Jiangxi Hongcheng Waterworks Company Ltd (600461) Exchange: SHG
Data as of Aug. 20, 2025
$9.22 ($-0.03) -0.32%
Jiangxi Hongcheng Waterworks Company Ltd - Daily Information
Click for more stock information on Jiangxi Hongcheng Waterworks Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $9.25 |
| Previous Close | $9.22 |
| High | $9.28 |
| Low | $9.22 |
| Adjusted Open | $9.25 |
| Previous Adjusted Close | $9.22 |
| Adjusted High | $9.28 |
| Adjusted Low | $9.22 |
Invest in Jiangxi Hongcheng Waterworks Company Ltd (600461)
Historical Stock Data for Jiangxi Hongcheng Waterworks Company Ltd (600461)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $9.25 | $9.28 | $9.22 | $9.22 | $9.22 | 9,976,520 |
| 2025-08-15 | $9.20 | $9.26 | $9.16 | $9.25 | $9.25 | 7,882,850 |
| 2025-08-14 | $9.27 | $9.30 | $9.19 | $9.19 | $9.19 | 8,313,330 |
| 2025-08-13 | $9.23 | $9.28 | $9.20 | $9.27 | $9.27 | 7,759,590 |
| 2025-08-12 | $9.24 | $9.27 | $9.20 | $9.21 | $9.21 | 9,416,900 |
| 2025-08-11 | $9.28 | $9.30 | $9.21 | $9.23 | $9.23 | 11,398,120 |
| 2025-08-08 | $9.28 | $9.32 | $9.24 | $9.28 | $9.28 | 6,396,700 |
| 2025-08-07 | $9.36 | $9.36 | $9.25 | $9.26 | $9.26 | 10,751,090 |
| 2025-08-06 | $9.43 | $9.45 | $9.33 | $9.34 | $9.34 | 11,490,140 |
| 2025-08-05 | $9.39 | $9.44 | $9.35 | $9.44 | $9.44 | 7,335,610 |
| 2025-08-04 | $9.37 | $9.42 | $9.33 | $9.38 | $9.38 | 5,476,350 |
| 2025-08-01 | $9.34 | $9.42 | $9.30 | $9.38 | $9.38 | 5,743,990 |
| 2025-07-31 | $9.43 | $9.45 | $9.26 | $9.28 | $9.28 | 8,687,180 |
| 2025-07-30 | $9.40 | $9.51 | $9.39 | $9.45 | $9.45 | 5,952,570 |
| 2025-07-29 | $9.53 | $9.58 | $9.35 | $9.40 | $9.40 | 9,114,700 |
| 2025-07-28 | $9.50 | $9.56 | $9.47 | $9.52 | $9.52 | 8,824,000 |
| 2025-07-25 | $9.53 | $9.60 | $9.48 | $9.50 | $9.50 | 7,429,280 |
| 2025-07-24 | $9.50 | $9.53 | $9.43 | $9.52 | $9.52 | 9,220,780 |
| 2025-07-23 | $9.51 | $9.58 | $9.48 | $9.49 | $9.49 | 8,778,800 |
| 2025-07-22 | $9.48 | $9.51 | $9.43 | $9.48 | $9.48 | 9,279,010 |
| 2025-07-21 | $9.42 | $9.59 | $9.40 | $9.48 | $9.48 | 7,175,000 |
| 2025-07-18 | $9.43 | $9.45 | $9.36 | $9.42 | $9.42 | 6,120,070 |
| 2025-07-17 | $9.46 | $9.49 | $9.36 | $9.42 | $9.42 | 6,006,940 |
| 2025-07-16 | $9.47 | $9.51 | $9.39 | $9.46 | $9.46 | 5,760,280 |
| 2025-07-15 | $9.46 | $9.52 | $9.36 | $9.45 | $9.45 | 7,445,380 |
| 2025-07-14 | $9.37 | $9.60 | $9.37 | $9.46 | $9.46 | 8,758,260 |
| 2025-07-11 | $9.39 | $9.44 | $9.36 | $9.37 | $9.37 | 7,327,380 |
| 2025-07-10 | $9.36 | $9.38 | $9.31 | $9.38 | $9.38 | 4,603,800 |
| 2025-07-09 | $9.39 | $9.42 | $9.31 | $9.34 | $9.34 | 6,936,160 |
| 2025-07-08 | $9.41 | $9.49 | $9.32 | $9.37 | $9.37 | 7,112,500 |
| 2025-07-07 | $9.22 | $9.40 | $9.21 | $9.39 | $9.39 | 9,021,050 |
| 2025-07-04 | $9.32 | $9.39 | $9.21 | $9.25 | $9.25 | 12,839,810 |
| 2025-07-03 | $9.82 | $9.83 | $9.73 | $9.74 | $9.74 | 9,586,090 |
| 2025-07-02 | $9.65 | $9.86 | $9.63 | $9.81 | $9.81 | 11,492,600 |
| 2025-06-30 | $9.59 | $9.67 | $9.54 | $9.64 | $9.64 | 9,071,290 |
| 2025-06-27 | $9.83 | $9.87 | $9.53 | $9.57 | $9.57 | 14,896,120 |
| 2025-06-26 | $9.64 | $9.86 | $9.57 | $9.80 | $9.80 | 13,673,670 |
| 2025-06-25 | $9.42 | $9.64 | $9.40 | $9.62 | $9.62 | 16,959,540 |
| 2025-06-24 | $9.39 | $9.42 | $9.34 | $9.40 | $9.40 | 7,853,510 |
| 2025-06-23 | $9.52 | $9.53 | $9.38 | $9.38 | $9.38 | 12,206,900 |
| 2025-06-20 | $9.47 | $9.53 | $9.45 | $9.52 | $9.52 | 7,170,460 |
| 2025-06-19 | $9.51 | $9.52 | $9.44 | $9.47 | $9.47 | 5,986,500 |
| 2025-06-18 | $9.51 | $9.57 | $9.50 | $9.50 | $9.50 | 6,289,420 |
| 2025-06-17 | $9.47 | $9.53 | $9.40 | $9.52 | $9.52 | 9,008,770 |
| 2025-06-13 | $9.51 | $9.54 | $9.44 | $9.47 | $9.47 | 14,597,760 |
| 2025-06-12 | $9.61 | $9.61 | $9.50 | $9.51 | $9.51 | 10,169,690 |
| 2025-06-11 | $9.54 | $9.61 | $9.52 | $9.61 | $9.61 | 8,503,290 |
| 2025-06-10 | $9.50 | $9.62 | $9.48 | $9.54 | $9.54 | 11,405,110 |
| 2025-06-09 | $9.47 | $9.50 | $9.45 | $9.48 | $9.48 | 7,759,630 |
| 2025-06-06 | $9.46 | $9.48 | $9.43 | $9.46 | $9.46 | 6,078,330 |
| 2025-06-05 | $9.50 | $9.52 | $9.43 | $9.45 | $9.45 | 7,739,870 |
| 2025-06-04 | $9.49 | $9.51 | $9.45 | $9.49 | $9.49 | 5,147,570 |
| 2025-06-03 | $9.54 | $9.54 | $9.42 | $9.47 | $9.47 | 13,556,030 |
| 2025-05-30 | $9.54 | $9.59 | $9.51 | $9.57 | $9.57 | 7,239,610 |
| 2025-05-29 | $9.51 | $9.53 | $9.47 | $9.53 | $9.53 | 5,555,800 |
| 2025-05-28 | $9.50 | $9.57 | $9.47 | $9.49 | $9.49 | 5,543,940 |
| 2025-05-27 | $9.50 | $9.56 | $9.47 | $9.52 | $9.52 | 4,857,620 |
| 2025-05-26 | $9.50 | $9.53 | $9.46 | $9.50 | $9.50 | 4,546,260 |
| 2025-05-23 | $9.57 | $9.59 | $9.47 | $9.48 | $9.48 | 5,587,260 |
| 2025-05-22 | $9.66 | $9.66 | $9.54 | $9.54 | $9.54 | 5,985,550 |
| 2025-05-21 | $9.68 | $9.72 | $9.60 | $9.66 | $9.66 | 6,472,760 |
| 2025-05-20 | $9.53 | $9.69 | $9.53 | $9.66 | $9.66 | 7,308,250 |
| 2025-05-19 | $9.52 | $9.58 | $9.48 | $9.55 | $9.55 | 5,964,220 |
| 2025-05-16 | $9.59 | $9.59 | $9.47 | $9.50 | $9.50 | 7,244,930 |
| 2025-05-15 | $9.60 | $9.64 | $9.57 | $9.57 | $9.57 | 7,386,120 |
| 2025-05-14 | $9.63 | $9.63 | $9.52 | $9.59 | $9.59 | 7,929,400 |
| 2025-05-13 | $9.66 | $9.67 | $9.57 | $9.62 | $9.62 | 6,883,100 |
| 2025-05-12 | $9.63 | $9.66 | $9.55 | $9.64 | $9.64 | 8,517,670 |
| 2025-05-09 | $9.63 | $9.75 | $9.57 | $9.60 | $9.60 | 8,663,060 |
| 2025-05-08 | $9.54 | $9.66 | $9.48 | $9.63 | $9.63 | 12,866,340 |
| 2025-05-07 | $9.51 | $9.63 | $9.48 | $9.50 | $9.50 | 13,117,620 |
| 2025-05-06 | $9.72 | $9.76 | $9.44 | $9.47 | $9.47 | 24,214,130 |
| 2025-04-30 | $9.91 | $9.94 | $9.59 | $9.73 | $9.73 | 21,542,860 |
| 2025-04-29 | $9.98 | $10.04 | $9.91 | $9.99 | $9.99 | 7,928,800 |
| 2025-04-28 | $9.99 | $10.08 | $9.93 | $10.01 | $10.01 | 6,976,100 |
| 2025-04-25 | $10.02 | $10.08 | $9.86 | $9.97 | $9.97 | 7,454,940 |
| 2025-04-24 | $9.90 | $10.05 | $9.90 | $10.03 | $10.03 | 6,997,810 |
| 2025-04-23 | $9.98 | $10.03 | $9.89 | $9.89 | $9.89 | 9,925,270 |
| 2025-04-22 | $9.96 | $10.03 | $9.94 | $9.98 | $9.98 | 6,240,040 |
| 2025-04-21 | $9.97 | $10.07 | $9.93 | $9.96 | $9.96 | 7,225,010 |
| 2025-04-18 | $10.09 | $10.12 | $9.91 | $10.00 | $10.00 | 11,910,390 |
| 2025-04-17 | $10.24 | $10.27 | $10.05 | $10.09 | $10.09 | 11,931,980 |
| 2025-04-16 | $10.24 | $10.32 | $10.15 | $10.25 | $10.25 | 13,845,340 |
| 2025-04-15 | $9.97 | $10.32 | $9.95 | $10.25 | $10.25 | 26,620,310 |
| 2025-04-14 | $9.75 | $9.96 | $9.68 | $9.84 | $9.84 | 25,294,190 |
| 2025-04-11 | $9.87 | $9.99 | $9.79 | $9.83 | $9.83 | 15,396,520 |
| 2025-04-10 | $9.88 | $9.99 | $9.68 | $9.94 | $9.94 | 18,550,250 |
| 2025-04-09 | $9.84 | $10.05 | $9.62 | $9.95 | $9.95 | 24,952,070 |
| 2025-04-08 | $9.61 | $9.92 | $9.57 | $9.88 | $9.88 | 32,674,030 |
| 2025-04-07 | $9.50 | $9.80 | $9.30 | $9.51 | $9.51 | 42,551,120 |
| 2025-04-03 | $9.46 | $9.89 | $9.41 | $9.77 | $9.77 | 37,706,360 |
| 2025-04-02 | $9.40 | $9.49 | $9.32 | $9.45 | $9.45 | 21,276,950 |
| 2025-04-01 | $9.25 | $9.45 | $9.13 | $9.43 | $9.43 | 24,605,510 |
| 2025-03-31 | $9.16 | $9.33 | $9.16 | $9.23 | $9.23 | 22,582,950 |
| 2025-03-28 | $9.18 | $9.26 | $9.12 | $9.19 | $9.19 | 9,222,400 |
| 2025-03-27 | $9.26 | $9.28 | $9.15 | $9.17 | $9.17 | 11,220,400 |
| 2025-03-26 | $9.14 | $9.27 | $9.10 | $9.25 | $9.25 | 18,512,730 |
| 2025-03-25 | $9.12 | $9.19 | $9.06 | $9.16 | $9.16 | 15,785,020 |
| 2025-03-24 | $8.89 | $9.21 | $8.89 | $9.14 | $9.14 | 38,858,830 |
| 2025-03-21 | $8.86 | $8.93 | $8.80 | $8.82 | $8.82 | 10,724,300 |
| 2025-03-20 | $8.94 | $8.97 | $8.85 | $8.87 | $8.87 | 12,714,000 |
| 2025-03-19 | $8.96 | $9.01 | $8.91 | $8.95 | $8.95 | 10,709,790 |
| 2025-03-18 | $8.96 | $8.97 | $8.91 | $8.95 | $8.95 | 9,935,160 |
| 2025-03-17 | $8.91 | $8.97 | $8.90 | $8.94 | $8.94 | 10,719,710 |
| 2025-03-14 | $8.93 | $8.94 | $8.87 | $8.91 | $8.91 | 12,395,190 |
| 2025-03-13 | $8.83 | $8.96 | $8.82 | $8.91 | $8.91 | 11,369,300 |
| 2025-03-12 | $8.84 | $8.87 | $8.78 | $8.83 | $8.83 | 7,033,600 |
| 2025-03-11 | $8.83 | $8.86 | $8.77 | $8.83 | $8.83 | 7,958,800 |
| 2025-03-10 | $8.79 | $8.89 | $8.74 | $8.84 | $8.84 | 13,270,690 |
| 2025-03-07 | $8.79 | $8.87 | $8.77 | $8.78 | $8.78 | 10,814,620 |
| 2025-03-06 | $9.03 | $9.03 | $8.72 | $8.84 | $8.84 | 36,613,680 |
| 2025-03-05 | $9.12 | $9.12 | $8.95 | $9.01 | $9.01 | 10,475,610 |
| 2025-03-04 | $9.10 | $9.16 | $9.08 | $9.11 | $9.11 | 6,315,100 |
| 2025-03-03 | $9.08 | $9.21 | $9.05 | $9.10 | $9.10 | 10,165,500 |
| 2025-02-28 | $9.09 | $9.17 | $9.05 | $9.09 | $9.09 | 9,735,420 |
| 2025-02-27 | $9.12 | $9.14 | $9.06 | $9.10 | $9.10 | 7,500,370 |
| 2025-02-26 | $9.01 | $9.15 | $8.99 | $9.13 | $9.13 | 10,531,870 |
| 2025-02-25 | $9.13 | $9.14 | $8.98 | $8.99 | $8.99 | 11,300,300 |
| 2025-02-24 | $9.11 | $9.20 | $9.09 | $9.13 | $9.13 | 9,405,090 |
| 2025-02-20 | $9.20 | $9.22 | $9.13 | $9.19 | $9.19 | 7,660,100 |
| 2025-02-19 | $9.17 | $9.22 | $9.13 | $9.20 | $9.20 | 8,926,450 |
| 2025-02-18 | $9.17 | $9.25 | $9.12 | $9.16 | $9.16 | 10,767,940 |
| 2025-02-17 | $9.22 | $9.24 | $9.12 | $9.15 | $9.15 | 13,443,300 |
| 2025-02-14 | $9.29 | $9.37 | $9.20 | $9.21 | $9.21 | 12,555,630 |
| 2025-02-13 | $9.35 | $9.40 | $9.25 | $9.29 | $9.29 | 10,893,480 |
| 2025-02-12 | $9.37 | $9.41 | $9.26 | $9.33 | $9.33 | 12,409,930 |
| 2025-02-11 | $9.34 | $9.41 | $9.32 | $9.37 | $9.37 | 8,836,700 |
| 2025-02-10 | $9.54 | $9.54 | $9.30 | $9.34 | $9.34 | 16,084,950 |
| 2025-02-07 | $9.60 | $9.64 | $9.46 | $9.50 | $9.50 | 13,345,000 |
| 2025-02-06 | $9.60 | $9.63 | $9.47 | $9.60 | $9.60 | 9,405,650 |
| 2025-02-05 | $9.81 | $9.83 | $9.54 | $9.60 | $9.60 | 9,058,000 |
| 2025-01-27 | $9.58 | $9.83 | $9.53 | $9.75 | $9.75 | 11,174,910 |
| 2025-01-24 | $9.58 | $9.60 | $9.35 | $9.59 | $9.59 | 9,541,800 |
| 2025-01-23 | $9.49 | $9.62 | $9.47 | $9.57 | $9.57 | 14,398,690 |
| 2025-01-22 | $9.33 | $9.49 | $9.25 | $9.47 | $9.47 | 13,147,880 |
| 2025-01-21 | $9.34 | $9.38 | $9.25 | $9.34 | $9.34 | 7,397,600 |
| 2025-01-20 | $9.45 | $9.52 | $9.27 | $9.29 | $9.29 | 12,931,000 |
| 2025-01-17 | $9.42 | $9.49 | $9.27 | $9.43 | $9.43 | 8,980,330 |
| 2025-01-16 | $9.77 | $9.84 | $9.39 | $9.43 | $9.43 | 12,109,610 |
| 2025-01-15 | $9.28 | $9.70 | $9.28 | $9.64 | $9.64 | 19,424,880 |
| 2025-01-14 | $9.12 | $9.35 | $9.11 | $9.34 | $9.34 | 15,255,390 |
| 2025-01-13 | $9.13 | $9.21 | $9.07 | $9.12 | $9.12 | 10,651,960 |
| 2025-01-09 | $9.30 | $9.31 | $9.16 | $9.18 | $9.18 | 10,517,780 |
| 2025-01-08 | $9.35 | $9.44 | $9.23 | $9.34 | $9.34 | 11,537,320 |
| 2025-01-07 | $9.56 | $9.60 | $9.31 | $9.34 | $9.34 | 12,544,200 |
| 2025-01-06 | $9.57 | $9.66 | $9.44 | $9.57 | $9.57 | 18,010,930 |
| 2025-01-03 | $9.71 | $9.78 | $9.55 | $9.58 | $9.58 | 16,680,340 |
| 2025-01-02 | $9.95 | $10.11 | $9.60 | $9.68 | $9.68 | 21,529,520 |
| 2024-12-31 | $9.90 | $10.05 | $9.90 | $9.95 | $9.95 | 16,283,490 |
| 2024-12-30 | $9.90 | $10.04 | $9.85 | $9.90 | $9.90 | 15,598,700 |
| 2024-12-27 | $9.86 | $9.93 | $9.72 | $9.91 | $9.91 | 14,036,380 |
| 2024-12-26 | $9.99 | $10.06 | $9.82 | $9.87 | $9.87 | 14,376,230 |
| 2024-12-25 | $9.99 | $10.05 | $9.87 | $10.00 | $10.00 | 12,742,390 |
| 2024-12-24 | $9.88 | $10.02 | $9.85 | $9.99 | $9.99 | 13,213,080 |
| 2024-12-23 | $9.70 | $9.99 | $9.68 | $9.90 | $9.90 | 21,388,410 |
| 2024-12-20 | $9.70 | $9.75 | $9.62 | $9.73 | $9.73 | 13,248,890 |
| 2024-12-19 | $9.76 | $9.85 | $9.65 | $9.70 | $9.70 | 15,214,630 |
| 2024-12-18 | $9.60 | $9.86 | $9.57 | $9.83 | $9.83 | 24,503,680 |
| 2024-12-17 | $9.62 | $9.77 | $9.52 | $9.55 | $9.55 | 19,550,650 |
| 2024-12-16 | $9.39 | $9.72 | $9.39 | $9.63 | $9.63 | 26,658,580 |
| 2024-12-13 | $9.57 | $9.59 | $9.39 | $9.42 | $9.42 | 27,513,040 |
| 2024-12-12 | $9.58 | $9.69 | $9.49 | $9.59 | $9.59 | 17,934,950 |
| 2024-12-11 | $9.60 | $9.70 | $9.53 | $9.55 | $9.55 | 13,159,100 |
| 2024-12-10 | $9.76 | $9.80 | $9.60 | $9.62 | $9.62 | 17,280,190 |
| 2024-12-09 | $9.68 | $9.70 | $9.58 | $9.64 | $9.64 | 13,022,710 |
| 2024-12-06 | $9.40 | $9.75 | $9.35 | $9.67 | $9.67 | 26,178,000 |
| 2024-12-05 | $9.26 | $9.37 | $9.22 | $9.37 | $9.37 | 12,853,900 |
| 2024-12-04 | $9.23 | $9.33 | $9.13 | $9.27 | $9.27 | 15,520,680 |
| 2024-12-03 | $9.20 | $9.30 | $9.13 | $9.26 | $9.26 | 17,478,540 |
| 2024-12-02 | $9.18 | $9.26 | $8.98 | $9.20 | $9.20 | 19,051,360 |
| 2024-11-29 | $9.38 | $9.46 | $9.09 | $9.16 | $9.16 | 32,402,050 |
| 2024-11-28 | $9.44 | $9.48 | $9.36 | $9.40 | $9.40 | 8,751,190 |
| 2024-11-27 | $9.35 | $9.45 | $9.23 | $9.44 | $9.44 | 9,148,880 |
| 2024-11-26 | $9.40 | $9.48 | $9.36 | $9.37 | $9.37 | 4,730,170 |
| 2024-11-25 | $9.37 | $9.52 | $9.33 | $9.43 | $9.43 | 8,821,640 |
| 2024-11-22 | $9.62 | $9.70 | $9.35 | $9.35 | $9.35 | 13,995,340 |
| 2024-11-21 | $9.66 | $9.77 | $9.62 | $9.65 | $9.65 | 9,646,140 |
| 2024-11-20 | $9.65 | $9.71 | $9.60 | $9.69 | $9.69 | 9,323,320 |
| 2024-11-19 | $9.68 | $9.78 | $9.55 | $9.68 | $9.68 | 11,210,150 |
| 2024-11-18 | $9.63 | $9.87 | $9.62 | $9.68 | $9.68 | 21,362,520 |
| 2024-11-15 | $9.53 | $9.72 | $9.50 | $9.61 | $9.61 | 13,071,670 |
| 2024-11-14 | $9.73 | $9.80 | $9.54 | $9.55 | $9.55 | 14,631,060 |
| 2024-11-13 | $9.62 | $9.77 | $9.61 | $9.74 | $9.74 | 15,977,640 |
| 2024-11-12 | $9.83 | $9.88 | $9.63 | $9.68 | $9.68 | 19,000,080 |
| 2024-11-11 | $9.78 | $9.95 | $9.72 | $9.83 | $9.83 | 18,540,010 |
| 2024-11-08 | $9.96 | $10.02 | $9.66 | $9.79 | $9.79 | 26,514,820 |
| 2024-11-07 | $9.65 | $10.00 | $9.61 | $9.95 | $9.95 | 24,110,530 |
| 2024-11-06 | $9.67 | $9.78 | $9.60 | $9.68 | $9.68 | 18,436,620 |
| 2024-11-05 | $9.69 | $9.71 | $9.52 | $9.69 | $9.69 | 17,161,250 |
| 2024-11-04 | $9.60 | $9.65 | $9.52 | $9.65 | $9.65 | 13,636,690 |
| 2024-11-01 | $9.40 | $9.74 | $9.35 | $9.61 | $9.61 | 26,180,570 |
| 2024-10-31 | $9.44 | $9.49 | $9.35 | $9.45 | $9.45 | 14,771,580 |
| 2024-10-30 | $9.61 | $9.69 | $9.38 | $9.46 | $9.46 | 20,972,340 |
| 2024-10-29 | $9.77 | $9.93 | $9.53 | $9.63 | $9.63 | 21,961,980 |
| 2024-10-28 | $9.60 | $9.75 | $9.48 | $9.75 | $9.75 | 21,095,350 |
| 2024-10-25 | $9.70 | $9.84 | $9.55 | $9.58 | $9.58 | 20,531,910 |
| 2024-10-24 | $9.68 | $9.77 | $9.63 | $9.73 | $9.73 | 8,947,140 |
| 2024-10-23 | $9.75 | $9.83 | $9.67 | $9.72 | $9.72 | 13,176,920 |
| 2024-10-22 | $9.53 | $9.77 | $9.50 | $9.75 | $9.75 | 19,339,670 |
| 2024-10-21 | $9.65 | $9.67 | $9.49 | $9.57 | $9.57 | 21,091,990 |
| 2024-10-18 | $9.48 | $9.73 | $9.42 | $9.58 | $9.58 | 22,822,750 |
| 2024-10-17 | $9.72 | $9.76 | $9.47 | $9.50 | $9.50 | 22,161,790 |
| 2024-10-16 | $9.47 | $9.92 | $9.42 | $9.72 | $9.72 | 25,197,230 |
| 2024-10-15 | $9.56 | $9.74 | $9.41 | $9.42 | $9.42 | 21,280,370 |
| 2024-10-14 | $9.49 | $9.80 | $9.45 | $9.65 | $9.65 | 39,822,730 |
| 2024-10-11 | $9.51 | $9.56 | $9.16 | $9.23 | $9.23 | 27,510,220 |
| 2024-10-10 | $9.19 | $9.71 | $9.12 | $9.40 | $9.40 | 43,255,360 |
| 2024-10-09 | $9.77 | $9.77 | $9.14 | $9.14 | $9.14 | 44,037,310 |
| 2024-10-08 | $11.03 | $11.03 | $9.65 | $9.98 | $9.98 | 74,981,180 |
| 2024-09-30 | $9.63 | $10.17 | $9.51 | $10.06 | $10.06 | 37,520,250 |
| 2024-09-27 | $9.37 | $9.48 | $9.17 | $9.38 | $9.38 | 22,486,510 |
| 2024-09-26 | $9.36 | $9.38 | $9.09 | $9.28 | $9.28 | 24,964,480 |
| 2024-09-25 | $9.23 | $9.60 | $9.23 | $9.36 | $9.36 | 19,190,800 |
| 2024-09-24 | $8.70 | $9.25 | $8.66 | $9.19 | $9.19 | 25,589,250 |
| 2024-09-23 | $8.48 | $8.72 | $8.42 | $8.70 | $8.70 | 11,424,730 |
| 2024-09-20 | $8.65 | $8.69 | $8.42 | $8.50 | $8.50 | 15,598,270 |
| 2024-09-19 | $8.66 | $8.74 | $8.54 | $8.64 | $8.64 | 12,448,090 |
| 2024-09-18 | $8.81 | $8.82 | $8.56 | $8.64 | $8.64 | 12,617,210 |
| 2024-09-13 | $8.94 | $8.95 | $8.73 | $8.80 | $8.80 | 18,162,530 |
| 2024-09-12 | $8.74 | $9.06 | $8.69 | $8.92 | $8.92 | 13,113,100 |
| 2024-09-11 | $8.92 | $8.92 | $8.69 | $8.78 | $8.78 | 17,655,240 |
| 2024-09-10 | $9.20 | $9.28 | $8.80 | $8.97 | $8.97 | 18,356,870 |
| 2024-09-09 | $9.50 | $9.51 | $9.13 | $9.20 | $9.20 | 13,636,310 |
| 2024-09-06 | $9.63 | $9.79 | $9.47 | $9.48 | $9.48 | 11,935,320 |
| 2024-09-05 | $9.53 | $9.65 | $9.45 | $9.58 | $9.58 | 9,414,810 |
| 2024-09-04 | $9.55 | $9.61 | $9.43 | $9.56 | $9.56 | 13,327,130 |
| 2024-09-03 | $9.82 | $9.95 | $9.43 | $9.57 | $9.57 | 15,981,220 |
| 2024-09-02 | $9.82 | $10.01 | $9.75 | $9.86 | $9.86 | 12,911,870 |
| 2024-08-30 | $9.80 | $9.97 | $9.64 | $9.84 | $9.84 | 18,521,360 |
| 2024-08-29 | $9.93 | $9.97 | $9.80 | $9.80 | $9.80 | 11,444,680 |
| 2024-08-28 | $10.08 | $10.22 | $9.89 | $9.95 | $9.95 | 9,451,200 |
| 2024-08-27 | $10.11 | $10.19 | $9.84 | $10.11 | $10.11 | 16,693,780 |
| 2024-08-26 | $10.89 | $10.92 | $10.04 | $10.15 | $10.15 | 29,719,540 |
| 2024-08-23 | $11.35 | $11.42 | $10.73 | $10.93 | $10.93 | 23,059,740 |
| 2024-08-22 | $11.40 | $11.62 | $11.36 | $11.49 | $11.49 | 6,910,930 |
| 2024-08-21 | $11.58 | $11.63 | $11.14 | $11.41 | $11.41 | 13,761,350 |
| 2024-08-20 | $11.76 | $11.80 | $11.51 | $11.67 | $11.67 | 8,341,940 |
| 2024-08-19 | $11.52 | $11.80 | $11.43 | $11.75 | $11.75 | 11,865,880 |
| 2024-08-16 | $11.61 | $11.66 | $11.41 | $11.51 | $11.51 | 9,862,500 |
| 2024-08-15 | $11.58 | $11.67 | $11.51 | $11.61 | $11.61 | 9,142,520 |
| 2024-08-14 | $11.46 | $11.82 | $11.40 | $11.63 | $11.63 | 13,251,040 |
| 2024-08-13 | $11.50 | $11.68 | $11.45 | $11.52 | $11.52 | 8,635,570 |
| 2024-08-12 | $11.62 | $11.73 | $11.41 | $11.56 | $11.56 | 10,429,970 |
| 2024-08-09 | $11.69 | $11.72 | $11.47 | $11.61 | $11.61 | 6,821,150 |
| 2024-08-08 | $11.59 | $11.80 | $11.54 | $11.69 | $11.69 | 7,497,420 |
| 2024-08-07 | $11.40 | $11.77 | $11.37 | $11.64 | $11.64 | 12,162,350 |
| 2024-08-06 | $11.63 | $11.76 | $11.28 | $11.43 | $11.43 | 13,195,480 |
| 2024-08-05 | $12.00 | $12.03 | $11.57 | $11.63 | $11.63 | 11,120,740 |
| 2024-08-02 | $11.90 | $12.12 | $11.78 | $12.08 | $12.08 | 12,040,270 |
| 2024-08-01 | $11.61 | $12.00 | $11.60 | $11.98 | $11.98 | 13,032,630 |
| 2024-07-31 | $11.82 | $11.87 | $11.48 | $11.67 | $11.67 | 14,697,690 |
| 2024-07-30 | $11.72 | $11.91 | $11.40 | $11.82 | $11.82 | 12,088,180 |
| 2024-07-29 | $11.63 | $11.85 | $11.50 | $11.76 | $11.76 | 10,596,820 |
| 2024-07-26 | $11.91 | $11.99 | $11.28 | $11.68 | $11.68 | 19,372,810 |
| 2024-07-25 | $11.50 | $12.13 | $11.50 | $11.91 | $11.91 | 19,232,820 |
| 2024-07-24 | $11.21 | $11.75 | $11.21 | $11.57 | $11.57 | 19,016,970 |
| 2024-07-23 | $11.11 | $11.33 | $10.98 | $11.23 | $11.23 | 10,392,610 |
| 2024-07-22 | $11.10 | $11.21 | $10.86 | $11.12 | $11.12 | 10,019,580 |
| 2024-07-19 | $11.42 | $11.48 | $11.08 | $11.11 | $11.11 | 7,173,980 |
| 2024-07-18 | $11.15 | $11.59 | $11.12 | $11.47 | $11.47 | 10,198,140 |
| 2024-07-17 | $11.23 | $11.32 | $11.17 | $11.22 | $11.22 | 8,101,920 |
| 2024-07-16 | $11.41 | $11.51 | $11.12 | $11.23 | $11.23 | 12,542,420 |
| 2024-07-15 | $11.45 | $11.55 | $11.33 | $11.49 | $11.49 | 6,474,270 |
| 2024-07-12 | $11.53 | $11.65 | $11.45 | $11.45 | $11.45 | 5,335,700 |
| 2024-07-11 | $11.50 | $11.63 | $11.32 | $11.58 | $11.58 | 8,907,940 |
| 2024-07-10 | $11.88 | $12.05 | $11.41 | $11.43 | $11.43 | 16,587,170 |
| 2024-07-09 | $11.68 | $12.01 | $11.48 | $11.99 | $11.99 | 13,863,690 |
| 2024-07-08 | $11.55 | $11.79 | $11.45 | $11.70 | $11.70 | 9,822,080 |
| 2024-07-05 | $11.39 | $11.65 | $11.31 | $11.61 | $11.61 | 10,052,580 |
| 2024-07-04 | $11.40 | $11.56 | $11.29 | $11.39 | $11.39 | 10,260,900 |
| 2024-07-03 | $11.75 | $11.91 | $11.69 | $11.83 | $11.83 | 7,903,240 |
| 2024-07-02 | $12.01 | $12.05 | $11.71 | $11.85 | $11.85 | 8,817,930 |
| 2024-07-01 | $11.58 | $12.08 | $11.58 | $12.05 | $12.05 | 12,682,920 |
| 2024-06-28 | $11.64 | $11.72 | $11.34 | $11.58 | $11.58 | 8,924,150 |
| 2024-06-27 | $11.85 | $11.96 | $11.51 | $11.61 | $11.61 | 8,779,270 |
| 2024-06-26 | $11.62 | $11.91 | $11.53 | $11.88 | $11.88 | 9,421,160 |
| 2024-06-25 | $11.55 | $11.73 | $11.49 | $11.60 | $11.60 | 6,736,050 |
| 2024-06-24 | $11.77 | $11.86 | $11.38 | $11.52 | $11.52 | 11,492,460 |
| 2024-06-21 | $11.76 | $11.93 | $11.76 | $11.82 | $11.82 | 6,985,770 |
| 2024-06-20 | $11.85 | $11.94 | $11.66 | $11.84 | $11.84 | 9,328,550 |
| 2024-06-19 | $12.06 | $12.13 | $11.78 | $11.88 | $11.88 | 10,505,490 |
| 2024-06-18 | $12.00 | $12.20 | $11.96 | $12.00 | $12.00 | 9,900,410 |
| 2024-06-17 | $11.80 | $12.38 | $11.76 | $12.03 | $12.03 | 19,544,870 |
| 2024-06-14 | $12.16 | $12.28 | $11.80 | $11.80 | $11.80 | 20,499,940 |
| 2024-06-13 | $12.22 | $12.44 | $12.01 | $12.15 | $12.15 | 13,776,040 |
| 2024-06-12 | $11.82 | $12.33 | $11.80 | $12.25 | $12.25 | 14,041,730 |
| 2024-06-11 | $11.89 | $11.96 | $11.60 | $11.91 | $11.91 | 10,494,240 |
| 2024-06-07 | $11.50 | $11.89 | $11.46 | $11.88 | $11.88 | 11,455,370 |
| 2024-06-06 | $11.31 | $11.55 | $11.28 | $11.49 | $11.49 | 10,575,400 |
| 2024-06-05 | $11.60 | $11.63 | $11.33 | $11.38 | $11.38 | 7,526,940 |
| 2024-06-04 | $11.45 | $11.63 | $11.39 | $11.56 | $11.56 | 8,787,220 |
| 2024-06-03 | $11.35 | $11.64 | $11.26 | $11.44 | $11.44 | 11,726,520 |
| 2024-05-31 | $11.55 | $11.67 | $11.24 | $11.31 | $11.31 | 10,898,280 |
| 2024-05-30 | $11.67 | $11.69 | $11.51 | $11.53 | $11.53 | 5,418,500 |
| 2024-05-29 | $11.41 | $11.69 | $11.25 | $11.68 | $11.68 | 11,410,070 |
| 2024-05-28 | $11.30 | $11.54 | $11.27 | $11.37 | $11.37 | 8,394,240 |
| 2024-05-27 | $11.18 | $11.45 | $11.07 | $11.36 | $11.36 | 7,557,740 |
| 2024-05-24 | $11.00 | $11.28 | $10.87 | $11.16 | $11.16 | 8,449,620 |
| 2024-05-23 | $10.97 | $11.03 | $10.88 | $10.92 | $10.92 | 5,996,110 |
| 2024-05-22 | $11.15 | $11.30 | $10.94 | $10.97 | $10.97 | 8,514,680 |
| 2024-05-21 | $11.18 | $11.30 | $11.10 | $11.20 | $11.20 | 5,750,810 |
| 2024-05-20 | $11.13 | $11.24 | $10.90 | $11.20 | $11.20 | 6,888,450 |
| 2024-05-17 | $11.11 | $11.27 | $11.02 | $11.12 | $11.12 | 7,826,530 |
| 2024-05-16 | $11.30 | $11.46 | $11.04 | $11.11 | $11.11 | 10,776,830 |
| 2024-05-15 | $11.40 | $11.58 | $11.22 | $11.37 | $11.37 | 10,241,420 |
| 2024-05-14 | $11.07 | $11.50 | $11.01 | $11.41 | $11.41 | 13,644,090 |
| 2024-05-13 | $10.77 | $11.36 | $10.64 | $11.21 | $11.21 | 24,250,670 |
| 2024-05-10 | $10.59 | $10.64 | $10.50 | $10.53 | $10.53 | 5,961,500 |
| 2024-05-09 | $10.64 | $10.70 | $10.54 | $10.58 | $10.58 | 5,725,180 |
| 2024-05-08 | $10.62 | $10.74 | $10.56 | $10.58 | $10.58 | 5,885,580 |
| 2024-05-07 | $10.59 | $10.67 | $10.47 | $10.64 | $10.64 | 7,811,530 |
| 2024-05-06 | $10.31 | $10.72 | $10.11 | $10.68 | $10.68 | 18,247,350 |
| 2024-04-30 | $10.18 | $10.48 | $10.17 | $10.21 | $10.21 | 11,790,870 |
| 2024-04-29 | $10.25 | $10.28 | $10.01 | $10.19 | $10.19 | 12,922,710 |
| 2024-04-26 | $10.42 | $10.56 | $10.17 | $10.25 | $10.25 | 11,312,230 |
| 2024-04-25 | $10.36 | $10.57 | $10.34 | $10.42 | $10.42 | 5,068,820 |
| 2024-04-24 | $10.40 | $10.49 | $10.32 | $10.46 | $10.46 | 6,131,630 |
| 2024-04-23 | $10.46 | $10.74 | $10.30 | $10.40 | $10.40 | 12,627,510 |
| 2024-04-22 | $10.82 | $10.87 | $10.43 | $10.52 | $10.52 | 11,459,200 |
| 2024-04-19 | $10.42 | $10.82 | $10.35 | $10.82 | $10.82 | 12,911,010 |
| 2024-04-18 | $10.54 | $10.66 | $10.31 | $10.41 | $10.41 | 8,849,240 |
| 2024-04-17 | $10.45 | $10.55 | $10.34 | $10.55 | $10.55 | 9,656,870 |
| 2024-04-16 | $10.37 | $10.59 | $10.29 | $10.35 | $10.35 | 11,732,310 |
| 2024-04-15 | $10.19 | $10.42 | $10.11 | $10.42 | $10.42 | 11,257,210 |
| 2024-04-12 | $10.14 | $10.30 | $10.08 | $10.21 | $10.21 | 9,132,970 |
| 2024-04-11 | $9.75 | $10.18 | $9.70 | $10.16 | $10.16 | 15,504,840 |
| 2024-04-10 | $9.82 | $9.93 | $9.82 | $9.89 | $9.89 | 7,075,290 |
| 2024-04-09 | $9.94 | $10.05 | $9.76 | $9.79 | $9.79 | 11,123,990 |
| 2024-04-08 | $9.73 | $9.96 | $9.72 | $9.95 | $9.95 | 12,521,480 |
| 2024-04-03 | $9.63 | $9.74 | $9.57 | $9.73 | $9.73 | 6,817,860 |
| 2024-04-02 | $9.55 | $9.67 | $9.53 | $9.67 | $9.67 | 8,188,890 |
| 2024-04-01 | $9.83 | $9.87 | $9.51 | $9.59 | $9.59 | 14,898,690 |
| 2024-03-29 | $9.69 | $9.80 | $9.62 | $9.80 | $9.80 | 7,083,210 |
| 2024-03-28 | $9.57 | $9.74 | $9.53 | $9.67 | $9.67 | 9,811,510 |
| 2024-03-27 | $9.73 | $9.80 | $9.55 | $9.56 | $9.56 | 9,151,020 |
| 2024-03-26 | $9.64 | $9.81 | $9.55 | $9.80 | $9.80 | 9,898,210 |
| 2024-03-25 | $9.60 | $9.84 | $9.60 | $9.64 | $9.64 | 10,187,700 |
| 2024-03-22 | $9.61 | $9.72 | $9.49 | $9.67 | $9.67 | 12,532,770 |
| 2024-03-21 | $9.52 | $9.65 | $9.45 | $9.60 | $9.60 | 9,313,650 |
| 2024-03-20 | $9.36 | $9.58 | $9.36 | $9.56 | $9.56 | 8,299,800 |
| 2024-03-19 | $9.50 | $9.51 | $9.39 | $9.42 | $9.42 | 6,007,740 |
| 2024-03-18 | $9.22 | $9.50 | $9.21 | $9.44 | $9.44 | 10,505,520 |
| 2024-03-15 | $9.23 | $9.26 | $9.16 | $9.23 | $9.23 | 4,036,170 |
| 2024-03-14 | $9.17 | $9.29 | $9.14 | $9.20 | $9.20 | 5,237,390 |
| 2024-03-13 | $9.42 | $9.43 | $9.15 | $9.17 | $9.17 | 9,821,230 |
| 2024-03-12 | $9.57 | $9.57 | $9.21 | $9.41 | $9.41 | 19,281,080 |
| 2024-03-11 | $9.50 | $9.61 | $9.39 | $9.56 | $9.56 | 12,977,200 |
| 2024-03-08 | $9.43 | $9.53 | $9.39 | $9.47 | $9.47 | 8,148,490 |
| 2024-03-07 | $9.42 | $9.49 | $9.37 | $9.44 | $9.44 | 9,639,720 |
| 2024-03-06 | $9.31 | $9.48 | $9.31 | $9.37 | $9.37 | 9,410,260 |
| 2024-03-05 | $9.20 | $9.38 | $9.15 | $9.31 | $9.31 | 12,014,370 |
| 2024-03-04 | $9.06 | $9.25 | $8.98 | $9.23 | $9.23 | 11,569,950 |
| 2024-03-01 | $9.07 | $9.11 | $9.03 | $9.04 | $9.04 | 6,889,530 |
| 2024-02-29 | $9.01 | $9.17 | $8.91 | $9.12 | $9.12 | 12,140,030 |
| 2024-02-28 | $9.18 | $9.22 | $9.02 | $9.04 | $9.04 | 12,988,280 |
| 2024-02-27 | $9.03 | $9.20 | $8.95 | $9.18 | $9.18 | 12,072,230 |
| 2024-02-26 | $9.36 | $9.40 | $8.92 | $9.08 | $9.08 | 29,581,780 |
| 2024-02-23 | $9.68 | $9.73 | $9.45 | $9.57 | $9.57 | 13,234,470 |
| 2024-02-22 | $9.48 | $9.75 | $9.44 | $9.71 | $9.71 | 13,012,640 |
| 2024-02-21 | $9.45 | $9.71 | $9.33 | $9.53 | $9.53 | 14,718,850 |
| 2024-02-20 | $9.25 | $9.55 | $9.18 | $9.48 | $9.48 | 11,733,070 |
| 2024-02-19 | $9.02 | $9.34 | $8.98 | $9.30 | $9.30 | 17,633,040 |
| 2024-02-08 | $8.75 | $9.15 | $8.59 | $9.04 | $9.04 | 15,601,180 |
| 2024-02-07 | $8.88 | $8.97 | $8.72 | $8.80 | $8.80 | 11,446,660 |
| 2024-02-06 | $8.55 | $9.04 | $8.48 | $8.86 | $8.86 | 12,639,570 |
| 2024-02-05 | $8.66 | $8.87 | $8.34 | $8.65 | $8.65 | 16,245,960 |
| 2024-02-02 | $8.62 | $8.94 | $8.54 | $8.75 | $8.75 | 19,924,350 |
| 2024-02-01 | $8.74 | $8.96 | $8.61 | $8.63 | $8.63 | 14,780,300 |
| 2024-01-31 | $8.86 | $9.01 | $8.73 | $8.76 | $8.76 | 12,813,410 |
| 2024-01-30 | $9.01 | $9.07 | $8.88 | $8.91 | $8.91 | 8,567,850 |
| 2024-01-29 | $9.15 | $9.17 | $8.94 | $9.04 | $9.04 | 14,336,740 |
| 2024-01-26 | $8.87 | $9.21 | $8.84 | $9.11 | $9.11 | 13,701,650 |
| 2024-01-25 | $8.65 | $8.98 | $8.60 | $8.87 | $8.87 | 12,165,430 |
| 2024-01-24 | $8.57 | $8.72 | $8.39 | $8.67 | $8.67 | 10,979,130 |
| 2024-01-23 | $8.44 | $8.61 | $8.31 | $8.55 | $8.55 | 9,017,240 |
| 2024-01-22 | $8.86 | $8.86 | $8.38 | $8.49 | $8.49 | 18,753,580 |
| 2024-01-19 | $8.87 | $9.05 | $8.82 | $8.94 | $8.94 | 11,741,180 |
| 2024-01-18 | $9.09 | $9.14 | $8.77 | $8.87 | $8.87 | 17,543,190 |
| 2024-01-17 | $9.14 | $9.22 | $9.09 | $9.13 | $9.13 | 8,089,090 |
| 2024-01-16 | $9.22 | $9.28 | $9.11 | $9.15 | $9.15 | 11,822,820 |
| 2024-01-15 | $9.33 | $9.37 | $9.17 | $9.23 | $9.23 | 12,827,280 |
| 2024-01-12 | $9.37 | $9.46 | $9.31 | $9.33 | $9.33 | 13,469,590 |
| 2024-01-11 | $9.52 | $9.60 | $9.31 | $9.33 | $9.33 | 13,326,510 |
| 2024-01-10 | $9.56 | $9.60 | $9.47 | $9.50 | $9.50 | 10,583,090 |
| 2024-01-09 | $9.45 | $9.64 | $9.45 | $9.59 | $9.59 | 10,567,730 |
| 2024-01-08 | $9.68 | $9.69 | $9.44 | $9.52 | $9.52 | 11,447,860 |
| 2024-01-05 | $9.68 | $9.88 | $9.55 | $9.63 | $9.63 | 16,405,350 |
| 2024-01-04 | $9.44 | $9.68 | $9.39 | $9.65 | $9.65 | 14,205,570 |
| 2024-01-03 | $9.33 | $9.44 | $9.27 | $9.42 | $9.42 | 8,944,970 |
| 2024-01-02 | $9.07 | $9.42 | $9.03 | $9.33 | $9.33 | 12,919,120 |
| 2024-01-01 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2023-12-29 | $9.00 | $9.17 | $8.97 | $9.14 | $9.14 | 8,014,720 |
| 2023-12-28 | $9.20 | $9.25 | $8.97 | $9.05 | $9.05 | 12,587,670 |
| 2023-12-27 | $9.30 | $9.30 | $9.13 | $9.22 | $9.22 | 10,951,690 |
| 2023-12-26 | $9.00 | $9.49 | $9.00 | $9.37 | $9.37 | 17,312,220 |
| 2023-12-25 | $9.06 | $9.09 | $8.96 | $9.06 | $9.06 | 3,096,930 |
| 2023-12-22 | $9.13 | $9.16 | $9.03 | $9.08 | $9.08 | 5,016,660 |
| 2023-12-21 | $9.00 | $9.16 | $8.86 | $9.13 | $9.13 | 11,339,030 |
| 2023-12-20 | $9.04 | $9.26 | $9.00 | $9.05 | $9.05 | 9,581,260 |
| 2023-12-19 | $9.02 | $9.08 | $8.93 | $9.00 | $9.00 | 6,728,220 |
| 2023-12-18 | $9.10 | $9.19 | $9.00 | $9.02 | $9.02 | 7,300,780 |
| 2023-12-15 | $9.13 | $9.30 | $9.09 | $9.12 | $9.12 | 9,084,160 |
| 2023-12-14 | $9.15 | $9.20 | $8.99 | $9.20 | $9.20 | 10,168,980 |
| 2023-12-13 | $9.09 | $9.22 | $9.07 | $9.17 | $9.17 | 10,464,190 |
| 2023-12-12 | $9.16 | $9.28 | $9.06 | $9.15 | $9.15 | 14,609,900 |
| 2023-12-11 | $8.96 | $9.36 | $8.85 | $9.31 | $9.31 | 34,195,920 |
| 2023-12-08 | $8.94 | $9.13 | $8.88 | $8.93 | $8.93 | 37,086,860 |
| 2023-12-07 | $8.88 | $9.00 | $8.82 | $8.88 | $8.88 | 14,138,120 |
| 2023-12-06 | $8.83 | $8.98 | $8.78 | $8.89 | $8.89 | 11,324,110 |
| 2023-12-05 | $8.92 | $8.95 | $8.82 | $8.84 | $8.84 | 7,709,930 |
| 2023-12-04 | $8.82 | $8.95 | $8.75 | $8.91 | $8.91 | 10,205,260 |
| 2023-12-01 | $8.83 | $8.88 | $8.77 | $8.81 | $8.81 | 8,245,030 |
| 2023-11-30 | $8.80 | $8.87 | $8.70 | $8.83 | $8.83 | 7,858,140 |
| 2023-11-29 | $8.81 | $8.85 | $8.77 | $8.81 | $8.81 | 4,322,600 |
| 2023-11-28 | $8.74 | $8.84 | $8.62 | $8.82 | $8.82 | 6,594,450 |
| 2023-11-27 | $8.83 | $8.84 | $8.69 | $8.77 | $8.77 | 7,902,250 |
| 2023-11-24 | $8.69 | $8.75 | $8.65 | $8.68 | $8.68 | 4,216,780 |
| 2023-11-23 | $8.61 | $8.69 | $8.60 | $8.69 | $8.69 | 5,727,840 |
| 2023-11-22 | $8.63 | $8.69 | $8.60 | $8.61 | $8.61 | 4,683,760 |
| 2023-11-21 | $8.65 | $8.66 | $8.59 | $8.61 | $8.61 | 6,029,610 |
| 2023-11-20 | $8.69 | $8.70 | $8.59 | $8.63 | $8.63 | 4,954,500 |
| 2023-11-17 | $8.75 | $8.78 | $8.64 | $8.69 | $8.69 | 6,650,870 |
| 2023-11-16 | $8.73 | $8.93 | $8.71 | $8.78 | $8.78 | 5,087,600 |
| 2023-11-15 | $8.64 | $8.75 | $8.64 | $8.75 | $8.75 | 6,800,510 |
| 2023-11-14 | $8.68 | $8.69 | $8.58 | $8.60 | $8.60 | 4,678,000 |
| 2023-11-13 | $8.54 | $8.66 | $8.54 | $8.66 | $8.66 | 5,987,700 |
| 2023-11-10 | $8.60 | $8.61 | $8.48 | $8.53 | $8.53 | 4,742,400 |
| 2023-11-09 | $8.52 | $8.68 | $8.48 | $8.64 | $8.64 | 6,825,060 |
| 2023-11-08 | $8.50 | $8.54 | $8.46 | $8.50 | $8.50 | 4,865,100 |
| 2023-11-07 | $8.40 | $8.52 | $8.40 | $8.50 | $8.50 | 7,778,290 |
| 2023-11-06 | $8.55 | $8.57 | $8.35 | $8.42 | $8.42 | 14,762,560 |
| 2023-11-03 | $8.55 | $8.67 | $8.49 | $8.54 | $8.54 | 5,508,200 |
| 2023-11-02 | $8.52 | $8.57 | $8.46 | $8.53 | $8.53 | 4,240,110 |
| 2023-11-01 | $8.53 | $8.62 | $8.45 | $8.56 | $8.56 | 6,409,910 |
| 2023-10-31 | $8.48 | $8.61 | $8.42 | $8.53 | $8.53 | 6,110,280 |
| 2023-10-30 | $8.80 | $8.87 | $8.45 | $8.45 | $8.45 | 13,022,700 |
| 2023-10-27 | $8.82 | $9.06 | $8.75 | $8.84 | $8.84 | 10,210,860 |
| 2023-10-26 | $8.66 | $8.89 | $8.64 | $8.82 | $8.82 | 7,120,820 |
| 2023-10-25 | $8.55 | $8.68 | $8.54 | $8.63 | $8.63 | 3,839,400 |
| 2023-10-24 | $8.40 | $8.59 | $8.38 | $8.55 | $8.55 | 3,731,580 |
| 2023-10-23 | $8.53 | $8.59 | $8.36 | $8.38 | $8.38 | 3,540,720 |
| 2023-10-20 | $8.51 | $8.63 | $8.50 | $8.59 | $8.59 | 2,664,540 |
| 2023-10-19 | $8.58 | $8.70 | $8.53 | $8.56 | $8.56 | 3,031,980 |
| 2023-10-18 | $8.81 | $8.81 | $8.58 | $8.60 | $8.60 | 2,706,080 |
| 2023-10-17 | $8.74 | $8.84 | $8.69 | $8.84 | $8.84 | 3,646,300 |
| 2023-10-16 | $8.63 | $8.80 | $8.55 | $8.72 | $8.72 | 5,417,510 |
| 2023-10-13 | $8.51 | $8.67 | $8.50 | $8.59 | $8.59 | 2,856,860 |
| 2023-10-12 | $8.74 | $8.77 | $8.54 | $8.57 | $8.57 | 6,902,700 |
| 2023-10-11 | $8.78 | $9.00 | $8.65 | $8.72 | $8.72 | 7,950,570 |
| 2023-10-10 | $8.78 | $8.86 | $8.75 | $8.81 | $8.81 | 3,336,600 |
| 2023-10-09 | $8.75 | $8.83 | $8.66 | $8.81 | $8.81 | 5,131,700 |
| 2023-09-28 | $8.79 | $8.83 | $8.68 | $8.78 | $8.78 | 3,437,500 |
| 2023-09-27 | $8.81 | $8.85 | $8.72 | $8.78 | $8.78 | 4,090,090 |
| 2023-09-26 | $8.76 | $8.89 | $8.72 | $8.82 | $8.82 | 4,189,200 |
| 2023-09-25 | $8.71 | $8.81 | $8.68 | $8.79 | $8.79 | 3,604,690 |
| 2023-09-22 | $8.85 | $8.85 | $8.71 | $8.75 | $8.75 | 4,550,480 |
| 2023-09-21 | $8.91 | $8.92 | $8.77 | $8.80 | $8.80 | 3,818,770 |
| 2023-09-20 | $8.90 | $8.95 | $8.81 | $8.87 | $8.87 | 5,500,950 |
| 2023-09-19 | $8.84 | $8.96 | $8.77 | $8.91 | $8.91 | 7,187,820 |
| 2023-09-18 | $8.84 | $8.86 | $8.66 | $8.82 | $8.82 | 7,361,450 |
| 2023-09-15 | $8.89 | $9.06 | $8.85 | $8.87 | $8.87 | 7,879,640 |
| 2023-09-14 | $8.87 | $8.92 | $8.80 | $8.88 | $8.88 | 4,260,800 |
| 2023-09-13 | $8.85 | $8.99 | $8.78 | $8.89 | $8.89 | 5,253,260 |
| 2023-09-12 | $8.75 | $8.94 | $8.66 | $8.85 | $8.85 | 7,587,100 |
| 2023-09-11 | $8.50 | $8.76 | $8.49 | $8.76 | $8.76 | 8,813,090 |
| 2023-09-08 | $8.39 | $8.53 | $8.32 | $8.48 | $8.48 | 6,711,580 |
| 2023-09-07 | $8.26 | $8.44 | $8.23 | $8.38 | $8.38 | 7,344,830 |
| 2023-09-06 | $8.29 | $8.33 | $8.21 | $8.26 | $8.26 | 5,361,480 |
| 2023-09-05 | $8.34 | $8.37 | $8.28 | $8.29 | $8.29 | 3,704,120 |
| 2023-09-04 | $8.29 | $8.41 | $8.29 | $8.36 | $8.36 | 6,001,950 |
| 2023-09-01 | $8.33 | $8.37 | $8.26 | $8.28 | $8.28 | 4,987,580 |
| 2023-08-31 | $8.30 | $8.37 | $8.29 | $8.36 | $8.36 | 4,630,700 |
| 2023-08-30 | $8.47 | $8.55 | $8.24 | $8.35 | $8.35 | 12,089,700 |
| 2023-08-29 | $8.58 | $8.63 | $8.48 | $8.52 | $8.52 | 10,575,510 |
| 2023-08-28 | $9.00 | $9.01 | $8.59 | $8.62 | $8.62 | 10,461,070 |
| 2023-08-25 | $8.55 | $8.81 | $8.48 | $8.73 | $8.73 | 12,119,070 |
| 2023-08-24 | $8.69 | $8.69 | $8.45 | $8.55 | $8.55 | 8,811,200 |
| 2023-08-23 | $8.67 | $8.85 | $8.58 | $8.72 | $8.72 | 10,004,690 |
| 2023-08-22 | $8.58 | $8.70 | $8.36 | $8.65 | $8.65 | 13,382,130 |
| 2023-08-21 | $8.31 | $8.64 | $8.23 | $8.59 | $8.59 | 15,295,680 |
| 2023-08-18 | $8.17 | $8.35 | $8.17 | $8.26 | $8.26 | 6,405,220 |
| 2023-08-17 | $8.19 | $8.24 | $8.08 | $8.23 | $8.23 | 5,885,990 |
| 2023-08-16 | $8.18 | $8.24 | $8.09 | $8.22 | $8.22 | 4,810,710 |
| 2023-08-15 | $8.04 | $8.18 | $8.03 | $8.17 | $8.17 | 4,881,980 |
| 2023-08-14 | $7.95 | $8.09 | $7.86 | $8.07 | $8.07 | 4,715,590 |
| 2023-08-11 | $8.08 | $8.15 | $7.98 | $7.98 | $7.98 | 4,936,010 |
| 2023-08-10 | $8.03 | $8.10 | $7.96 | $8.07 | $8.07 | 4,253,770 |
| 2023-08-09 | $8.01 | $8.04 | $7.93 | $8.00 | $8.00 | 4,713,350 |
| 2023-08-08 | $8.08 | $8.10 | $7.96 | $7.98 | $7.98 | 5,512,720 |
| 2023-08-07 | $8.19 | $8.24 | $8.05 | $8.08 | $8.08 | 4,564,920 |
| 2023-08-04 | $8.24 | $8.30 | $8.12 | $8.20 | $8.20 | 6,884,720 |
| 2023-08-03 | $8.27 | $8.27 | $8.18 | $8.24 | $8.24 | 2,690,170 |
| 2023-08-02 | $8.31 | $8.32 | $8.14 | $8.26 | $8.26 | 7,341,060 |
| 2023-08-01 | $8.30 | $8.33 | $8.19 | $8.30 | $8.30 | 7,117,380 |
| 2023-07-31 | $8.22 | $8.34 | $8.16 | $8.26 | $8.26 | 5,009,990 |
| 2023-07-28 | $8.18 | $8.30 | $8.12 | $8.27 | $8.27 | 6,322,570 |
| 2023-07-27 | $8.18 | $8.36 | $8.12 | $8.19 | $8.19 | 9,699,270 |
| 2023-07-26 | $8.02 | $8.21 | $7.96 | $8.15 | $8.15 | 7,062,340 |
| 2023-07-25 | $8.05 | $8.05 | $7.93 | $7.98 | $7.98 | 5,373,400 |
| 2023-07-24 | $7.90 | $8.04 | $7.90 | $8.02 | $8.02 | 4,646,540 |
| 2023-07-21 | $7.90 | $7.98 | $7.87 | $7.94 | $7.94 | 3,257,700 |
| 2023-07-20 | $8.07 | $8.10 | $7.88 | $7.91 | $7.91 | 4,278,690 |
| 2023-07-19 | $7.95 | $8.11 | $7.95 | $8.09 | $8.09 | 3,740,090 |
| 2023-07-18 | $7.96 | $8.04 | $7.92 | $7.99 | $7.99 | 4,279,940 |
| 2023-07-17 | $7.82 | $7.98 | $7.78 | $7.96 | $7.96 | 6,289,660 |
| 2023-07-14 | $7.87 | $7.88 | $7.80 | $7.81 | $7.81 | 3,650,200 |
| 2023-07-13 | $7.94 | $8.04 | $7.83 | $7.85 | $7.85 | 5,855,960 |
| 2023-07-12 | $7.95 | $8.07 | $7.92 | $7.94 | $7.94 | 3,301,050 |
| 2023-07-11 | $7.93 | $7.96 | $7.86 | $7.95 | $7.95 | 3,394,840 |
| 2023-07-10 | $7.94 | $7.95 | $7.83 | $7.91 | $7.91 | 2,239,700 |
| 2023-07-07 | $7.80 | $7.98 | $7.79 | $7.89 | $7.89 | 5,107,160 |
| 2023-07-06 | $7.85 | $7.86 | $7.76 | $7.83 | $7.83 | 2,241,280 |
| 2023-07-05 | $7.77 | $7.84 | $7.71 | $7.79 | $7.79 | 5,381,620 |
| 2023-07-04 | $7.99 | $7.99 | $7.64 | $7.78 | $7.78 | 10,580,540 |
| 2023-07-03 | $8.18 | $8.38 | $8.16 | $8.33 | $7.89 | 9,013,920 |
| 2023-06-30 | $8.19 | $8.22 | $8.09 | $8.17 | $7.74 | 5,345,730 |
| 2023-06-29 | $8.31 | $8.33 | $8.15 | $8.18 | $7.75 | 4,890,440 |
| 2023-06-28 | $8.22 | $8.42 | $8.20 | $8.35 | $7.91 | 7,400,170 |
| 2023-06-27 | $8.04 | $8.19 | $8.02 | $8.17 | $7.74 | 3,932,140 |
| 2023-06-26 | $8.04 | $8.11 | $8.00 | $8.04 | $7.62 | 3,619,320 |
| 2023-06-21 | $8.06 | $8.18 | $8.05 | $8.06 | $7.64 | 2,807,890 |
| 2023-06-20 | $8.10 | $8.19 | $8.09 | $8.10 | $7.68 | 2,577,790 |
| 2023-06-19 | $8.10 | $8.16 | $8.08 | $8.12 | $7.69 | 2,018,000 |
| 2023-06-16 | $8.21 | $8.26 | $8.10 | $8.10 | $7.68 | 3,776,490 |
| 2023-06-15 | $8.15 | $8.25 | $8.04 | $8.17 | $7.74 | 5,852,050 |
| 2023-06-14 | $8.24 | $8.29 | $8.13 | $8.13 | $7.70 | 5,142,900 |
| 2023-06-13 | $8.33 | $8.36 | $8.16 | $8.23 | $7.80 | 4,538,000 |
| 2023-06-12 | $8.41 | $8.43 | $8.29 | $8.32 | $7.88 | 4,549,800 |
| 2023-06-09 | $8.42 | $8.53 | $8.39 | $8.43 | $7.99 | 5,142,000 |
| 2023-06-08 | $8.25 | $8.53 | $8.21 | $8.45 | $8.01 | 10,249,620 |
| 2023-06-07 | $8.24 | $8.43 | $8.21 | $8.26 | $7.83 | 4,911,010 |
| 2023-06-06 | $8.45 | $8.45 | $8.19 | $8.25 | $7.82 | 8,372,410 |
| 2023-06-05 | $8.19 | $8.49 | $8.13 | $8.47 | $8.03 | 12,130,580 |
| 2023-06-02 | $8.16 | $8.31 | $8.13 | $8.18 | $7.75 | 6,185,350 |
| 2023-06-01 | $8.27 | $8.28 | $8.07 | $8.18 | $7.75 | 8,849,830 |
| 2023-05-31 | $8.26 | $8.38 | $8.21 | $8.28 | $7.85 | 9,386,310 |
| 2023-05-30 | $8.32 | $8.40 | $8.17 | $8.23 | $7.80 | 6,583,520 |
| 2023-05-29 | $8.33 | $8.40 | $8.21 | $8.36 | $7.92 | 10,860,700 |
| 2023-05-26 | $8.10 | $8.39 | $7.96 | $8.33 | $7.89 | 19,054,480 |
| 2023-05-25 | $7.95 | $7.99 | $7.85 | $7.95 | $7.53 | 5,640,000 |
| 2023-05-24 | $8.02 | $8.07 | $7.93 | $7.96 | $7.54 | 5,280,130 |
| 2023-05-23 | $8.26 | $8.26 | $8.03 | $8.03 | $7.61 | 5,752,450 |
| 2023-05-22 | $8.14 | $8.37 | $8.10 | $8.21 | $7.78 | 11,188,030 |
| 2023-05-19 | $8.23 | $8.28 | $8.06 | $8.11 | $7.69 | 7,168,940 |
| 2023-05-18 | $8.20 | $8.38 | $8.16 | $8.32 | $7.88 | 8,756,400 |
| 2023-05-17 | $8.10 | $8.23 | $8.04 | $8.20 | $7.77 | 7,433,820 |
| 2023-05-16 | $8.23 | $8.24 | $8.07 | $8.12 | $7.69 | 7,374,270 |
| 2023-05-15 | $8.39 | $8.44 | $8.18 | $8.21 | $7.78 | 13,841,420 |
| 2023-05-12 | $8.39 | $8.47 | $8.31 | $8.40 | $7.96 | 11,276,770 |
| 2023-05-11 | $8.42 | $8.59 | $8.37 | $8.41 | $7.97 | 9,012,050 |
| 2023-05-10 | $8.36 | $8.50 | $8.28 | $8.38 | $7.94 | 15,553,570 |
| 2023-05-09 | $8.33 | $8.61 | $8.31 | $8.36 | $7.92 | 25,122,850 |
| 2023-05-08 | $7.99 | $8.47 | $7.99 | $8.31 | $7.87 | 28,350,520 |
| 2023-05-05 | $8.22 | $8.27 | $7.95 | $7.99 | $7.99 | 20,695,340 |
| 2023-05-04 | $7.48 | $8.23 | $7.46 | $8.17 | $8.17 | 40,152,120 |
| 2023-05-03 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-05-02 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-04-28 | $7.40 | $7.49 | $7.37 | $7.48 | $7.48 | 8,722,900 |
| 2023-04-27 | $7.37 | $7.45 | $7.34 | $7.38 | $7.38 | 8,340,560 |
| 2023-04-26 | $7.15 | $7.46 | $7.13 | $7.37 | $7.37 | 20,675,610 |
| 2023-04-25 | $7.09 | $7.14 | $7.00 | $7.07 | $7.07 | 8,002,950 |
| 2023-04-24 | $7.08 | $7.14 | $7.07 | $7.10 | $7.10 | 4,913,600 |
| 2023-04-21 | $7.11 | $7.17 | $7.08 | $7.09 | $7.09 | 4,556,350 |
| 2023-04-20 | $7.15 | $7.17 | $7.10 | $7.12 | $7.12 | 4,921,700 |
| 2023-04-19 | $7.16 | $7.22 | $7.14 | $7.15 | $7.15 | 6,942,200 |
| 2023-04-18 | $7.13 | $7.18 | $7.12 | $7.15 | $7.15 | 6,336,820 |
| 2023-04-17 | $7.09 | $7.14 | $7.08 | $7.12 | $7.12 | 6,374,650 |
| 2023-04-14 | $7.10 | $7.12 | $7.07 | $7.08 | $7.08 | 6,149,500 |
| 2023-04-13 | $7.10 | $7.14 | $7.06 | $7.07 | $7.07 | 5,927,600 |
| 2023-04-12 | $7.02 | $7.11 | $7.02 | $7.09 | $7.09 | 7,848,180 |
| 2023-04-11 | $7.12 | $7.12 | $7.00 | $7.03 | $7.03 | 12,878,240 |
| 2023-04-10 | $7.18 | $7.21 | $7.14 | $7.18 | $7.18 | 4,672,590 |
| 2023-04-07 | $7.16 | $7.20 | $7.14 | $7.17 | $7.17 | 4,277,080 |
| 2023-04-06 | $7.19 | $7.23 | $7.14 | $7.16 | $7.16 | 3,327,100 |
| 2023-04-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-04-04 | $7.17 | $7.24 | $7.15 | $7.20 | $7.20 | 3,765,910 |
| 2023-04-03 | $7.19 | $7.21 | $7.13 | $7.17 | $7.17 | 7,141,530 |
| 2023-03-31 | $7.15 | $7.21 | $7.14 | $7.19 | $7.19 | 2,613,820 |
| 2023-03-30 | $7.19 | $7.20 | $7.12 | $7.16 | $7.16 | 3,488,300 |
| 2023-03-29 | $7.23 | $7.29 | $7.17 | $7.18 | $7.18 | 3,243,900 |
| 2023-03-28 | $7.25 | $7.26 | $7.21 | $7.24 | $7.24 | 2,945,700 |
| 2023-03-27 | $7.33 | $7.36 | $7.20 | $7.23 | $7.23 | 3,829,750 |
| 2023-03-24 | $7.32 | $7.37 | $7.30 | $7.32 | $7.32 | 5,022,000 |
| 2023-03-23 | $7.33 | $7.38 | $7.27 | $7.33 | $7.33 | 5,793,010 |
| 2023-03-22 | $7.28 | $7.36 | $7.25 | $7.36 | $7.36 | 7,953,600 |
| 2023-03-21 | $7.18 | $7.26 | $7.16 | $7.25 | $7.25 | 4,432,380 |
| 2023-03-20 | $7.22 | $7.25 | $7.16 | $7.17 | $7.17 | 3,389,730 |
| 2023-03-17 | $7.20 | $7.22 | $7.17 | $7.20 | $7.20 | 2,957,780 |
| 2023-03-16 | $7.23 | $7.24 | $7.13 | $7.16 | $7.16 | 3,307,900 |
| 2023-03-15 | $7.15 | $7.26 | $7.14 | $7.26 | $7.26 | 4,278,680 |
| 2023-03-14 | $7.18 | $7.23 | $7.10 | $7.15 | $7.15 | 3,316,080 |
| 2023-03-13 | $7.18 | $7.22 | $7.12 | $7.19 | $7.19 | 4,033,130 |
| 2023-03-10 | $7.25 | $7.29 | $7.16 | $7.17 | $7.17 | 4,595,440 |
| 2023-03-09 | $7.25 | $7.28 | $7.20 | $7.25 | $7.25 | 3,751,560 |
| 2023-03-08 | $7.17 | $7.24 | $7.17 | $7.23 | $7.23 | 2,788,190 |
| 2023-03-07 | $7.26 | $7.29 | $7.18 | $7.19 | $7.19 | 5,716,430 |
| 2023-03-06 | $7.26 | $7.28 | $7.20 | $7.25 | $7.25 | 5,438,800 |
| 2023-03-03 | $7.17 | $7.25 | $7.17 | $7.25 | $7.25 | 6,192,920 |
| 2023-03-02 | $7.13 | $7.19 | $7.12 | $7.17 | $7.17 | 6,044,400 |
| 2023-03-01 | $7.15 | $7.16 | $7.10 | $7.14 | $7.14 | 5,329,900 |
| 2023-02-28 | $7.09 | $7.14 | $7.07 | $7.14 | $7.14 | 4,648,260 |
| 2023-02-27 | $7.13 | $7.13 | $7.06 | $7.08 | $7.08 | 2,925,900 |
| 2023-02-24 | $7.15 | $7.15 | $7.09 | $7.12 | $7.12 | 3,377,190 |
| 2023-02-23 | $7.11 | $7.17 | $7.10 | $7.14 | $7.14 | 6,414,120 |
| 2023-02-22 | $7.10 | $7.14 | $7.09 | $7.10 | $7.10 | 3,132,250 |
| 2023-02-21 | $7.08 | $7.12 | $7.06 | $7.12 | $7.12 | 5,306,950 |
| 2023-02-20 | $7.02 | $7.07 | $7.01 | $7.07 | $7.07 | 6,385,530 |
| 2023-02-17 | $7.04 | $7.10 | $7.00 | $7.02 | $7.02 | 5,541,990 |
| 2023-02-16 | $7.09 | $7.14 | $6.99 | $7.03 | $7.03 | 6,683,370 |
| 2023-02-15 | $7.14 | $7.14 | $7.09 | $7.10 | $7.10 | 3,383,110 |
| 2023-02-14 | $7.12 | $7.14 | $7.10 | $7.13 | $7.13 | 3,281,560 |
| 2023-02-13 | $7.10 | $7.12 | $7.08 | $7.11 | $7.11 | 4,536,820 |
| 2023-02-10 | $7.10 | $7.12 | $7.07 | $7.09 | $7.09 | 3,329,060 |
| 2023-02-09 | $7.06 | $7.10 | $7.06 | $7.10 | $7.10 | 2,875,360 |
| 2023-02-08 | $7.11 | $7.11 | $7.06 | $7.07 | $7.07 | 3,866,080 |
| 2023-02-07 | $7.07 | $7.10 | $7.04 | $7.09 | $7.09 | 2,952,980 |
| 2023-02-06 | $7.06 | $7.12 | $7.04 | $7.07 | $7.07 | 4,894,520 |
| 2023-02-03 | $7.09 | $7.11 | $7.03 | $7.07 | $7.07 | 3,103,700 |
| 2023-02-02 | $7.11 | $7.13 | $7.09 | $7.10 | $7.10 | 3,270,740 |
| 2023-02-01 | $7.08 | $7.12 | $7.06 | $7.12 | $7.12 | 4,398,490 |
| 2023-01-31 | $7.08 | $7.09 | $7.05 | $7.08 | $7.08 | 3,602,150 |
| 2023-01-30 | $7.10 | $7.11 | $7.05 | $7.08 | $7.08 | 5,375,940 |
| 2023-01-20 | $7.03 | $7.06 | $7.01 | $7.05 | $7.05 | 3,009,530 |
| 2023-01-19 | $6.96 | $7.04 | $6.96 | $7.03 | $7.03 | 3,320,180 |
| 2023-01-18 | $6.98 | $7.00 | $6.97 | $6.97 | $6.97 | 1,838,470 |
| 2023-01-17 | $6.97 | $6.99 | $6.94 | $6.97 | $6.97 | 2,133,550 |
| 2023-01-16 | $6.91 | $7.00 | $6.90 | $6.96 | $6.96 | 3,888,000 |
| 2023-01-13 | $6.89 | $6.92 | $6.87 | $6.92 | $6.92 | 2,797,350 |
| 2023-01-12 | $6.89 | $6.91 | $6.86 | $6.88 | $6.88 | 2,417,800 |
| 2023-01-11 | $6.88 | $6.90 | $6.88 | $6.88 | $6.88 | 3,557,820 |
| 2023-01-10 | $6.89 | $6.92 | $6.88 | $6.89 | $6.89 | 2,990,620 |
| 2023-01-09 | $6.95 | $6.96 | $6.88 | $6.90 | $6.90 | 5,331,400 |
| 2023-01-06 | $6.95 | $6.98 | $6.91 | $6.93 | $6.93 | 4,671,530 |
| 2023-01-05 | $7.00 | $7.02 | $6.95 | $6.95 | $6.95 | 7,082,450 |
| 2023-01-04 | $6.98 | $7.01 | $6.96 | $6.98 | $6.98 | 3,306,430 |
| 2023-01-03 | $6.92 | $7.00 | $6.91 | $6.97 | $6.97 | 3,454,230 |
| 2023-01-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-12-30 | $6.89 | $6.97 | $6.89 | $6.95 | $6.95 | 2,264,960 |
| 2022-12-29 | $6.92 | $6.92 | $6.86 | $6.88 | $6.88 | 2,237,770 |
| 2022-12-28 | $6.92 | $6.98 | $6.87 | $6.90 | $6.90 | 3,440,100 |
| 2022-12-27 | $6.87 | $6.92 | $6.87 | $6.92 | $6.92 | 3,448,220 |
| 2022-12-26 | $6.92 | $6.92 | $6.84 | $6.86 | $6.86 | 5,633,800 |
| 2022-12-23 | $6.89 | $6.93 | $6.84 | $6.90 | $6.90 | 3,512,020 |
| 2022-12-22 | $6.97 | $7.00 | $6.90 | $6.91 | $6.91 | 3,777,010 |
| 2022-12-21 | $6.96 | $7.00 | $6.94 | $6.98 | $6.98 | 2,712,700 |
| 2022-12-20 | $6.96 | $7.01 | $6.93 | $6.97 | $6.97 | 4,298,900 |
| 2022-12-19 | $7.05 | $7.07 | $6.95 | $6.98 | $6.98 | 6,412,300 |
| 2022-12-16 | $7.06 | $7.07 | $7.02 | $7.05 | $7.05 | 3,584,100 |
| 2022-12-15 | $7.07 | $7.08 | $7.02 | $7.06 | $7.06 | 2,395,220 |
| 2022-12-14 | $7.11 | $7.12 | $7.04 | $7.07 | $7.07 | 4,757,700 |
| 2022-12-13 | $7.12 | $7.14 | $7.09 | $7.11 | $7.11 | 3,421,670 |
| 2022-12-12 | $7.16 | $7.19 | $7.09 | $7.11 | $7.11 | 4,668,710 |
| 2022-12-09 | $7.25 | $7.29 | $7.15 | $7.16 | $7.16 | 8,843,740 |
| 2022-12-08 | $7.31 | $7.31 | $7.23 | $7.25 | $7.25 | 4,639,740 |
| 2022-12-07 | $7.31 | $7.36 | $7.25 | $7.30 | $7.30 | 3,606,700 |
| 2022-12-06 | $7.38 | $7.40 | $7.32 | $7.35 | $7.35 | 3,470,370 |
| 2022-12-05 | $7.29 | $7.37 | $7.27 | $7.37 | $7.37 | 4,522,780 |
| 2022-12-01 | $7.33 | $7.35 | $7.28 | $7.31 | $7.31 | 3,189,500 |
| 2022-11-30 | $7.30 | $7.37 | $7.26 | $7.29 | $7.29 | 4,294,960 |
| 2022-11-29 | $7.25 | $7.31 | $7.22 | $7.30 | $7.30 | 3,199,800 |
| 2022-11-28 | $7.32 | $7.32 | $7.17 | $7.23 | $7.23 | 6,896,330 |
| 2022-11-25 | $7.27 | $7.43 | $7.23 | $7.36 | $7.36 | 6,495,010 |
| 2022-11-24 | $7.26 | $7.28 | $7.22 | $7.25 | $7.25 | 2,166,230 |
| 2022-11-23 | $7.20 | $7.28 | $7.20 | $7.26 | $7.26 | 2,562,600 |
| 2022-11-22 | $7.15 | $7.29 | $7.15 | $7.19 | $7.19 | 3,188,240 |
| 2022-11-21 | $7.19 | $7.19 | $7.12 | $7.17 | $7.17 | 2,405,640 |
| 2022-11-18 | $7.15 | $7.22 | $7.14 | $7.17 | $7.17 | 2,844,310 |
| 2022-11-17 | $7.15 | $7.18 | $7.12 | $7.17 | $7.17 | 2,067,470 |
| 2022-11-16 | $7.19 | $7.22 | $7.14 | $7.16 | $7.16 | 2,487,410 |
| 2022-11-15 | $7.08 | $7.18 | $7.08 | $7.17 | $7.17 | 4,219,170 |
| 2022-11-14 | $7.16 | $7.17 | $7.08 | $7.09 | $7.09 | 3,457,200 |
| 2022-11-11 | $7.16 | $7.19 | $7.08 | $7.16 | $7.16 | 5,401,200 |
| 2022-11-10 | $7.11 | $7.12 | $7.06 | $7.08 | $7.08 | 2,469,180 |
| 2022-11-09 | $7.12 | $7.16 | $7.10 | $7.13 | $7.13 | 2,747,960 |
| 2022-11-08 | $7.16 | $7.19 | $7.11 | $7.15 | $7.15 | 4,028,010 |
| 2022-11-07 | $7.13 | $7.21 | $7.12 | $7.15 | $7.15 | 3,898,140 |
| 2022-11-04 | $6.97 | $7.17 | $6.97 | $7.17 | $7.17 | 5,132,020 |
| 2022-11-03 | $7.04 | $7.06 | $6.96 | $7.00 | $7.00 | 4,321,200 |
| 2022-11-02 | $7.06 | $7.12 | $7.02 | $7.08 | $7.08 | 3,893,460 |
| 2022-11-01 | $6.99 | $7.09 | $6.95 | $7.08 | $7.08 | 5,895,830 |
| 2022-10-31 | $7.00 | $7.05 | $6.93 | $6.96 | $6.96 | 5,322,080 |
| 2022-10-28 | $7.19 | $7.19 | $7.00 | $7.03 | $7.03 | 7,027,130 |
| 2022-10-27 | $7.26 | $7.28 | $7.16 | $7.20 | $7.20 | 3,674,540 |
| 2022-10-26 | $7.26 | $7.30 | $7.22 | $7.25 | $7.25 | 2,945,940 |
| 2022-10-25 | $7.23 | $7.28 | $7.17 | $7.23 | $7.23 | 3,461,680 |
| 2022-10-24 | $7.39 | $7.42 | $7.19 | $7.25 | $7.25 | 6,461,830 |
| 2022-10-21 | $7.45 | $7.50 | $7.36 | $7.39 | $7.39 | 4,473,090 |
| 2022-10-20 | $7.60 | $7.64 | $7.40 | $7.41 | $7.41 | 6,667,850 |
| 2022-10-19 | $7.50 | $7.69 | $7.47 | $7.66 | $7.66 | 9,755,800 |
| 2022-10-18 | $7.67 | $7.67 | $7.50 | $7.54 | $7.54 | 5,459,730 |
| 2022-10-17 | $7.55 | $7.70 | $7.54 | $7.65 | $7.65 | 3,863,600 |
| 2022-10-14 | $7.53 | $7.65 | $7.45 | $7.59 | $7.59 | 5,667,800 |
| 2022-10-13 | $7.36 | $7.54 | $7.31 | $7.51 | $7.51 | 4,628,600 |
| 2022-10-12 | $7.39 | $7.39 | $7.23 | $7.37 | $7.37 | 2,516,550 |
| 2022-10-11 | $7.20 | $7.39 | $7.18 | $7.37 | $7.37 | 3,644,730 |
| 2022-10-10 | $7.36 | $7.40 | $7.13 | $7.18 | $7.18 | 4,955,540 |
| 2022-09-30 | $7.24 | $7.37 | $7.20 | $7.30 | $7.30 | 3,314,280 |
| 2022-09-29 | $7.31 | $7.32 | $7.21 | $7.22 | $7.22 | 2,456,410 |
| 2022-09-28 | $7.33 | $7.39 | $7.26 | $7.26 | $7.26 | 2,701,260 |
| 2022-09-27 | $7.18 | $7.32 | $7.18 | $7.31 | $7.31 | 2,607,930 |
| 2022-09-26 | $7.35 | $7.40 | $7.18 | $7.20 | $7.20 | 4,616,280 |
| 2022-09-23 | $7.44 | $7.50 | $7.36 | $7.40 | $7.40 | 2,550,220 |
| 2022-09-22 | $7.45 | $7.47 | $7.38 | $7.44 | $7.44 | 2,222,080 |
| 2022-09-21 | $7.35 | $7.47 | $7.30 | $7.43 | $7.43 | 1,854,100 |
| 2022-09-20 | $7.35 | $7.39 | $7.31 | $7.37 | $7.37 | 2,857,430 |
| 2022-09-19 | $7.38 | $7.42 | $7.29 | $7.33 | $7.33 | 3,078,900 |
| 2022-09-16 | $7.64 | $7.64 | $7.38 | $7.39 | $7.39 | 7,251,020 |
| 2022-09-15 | $7.68 | $7.70 | $7.53 | $7.64 | $7.64 | 2,692,610 |
| 2022-09-14 | $7.67 | $7.72 | $7.62 | $7.65 | $7.65 | 2,978,230 |
| 2022-09-13 | $7.79 | $7.80 | $7.72 | $7.73 | $7.73 | 3,358,160 |
| 2022-09-12 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-09-09 | $7.66 | $7.79 | $7.66 | $7.76 | $7.76 | 5,201,200 |
| 2022-09-08 | $7.77 | $7.79 | $7.67 | $7.67 | $7.67 | 3,999,450 |
| 2022-09-07 | $7.77 | $7.80 | $7.69 | $7.80 | $7.80 | 2,932,020 |
| 2022-09-06 | $7.79 | $7.82 | $7.73 | $7.78 | $7.78 | 5,440,770 |
| 2022-09-05 | $7.55 | $7.80 | $7.55 | $7.78 | $7.78 | 7,666,030 |
| 2022-09-02 | $7.66 | $7.69 | $7.54 | $7.57 | $7.57 | 3,414,300 |
| 2022-09-01 | $7.57 | $7.69 | $7.50 | $7.63 | $7.63 | 4,711,030 |
| 2022-08-31 | $7.72 | $7.72 | $7.58 | $7.58 | $7.58 | 5,425,600 |
| 2022-08-30 | $7.60 | $7.73 | $7.60 | $7.70 | $7.70 | 5,606,300 |
| 2022-08-29 | $7.41 | $7.69 | $7.38 | $7.67 | $7.67 | 9,422,160 |
| 2022-08-26 | $7.55 | $7.57 | $7.44 | $7.47 | $7.47 | 5,700,140 |
| 2022-08-25 | $7.44 | $7.65 | $7.41 | $7.58 | $7.58 | 6,469,630 |
| 2022-08-24 | $7.55 | $7.56 | $7.40 | $7.40 | $7.40 | 4,630,200 |
| 2022-08-23 | $7.49 | $7.56 | $7.44 | $7.54 | $7.54 | 3,275,580 |
| 2022-08-22 | $7.54 | $7.54 | $7.44 | $7.49 | $7.49 | 2,832,400 |
| 2022-08-19 | $7.47 | $7.54 | $7.41 | $7.53 | $7.53 | 3,052,610 |
| 2022-08-18 | $7.46 | $7.52 | $7.41 | $7.46 | $7.46 | 3,019,100 |
| 2022-08-17 | $7.44 | $7.52 | $7.37 | $7.50 | $7.50 | 4,721,400 |
| 2022-08-16 | $7.33 | $7.45 | $7.27 | $7.44 | $7.44 | 6,146,050 |
| 2022-08-15 | $7.27 | $7.34 | $7.24 | $7.33 | $7.33 | 3,637,530 |
| 2022-08-12 | $7.19 | $7.30 | $7.18 | $7.25 | $7.25 | 3,334,020 |
| 2022-08-11 | $7.17 | $7.22 | $7.15 | $7.21 | $7.21 | 2,722,300 |
| 2022-08-10 | $7.18 | $7.21 | $7.12 | $7.14 | $7.14 | 2,594,820 |
| 2022-08-09 | $7.18 | $7.22 | $7.12 | $7.18 | $7.18 | 3,452,680 |
| 2022-08-08 | $7.18 | $7.19 | $7.14 | $7.17 | $7.17 | 2,686,440 |
| 2022-08-05 | $7.13 | $7.20 | $7.07 | $7.19 | $7.19 | 3,051,310 |
| 2022-08-04 | $7.09 | $7.17 | $7.05 | $7.11 | $7.11 | 4,746,230 |
| 2022-08-03 | $7.12 | $7.28 | $7.04 | $7.06 | $7.06 | 5,317,990 |
| 2022-08-02 | $7.32 | $7.32 | $7.01 | $7.11 | $7.11 | 10,748,900 |
| 2022-08-01 | $7.46 | $7.47 | $7.32 | $7.35 | $7.35 | 4,216,500 |
| 2022-07-29 | $7.48 | $7.56 | $7.43 | $7.43 | $7.43 | 3,320,850 |
| 2022-07-28 | $7.57 | $7.57 | $7.49 | $7.49 | $7.49 | 2,580,350 |
| 2022-07-27 | $7.50 | $7.62 | $7.46 | $7.52 | $7.52 | 3,248,530 |
| 2022-07-26 | $7.54 | $7.54 | $7.42 | $7.51 | $7.51 | 3,746,720 |
| 2022-07-25 | $7.62 | $7.66 | $7.47 | $7.53 | $7.53 | 4,385,770 |
| 2022-07-22 | $7.55 | $7.72 | $7.53 | $7.62 | $7.62 | 5,509,160 |
| 2022-07-21 | $7.63 | $7.67 | $7.53 | $7.54 | $7.54 | 4,492,890 |
| 2022-07-20 | $7.66 | $7.70 | $7.62 | $7.63 | $7.63 | 3,175,570 |
| 2022-07-19 | $7.79 | $7.81 | $7.61 | $7.63 | $7.63 | 6,060,330 |
| 2022-07-18 | $7.52 | $7.89 | $7.52 | $7.74 | $7.74 | 14,573,200 |
| 2022-07-15 | $7.65 | $7.69 | $7.51 | $7.53 | $7.53 | 4,493,000 |
| 2022-07-14 | $7.71 | $7.79 | $7.65 | $7.69 | $7.69 | 3,945,520 |
| 2022-07-13 | $7.61 | $7.73 | $7.61 | $7.72 | $7.72 | 4,467,970 |
| 2022-07-12 | $7.69 | $7.74 | $7.60 | $7.64 | $7.64 | 3,583,950 |
| 2022-07-11 | $7.65 | $7.72 | $7.60 | $7.63 | $7.63 | 3,244,450 |
| 2022-07-08 | $7.73 | $7.74 | $7.55 | $7.65 | $7.65 | 4,053,510 |
| 2022-07-07 | $7.65 | $7.72 | $7.58 | $7.65 | $7.65 | 6,558,820 |
| 2022-07-06 | $8.16 | $8.18 | $8.00 | $8.05 | $7.55 | 6,556,730 |
| 2022-07-05 | $8.23 | $8.26 | $8.12 | $8.19 | $7.68 | 5,708,900 |
| 2022-07-04 | $8.24 | $8.31 | $8.15 | $8.19 | $7.68 | 5,995,000 |
| 2022-07-01 | $8.13 | $8.32 | $8.10 | $8.26 | $7.74 | 10,640,730 |
| 2022-06-30 | $8.12 | $8.15 | $8.05 | $8.09 | $7.58 | 5,018,100 |
| 2022-06-29 | $8.08 | $8.14 | $8.04 | $8.11 | $7.60 | 3,804,250 |
| 2022-06-28 | $8.06 | $8.11 | $8.01 | $8.07 | $7.57 | 4,165,140 |
| 2022-06-27 | $8.06 | $8.11 | $8.02 | $8.06 | $7.56 | 3,981,600 |
| 2022-06-24 | $7.93 | $8.08 | $7.92 | $8.05 | $7.55 | 6,421,460 |
| 2022-06-23 | $7.99 | $8.03 | $7.88 | $7.92 | $7.43 | 5,850,200 |
| 2022-06-22 | $8.01 | $8.05 | $7.98 | $7.99 | $7.49 | 3,433,400 |
| 2022-06-21 | $8.05 | $8.10 | $7.99 | $8.04 | $7.54 | 5,054,160 |
| 2022-06-20 | $8.00 | $8.11 | $7.97 | $8.07 | $7.57 | 4,622,900 |
| 2022-06-17 | $8.05 | $8.10 | $7.97 | $8.00 | $7.50 | 6,480,800 |
| 2022-06-16 | $8.14 | $8.20 | $8.05 | $8.06 | $7.56 | 5,185,660 |
| 2022-06-15 | $8.20 | $8.24 | $8.12 | $8.15 | $7.64 | 6,892,350 |
| 2022-06-14 | $8.21 | $8.22 | $8.05 | $8.21 | $7.70 | 5,280,200 |
| 2022-06-13 | $8.38 | $8.38 | $8.14 | $8.21 | $7.70 | 9,914,610 |
| 2022-06-10 | $8.06 | $8.41 | $8.00 | $8.39 | $7.87 | 14,786,200 |
| 2022-06-09 | $8.00 | $8.09 | $7.95 | $8.05 | $7.55 | 4,750,790 |
| 2022-06-08 | $8.03 | $8.03 | $7.92 | $8.00 | $7.50 | 5,072,500 |
| 2022-06-07 | $8.02 | $8.07 | $7.97 | $8.02 | $7.52 | 6,287,240 |
| 2022-06-06 | $8.06 | $8.07 | $7.98 | $8.02 | $7.52 | 7,122,010 |
| 2022-06-02 | $8.22 | $8.22 | $8.02 | $8.05 | $7.55 | 5,385,830 |
| 2022-06-01 | $8.22 | $8.23 | $8.12 | $8.17 | $7.66 | 4,851,500 |
| 2022-05-31 | $8.19 | $8.25 | $8.14 | $8.21 | $7.70 | 4,525,820 |
| 2022-05-30 | $8.18 | $8.20 | $8.12 | $8.19 | $7.68 | 3,088,550 |
| 2022-05-27 | $8.21 | $8.22 | $8.09 | $8.15 | $7.64 | 4,350,010 |
| 2022-05-26 | $8.04 | $8.20 | $8.02 | $8.19 | $7.68 | 6,845,030 |
| 2022-05-25 | $7.89 | $8.05 | $7.89 | $8.05 | $7.55 | 3,165,100 |
| 2022-05-24 | $8.06 | $8.09 | $7.88 | $7.88 | $7.39 | 4,677,300 |
| 2022-05-23 | $8.08 | $8.15 | $8.00 | $8.03 | $7.53 | 3,371,840 |
| 2022-05-20 | $8.03 | $8.11 | $8.03 | $8.08 | $7.58 | 4,274,140 |
| 2022-05-19 | $7.95 | $8.02 | $7.90 | $8.02 | $7.52 | 4,655,870 |
| 2022-05-18 | $8.02 | $8.07 | $7.98 | $8.01 | $7.51 | 3,320,860 |
| 2022-05-17 | $8.00 | $8.03 | $7.92 | $8.02 | $7.52 | 3,567,450 |
| 2022-05-16 | $8.06 | $8.09 | $7.96 | $8.03 | $7.53 | 5,044,420 |
| 2022-05-13 | $8.03 | $8.09 | $7.96 | $8.04 | $7.54 | 4,893,060 |
| 2022-05-12 | $8.08 | $8.10 | $7.87 | $8.05 | $7.55 | 5,828,160 |
| 2022-05-11 | $7.94 | $8.16 | $7.94 | $8.02 | $7.52 | 8,694,520 |
| 2022-05-10 | $7.83 | $7.92 | $7.70 | $7.90 | $7.41 | 5,863,930 |
| 2022-05-09 | $7.65 | $7.92 | $7.58 | $7.86 | $7.37 | 8,005,840 |
| 2022-05-06 | $7.65 | $7.72 | $7.60 | $7.65 | $7.17 | 5,808,880 |
| 2022-05-05 | $7.77 | $7.81 | $7.69 | $7.76 | $7.28 | 7,424,870 |
| 2022-05-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.28 | 0 |
| 2022-05-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.28 | 0 |
| 2022-04-29 | $7.59 | $7.77 | $7.47 | $7.77 | $7.28 | 8,038,660 |
| 2022-04-28 | $7.50 | $7.73 | $7.40 | $7.63 | $7.15 | 6,980,110 |
| 2022-04-27 | $7.33 | $7.57 | $7.22 | $7.57 | $7.10 | 7,574,390 |
| 2022-04-26 | $7.40 | $7.61 | $7.27 | $7.41 | $6.95 | 8,090,490 |
| 2022-04-25 | $7.68 | $7.78 | $7.41 | $7.43 | $6.97 | 12,333,230 |
| 2022-04-22 | $7.74 | $7.88 | $7.65 | $7.77 | $7.28 | 10,983,960 |
| 2022-04-21 | $7.71 | $7.79 | $7.55 | $7.55 | $7.08 | 5,088,040 |
| 2022-04-20 | $7.77 | $7.87 | $7.69 | $7.76 | $7.28 | 4,335,510 |
| 2022-04-19 | $7.62 | $7.85 | $7.56 | $7.79 | $7.30 | 7,013,120 |
| 2022-04-18 | $7.55 | $7.62 | $7.47 | $7.60 | $7.13 | 2,478,230 |
| 2022-04-15 | $7.65 | $7.69 | $7.53 | $7.57 | $7.10 | 3,453,540 |
| 2022-04-14 | $7.56 | $7.68 | $7.56 | $7.61 | $7.13 | 2,610,300 |
| 2022-04-13 | $7.65 | $7.72 | $7.57 | $7.57 | $7.10 | 3,214,550 |
| 2022-04-12 | $7.59 | $7.68 | $7.48 | $7.66 | $7.18 | 4,288,090 |
| 2022-04-11 | $7.73 | $7.84 | $7.56 | $7.62 | $7.14 | 5,726,130 |
| 2022-04-08 | $7.71 | $7.84 | $7.63 | $7.71 | $7.23 | 3,619,630 |
| 2022-04-07 | $7.75 | $7.83 | $7.71 | $7.75 | $7.27 | 5,026,480 |
| 2022-04-06 | $7.59 | $7.80 | $7.56 | $7.75 | $7.27 | 5,250,040 |
| 2022-04-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.12 | 0 |
| 2022-04-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.12 | 0 |
| 2022-04-01 | $7.39 | $7.81 | $7.33 | $7.59 | $7.12 | 10,282,130 |
| 2022-03-31 | $7.35 | $7.50 | $7.30 | $7.39 | $6.93 | 4,230,580 |
| 2022-03-30 | $7.27 | $7.36 | $7.24 | $7.36 | $6.90 | 2,185,260 |
| 2022-03-29 | $7.30 | $7.31 | $7.19 | $7.23 | $6.78 | 2,987,180 |
| 2022-03-28 | $7.15 | $7.31 | $7.08 | $7.27 | $6.82 | 4,166,940 |
| 2022-03-25 | $7.26 | $7.30 | $7.16 | $7.21 | $6.76 | 4,169,250 |
| 2022-03-24 | $7.21 | $7.36 | $7.21 | $7.28 | $6.83 | 3,192,600 |
| 2022-03-23 | $7.35 | $7.36 | $7.23 | $7.28 | $6.83 | 3,287,410 |
| 2022-03-22 | $7.36 | $7.39 | $7.28 | $7.33 | $6.87 | 3,543,130 |
| 2022-03-21 | $7.47 | $7.50 | $7.29 | $7.36 | $6.90 | 5,158,540 |
| 2022-03-18 | $7.31 | $7.46 | $7.29 | $7.44 | $6.98 | 4,410,580 |
| 2022-03-17 | $7.25 | $7.42 | $7.22 | $7.33 | $6.87 | 6,655,220 |
| 2022-03-16 | $7.10 | $7.22 | $6.88 | $7.18 | $6.73 | 6,493,990 |
| 2022-03-15 | $7.39 | $7.39 | $7.01 | $7.01 | $6.57 | 10,075,010 |
| 2022-03-14 | $7.65 | $7.73 | $7.38 | $7.40 | $6.94 | 6,976,790 |
| 2022-03-11 | $7.61 | $7.74 | $7.41 | $7.73 | $7.73 | 7,671,320 |
| 2022-03-10 | $7.86 | $7.86 | $7.62 | $7.72 | $7.72 | 14,724,020 |
| 2022-03-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-03-08 | $8.09 | $8.12 | $7.74 | $7.75 | $7.75 | 8,419,370 |
| 2022-03-07 | $8.21 | $8.29 | $8.04 | $8.09 | $8.09 | 7,657,420 |
| 2022-03-04 | $8.19 | $8.29 | $8.08 | $8.21 | $8.21 | 6,638,470 |
| 2022-03-03 | $8.18 | $8.26 | $8.14 | $8.21 | $8.21 | 7,289,830 |
| 2022-03-02 | $8.04 | $8.09 | $7.98 | $8.07 | $8.07 | 5,075,300 |
| 2022-03-01 | $8.06 | $8.11 | $8.02 | $8.09 | $8.09 | 4,642,580 |
| 2022-02-28 | $8.18 | $8.18 | $7.96 | $8.05 | $8.05 | 6,925,300 |
| 2022-02-25 | $8.02 | $8.19 | $8.02 | $8.12 | $8.12 | 5,036,800 |
| 2022-02-24 | $8.21 | $8.24 | $7.86 | $7.98 | $7.98 | 7,910,570 |
| 2022-02-23 | $8.19 | $8.26 | $8.16 | $8.24 | $8.24 | 4,648,020 |
| 2022-02-22 | $8.26 | $8.27 | $8.11 | $8.17 | $8.17 | 3,924,000 |
| 2022-02-21 | $8.26 | $8.32 | $8.21 | $8.27 | $8.27 | 3,154,500 |
| 2022-02-18 | $8.10 | $8.29 | $8.08 | $8.28 | $8.28 | 4,165,580 |
| 2022-02-17 | $8.15 | $8.26 | $8.12 | $8.20 | $8.20 | 5,211,920 |
| 2022-02-16 | $8.07 | $8.22 | $8.07 | $8.11 | $8.11 | 2,983,820 |
| 2022-02-15 | $8.12 | $8.19 | $8.02 | $8.06 | $8.06 | 4,116,600 |
| 2022-02-14 | $8.22 | $8.23 | $8.05 | $8.07 | $8.07 | 5,299,400 |
| 2022-02-11 | $8.20 | $8.31 | $8.20 | $8.23 | $8.23 | 5,218,630 |
| 2022-02-10 | $8.30 | $8.45 | $8.21 | $8.29 | $8.29 | 10,031,700 |
| 2022-02-09 | $8.10 | $8.25 | $8.09 | $8.20 | $8.20 | 6,383,480 |
| 2022-02-08 | $7.89 | $8.15 | $7.83 | $8.10 | $8.10 | 7,187,180 |
| 2022-02-07 | $7.80 | $7.95 | $7.73 | $7.91 | $7.91 | 4,909,400 |
| 2022-02-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-02-03 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-02-02 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-02-01 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-01-28 | $7.58 | $7.77 | $7.53 | $7.68 | $7.68 | 5,175,400 |
| 2022-01-27 | $7.65 | $7.73 | $7.52 | $7.52 | $7.52 | 4,945,600 |
| 2022-01-26 | $7.68 | $7.71 | $7.60 | $7.65 | $7.65 | 5,395,040 |
| 2022-01-25 | $7.97 | $7.98 | $7.64 | $7.65 | $7.65 | 8,925,100 |
| 2022-01-24 | $8.00 | $8.01 | $7.84 | $7.93 | $7.93 | 6,320,130 |
| 2022-01-21 | $8.06 | $8.09 | $7.97 | $7.99 | $7.99 | 7,192,290 |
| 2022-01-20 | $8.18 | $8.28 | $8.03 | $8.05 | $8.05 | 7,043,260 |
| 2022-01-19 | $8.17 | $8.29 | $8.17 | $8.23 | $8.23 | 5,789,300 |
| 2022-01-18 | $8.25 | $8.29 | $8.16 | $8.22 | $8.22 | 5,535,620 |
| 2022-01-17 | $8.38 | $8.38 | $8.20 | $8.23 | $8.23 | 5,655,840 |
| 2022-01-14 | $8.40 | $8.46 | $8.26 | $8.29 | $8.29 | 6,140,040 |
| 2022-01-13 | $8.57 | $8.65 | $8.40 | $8.44 | $8.44 | 6,964,580 |
| 2022-01-12 | $8.73 | $8.74 | $8.55 | $8.61 | $8.61 | 9,259,710 |
| 2022-01-11 | $8.74 | $8.82 | $8.66 | $8.72 | $8.72 | 8,913,690 |
| 2022-01-10 | $8.57 | $8.83 | $8.53 | $8.76 | $8.76 | 10,727,720 |
| 2022-01-07 | $8.60 | $8.80 | $8.53 | $8.57 | $8.57 | 9,842,010 |
| 2022-01-06 | $8.56 | $8.65 | $8.46 | $8.58 | $8.58 | 9,203,010 |
| 2022-01-05 | $8.65 | $8.71 | $8.48 | $8.50 | $8.50 | 14,418,130 |
| 2022-01-04 | $8.15 | $8.70 | $8.14 | $8.64 | $8.64 | 23,188,690 |
| 2022-01-03 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-12-31 | $8.04 | $8.16 | $8.02 | $8.15 | $8.15 | 5,526,980 |
| 2021-12-30 | $8.01 | $8.06 | $7.99 | $8.05 | $8.05 | 5,341,600 |
| 2021-12-29 | $8.06 | $8.09 | $8.00 | $8.01 | $8.01 | 2,828,320 |
| 2021-12-28 | $8.06 | $8.13 | $8.00 | $8.07 | $8.07 | 5,179,200 |
| 2021-12-27 | $8.01 | $8.12 | $7.99 | $8.10 | $8.10 | 3,845,670 |
| 2021-12-24 | $8.12 | $8.13 | $8.00 | $8.01 | $8.01 | 4,783,200 |
| 2021-12-23 | $8.00 | $8.13 | $7.99 | $8.13 | $8.13 | 5,297,700 |
| 2021-12-22 | $8.18 | $8.22 | $7.99 | $8.02 | $8.02 | 9,600,850 |
| 2021-12-21 | $8.17 | $8.22 | $8.11 | $8.18 | $8.18 | 4,268,520 |
| 2021-12-20 | $8.09 | $8.30 | $8.02 | $8.19 | $8.19 | 9,700,970 |
| 2021-12-17 | $8.07 | $8.18 | $8.05 | $8.09 | $8.09 | 4,087,400 |
| 2021-12-16 | $8.06 | $8.14 | $8.04 | $8.11 | $8.11 | 4,253,240 |
| 2021-12-15 | $7.92 | $8.10 | $7.90 | $8.09 | $8.09 | 6,244,340 |
| 2021-12-14 | $7.95 | $7.95 | $7.89 | $7.94 | $7.94 | 5,740,240 |
| 2021-12-13 | $8.00 | $8.10 | $7.93 | $7.94 | $7.94 | 6,880,340 |
| 2021-12-10 | $8.11 | $8.15 | $7.94 | $8.00 | $8.00 | 8,519,200 |
| 2021-12-09 | $8.13 | $8.21 | $8.08 | $8.12 | $8.12 | 8,440,500 |
| 2021-12-08 | $8.25 | $8.29 | $8.13 | $8.16 | $8.16 | 5,984,610 |
| 2021-12-07 | $8.27 | $8.34 | $8.16 | $8.24 | $8.24 | 4,620,580 |
| 2021-12-06 | $8.31 | $8.39 | $8.23 | $8.27 | $8.27 | 4,840,550 |
| 2021-12-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 4,537,630 |
| 2021-12-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 5,941,630 |
| 2021-12-01 | $8.08 | $8.16 | $8.05 | $8.16 | $8.16 | 6,118,040 |
| 2021-11-30 | $8.02 | $8.15 | $8.00 | $8.11 | $8.11 | 3,918,850 |
| 2021-11-29 | $8.00 | $8.08 | $7.93 | $8.03 | $8.03 | 4,720,780 |
| 2021-11-26 | $8.00 | $8.14 | $7.98 | $8.08 | $8.08 | 4,091,150 |
| 2021-11-25 | $8.10 | $8.12 | $7.98 | $8.00 | $8.00 | 4,144,950 |
| 2021-11-24 | $8.20 | $8.22 | $8.06 | $8.08 | $8.08 | 3,922,500 |
| 2021-11-23 | $8.06 | $8.15 | $7.93 | $8.12 | $8.12 | 6,946,940 |
| 2021-11-22 | $7.98 | $8.12 | $7.96 | $8.00 | $8.00 | 6,005,490 |
| 2021-11-19 | $7.87 | $8.05 | $7.81 | $8.04 | $8.04 | 7,477,570 |
| 2021-11-18 | $8.14 | $8.16 | $7.84 | $7.87 | $7.87 | 10,653,580 |
| 2021-11-17 | $8.14 | $8.24 | $8.07 | $8.14 | $8.14 | 4,211,500 |
| 2021-11-16 | $8.26 | $8.31 | $8.14 | $8.15 | $8.15 | 5,028,400 |
| 2021-11-15 | $8.41 | $8.41 | $8.21 | $8.29 | $8.29 | 3,871,520 |
| 2021-11-12 | $8.27 | $8.34 | $8.21 | $8.30 | $8.30 | 3,677,350 |
| 2021-11-11 | $8.27 | $8.34 | $8.23 | $8.26 | $8.26 | 4,668,100 |
| 2021-11-10 | $8.30 | $8.38 | $8.19 | $8.28 | $8.28 | 4,772,270 |
| 2021-11-09 | $8.30 | $8.58 | $8.24 | $8.33 | $8.33 | 6,976,600 |
| 2021-11-08 | $8.19 | $8.53 | $8.19 | $8.33 | $8.33 | 8,571,060 |
| 2021-11-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 7,499,130 |
| 2021-11-04 | $8.44 | $8.54 | $8.37 | $8.39 | $8.39 | 5,139,210 |
| 2021-11-03 | $8.29 | $8.52 | $8.29 | $8.49 | $8.49 | 5,868,210 |
| 2021-11-02 | $8.49 | $8.62 | $8.24 | $8.28 | $8.28 | 10,015,540 |
| 2021-11-01 | $8.56 | $8.62 | $8.44 | $8.48 | $8.48 | 6,479,260 |
| 2021-10-29 | $8.67 | $8.71 | $8.51 | $8.56 | $8.56 | 7,240,300 |
| 2021-10-28 | $8.63 | $8.77 | $8.52 | $8.67 | $8.67 | 9,186,930 |
| 2021-10-27 | $8.71 | $8.73 | $8.42 | $8.57 | $8.57 | 9,331,130 |
| 2021-10-26 | $8.28 | $8.83 | $8.28 | $8.72 | $8.72 | 15,474,200 |
| 2021-10-25 | $8.14 | $8.39 | $8.10 | $8.37 | $8.37 | 7,811,590 |
| 2021-10-22 | $8.26 | $8.35 | $8.12 | $8.13 | $8.13 | 5,653,170 |
| 2021-10-21 | $8.23 | $8.34 | $8.14 | $8.28 | $8.28 | 8,303,500 |
| 2021-10-20 | $8.18 | $8.28 | $8.15 | $8.24 | $8.24 | 4,904,210 |
| 2021-10-19 | $8.31 | $8.31 | $8.10 | $8.22 | $8.22 | 11,388,300 |
| 2021-10-18 | $8.20 | $8.44 | $8.17 | $8.38 | $8.38 | 6,469,280 |
| 2021-10-15 | $8.29 | $8.30 | $8.15 | $8.20 | $8.20 | 5,418,600 |
| 2021-10-14 | $8.18 | $8.43 | $8.12 | $8.28 | $8.28 | 6,940,470 |
| 2021-10-13 | $8.46 | $8.50 | $8.18 | $8.23 | $8.23 | 12,364,660 |
| 2021-10-12 | $8.42 | $8.68 | $8.11 | $8.46 | $8.46 | 19,627,520 |
| 2021-10-11 | $8.36 | $8.64 | $8.18 | $8.39 | $8.39 | 18,735,930 |
| 2021-10-08 | $8.70 | $9.31 | $8.45 | $8.48 | $8.48 | 28,068,690 |
| 2021-10-07 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-10-06 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-09-30 | $8.07 | $8.51 | $8.07 | $8.46 | $8.46 | 11,220,500 |
| 2021-09-29 | $8.40 | $8.50 | $8.10 | $8.13 | $8.13 | 11,400,570 |
| 2021-09-28 | $8.70 | $8.85 | $8.36 | $8.40 | $8.40 | 12,840,280 |
| 2021-09-27 | $8.67 | $8.95 | $8.26 | $8.79 | $8.79 | 16,300,510 |
| 2021-09-24 | $9.41 | $9.41 | $8.70 | $8.79 | $8.79 | 17,340,360 |
| 2021-09-23 | $8.88 | $9.52 | $8.83 | $9.39 | $9.39 | 19,063,300 |
| 2021-09-22 | $8.60 | $8.92 | $8.49 | $8.86 | $8.86 | 10,028,870 |
| 2021-09-21 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2021-09-20 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2021-09-17 | $8.81 | $8.81 | $8.57 | $8.67 | $8.67 | 9,008,540 |
| 2021-09-16 | $8.73 | $8.93 | $8.70 | $8.73 | $8.73 | 8,100,800 |
| 2021-09-15 | $8.68 | $8.86 | $8.63 | $8.72 | $8.72 | 8,067,340 |
| 2021-09-14 | $9.05 | $9.07 | $8.68 | $8.71 | $8.71 | 12,096,320 |
| 2021-09-13 | $8.63 | $9.12 | $8.58 | $9.10 | $9.10 | 14,646,010 |
| 2021-09-10 | $8.77 | $8.92 | $8.57 | $8.63 | $8.63 | 10,421,710 |
| 2021-09-09 | $8.69 | $8.85 | $8.66 | $8.73 | $8.73 | 6,866,400 |
| 2021-09-08 | $8.61 | $8.84 | $8.56 | $8.73 | $8.73 | 8,871,210 |
| 2021-09-07 | $8.63 | $8.68 | $8.52 | $8.59 | $8.59 | 7,494,200 |
| 2021-09-06 | $8.72 | $8.77 | $8.43 | $8.67 | $8.67 | 12,009,530 |
| 2021-09-03 | $8.30 | $8.71 | $8.24 | $8.68 | $8.68 | 17,090,670 |
| 2021-09-02 | $8.18 | $8.30 | $8.05 | $8.29 | $8.29 | 11,914,580 |
| 2021-09-01 | $8.16 | $8.25 | $8.04 | $8.09 | $8.09 | 13,319,740 |
| 2021-08-31 | $7.98 | $8.08 | $7.92 | $8.08 | $8.08 | 14,525,100 |
| 2021-08-30 | $7.93 | $7.98 | $7.80 | $7.88 | $7.88 | 10,776,730 |
| 2021-08-27 | $7.82 | $8.00 | $7.82 | $7.89 | $7.89 | 8,253,250 |
| 2021-08-26 | $7.90 | $7.95 | $7.81 | $7.84 | $7.84 | 10,371,310 |
| 2021-08-25 | $7.74 | $7.95 | $7.72 | $7.94 | $7.94 | 14,189,000 |
| 2021-08-24 | $7.65 | $7.87 | $7.62 | $7.78 | $7.78 | 13,585,850 |
| 2021-08-23 | $7.43 | $7.71 | $7.42 | $7.65 | $7.65 | 16,685,710 |
| 2021-08-20 | $7.57 | $7.59 | $7.35 | $7.44 | $7.44 | 13,069,530 |
| 2021-08-19 | $7.58 | $7.60 | $7.38 | $7.56 | $7.56 | 20,432,850 |
| 2021-08-18 | $7.37 | $7.73 | $7.33 | $7.70 | $7.70 | 18,608,250 |
| 2021-08-17 | $7.53 | $7.73 | $7.36 | $7.39 | $7.39 | 18,735,870 |
| 2021-08-16 | $7.61 | $7.81 | $7.48 | $7.51 | $7.51 | 21,675,480 |
| 2021-08-13 | $6.97 | $7.70 | $6.96 | $7.57 | $7.57 | 32,774,020 |
| 2021-08-12 | $7.35 | $7.35 | $6.95 | $7.00 | $7.00 | 24,043,690 |
| 2021-08-11 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2021-08-10 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2021-08-04 | $7.17 | $7.18 | $7.08 | $7.14 | $7.14 | 5,490,460 |
| 2021-08-03 | $6.98 | $7.20 | $6.94 | $7.15 | $7.15 | 9,738,580 |
| 2021-08-02 | $6.91 | $7.04 | $6.82 | $6.97 | $6.97 | 7,584,450 |
| 2021-07-30 | $6.88 | $6.94 | $6.81 | $6.88 | $6.88 | 4,253,900 |
| 2021-07-29 | $6.84 | $6.97 | $6.79 | $6.90 | $6.90 | 5,477,930 |
| 2021-07-28 | $6.94 | $7.04 | $6.76 | $6.82 | $6.82 | 8,979,040 |
| 2021-07-27 | $7.27 | $7.34 | $6.95 | $6.95 | $6.95 | 10,781,510 |
| 2021-07-26 | $7.33 | $7.38 | $7.23 | $7.26 | $7.26 | 5,288,920 |
| 2021-07-23 | $7.38 | $7.42 | $7.25 | $7.35 | $7.35 | 7,631,270 |
| 2021-07-22 | $7.25 | $7.43 | $7.25 | $7.36 | $7.36 | 6,289,530 |
| 2021-07-21 | $7.21 | $7.39 | $7.18 | $7.32 | $7.32 | 7,526,100 |
| 2021-07-20 | $7.34 | $7.45 | $7.18 | $7.24 | $7.24 | 15,819,090 |
| 2021-07-19 | $7.22 | $7.58 | $7.21 | $7.55 | $7.55 | 12,814,440 |
| 2021-07-16 | $7.28 | $7.35 | $7.20 | $7.23 | $7.23 | 6,614,660 |
| 2021-07-15 | $7.11 | $7.29 | $7.03 | $7.24 | $7.24 | 10,086,970 |
| 2021-07-14 | $7.23 | $7.25 | $7.10 | $7.14 | $7.14 | 5,900,680 |
| 2021-07-13 | $7.03 | $7.23 | $7.03 | $7.16 | $7.16 | 6,202,230 |
| 2021-07-12 | $7.17 | $7.28 | $7.05 | $7.07 | $7.07 | 9,933,300 |
| 2021-07-09 | $6.92 | $7.15 | $6.87 | $7.14 | $7.14 | 9,504,760 |
| 2021-07-08 | $7.45 | $7.47 | $7.27 | $7.28 | $6.86 | 8,664,980 |
| 2021-07-07 | $7.40 | $7.50 | $7.35 | $7.47 | $7.04 | 8,096,230 |
| 2021-07-06 | $7.33 | $7.41 | $7.26 | $7.39 | $6.96 | 5,860,630 |
| 2021-07-05 | $7.34 | $7.36 | $7.25 | $7.32 | $6.90 | 5,034,550 |
| 2021-07-02 | $7.25 | $7.34 | $7.24 | $7.34 | $6.91 | 5,667,170 |
| 2021-07-01 | $7.26 | $7.35 | $7.21 | $7.25 | $6.83 | 7,708,320 |
| 2021-06-30 | $7.40 | $7.40 | $7.18 | $7.26 | $6.84 | 10,724,660 |
| 2021-06-29 | $7.45 | $7.48 | $7.33 | $7.36 | $6.93 | 5,700,630 |
| 2021-06-28 | $7.53 | $7.57 | $7.39 | $7.45 | $7.02 | 7,182,410 |
| 2021-06-25 | $7.51 | $7.54 | $7.42 | $7.53 | $7.09 | 4,340,800 |
| 2021-06-24 | $7.54 | $7.60 | $7.46 | $7.53 | $7.09 | 4,279,560 |
| 2021-06-23 | $7.52 | $7.59 | $7.42 | $7.48 | $7.05 | 6,946,060 |
| 2021-06-22 | $7.31 | $7.59 | $7.30 | $7.47 | $7.04 | 8,029,690 |
| 2021-06-21 | $7.44 | $7.44 | $7.26 | $7.30 | $6.88 | 7,817,050 |
| 2021-06-18 | $7.40 | $7.47 | $7.38 | $7.44 | $7.01 | 3,826,680 |
| 2021-06-17 | $7.37 | $7.55 | $7.35 | $7.44 | $7.01 | 6,642,190 |
| 2021-06-16 | $7.43 | $7.48 | $7.31 | $7.37 | $6.94 | 8,829,690 |
| 2021-06-15 | $7.70 | $7.76 | $7.45 | $7.47 | $7.04 | 10,126,880 |
| 2021-06-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.25 | 0 |
| 2021-06-11 | $7.49 | $7.80 | $7.47 | $7.70 | $7.25 | 14,089,330 |
| 2021-06-10 | $7.53 | $7.54 | $7.43 | $7.46 | $7.03 | 6,419,230 |
| 2021-06-09 | $7.53 | $7.58 | $7.47 | $7.52 | $7.08 | 4,653,260 |
| 2021-06-08 | $7.65 | $7.67 | $7.50 | $7.56 | $7.12 | 9,136,940 |
| 2021-06-07 | $7.83 | $7.83 | $7.62 | $7.65 | $7.21 | 13,719,590 |
| 2021-06-04 | $7.42 | $7.86 | $7.40 | $7.81 | $7.36 | 23,077,570 |
| 2021-06-03 | $7.38 | $7.51 | $7.36 | $7.37 | $6.94 | 7,038,520 |
| 2021-06-02 | $7.49 | $7.49 | $7.37 | $7.41 | $6.98 | 5,802,780 |
| 2021-06-01 | $7.38 | $7.53 | $7.30 | $7.52 | $7.08 | 7,910,420 |
| 2021-05-31 | $7.35 | $7.40 | $7.28 | $7.38 | $6.95 | 5,504,240 |
| 2021-05-28 | $7.42 | $7.44 | $7.31 | $7.35 | $6.92 | 5,491,700 |
| 2021-05-27 | $7.42 | $7.54 | $7.37 | $7.42 | $6.99 | 6,277,880 |
| 2021-05-26 | $7.42 | $7.58 | $7.41 | $7.43 | $7.00 | 5,623,690 |
| 2021-05-25 | $7.42 | $7.47 | $7.28 | $7.43 | $7.00 | 7,829,080 |
| 2021-05-24 | $7.43 | $7.53 | $7.42 | $7.45 | $7.02 | 4,721,370 |
| 2021-05-21 | $7.49 | $7.57 | $7.43 | $7.47 | $7.04 | 4,015,010 |
| 2021-05-20 | $7.59 | $7.61 | $7.46 | $7.49 | $7.06 | 5,169,720 |
| 2021-05-19 | $7.47 | $7.67 | $7.45 | $7.62 | $7.18 | 6,920,470 |
| 2021-05-18 | $7.46 | $7.58 | $7.41 | $7.54 | $7.10 | 6,732,200 |
| 2021-05-17 | $7.52 | $7.64 | $7.47 | $7.50 | $7.06 | 10,271,410 |
| 2021-05-14 | $7.70 | $7.96 | $7.59 | $7.62 | $7.18 | 22,044,990 |
| 2021-05-13 | $7.59 | $7.66 | $7.52 | $7.59 | $7.15 | 10,048,720 |
| 2021-05-12 | $7.72 | $7.75 | $7.54 | $7.57 | $7.13 | 13,406,510 |
| 2021-05-11 | $7.30 | $7.85 | $7.30 | $7.72 | $7.27 | 22,138,100 |
| 2021-05-10 | $7.13 | $7.38 | $7.10 | $7.35 | $6.92 | 13,194,880 |
| 2021-05-07 | $7.13 | $7.25 | $7.09 | $7.17 | $6.75 | 10,836,590 |
| 2021-05-06 | $7.17 | $7.24 | $7.09 | $7.10 | $6.69 | 13,774,620 |
| 2021-05-05 | $7.16 | $7.16 | $7.16 | $7.16 | $6.74 | 0 |
| 2021-05-04 | $7.16 | $7.16 | $7.16 | $7.16 | $6.74 | 0 |
| 2021-04-30 | $7.30 | $7.33 | $7.08 | $7.16 | $6.74 | 13,797,430 |
| 2021-04-29 | $7.28 | $7.38 | $7.18 | $7.28 | $6.86 | 29,326,810 |
| 2021-04-28 | $6.88 | $7.35 | $6.86 | $7.35 | $6.92 | 40,242,260 |
| 2021-04-27 | $6.74 | $6.79 | $6.67 | $6.68 | $6.29 | 5,698,970 |
| 2021-04-26 | $6.85 | $6.90 | $6.73 | $6.76 | $6.37 | 9,068,180 |
| 2021-04-23 | $6.71 | $6.93 | $6.69 | $6.89 | $6.49 | 13,902,250 |
| 2021-04-22 | $7.05 | $7.05 | $6.65 | $6.71 | $6.32 | 21,838,070 |
| 2021-04-21 | $6.89 | $7.01 | $6.86 | $7.00 | $6.59 | 7,250,510 |
| 2021-04-20 | $6.86 | $6.96 | $6.83 | $6.90 | $6.50 | 6,353,440 |
| 2021-04-19 | $6.72 | $6.91 | $6.71 | $6.88 | $6.48 | 6,693,790 |
| 2021-04-16 | $6.70 | $6.79 | $6.66 | $6.77 | $6.38 | 4,128,460 |
| 2021-04-15 | $6.67 | $6.75 | $6.65 | $6.72 | $6.33 | 3,992,760 |
| 2021-04-14 | $6.68 | $6.74 | $6.64 | $6.70 | $6.31 | 4,520,510 |
| 2021-04-13 | $6.74 | $6.81 | $6.68 | $6.69 | $6.30 | 5,210,840 |
| 2021-04-12 | $6.76 | $6.90 | $6.72 | $6.75 | $6.36 | 5,837,250 |
| 2021-04-09 | $6.72 | $6.79 | $6.71 | $6.74 | $6.35 | 4,234,000 |
| 2021-04-08 | $6.88 | $6.94 | $6.71 | $6.76 | $6.37 | 8,340,950 |
| 2021-04-07 | $6.71 | $6.96 | $6.69 | $6.94 | $6.54 | 10,068,950 |
| 2021-04-06 | $6.91 | $6.94 | $6.70 | $6.76 | $6.37 | 10,660,310 |
| 2021-04-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.55 | 0 |
| 2021-04-02 | $6.90 | $7.00 | $6.86 | $6.95 | $6.55 | 7,931,860 |
| 2021-04-01 | $6.99 | $7.00 | $6.81 | $6.96 | $6.56 | 11,019,560 |
| 2021-03-31 | $6.90 | $7.04 | $6.78 | $6.98 | $6.57 | 14,951,770 |
| 2021-03-30 | $6.80 | $6.93 | $6.69 | $6.85 | $6.45 | 8,555,350 |
| 2021-03-29 | $6.66 | $6.92 | $6.63 | $6.82 | $6.42 | 8,899,390 |
| 2021-03-26 | $6.62 | $6.74 | $6.59 | $6.67 | $6.28 | 6,715,100 |
| 2021-03-25 | $6.77 | $6.79 | $6.62 | $6.63 | $6.25 | 7,344,190 |
| 2021-03-24 | $6.75 | $6.88 | $6.72 | $6.77 | $6.38 | 8,095,650 |
| 2021-03-23 | $7.00 | $7.03 | $6.74 | $6.78 | $6.39 | 9,796,810 |
| 2021-03-22 | $6.62 | $6.90 | $6.61 | $6.85 | $6.45 | 15,014,540 |
| 2021-03-19 | $6.50 | $6.69 | $6.42 | $6.63 | $6.25 | 10,949,700 |
| 2021-03-18 | $6.50 | $6.56 | $6.45 | $6.50 | $6.12 | 5,358,330 |
| 2021-03-17 | $6.56 | $6.56 | $6.46 | $6.51 | $6.13 | 4,021,660 |
| 2021-03-16 | $6.46 | $6.56 | $6.46 | $6.55 | $6.17 | 6,545,220 |
| 2021-03-15 | $6.43 | $6.54 | $6.37 | $6.47 | $6.09 | 7,884,300 |
| 2021-03-12 | $6.26 | $6.42 | $6.24 | $6.39 | $6.02 | 7,011,720 |
| 2021-03-11 | $6.13 | $6.25 | $6.12 | $6.24 | $5.88 | 4,057,700 |
| 2021-03-10 | $6.21 | $6.27 | $6.10 | $6.11 | $5.76 | 5,137,160 |
| 2021-03-09 | $6.36 | $6.39 | $6.15 | $6.23 | $5.87 | 6,879,540 |
| 2021-03-08 | $6.41 | $6.41 | $6.33 | $6.33 | $5.96 | 5,869,030 |
| 2021-03-05 | $6.37 | $6.43 | $6.34 | $6.36 | $5.99 | 4,914,560 |
| 2021-03-04 | $6.34 | $6.50 | $6.32 | $6.37 | $6.00 | 10,026,550 |
| 2021-03-03 | $6.39 | $6.41 | $6.31 | $6.34 | $5.97 | 5,799,660 |
| 2021-03-02 | $6.36 | $6.44 | $6.25 | $6.33 | $5.96 | 8,871,200 |
| 2021-03-01 | $6.12 | $6.38 | $6.10 | $6.37 | $6.00 | 12,378,710 |
| 2021-02-26 | $6.04 | $6.13 | $6.03 | $6.08 | $5.73 | 5,673,290 |
| 2021-02-25 | $6.13 | $6.13 | $6.06 | $6.09 | $5.74 | 4,292,170 |
| 2021-02-24 | $6.05 | $6.13 | $6.02 | $6.08 | $5.73 | 5,981,780 |
| 2021-02-23 | $6.02 | $6.10 | $6.00 | $6.05 | $5.70 | 6,887,520 |
| 2021-02-22 | $6.01 | $6.13 | $6.00 | $6.04 | $5.69 | 12,967,200 |
| 2021-02-19 | $5.83 | $6.05 | $5.81 | $6.01 | $5.66 | 8,469,870 |
| 2021-02-18 | $5.82 | $5.86 | $5.78 | $5.86 | $5.52 | 6,501,970 |
| 2021-02-17 | $5.79 | $5.79 | $5.79 | $5.79 | $5.45 | 0 |
| 2021-02-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.45 | 0 |
| 2021-02-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.45 | 0 |
| 2021-02-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.45 | 0 |
| 2021-02-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.45 | 0 |
| 2021-02-10 | $5.86 | $5.86 | $5.78 | $5.79 | $5.45 | 5,878,400 |
| 2021-02-09 | $5.84 | $5.88 | $5.77 | $5.86 | $5.52 | 4,388,560 |
| 2021-02-08 | $5.83 | $5.94 | $5.80 | $5.82 | $5.48 | 4,931,210 |
| 2021-02-05 | $5.91 | $5.95 | $5.83 | $5.85 | $5.51 | 4,435,680 |
| 2021-02-04 | $5.98 | $6.02 | $5.91 | $5.92 | $5.58 | 4,493,800 |
| 2021-02-03 | $5.98 | $6.08 | $5.88 | $6.06 | $5.71 | 8,215,040 |
| 2021-02-02 | $6.00 | $6.05 | $5.95 | $5.97 | $5.62 | 8,227,260 |
| 2021-02-01 | $6.23 | $6.34 | $5.90 | $6.00 | $5.65 | 17,087,260 |
| 2021-01-29 | $6.47 | $6.47 | $6.47 | $6.47 | $6.09 | 0 |
| 2021-01-28 | $6.47 | $6.47 | $6.47 | $6.47 | $6.09 | 0 |
| 2021-01-27 | $6.47 | $6.47 | $6.47 | $6.47 | $6.09 | 0 |
| 2021-01-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.09 | 0 |
| 2021-01-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.09 | 0 |
| 2021-01-22 | $6.48 | $6.51 | $6.39 | $6.47 | $6.09 | 4,739,780 |
| 2021-01-21 | $6.47 | $6.51 | $6.42 | $6.47 | $6.09 | 3,544,870 |
| 2021-01-20 | $6.49 | $6.49 | $6.43 | $6.46 | $6.09 | 2,156,960 |
| 2021-01-19 | $6.46 | $6.53 | $6.40 | $6.47 | $6.09 | 5,731,850 |
| 2021-01-18 | $6.38 | $6.44 | $6.36 | $6.44 | $6.07 | 3,728,700 |
| 2021-01-15 | $6.32 | $6.40 | $6.32 | $6.36 | $5.99 | 3,977,500 |
| 2021-01-14 | $6.30 | $6.40 | $6.27 | $6.35 | $5.98 | 5,121,410 |
| 2021-01-13 | $6.31 | $6.34 | $6.23 | $6.30 | $5.93 | 5,144,070 |
| 2021-01-12 | $6.25 | $6.36 | $6.25 | $6.32 | $5.95 | 4,783,670 |
| 2021-01-11 | $6.43 | $6.48 | $6.28 | $6.30 | $5.93 | 7,788,680 |
| 2021-01-08 | $6.46 | $6.49 | $6.34 | $6.42 | $6.05 | 5,017,660 |
| 2021-01-07 | $6.62 | $6.65 | $6.42 | $6.46 | $6.09 | 10,691,160 |
| 2021-01-06 | $6.66 | $6.67 | $6.56 | $6.63 | $6.25 | 7,539,250 |
| 2021-01-05 | $6.71 | $6.72 | $6.64 | $6.66 | $6.27 | 7,455,470 |
| 2021-01-04 | $6.74 | $6.77 | $6.66 | $6.76 | $6.37 | 8,074,680 |
| 2021-01-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.37 | 0 |
| 2020-12-31 | $6.72 | $6.76 | $6.66 | $6.76 | $6.37 | 5,545,180 |
| 2020-12-30 | $6.71 | $6.77 | $6.67 | $6.71 | $6.32 | 3,619,650 |
| 2020-12-29 | $6.74 | $6.79 | $6.69 | $6.74 | $6.35 | 5,039,560 |
| 2020-12-28 | $6.79 | $6.83 | $6.71 | $6.73 | $6.34 | 8,020,740 |
| 2020-12-25 | $6.59 | $6.74 | $6.54 | $6.74 | $6.35 | 5,214,460 |
| 2020-12-24 | $6.65 | $6.65 | $6.55 | $6.59 | $6.21 | 5,290,200 |
| 2020-12-23 | $6.67 | $6.70 | $6.61 | $6.63 | $6.25 | 6,015,800 |
| 2020-12-22 | $6.73 | $6.76 | $6.65 | $6.69 | $6.30 | 5,041,320 |
| 2020-12-21 | $6.71 | $6.79 | $6.70 | $6.72 | $6.33 | 5,858,930 |
| 2020-12-18 | $6.69 | $6.76 | $6.64 | $6.67 | $6.28 | 6,538,970 |
| 2020-12-17 | $6.62 | $6.75 | $6.62 | $6.70 | $6.31 | 9,398,440 |
| 2020-12-16 | $6.63 | $6.72 | $6.61 | $6.62 | $6.24 | 4,111,640 |
| 2020-12-15 | $6.64 | $6.75 | $6.63 | $6.67 | $6.28 | 4,073,100 |
| 2020-12-14 | $6.56 | $6.72 | $6.56 | $6.67 | $6.28 | 6,396,260 |
| 2020-12-11 | $6.76 | $6.77 | $6.52 | $6.57 | $6.19 | 11,445,560 |
| 2020-12-10 | $6.73 | $6.78 | $6.72 | $6.76 | $6.37 | 3,248,300 |
| 2020-12-09 | $6.84 | $6.84 | $6.72 | $6.73 | $6.34 | 6,144,000 |
| 2020-12-08 | $6.80 | $6.85 | $6.80 | $6.83 | $6.43 | 2,866,320 |
| 2020-12-07 | $6.83 | $6.86 | $6.76 | $6.83 | $6.43 | 6,776,360 |
| 2020-12-04 | $6.88 | $6.91 | $6.84 | $6.87 | $6.47 | 4,750,540 |
| 2020-12-03 | $6.93 | $6.94 | $6.88 | $6.90 | $6.50 | 5,293,900 |
| 2020-12-02 | $6.90 | $6.97 | $6.87 | $6.94 | $6.54 | 7,268,720 |
| 2020-12-01 | $6.87 | $6.96 | $6.83 | $6.92 | $6.52 | 8,011,880 |
| 2020-11-30 | $6.93 | $6.97 | $6.87 | $6.88 | $6.48 | 6,193,440 |
| 2020-11-27 | $6.81 | $6.96 | $6.77 | $6.92 | $6.52 | 9,974,240 |
| 2020-11-26 | $6.91 | $6.91 | $6.78 | $6.85 | $6.45 | 8,720,390 |
| 2020-11-25 | $6.94 | $6.95 | $6.86 | $6.88 | $6.48 | 7,052,930 |
| 2020-11-24 | $7.02 | $7.02 | $6.87 | $6.91 | $6.51 | 8,541,910 |
| 2020-11-23 | $6.91 | $7.04 | $6.87 | $6.99 | $6.58 | 12,799,110 |
| 2020-11-20 | $6.90 | $6.99 | $6.83 | $6.94 | $6.54 | 24,927,220 |
| 2020-11-19 | $7.25 | $7.28 | $7.13 | $7.27 | $6.85 | 20,214,170 |
| 2020-11-18 | $7.24 | $7.31 | $7.13 | $7.23 | $6.81 | 15,834,830 |
| 2020-11-17 | $7.18 | $7.21 | $7.05 | $7.08 | $6.67 | 7,724,840 |
| 2020-11-16 | $7.05 | $7.25 | $7.01 | $7.22 | $6.80 | 13,695,980 |
| 2020-11-13 | $6.90 | $7.05 | $6.87 | $7.01 | $6.60 | 6,416,200 |
| 2020-11-12 | $6.97 | $7.01 | $6.89 | $6.93 | $6.53 | 4,329,470 |
| 2020-11-11 | $6.92 | $7.05 | $6.91 | $6.94 | $6.54 | 6,112,950 |
| 2020-11-10 | $7.10 | $7.10 | $6.90 | $6.92 | $6.52 | 8,852,230 |
| 2020-11-09 | $7.10 | $7.19 | $7.02 | $7.07 | $6.66 | 10,818,720 |
| 2020-11-06 | $7.07 | $7.13 | $6.98 | $7.09 | $6.68 | 8,198,860 |
| 2020-11-05 | $6.90 | $7.10 | $6.87 | $7.08 | $6.67 | 17,509,610 |
| 2020-11-04 | $6.83 | $6.85 | $6.77 | $6.83 | $6.43 | 3,779,180 |
| 2020-11-03 | $6.90 | $6.93 | $6.78 | $6.83 | $6.43 | 8,220,940 |
| 2020-11-02 | $6.85 | $6.88 | $6.71 | $6.88 | $6.48 | 9,750,440 |
| 2020-10-30 | $6.85 | $6.98 | $6.78 | $6.79 | $6.40 | 12,192,640 |
| 2020-10-29 | $6.75 | $6.89 | $6.75 | $6.83 | $6.43 | 11,031,040 |
| 2020-10-28 | $6.68 | $6.87 | $6.62 | $6.81 | $6.41 | 25,190,510 |
| 2020-10-27 | $6.49 | $6.54 | $6.46 | $6.54 | $6.16 | 2,626,350 |
| 2020-10-26 | $6.48 | $6.53 | $6.44 | $6.52 | $6.14 | 4,371,750 |
| 2020-10-23 | $6.54 | $6.55 | $6.44 | $6.47 | $6.09 | 3,605,640 |
| 2020-10-22 | $6.55 | $6.56 | $6.48 | $6.54 | $6.16 | 3,062,840 |
| 2020-10-21 | $6.53 | $6.57 | $6.50 | $6.54 | $6.16 | 3,850,780 |
| 2020-10-20 | $6.46 | $6.53 | $6.45 | $6.53 | $6.15 | 2,821,500 |
| 2020-10-19 | $6.56 | $6.57 | $6.46 | $6.48 | $6.10 | 4,934,420 |
| 2020-10-16 | $6.46 | $6.59 | $6.45 | $6.56 | $6.18 | 6,592,350 |
| 2020-10-15 | $6.53 | $6.53 | $6.44 | $6.48 | $6.10 | 3,460,980 |
| 2020-10-14 | $6.50 | $6.53 | $6.45 | $6.52 | $6.14 | 3,482,680 |
| 2020-10-13 | $6.54 | $6.54 | $6.46 | $6.50 | $6.12 | 4,278,340 |
| 2020-10-12 | $6.48 | $6.54 | $6.43 | $6.53 | $6.15 | 7,720,660 |
| 2020-10-09 | $6.44 | $6.48 | $6.41 | $6.44 | $6.07 | 4,415,460 |
| 2020-10-08 | $6.38 | $6.38 | $6.38 | $6.38 | $6.01 | 0 |
| 2020-10-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.01 | 0 |
| 2020-10-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.01 | 0 |
| 2020-10-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.01 | 0 |
| 2020-10-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.01 | 0 |
| 2020-10-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.01 | 0 |
| 2020-09-30 | $6.41 | $6.43 | $6.33 | $6.38 | $6.01 | 2,938,520 |
| 2020-09-29 | $6.38 | $6.45 | $6.35 | $6.40 | $6.03 | 3,799,300 |
| 2020-09-28 | $6.32 | $6.39 | $6.29 | $6.35 | $5.98 | 3,288,210 |
| 2020-09-25 | $6.30 | $6.31 | $6.24 | $6.29 | $5.92 | 2,237,190 |
| 2020-09-24 | $6.40 | $6.42 | $6.27 | $6.27 | $5.91 | 5,211,510 |
| 2020-09-23 | $6.42 | $6.47 | $6.38 | $6.42 | $6.05 | 3,412,720 |
| 2020-09-22 | $6.44 | $6.47 | $6.34 | $6.39 | $6.02 | 4,973,100 |
| 2020-09-21 | $6.53 | $6.54 | $6.46 | $6.49 | $6.11 | 4,082,160 |
| 2020-09-18 | $6.43 | $6.55 | $6.42 | $6.52 | $6.14 | 4,914,510 |
| 2020-09-17 | $6.42 | $6.49 | $6.40 | $6.41 | $6.04 | 5,213,820 |
| 2020-09-16 | $6.51 | $6.55 | $6.44 | $6.45 | $6.08 | 5,017,080 |
| 2020-09-15 | $6.48 | $6.52 | $6.40 | $6.52 | $6.14 | 8,124,200 |
| 2020-09-14 | $6.77 | $6.83 | $6.44 | $6.50 | $6.12 | 28,116,750 |
| 2020-09-11 | $6.81 | $6.83 | $6.67 | $6.77 | $6.38 | 5,197,500 |
| 2020-09-10 | $6.94 | $7.00 | $6.78 | $6.80 | $6.41 | 7,757,550 |
| 2020-09-09 | $6.88 | $7.06 | $6.86 | $6.94 | $6.54 | 8,469,120 |
| 2020-09-08 | $6.82 | $6.96 | $6.77 | $6.94 | $6.54 | 8,290,140 |
| 2020-09-07 | $6.84 | $6.93 | $6.78 | $6.80 | $6.41 | 6,265,710 |
| 2020-09-04 | $6.93 | $6.95 | $6.85 | $6.88 | $6.48 | 5,911,100 |
| 2020-09-03 | $7.08 | $7.09 | $6.97 | $6.98 | $6.57 | 6,712,520 |
| 2020-09-02 | $6.99 | $7.09 | $6.92 | $7.06 | $6.65 | 9,394,640 |
| 2020-09-01 | $7.00 | $7.01 | $6.92 | $7.00 | $6.59 | 8,715,510 |
| 2020-08-31 | $7.05 | $7.10 | $6.98 | $7.01 | $6.60 | 11,536,080 |
| 2020-08-28 | $7.00 | $7.03 | $6.91 | $6.99 | $6.58 | 9,037,480 |
| 2020-08-27 | $7.15 | $7.23 | $6.99 | $7.02 | $6.61 | 17,039,930 |
| 2020-08-26 | $7.03 | $7.17 | $6.98 | $7.09 | $6.68 | 12,197,840 |
| 2020-08-25 | $7.01 | $7.07 | $6.91 | $7.01 | $6.60 | 7,633,380 |
| 2020-08-24 | $6.96 | $7.14 | $6.94 | $7.01 | $6.60 | 11,727,090 |
| 2020-08-21 | $6.92 | $7.02 | $6.86 | $6.95 | $6.55 | 9,373,600 |
| 2020-08-20 | $6.93 | $7.00 | $6.85 | $6.93 | $6.53 | 9,753,480 |
| 2020-08-19 | $6.89 | $7.01 | $6.83 | $6.92 | $6.52 | 11,792,240 |
| 2020-08-18 | $6.92 | $6.92 | $6.84 | $6.90 | $6.50 | 7,061,970 |
| 2020-08-17 | $6.78 | $6.90 | $6.77 | $6.90 | $6.50 | 8,555,680 |
| 2020-08-14 | $6.70 | $6.79 | $6.69 | $6.79 | $6.40 | 5,752,620 |
| 2020-08-13 | $6.69 | $6.76 | $6.68 | $6.73 | $6.34 | 5,215,700 |
| 2020-08-12 | $6.71 | $6.72 | $6.60 | $6.69 | $6.30 | 8,260,920 |
| 2020-08-11 | $6.81 | $6.84 | $6.72 | $6.75 | $6.36 | 7,481,020 |
| 2020-08-10 | $6.78 | $6.83 | $6.71 | $6.83 | $6.43 | 7,081,210 |
| 2020-08-07 | $6.85 | $6.87 | $6.73 | $6.75 | $6.36 | 7,854,590 |
| 2020-08-06 | $6.88 | $6.92 | $6.73 | $6.89 | $6.49 | 10,003,560 |
| 2020-08-05 | $6.93 | $6.95 | $6.84 | $6.88 | $6.48 | 9,751,440 |
| 2020-08-04 | $6.97 | $7.03 | $6.91 | $6.94 | $6.54 | 13,444,380 |
| 2020-08-03 | $6.82 | $6.96 | $6.77 | $6.95 | $6.55 | 15,653,060 |
| 2020-07-31 | $6.75 | $6.83 | $6.71 | $6.77 | $6.38 | 7,862,450 |
| 2020-07-30 | $6.78 | $6.85 | $6.73 | $6.75 | $6.36 | 8,777,470 |
| 2020-07-29 | $6.70 | $6.78 | $6.67 | $6.78 | $6.39 | 8,501,020 |
| 2020-07-28 | $6.66 | $6.76 | $6.65 | $6.73 | $6.34 | 7,033,330 |
| 2020-07-27 | $6.68 | $6.75 | $6.59 | $6.64 | $6.25 | 6,594,180 |
| 2020-07-24 | $6.86 | $6.95 | $6.62 | $6.66 | $6.27 | 12,194,410 |
| 2020-07-23 | $6.82 | $6.94 | $6.67 | $6.92 | $6.52 | 12,202,750 |
| 2020-07-22 | $6.90 | $6.94 | $6.81 | $6.84 | $6.44 | 14,124,650 |
| 2020-07-21 | $7.14 | $7.16 | $6.87 | $6.90 | $6.50 | 17,319,470 |
| 2020-07-20 | $6.96 | $7.15 | $6.85 | $7.12 | $6.71 | 25,123,940 |
| 2020-07-17 | $6.54 | $6.80 | $6.53 | $6.80 | $6.41 | 13,755,520 |
| 2020-07-16 | $6.68 | $6.84 | $6.53 | $6.54 | $6.16 | 13,796,800 |
| 2020-07-15 | $6.86 | $6.90 | $6.65 | $6.67 | $6.28 | 14,174,680 |
| 2020-07-14 | $7.04 | $7.11 | $6.78 | $6.87 | $6.47 | 20,242,800 |
| 2020-07-13 | $6.92 | $7.05 | $6.79 | $7.01 | $6.60 | 21,343,640 |
| 2020-07-10 | $6.75 | $6.82 | $6.68 | $6.72 | $6.33 | 11,694,700 |
| 2020-07-09 | $6.72 | $6.74 | $6.65 | $6.74 | $6.35 | 14,112,130 |
| 2020-07-08 | $6.87 | $6.94 | $6.81 | $6.94 | $6.29 | 12,163,450 |
| 2020-07-07 | $6.92 | $6.96 | $6.80 | $6.88 | $6.24 | 14,112,150 |
| 2020-07-06 | $6.74 | $6.95 | $6.73 | $6.91 | $6.27 | 18,936,120 |
| 2020-07-03 | $6.62 | $6.72 | $6.57 | $6.70 | $6.08 | 13,464,390 |
| 2020-07-02 | $6.38 | $6.58 | $6.36 | $6.58 | $5.97 | 14,097,320 |
| 2020-07-01 | $6.36 | $6.38 | $6.29 | $6.37 | $5.78 | 9,157,520 |
| 2020-06-30 | $6.44 | $6.47 | $6.31 | $6.37 | $5.78 | 10,524,410 |
| 2020-06-29 | $6.42 | $6.45 | $6.38 | $6.43 | $5.83 | 2,774,050 |
| 2020-06-26 | $6.43 | $6.43 | $6.43 | $6.43 | $5.83 | 0 |
| 2020-06-25 | $6.43 | $6.43 | $6.43 | $6.43 | $5.83 | 0 |
| 2020-06-24 | $6.41 | $6.45 | $6.38 | $6.43 | $5.83 | 3,106,760 |
| 2020-06-23 | $6.47 | $6.52 | $6.38 | $6.40 | $5.80 | 5,398,060 |
| 2020-06-22 | $6.51 | $6.54 | $6.48 | $6.48 | $5.88 | 3,891,030 |
| 2020-06-19 | $6.50 | $6.54 | $6.46 | $6.52 | $5.91 | 3,987,210 |
| 2020-06-18 | $6.47 | $6.50 | $6.43 | $6.49 | $5.89 | 2,605,940 |
| 2020-06-17 | $6.49 | $6.50 | $6.42 | $6.47 | $5.87 | 3,388,850 |
| 2020-06-16 | $6.41 | $6.50 | $6.39 | $6.49 | $5.89 | 3,793,200 |
| 2020-06-15 | $6.40 | $6.47 | $6.37 | $6.40 | $5.80 | 3,494,070 |
| 2020-06-12 | $6.40 | $6.43 | $6.32 | $6.42 | $5.82 | 5,220,820 |
| 2020-06-11 | $6.59 | $6.61 | $6.45 | $6.47 | $5.87 | 6,438,850 |
| 2020-06-10 | $6.58 | $6.64 | $6.56 | $6.58 | $5.97 | 4,103,930 |
| 2020-06-09 | $6.56 | $6.61 | $6.54 | $6.59 | $5.98 | 5,444,370 |
| 2020-06-08 | $6.61 | $6.62 | $6.52 | $6.56 | $5.95 | 4,858,560 |
| 2020-06-05 | $6.63 | $6.63 | $6.51 | $6.59 | $5.98 | 5,640,730 |
| 2020-06-04 | $6.62 | $6.65 | $6.59 | $6.62 | $6.00 | 5,088,800 |
| 2020-06-03 | $6.64 | $6.66 | $6.59 | $6.62 | $6.00 | 5,627,310 |
| 2020-06-02 | $6.62 | $6.67 | $6.57 | $6.63 | $6.01 | 5,671,390 |
| 2020-06-01 | $6.63 | $6.65 | $6.57 | $6.63 | $6.01 | 6,314,200 |
| 2020-05-29 | $6.53 | $6.62 | $6.52 | $6.56 | $5.95 | 2,906,270 |
| 2020-05-28 | $6.60 | $6.65 | $6.50 | $6.53 | $5.92 | 3,628,500 |
| 2020-05-27 | $6.56 | $6.69 | $6.53 | $6.62 | $6.00 | 4,521,130 |
| 2020-05-26 | $6.53 | $6.62 | $6.51 | $6.55 | $5.94 | 4,191,670 |
| 2020-05-25 | $6.58 | $6.62 | $6.48 | $6.50 | $5.90 | 5,291,980 |
| 2020-05-22 | $6.78 | $6.78 | $6.57 | $6.58 | $5.97 | 7,371,060 |
| 2020-05-21 | $6.81 | $6.81 | $6.65 | $6.77 | $6.14 | 7,939,660 |
| 2020-05-20 | $6.82 | $6.84 | $6.74 | $6.77 | $6.14 | 5,696,600 |
| 2020-05-19 | $6.94 | $6.97 | $6.83 | $6.84 | $6.20 | 5,694,450 |
| 2020-05-18 | $6.83 | $6.95 | $6.80 | $6.91 | $6.27 | 5,228,510 |
| 2020-05-15 | $6.85 | $6.88 | $6.80 | $6.83 | $6.19 | 4,664,740 |
| 2020-05-14 | $6.90 | $6.94 | $6.83 | $6.83 | $6.19 | 3,595,760 |
| 2020-05-13 | $6.91 | $6.92 | $6.87 | $6.92 | $6.28 | 3,358,120 |
| 2020-05-12 | $6.92 | $6.97 | $6.87 | $6.93 | $6.29 | 3,833,950 |
| 2020-05-11 | $6.98 | $7.00 | $6.87 | $6.93 | $6.29 | 10,527,880 |
| 2020-05-08 | $7.00 | $7.04 | $6.93 | $6.99 | $6.34 | 10,816,980 |
| 2020-05-07 | $7.04 | $7.15 | $7.00 | $7.00 | $6.35 | 9,711,100 |
| 2020-05-06 | $7.00 | $7.06 | $6.96 | $7.06 | $6.40 | 6,163,020 |
| 2020-05-05 | $7.08 | $7.08 | $7.08 | $7.08 | $6.42 | 0 |
| 2020-05-04 | $7.08 | $7.08 | $7.08 | $7.08 | $6.42 | 0 |
| 2020-05-01 | $7.08 | $7.08 | $7.08 | $7.08 | $6.42 | 0 |
| 2020-04-30 | $6.98 | $7.12 | $6.95 | $7.08 | $6.42 | 8,194,440 |
| 2020-04-29 | $7.08 | $7.13 | $6.90 | $6.99 | $6.34 | 9,186,450 |
| 2020-04-28 | $7.12 | $7.13 | $6.80 | $7.10 | $6.44 | 9,639,000 |
| 2020-04-27 | $7.08 | $7.15 | $7.02 | $7.10 | $6.44 | 5,104,480 |
| 2020-04-24 | $7.18 | $7.20 | $7.01 | $7.08 | $6.42 | 5,896,890 |
| 2020-04-23 | $7.18 | $7.21 | $7.07 | $7.18 | $6.51 | 8,237,710 |
| 2020-04-22 | $6.99 | $7.18 | $6.95 | $7.16 | $6.49 | 7,000,600 |
| 2020-04-21 | $7.06 | $7.07 | $6.93 | $7.00 | $6.35 | 7,560,710 |
| 2020-04-20 | $7.05 | $7.16 | $6.99 | $7.09 | $6.43 | 6,776,420 |
| 2020-04-17 | $7.16 | $7.20 | $7.05 | $7.05 | $6.39 | 10,260,770 |
| 2020-04-16 | $7.30 | $7.37 | $7.10 | $7.16 | $6.49 | 11,791,540 |
| 2020-04-15 | $7.33 | $7.44 | $7.28 | $7.34 | $6.66 | 8,635,550 |
| 2020-04-14 | $7.15 | $7.38 | $7.10 | $7.36 | $6.68 | 13,906,310 |
| 2020-04-13 | $6.95 | $7.24 | $6.95 | $7.14 | $6.48 | 11,616,920 |
| 2020-04-10 | $7.00 | $7.09 | $6.91 | $7.02 | $6.37 | 8,654,160 |
| 2020-04-09 | $7.04 | $7.25 | $7.01 | $7.02 | $6.37 | 11,180,910 |
| 2020-04-08 | $6.86 | $7.09 | $6.82 | $7.03 | $6.38 | 11,567,020 |
| 2020-04-07 | $6.83 | $6.93 | $6.80 | $6.91 | $6.27 | 10,435,440 |
| 2020-04-06 | $6.79 | $6.79 | $6.79 | $6.79 | $6.16 | 0 |
| 2020-04-03 | $6.63 | $6.83 | $6.60 | $6.79 | $6.16 | 8,969,370 |
| 2020-04-02 | $6.60 | $6.67 | $6.53 | $6.66 | $6.04 | 6,615,710 |
| 2020-04-01 | $6.71 | $6.88 | $6.62 | $6.63 | $6.01 | 10,231,100 |
| 2020-03-31 | $6.73 | $6.79 | $6.59 | $6.78 | $6.15 | 10,085,620 |
| 2020-03-30 | $6.51 | $6.74 | $6.42 | $6.73 | $6.10 | 10,672,110 |
| 2020-03-27 | $6.51 | $6.66 | $6.51 | $6.60 | $5.99 | 10,092,730 |
| 2020-03-26 | $6.51 | $6.62 | $6.47 | $6.49 | $5.89 | 6,642,140 |
| 2020-03-25 | $6.72 | $6.75 | $6.51 | $6.55 | $5.94 | 11,932,710 |
| 2020-03-24 | $6.57 | $6.68 | $6.46 | $6.62 | $6.00 | 9,408,840 |
| 2020-03-23 | $6.40 | $6.63 | $6.37 | $6.49 | $5.89 | 12,128,480 |
| 2020-03-20 | $6.42 | $6.59 | $6.33 | $6.57 | $5.96 | 8,947,650 |
| 2020-03-19 | $6.18 | $6.43 | $6.18 | $6.38 | $5.79 | 9,974,120 |
| 2020-03-18 | $6.53 | $6.63 | $6.26 | $6.26 | $5.68 | 16,505,480 |
| 2020-03-17 | $6.39 | $6.64 | $6.31 | $6.51 | $5.90 | 14,029,060 |
| 2020-03-16 | $6.78 | $6.96 | $6.49 | $6.50 | $5.90 | 23,513,700 |
| 2020-03-13 | $6.20 | $6.69 | $6.17 | $6.69 | $6.07 | 22,944,130 |
| 2020-03-12 | $6.24 | $6.49 | $6.20 | $6.44 | $5.84 | 10,797,310 |
| 2020-03-11 | $6.27 | $6.43 | $6.25 | $6.31 | $5.72 | 8,227,800 |
| 2020-03-10 | $6.14 | $6.28 | $6.12 | $6.27 | $5.69 | 8,277,290 |
| 2020-03-09 | $6.33 | $6.33 | $6.20 | $6.20 | $5.62 | 5,942,400 |
| 2020-03-06 | $6.43 | $6.44 | $6.35 | $6.36 | $5.77 | 5,905,310 |
| 2020-03-05 | $6.38 | $6.48 | $6.32 | $6.47 | $5.87 | 10,359,550 |
| 2020-03-04 | $6.20 | $6.35 | $6.18 | $6.30 | $5.71 | 7,131,510 |
| 2020-03-03 | $6.25 | $6.28 | $6.19 | $6.22 | $5.64 | 6,395,960 |
| 2020-03-02 | $6.03 | $6.20 | $6.03 | $6.20 | $5.62 | 7,092,250 |
| 2020-02-28 | $6.17 | $6.21 | $6.00 | $6.03 | $5.47 | 8,286,380 |
| 2020-02-27 | $6.25 | $6.33 | $6.16 | $6.27 | $5.69 | 7,083,570 |
| 2020-02-26 | $6.19 | $6.26 | $6.17 | $6.20 | $5.62 | 5,538,080 |
| 2020-02-25 | $6.22 | $6.34 | $6.18 | $6.26 | $5.68 | 9,104,040 |
| 2020-02-24 | $6.41 | $6.45 | $6.25 | $6.34 | $5.75 | 8,577,090 |
| 2020-02-21 | $6.44 | $6.49 | $6.40 | $6.44 | $5.84 | 4,671,490 |
| 2020-02-20 | $6.39 | $6.45 | $6.36 | $6.44 | $5.84 | 4,083,370 |
| 2020-02-19 | $6.48 | $6.50 | $6.40 | $6.41 | $5.81 | 5,754,320 |
| 2020-02-18 | $6.42 | $6.47 | $6.39 | $6.44 | $5.84 | 4,528,670 |
| 2020-02-17 | $6.27 | $6.43 | $6.24 | $6.42 | $5.82 | 5,337,160 |
| 2020-02-14 | $6.27 | $6.30 | $6.22 | $6.26 | $5.68 | 3,373,600 |
| 2020-02-13 | $6.37 | $6.37 | $6.24 | $6.27 | $5.69 | 4,902,010 |
| 2020-02-12 | $6.39 | $6.46 | $6.34 | $6.40 | $5.80 | 4,788,570 |
| 2020-02-11 | $6.39 | $6.51 | $6.32 | $6.40 | $5.80 | 9,118,870 |
| 2020-02-10 | $6.35 | $6.43 | $6.29 | $6.36 | $5.77 | 9,341,210 |
| 2020-02-07 | $6.24 | $6.36 | $6.15 | $6.32 | $5.73 | 6,110,110 |
| 2020-02-06 | $6.12 | $6.26 | $6.03 | $6.24 | $5.66 | 6,975,120 |
| 2020-02-05 | $6.03 | $6.20 | $5.99 | $6.10 | $5.53 | 8,933,620 |
| 2020-02-04 | $5.80 | $6.10 | $5.79 | $6.08 | $5.51 | 8,957,960 |
| 2020-02-03 | $5.83 | $6.07 | $5.69 | $5.74 | $5.21 | 14,394,860 |
| 2020-01-31 | $6.32 | $6.32 | $6.32 | $6.32 | $5.73 | 0 |
| 2020-01-30 | $6.32 | $6.32 | $6.32 | $6.32 | $5.73 | 0 |
| 2020-01-29 | $6.32 | $6.32 | $6.32 | $6.32 | $5.73 | 0 |
| 2020-01-28 | $6.32 | $6.32 | $6.32 | $6.32 | $5.73 | 0 |
| 2020-01-27 | $6.32 | $6.32 | $6.32 | $6.32 | $5.73 | 0 |
| 2020-01-24 | $6.32 | $6.32 | $6.32 | $6.32 | $5.73 | 0 |
| 2020-01-23 | $6.60 | $6.60 | $6.22 | $6.32 | $5.73 | 12,911,360 |
| 2020-01-22 | $6.47 | $6.73 | $6.43 | $6.65 | $6.03 | 8,208,020 |
| 2020-01-21 | $6.47 | $6.80 | $6.42 | $6.50 | $5.90 | 13,576,070 |
| 2020-01-20 | $6.50 | $6.57 | $6.41 | $6.49 | $5.89 | 10,747,150 |
| 2020-01-17 | $6.35 | $6.46 | $6.31 | $6.40 | $5.80 | 10,393,840 |
| 2020-01-16 | $6.25 | $6.44 | $6.14 | $6.30 | $5.71 | 17,938,920 |
| 2020-01-15 | $6.13 | $6.36 | $6.13 | $6.16 | $5.59 | 16,263,040 |
| 2020-01-14 | $5.98 | $6.16 | $5.98 | $6.11 | $5.54 | 11,969,760 |
| 2020-01-13 | $5.97 | $6.00 | $5.93 | $5.97 | $5.41 | 5,995,130 |
| 2020-01-10 | $5.99 | $6.00 | $5.93 | $5.95 | $5.40 | 4,529,700 |
| 2020-01-09 | $5.99 | $6.04 | $5.90 | $5.98 | $5.42 | 5,413,940 |
| 2020-01-08 | $6.03 | $6.05 | $5.96 | $5.96 | $5.41 | 3,885,440 |
| 2020-01-07 | $6.06 | $6.08 | $6.02 | $6.05 | $5.49 | 4,653,460 |
| 2020-01-06 | $6.01 | $6.09 | $6.01 | $6.05 | $5.49 | 3,621,700 |
| 2020-01-03 | $6.07 | $6.08 | $6.02 | $6.05 | $5.49 | 2,718,930 |
| 2020-01-02 | $6.00 | $6.07 | $5.98 | $6.07 | $5.51 | 3,840,540 |
| 2020-01-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.41 | 0 |
| 2019-12-31 | $5.93 | $5.98 | $5.92 | $5.97 | $5.41 | 3,302,210 |
| 2019-12-30 | $5.91 | $5.96 | $5.87 | $5.94 | $5.39 | 2,978,960 |
| 2019-12-27 | $5.91 | $5.96 | $5.89 | $5.91 | $5.36 | 3,320,700 |
| 2019-12-26 | $5.89 | $5.92 | $5.88 | $5.91 | $5.36 | 1,834,560 |
| 2019-12-25 | $5.90 | $5.92 | $5.88 | $5.89 | $5.34 | 1,404,740 |
| 2019-12-24 | $5.87 | $5.90 | $5.86 | $5.89 | $5.34 | 1,295,300 |
| 2019-12-23 | $5.97 | $5.97 | $5.86 | $5.87 | $5.32 | 2,345,440 |
| 2019-12-20 | $5.99 | $6.00 | $5.94 | $5.94 | $5.39 | 2,047,410 |
| 2019-12-19 | $5.98 | $5.99 | $5.95 | $5.99 | $5.43 | 1,677,660 |
| 2019-12-18 | $5.99 | $6.02 | $5.95 | $5.97 | $5.41 | 2,360,460 |
| 2019-12-17 | $5.97 | $6.01 | $5.92 | $6.00 | $5.44 | 3,199,060 |
| 2019-12-16 | $5.91 | $5.96 | $5.90 | $5.95 | $5.40 | 3,113,640 |
| 2019-12-13 | $5.82 | $5.93 | $5.82 | $5.90 | $5.35 | 4,607,810 |
| 2019-12-12 | $5.85 | $5.86 | $5.79 | $5.80 | $5.26 | 2,436,640 |
| 2019-12-11 | $5.88 | $5.90 | $5.83 | $5.86 | $5.31 | 2,072,400 |
| 2019-12-10 | $5.91 | $5.91 | $5.85 | $5.88 | $5.33 | 2,125,380 |
| 2019-12-09 | $5.90 | $5.92 | $5.87 | $5.90 | $5.35 | 1,551,220 |
| 2019-12-06 | $5.90 | $5.92 | $5.87 | $5.91 | $5.36 | 1,462,300 |
| 2019-12-05 | $5.86 | $5.92 | $5.86 | $5.91 | $5.36 | 1,864,030 |
| 2019-12-04 | $5.86 | $5.91 | $5.86 | $5.88 | $5.33 | 1,869,020 |
| 2019-12-03 | $5.86 | $5.91 | $5.82 | $5.89 | $5.34 | 3,016,980 |
| 2019-12-02 | $5.83 | $5.87 | $5.81 | $5.85 | $5.31 | 2,542,940 |
| 2019-11-29 | $5.77 | $5.83 | $5.77 | $5.83 | $5.29 | 1,718,000 |
| 2019-11-28 | $5.86 | $5.86 | $5.76 | $5.80 | $5.26 | 2,086,980 |
| 2019-11-27 | $5.86 | $5.87 | $5.82 | $5.85 | $5.31 | 2,377,460 |
| 2019-11-26 | $5.80 | $5.87 | $5.80 | $5.84 | $5.30 | 1,935,300 |
| 2019-11-25 | $5.78 | $5.84 | $5.75 | $5.83 | $5.29 | 1,698,200 |
| 2019-11-22 | $5.83 | $5.86 | $5.77 | $5.79 | $5.25 | 2,401,420 |
| 2019-11-21 | $5.85 | $5.85 | $5.80 | $5.83 | $5.29 | 1,481,500 |
| 2019-11-20 | $5.88 | $5.88 | $5.83 | $5.85 | $5.31 | 1,814,040 |
| 2019-11-19 | $5.85 | $5.89 | $5.81 | $5.89 | $5.34 | 3,033,710 |
| 2019-11-18 | $5.77 | $5.83 | $5.75 | $5.81 | $5.27 | 2,805,780 |
| 2019-11-15 | $5.83 | $5.85 | $5.74 | $5.74 | $5.21 | 2,044,190 |
| 2019-11-14 | $5.83 | $5.89 | $5.79 | $5.84 | $5.30 | 2,801,700 |
| 2019-11-13 | $5.86 | $5.89 | $5.82 | $5.85 | $5.31 | 1,797,800 |
| 2019-11-12 | $5.96 | $5.96 | $5.85 | $5.90 | $5.35 | 3,401,530 |
| 2019-11-11 | $6.07 | $6.07 | $5.88 | $5.96 | $5.41 | 5,170,890 |
| 2019-11-08 | $6.10 | $6.11 | $6.04 | $6.08 | $5.51 | 2,296,840 |
| 2019-11-07 | $6.07 | $6.10 | $6.05 | $6.10 | $5.53 | 2,734,710 |
| 2019-11-06 | $6.14 | $6.15 | $6.04 | $6.09 | $5.52 | 3,318,100 |
| 2019-11-05 | $6.15 | $6.15 | $6.09 | $6.15 | $5.58 | 3,080,980 |
| 2019-11-04 | $6.15 | $6.16 | $6.09 | $6.12 | $5.55 | 4,186,650 |
| 2019-11-01 | $6.01 | $6.14 | $6.01 | $6.13 | $5.56 | 3,133,360 |
| 2019-10-31 | $6.09 | $6.12 | $6.02 | $6.05 | $5.49 | 3,652,200 |
| 2019-10-30 | $6.17 | $6.19 | $6.05 | $6.09 | $5.52 | 5,394,340 |
| 2019-10-29 | $6.20 | $6.22 | $6.09 | $6.21 | $5.63 | 6,799,950 |
| 2019-10-28 | $6.17 | $6.21 | $6.15 | $6.18 | $5.61 | 5,311,000 |
| 2019-10-25 | $6.27 | $6.27 | $6.14 | $6.20 | $5.62 | 6,140,270 |
| 2019-10-24 | $6.16 | $6.28 | $6.14 | $6.27 | $5.69 | 3,324,080 |
| 2019-10-23 | $6.16 | $6.22 | $6.13 | $6.16 | $5.59 | 2,043,770 |
| 2019-10-22 | $6.09 | $6.19 | $6.09 | $6.18 | $5.61 | 2,852,560 |
| 2019-10-21 | $6.13 | $6.16 | $6.06 | $6.12 | $5.55 | 3,909,580 |
| 2019-10-18 | $6.19 | $6.27 | $6.14 | $6.15 | $5.58 | 3,419,630 |
| 2019-10-17 | $6.24 | $6.25 | $6.16 | $6.23 | $5.65 | 2,768,080 |
| 2019-10-16 | $6.27 | $6.27 | $6.21 | $6.23 | $5.65 | 2,218,380 |
| 2019-10-15 | $6.24 | $6.27 | $6.21 | $6.24 | $5.66 | 2,782,740 |
| 2019-10-14 | $6.20 | $6.28 | $6.16 | $6.24 | $5.66 | 4,774,950 |
| 2019-10-11 | $6.14 | $6.17 | $6.10 | $6.16 | $5.59 | 3,858,260 |
| 2019-10-10 | $6.05 | $6.13 | $6.00 | $6.12 | $5.55 | 3,925,880 |
| 2019-10-09 | $6.02 | $6.06 | $5.96 | $6.03 | $5.47 | 3,271,650 |
| 2019-10-08 | $6.07 | $6.09 | $6.00 | $6.06 | $5.50 | 3,669,130 |
| 2019-10-07 | $6.05 | $6.05 | $6.05 | $6.05 | $5.49 | 0 |
| 2019-10-04 | $6.05 | $6.05 | $6.05 | $6.05 | $5.49 | 0 |
| 2019-10-03 | $6.05 | $6.05 | $6.05 | $6.05 | $5.49 | 0 |
| 2019-10-02 | $6.05 | $6.05 | $6.05 | $6.05 | $5.49 | 0 |
| 2019-10-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.49 | 0 |
| 2019-09-30 | $6.10 | $6.12 | $6.00 | $6.05 | $5.49 | 2,667,200 |
| 2019-09-27 | $6.06 | $6.25 | $6.04 | $6.10 | $5.53 | 3,657,020 |
| 2019-09-26 | $6.11 | $6.15 | $6.02 | $6.10 | $5.53 | 2,756,800 |
| 2019-09-25 | $6.11 | $6.15 | $6.07 | $6.08 | $5.51 | 3,104,450 |
| 2019-09-24 | $6.20 | $6.25 | $6.09 | $6.13 | $5.56 | 4,525,830 |
| 2019-09-23 | $6.18 | $6.26 | $6.17 | $6.21 | $5.63 | 3,009,100 |
| 2019-09-20 | $6.35 | $6.35 | $6.16 | $6.19 | $5.61 | 4,169,960 |
| 2019-09-19 | $6.24 | $6.34 | $6.24 | $6.30 | $5.71 | 2,839,550 |
| 2019-09-18 | $6.25 | $6.35 | $6.20 | $6.24 | $5.66 | 3,182,480 |
| 2019-09-17 | $6.36 | $6.39 | $6.18 | $6.20 | $5.62 | 4,338,400 |
| 2019-09-16 | $6.38 | $6.44 | $6.33 | $6.36 | $5.77 | 4,372,530 |
| 2019-09-13 | $6.38 | $6.38 | $6.38 | $6.38 | $5.79 | 0 |
| 2019-09-12 | $6.41 | $6.48 | $6.35 | $6.38 | $5.79 | 3,958,000 |
| 2019-09-11 | $6.55 | $6.55 | $6.37 | $6.43 | $5.83 | 6,218,290 |
| 2019-09-10 | $6.47 | $6.54 | $6.42 | $6.49 | $5.89 | 5,837,480 |
| 2019-09-09 | $6.33 | $6.48 | $6.32 | $6.47 | $5.87 | 8,863,200 |
| 2019-09-06 | $6.33 | $6.33 | $6.25 | $6.29 | $5.70 | 5,316,340 |
| 2019-09-05 | $6.22 | $6.32 | $6.21 | $6.27 | $5.69 | 8,762,640 |
| 2019-09-04 | $6.06 | $6.27 | $6.05 | $6.20 | $5.62 | 7,230,470 |
| 2019-09-03 | $6.01 | $6.12 | $5.98 | $6.08 | $5.51 | 5,565,240 |
| 2019-09-02 | $5.84 | $6.03 | $5.84 | $6.00 | $5.44 | 5,210,410 |
| 2019-08-30 | $5.88 | $6.03 | $5.83 | $5.84 | $5.30 | 5,548,900 |
| 2019-08-29 | $5.81 | $5.86 | $5.80 | $5.82 | $5.28 | 2,470,880 |
| 2019-08-28 | $5.76 | $5.81 | $5.75 | $5.79 | $5.25 | 2,556,680 |
| 2019-08-27 | $5.74 | $5.82 | $5.74 | $5.79 | $5.25 | 4,122,250 |
| 2019-08-26 | $5.76 | $5.78 | $5.73 | $5.74 | $5.21 | 1,960,800 |
| 2019-08-23 | $5.84 | $5.87 | $5.81 | $5.84 | $5.30 | 1,568,120 |
| 2019-08-22 | $5.86 | $5.88 | $5.83 | $5.86 | $5.31 | 1,427,630 |
| 2019-08-21 | $5.89 | $5.89 | $5.84 | $5.86 | $5.31 | 1,286,340 |
| 2019-08-20 | $5.86 | $5.92 | $5.85 | $5.86 | $5.31 | 2,227,910 |
| 2019-08-19 | $5.76 | $5.87 | $5.75 | $5.87 | $5.32 | 2,940,250 |
| 2019-08-16 | $5.75 | $5.78 | $5.70 | $5.76 | $5.22 | 1,448,780 |
| 2019-08-15 | $5.65 | $5.73 | $5.60 | $5.73 | $5.20 | 1,158,560 |
| 2019-08-14 | $5.76 | $5.77 | $5.71 | $5.72 | $5.19 | 818,740 |
| 2019-08-13 | $5.69 | $5.73 | $5.65 | $5.71 | $5.18 | 922,700 |
| 2019-08-12 | $5.62 | $5.78 | $5.60 | $5.76 | $5.22 | 1,906,950 |
| 2019-08-09 | $5.77 | $5.78 | $5.61 | $5.64 | $5.12 | 2,236,030 |
| 2019-08-08 | $5.75 | $5.80 | $5.73 | $5.76 | $5.22 | 928,200 |
| 2019-08-07 | $5.76 | $5.78 | $5.73 | $5.74 | $5.21 | 1,627,800 |
| 2019-08-06 | $5.80 | $5.81 | $5.70 | $5.73 | $5.20 | 2,380,060 |
| 2019-08-05 | $5.84 | $5.92 | $5.83 | $5.85 | $5.31 | 1,869,440 |
| 2019-08-02 | $5.93 | $5.97 | $5.87 | $5.90 | $5.35 | 2,197,760 |
| 2019-08-01 | $6.01 | $6.05 | $5.96 | $6.01 | $5.45 | 2,175,400 |
| 2019-07-31 | $6.05 | $6.05 | $5.99 | $6.01 | $5.45 | 1,617,100 |
| 2019-07-30 | $6.03 | $6.06 | $6.01 | $6.02 | $5.46 | 1,424,480 |
| 2019-07-29 | $6.02 | $6.04 | $5.97 | $6.00 | $5.44 | 1,464,590 |
| 2019-07-26 | $5.96 | $6.02 | $5.93 | $6.01 | $5.45 | 2,164,600 |
| 2019-07-25 | $5.95 | $5.98 | $5.92 | $5.97 | $5.41 | 1,649,930 |
| 2019-07-24 | $5.88 | $5.98 | $5.86 | $5.96 | $5.41 | 2,383,590 |
| 2019-07-23 | $5.85 | $5.89 | $5.83 | $5.86 | $5.31 | 1,796,040 |
| 2019-07-22 | $5.90 | $5.90 | $5.78 | $5.85 | $5.31 | 2,926,530 |
| 2019-07-19 | $5.88 | $5.93 | $5.87 | $5.87 | $5.32 | 1,875,520 |
| 2019-07-18 | $5.94 | $5.96 | $5.87 | $5.88 | $5.33 | 1,944,190 |
| 2019-07-17 | $5.98 | $6.00 | $5.94 | $5.95 | $5.40 | 1,968,240 |
| 2019-07-16 | $6.01 | $6.02 | $5.96 | $6.00 | $5.44 | 2,245,730 |
| 2019-07-15 | $5.98 | $6.03 | $5.93 | $5.99 | $5.43 | 2,674,210 |
| 2019-07-12 | $6.00 | $6.02 | $5.95 | $5.99 | $5.43 | 2,477,010 |
| 2019-07-11 | $6.01 | $6.05 | $5.96 | $6.00 | $5.44 | 1,985,580 |
| 2019-07-10 | $6.05 | $6.05 | $5.98 | $6.00 | $5.44 | 2,177,460 |
| 2019-07-09 | $6.02 | $6.07 | $5.99 | $6.04 | $5.48 | 2,573,540 |
| 2019-07-08 | $6.16 | $6.16 | $5.97 | $6.00 | $5.44 | 4,222,840 |
| 2019-07-05 | $6.40 | $6.40 | $6.30 | $6.31 | $5.57 | 5,174,530 |
| 2019-07-04 | $6.34 | $6.43 | $6.30 | $6.43 | $5.67 | 6,188,690 |
| 2019-07-03 | $6.31 | $6.43 | $6.27 | $6.34 | $5.59 | 6,433,930 |
| 2019-07-02 | $6.33 | $6.36 | $6.28 | $6.31 | $5.57 | 5,264,650 |
| 2019-07-01 | $6.34 | $6.38 | $6.18 | $6.33 | $5.58 | 7,886,760 |
| 2019-06-28 | $6.31 | $6.44 | $6.13 | $6.30 | $5.56 | 9,417,740 |
| 2019-06-27 | $6.18 | $6.37 | $6.18 | $6.31 | $5.57 | 6,621,640 |
| 2019-06-26 | $6.16 | $6.23 | $6.14 | $6.19 | $5.46 | 2,096,700 |
| 2019-06-25 | $6.21 | $6.23 | $6.13 | $6.19 | $5.46 | 2,930,040 |
| 2019-06-24 | $6.21 | $6.25 | $6.13 | $6.21 | $5.48 | 2,850,390 |
| 2019-06-21 | $6.13 | $6.27 | $6.08 | $6.21 | $5.48 | 5,634,670 |
| 2019-06-20 | $5.99 | $6.17 | $5.97 | $6.13 | $5.41 | 5,532,570 |
| 2019-06-19 | $5.98 | $6.01 | $5.96 | $5.99 | $5.28 | 3,195,700 |
| 2019-06-18 | $5.93 | $5.93 | $5.86 | $5.92 | $5.22 | 2,040,300 |
| 2019-06-17 | $5.97 | $5.97 | $5.90 | $5.91 | $5.21 | 2,911,320 |
| 2019-06-14 | $6.03 | $6.03 | $5.96 | $5.97 | $5.27 | 1,562,510 |
| 2019-06-13 | $6.03 | $6.05 | $5.98 | $6.03 | $5.32 | 2,006,040 |
| 2019-06-12 | $6.06 | $6.08 | $6.00 | $6.03 | $5.32 | 1,948,880 |
| 2019-06-11 | $5.95 | $6.08 | $5.93 | $6.07 | $5.35 | 3,304,140 |
| 2019-06-10 | $5.93 | $5.97 | $5.90 | $5.95 | $5.25 | 2,016,610 |
| 2019-06-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.23 | 0 |
| 2019-06-06 | $6.03 | $6.03 | $5.91 | $5.93 | $5.23 | 2,009,840 |
| 2019-06-05 | $6.05 | $6.07 | $5.97 | $6.03 | $5.32 | 3,133,220 |
| 2019-06-04 | $6.08 | $6.09 | $6.00 | $6.04 | $5.33 | 1,404,080 |
| 2019-06-03 | $6.06 | $6.09 | $6.02 | $6.07 | $5.35 | 1,880,810 |
| 2019-05-31 | $6.07 | $6.08 | $6.03 | $6.07 | $5.35 | 1,841,830 |
| 2019-05-30 | $6.08 | $6.08 | $6.02 | $6.07 | $5.35 | 1,831,110 |
| 2019-05-29 | $6.08 | $6.11 | $6.06 | $6.08 | $5.36 | 1,432,120 |
| 2019-05-28 | $6.11 | $6.17 | $6.09 | $6.09 | $5.37 | 1,871,490 |
| 2019-05-27 | $6.04 | $6.16 | $6.01 | $6.14 | $5.42 | 3,086,870 |
| 2019-05-24 | $6.03 | $6.06 | $5.99 | $6.03 | $5.32 | 1,466,960 |
| 2019-05-23 | $6.14 | $6.15 | $5.99 | $6.04 | $5.33 | 4,202,230 |
| 2019-05-22 | $6.21 | $6.21 | $6.12 | $6.16 | $5.43 | 1,392,710 |
| 2019-05-21 | $6.16 | $6.25 | $6.12 | $6.21 | $5.48 | 1,335,910 |
| 2019-05-20 | $6.22 | $6.22 | $6.08 | $6.16 | $5.43 | 2,065,180 |
| 2019-05-17 | $6.35 | $6.38 | $6.21 | $6.23 | $5.49 | 2,726,230 |
| 2019-05-16 | $6.33 | $6.40 | $6.31 | $6.33 | $5.58 | 1,871,100 |
| 2019-05-15 | $6.30 | $6.39 | $6.26 | $6.34 | $5.59 | 2,206,760 |
| 2019-05-14 | $6.25 | $6.41 | $6.20 | $6.30 | $5.56 | 3,021,940 |
| 2019-05-13 | $6.18 | $6.41 | $6.13 | $6.32 | $5.57 | 4,548,840 |
| 2019-05-10 | $6.13 | $6.24 | $6.05 | $6.22 | $5.49 | 2,903,910 |
| 2019-05-09 | $6.12 | $6.15 | $6.06 | $6.09 | $5.37 | 1,999,660 |
| 2019-05-08 | $6.07 | $6.17 | $6.00 | $6.12 | $5.40 | 2,746,050 |
| 2019-05-07 | $6.12 | $6.20 | $6.06 | $6.13 | $5.41 | 2,690,000 |
| 2019-05-06 | $6.41 | $6.42 | $6.00 | $6.10 | $5.38 | 5,198,500 |
| 2019-05-03 | $6.44 | $6.44 | $6.44 | $6.44 | $5.68 | 0 |
| 2019-05-02 | $6.44 | $6.44 | $6.44 | $6.44 | $5.68 | 0 |
| 2019-05-01 | $6.44 | $6.44 | $6.44 | $6.44 | $5.68 | 0 |
| 2019-04-30 | $6.43 | $6.48 | $6.36 | $6.44 | $5.68 | 3,205,840 |
| 2019-04-29 | $6.37 | $6.43 | $6.25 | $6.29 | $5.55 | 2,458,190 |
| 2019-04-26 | $6.52 | $6.52 | $6.33 | $6.36 | $5.61 | 4,206,630 |
| 2019-04-25 | $6.70 | $6.70 | $6.49 | $6.52 | $5.75 | 4,685,670 |
| 2019-04-24 | $6.58 | $6.68 | $6.53 | $6.67 | $5.88 | 3,394,020 |
| 2019-04-23 | $6.70 | $6.73 | $6.53 | $6.59 | $5.81 | 4,384,290 |
| 2019-04-22 | $6.60 | $6.79 | $6.58 | $6.60 | $5.82 | 6,826,880 |
| 2019-04-19 | $6.59 | $6.62 | $6.54 | $6.62 | $5.84 | 5,054,320 |
| 2019-04-18 | $6.61 | $6.61 | $6.52 | $6.58 | $5.80 | 4,657,850 |
| 2019-04-17 | $6.58 | $6.62 | $6.56 | $6.59 | $5.81 | 3,433,480 |
| 2019-04-16 | $6.45 | $6.59 | $6.41 | $6.58 | $5.80 | 5,246,430 |
| 2019-04-15 | $6.63 | $6.68 | $6.44 | $6.45 | $5.69 | 3,867,000 |
| 2019-04-12 | $6.60 | $6.61 | $6.52 | $6.53 | $5.76 | 3,270,140 |
| 2019-04-11 | $6.66 | $6.68 | $6.53 | $6.61 | $5.83 | 4,415,810 |
| 2019-04-10 | $6.66 | $6.71 | $6.62 | $6.68 | $5.89 | 4,136,800 |
| 2019-04-09 | $6.69 | $6.72 | $6.59 | $6.68 | $5.89 | 3,784,780 |
| 2019-04-08 | $6.69 | $6.73 | $6.53 | $6.69 | $5.90 | 7,548,810 |
| 2019-04-05 | $6.70 | $6.70 | $6.70 | $6.70 | $5.91 | 0 |
| 2019-04-04 | $6.66 | $6.72 | $6.63 | $6.70 | $5.91 | 8,084,800 |
| 2019-04-03 | $6.56 | $6.69 | $6.51 | $6.67 | $5.88 | 7,171,870 |
| 2019-04-02 | $6.56 | $6.61 | $6.48 | $6.56 | $5.79 | 8,402,330 |
| 2019-04-01 | $6.41 | $6.64 | $6.41 | $6.57 | $5.79 | 13,900,240 |
| 2019-03-29 | $6.08 | $6.45 | $6.04 | $6.41 | $5.65 | 19,993,230 |
| 2019-03-28 | $6.14 | $6.20 | $6.07 | $6.08 | $5.36 | 5,665,900 |
| 2019-03-27 | $6.11 | $6.25 | $6.00 | $6.18 | $5.45 | 8,888,020 |
| 2019-03-26 | $6.24 | $6.24 | $6.06 | $6.09 | $5.37 | 8,611,820 |
| 2019-03-25 | $6.18 | $6.29 | $6.15 | $6.19 | $5.46 | 9,779,580 |
| 2019-03-22 | $6.15 | $6.27 | $6.14 | $6.26 | $5.52 | 12,415,830 |
| 2019-03-21 | $6.06 | $6.20 | $6.06 | $6.14 | $5.42 | 16,261,580 |
| 2019-03-20 | $6.05 | $6.09 | $5.97 | $6.07 | $5.35 | 8,445,310 |
| 2019-03-19 | $6.11 | $6.13 | $6.03 | $6.06 | $5.34 | 8,844,340 |
| 2019-03-18 | $6.00 | $6.09 | $5.95 | $6.09 | $5.37 | 10,916,210 |
| 2019-03-15 | $5.94 | $6.02 | $5.92 | $5.98 | $5.27 | 7,775,150 |
| 2019-03-14 | $6.05 | $6.08 | $5.88 | $5.93 | $5.23 | 9,866,700 |
| 2019-03-13 | $6.05 | $6.27 | $6.01 | $6.11 | $5.39 | 15,727,930 |
| 2019-03-12 | $6.04 | $6.10 | $5.95 | $6.06 | $5.34 | 14,510,670 |
| 2019-03-11 | $5.86 | $6.03 | $5.85 | $6.03 | $5.32 | 10,468,350 |
| 2019-03-08 | $6.02 | $6.06 | $5.85 | $5.86 | $5.17 | 17,499,400 |
| 2019-03-07 | $6.01 | $6.12 | $5.97 | $6.09 | $5.37 | 15,458,670 |
| 2019-03-06 | $5.98 | $6.03 | $5.93 | $6.00 | $5.29 | 17,124,230 |
| 2019-03-05 | $5.91 | $5.98 | $5.85 | $5.98 | $5.27 | 11,476,350 |
| 2019-03-04 | $5.90 | $5.99 | $5.87 | $5.92 | $5.22 | 10,968,640 |
| 2019-03-01 | $5.88 | $5.89 | $5.80 | $5.88 | $5.19 | 6,120,310 |
| 2019-02-28 | $5.88 | $5.90 | $5.84 | $5.87 | $5.18 | 4,745,290 |
| 2019-02-27 | $5.87 | $5.93 | $5.83 | $5.87 | $5.18 | 7,503,930 |
| 2019-02-26 | $5.87 | $5.95 | $5.85 | $5.88 | $5.19 | 10,490,190 |
| 2019-02-25 | $5.73 | $5.90 | $5.72 | $5.90 | $5.20 | 11,263,890 |
| 2019-02-22 | $5.66 | $5.70 | $5.63 | $5.70 | $5.03 | 5,510,810 |
| 2019-02-21 | $5.69 | $5.71 | $5.65 | $5.65 | $4.98 | 5,766,750 |
| 2019-02-20 | $5.68 | $5.70 | $5.64 | $5.69 | $5.02 | 4,226,910 |
| 2019-02-19 | $5.70 | $5.71 | $5.65 | $5.69 | $5.02 | 5,703,930 |
| 2019-02-18 | $5.61 | $5.71 | $5.60 | $5.70 | $5.03 | 7,070,010 |
| 2019-02-15 | $5.59 | $5.61 | $5.58 | $5.60 | $4.94 | 3,435,090 |
| 2019-02-14 | $5.61 | $5.61 | $5.57 | $5.59 | $4.93 | 3,025,320 |
| 2019-02-13 | $5.60 | $5.63 | $5.57 | $5.61 | $4.95 | 5,870,230 |
| 2019-02-12 | $5.56 | $5.59 | $5.54 | $5.58 | $4.92 | 2,466,980 |
| 2019-02-11 | $5.47 | $5.55 | $5.46 | $5.55 | $4.89 | 2,588,870 |
| 2019-02-08 | $5.47 | $5.47 | $5.47 | $5.47 | $4.82 | 0 |
| 2019-02-07 | $5.47 | $5.47 | $5.47 | $5.47 | $4.82 | 0 |
| 2019-02-06 | $5.47 | $5.47 | $5.47 | $5.47 | $4.82 | 0 |
| 2019-02-05 | $5.47 | $5.47 | $5.47 | $5.47 | $4.82 | 0 |
| 2019-02-04 | $5.47 | $5.47 | $5.47 | $5.47 | $4.82 | 0 |
| 2019-02-01 | $5.40 | $5.48 | $5.38 | $5.47 | $4.82 | 1,604,600 |
| 2019-01-31 | $5.41 | $5.46 | $5.37 | $5.39 | $4.75 | 1,494,100 |
| 2019-01-30 | $5.43 | $5.45 | $5.41 | $5.41 | $4.77 | 909,900 |
| 2019-01-29 | $5.52 | $5.54 | $5.40 | $5.44 | $4.80 | 1,869,400 |
| 2019-01-28 | $5.53 | $5.58 | $5.51 | $5.52 | $4.87 | 1,562,950 |
| 2019-01-25 | $5.57 | $5.58 | $5.53 | $5.53 | $4.88 | 1,258,600 |
| 2019-01-24 | $5.55 | $5.57 | $5.52 | $5.56 | $4.90 | 1,436,500 |
| 2019-01-23 | $5.52 | $5.55 | $5.49 | $5.54 | $4.89 | 1,575,630 |
| 2019-01-22 | $5.57 | $5.58 | $5.51 | $5.53 | $4.88 | 1,456,390 |
| 2019-01-21 | $5.61 | $5.61 | $5.53 | $5.57 | $4.91 | 2,534,300 |
| 2019-01-18 | $5.57 | $5.61 | $5.55 | $5.60 | $4.94 | 2,351,870 |
| 2019-01-17 | $5.60 | $5.61 | $5.55 | $5.55 | $4.89 | 1,682,200 |
| 2019-01-16 | $5.59 | $5.61 | $5.56 | $5.60 | $4.94 | 1,333,590 |
| 2019-01-15 | $5.56 | $5.60 | $5.52 | $5.59 | $4.93 | 2,740,980 |
| 2019-01-14 | $5.58 | $5.58 | $5.52 | $5.55 | $4.89 | 1,507,530 |
| 2019-01-11 | $5.57 | $5.59 | $5.54 | $5.58 | $4.92 | 1,670,630 |
| 2019-01-10 | $5.59 | $5.61 | $5.54 | $5.55 | $4.89 | 1,632,380 |
| 2019-01-09 | $5.58 | $5.63 | $5.57 | $5.60 | $4.94 | 2,013,880 |
| 2019-01-08 | $5.58 | $5.58 | $5.53 | $5.57 | $4.91 | 1,276,180 |
| 2019-01-07 | $5.53 | $5.59 | $5.52 | $5.58 | $4.92 | 2,356,960 |
| 2019-01-04 | $5.38 | $5.52 | $5.36 | $5.51 | $4.86 | 2,507,620 |
| 2019-01-03 | $5.44 | $5.47 | $5.39 | $5.41 | $4.77 | 1,844,350 |
| 2019-01-02 | $5.50 | $5.52 | $5.38 | $5.38 | $4.75 | 2,084,360 |
| 2019-01-01 | $5.50 | $5.50 | $5.50 | $5.50 | $4.85 | 0 |
| 2018-12-31 | $5.50 | $5.50 | $5.50 | $5.50 | $4.85 | 0 |
| 2018-12-28 | $5.46 | $5.53 | $5.43 | $5.50 | $4.85 | 1,064,960 |
| 2018-12-27 | $5.51 | $5.55 | $5.45 | $5.45 | $4.81 | 976,700 |
| 2018-12-26 | $5.45 | $5.49 | $5.42 | $5.47 | $4.82 | 859,030 |
| 2018-12-25 | $5.53 | $5.53 | $5.36 | $5.47 | $4.82 | 2,449,980 |
| 2018-12-24 | $5.51 | $5.58 | $5.51 | $5.56 | $4.90 | 770,100 |
| 2018-12-21 | $5.58 | $5.58 | $5.52 | $5.55 | $4.89 | 1,022,820 |
| 2018-12-20 | $5.59 | $5.60 | $5.54 | $5.59 | $4.93 | 1,045,100 |
| 2018-12-19 | $5.64 | $5.64 | $5.58 | $5.59 | $4.93 | 807,820 |
| 2018-12-18 | $5.61 | $5.66 | $5.58 | $5.63 | $4.97 | 1,315,230 |
| 2018-12-17 | $5.70 | $5.71 | $5.60 | $5.63 | $4.97 | 2,143,280 |
| 2018-12-14 | $5.75 | $5.77 | $5.70 | $5.72 | $5.04 | 1,777,910 |
| 2018-12-13 | $5.73 | $5.78 | $5.70 | $5.76 | $5.08 | 1,539,330 |
| 2018-12-12 | $5.69 | $5.74 | $5.68 | $5.73 | $5.05 | 1,224,640 |
| 2018-12-11 | $5.68 | $5.71 | $5.67 | $5.68 | $5.01 | 821,510 |
| 2018-12-10 | $5.73 | $5.73 | $5.66 | $5.67 | $5.00 | 997,460 |
| 2018-12-07 | $5.73 | $5.77 | $5.70 | $5.74 | $5.06 | 858,860 |
| 2018-12-06 | $5.76 | $5.80 | $5.69 | $5.73 | $5.05 | 2,099,400 |
| 2018-12-05 | $5.75 | $5.82 | $5.74 | $5.80 | $5.12 | 2,245,160 |
| 2018-12-04 | $5.83 | $5.87 | $5.81 | $5.87 | $5.18 | 2,175,920 |
| 2018-12-03 | $5.81 | $5.90 | $5.80 | $5.84 | $5.15 | 3,754,800 |
| 2018-11-30 | $5.71 | $5.73 | $5.58 | $5.72 | $5.04 | 2,434,200 |
| 2018-11-29 | $5.88 | $5.90 | $5.70 | $5.70 | $5.03 | 3,686,880 |
| 2018-11-28 | $5.83 | $5.86 | $5.71 | $5.85 | $5.16 | 2,567,320 |
| 2018-11-27 | $5.83 | $5.93 | $5.78 | $5.83 | $5.14 | 2,786,640 |
| 2018-11-26 | $5.67 | $5.87 | $5.67 | $5.79 | $5.11 | 5,063,670 |
| 2018-11-23 | $5.97 | $5.98 | $5.69 | $5.70 | $5.03 | 6,079,700 |
| 2018-11-22 | $5.98 | $6.03 | $5.95 | $5.97 | $5.27 | 4,822,470 |
| 2018-11-21 | $5.89 | $6.05 | $5.87 | $5.97 | $5.27 | 6,798,710 |
| 2018-11-20 | $6.20 | $6.20 | $5.94 | $5.98 | $5.27 | 15,111,380 |
| 2018-11-19 | $6.50 | $6.69 | $6.29 | $6.35 | $5.60 | 28,132,460 |
| 2018-11-16 | $6.47 | $6.47 | $6.40 | $6.47 | $5.71 | 15,951,270 |
| 2018-11-15 | $5.75 | $5.91 | $5.72 | $5.88 | $5.19 | 4,341,400 |
| 2018-11-14 | $5.78 | $5.84 | $5.71 | $5.75 | $5.07 | 3,311,060 |
| 2018-11-13 | $5.68 | $5.81 | $5.64 | $5.80 | $5.12 | 4,694,580 |
| 2018-11-12 | $5.58 | $5.74 | $5.58 | $5.74 | $5.06 | 3,632,050 |
| 2018-11-09 | $5.68 | $5.68 | $5.61 | $5.63 | $4.97 | 1,369,400 |
| 2018-11-08 | $5.67 | $5.70 | $5.65 | $5.68 | $5.01 | 1,300,940 |
| 2018-11-07 | $5.72 | $5.74 | $5.65 | $5.66 | $4.99 | 2,851,990 |
| 2018-11-06 | $5.63 | $5.75 | $5.63 | $5.72 | $5.04 | 3,695,140 |
| 2018-11-05 | $5.69 | $5.69 | $5.58 | $5.64 | $4.97 | 2,695,730 |
| 2018-11-02 | $5.57 | $5.68 | $5.57 | $5.67 | $5.00 | 2,844,800 |
| 2018-11-01 | $5.54 | $5.59 | $5.54 | $5.56 | $4.90 | 2,342,870 |
| 2018-10-31 | $5.50 | $5.55 | $5.46 | $5.54 | $4.89 | 2,361,150 |
| 2018-10-30 | $5.46 | $5.51 | $5.44 | $5.49 | $4.84 | 1,500,260 |
| 2018-10-29 | $5.50 | $5.50 | $5.44 | $5.48 | $4.83 | 1,852,300 |
| 2018-10-26 | $5.56 | $5.60 | $5.48 | $5.52 | $4.87 | 2,156,310 |
| 2018-10-25 | $5.50 | $5.59 | $5.46 | $5.56 | $4.90 | 1,292,630 |
| 2018-10-24 | $5.62 | $5.72 | $5.57 | $5.63 | $4.97 | 1,366,700 |
| 2018-10-23 | $5.75 | $5.75 | $5.55 | $5.62 | $4.96 | 2,133,600 |
| 2018-10-22 | $5.58 | $5.78 | $5.55 | $5.72 | $5.04 | 3,177,070 |
| 2018-10-19 | $5.40 | $5.58 | $5.35 | $5.57 | $4.91 | 2,756,060 |
| 2018-10-18 | $5.53 | $5.53 | $5.40 | $5.45 | $4.81 | 1,247,850 |
| 2018-10-17 | $5.52 | $5.62 | $5.45 | $5.58 | $4.92 | 2,020,000 |
| 2018-10-16 | $5.68 | $5.69 | $5.46 | $5.46 | $4.82 | 1,976,400 |
| 2018-10-15 | $5.72 | $5.74 | $5.66 | $5.70 | $5.03 | 1,504,280 |
| 2018-10-12 | $5.70 | $5.73 | $5.61 | $5.70 | $5.03 | 2,548,440 |
| 2018-10-11 | $5.77 | $5.86 | $5.61 | $5.70 | $5.03 | 4,158,300 |
| 2018-10-10 | $6.01 | $6.01 | $5.87 | $5.93 | $5.23 | 2,045,270 |
| 2018-10-09 | $5.93 | $6.00 | $5.90 | $5.99 | $5.28 | 1,919,980 |
| 2018-10-08 | $5.95 | $6.03 | $5.89 | $5.93 | $5.23 | 3,289,290 |
| 2018-10-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.29 | 0 |
| 2018-10-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.29 | 0 |
| 2018-10-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.29 | 0 |
| 2018-10-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.29 | 0 |
| 2018-10-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.29 | 0 |
| 2018-09-28 | $5.92 | $6.03 | $5.91 | $6.00 | $5.29 | 2,391,250 |
| 2018-09-27 | $5.95 | $6.00 | $5.90 | $5.92 | $5.22 | 2,162,560 |
| 2018-09-26 | $5.97 | $6.04 | $5.90 | $5.93 | $5.23 | 3,987,320 |
| 2018-09-25 | $5.84 | $5.86 | $5.81 | $5.84 | $5.15 | 1,245,700 |
| 2018-09-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.19 | 0 |
| 2018-09-21 | $5.84 | $5.89 | $5.81 | $5.88 | $5.19 | 1,666,760 |
| 2018-09-20 | $5.83 | $5.84 | $5.80 | $5.84 | $5.15 | 1,137,140 |
| 2018-09-19 | $5.78 | $5.86 | $5.78 | $5.83 | $5.14 | 2,094,000 |
| 2018-09-18 | $5.72 | $5.82 | $5.72 | $5.80 | $5.12 | 1,137,830 |
| 2018-09-17 | $5.79 | $5.79 | $5.71 | $5.74 | $5.06 | 1,245,800 |
| 2018-09-14 | $5.80 | $5.84 | $5.77 | $5.79 | $5.11 | 1,470,890 |
| 2018-09-13 | $5.75 | $5.80 | $5.73 | $5.78 | $5.10 | 1,107,760 |
| 2018-09-12 | $5.75 | $5.78 | $5.71 | $5.72 | $5.04 | 984,400 |
| 2018-09-11 | $5.78 | $5.80 | $5.72 | $5.76 | $5.08 | 823,680 |
| 2018-09-10 | $5.78 | $5.83 | $5.74 | $5.79 | $5.11 | 1,161,260 |
| 2018-09-07 | $5.77 | $5.84 | $5.76 | $5.77 | $5.09 | 1,087,040 |
| 2018-09-06 | $5.72 | $5.78 | $5.70 | $5.77 | $5.09 | 875,170 |
| 2018-09-05 | $5.80 | $5.81 | $5.73 | $5.73 | $5.05 | 592,600 |
| 2018-09-04 | $5.79 | $5.82 | $5.72 | $5.81 | $5.12 | 1,544,240 |
| 2018-09-03 | $5.78 | $5.83 | $5.69 | $5.80 | $5.12 | 1,613,390 |
| 2018-08-31 | $5.82 | $5.86 | $5.79 | $5.79 | $5.11 | 1,020,300 |
| 2018-08-30 | $5.89 | $5.91 | $5.80 | $5.84 | $5.15 | 2,120,500 |
| 2018-08-29 | $5.90 | $5.93 | $5.85 | $5.89 | $5.19 | 1,064,540 |
| 2018-08-28 | $5.96 | $5.97 | $5.89 | $5.93 | $5.23 | 2,621,680 |
| 2018-08-27 | $5.94 | $5.99 | $5.90 | $5.98 | $5.27 | 2,513,180 |
| 2018-08-24 | $5.89 | $5.95 | $5.88 | $5.93 | $5.23 | 1,450,240 |
| 2018-08-23 | $5.96 | $5.98 | $5.84 | $5.93 | $5.23 | 2,504,320 |
| 2018-08-22 | $5.87 | $6.27 | $5.84 | $6.02 | $5.31 | 2,733,740 |
| 2018-08-21 | $5.87 | $5.90 | $5.83 | $5.89 | $5.19 | 764,380 |
| 2018-08-20 | $5.84 | $5.87 | $5.78 | $5.86 | $5.17 | 921,700 |
| 2018-08-17 | $5.91 | $5.96 | $5.83 | $5.84 | $5.15 | 1,134,300 |
| 2018-08-16 | $5.92 | $5.96 | $5.87 | $5.91 | $5.21 | 1,449,360 |
| 2018-08-15 | $6.01 | $6.04 | $5.94 | $5.95 | $5.25 | 1,437,100 |
| 2018-08-14 | $6.00 | $6.05 | $5.97 | $6.02 | $5.31 | 1,236,020 |
| 2018-08-13 | $6.04 | $6.04 | $5.94 | $6.02 | $5.31 | 1,455,160 |
| 2018-08-10 | $5.99 | $6.05 | $5.99 | $6.04 | $5.33 | 1,368,120 |
| 2018-08-09 | $5.92 | $6.03 | $5.90 | $6.01 | $5.30 | 2,217,290 |
| 2018-08-08 | $5.96 | $6.08 | $5.91 | $5.95 | $5.25 | 2,170,080 |
| 2018-08-07 | $5.95 | $6.01 | $5.89 | $5.98 | $5.27 | 1,914,650 |
| 2018-08-06 | $6.06 | $6.06 | $5.84 | $5.92 | $5.22 | 2,746,870 |
| 2018-08-03 | $6.06 | $6.11 | $5.99 | $6.06 | $5.34 | 2,021,640 |
| 2018-08-02 | $6.16 | $6.18 | $5.97 | $6.10 | $5.38 | 5,216,500 |
| 2018-08-01 | $6.16 | $6.20 | $6.13 | $6.16 | $5.43 | 4,144,130 |
| 2018-07-31 | $6.16 | $6.18 | $6.12 | $6.14 | $5.42 | 1,810,550 |
| 2018-07-30 | $6.19 | $6.19 | $6.12 | $6.16 | $5.43 | 1,949,680 |
| 2018-07-27 | $6.22 | $6.22 | $6.13 | $6.17 | $5.44 | 2,421,520 |
| 2018-07-26 | $6.19 | $6.25 | $6.12 | $6.23 | $5.49 | 4,562,220 |
| 2018-07-25 | $6.30 | $6.30 | $6.16 | $6.17 | $5.44 | 4,745,150 |
| 2018-07-24 | $6.28 | $6.34 | $6.26 | $6.31 | $5.57 | 4,599,170 |
| 2018-07-23 | $6.22 | $6.32 | $6.21 | $6.29 | $5.55 | 2,364,770 |
| 2018-07-20 | $6.16 | $6.29 | $6.12 | $6.26 | $5.52 | 2,550,240 |
| 2018-07-19 | $6.21 | $6.28 | $6.14 | $6.16 | $5.43 | 1,873,220 |
| 2018-07-18 | $6.33 | $6.39 | $6.19 | $6.22 | $5.49 | 2,479,030 |
| 2018-07-17 | $6.37 | $6.40 | $6.29 | $6.33 | $5.58 | 1,681,200 |
| 2018-07-16 | $6.49 | $6.50 | $6.33 | $6.37 | $5.62 | 2,813,960 |
| 2018-07-13 | $6.51 | $6.56 | $6.41 | $6.44 | $5.68 | 3,024,250 |
| 2018-07-12 | $6.32 | $6.58 | $6.32 | $6.53 | $5.76 | 2,960,760 |
| 2018-07-11 | $6.47 | $6.47 | $6.28 | $6.32 | $5.57 | 2,331,510 |
| 2018-07-10 | $6.58 | $6.58 | $6.45 | $6.49 | $5.72 | 1,214,760 |
| 2018-07-09 | $6.42 | $6.56 | $6.42 | $6.55 | $5.78 | 1,430,740 |
| 2018-07-06 | $6.39 | $6.49 | $6.26 | $6.44 | $5.68 | 1,921,490 |
| 2018-07-05 | $6.55 | $6.56 | $6.37 | $6.38 | $5.63 | 1,604,870 |
| 2018-07-04 | $6.55 | $6.62 | $6.51 | $6.57 | $5.79 | 2,128,140 |
| 2018-07-03 | $6.35 | $6.64 | $6.30 | $6.63 | $5.85 | 4,629,770 |
| 2018-07-02 | $6.30 | $6.35 | $6.26 | $6.34 | $5.59 | 3,915,760 |
| 2018-06-29 | $6.17 | $6.31 | $6.17 | $6.28 | $5.54 | 1,431,570 |
| 2018-06-28 | $6.18 | $6.27 | $6.16 | $6.18 | $5.45 | 1,714,800 |
| 2018-06-27 | $6.32 | $6.33 | $6.12 | $6.18 | $5.45 | 2,120,800 |
| 2018-06-26 | $6.20 | $6.29 | $6.16 | $6.27 | $5.53 | 1,259,870 |
| 2018-06-25 | $6.30 | $6.34 | $6.21 | $6.23 | $5.49 | 1,268,520 |
| 2018-06-22 | $6.18 | $6.29 | $6.15 | $6.24 | $5.50 | 1,725,910 |
| 2018-06-21 | $6.21 | $6.38 | $6.15 | $6.20 | $5.47 | 2,028,730 |
| 2018-06-20 | $6.08 | $6.22 | $6.08 | $6.21 | $5.48 | 2,149,360 |
| 2018-06-19 | $6.35 | $6.41 | $6.00 | $6.06 | $5.34 | 3,430,280 |
| 2018-06-18 | $6.41 | $6.41 | $6.41 | $6.41 | $5.65 | 0 |
| 2018-06-15 | $6.47 | $6.50 | $6.20 | $6.41 | $5.65 | 2,463,780 |
| 2018-06-14 | $6.48 | $6.55 | $6.44 | $6.47 | $5.71 | 1,467,070 |
| 2018-06-13 | $6.53 | $6.53 | $6.40 | $6.48 | $5.72 | 1,575,370 |
| 2018-06-12 | $6.51 | $6.56 | $6.46 | $6.53 | $5.76 | 2,229,120 |
| 2018-06-11 | $6.56 | $6.65 | $6.45 | $6.49 | $5.72 | 1,920,940 |
| 2018-06-08 | $6.65 | $6.67 | $6.54 | $6.57 | $5.79 | 1,707,420 |
| 2018-06-07 | $6.70 | $6.73 | $6.63 | $6.67 | $5.88 | 1,963,570 |
| 2018-06-06 | $6.63 | $6.73 | $6.61 | $6.71 | $5.92 | 2,062,380 |
| 2018-06-05 | $6.57 | $6.65 | $6.57 | $6.63 | $5.85 | 2,290,550 |
| 2018-06-04 | $6.69 | $6.72 | $6.53 | $6.54 | $5.77 | 3,211,360 |
| 2018-06-01 | $6.68 | $6.74 | $6.63 | $6.67 | $5.88 | 2,140,690 |
| 2018-05-31 | $6.56 | $6.72 | $6.56 | $6.68 | $5.89 | 3,771,480 |
| 2018-05-30 | $6.57 | $6.64 | $6.52 | $6.53 | $5.76 | 3,090,430 |
| 2018-05-29 | $6.61 | $6.71 | $6.58 | $6.60 | $5.82 | 2,507,480 |
| 2018-05-28 | $6.76 | $6.77 | $6.60 | $6.63 | $5.85 | 3,741,190 |
| 2018-05-25 | $6.74 | $6.81 | $6.73 | $6.76 | $5.96 | 2,753,460 |
| 2018-05-24 | $6.78 | $6.78 | $6.68 | $6.73 | $5.94 | 2,650,240 |
| 2018-05-23 | $6.94 | $6.94 | $6.76 | $6.77 | $5.97 | 4,496,820 |
| 2018-05-22 | $6.83 | $6.93 | $6.80 | $6.93 | $6.11 | 5,483,800 |
| 2018-05-21 | $6.88 | $6.89 | $6.75 | $6.86 | $6.05 | 4,958,460 |
| 2018-05-18 | $6.68 | $6.78 | $6.67 | $6.77 | $5.97 | 4,809,150 |
| 2018-05-17 | $6.69 | $6.75 | $6.67 | $6.69 | $5.90 | 2,429,370 |
| 2018-05-16 | $6.68 | $6.82 | $6.68 | $6.72 | $5.93 | 2,886,400 |
| 2018-05-15 | $6.70 | $6.81 | $6.67 | $6.70 | $5.91 | 3,854,160 |
| 2018-05-14 | $6.72 | $6.83 | $6.66 | $6.69 | $5.90 | 5,000,650 |
| 2018-05-11 | $6.80 | $6.86 | $6.70 | $6.73 | $5.94 | 3,179,700 |
| 2018-05-10 | $6.89 | $6.96 | $6.78 | $6.86 | $6.05 | 4,155,560 |
| 2018-05-09 | $6.96 | $7.01 | $6.80 | $6.88 | $6.07 | 7,045,550 |
| 2018-05-08 | $6.86 | $7.00 | $6.76 | $6.97 | $6.15 | 8,436,000 |
| 2018-05-07 | $6.65 | $6.87 | $6.65 | $6.85 | $6.04 | 7,317,870 |
| 2018-05-04 | $6.59 | $6.67 | $6.52 | $6.58 | $5.80 | 2,835,230 |
| 2018-05-03 | $6.59 | $6.68 | $6.52 | $6.64 | $5.86 | 6,581,850 |
| 2018-05-02 | $6.57 | $6.61 | $6.50 | $6.60 | $5.82 | 6,116,210 |
| 2018-05-01 | $6.48 | $6.48 | $6.48 | $6.48 | $5.72 | 0 |
| 2018-04-30 | $6.48 | $6.48 | $6.48 | $6.48 | $5.72 | 0 |
| 2018-04-27 | $6.44 | $6.61 | $6.37 | $6.48 | $5.72 | 8,218,480 |
| 2018-04-26 | $6.47 | $6.53 | $6.32 | $6.36 | $5.61 | 7,138,300 |
| 2018-04-25 | $6.33 | $6.47 | $6.27 | $6.43 | $5.67 | 5,501,920 |
| 2018-04-24 | $6.19 | $6.38 | $6.15 | $6.37 | $5.62 | 7,651,150 |
| 2018-04-23 | $6.05 | $6.25 | $6.05 | $6.21 | $5.48 | 7,584,060 |
| 2018-04-20 | $6.10 | $6.15 | $6.03 | $6.06 | $5.34 | 3,823,840 |
| 2018-04-19 | $6.00 | $6.18 | $5.97 | $6.14 | $5.42 | 3,371,400 |
| 2018-04-18 | $5.99 | $6.01 | $5.87 | $5.98 | $5.27 | 1,421,660 |
| 2018-04-17 | $6.06 | $6.06 | $5.93 | $5.95 | $5.25 | 1,435,060 |
| 2018-04-16 | $6.07 | $6.10 | $6.01 | $6.02 | $5.31 | 1,272,260 |
| 2018-04-13 | $6.11 | $6.16 | $6.07 | $6.08 | $5.36 | 2,892,520 |
| 2018-04-12 | $6.13 | $6.13 | $6.08 | $6.11 | $5.39 | 1,962,700 |
| 2018-04-11 | $6.15 | $6.16 | $6.12 | $6.14 | $5.42 | 2,198,080 |
| 2018-04-10 | $6.13 | $6.18 | $6.10 | $6.14 | $5.42 | 1,266,860 |
| 2018-04-09 | $6.12 | $6.17 | $6.10 | $6.14 | $5.42 | 1,004,480 |
| 2018-04-06 | $6.16 | $6.16 | $6.16 | $6.16 | $5.43 | 0 |
| 2018-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $5.43 | 0 |
| 2018-04-04 | $6.20 | $6.27 | $6.16 | $6.16 | $5.43 | 1,530,100 |
| 2018-04-03 | $6.23 | $6.24 | $6.17 | $6.21 | $5.48 | 1,539,170 |
| 2018-04-02 | $6.23 | $6.27 | $6.22 | $6.23 | $5.49 | 1,367,510 |
| 2018-03-30 | $6.29 | $6.34 | $6.22 | $6.24 | $5.50 | 2,255,400 |
| 2018-03-29 | $6.23 | $6.28 | $6.21 | $6.27 | $5.53 | 1,390,510 |
| 2018-03-28 | $6.20 | $6.29 | $6.18 | $6.25 | $5.51 | 1,590,450 |
| 2018-03-27 | $6.12 | $6.30 | $6.12 | $6.24 | $5.50 | 2,209,740 |
| 2018-03-26 | $6.00 | $6.12 | $5.97 | $6.12 | $5.40 | 2,648,510 |
| 2018-03-23 | $6.19 | $6.23 | $6.00 | $6.05 | $5.34 | 5,500,160 |
| 2018-03-22 | $6.27 | $6.32 | $6.21 | $6.25 | $5.51 | 3,066,000 |
| 2018-03-21 | $6.23 | $6.50 | $6.21 | $6.30 | $5.56 | 7,322,750 |
| 2018-03-20 | $6.22 | $6.23 | $6.17 | $6.23 | $5.49 | 1,481,630 |
| 2018-03-19 | $6.16 | $6.27 | $6.15 | $6.24 | $5.50 | 2,157,490 |
| 2018-03-16 | $6.13 | $6.19 | $6.12 | $6.18 | $5.45 | 1,281,580 |
| 2018-03-15 | $6.14 | $6.16 | $6.10 | $6.14 | $5.42 | 2,110,440 |
| 2018-03-14 | $6.20 | $6.20 | $6.14 | $6.15 | $5.42 | 1,533,320 |
| 2018-03-13 | $6.26 | $6.26 | $6.20 | $6.20 | $5.47 | 1,522,900 |
| 2018-03-12 | $6.26 | $6.29 | $6.20 | $6.28 | $5.54 | 2,365,800 |
| 2018-03-09 | $6.15 | $6.26 | $6.13 | $6.23 | $5.49 | 2,458,580 |
| 2018-03-08 | $6.14 | $6.17 | $6.11 | $6.15 | $5.42 | 1,455,850 |
| 2018-03-07 | $6.17 | $6.19 | $6.14 | $6.16 | $5.43 | 1,661,570 |
| 2018-03-06 | $6.17 | $6.21 | $6.10 | $6.15 | $5.42 | 2,158,080 |
| 2018-03-05 | $6.18 | $6.20 | $6.10 | $6.17 | $5.44 | 1,757,670 |
| 2018-03-02 | $6.18 | $6.32 | $6.15 | $6.20 | $5.47 | 2,320,310 |
| 2018-03-01 | $6.18 | $6.23 | $6.12 | $6.22 | $5.49 | 2,536,710 |
| 2018-02-28 | $6.13 | $6.21 | $6.11 | $6.17 | $5.44 | 2,614,370 |
| 2018-02-27 | $6.14 | $6.19 | $6.11 | $6.15 | $5.42 | 2,429,990 |
| 2018-02-26 | $6.05 | $6.19 | $6.03 | $6.17 | $5.44 | 3,563,420 |
| 2018-02-23 | $5.89 | $6.11 | $5.87 | $6.05 | $5.34 | 4,831,970 |
| 2018-02-22 | $5.79 | $5.92 | $5.78 | $5.89 | $5.19 | 1,907,260 |
| 2018-02-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.09 | 0 |
| 2018-02-20 | $5.77 | $5.77 | $5.77 | $5.77 | $5.09 | 0 |
| 2018-02-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.09 | 0 |
| 2018-02-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.09 | 0 |
| 2018-02-15 | $5.77 | $5.77 | $5.77 | $5.77 | $5.09 | 0 |
| 2018-02-14 | $5.73 | $5.78 | $5.72 | $5.77 | $5.09 | 842,240 |
| 2018-02-13 | $5.73 | $5.78 | $5.70 | $5.75 | $5.07 | 1,358,160 |
| 2018-02-12 | $5.62 | $5.72 | $5.60 | $5.70 | $5.03 | 1,243,780 |
| 2018-02-09 | $5.76 | $5.76 | $5.56 | $5.61 | $4.95 | 2,933,400 |
| 2018-02-08 | $5.75 | $5.82 | $5.74 | $5.81 | $5.12 | 1,587,320 |
| 2018-02-07 | $5.81 | $5.85 | $5.69 | $5.77 | $5.09 | 3,297,170 |
| 2018-02-06 | $5.98 | $6.00 | $5.74 | $5.74 | $5.06 | 4,914,930 |
| 2018-02-05 | $5.95 | $6.05 | $5.94 | $6.01 | $5.30 | 1,902,020 |
| 2018-02-02 | $5.97 | $6.06 | $5.92 | $6.03 | $5.32 | 2,821,690 |
| 2018-02-01 | $6.17 | $6.21 | $6.03 | $6.04 | $5.33 | 3,938,240 |
| 2018-01-31 | $6.25 | $6.25 | $6.15 | $6.18 | $5.45 | 3,641,220 |
| 2018-01-30 | $6.19 | $6.25 | $6.19 | $6.25 | $5.51 | 2,166,120 |
| 2018-01-29 | $6.26 | $6.27 | $6.18 | $6.19 | $5.46 | 3,522,170 |
| 2018-01-26 | $6.24 | $6.27 | $6.23 | $6.25 | $5.51 | 2,322,640 |
| 2018-01-25 | $6.24 | $6.27 | $6.22 | $6.23 | $5.49 | 3,048,520 |
| 2018-01-24 | $6.22 | $6.26 | $6.18 | $6.25 | $5.51 | 3,419,160 |
| 2018-01-23 | $6.22 | $6.25 | $6.19 | $6.22 | $5.49 | 3,134,580 |
| 2018-01-22 | $6.19 | $6.24 | $6.16 | $6.22 | $5.49 | 3,039,520 |
| 2018-01-19 | $6.17 | $6.22 | $6.16 | $6.18 | $5.45 | 3,426,360 |
| 2018-01-18 | $6.20 | $6.24 | $6.16 | $6.18 | $5.45 | 2,414,990 |
| 2018-01-17 | $6.18 | $6.25 | $6.15 | $6.21 | $5.48 | 4,461,340 |
| 2018-01-16 | $6.19 | $6.26 | $6.16 | $6.19 | $5.46 | 3,516,000 |
| 2018-01-15 | $6.32 | $6.33 | $6.18 | $6.19 | $5.46 | 4,026,480 |
| 2018-01-12 | $6.36 | $6.37 | $6.31 | $6.34 | $5.59 | 3,484,880 |
| 2018-01-11 | $6.37 | $6.39 | $6.30 | $6.37 | $5.62 | 5,347,260 |
| 2018-01-10 | $6.38 | $6.39 | $6.33 | $6.37 | $5.62 | 2,209,020 |
| 2018-01-09 | $6.36 | $6.39 | $6.36 | $6.38 | $5.63 | 2,585,130 |
| 2018-01-08 | $6.42 | $6.42 | $6.34 | $6.39 | $5.64 | 3,090,750 |
| 2018-01-05 | $6.42 | $6.43 | $6.39 | $6.40 | $5.64 | 3,057,640 |
| 2018-01-04 | $6.45 | $6.47 | $6.41 | $6.44 | $5.68 | 3,543,830 |
| 2018-01-03 | $6.44 | $6.49 | $6.38 | $6.45 | $5.69 | 3,706,670 |
| 2018-01-02 | $6.42 | $6.46 | $6.37 | $6.44 | $5.68 | 3,479,980 |
| 2018-01-01 | $6.43 | $6.43 | $6.43 | $6.43 | $5.67 | 0 |
| 2017-12-29 | $6.34 | $6.44 | $6.29 | $6.43 | $5.67 | 4,627,300 |
| 2017-12-28 | $6.40 | $6.44 | $6.30 | $6.38 | $5.63 | 7,545,550 |
| 2017-12-27 | $6.32 | $6.32 | $6.23 | $6.24 | $5.50 | 5,129,700 |
| 2017-12-26 | $6.27 | $6.34 | $6.19 | $6.32 | $5.57 | 4,250,060 |
| 2017-12-25 | $6.40 | $6.49 | $6.24 | $6.30 | $5.56 | 7,139,110 |
| 2017-12-22 | $6.34 | $6.53 | $6.32 | $6.42 | $5.66 | 8,369,200 |
| 2017-12-21 | $6.31 | $6.36 | $6.26 | $6.33 | $5.58 | 4,332,200 |
| 2017-12-20 | $6.25 | $6.41 | $6.24 | $6.32 | $5.57 | 7,679,700 |
| 2017-12-19 | $6.27 | $6.27 | $6.22 | $6.27 | $5.53 | 4,561,660 |
| 2017-12-18 | $6.22 | $6.34 | $6.22 | $6.27 | $5.53 | 4,480,900 |
| 2017-12-15 | $6.22 | $6.22 | $6.14 | $6.16 | $5.43 | 2,841,160 |
| 2017-12-14 | $6.15 | $6.26 | $6.14 | $6.22 | $5.49 | 4,288,260 |
| 2017-12-13 | $6.15 | $6.18 | $6.12 | $6.15 | $5.42 | 2,197,770 |
| 2017-12-12 | $6.23 | $6.25 | $6.13 | $6.15 | $5.42 | 3,781,060 |
| 2017-12-11 | $6.16 | $6.18 | $6.12 | $6.14 | $5.42 | 2,430,750 |
| 2017-12-08 | $6.09 | $6.15 | $6.07 | $6.13 | $5.41 | 1,924,230 |
| 2017-12-07 | $6.15 | $6.16 | $6.08 | $6.09 | $5.37 | 2,032,380 |
| 2017-12-06 | $6.12 | $6.17 | $6.07 | $6.16 | $5.43 | 2,688,190 |
| 2017-12-05 | $6.22 | $6.25 | $6.10 | $6.11 | $5.39 | 2,830,870 |
| 2017-12-04 | $6.23 | $6.25 | $6.18 | $6.23 | $5.49 | 2,913,160 |
| 2017-12-01 | $6.27 | $6.27 | $6.20 | $6.24 | $5.50 | 4,486,360 |
| 2017-11-30 | $6.32 | $6.32 | $6.23 | $6.27 | $5.53 | 3,363,770 |
| 2017-11-29 | $6.38 | $6.39 | $6.25 | $6.33 | $5.58 | 4,239,760 |
| 2017-11-28 | $6.41 | $6.43 | $6.29 | $6.39 | $5.64 | 4,732,150 |
| 2017-11-27 | $6.49 | $6.50 | $6.38 | $6.43 | $5.67 | 2,962,250 |
| 2017-11-24 | $6.45 | $6.54 | $6.42 | $6.50 | $5.73 | 4,433,960 |
| 2017-11-23 | $6.35 | $6.60 | $6.31 | $6.48 | $5.72 | 10,878,940 |
| 2017-11-22 | $6.20 | $6.40 | $6.19 | $6.36 | $5.61 | 6,616,270 |
| 2017-11-21 | $6.20 | $6.23 | $6.16 | $6.20 | $5.47 | 3,408,590 |
| 2017-11-20 | $6.20 | $6.22 | $6.14 | $6.20 | $5.47 | 2,705,910 |
| 2017-11-17 | $6.38 | $6.39 | $6.20 | $6.21 | $5.48 | 4,541,360 |
| 2017-11-16 | $6.39 | $6.41 | $6.35 | $6.38 | $5.63 | 2,071,590 |
| 2017-11-15 | $6.40 | $6.42 | $6.36 | $6.39 | $5.64 | 1,766,810 |
| 2017-11-14 | $6.42 | $6.42 | $6.37 | $6.42 | $5.66 | 3,388,890 |
| 2017-11-13 | $6.39 | $6.43 | $6.38 | $6.43 | $5.67 | 3,600,830 |
| 2017-11-10 | $6.42 | $6.42 | $6.35 | $6.42 | $5.66 | 4,019,080 |
| 2017-11-09 | $6.38 | $6.43 | $6.35 | $6.43 | $5.67 | 4,611,680 |
| 2017-11-08 | $6.38 | $6.42 | $6.36 | $6.37 | $5.62 | 5,734,700 |
| 2017-11-07 | $6.37 | $6.41 | $6.32 | $6.38 | $5.63 | 7,909,770 |
| 2017-11-06 | $6.36 | $6.41 | $6.34 | $6.36 | $5.61 | 4,270,300 |
| 2017-11-03 | $6.40 | $6.44 | $6.34 | $6.36 | $5.61 | 2,974,940 |
| 2017-11-02 | $6.49 | $6.51 | $6.38 | $6.41 | $5.65 | 4,038,250 |
| 2017-11-01 | $6.55 | $6.56 | $6.48 | $6.49 | $5.72 | 5,176,440 |
| 2017-10-31 | $6.55 | $6.58 | $6.51 | $6.58 | $5.80 | 2,505,670 |
| 2017-10-30 | $6.69 | $6.71 | $6.50 | $6.53 | $5.76 | 6,360,160 |
| 2017-10-27 | $6.76 | $6.76 | $6.68 | $6.69 | $5.90 | 3,372,490 |
| 2017-10-26 | $6.76 | $6.79 | $6.71 | $6.77 | $5.97 | 2,851,650 |
| 2017-10-25 | $6.73 | $6.78 | $6.73 | $6.76 | $5.96 | 2,725,040 |
| 2017-10-24 | $6.74 | $6.76 | $6.71 | $6.75 | $5.95 | 2,152,470 |
| 2017-10-23 | $6.70 | $6.78 | $6.68 | $6.75 | $5.95 | 3,796,200 |
| 2017-10-20 | $6.65 | $6.73 | $6.64 | $6.70 | $5.91 | 2,521,040 |
| 2017-10-19 | $6.72 | $6.75 | $6.66 | $6.69 | $5.90 | 2,353,850 |
| 2017-10-18 | $6.73 | $6.81 | $6.71 | $6.71 | $5.92 | 3,499,890 |
| 2017-10-17 | $6.73 | $6.77 | $6.72 | $6.75 | $5.95 | 3,786,040 |
| 2017-10-16 | $6.87 | $6.91 | $6.73 | $6.75 | $5.95 | 7,325,600 |
| 2017-10-13 | $6.74 | $6.94 | $6.71 | $6.91 | $6.09 | 11,554,080 |
| 2017-10-12 | $6.73 | $6.75 | $6.69 | $6.72 | $5.93 | 3,600,320 |
| 2017-10-11 | $6.78 | $6.81 | $6.71 | $6.73 | $5.94 | 5,687,000 |
| 2017-10-10 | $6.75 | $6.79 | $6.72 | $6.78 | $5.98 | 2,799,950 |
| 2017-10-09 | $6.72 | $6.76 | $6.70 | $6.75 | $5.95 | 5,857,560 |
| 2017-10-06 | $6.69 | $6.69 | $6.69 | $6.69 | $5.90 | 0 |
| 2017-10-05 | $6.69 | $6.69 | $6.69 | $6.69 | $5.90 | 0 |
| 2017-10-04 | $6.69 | $6.69 | $6.69 | $6.69 | $5.90 | 0 |
| 2017-10-03 | $6.69 | $6.69 | $6.69 | $6.69 | $5.90 | 0 |
| 2017-10-02 | $6.69 | $6.69 | $6.69 | $6.69 | $5.90 | 0 |
| 2017-09-29 | $6.72 | $6.74 | $6.66 | $6.69 | $5.90 | 6,958,060 |
| 2017-09-28 | $6.73 | $6.74 | $6.69 | $6.71 | $5.92 | 3,262,240 |
| 2017-09-27 | $6.73 | $6.75 | $6.70 | $6.74 | $5.94 | 2,949,040 |
| 2017-09-26 | $6.74 | $6.78 | $6.70 | $6.73 | $5.94 | 2,465,080 |
| 2017-09-25 | $6.79 | $6.80 | $6.72 | $6.74 | $5.94 | 3,228,210 |
| 2017-09-22 | $6.87 | $6.88 | $6.76 | $6.80 | $6.00 | 5,942,670 |
| 2017-09-21 | $6.90 | $6.92 | $6.87 | $6.88 | $6.07 | 2,863,350 |
| 2017-09-20 | $6.89 | $6.91 | $6.87 | $6.90 | $6.09 | 3,596,820 |
| 2017-09-19 | $6.87 | $6.94 | $6.86 | $6.89 | $6.08 | 4,348,460 |
| 2017-09-18 | $6.86 | $6.90 | $6.84 | $6.89 | $6.08 | 3,499,320 |
| 2017-09-15 | $6.90 | $6.90 | $6.85 | $6.87 | $6.06 | 4,864,640 |
| 2017-09-14 | $6.93 | $6.94 | $6.86 | $6.90 | $6.09 | 6,562,730 |
| 2017-09-13 | $6.93 | $6.98 | $6.91 | $6.94 | $6.12 | 3,310,890 |
| 2017-09-12 | $7.00 | $7.03 | $6.94 | $6.95 | $6.13 | 4,617,540 |
| 2017-09-11 | $7.01 | $7.04 | $6.97 | $7.02 | $6.19 | 5,767,670 |
| 2017-09-08 | $7.04 | $7.09 | $6.97 | $7.01 | $6.18 | 7,103,570 |
| 2017-09-07 | $7.00 | $7.06 | $6.98 | $7.01 | $6.18 | 5,510,590 |
| 2017-09-06 | $6.90 | $7.02 | $6.90 | $7.00 | $6.17 | 7,487,390 |
| 2017-09-05 | $6.92 | $6.94 | $6.90 | $6.92 | $6.10 | 3,948,600 |
| 2017-09-04 | $6.92 | $6.93 | $6.85 | $6.91 | $6.09 | 5,682,680 |
| 2017-09-01 | $6.92 | $6.94 | $6.89 | $6.93 | $6.11 | 4,100,180 |
| 2017-08-31 | $6.93 | $6.94 | $6.90 | $6.92 | $6.10 | 3,252,030 |
| 2017-08-30 | $6.93 | $6.95 | $6.90 | $6.91 | $6.09 | 3,635,520 |
| 2017-08-29 | $6.91 | $6.95 | $6.91 | $6.93 | $6.11 | 3,190,490 |
| 2017-08-28 | $6.89 | $6.94 | $6.89 | $6.93 | $6.11 | 5,201,770 |
| 2017-08-25 | $6.86 | $6.91 | $6.86 | $6.90 | $6.09 | 2,391,620 |
| 2017-08-24 | $6.89 | $6.93 | $6.85 | $6.87 | $6.06 | 2,956,490 |
| 2017-08-23 | $6.93 | $6.97 | $6.88 | $6.91 | $6.09 | 4,511,210 |
| 2017-08-22 | $6.98 | $6.99 | $6.90 | $6.90 | $6.09 | 4,236,200 |
| 2017-08-21 | $6.97 | $7.00 | $6.95 | $6.99 | $6.17 | 3,011,250 |
| 2017-08-18 | $6.93 | $6.98 | $6.90 | $6.98 | $6.16 | 2,508,890 |
| 2017-08-17 | $6.91 | $6.95 | $6.90 | $6.94 | $6.12 | 2,415,100 |
| 2017-08-16 | $6.93 | $6.95 | $6.87 | $6.91 | $6.09 | 2,592,370 |
| 2017-08-15 | $6.91 | $6.99 | $6.84 | $6.96 | $6.14 | 4,717,430 |
| 2017-08-14 | $6.81 | $6.92 | $6.81 | $6.89 | $6.08 | 3,901,300 |
| 2017-08-11 | $6.86 | $6.87 | $6.81 | $6.83 | $6.02 | 3,672,960 |
| 2017-08-10 | $6.96 | $6.99 | $6.85 | $6.89 | $6.08 | 5,210,750 |
| 2017-08-09 | $6.96 | $6.99 | $6.94 | $6.97 | $6.15 | 2,654,260 |
| 2017-08-08 | $7.00 | $7.02 | $6.94 | $6.98 | $6.16 | 2,693,200 |
| 2017-08-07 | $6.93 | $6.99 | $6.93 | $6.99 | $6.17 | 3,177,220 |
| 2017-08-04 | $7.00 | $7.02 | $6.91 | $6.93 | $6.11 | 6,234,100 |
| 2017-08-03 | $6.99 | $7.02 | $6.98 | $7.02 | $6.19 | 3,006,410 |
| 2017-08-02 | $7.09 | $7.10 | $6.98 | $7.00 | $6.17 | 5,478,540 |
| 2017-08-01 | $7.10 | $7.12 | $7.07 | $7.10 | $6.26 | 3,374,580 |
| 2017-07-31 | $7.07 | $7.11 | $7.03 | $7.09 | $6.25 | 3,767,360 |
| 2017-07-28 | $7.10 | $7.13 | $7.06 | $7.07 | $6.24 | 3,147,820 |
| 2017-07-27 | $7.07 | $7.13 | $7.03 | $7.12 | $6.28 | 4,453,130 |
| 2017-07-26 | $7.08 | $7.08 | $7.02 | $7.08 | $6.24 | 2,493,650 |
| 2017-07-25 | $7.13 | $7.14 | $7.05 | $7.08 | $6.24 | 4,778,350 |
| 2017-07-24 | $7.07 | $7.14 | $7.02 | $7.11 | $6.27 | 6,169,150 |
| 2017-07-21 | $7.05 | $7.09 | $7.03 | $7.05 | $6.22 | 2,897,360 |
| 2017-07-20 | $7.05 | $7.06 | $7.00 | $7.05 | $6.22 | 4,936,080 |
| 2017-07-19 | $6.99 | $7.05 | $6.97 | $7.05 | $6.22 | 3,992,780 |
| 2017-07-18 | $6.97 | $7.05 | $6.97 | $6.99 | $6.17 | 3,955,980 |
| 2017-07-17 | $7.19 | $7.19 | $6.95 | $7.00 | $6.17 | 7,573,750 |
| 2017-07-14 | $7.04 | $7.18 | $7.04 | $7.17 | $6.32 | 6,525,970 |
| 2017-07-13 | $7.07 | $7.11 | $7.03 | $7.06 | $6.23 | 3,058,000 |
| 2017-07-12 | $7.10 | $7.10 | $6.99 | $7.08 | $6.24 | 3,510,800 |
| 2017-07-11 | $7.10 | $7.13 | $7.07 | $7.10 | $6.26 | 3,019,940 |
| 2017-07-10 | $7.12 | $7.12 | $7.04 | $7.10 | $6.26 | 3,143,340 |
| 2017-07-07 | $7.13 | $7.14 | $7.08 | $7.14 | $6.30 | 3,100,570 |
| 2017-07-06 | $7.28 | $7.32 | $7.25 | $7.30 | $6.44 | 4,071,240 |
| 2017-07-05 | $7.26 | $7.29 | $7.23 | $7.28 | $6.27 | 2,079,860 |
| 2017-07-04 | $7.25 | $7.28 | $7.23 | $7.26 | $6.25 | 2,876,610 |
| 2017-07-03 | $7.23 | $7.28 | $7.20 | $7.27 | $6.26 | 3,404,680 |
| 2017-06-30 | $7.16 | $7.23 | $7.12 | $7.21 | $6.21 | 2,690,440 |
| 2017-06-29 | $7.08 | $7.20 | $7.07 | $7.16 | $6.16 | 4,968,480 |
| 2017-06-28 | $7.16 | $7.16 | $7.05 | $7.08 | $6.09 | 3,847,680 |
| 2017-06-27 | $7.16 | $7.20 | $7.12 | $7.17 | $6.17 | 2,777,760 |
| 2017-06-26 | $7.09 | $7.19 | $7.09 | $7.16 | $6.16 | 5,279,360 |
| 2017-06-23 | $7.08 | $7.17 | $7.02 | $7.09 | $6.10 | 4,239,310 |
| 2017-06-22 | $7.24 | $7.26 | $7.12 | $7.12 | $6.13 | 5,579,080 |
| 2017-06-21 | $7.29 | $7.30 | $7.21 | $7.26 | $6.25 | 2,316,240 |
| 2017-06-20 | $7.20 | $7.30 | $7.20 | $7.28 | $6.27 | 3,135,530 |
| 2017-06-19 | $7.19 | $7.25 | $7.16 | $7.23 | $6.22 | 3,275,770 |
| 2017-06-16 | $7.20 | $7.23 | $7.10 | $7.18 | $6.18 | 2,888,440 |
| 2017-06-15 | $7.20 | $7.24 | $7.15 | $7.23 | $6.22 | 3,389,530 |
| 2017-06-14 | $7.15 | $7.26 | $7.12 | $7.20 | $6.20 | 5,905,040 |
| 2017-06-13 | $7.03 | $7.15 | $7.02 | $7.12 | $6.13 | 2,804,900 |
| 2017-06-12 | $7.04 | $7.08 | $7.02 | $7.05 | $6.07 | 3,001,030 |
| 2017-06-09 | $7.14 | $7.14 | $7.01 | $7.06 | $6.08 | 4,381,790 |
| 2017-06-08 | $7.10 | $7.19 | $7.10 | $7.14 | $6.15 | 2,309,030 |
| 2017-06-07 | $7.03 | $7.14 | $7.00 | $7.14 | $6.15 | 3,543,400 |
| 2017-06-06 | $7.00 | $7.04 | $6.94 | $7.03 | $6.05 | 1,838,810 |
| 2017-06-05 | $7.00 | $7.03 | $6.98 | $7.01 | $6.03 | 2,168,860 |
| 2017-06-02 | $6.90 | $7.03 | $6.84 | $7.01 | $6.03 | 3,671,100 |
| 2017-06-01 | $7.04 | $7.06 | $6.91 | $6.92 | $5.96 | 3,411,110 |
| 2017-05-31 | $7.18 | $7.20 | $7.06 | $7.07 | $6.09 | 2,647,110 |
| 2017-05-30 | $7.12 | $7.12 | $7.12 | $7.12 | $6.13 | 0 |
| 2017-05-29 | $7.12 | $7.12 | $7.12 | $7.12 | $6.13 | 0 |
| 2017-05-26 | $7.11 | $7.16 | $7.07 | $7.12 | $6.13 | 3,234,910 |
| 2017-05-25 | $7.06 | $7.16 | $6.98 | $7.13 | $6.14 | 3,594,700 |
| 2017-05-24 | $7.04 | $7.11 | $6.96 | $7.07 | $6.09 | 2,969,410 |
| 2017-05-23 | $7.21 | $7.25 | $7.03 | $7.03 | $6.05 | 3,673,420 |
| 2017-05-22 | $7.31 | $7.36 | $7.15 | $7.21 | $6.21 | 3,200,400 |
| 2017-05-19 | $7.28 | $7.41 | $7.28 | $7.32 | $6.30 | 2,606,440 |
| 2017-05-18 | $7.28 | $7.39 | $7.25 | $7.28 | $6.27 | 3,200,770 |
| 2017-05-17 | $7.24 | $7.40 | $7.23 | $7.35 | $6.33 | 4,823,400 |
| 2017-05-16 | $7.12 | $7.30 | $7.03 | $7.28 | $6.27 | 3,737,610 |
| 2017-05-15 | $7.12 | $7.18 | $7.10 | $7.13 | $6.14 | 2,059,870 |
| 2017-05-12 | $7.04 | $7.16 | $7.03 | $7.10 | $6.11 | 2,480,750 |
| 2017-05-11 | $7.12 | $7.16 | $6.95 | $7.07 | $6.09 | 4,883,990 |
| 2017-05-10 | $7.20 | $7.32 | $7.13 | $7.16 | $6.16 | 3,976,560 |
| 2017-05-09 | $7.15 | $7.28 | $7.12 | $7.17 | $6.17 | 3,503,760 |
| 2017-05-08 | $7.32 | $7.37 | $7.13 | $7.14 | $6.15 | 4,455,310 |
| 2017-05-05 | $7.42 | $7.46 | $7.35 | $7.35 | $6.33 | 4,194,960 |
| 2017-05-04 | $7.37 | $7.50 | $7.37 | $7.44 | $6.40 | 5,299,950 |
| 2017-05-03 | $7.37 | $7.41 | $7.31 | $7.39 | $6.36 | 3,475,350 |
| 2017-05-02 | $7.22 | $7.47 | $7.22 | $7.38 | $6.35 | 8,796,510 |
| 2017-05-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.24 | 0 |
| 2017-04-28 | $7.26 | $7.30 | $7.24 | $7.25 | $6.24 | 4,378,040 |
| 2017-04-27 | $7.17 | $7.35 | $7.10 | $7.30 | $6.28 | 6,516,970 |
| 2017-04-26 | $7.21 | $7.22 | $7.16 | $7.17 | $6.17 | 7,393,550 |
| 2017-04-25 | $7.28 | $7.34 | $7.23 | $7.26 | $6.25 | 4,269,440 |
| 2017-04-24 | $7.48 | $7.48 | $7.26 | $7.26 | $6.25 | 4,474,850 |
| 2017-04-21 | $7.55 | $7.56 | $7.44 | $7.46 | $6.42 | 3,769,750 |
| 2017-04-20 | $7.58 | $7.61 | $7.48 | $7.52 | $6.47 | 4,023,800 |
| 2017-04-19 | $7.62 | $7.62 | $7.46 | $7.57 | $6.52 | 6,475,230 |
| 2017-04-18 | $7.74 | $7.77 | $7.62 | $7.64 | $6.58 | 6,745,830 |
| 2017-04-17 | $7.81 | $7.83 | $7.70 | $7.75 | $6.67 | 5,989,750 |
| 2017-04-14 | $8.03 | $8.05 | $7.84 | $7.84 | $6.75 | 10,582,460 |
| 2017-04-13 | $7.84 | $8.13 | $7.81 | $8.07 | $6.95 | 17,653,380 |
| 2017-04-12 | $7.88 | $7.89 | $7.81 | $7.83 | $6.74 | 6,391,180 |
| 2017-04-11 | $7.86 | $7.92 | $7.78 | $7.90 | $6.80 | 7,538,540 |
| 2017-04-10 | $7.90 | $7.95 | $7.85 | $7.92 | $6.82 | 7,151,530 |
| 2017-04-07 | $7.84 | $7.94 | $7.80 | $7.92 | $6.82 | 9,608,130 |
| 2017-04-06 | $7.82 | $7.87 | $7.79 | $7.84 | $6.75 | 5,194,180 |
| 2017-04-05 | $7.63 | $7.85 | $7.61 | $7.84 | $6.75 | 6,431,360 |
| 2017-04-04 | $7.63 | $7.63 | $7.63 | $7.63 | $6.57 | 0 |
| 2017-04-03 | $7.63 | $7.63 | $7.63 | $7.63 | $6.57 | 0 |
| 2017-03-31 | $7.57 | $7.67 | $7.57 | $7.63 | $6.57 | 4,374,250 |
| 2017-03-30 | $7.75 | $7.75 | $7.53 | $7.62 | $6.56 | 6,173,180 |
| 2017-03-29 | $7.76 | $7.78 | $7.71 | $7.72 | $6.65 | 3,390,480 |
| 2017-03-28 | $7.71 | $7.78 | $7.69 | $7.76 | $6.68 | 4,968,390 |
| 2017-03-27 | $7.69 | $7.75 | $7.67 | $7.71 | $6.64 | 4,445,140 |
| 2017-03-24 | $7.71 | $7.74 | $7.65 | $7.72 | $6.65 | 4,098,990 |
| 2017-03-23 | $7.75 | $7.78 | $7.66 | $7.73 | $6.65 | 4,636,600 |
| 2017-03-22 | $7.82 | $7.83 | $7.71 | $7.75 | $6.67 | 4,508,600 |
| 2017-03-21 | $7.84 | $7.85 | $7.80 | $7.83 | $6.74 | 3,216,020 |
| 2017-03-20 | $7.76 | $7.84 | $7.75 | $7.84 | $6.75 | 3,564,030 |
| 2017-03-17 | $7.85 | $7.87 | $7.75 | $7.77 | $6.69 | 4,443,890 |
| 2017-03-16 | $7.78 | $7.85 | $7.78 | $7.83 | $6.74 | 4,750,290 |
| 2017-03-15 | $7.77 | $7.83 | $7.72 | $7.76 | $6.68 | 3,763,340 |
| 2017-03-14 | $7.83 | $7.87 | $7.76 | $7.81 | $6.72 | 3,621,160 |
| 2017-03-13 | $7.73 | $7.85 | $7.71 | $7.85 | $6.76 | 4,548,940 |
| 2017-03-10 | $7.73 | $7.75 | $7.71 | $7.73 | $6.65 | 2,920,880 |
| 2017-03-09 | $7.88 | $7.88 | $7.69 | $7.71 | $6.64 | 7,794,440 |
| 2017-03-08 | $7.98 | $7.98 | $7.82 | $7.87 | $6.77 | 5,802,990 |
| 2017-03-07 | $7.88 | $8.03 | $7.88 | $7.95 | $6.84 | 9,032,700 |
| 2017-03-06 | $7.82 | $7.91 | $7.81 | $7.88 | $6.78 | 9,448,270 |
| 2017-03-03 | $7.82 | $7.87 | $7.77 | $7.82 | $6.73 | 4,937,680 |
| 2017-03-02 | $7.94 | $7.98 | $7.79 | $7.80 | $6.71 | 6,736,730 |
| 2017-03-01 | $7.96 | $7.99 | $7.90 | $7.93 | $6.83 | 5,834,170 |
| 2017-02-28 | $7.85 | $7.95 | $7.82 | $7.95 | $6.84 | 7,865,670 |
| 2017-02-27 | $7.90 | $7.97 | $7.80 | $7.81 | $6.72 | 6,951,520 |
| 2017-02-24 | $7.93 | $7.99 | $7.88 | $7.91 | $6.81 | 6,961,070 |
| 2017-02-23 | $7.82 | $7.98 | $7.82 | $7.93 | $6.83 | 13,375,990 |
| 2017-02-22 | $7.79 | $7.82 | $7.75 | $7.81 | $6.72 | 5,325,170 |
| 2017-02-21 | $7.76 | $7.83 | $7.74 | $7.77 | $6.69 | 5,473,260 |
| 2017-02-20 | $7.66 | $7.76 | $7.63 | $7.75 | $6.67 | 6,285,320 |
| 2017-02-17 | $7.69 | $7.73 | $7.60 | $7.68 | $6.61 | 4,726,280 |
| 2017-02-16 | $7.62 | $7.69 | $7.61 | $7.68 | $6.61 | 4,204,310 |
| 2017-02-15 | $7.61 | $7.72 | $7.57 | $7.62 | $6.56 | 5,580,560 |
| 2017-02-14 | $7.66 | $7.68 | $7.61 | $7.62 | $6.56 | 5,044,040 |
| 2017-02-13 | $7.60 | $7.67 | $7.57 | $7.63 | $6.57 | 5,951,120 |
| 2017-02-10 | $7.57 | $7.62 | $7.53 | $7.61 | $6.55 | 7,262,060 |
| 2017-02-09 | $7.42 | $7.58 | $7.41 | $7.57 | $6.52 | 6,839,220 |
| 2017-02-08 | $7.38 | $7.45 | $7.33 | $7.44 | $6.40 | 5,810,700 |
| 2017-02-07 | $7.39 | $7.43 | $7.35 | $7.38 | $6.35 | 3,597,020 |
| 2017-02-06 | $7.31 | $7.42 | $7.31 | $7.41 | $6.38 | 6,789,180 |
| 2017-02-03 | $7.36 | $7.38 | $7.30 | $7.34 | $6.32 | 2,428,650 |
| 2017-02-02 | $7.38 | $7.38 | $7.38 | $7.38 | $6.35 | 0 |
| 2017-02-01 | $7.38 | $7.38 | $7.38 | $7.38 | $6.35 | 0 |
| 2017-01-31 | $7.38 | $7.38 | $7.38 | $7.38 | $6.35 | 0 |
| 2017-01-30 | $7.38 | $7.38 | $7.38 | $7.38 | $6.35 | 0 |
| 2017-01-27 | $7.38 | $7.38 | $7.38 | $7.38 | $6.35 | 0 |
| 2017-01-26 | $7.35 | $7.41 | $7.31 | $7.38 | $6.35 | 4,338,180 |
| 2017-01-25 | $7.33 | $7.36 | $7.31 | $7.34 | $6.32 | 3,372,770 |
| 2017-01-24 | $7.33 | $7.36 | $7.30 | $7.33 | $6.31 | 3,674,140 |
| 2017-01-23 | $7.33 | $7.39 | $7.30 | $7.37 | $6.34 | 5,693,970 |
| 2017-01-20 | $7.27 | $7.35 | $7.26 | $7.33 | $6.31 | 6,298,300 |
| 2017-01-19 | $7.29 | $7.32 | $7.25 | $7.28 | $6.27 | 3,046,450 |
| 2017-01-18 | $7.28 | $7.32 | $7.22 | $7.26 | $6.25 | 3,980,850 |
| 2017-01-17 | $7.26 | $7.31 | $7.20 | $7.29 | $6.27 | 4,905,690 |
| 2017-01-16 | $7.50 | $7.55 | $7.16 | $7.26 | $6.25 | 9,175,760 |
| 2017-01-13 | $7.61 | $7.65 | $7.51 | $7.54 | $6.49 | 4,019,430 |
| 2017-01-12 | $7.67 | $7.74 | $7.60 | $7.61 | $6.55 | 4,390,750 |
| 2017-01-11 | $7.75 | $7.80 | $7.66 | $7.67 | $6.60 | 3,998,590 |
| 2017-01-10 | $7.75 | $7.81 | $7.74 | $7.78 | $6.70 | 4,852,080 |
| 2017-01-09 | $7.77 | $7.83 | $7.70 | $7.78 | $6.70 | 5,386,150 |
| 2017-01-06 | $7.90 | $7.90 | $7.75 | $7.79 | $6.71 | 8,518,550 |
| 2017-01-05 | $7.67 | $7.73 | $7.64 | $7.71 | $6.64 | 5,158,410 |
| 2017-01-04 | $7.62 | $7.68 | $7.59 | $7.68 | $6.61 | 5,208,110 |
| 2017-01-03 | $7.61 | $7.63 | $7.57 | $7.62 | $6.56 | 5,853,270 |
| 2017-01-02 | $7.61 | $7.61 | $7.61 | $7.61 | $6.55 | 0 |
| 2016-12-30 | $7.56 | $7.62 | $7.55 | $7.61 | $6.55 | 3,339,020 |
| 2016-12-29 | $7.56 | $7.59 | $7.53 | $7.55 | $6.50 | 2,521,460 |
| 2016-12-28 | $7.59 | $7.63 | $7.56 | $7.56 | $6.51 | 2,710,050 |
| 2016-12-27 | $7.55 | $7.62 | $7.52 | $7.59 | $6.53 | 4,159,310 |
| 2016-12-26 | $7.50 | $7.57 | $7.40 | $7.56 | $6.51 | 3,779,520 |
| 2016-12-23 | $7.63 | $7.64 | $7.51 | $7.51 | $6.46 | 3,500,380 |
| 2016-12-22 | $7.58 | $7.66 | $7.58 | $7.64 | $6.58 | 4,065,170 |
| 2016-12-21 | $7.53 | $7.61 | $7.53 | $7.58 | $6.52 | 4,477,450 |
| 2016-12-20 | $7.53 | $7.56 | $7.50 | $7.55 | $6.50 | 2,664,230 |
| 2016-12-19 | $7.54 | $7.57 | $7.48 | $7.56 | $6.51 | 3,493,900 |
| 2016-12-16 | $7.51 | $7.57 | $7.49 | $7.54 | $6.49 | 4,057,720 |
| 2016-12-15 | $7.49 | $7.59 | $7.43 | $7.52 | $6.47 | 4,806,060 |
| 2016-12-14 | $7.58 | $7.65 | $7.49 | $7.53 | $6.48 | 5,258,630 |
| 2016-12-13 | $7.67 | $7.73 | $7.49 | $7.59 | $6.53 | 7,465,990 |
| 2016-12-12 | $8.00 | $8.01 | $7.67 | $7.68 | $6.61 | 7,333,540 |
| 2016-12-09 | $7.97 | $8.00 | $7.95 | $7.99 | $6.88 | 3,499,130 |
| 2016-12-08 | $7.97 | $8.02 | $7.93 | $7.98 | $6.87 | 5,457,110 |
| 2016-12-07 | $7.90 | $7.99 | $7.85 | $7.97 | $6.86 | 5,291,700 |
| 2016-12-06 | $7.93 | $7.96 | $7.89 | $7.92 | $6.82 | 4,157,360 |
| 2016-12-05 | $7.79 | $7.97 | $7.76 | $7.90 | $6.80 | 6,021,120 |
| 2016-12-02 | $8.02 | $8.02 | $7.83 | $7.87 | $6.77 | 10,255,090 |
| 2016-12-01 | $7.98 | $8.03 | $7.98 | $8.02 | $6.90 | 7,078,540 |
| 2016-11-30 | $8.02 | $8.04 | $7.96 | $8.01 | $6.89 | 6,917,000 |
| 2016-11-29 | $8.02 | $8.08 | $8.01 | $8.02 | $6.90 | 7,608,280 |
| 2016-11-28 | $8.03 | $8.08 | $8.00 | $8.03 | $6.91 | 8,124,990 |
| 2016-11-25 | $8.04 | $8.05 | $7.93 | $8.03 | $6.91 | 7,076,350 |
| 2016-11-24 | $8.06 | $8.09 | $8.00 | $8.03 | $6.91 | 6,681,330 |
| 2016-11-23 | $8.13 | $8.14 | $8.06 | $8.07 | $6.95 | 7,009,260 |
| 2016-11-22 | $8.05 | $8.15 | $8.05 | $8.13 | $7.00 | 8,966,980 |
| 2016-11-21 | $8.03 | $8.08 | $8.02 | $8.05 | $6.93 | 6,983,740 |
| 2016-11-18 | $8.10 | $8.10 | $8.02 | $8.05 | $6.93 | 6,774,670 |
| 2016-11-17 | $8.09 | $8.12 | $8.05 | $8.09 | $6.96 | 7,426,690 |
| 2016-11-16 | $8.12 | $8.16 | $8.10 | $8.11 | $6.98 | 8,425,960 |
| 2016-11-15 | $8.09 | $8.12 | $8.07 | $8.11 | $6.98 | 9,003,950 |
| 2016-11-14 | $8.12 | $8.16 | $8.05 | $8.08 | $6.95 | 14,277,540 |
| 2016-11-11 | $8.15 | $8.15 | $8.09 | $8.12 | $6.99 | 8,009,210 |
| 2016-11-10 | $8.11 | $8.17 | $8.08 | $8.14 | $7.01 | 7,225,690 |
| 2016-11-09 | $8.21 | $8.22 | $7.96 | $8.04 | $6.92 | 10,583,180 |
| 2016-11-08 | $8.22 | $8.24 | $8.17 | $8.20 | $7.06 | 5,144,790 |
| 2016-11-07 | $8.25 | $8.25 | $8.16 | $8.21 | $7.07 | 5,958,300 |
| 2016-11-04 | $8.23 | $8.29 | $8.18 | $8.21 | $7.07 | 7,022,890 |
| 2016-11-03 | $8.18 | $8.30 | $8.17 | $8.26 | $7.11 | 7,759,750 |
| 2016-11-02 | $8.27 | $8.32 | $8.18 | $8.19 | $7.05 | 6,314,470 |
| 2016-11-01 | $8.19 | $8.30 | $8.15 | $8.29 | $7.14 | 7,665,610 |
| 2016-10-31 | $8.24 | $8.24 | $8.13 | $8.19 | $7.05 | 0 |
| 2016-10-28 | $8.29 | $8.32 | $8.25 | $8.26 | $7.11 | 7,020,070 |
| 2016-10-27 | $8.25 | $8.30 | $8.22 | $8.29 | $7.14 | 4,094,360 |
| 2016-10-26 | $8.30 | $8.31 | $8.23 | $8.25 | $7.10 | 5,384,160 |
| 2016-10-25 | $8.27 | $8.38 | $8.25 | $8.28 | $7.13 | 6,048,760 |
| 2016-10-24 | $8.21 | $8.36 | $8.20 | $8.30 | $7.14 | 7,907,580 |
| 2016-10-21 | $8.26 | $8.27 | $8.13 | $8.22 | $7.08 | 6,734,260 |
| 2016-10-20 | $8.28 | $8.33 | $8.21 | $8.26 | $7.11 | 7,895,880 |
| 2016-10-19 | $8.30 | $8.32 | $8.24 | $8.25 | $7.10 | 3,832,880 |
| 2016-10-18 | $8.23 | $8.28 | $8.16 | $8.28 | $7.13 | 5,059,840 |
| 2016-10-17 | $8.27 | $8.32 | $8.16 | $8.17 | $7.03 | 5,463,230 |
| 2016-10-14 | $8.33 | $8.34 | $8.17 | $8.28 | $7.13 | 6,344,000 |
| 2016-10-13 | $8.31 | $8.45 | $8.27 | $8.32 | $7.16 | 6,589,960 |
| 2016-10-12 | $8.32 | $8.32 | $8.20 | $8.26 | $7.11 | 5,309,400 |
| 2016-10-11 | $8.38 | $8.38 | $8.26 | $8.34 | $7.18 | 6,252,850 |
| 2016-10-10 | $8.25 | $8.38 | $8.25 | $8.37 | $7.20 | 6,868,320 |
| 2016-10-07 | $8.22 | $8.22 | $8.22 | $8.22 | $7.08 | 0 |
| 2016-10-06 | $8.22 | $8.22 | $8.22 | $8.22 | $7.08 | 0 |
| 2016-10-05 | $8.22 | $8.22 | $8.22 | $8.22 | $7.08 | 0 |
| 2016-10-04 | $8.22 | $8.22 | $8.22 | $8.22 | $7.08 | 0 |
| 2016-10-03 | $8.22 | $8.22 | $8.22 | $8.22 | $7.08 | 0 |
| 2016-09-30 | $8.10 | $8.25 | $7.93 | $8.22 | $7.08 | 9,206,590 |
| 2016-09-29 | $8.10 | $8.18 | $8.04 | $8.10 | $6.97 | 3,839,220 |
| 2016-09-28 | $8.18 | $8.21 | $8.02 | $8.10 | $6.97 | 4,124,140 |
| 2016-09-27 | $8.23 | $8.37 | $7.97 | $8.18 | $7.04 | 4,647,010 |
| 2016-09-26 | $15.31 | $15.46 | $14.85 | $14.93 | $7.08 | 5,773,390 |
| 2016-09-23 | $15.77 | $15.89 | $15.41 | $15.45 | $7.29 | 5,404,310 |
| 2016-09-22 | $15.87 | $15.96 | $15.76 | $15.82 | $7.46 | 4,602,550 |
| 2016-09-21 | $15.83 | $15.96 | $15.70 | $15.75 | $7.43 | 2,910,080 |
| 2016-09-20 | $15.85 | $15.97 | $15.70 | $15.76 | $7.44 | 3,090,000 |
| 2016-09-19 | $15.67 | $15.93 | $15.63 | $15.87 | $7.49 | 3,595,050 |
| 2016-09-16 | $15.66 | $15.66 | $15.66 | $15.66 | $7.39 | 0 |
| 2016-09-15 | $15.66 | $15.66 | $15.66 | $15.66 | $7.39 | 0 |
| 2016-09-14 | $15.57 | $15.69 | $15.49 | $15.66 | $7.39 | 3,291,400 |
| 2016-09-13 | $15.70 | $15.96 | $15.54 | $15.69 | $7.40 | 4,155,700 |
| 2016-09-12 | $15.75 | $15.81 | $15.50 | $15.62 | $7.37 | 5,861,120 |
| 2016-09-09 | $16.08 | $16.24 | $15.90 | $15.96 | $7.53 | 5,555,800 |
| 2016-09-08 | $16.25 | $16.31 | $15.89 | $15.99 | $7.54 | 7,260,820 |
| 2016-09-07 | $15.83 | $16.63 | $15.83 | $16.26 | $7.67 | 15,605,150 |
| 2016-09-06 | $15.45 | $16.00 | $15.37 | $15.85 | $7.48 | 8,362,490 |
| 2016-09-05 | $15.38 | $15.64 | $15.26 | $15.45 | $7.29 | 3,569,940 |
| 2016-09-02 | $15.52 | $15.62 | $15.20 | $15.25 | $7.20 | 4,834,900 |
| 2016-09-01 | $15.65 | $15.82 | $15.48 | $15.54 | $7.33 | 3,854,250 |
| 2016-08-31 | $15.59 | $15.67 | $15.51 | $15.61 | $7.37 | 2,914,150 |
| 2016-08-30 | $15.90 | $15.93 | $15.50 | $15.63 | $7.38 | 7,411,010 |
| 2016-08-29 | $15.52 | $16.10 | $15.34 | $15.92 | $7.51 | 14,262,380 |
| 2016-08-26 | $15.58 | $15.72 | $15.37 | $15.48 | $7.30 | 5,931,340 |
| 2016-08-25 | $15.55 | $15.74 | $15.46 | $15.56 | $7.34 | 8,762,250 |
| 2016-08-24 | $16.30 | $16.38 | $15.40 | $15.61 | $7.37 | 14,335,580 |
| 2016-08-23 | $15.72 | $16.07 | $15.65 | $15.97 | $7.54 | 7,472,650 |
| 2016-08-22 | $15.55 | $15.78 | $15.50 | $15.54 | $7.33 | 4,017,800 |
| 2016-08-19 | $15.65 | $15.80 | $15.50 | $15.56 | $7.34 | 2,588,040 |
| 2016-08-18 | $15.80 | $15.87 | $15.56 | $15.61 | $7.37 | 3,597,130 |
| 2016-08-17 | $15.73 | $15.96 | $15.64 | $15.82 | $7.46 | 5,102,720 |
| 2016-08-16 | $15.49 | $15.76 | $15.43 | $15.73 | $7.42 | 4,411,700 |
| 2016-08-15 | $15.22 | $15.59 | $15.22 | $15.51 | $7.32 | 5,702,740 |
| 2016-08-12 | $14.90 | $15.27 | $14.90 | $15.20 | $7.17 | 3,214,620 |
| 2016-08-11 | $15.07 | $15.19 | $14.81 | $14.97 | $7.06 | 4,371,040 |
| 2016-08-10 | $15.15 | $15.45 | $14.96 | $15.16 | $7.15 | 4,599,130 |
| 2016-08-09 | $14.76 | $15.73 | $14.76 | $15.29 | $7.21 | 13,757,450 |
| 2016-08-08 | $14.55 | $14.75 | $14.48 | $14.75 | $6.96 | 3,856,310 |
| 2016-08-05 | $14.75 | $14.78 | $14.43 | $14.61 | $6.89 | 3,097,130 |
| 2016-08-04 | $14.63 | $14.77 | $14.42 | $14.72 | $6.95 | 4,457,190 |
| 2016-08-03 | $14.27 | $14.78 | $14.13 | $14.66 | $6.92 | 7,480,650 |
| 2016-08-02 | $13.98 | $14.17 | $13.92 | $14.15 | $6.68 | 3,401,450 |
| 2016-08-01 | $14.30 | $14.37 | $13.86 | $13.98 | $6.60 | 6,089,750 |
| 2016-07-29 | $14.00 | $14.47 | $13.86 | $14.29 | $6.74 | 5,774,150 |
| 2016-07-28 | $13.91 | $14.07 | $13.80 | $13.98 | $6.60 | 3,055,190 |
| 2016-07-27 | $14.33 | $14.59 | $13.70 | $13.98 | $6.60 | 7,055,710 |
| 2016-07-26 | $14.25 | $14.45 | $14.15 | $14.35 | $6.77 | 3,123,570 |
| 2016-07-25 | $14.22 | $14.33 | $14.12 | $14.20 | $6.70 | 4,792,020 |
| 2016-07-22 | $14.50 | $14.55 | $14.10 | $14.35 | $6.77 | 7,191,430 |
| 2016-07-21 | $13.94 | $15.30 | $13.88 | $14.51 | $6.85 | 16,537,160 |
| 2016-07-20 | $13.71 | $14.05 | $13.70 | $13.92 | $6.57 | 5,231,000 |
| 2016-07-19 | $13.69 | $13.87 | $13.61 | $13.74 | $6.48 | 4,313,010 |
| 2016-07-18 | $13.48 | $13.85 | $13.38 | $13.77 | $6.50 | 9,094,950 |
| 2016-07-15 | $13.60 | $13.63 | $13.45 | $13.51 | $6.37 | 2,129,770 |
| 2016-07-14 | $13.53 | $13.61 | $13.42 | $13.60 | $6.42 | 3,364,440 |
| 2016-07-13 | $13.58 | $13.69 | $13.45 | $13.50 | $6.37 | 6,437,530 |
| 2016-07-12 | $13.37 | $13.70 | $13.24 | $13.57 | $6.40 | 5,522,860 |
| 2016-07-11 | $13.37 | $13.41 | $13.24 | $13.32 | $6.29 | 5,766,060 |
| 2016-07-08 | $13.46 | $13.50 | $13.32 | $13.33 | $6.29 | 3,113,020 |
| 2016-07-07 | $13.62 | $13.68 | $13.39 | $13.47 | $6.36 | 3,978,440 |
| 2016-07-06 | $13.43 | $13.89 | $13.37 | $13.72 | $6.47 | 6,794,860 |
| 2016-07-05 | $13.51 | $13.53 | $13.28 | $13.51 | $6.37 | 6,936,750 |
| 2016-07-04 | $13.02 | $13.43 | $12.98 | $13.41 | $6.33 | 7,572,430 |
| 2016-07-01 | $13.02 | $13.21 | $13.00 | $13.02 | $6.14 | 3,444,110 |
| 2016-06-30 | $12.93 | $13.06 | $12.90 | $12.98 | $6.12 | 3,556,690 |
| 2016-06-29 | $12.99 | $13.05 | $12.89 | $12.92 | $6.10 | 3,203,840 |
| 2016-06-28 | $12.81 | $12.94 | $12.77 | $12.91 | $6.09 | 3,455,800 |
| 2016-06-27 | $12.70 | $12.94 | $12.66 | $12.89 | $6.08 | 4,701,120 |
| 2016-06-24 | $13.10 | $13.14 | $12.58 | $12.71 | $6.00 | 6,488,810 |
| 2016-06-23 | $13.22 | $13.25 | $13.03 | $13.05 | $6.16 | 2,692,340 |
| 2016-06-22 | $13.01 | $13.26 | $13.00 | $13.25 | $6.25 | 2,178,750 |
| 2016-06-21 | $13.17 | $13.27 | $12.99 | $13.02 | $6.14 | 3,564,180 |
| 2016-06-20 | $13.03 | $13.20 | $12.90 | $13.09 | $6.18 | 2,521,400 |
| 2016-06-17 | $13.18 | $13.35 | $13.01 | $13.14 | $6.20 | 3,417,920 |
| 2016-06-16 | $13.20 | $13.39 | $13.12 | $13.15 | $6.20 | 3,178,970 |
| 2016-06-15 | $12.63 | $13.37 | $12.63 | $13.32 | $6.29 | 5,317,380 |
| 2016-06-14 | $12.50 | $12.85 | $12.46 | $12.81 | $6.04 | 3,118,710 |
| 2016-06-13 | $12.78 | $12.89 | $12.48 | $12.50 | $5.90 | 3,241,180 |
| 2016-06-10 | $13.00 | $13.00 | $13.00 | $13.00 | $6.13 | 0 |
| 2016-06-09 | $13.00 | $13.00 | $13.00 | $13.00 | $6.13 | 0 |
| 2016-06-08 | $13.10 | $13.14 | $12.97 | $13.00 | $6.13 | 3,678,930 |
| 2016-06-07 | $13.06 | $13.16 | $12.96 | $13.09 | $6.18 | 3,270,300 |
| 2016-06-06 | $13.08 | $13.14 | $12.87 | $12.98 | $6.12 | 2,872,870 |
| 2016-06-03 | $13.13 | $13.14 | $12.99 | $13.07 | $6.17 | 3,495,280 |
| 2016-06-02 | $12.95 | $13.04 | $12.86 | $13.03 | $6.15 | 3,161,010 |
| 2016-06-01 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2016-05-31 | $12.74 | $13.12 | $12.72 | $13.10 | $6.18 | 5,280,180 |
| 2016-05-30 | $12.55 | $12.89 | $12.01 | $12.72 | $6.00 | 3,562,200 |
| 2016-05-27 | $12.46 | $12.74 | $12.46 | $12.60 | $5.95 | 2,964,460 |
| 2016-05-26 | $12.40 | $12.51 | $12.22 | $12.44 | $5.87 | 3,425,590 |
| 2016-05-25 | $12.72 | $12.77 | $12.30 | $12.36 | $5.83 | 4,147,310 |
| 2016-05-24 | $12.81 | $12.90 | $12.54 | $12.65 | $5.97 | 2,473,590 |
| 2016-05-23 | $12.50 | $12.98 | $12.50 | $12.87 | $6.07 | 5,339,660 |
| 2016-05-20 | $12.20 | $12.51 | $12.18 | $12.49 | $5.89 | 2,576,180 |
| 2016-05-19 | $12.22 | $12.48 | $12.22 | $12.28 | $5.79 | 2,433,150 |
| 2016-05-18 | $12.52 | $12.65 | $12.14 | $12.20 | $5.76 | 3,430,200 |
| 2016-05-17 | $12.51 | $12.85 | $12.51 | $12.66 | $5.97 | 4,339,310 |
| 2016-05-16 | $12.21 | $12.57 | $12.20 | $12.56 | $5.93 | 5,115,660 |
| 2016-05-13 | $12.06 | $12.35 | $12.02 | $12.22 | $5.77 | 4,505,690 |
| 2016-05-12 | $11.95 | $12.20 | $11.78 | $12.10 | $5.71 | 4,110,400 |
| 2016-05-11 | $12.38 | $12.39 | $12.06 | $12.13 | $5.72 | 5,185,550 |
| 2016-05-10 | $12.23 | $12.37 | $12.10 | $12.24 | $5.78 | 4,202,420 |
| 2016-05-09 | $12.83 | $12.83 | $12.16 | $12.22 | $5.77 | 6,493,760 |
| 2016-05-06 | $13.20 | $13.33 | $12.87 | $12.95 | $6.11 | 8,978,450 |
| 2016-05-05 | $13.02 | $13.20 | $13.02 | $13.18 | $6.22 | 5,151,830 |
| 2016-05-04 | $13.30 | $13.37 | $13.07 | $13.20 | $6.23 | 8,503,000 |
| 2016-05-03 | $13.10 | $13.41 | $12.92 | $13.39 | $6.32 | 11,457,370 |
| 2016-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $6.37 | 0 |
| 2016-04-29 | $13.55 | $13.60 | $13.39 | $13.50 | $6.37 | 3,727,150 |
| 2016-04-28 | $13.63 | $13.73 | $13.40 | $13.60 | $6.42 | 3,340,020 |
| 2016-04-27 | $13.71 | $13.85 | $13.61 | $13.63 | $6.43 | 2,930,180 |
| 2016-04-26 | $13.41 | $13.82 | $13.40 | $13.77 | $6.50 | 4,008,960 |
| 2016-04-25 | $13.15 | $13.59 | $13.03 | $13.50 | $6.37 | 3,502,230 |
| 2016-04-22 | $13.08 | $13.31 | $13.02 | $13.30 | $6.28 | 2,282,950 |
| 2016-04-21 | $13.10 | $13.38 | $13.05 | $13.07 | $6.17 | 3,327,360 |
| 2016-04-20 | $13.87 | $13.93 | $13.00 | $13.20 | $6.23 | 6,693,830 |
| 2016-04-19 | $13.93 | $13.99 | $13.72 | $13.85 | $6.54 | 3,171,840 |
| 2016-04-18 | $14.00 | $14.00 | $13.70 | $13.90 | $6.56 | 4,296,400 |
| 2016-04-15 | $14.04 | $14.15 | $13.91 | $14.13 | $6.67 | 3,974,650 |
| 2016-04-14 | $13.98 | $14.20 | $13.84 | $14.11 | $6.66 | 5,471,330 |
| 2016-04-13 | $13.82 | $14.02 | $13.78 | $13.89 | $6.55 | 6,906,160 |
| 2016-04-12 | $13.85 | $13.89 | $13.54 | $13.73 | $6.48 | 4,938,930 |
| 2016-04-11 | $13.60 | $13.93 | $13.53 | $13.90 | $6.56 | 7,335,420 |
| 2016-04-08 | $13.72 | $13.80 | $13.29 | $13.52 | $6.38 | 7,425,980 |
| 2016-04-07 | $13.99 | $14.01 | $13.63 | $13.82 | $6.52 | 6,137,630 |
| 2016-04-06 | $13.79 | $13.98 | $13.71 | $13.86 | $6.54 | 4,861,670 |
| 2016-04-05 | $13.30 | $13.85 | $13.26 | $13.80 | $6.51 | 5,951,690 |
| 2016-04-04 | $13.38 | $13.38 | $13.38 | $13.38 | $6.31 | 0 |
| 2016-04-01 | $13.16 | $13.45 | $13.00 | $13.38 | $6.31 | 3,758,820 |
| 2016-03-31 | $13.47 | $13.47 | $13.28 | $13.33 | $6.29 | 3,982,790 |
| 2016-03-30 | $13.03 | $13.38 | $13.03 | $13.35 | $6.30 | 4,385,200 |
| 2016-03-29 | $13.20 | $13.32 | $12.85 | $12.91 | $6.09 | 3,753,250 |
| 2016-03-28 | $13.53 | $13.61 | $13.15 | $13.28 | $6.27 | 5,168,100 |
| 2016-03-25 | $13.04 | $13.54 | $13.00 | $13.47 | $6.36 | 7,346,510 |
| 2016-03-24 | $13.16 | $13.26 | $13.03 | $13.04 | $6.15 | 4,797,290 |
| 2016-03-23 | $13.15 | $13.45 | $13.10 | $13.29 | $6.27 | 5,892,820 |
| 2016-03-22 | $13.10 | $13.47 | $13.00 | $13.23 | $6.24 | 6,160,630 |
| 2016-03-21 | $13.20 | $13.26 | $13.01 | $13.19 | $6.22 | 8,998,190 |
| 2016-03-18 | $12.66 | $13.17 | $12.64 | $13.11 | $6.19 | 8,720,490 |
| 2016-03-17 | $12.56 | $12.81 | $12.40 | $12.69 | $5.99 | 7,236,810 |
| 2016-03-16 | $12.32 | $12.66 | $12.32 | $12.53 | $5.91 | 9,584,950 |
| 2016-03-15 | $12.18 | $12.54 | $12.18 | $12.32 | $5.81 | 5,747,210 |
| 2016-03-14 | $11.93 | $12.37 | $11.91 | $12.23 | $5.77 | 6,452,850 |
| 2016-03-11 | $11.70 | $11.86 | $11.55 | $11.78 | $5.56 | 2,943,030 |
| 2016-03-10 | $11.89 | $12.04 | $11.68 | $11.75 | $5.54 | 4,286,400 |
| 2016-03-09 | $12.07 | $12.20 | $11.78 | $11.92 | $5.62 | 5,584,830 |
| 2016-03-08 | $12.14 | $12.38 | $11.77 | $12.36 | $5.83 | 5,866,300 |
| 2016-03-07 | $11.98 | $12.22 | $11.90 | $12.11 | $5.71 | 4,445,590 |
| 2016-03-04 | $12.30 | $12.31 | $11.64 | $11.78 | $5.56 | 7,747,280 |
| 2016-03-03 | $12.25 | $12.59 | $12.22 | $12.32 | $5.81 | 7,305,680 |
| 2016-03-02 | $11.83 | $12.38 | $11.72 | $12.35 | $5.83 | 9,479,290 |
| 2016-03-01 | $11.40 | $12.04 | $11.36 | $11.86 | $5.60 | 17,233,070 |
| 2016-02-29 | $12.62 | $12.62 | $12.62 | $12.62 | $5.95 | 0 |
| 2016-02-26 | $12.62 | $12.62 | $12.62 | $12.62 | $5.95 | 0 |
| 2016-02-25 | $12.62 | $12.62 | $12.62 | $12.62 | $5.95 | 0 |
| 2016-02-24 | $12.62 | $12.62 | $12.62 | $12.62 | $5.95 | 0 |
| 2016-02-23 | $12.62 | $12.62 | $12.62 | $12.62 | $5.95 | 0 |
| 2016-02-22 | $12.62 | $12.62 | $12.62 | $12.62 | $5.95 | 0 |
| 2016-02-19 | $12.62 | $12.62 | $12.62 | $12.62 | $5.95 | 0 |
| 2016-02-18 | $12.73 | $12.81 | $12.59 | $12.62 | $5.95 | 6,674,810 |
| 2016-02-17 | $12.63 | $12.75 | $12.50 | $12.71 | $6.00 | 5,647,370 |
| 2016-02-16 | $12.31 | $12.67 | $12.24 | $12.65 | $5.97 | 6,178,520 |
| 2016-02-15 | $11.91 | $12.28 | $11.82 | $12.20 | $5.76 | 3,703,940 |
| 2016-02-12 | $12.20 | $12.20 | $12.20 | $12.20 | $5.76 | 0 |
| 2016-02-11 | $12.20 | $12.20 | $12.20 | $12.20 | $5.76 | 0 |
| 2016-02-10 | $12.20 | $12.20 | $12.20 | $12.20 | $5.76 | 0 |
| 2016-02-09 | $12.20 | $12.20 | $12.20 | $12.20 | $5.76 | 0 |
| 2016-02-08 | $12.20 | $12.20 | $12.20 | $12.20 | $5.76 | 0 |
| 2016-02-05 | $12.32 | $12.49 | $12.13 | $12.20 | $5.76 | 3,873,930 |
| 2016-02-04 | $11.96 | $12.48 | $11.95 | $12.32 | $5.81 | 7,026,710 |
| 2016-02-03 | $11.79 | $12.02 | $11.65 | $11.97 | $5.65 | 6,151,600 |
| 2016-02-02 | $11.61 | $12.05 | $11.61 | $11.96 | $5.64 | 5,761,750 |
| 2016-02-01 | $11.74 | $11.85 | $11.44 | $11.63 | $5.49 | 4,794,740 |
| 2016-01-29 | $11.17 | $11.76 | $11.11 | $11.64 | $5.49 | 5,946,010 |
| 2016-01-28 | $11.46 | $11.67 | $11.10 | $11.12 | $5.25 | 4,541,110 |
| 2016-01-27 | $11.70 | $11.75 | $11.05 | $11.66 | $5.50 | 7,015,130 |
| 2016-01-26 | $12.46 | $12.48 | $11.54 | $11.55 | $5.45 | 7,120,660 |
| 2016-01-25 | $12.70 | $12.85 | $12.51 | $12.66 | $5.97 | 5,224,740 |
| 2016-01-22 | $12.50 | $12.74 | $12.06 | $12.57 | $5.93 | 5,535,130 |
| 2016-01-21 | $12.62 | $12.95 | $12.25 | $12.27 | $5.79 | 5,073,810 |
| 2016-01-20 | $12.83 | $13.09 | $12.62 | $12.80 | $6.04 | 6,818,590 |
| 2016-01-19 | $12.32 | $12.98 | $12.23 | $12.89 | $6.08 | 7,027,280 |
| 2016-01-18 | $11.80 | $12.47 | $11.68 | $12.32 | $5.81 | 5,346,740 |
| 2016-01-15 | $12.75 | $12.90 | $12.02 | $12.07 | $5.70 | 6,598,350 |
| 2016-01-14 | $12.01 | $12.93 | $12.00 | $12.83 | $6.05 | 7,110,650 |
| 2016-01-13 | $12.88 | $12.98 | $12.35 | $12.38 | $5.84 | 5,271,190 |
| 2016-01-12 | $12.86 | $13.08 | $12.58 | $12.69 | $5.99 | 6,079,810 |
| 2016-01-11 | $13.18 | $13.55 | $12.60 | $12.62 | $5.95 | 9,973,870 |
| 2016-01-08 | $13.70 | $13.95 | $12.66 | $13.67 | $6.45 | 9,876,660 |
| 2016-01-07 | $14.33 | $14.38 | $13.29 | $13.32 | $6.29 | 3,119,300 |
| 2016-01-06 | $14.55 | $14.79 | $14.39 | $14.77 | $6.97 | 7,363,090 |
| 2016-01-05 | $14.05 | $14.81 | $13.85 | $14.44 | $6.81 | 12,147,440 |
| 2016-01-04 | $16.08 | $16.08 | $14.58 | $14.60 | $6.89 | 10,954,140 |
| 2016-01-01 | $16.19 | $16.19 | $16.19 | $16.19 | $7.64 | 0 |
| 2015-12-31 | $16.51 | $16.62 | $16.17 | $16.19 | $7.64 | 7,605,200 |
| 2015-12-30 | $16.43 | $16.70 | $16.22 | $16.58 | $7.82 | 8,911,070 |
| 2015-12-29 | $16.26 | $16.49 | $16.03 | $16.44 | $7.76 | 8,997,120 |
| 2015-12-28 | $16.63 | $17.05 | $15.99 | $16.21 | $7.65 | 17,625,070 |
| 2015-12-25 | $16.25 | $16.62 | $16.25 | $16.57 | $7.82 | 10,872,770 |
| 2015-12-24 | $15.51 | $16.45 | $15.46 | $16.43 | $7.75 | 12,558,350 |
| 2015-12-23 | $16.08 | $16.08 | $15.62 | $15.66 | $7.39 | 11,237,990 |
| 2015-12-22 | $15.85 | $16.14 | $15.62 | $16.09 | $7.59 | 10,097,800 |
| 2015-12-21 | $15.47 | $15.96 | $15.37 | $15.83 | $7.47 | 11,329,150 |
| 2015-12-18 | $15.60 | $15.75 | $15.29 | $15.41 | $7.27 | 10,412,660 |
| 2015-12-17 | $15.31 | $15.73 | $15.30 | $15.61 | $7.37 | 13,955,910 |
| 2015-12-16 | $15.18 | $15.54 | $15.17 | $15.32 | $7.23 | 14,180,870 |
| 2015-12-15 | $14.89 | $15.14 | $14.82 | $14.96 | $7.06 | 6,809,030 |
| 2015-12-14 | $14.52 | $14.90 | $14.48 | $14.87 | $7.02 | 6,279,700 |
| 2015-12-11 | $14.78 | $14.85 | $14.38 | $14.51 | $6.85 | 10,955,660 |
| 2015-12-10 | $14.89 | $15.10 | $14.82 | $14.90 | $7.03 | 6,169,820 |
| 2015-12-09 | $14.97 | $15.06 | $14.75 | $14.90 | $7.03 | 8,398,980 |
| 2015-12-08 | $15.54 | $15.66 | $15.08 | $15.10 | $7.13 | 12,496,530 |
| 2015-12-07 | $15.20 | $15.80 | $15.01 | $15.70 | $7.41 | 15,928,400 |
| 2015-12-04 | $14.90 | $15.39 | $14.85 | $15.10 | $7.13 | 12,433,380 |
| 2015-12-03 | $14.78 | $15.19 | $14.62 | $15.05 | $7.10 | 10,328,980 |
| 2015-12-02 | $15.00 | $15.00 | $14.21 | $14.81 | $6.99 | 13,662,930 |
| 2015-12-01 | $14.90 | $15.41 | $14.71 | $15.08 | $7.12 | 13,010,590 |
| 2015-11-30 | $15.00 | $15.28 | $14.10 | $14.95 | $7.05 | 14,486,960 |
| 2015-11-27 | $15.96 | $16.24 | $14.81 | $14.94 | $7.05 | 18,957,620 |
| 2015-11-26 | $15.67 | $16.63 | $15.55 | $16.08 | $7.59 | 20,695,900 |
| 2015-11-25 | $15.52 | $15.78 | $15.46 | $15.64 | $7.38 | 14,748,940 |
| 2015-11-24 | $15.08 | $15.74 | $14.70 | $15.66 | $7.39 | 14,639,240 |
| 2015-11-23 | $15.21 | $15.87 | $14.98 | $15.11 | $7.13 | 18,057,560 |
| 2015-11-20 | $14.58 | $15.35 | $14.49 | $15.31 | $7.22 | 18,234,000 |
| 2015-11-19 | $14.30 | $14.60 | $14.22 | $14.56 | $6.87 | 8,036,880 |
| 2015-11-18 | $14.65 | $14.78 | $14.17 | $14.22 | $6.71 | 10,713,650 |
| 2015-11-17 | $15.00 | $15.19 | $14.61 | $14.63 | $6.90 | 12,885,330 |
| 2015-11-16 | $14.19 | $14.79 | $14.10 | $14.76 | $6.96 | 11,562,430 |
| 2015-11-13 | $14.51 | $14.59 | $14.13 | $14.36 | $6.78 | 16,716,700 |
| 2015-11-12 | $15.19 | $15.67 | $14.68 | $14.71 | $6.94 | 17,118,380 |
| 2015-11-11 | $15.04 | $15.21 | $14.92 | $15.15 | $7.15 | 10,791,670 |
| 2015-11-10 | $15.10 | $15.47 | $14.81 | $15.19 | $7.17 | 16,133,450 |
| 2015-11-09 | $14.42 | $15.38 | $14.21 | $15.17 | $7.16 | 24,326,990 |
| 2015-11-06 | $14.39 | $14.75 | $14.30 | $14.60 | $6.89 | 16,007,080 |
| 2015-11-05 | $14.18 | $14.77 | $13.88 | $14.42 | $6.80 | 23,442,830 |
| 2015-11-04 | $13.47 | $14.39 | $13.47 | $14.23 | $6.71 | 16,691,160 |
| 2015-11-03 | $13.63 | $13.77 | $13.32 | $13.41 | $6.33 | 11,215,210 |
| 2015-11-02 | $13.48 | $14.25 | $13.30 | $13.61 | $6.42 | 14,555,720 |
| 2015-10-30 | $13.99 | $14.11 | $13.71 | $13.79 | $6.51 | 11,538,630 |
| 2015-10-29 | $13.99 | $14.10 | $13.51 | $13.80 | $6.51 | 11,775,630 |
| 2015-10-28 | $14.00 | $14.76 | $13.74 | $13.79 | $6.51 | 18,064,810 |
| 2015-10-27 | $14.00 | $14.45 | $13.39 | $14.16 | $6.68 | 18,864,240 |
| 2015-10-26 | $14.89 | $14.98 | $13.80 | $14.09 | $6.65 | 31,917,910 |
| 2015-10-23 | $13.40 | $14.65 | $13.25 | $14.65 | $6.91 | 28,863,190 |
| 2015-10-22 | $12.95 | $13.58 | $12.76 | $13.32 | $6.29 | 17,838,400 |
| 2015-10-21 | $13.60 | $13.85 | $12.55 | $12.81 | $6.04 | 23,748,250 |
| 2015-10-20 | $13.67 | $13.80 | $13.33 | $13.79 | $6.51 | 22,470,270 |
| 2015-10-19 | $13.99 | $14.17 | $13.46 | $13.72 | $6.47 | 32,181,670 |
| 2015-10-16 | $12.89 | $13.96 | $12.89 | $13.96 | $6.59 | 48,330,360 |
| 2015-10-15 | $11.82 | $12.76 | $11.82 | $12.69 | $5.99 | 19,451,860 |
| 2015-10-14 | $12.19 | $12.32 | $11.90 | $11.93 | $5.63 | 16,021,440 |
| 2015-10-13 | $11.88 | $12.54 | $11.81 | $12.34 | $5.82 | 23,014,000 |
| 2015-10-12 | $11.30 | $12.14 | $11.20 | $12.02 | $5.67 | 19,324,710 |
| 2015-10-09 | $10.95 | $11.24 | $10.95 | $11.16 | $5.27 | 11,534,910 |
| 2015-10-08 | $10.93 | $11.07 | $10.84 | $10.91 | $5.15 | 10,570,030 |
| 2015-10-07 | $10.59 | $10.59 | $10.59 | $10.59 | $5.00 | 0 |
| 2015-10-06 | $10.59 | $10.59 | $10.59 | $10.59 | $5.00 | 0 |
| 2015-10-05 | $10.59 | $10.59 | $10.59 | $10.59 | $5.00 | 0 |
| 2015-10-02 | $10.59 | $10.59 | $10.59 | $10.59 | $5.00 | 0 |
| 2015-10-01 | $10.59 | $10.59 | $10.59 | $10.59 | $5.00 | 0 |
| 2015-09-30 | $10.62 | $10.71 | $10.52 | $10.59 | $5.00 | 4,414,370 |
| 2015-09-29 | $10.52 | $10.67 | $10.43 | $10.46 | $4.94 | 5,432,320 |
| 2015-09-28 | $10.68 | $10.82 | $10.31 | $10.69 | $5.04 | 6,731,380 |
| 2015-09-25 | $10.80 | $10.90 | $10.42 | $10.68 | $5.04 | 9,842,390 |
| 2015-09-24 | $10.80 | $10.93 | $10.62 | $10.83 | $5.11 | 8,979,630 |
| 2015-09-23 | $10.63 | $11.13 | $10.63 | $10.78 | $5.09 | 12,213,290 |
| 2015-09-22 | $10.76 | $10.97 | $10.60 | $10.75 | $5.07 | 9,967,730 |
| 2015-09-21 | $10.25 | $10.95 | $10.17 | $10.77 | $5.08 | 10,994,630 |
| 2015-09-18 | $10.30 | $10.58 | $10.10 | $10.36 | $4.89 | 10,433,510 |
| 2015-09-17 | $10.45 | $10.74 | $10.11 | $10.16 | $4.79 | 15,609,900 |
| 2015-09-16 | $10.00 | $10.74 | $9.86 | $10.61 | $5.01 | 16,091,190 |
| 2015-09-15 | $9.99 | $10.37 | $9.68 | $9.81 | $4.63 | 16,098,120 |
| 2015-09-14 | $11.60 | $11.75 | $10.25 | $10.25 | $4.84 | 23,607,690 |
| 2015-09-11 | $10.99 | $11.70 | $10.99 | $11.39 | $5.37 | 20,505,040 |
| 2015-09-10 | $11.02 | $11.33 | $10.94 | $10.98 | $5.18 | 19,498,440 |
| 2015-09-09 | $11.10 | $11.44 | $10.91 | $11.28 | $5.32 | 25,849,090 |
| 2015-09-08 | $10.50 | $11.12 | $10.30 | $11.07 | $5.22 | 23,513,050 |
| 2015-09-07 | $11.13 | $11.58 | $10.55 | $10.61 | $5.01 | 30,817,590 |
| 2015-09-04 | $11.08 | $11.08 | $11.08 | $11.08 | $5.23 | 0 |
| 2015-09-03 | $11.08 | $11.08 | $11.08 | $11.08 | $5.23 | 0 |
| 2015-09-02 | $11.08 | $12.29 | $11.08 | $11.08 | $5.23 | 40,420,860 |
| 2015-09-01 | $12.91 | $13.20 | $12.31 | $12.31 | $5.81 | 37,849,700 |
| 2015-08-31 | $14.00 | $15.11 | $13.41 | $13.68 | $6.45 | 64,478,700 |
| 2015-08-28 | $12.00 | $13.74 | $11.91 | $13.74 | $6.48 | 42,129,680 |
| 2015-08-27 | $10.49 | $12.83 | $10.49 | $12.49 | $5.89 | 60,056,540 |
| 2015-08-26 | $11.66 | $11.66 | $11.66 | $11.66 | $5.50 | 3,649,000 |
| 2015-08-25 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-24 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-21 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-20 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-19 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-18 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-17 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-14 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-13 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-12 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-11 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-10 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-07 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-06 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-05 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-04 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-08-03 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-07-31 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-07-30 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-07-29 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-07-28 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-07-27 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-07-24 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-07-23 | $13.10 | $13.10 | $13.10 | $13.10 | $6.18 | 0 |
| 2015-07-22 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-21 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-20 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-17 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-16 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-15 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-14 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-13 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-10 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-09 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-08 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-07 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-06 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-03 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-02 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-07-01 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-30 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-29 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-26 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-25 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-24 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-23 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-22 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-19 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-18 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-17 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-16 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-15 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-12 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-11 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-10 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-09 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-08 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-05 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-04 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-03 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-02 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-06-01 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-29 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-28 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-27 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-26 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-25 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-22 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-21 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-20 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-19 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-18 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-15 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-14 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-13 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-12 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-11 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-08 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-07 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-06 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-05 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-04 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-05-01 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-30 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-29 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-28 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-27 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-24 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-23 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-22 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-21 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-20 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-17 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-16 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-15 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-14 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-13 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-10 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-09 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-08 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-07 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-06 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-03 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-02 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-04-01 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-31 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-30 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-27 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-26 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-25 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-24 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-23 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-20 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-19 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-18 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-17 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-16 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-13 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-12 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |
| 2015-03-11 | $13.10 | $13.10 | $13.10 | $13.10 | $6.11 | 0 |