 2016-09-05 | $11.86 | $11.98 | $11.85 | $11.87 | $10.65 | 3,965,280 |
| 2016-09-02 | $11.90 | $11.96 | $11.82 | $11.87 | $10.65 | 3,867,040 |
| 2016-09-01 | $11.89 | $11.99 | $11.81 | $11.82 | $10.60 | 3,991,300 |
| 2016-08-31 | $11.95 | $11.99 | $11.75 | $11.94 | $10.71 | 5,311,990 |
| 2016-08-30 | $12.09 | $12.14 | $11.94 | $11.96 | $10.73 | 5,124,900 |
| 2016-08-29 | $12.04 | $12.12 | $12.00 | $12.10 | $10.85 | 5,220,610 |
| 2016-08-26 | $12.21 | $12.33 | $12.10 | $12.17 | $10.92 | 9,255,930 |
| 2016-08-25 | $12.34 | $12.38 | $11.98 | $12.21 | $10.95 | 8,928,020 |
| 2016-08-24 | $12.45 | $12.61 | $12.30 | $12.49 | $11.20 | 10,750,270 |
| 2016-08-23 | $12.20 | $12.71 | $12.11 | $12.47 | $11.18 | 19,425,110 |
| 2016-08-22 | $12.15 | $12.36 | $11.93 | $12.27 | $11.01 | 10,216,510 |
| 2016-08-19 | $12.04 | $12.25 | $12.01 | $12.11 | $10.86 | 6,891,280 |
| 2016-08-18 | $12.21 | $12.22 | $12.00 | $12.04 | $10.80 | 7,814,530 |
| 2016-08-17 | $12.15 | $12.38 | $12.05 | $12.19 | $10.93 | 8,022,280 |
| 2016-08-16 | $12.16 | $12.27 | $12.10 | $12.16 | $10.91 | 8,161,540 |
| 2016-08-15 | $11.72 | $12.27 | $11.65 | $12.17 | $10.92 | 11,928,900 |
| 2016-08-12 | $11.64 | $11.75 | $11.56 | $11.70 | $10.49 | 3,659,190 |
| 2016-08-11 | $11.85 | $11.87 | $11.63 | $11.64 | $10.44 | 4,441,400 |
| 2016-08-10 | $11.85 | $11.97 | $11.79 | $11.85 | $10.63 | 3,958,890 |
| 2016-08-09 | $11.71 | $11.86 | $11.71 | $11.86 | $10.64 | 4,898,860 |
| 2016-08-08 | $11.63 | $11.77 | $11.52 | $11.76 | $10.55 | 3,867,800 |
| 2016-08-05 | $11.65 | $11.79 | $11.59 | $11.64 | $10.44 | 3,880,860 |
| 2016-08-04 | $11.61 | $11.68 | $11.49 | $11.65 | $10.45 | 3,310,340 |
| 2016-08-03 | $11.59 | $11.62 | $11.48 | $11.61 | $10.41 | 2,939,680 |
| 2016-08-02 | $11.50 | $11.64 | $11.49 | $11.59 | $10.40 | 2,691,070 |
| 2016-08-01 | $11.88 | $11.88 | $11.36 | $11.52 | $10.33 | 5,215,430 |
| 2016-07-29 | $11.98 | $12.06 | $11.78 | $11.84 | $10.62 | 5,352,230 |
| 2016-07-28 | $12.08 | $12.18 | $11.80 | $12.01 | $10.77 | 9,738,510 |
| 2016-07-27 | $12.60 | $12.72 | $11.70 | $11.84 | $10.62 | 16,621,220 |
| 2016-07-26 | $12.49 | $12.65 | $12.46 | $12.61 | $11.31 | 7,646,190 |
| 2016-07-25 | $12.35 | $12.51 | $12.34 | $12.49 | $11.20 | 5,992,500 |
| 2016-07-22 | $12.49 | $12.53 | $12.30 | $12.35 | $11.08 | 5,834,930 |
| 2016-07-21 | $12.47 | $12.63 | $12.41 | $12.49 | $11.20 | 7,205,150 |
| 2016-07-20 | $12.52 | $12.58 | $12.39 | $12.49 | $11.20 | 7,772,510 |
| 2016-07-19 | $12.36 | $12.49 | $12.30 | $12.47 | $11.18 | 5,708,510 |
| 2016-07-18 | $12.53 | $12.59 | $12.30 | $12.32 | $11.05 | 6,660,210 |
| 2016-07-15 | $12.66 | $12.76 | $12.52 | $12.53 | $11.24 | 7,863,060 |
| 2016-07-14 | $12.68 | $12.80 | $12.60 | $12.70 | $11.39 | 8,384,620 |
| 2016-07-13 | $12.64 | $12.95 | $12.52 | $12.77 | $11.45 | 17,438,190 |
| 2016-07-12 | $12.42 | $12.70 | $12.20 | $12.62 | $11.32 | 13,969,040 |
| 2016-07-11 | $12.22 | $12.65 | $12.22 | $12.44 | $11.16 | 17,302,580 |
| 2016-07-08 | $12.28 | $12.42 | $12.11 | $12.27 | $11.01 | 10,420,420 |
| 2016-07-07 | $12.20 | $12.45 | $12.16 | $12.28 | $11.01 | 12,815,310 |
| 2016-07-06 | $12.26 | $12.30 | $12.09 | $12.20 | $10.94 | 8,709,600 |
| 2016-07-05 | $12.23 | $12.29 | $12.14 | $12.24 | $10.98 | 7,663,950 |
| 2016-07-04 | $12.07 | $12.27 | $12.00 | $12.19 | $10.93 | 9,711,280 |
| 2016-07-01 | $12.17 | $12.35 | $12.06 | $12.10 | $10.85 | 7,953,850 |
| 2016-06-30 | $12.30 | $12.40 | $12.10 | $12.20 | $10.94 | 11,335,960 |
| 2016-06-29 | $11.96 | $12.34 | $11.81 | $12.20 | $10.94 | 18,220,010 |
| 2016-06-28 | $11.69 | $11.97 | $11.63 | $11.92 | $10.69 | 13,497,620 |
| 2016-06-27 | $11.38 | $11.83 | $11.36 | $11.74 | $10.53 | 11,390,840 |
| 2016-06-24 | $11.44 | $11.69 | $11.00 | $11.49 | $10.31 | 13,629,830 |
| 2016-06-23 | $11.34 | $11.63 | $11.34 | $11.46 | $10.28 | 6,628,790 |
| 2016-06-22 | $11.28 | $11.47 | $11.19 | $11.44 | $10.26 | 5,192,400 |
| 2016-06-21 | $11.49 | $11.61 | $11.21 | $11.26 | $10.10 | 5,470,800 |
| 2016-06-20 | $11.49 | $11.49 | $11.21 | $11.43 | $10.25 | 4,217,330 |
| 2016-06-17 | $11.30 | $11.63 | $11.30 | $11.44 | $10.26 | 5,076,150 |
| 2016-06-16 | $11.41 | $11.48 | $11.25 | $11.33 | $10.16 | 5,132,980 |
| 2016-06-15 | $11.01 | $11.50 | $10.99 | $11.47 | $10.29 | 6,425,950 |
| 2016-06-14 | $11.09 | $11.23 | $11.02 | $11.15 | $10.00 | 4,166,520 |
| 2016-06-13 | $11.32 | $11.61 | $10.99 | $11.00 | $9.87 | 8,004,890 |
| 2016-06-10 | $11.43 | $11.43 | $11.43 | $11.43 | $10.25 | 0 |
| 2016-06-09 | $11.43 | $11.43 | $11.43 | $11.43 | $10.25 | 0 |
| 2016-06-08 | $11.48 | $11.52 | $11.28 | $11.43 | $10.25 | 4,974,350 |
| 2016-06-07 | $11.56 | $11.60 | $11.43 | $11.53 | $10.34 | 3,438,850 |
| 2016-06-06 | $11.85 | $11.88 | $11.57 | $11.66 | $10.37 | 5,567,670 |
| 2016-06-03 | $11.69 | $11.89 | $11.58 | $11.75 | $10.45 | 10,140,560 |
| 2016-06-02 | $11.55 | $11.72 | $11.53 | $11.69 | $10.40 | 5,640,720 |
| 2016-06-01 | $11.65 | $11.65 | $11.65 | $11.65 | $10.36 | 0 |
| 2016-05-31 | $11.12 | $11.67 | $11.12 | $11.65 | $10.36 | 10,557,520 |
| 2016-05-30 | $11.40 | $11.43 | $11.17 | $11.19 | $9.95 | 6,379,650 |
| 2016-05-27 | $11.17 | $11.23 | $11.03 | $11.11 | $9.88 | 4,215,320 |
| 2016-05-26 | $11.19 | $11.28 | $10.88 | $11.19 | $9.95 | 5,017,700 |
| 2016-05-25 | $11.28 | $11.49 | $11.22 | $11.23 | $9.99 | 3,287,000 |
| 2016-05-24 | $11.32 | $11.45 | $11.18 | $11.23 | $9.99 | 3,790,970 |
| 2016-05-23 | $11.23 | $11.36 | $11.22 | $11.34 | $10.08 | 4,065,120 |
| 2016-05-20 | $11.10 | $11.25 | $11.00 | $11.24 | $10.00 | 3,350,710 |
| 2016-05-19 | $11.07 | $11.25 | $11.07 | $11.19 | $9.95 | 4,912,590 |
| 2016-05-18 | $11.35 | $11.35 | $10.90 | $11.02 | $9.80 | 5,869,220 |
| 2016-05-17 | $11.56 | $11.57 | $11.35 | $11.42 | $10.16 | 4,605,900 |
| 2016-05-16 | $11.30 | $11.58 | $11.28 | $11.54 | $10.26 | 4,120,150 |
| 2016-05-13 | $11.64 | $11.69 | $11.35 | $11.40 | $10.14 | 5,244,800 |
| 2016-05-12 | $11.48 | $11.72 | $11.30 | $11.65 | $10.36 | 7,724,560 |
| 2016-05-11 | $11.52 | $11.65 | $11.25 | $11.53 | $10.25 | 8,299,380 |
| 2016-05-10 | $11.54 | $11.63 | $11.38 | $11.45 | $10.18 | 4,086,270 |
| 2016-05-09 | $11.82 | $11.83 | $11.30 | $11.56 | $10.28 | 7,580,850 |
| 2016-05-06 | $12.47 | $12.60 | $11.80 | $11.85 | $10.54 | 13,300,230 |
| 2016-05-05 | $12.23 | $12.46 | $12.12 | $12.40 | $11.03 | 8,593,940 |
| 2016-05-04 | $12.19 | $12.36 | $12.13 | $12.23 | $10.88 | 8,523,590 |
| 2016-05-03 | $11.75 | $12.29 | $11.75 | $12.25 | $10.89 | 9,238,300 |
| 2016-05-02 | $11.79 | $11.79 | $11.79 | $11.79 | $10.48 | 0 |
| 2016-04-29 | $11.86 | $11.98 | $11.70 | $11.79 | $10.48 | 4,950,390 |
| 2016-04-28 | $12.07 | $12.08 | $11.62 | $11.90 | $10.58 | 7,693,680 |
| 2016-04-27 | $12.10 | $12.29 | $12.01 | $12.09 | $10.75 | 7,338,650 |
| 2016-04-26 | $11.92 | $12.11 | $11.79 | $12.08 | $10.74 | 6,654,060 |
| 2016-04-25 | $12.13 | $12.13 | $11.60 | $11.86 | $10.55 | 7,249,690 |
| 2016-04-22 | $11.99 | $12.16 | $11.81 | $12.13 | $10.79 | 7,368,640 |
| 2016-04-21 | $12.20 | $12.36 | $11.98 | $11.99 | $10.66 | 9,945,490 |
| 2016-04-20 | $13.12 | $13.28 | $11.99 | $12.27 | $10.91 | 20,593,410 |
| 2016-04-19 | $13.40 | $13.40 | $12.96 | $13.12 | $11.67 | 12,932,290 |
| 2016-04-18 | $13.00 | $13.54 | $12.92 | $13.29 | $11.82 | 22,445,620 |
| 2016-04-15 | $13.08 | $13.15 | $12.85 | $13.07 | $11.62 | 11,506,080 |
| 2016-04-14 | $12.93 | $13.13 | $12.81 | $13.08 | $11.63 | 12,683,920 |
| 2016-04-13 | $12.70 | $13.15 | $12.70 | $12.80 | $11.38 | 16,422,240 |
| 2016-04-12 | $12.80 | $12.80 | $12.43 | $12.62 | $11.22 | 7,948,180 |
| 2016-04-11 | $12.59 | $12.88 | $12.59 | $12.77 | $11.36 | 11,282,160 |
| 2016-04-08 | $12.60 | $12.65 | $12.18 | $12.48 | $11.10 | 12,849,180 |
| 2016-04-07 | $13.28 | $13.28 | $12.74 | $12.78 | $11.36 | 13,186,760 |
| 2016-04-06 | $13.13 | $13.23 | $12.92 | $13.18 | $11.72 | 13,365,010 |
| 2016-04-05 | $12.73 | $13.20 | $12.50 | $13.13 | $11.68 | 18,667,540 |
| 2016-04-04 | $12.73 | $12.73 | $12.73 | $12.73 | $11.32 | 0 |
| 2016-04-01 | $12.72 | $12.84 | $12.37 | $12.73 | $11.32 | 9,751,610 |
| 2016-03-31 | $12.80 | $13.00 | $12.70 | $12.76 | $11.35 | 12,320,230 |
| 2016-03-30 | $12.48 | $12.81 | $12.35 | $12.74 | $11.33 | 10,270,090 |
| 2016-03-29 | $12.61 | $12.68 | $12.09 | $12.24 | $10.88 | 8,826,540 |
| 2016-03-28 | $12.88 | $13.06 | $12.48 | $12.59 | $11.20 | 13,053,060 |
| 2016-03-25 | $12.42 | $12.80 | $12.33 | $12.74 | $11.33 | 11,463,570 |
| 2016-03-24 | $12.66 | $12.98 | $12.50 | $12.51 | $11.12 | 15,444,130 |
| 2016-03-23 | $12.90 | $12.90 | $12.48 | $12.73 | $11.32 | 12,900,370 |
| 2016-03-22 | $12.05 | $13.13 | $12.05 | $12.86 | $11.44 | 25,916,330 |
| 2016-03-21 | $12.24 | $12.49 | $12.09 | $12.44 | $11.06 | 16,395,850 |
| 2016-03-18 | $11.58 | $12.10 | $11.55 | $12.02 | $10.69 | 16,556,510 |
| 2016-03-17 | $11.20 | $11.62 | $11.11 | $11.51 | $10.24 | 11,612,420 |
| 2016-03-16 | $11.43 | $11.88 | $11.08 | $11.14 | $9.91 | 9,471,200 |
| 2016-03-15 | $11.24 | $11.48 | $11.06 | $11.45 | $10.18 | 10,292,930 |
| 2016-03-14 | $10.98 | $11.43 | $10.98 | $11.25 | $10.00 | 8,836,820 |
| 2016-03-11 | $10.71 | $10.98 | $10.60 | $10.84 | $9.64 | 4,943,920 |
| 2016-03-10 | $11.12 | $11.20 | $10.71 | $10.74 | $9.55 | 5,874,900 |
| 2016-03-09 | $11.10 | $11.28 | $10.93 | $11.06 | $9.83 | 4,395,820 |
| 2016-03-08 | $11.38 | $11.40 | $10.54 | $11.33 | $10.08 | 7,222,760 |
| 2016-03-07 | $11.10 | $11.51 | $11.10 | $11.34 | $10.08 | 5,772,250 |
| 2016-03-04 | $11.65 | $11.65 | $10.85 | $11.02 | $9.80 | 8,766,240 |
| 2016-03-03 | $11.46 | $11.82 | $11.41 | $11.55 | $10.27 | 9,481,540 |
| 2016-03-02 | $10.91 | $11.55 | $10.86 | $11.49 | $10.22 | 10,434,010 |
| 2016-03-01 | $10.76 | $11.01 | $10.51 | $10.91 | $9.70 | 8,541,080 |
| 2016-02-29 | $11.58 | $11.73 | $10.50 | $10.61 | $9.43 | 8,958,980 |
| 2016-02-26 | $11.87 | $11.97 | $11.30 | $11.66 | $10.37 | 9,251,160 |
| 2016-02-25 | $13.00 | $13.07 | $11.84 | $11.84 | $10.53 | 14,573,840 |
| 2016-02-24 | $12.88 | $13.22 | $12.60 | $13.15 | $11.69 | 12,286,190 |
| 2016-02-23 | $13.25 | $13.29 | $12.76 | $13.00 | $11.56 | 12,446,180 |
| 2016-02-22 | $13.19 | $13.45 | $13.00 | $13.28 | $11.81 | 14,809,120 |
| 2016-02-19 | $12.68 | $13.16 | $12.53 | $13.02 | $11.58 | 15,718,350 |
| 2016-02-18 | $12.73 | $13.00 | $12.49 | $12.78 | $11.36 | 15,167,530 |
| 2016-02-17 | $12.35 | $12.75 | $12.30 | $12.64 | $11.24 | 12,208,280 |
| 2016-02-16 | $11.80 | $12.47 | $11.77 | $12.42 | $11.04 | 9,419,310 |
| 2016-02-15 | $11.40 | $11.90 | $11.32 | $11.75 | $10.45 | 5,794,240 |
| 2016-02-12 | $11.97 | $11.97 | $11.97 | $11.97 | $10.64 | 0 |
| 2016-02-11 | $11.97 | $11.97 | $11.97 | $11.97 | $10.64 | 0 |
| 2016-02-10 | $11.97 | $11.97 | $11.97 | $11.97 | $10.64 | 0 |
| 2016-02-09 | $11.97 | $11.97 | $11.97 | $11.97 | $10.64 | 0 |
| 2016-02-08 | $11.97 | $11.97 | $11.97 | $11.97 | $10.64 | 0 |
| 2016-02-05 | $12.49 | $12.50 | $11.90 | $11.97 | $10.64 | 7,851,020 |
| 2016-02-04 | $12.27 | $12.55 | $12.20 | $12.41 | $11.04 | 11,118,830 |
| 2016-02-03 | $11.90 | $12.30 | $11.63 | $12.28 | $10.92 | 8,074,140 |
| 2016-02-02 | $11.55 | $12.10 | $11.51 | $12.02 | $10.69 | 8,165,620 |
| 2016-02-01 | $11.69 | $11.69 | $11.28 | $11.55 | $10.27 | 6,489,960 |
| 2016-01-29 | $11.02 | $11.69 | $10.83 | $11.60 | $10.32 | 9,045,770 |
| 2016-01-28 | $11.68 | $11.81 | $10.91 | $10.96 | $9.75 | 8,344,280 |
| 2016-01-27 | $11.70 | $11.99 | $10.80 | $11.94 | $10.62 | 11,539,500 |
| 2016-01-26 | $12.66 | $13.06 | $11.59 | $11.69 | $10.40 | 15,824,850 |
| 2016-01-25 | $12.61 | $12.81 | $12.48 | $12.64 | $11.24 | 7,437,300 |
| 2016-01-22 | $12.50 | $12.55 | $11.88 | $12.43 | $11.05 | 7,982,990 |
| 2016-01-21 | $12.56 | $13.13 | $12.12 | $12.14 | $10.80 | 10,053,100 |
| 2016-01-20 | $12.88 | $13.25 | $12.52 | $12.75 | $11.34 | 11,332,730 |
| 2016-01-19 | $12.35 | $12.96 | $12.24 | $12.90 | $11.47 | 10,692,800 |
| 2016-01-18 | $11.70 | $12.58 | $11.59 | $12.35 | $10.98 | 8,929,850 |
| 2016-01-15 | $12.39 | $12.54 | $11.82 | $11.99 | $10.66 | 9,779,550 |
| 2016-01-14 | $11.19 | $12.60 | $11.11 | $12.39 | $11.02 | 11,115,970 |
| 2016-01-13 | $12.79 | $12.85 | $11.79 | $11.80 | $10.49 | 10,650,060 |
| 2016-01-12 | $12.16 | $12.81 | $12.02 | $12.66 | $11.26 | 11,428,680 |
| 2016-01-11 | $13.50 | $13.50 | $12.35 | $12.35 | $10.98 | 13,097,870 |
| 2016-01-08 | $14.19 | $14.24 | $12.68 | $13.72 | $12.20 | 13,147,900 |
| 2016-01-07 | $15.00 | $15.01 | $13.75 | $13.75 | $12.23 | 3,468,200 |
| 2016-01-06 | $15.05 | $15.29 | $14.40 | $15.28 | $13.59 | 14,593,260 |
| 2016-01-05 | $14.97 | $15.97 | $14.46 | $14.82 | $13.18 | 16,754,550 |
| 2016-01-04 | $17.90 | $17.98 | $16.07 | $16.07 | $14.29 | 9,335,500 |
| 2016-01-01 | $17.85 | $17.85 | $17.85 | $17.85 | $15.87 | 0 |
| 2015-12-31 | $18.47 | $18.48 | $17.77 | $17.85 | $15.87 | 9,091,290 |
| 2015-12-30 | $18.38 | $18.45 | $18.14 | $18.35 | $16.32 | 10,834,530 |
| 2015-12-29 | $17.75 | $18.35 | $17.53 | $18.34 | $16.31 | 10,951,230 |
| 2015-12-28 | $17.98 | $18.68 | $17.80 | $17.87 | $15.89 | 15,452,140 |
| 2015-12-25 | $17.80 | $18.02 | $17.68 | $17.89 | $15.91 | 7,376,140 |
| 2015-12-24 | $18.00 | $18.09 | $17.43 | $17.79 | $15.82 | 12,232,190 |
| 2015-12-23 | $18.89 | $18.98 | $18.06 | $18.10 | $16.10 | 16,715,260 |
| 2015-12-22 | $18.70 | $18.97 | $18.70 | $18.85 | $16.76 | 10,714,040 |
| 2015-12-21 | $18.60 | $18.96 | $18.48 | $18.74 | $16.66 | 12,450,280 |
| 2015-12-18 | $19.25 | $19.40 | $18.60 | $18.74 | $16.66 | 19,477,310 |
| 2015-12-17 | $19.38 | $19.69 | $19.08 | $19.43 | $17.28 | 25,217,440 |
| 2015-12-16 | $18.59 | $19.07 | $18.45 | $18.68 | $16.61 | 15,022,170 |
| 2015-12-15 | $18.26 | $18.59 | $18.20 | $18.43 | $16.39 | 9,251,440 |
| 2015-12-14 | $17.48 | $18.35 | $17.30 | $18.29 | $16.26 | 10,509,200 |
| 2015-12-11 | $17.80 | $18.01 | $17.56 | $17.73 | $15.77 | 8,762,560 |
| 2015-12-10 | $17.62 | $18.21 | $17.46 | $17.73 | $15.77 | 12,166,590 |
| 2015-12-09 | $17.78 | $17.85 | $17.37 | $17.55 | $15.61 | 10,704,110 |
| 2015-12-08 | $18.80 | $18.80 | $17.56 | $17.75 | $15.78 | 18,731,400 |
| 2015-12-07 | $18.90 | $19.40 | $18.42 | $18.91 | $16.82 | 18,211,980 |
| 2015-12-04 | $18.90 | $19.19 | $18.38 | $18.78 | $16.70 | 15,518,310 |
| 2015-12-03 | $18.18 | $19.26 | $18.08 | $19.11 | $16.99 | 19,844,350 |
| 2015-12-02 | $18.68 | $19.15 | $17.43 | $18.00 | $16.01 | 19,672,040 |
| 2015-12-01 | $18.89 | $19.40 | $18.01 | $18.68 | $16.61 | 22,230,000 |
| 2015-11-30 | $19.82 | $19.91 | $18.35 | $19.02 | $16.91 | 46,083,840 |
| 2015-11-27 | $22.00 | $22.10 | $20.39 | $20.39 | $18.13 | 32,744,800 |
| 2015-11-26 | $20.58 | $22.66 | $20.38 | $22.66 | $20.15 | 56,491,480 |
| 2015-11-25 | $20.30 | $20.98 | $19.82 | $20.60 | $18.32 | 25,093,920 |
| 2015-11-24 | $20.65 | $21.00 | $19.60 | $20.41 | $18.15 | 26,271,720 |
| 2015-11-23 | $20.80 | $21.97 | $20.56 | $21.02 | $18.69 | 32,991,220 |
| 2015-11-20 | $20.88 | $21.54 | $20.56 | $20.88 | $18.57 | 43,859,040 |
| 2015-11-19 | $19.50 | $20.60 | $19.32 | $20.46 | $18.19 | 40,922,720 |
| 2015-11-18 | $20.30 | $21.35 | $19.20 | $19.60 | $17.43 | 55,813,450 |
| 2015-11-17 | $19.50 | $20.82 | $18.88 | $20.42 | $18.16 | 64,765,300 |
| 2015-11-16 | $18.40 | $19.45 | $18.15 | $19.35 | $17.21 | 22,759,990 |
| 2015-11-13 | $20.00 | $20.04 | $18.50 | $19.04 | $16.93 | 45,078,060 |
| 2015-11-12 | $20.00 | $20.53 | $18.60 | $20.28 | $18.03 | 70,442,280 |
| 2015-11-11 | $18.01 | $19.43 | $18.00 | $19.43 | $17.28 | 75,837,760 |
| 2015-11-10 | $16.10 | $17.94 | $16.01 | $17.66 | $15.70 | 56,812,480 |
| 2015-11-09 | $16.19 | $16.57 | $15.76 | $16.31 | $14.50 | 24,372,760 |
| 2015-11-06 | $16.00 | $16.37 | $16.00 | $16.35 | $14.54 | 30,002,830 |
| 2015-11-05 | $16.36 | $16.60 | $15.80 | $15.96 | $14.19 | 38,177,820 |
| 2015-11-04 | $15.50 | $16.58 | $15.45 | $16.50 | $14.67 | 26,566,450 |
| 2015-11-03 | $15.20 | $15.75 | $14.84 | $15.35 | $13.65 | 20,680,160 |
| 2015-11-02 | $15.18 | $15.87 | $15.05 | $15.21 | $13.53 | 29,647,600 |
| 2015-10-30 | $16.60 | $17.22 | $15.88 | $15.93 | $14.17 | 61,128,630 |
| 2015-10-29 | $15.11 | $16.29 | $14.79 | $16.29 | $14.49 | 39,206,920 |
| 2015-10-28 | $14.76 | $15.80 | $14.54 | $14.81 | $13.17 | 33,773,840 |
| 2015-10-27 | $14.42 | $14.87 | $13.50 | $14.64 | $13.02 | 30,424,270 |
| 2015-10-26 | $14.48 | $14.68 | $14.13 | $14.54 | $12.93 | 24,697,330 |
| 2015-10-23 | $13.58 | $14.91 | $13.54 | $14.51 | $12.90 | 30,619,770 |
| 2015-10-22 | $13.21 | $13.64 | $12.85 | $13.56 | $12.06 | 21,354,870 |
| 2015-10-21 | $14.51 | $14.62 | $13.13 | $13.13 | $11.68 | 26,697,440 |
| 2015-10-20 | $14.25 | $14.72 | $14.03 | $14.59 | $12.97 | 20,245,430 |
| 2015-10-19 | $14.60 | $14.78 | $14.15 | $14.39 | $12.80 | 22,759,360 |
| 2015-10-16 | $14.48 | $14.60 | $14.11 | $14.56 | $12.95 | 23,909,080 |
| 2015-10-15 | $13.72 | $14.37 | $13.62 | $14.35 | $12.76 | 22,438,910 |
| 2015-10-14 | $13.66 | $14.15 | $13.42 | $13.79 | $12.26 | 20,892,420 |
| 2015-10-13 | $13.50 | $13.94 | $13.40 | $13.71 | $12.19 | 22,608,100 |
| 2015-10-12 | $12.63 | $13.96 | $12.62 | $13.79 | $12.26 | 27,334,390 |
| 2015-10-09 | $12.28 | $12.87 | $12.15 | $12.69 | $11.28 | 13,122,770 |
| 2015-10-08 | $12.39 | $12.48 | $12.10 | $12.21 | $10.86 | 9,117,160 |
| 2015-10-07 | $11.74 | $11.74 | $11.74 | $11.74 | $10.44 | 0 |
| 2015-10-06 | $11.74 | $11.74 | $11.74 | $11.74 | $10.44 | 0 |
| 2015-10-05 | $11.74 | $11.74 | $11.74 | $11.74 | $10.44 | 0 |
| 2015-10-02 | $11.74 | $11.74 | $11.74 | $11.74 | $10.44 | 0 |
| 2015-10-01 | $11.74 | $11.74 | $11.74 | $11.74 | $10.44 | 0 |
| 2015-09-30 | $11.95 | $11.95 | $11.52 | $11.74 | $10.44 | 7,502,470 |
| 2015-09-29 | $11.93 | $12.04 | $11.70 | $11.82 | $10.51 | 6,983,110 |
| 2015-09-28 | $12.00 | $12.37 | $11.70 | $12.27 | $10.91 | 8,733,230 |
| 2015-09-25 | $12.76 | $12.82 | $11.85 | $11.99 | $10.66 | 12,643,390 |
| 2015-09-24 | $12.54 | $12.99 | $12.51 | $12.83 | $11.41 | 11,976,790 |
| 2015-09-23 | $12.80 | $12.97 | $12.35 | $12.48 | $11.10 | 14,558,520 |
| 2015-09-22 | $13.38 | $13.49 | $12.91 | $13.20 | $11.74 | 17,989,520 |
| 2015-09-21 | $12.67 | $13.45 | $12.50 | $13.40 | $11.92 | 16,347,020 |
| 2015-09-18 | $13.18 | $13.26 | $12.59 | $13.03 | $11.59 | 13,879,900 |
| 2015-09-17 | $13.60 | $13.95 | $12.68 | $12.77 | $11.36 | 23,231,130 |
| 2015-09-16 | $12.01 | $13.15 | $12.01 | $13.15 | $11.69 | 16,696,590 |
| 2015-09-15 | $12.48 | $12.88 | $11.95 | $11.95 | $10.63 | 17,504,880 |
| 2015-09-14 | $14.72 | $15.00 | $13.28 | $13.28 | $11.81 | 18,080,040 |
| 2015-09-11 | $14.89 | $15.29 | $14.40 | $14.76 | $13.13 | 21,985,600 |
| 2015-09-10 | $13.85 | $15.12 | $13.64 | $14.43 | $12.83 | 25,742,750 |
| 2015-09-09 | $13.80 | $14.27 | $13.51 | $14.21 | $12.64 | 23,919,230 |
| 2015-09-08 | $12.43 | $13.60 | $12.01 | $13.55 | $12.05 | 16,106,180 |
| 2015-09-07 | $12.58 | $13.12 | $12.29 | $12.54 | $11.15 | 17,901,900 |
| 2015-09-04 | $12.14 | $12.14 | $12.14 | $12.14 | $10.80 | 0 |
| 2015-09-03 | $12.14 | $12.14 | $12.14 | $12.14 | $10.80 | 0 |
| 2015-09-02 | $12.13 | $13.88 | $12.13 | $12.14 | $10.80 | 25,877,410 |
| 2015-09-01 | $14.84 | $15.24 | $13.23 | $13.48 | $11.99 | 27,732,170 |
| 2015-08-31 | $14.76 | $15.16 | $14.00 | $14.11 | $12.55 | 21,318,360 |
| 2015-08-28 | $13.50 | $14.44 | $13.22 | $14.44 | $12.84 | 25,613,120 |
| 2015-08-27 | $12.65 | $13.14 | $11.51 | $13.13 | $11.68 | 20,741,180 |
| 2015-08-26 | $13.10 | $13.65 | $11.77 | $12.12 | $10.78 | 28,639,960 |
| 2015-08-25 | $12.88 | $13.45 | $12.88 | $12.88 | $11.45 | 14,127,910 |
| 2015-08-24 | $14.70 | $15.25 | $14.31 | $14.31 | $12.72 | 10,894,880 |
| 2015-08-21 | $17.00 | $17.25 | $15.70 | $15.90 | $14.14 | 20,337,050 |
| 2015-08-20 | $19.00 | $19.00 | $17.35 | $17.36 | $15.44 | 20,056,640 |
| 2015-08-19 | $18.10 | $19.90 | $17.27 | $19.28 | $17.14 | 27,129,070 |
| 2015-08-18 | $21.38 | $21.48 | $19.19 | $19.19 | $17.06 | 28,205,930 |
| 2015-08-17 | $20.08 | $21.40 | $19.95 | $21.32 | $18.96 | 26,250,900 |
| 2015-08-14 | $20.19 | $20.51 | $19.86 | $19.92 | $17.71 | 24,318,500 |
| 2015-08-13 | $19.74 | $20.20 | $19.35 | $20.17 | $17.94 | 23,524,120 |
| 2015-08-12 | $19.88 | $20.69 | $19.60 | $19.83 | $17.63 | 22,417,480 |
| 2015-08-11 | $20.20 | $20.64 | $19.70 | $19.93 | $17.72 | 27,528,440 |
| 2015-08-10 | $19.32 | $20.78 | $18.90 | $20.44 | $18.18 | 33,573,510 |
| 2015-08-07 | $18.47 | $19.49 | $18.47 | $19.09 | $16.98 | 27,084,480 |
| 2015-08-06 | $17.70 | $18.50 | $17.51 | $17.99 | $16.00 | 16,790,970 |
| 2015-08-05 | $18.65 | $19.19 | $18.13 | $18.36 | $16.33 | 29,285,580 |
| 2015-08-04 | $16.80 | $18.17 | $16.80 | $18.17 | $16.16 | 24,550,740 |
| 2015-08-03 | $17.59 | $18.10 | $16.34 | $16.52 | $14.69 | 22,252,230 |
| 2015-07-31 | $18.40 | $19.32 | $17.51 | $18.16 | $16.15 | 21,658,610 |
| 2015-07-30 | $18.88 | $19.93 | $18.37 | $19.00 | $16.90 | 36,344,480 |
| 2015-07-29 | $17.59 | $18.63 | $16.36 | $18.63 | $16.57 | 29,718,010 |
| 2015-07-28 | $16.90 | $19.10 | $16.65 | $16.94 | $15.06 | 38,938,720 |
| 2015-07-27 | $19.78 | $20.75 | $18.50 | $18.50 | $16.45 | 27,749,730 |
| 2015-07-24 | $21.00 | $21.87 | $20.23 | $20.56 | $18.28 | 38,559,480 |
| 2015-07-23 | $20.38 | $22.08 | $20.10 | $21.17 | $18.83 | 38,274,810 |
| 2015-07-22 | $19.00 | $20.80 | $18.50 | $20.72 | $18.43 | 39,828,770 |
| 2015-07-21 | $19.20 | $21.13 | $18.27 | $19.50 | $17.34 | 46,863,040 |
| 2015-07-20 | $17.55 | $19.32 | $17.25 | $19.32 | $17.18 | 47,825,870 |
| 2015-07-17 | $16.36 | $17.57 | $16.11 | $17.56 | $15.62 | 40,785,460 |
| 2015-07-16 | $13.10 | $15.97 | $13.10 | $15.97 | $14.20 | 36,236,020 |
| 2015-07-15 | $16.30 | $16.30 | $14.29 | $14.52 | $12.91 | 64,237,440 |
| 2015-07-14 | $15.39 | $15.39 | $15.39 | $15.39 | $13.69 | 2,017,470 |
| 2015-07-13 | $13.99 | $13.99 | $13.99 | $13.99 | $12.44 | 2,446,200 |
| 2015-07-10 | $12.68 | $12.72 | $12.20 | $12.72 | $11.31 | 12,140,710 |
| 2015-07-09 | $9.46 | $11.56 | $9.46 | $11.56 | $10.28 | 39,016,290 |
| 2015-07-08 | $10.51 | $10.51 | $10.51 | $10.51 | $9.35 | 1,333,000 |
| 2015-07-07 | $12.50 | $12.50 | $11.68 | $11.68 | $10.39 | 13,440,130 |
| 2015-07-06 | $15.44 | $15.44 | $12.68 | $12.98 | $11.54 | 31,483,600 |
| 2015-07-03 | $14.50 | $15.89 | $14.04 | $14.04 | $12.48 | 23,255,690 |
| 2015-07-02 | $16.95 | $17.33 | $15.60 | $15.60 | $13.87 | 21,045,640 |
| 2015-07-01 | $18.49 | $19.78 | $17.33 | $17.33 | $15.41 | 21,455,930 |
| 2015-06-30 | $18.00 | $19.35 | $16.59 | $19.25 | $17.12 | 24,811,200 |
| 2015-06-29 | $21.20 | $21.20 | $18.43 | $18.43 | $16.39 | 20,175,250 |
| 2015-06-26 | $22.10 | $22.25 | $20.48 | $20.48 | $18.21 | 14,611,200 |
| 2015-06-25 | $23.69 | $23.98 | $22.38 | $22.76 | $20.24 | 15,696,290 |
| 2015-06-24 | $23.20 | $23.98 | $23.00 | $23.64 | $21.02 | 16,240,470 |
Qingdao Soda Ash Industrial Company (600229) News Headlines
Recent Qingdao Soda Ash Industrial Company (600229) News
Similar Companies to Qingdao Soda Ash Industrial Company (600229) 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 | -- | -- | -- |