Black Peony Group Company Ltd (600510) Exchange: SHG
Data as of July 10, 2025
$5.09 ($0.02) 0.39%
Black Peony Group Company Ltd - Daily Information
Click for more stock information on Black Peony Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.09 |
| Previous Close | $5.09 |
| High | $5.12 |
| Low | $5.05 |
| Adjusted Open | $5.09 |
| Previous Adjusted Close | $5.09 |
| Adjusted High | $5.12 |
| Adjusted Low | $5.05 |
About Black Peony Group Company Ltd (600510)
BLACK PEONY (GROUP) CO., LTD. is principally engaged in real estate construction business and textile business. The Company operates its businesses through construction business, including construction of allocation housing engineering, city infrastructure engineering and primary land development, as well as textile business, including yarn spinning, weaving and finish processing of fabrics. Its textile products are denim fabrics, apparels and yarn-dyed fabrics. The Company operates its businesses in both domestic and overseas markets.
Invest in Black Peony Group Company Ltd (600510)
Historical Stock Data for Black Peony Group Company Ltd (600510)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $5.09 | $5.12 | $5.05 | $5.09 | $5.09 | 5,678,730 |
| 2025-06-27 | $5.05 | $5.14 | $5.03 | $5.07 | $5.07 | 8,567,200 |
| 2025-06-26 | $5.05 | $5.08 | $5.00 | $5.06 | $5.06 | 7,516,600 |
| 2025-06-25 | $4.99 | $5.06 | $4.97 | $5.06 | $5.06 | 8,998,400 |
| 2025-06-24 | $4.90 | $4.99 | $4.87 | $4.97 | $4.97 | 7,376,800 |
| 2025-06-23 | $4.86 | $4.90 | $4.83 | $4.88 | $4.88 | 6,963,050 |
| 2025-06-20 | $4.89 | $4.94 | $4.88 | $4.88 | $4.88 | 5,571,500 |
| 2025-06-19 | $5.04 | $5.07 | $4.86 | $4.88 | $4.88 | 10,239,500 |
| 2025-06-18 | $5.12 | $5.14 | $4.99 | $5.05 | $5.05 | 8,747,600 |
| 2025-06-17 | $5.12 | $5.19 | $5.10 | $5.14 | $5.14 | 8,558,310 |
| 2025-06-13 | $5.25 | $5.27 | $5.02 | $5.04 | $5.04 | 17,164,890 |
| 2025-06-12 | $5.33 | $5.33 | $5.23 | $5.25 | $5.25 | 8,949,100 |
| 2025-06-11 | $5.24 | $5.34 | $5.21 | $5.32 | $5.32 | 15,236,390 |
| 2025-06-10 | $5.28 | $5.32 | $5.18 | $5.25 | $5.25 | 20,301,750 |
| 2025-06-09 | $4.98 | $5.41 | $4.98 | $5.30 | $5.30 | 37,416,460 |
| 2025-06-06 | $4.94 | $5.00 | $4.94 | $4.98 | $4.98 | 6,549,200 |
| 2025-06-05 | $4.95 | $5.07 | $4.92 | $4.96 | $4.96 | 11,358,290 |
| 2025-06-04 | $4.86 | $4.97 | $4.84 | $4.97 | $4.97 | 10,709,700 |
| 2025-06-03 | $4.88 | $4.92 | $4.84 | $4.84 | $4.84 | 8,041,200 |
| 2025-05-30 | $4.90 | $4.92 | $4.86 | $4.92 | $4.92 | 9,238,800 |
| 2025-05-29 | $4.89 | $4.93 | $4.87 | $4.90 | $4.90 | 8,186,620 |
| 2025-05-28 | $4.91 | $4.95 | $4.87 | $4.89 | $4.89 | 6,818,200 |
| 2025-05-27 | $4.90 | $4.93 | $4.84 | $4.91 | $4.91 | 7,136,800 |
| 2025-05-26 | $4.89 | $4.93 | $4.86 | $4.90 | $4.90 | 5,313,700 |
| 2025-05-23 | $4.91 | $4.96 | $4.86 | $4.88 | $4.88 | 11,670,700 |
| 2025-05-22 | $5.01 | $5.03 | $4.91 | $4.92 | $4.92 | 9,810,500 |
| 2025-05-21 | $5.03 | $5.05 | $4.97 | $4.99 | $4.99 | 8,148,360 |
| 2025-05-20 | $5.05 | $5.08 | $4.99 | $5.03 | $5.03 | 10,868,100 |
| 2025-05-19 | $4.96 | $5.07 | $4.94 | $5.05 | $5.05 | 13,601,480 |
| 2025-05-16 | $5.01 | $5.01 | $4.95 | $4.96 | $4.96 | 6,748,600 |
| 2025-05-15 | $5.04 | $5.04 | $4.96 | $4.97 | $4.97 | 7,567,200 |
| 2025-05-14 | $5.07 | $5.07 | $5.00 | $5.02 | $5.02 | 9,850,500 |
| 2025-05-13 | $5.10 | $5.16 | $4.99 | $5.02 | $5.02 | 15,506,100 |
| 2025-05-12 | $5.28 | $5.29 | $5.04 | $5.06 | $5.06 | 18,727,520 |
| 2025-05-09 | $5.30 | $5.30 | $5.20 | $5.23 | $5.23 | 10,063,120 |
| 2025-05-08 | $5.26 | $5.29 | $5.22 | $5.28 | $5.28 | 9,113,630 |
| 2025-05-07 | $5.32 | $5.39 | $5.24 | $5.27 | $5.27 | 14,173,360 |
| 2025-05-06 | $5.20 | $5.28 | $5.17 | $5.26 | $5.26 | 14,694,800 |
| 2025-04-30 | $5.22 | $5.28 | $5.15 | $5.21 | $5.21 | 11,558,900 |
| 2025-04-29 | $5.18 | $5.25 | $5.16 | $5.23 | $5.23 | 11,843,790 |
| 2025-04-28 | $5.29 | $5.36 | $5.14 | $5.20 | $5.20 | 22,589,900 |
| 2025-04-25 | $5.37 | $5.57 | $5.30 | $5.32 | $5.32 | 34,261,600 |
| 2025-04-24 | $5.19 | $5.42 | $5.19 | $5.31 | $5.31 | 25,469,060 |
| 2025-04-23 | $5.33 | $5.45 | $5.22 | $5.23 | $5.23 | 30,435,300 |
| 2025-04-22 | $5.10 | $5.62 | $5.08 | $5.32 | $5.32 | 46,949,490 |
| 2025-04-21 | $5.40 | $5.41 | $5.10 | $5.14 | $5.14 | 37,703,570 |
| 2025-04-18 | $4.91 | $5.32 | $4.84 | $5.32 | $5.32 | 32,963,890 |
| 2025-04-17 | $4.77 | $4.92 | $4.73 | $4.84 | $4.84 | 8,509,200 |
| 2025-04-16 | $4.75 | $5.01 | $4.73 | $4.75 | $4.75 | 11,988,010 |
| 2025-04-15 | $4.79 | $4.88 | $4.72 | $4.82 | $4.82 | 9,558,100 |
| 2025-04-14 | $4.78 | $4.91 | $4.71 | $4.79 | $4.79 | 11,671,900 |
| 2025-04-11 | $4.70 | $4.79 | $4.68 | $4.75 | $4.75 | 9,983,580 |
| 2025-04-10 | $4.57 | $4.80 | $4.57 | $4.74 | $4.74 | 14,527,800 |
| 2025-04-09 | $4.35 | $4.59 | $4.16 | $4.55 | $4.55 | 19,550,200 |
| 2025-04-08 | $4.65 | $4.65 | $4.34 | $4.42 | $4.42 | 21,603,600 |
| 2025-04-07 | $5.00 | $5.00 | $4.66 | $4.66 | $4.66 | 11,215,100 |
| 2025-04-03 | $5.11 | $5.22 | $5.07 | $5.18 | $5.18 | 7,277,270 |
| 2025-04-02 | $5.14 | $5.17 | $5.09 | $5.11 | $5.11 | 5,715,400 |
| 2025-04-01 | $5.13 | $5.22 | $5.10 | $5.14 | $5.14 | 6,428,600 |
| 2025-03-31 | $5.15 | $5.16 | $5.04 | $5.12 | $5.12 | 8,581,500 |
| 2025-03-28 | $5.19 | $5.21 | $5.12 | $5.14 | $5.14 | 4,697,400 |
| 2025-03-27 | $5.25 | $5.29 | $5.17 | $5.19 | $5.19 | 5,076,020 |
| 2025-03-26 | $5.22 | $5.29 | $5.16 | $5.25 | $5.25 | 6,070,000 |
| 2025-03-25 | $5.17 | $5.22 | $5.12 | $5.18 | $5.18 | 5,112,600 |
| 2025-03-24 | $5.25 | $5.28 | $5.06 | $5.18 | $5.18 | 10,323,400 |
| 2025-03-21 | $5.34 | $5.36 | $5.23 | $5.28 | $5.28 | 8,916,400 |
| 2025-03-20 | $5.39 | $5.43 | $5.33 | $5.35 | $5.35 | 6,691,060 |
| 2025-03-19 | $5.47 | $5.47 | $5.35 | $5.38 | $5.38 | 9,011,620 |
| 2025-03-18 | $5.46 | $5.51 | $5.41 | $5.46 | $5.46 | 8,905,100 |
| 2025-03-17 | $5.36 | $5.59 | $5.34 | $5.47 | $5.47 | 22,754,660 |
| 2025-03-14 | $5.30 | $5.38 | $5.23 | $5.34 | $5.34 | 11,309,920 |
| 2025-03-13 | $5.34 | $5.35 | $5.19 | $5.28 | $5.28 | 11,909,400 |
| 2025-03-12 | $5.28 | $5.47 | $5.28 | $5.34 | $5.34 | 18,140,700 |
| 2025-03-11 | $5.22 | $5.30 | $5.17 | $5.28 | $5.28 | 9,357,300 |
| 2025-03-10 | $5.28 | $5.33 | $5.19 | $5.27 | $5.27 | 10,151,500 |
| 2025-03-07 | $5.19 | $5.35 | $5.14 | $5.24 | $5.24 | 16,142,830 |
| 2025-03-06 | $5.11 | $5.25 | $5.07 | $5.22 | $5.22 | 15,348,280 |
| 2025-03-05 | $5.12 | $5.18 | $5.06 | $5.10 | $5.10 | 9,015,660 |
| 2025-03-04 | $4.97 | $5.14 | $4.97 | $5.12 | $5.12 | 12,584,940 |
| 2025-03-03 | $4.98 | $5.06 | $4.94 | $4.96 | $4.96 | 9,919,990 |
| 2025-02-28 | $5.00 | $5.06 | $4.95 | $4.96 | $4.96 | 8,720,000 |
| 2025-02-27 | $5.05 | $5.10 | $4.95 | $5.02 | $5.02 | 9,393,280 |
| 2025-02-26 | $4.96 | $5.09 | $4.95 | $5.03 | $5.03 | 9,331,900 |
| 2025-02-25 | $4.86 | $5.04 | $4.79 | $4.94 | $4.94 | 16,742,700 |
| 2025-02-24 | $4.67 | $4.85 | $4.67 | $4.84 | $4.84 | 13,711,110 |
| 2025-02-20 | $4.65 | $4.69 | $4.60 | $4.66 | $4.66 | 5,959,100 |
| 2025-02-19 | $4.64 | $4.66 | $4.61 | $4.65 | $4.65 | 5,616,900 |
| 2025-02-18 | $4.80 | $4.80 | $4.62 | $4.64 | $4.64 | 8,053,900 |
| 2025-02-17 | $4.75 | $4.83 | $4.70 | $4.78 | $4.78 | 7,417,770 |
| 2025-02-14 | $4.83 | $4.87 | $4.70 | $4.73 | $4.73 | 9,175,900 |
| 2025-02-13 | $4.82 | $4.89 | $4.81 | $4.83 | $4.83 | 10,375,070 |
| 2025-02-12 | $4.78 | $4.83 | $4.74 | $4.82 | $4.82 | 7,104,140 |
| 2025-02-11 | $4.83 | $4.84 | $4.71 | $4.75 | $4.75 | 7,152,900 |
| 2025-02-10 | $4.79 | $4.84 | $4.77 | $4.80 | $4.80 | 8,368,760 |
| 2025-02-07 | $4.79 | $4.82 | $4.72 | $4.78 | $4.78 | 8,943,740 |
| 2025-02-06 | $4.71 | $4.72 | $4.65 | $4.72 | $4.72 | 6,075,170 |
| 2025-02-05 | $4.68 | $4.74 | $4.63 | $4.72 | $4.72 | 6,757,600 |
| 2025-01-27 | $4.65 | $4.75 | $4.64 | $4.64 | $4.64 | 3,939,400 |
| 2025-01-24 | $4.67 | $4.69 | $4.59 | $4.65 | $4.65 | 4,615,000 |
| 2025-01-23 | $4.71 | $4.78 | $4.65 | $4.66 | $4.66 | 5,761,900 |
| 2025-01-22 | $4.73 | $4.76 | $4.63 | $4.65 | $4.65 | 5,772,300 |
| 2025-01-21 | $4.80 | $4.86 | $4.73 | $4.76 | $4.76 | 7,284,000 |
| 2025-01-20 | $4.61 | $4.85 | $4.55 | $4.78 | $4.78 | 13,016,900 |
| 2025-01-17 | $4.54 | $4.65 | $4.45 | $4.57 | $4.57 | 7,267,540 |
| 2025-01-16 | $4.53 | $4.63 | $4.51 | $4.54 | $4.54 | 6,086,800 |
| 2025-01-15 | $4.54 | $4.56 | $4.48 | $4.52 | $4.52 | 4,785,940 |
| 2025-01-14 | $4.41 | $4.55 | $4.41 | $4.54 | $4.54 | 6,668,260 |
| 2025-01-13 | $4.38 | $4.43 | $4.28 | $4.40 | $4.40 | 4,230,300 |
| 2025-01-09 | $4.49 | $4.55 | $4.46 | $4.51 | $4.51 | 4,126,000 |
| 2025-01-08 | $4.54 | $4.57 | $4.42 | $4.50 | $4.50 | 5,211,240 |
| 2025-01-07 | $4.50 | $4.57 | $4.43 | $4.56 | $4.56 | 5,923,600 |
| 2025-01-06 | $4.47 | $4.53 | $4.35 | $4.47 | $4.47 | 6,585,300 |
| 2025-01-03 | $4.72 | $4.73 | $4.48 | $4.49 | $4.49 | 9,508,960 |
| 2025-01-02 | $4.76 | $4.87 | $4.65 | $4.67 | $4.67 | 8,981,500 |
| 2024-12-31 | $4.81 | $4.88 | $4.73 | $4.77 | $4.77 | 9,851,400 |
| 2024-12-30 | $4.86 | $4.88 | $4.75 | $4.82 | $4.82 | 7,853,800 |
| 2024-12-27 | $4.81 | $4.94 | $4.80 | $4.88 | $4.88 | 8,834,000 |
| 2024-12-26 | $4.84 | $4.88 | $4.81 | $4.82 | $4.82 | 6,984,460 |
| 2024-12-25 | $4.98 | $4.98 | $4.78 | $4.85 | $4.85 | 8,937,210 |
| 2024-12-24 | $4.95 | $4.97 | $4.88 | $4.94 | $4.94 | 8,350,700 |
| 2024-12-23 | $5.03 | $5.05 | $4.88 | $4.89 | $4.89 | 14,748,560 |
| 2024-12-20 | $5.03 | $5.06 | $4.99 | $5.03 | $5.03 | 10,604,690 |
| 2024-12-19 | $5.01 | $5.06 | $4.96 | $5.04 | $5.04 | 10,016,200 |
| 2024-12-18 | $5.10 | $5.14 | $5.04 | $5.07 | $5.07 | 8,546,340 |
| 2024-12-17 | $5.26 | $5.29 | $5.04 | $5.06 | $5.06 | 16,870,400 |
| 2024-12-16 | $5.30 | $5.36 | $5.24 | $5.28 | $5.28 | 12,327,290 |
| 2024-12-13 | $5.52 | $5.53 | $5.31 | $5.31 | $5.31 | 22,448,770 |
| 2024-12-12 | $5.48 | $5.57 | $5.41 | $5.54 | $5.54 | 24,040,390 |
| 2024-12-11 | $5.40 | $5.53 | $5.38 | $5.51 | $5.51 | 27,185,810 |
| 2024-12-10 | $5.66 | $5.67 | $5.39 | $5.41 | $5.41 | 40,399,800 |
| 2024-12-09 | $5.37 | $5.59 | $5.29 | $5.41 | $5.41 | 45,027,360 |
| 2024-12-06 | $5.27 | $5.42 | $5.24 | $5.40 | $5.40 | 28,393,370 |
| 2024-12-05 | $5.18 | $5.29 | $5.16 | $5.27 | $5.27 | 15,392,600 |
| 2024-12-04 | $5.28 | $5.40 | $5.21 | $5.23 | $5.23 | 21,636,790 |
| 2024-12-03 | $5.27 | $5.32 | $5.21 | $5.29 | $5.29 | 16,934,470 |
| 2024-12-02 | $5.20 | $5.31 | $5.19 | $5.28 | $5.28 | 18,563,560 |
| 2024-11-29 | $5.17 | $5.25 | $5.08 | $5.20 | $5.20 | 19,626,700 |
| 2024-11-28 | $5.08 | $5.30 | $5.07 | $5.20 | $5.20 | 25,264,070 |
| 2024-11-27 | $4.98 | $5.12 | $4.83 | $5.11 | $5.11 | 19,513,500 |
| 2024-11-26 | $5.10 | $5.14 | $4.99 | $5.02 | $5.02 | 19,288,900 |
| 2024-11-25 | $5.19 | $5.23 | $5.04 | $5.13 | $5.13 | 24,494,120 |
| 2024-11-22 | $5.49 | $5.49 | $5.17 | $5.23 | $5.23 | 42,912,400 |
| 2024-11-21 | $5.26 | $5.61 | $5.23 | $5.55 | $5.55 | 59,339,200 |
| 2024-11-20 | $5.30 | $5.37 | $5.16 | $5.31 | $5.31 | 44,888,640 |
| 2024-11-19 | $5.04 | $5.48 | $4.92 | $5.35 | $5.35 | 74,958,710 |
| 2024-11-18 | $5.10 | $5.23 | $5.02 | $5.23 | $5.23 | 65,870,270 |
| 2024-11-15 | $4.94 | $5.00 | $4.75 | $4.75 | $4.75 | 15,261,800 |
| 2024-11-14 | $5.25 | $5.27 | $4.94 | $4.96 | $4.96 | 18,516,200 |
| 2024-11-13 | $5.16 | $5.34 | $5.08 | $5.18 | $5.18 | 21,736,280 |
| 2024-11-12 | $5.47 | $5.52 | $5.17 | $5.21 | $5.21 | 35,174,610 |
| 2024-11-11 | $5.73 | $5.93 | $5.41 | $5.50 | $5.50 | 55,522,220 |
| 2024-11-08 | $5.40 | $5.75 | $5.35 | $5.40 | $5.40 | 57,891,900 |
| 2024-11-07 | $4.95 | $5.32 | $4.93 | $5.23 | $5.23 | 30,771,600 |
| 2024-11-06 | $4.93 | $5.00 | $4.79 | $4.94 | $4.94 | 18,712,580 |
| 2024-11-05 | $4.77 | $4.93 | $4.77 | $4.90 | $4.90 | 17,009,420 |
| 2024-11-04 | $4.76 | $4.79 | $4.63 | $4.79 | $4.79 | 11,011,390 |
| 2024-11-01 | $4.86 | $4.91 | $4.71 | $4.77 | $4.77 | 15,175,340 |
| 2024-10-31 | $4.71 | $4.95 | $4.68 | $4.85 | $4.85 | 22,221,220 |
| 2024-10-30 | $4.63 | $4.81 | $4.61 | $4.72 | $4.72 | 13,721,400 |
| 2024-10-29 | $4.82 | $4.83 | $4.60 | $4.60 | $4.60 | 14,671,760 |
| 2024-10-28 | $4.58 | $4.82 | $4.57 | $4.82 | $4.82 | 19,906,300 |
| 2024-10-25 | $4.49 | $4.58 | $4.49 | $4.56 | $4.56 | 12,993,770 |
| 2024-10-24 | $4.47 | $4.53 | $4.46 | $4.50 | $4.50 | 8,036,300 |
| 2024-10-23 | $4.47 | $4.54 | $4.44 | $4.48 | $4.48 | 10,195,500 |
| 2024-10-22 | $4.44 | $4.49 | $4.42 | $4.47 | $4.47 | 8,496,400 |
| 2024-10-21 | $4.54 | $4.54 | $4.40 | $4.45 | $4.45 | 12,082,000 |
| 2024-10-18 | $4.50 | $4.58 | $4.38 | $4.52 | $4.52 | 14,986,290 |
| 2024-10-17 | $4.75 | $4.76 | $4.50 | $4.51 | $4.51 | 16,388,880 |
| 2024-10-16 | $4.58 | $4.77 | $4.58 | $4.74 | $4.74 | 17,718,350 |
| 2024-10-15 | $4.62 | $4.72 | $4.56 | $4.58 | $4.58 | 14,142,870 |
| 2024-10-14 | $4.76 | $4.80 | $4.61 | $4.72 | $4.72 | 20,173,810 |
| 2024-10-11 | $4.47 | $4.77 | $4.40 | $4.61 | $4.61 | 21,889,430 |
| 2024-10-10 | $4.49 | $4.59 | $4.33 | $4.46 | $4.46 | 15,074,270 |
| 2024-10-09 | $4.82 | $4.82 | $4.50 | $4.50 | $4.50 | 29,100,400 |
| 2024-10-08 | $5.50 | $5.50 | $4.82 | $5.00 | $5.00 | 51,645,690 |
| 2024-09-30 | $4.90 | $5.05 | $4.62 | $5.02 | $5.02 | 54,859,850 |
| 2024-09-27 | $4.55 | $4.63 | $4.37 | $4.60 | $4.60 | 34,446,820 |
| 2024-09-26 | $3.96 | $4.37 | $3.90 | $4.37 | $4.37 | 48,018,790 |
| 2024-09-25 | $3.86 | $4.15 | $3.86 | $3.97 | $3.97 | 33,985,610 |
| 2024-09-24 | $3.75 | $3.77 | $3.68 | $3.77 | $3.77 | 9,520,900 |
| 2024-09-23 | $3.66 | $3.71 | $3.63 | $3.68 | $3.68 | 7,389,400 |
| 2024-09-20 | $3.62 | $3.69 | $3.60 | $3.67 | $3.67 | 9,744,990 |
| 2024-09-19 | $3.52 | $3.66 | $3.52 | $3.64 | $3.64 | 8,765,190 |
| 2024-09-18 | $3.49 | $3.55 | $3.41 | $3.50 | $3.50 | 7,156,400 |
| 2024-09-13 | $3.48 | $3.52 | $3.47 | $3.51 | $3.51 | 5,753,410 |
| 2024-09-12 | $3.43 | $3.51 | $3.43 | $3.46 | $3.46 | 3,767,720 |
| 2024-09-11 | $3.48 | $3.49 | $3.42 | $3.43 | $3.43 | 3,290,280 |
| 2024-09-10 | $3.51 | $3.53 | $3.40 | $3.48 | $3.48 | 5,217,570 |
| 2024-09-09 | $3.52 | $3.53 | $3.46 | $3.51 | $3.51 | 3,517,100 |
| 2024-09-06 | $3.54 | $3.56 | $3.50 | $3.51 | $3.51 | 3,546,200 |
| 2024-09-05 | $3.48 | $3.56 | $3.47 | $3.54 | $3.54 | 5,055,010 |
| 2024-09-04 | $3.48 | $3.55 | $3.44 | $3.46 | $3.46 | 5,274,800 |
| 2024-09-03 | $3.50 | $3.53 | $3.45 | $3.49 | $3.49 | 5,122,100 |
| 2024-09-02 | $3.50 | $3.57 | $3.46 | $3.46 | $3.46 | 6,195,300 |
| 2024-08-30 | $3.40 | $3.60 | $3.39 | $3.51 | $3.51 | 8,966,300 |
| 2024-08-29 | $3.35 | $3.40 | $3.34 | $3.39 | $3.39 | 4,283,510 |
| 2024-08-28 | $3.32 | $3.40 | $3.31 | $3.38 | $3.38 | 4,891,500 |
| 2024-08-27 | $3.47 | $3.48 | $3.36 | $3.37 | $3.37 | 4,095,000 |
| 2024-08-26 | $3.37 | $3.48 | $3.36 | $3.46 | $3.46 | 5,228,300 |
| 2024-08-23 | $3.40 | $3.44 | $3.34 | $3.37 | $3.37 | 6,580,800 |
| 2024-08-22 | $3.53 | $3.53 | $3.42 | $3.43 | $3.43 | 5,383,630 |
| 2024-08-21 | $3.50 | $3.52 | $3.46 | $3.48 | $3.48 | 3,255,600 |
| 2024-08-20 | $3.58 | $3.59 | $3.49 | $3.49 | $3.49 | 4,241,500 |
| 2024-08-19 | $3.62 | $3.62 | $3.56 | $3.58 | $3.58 | 3,469,900 |
| 2024-08-16 | $3.65 | $3.69 | $3.59 | $3.60 | $3.60 | 5,067,900 |
| 2024-08-15 | $3.61 | $3.68 | $3.56 | $3.67 | $3.67 | 5,783,800 |
| 2024-08-14 | $3.66 | $3.70 | $3.62 | $3.63 | $3.63 | 3,581,300 |
| 2024-08-13 | $3.66 | $3.70 | $3.60 | $3.66 | $3.66 | 4,114,000 |
| 2024-08-12 | $3.73 | $3.75 | $3.63 | $3.64 | $3.64 | 6,267,100 |
| 2024-08-09 | $3.73 | $3.82 | $3.70 | $3.75 | $3.75 | 8,413,100 |
| 2024-08-08 | $3.70 | $3.78 | $3.67 | $3.72 | $3.72 | 6,062,300 |
| 2024-08-07 | $3.72 | $3.74 | $3.66 | $3.68 | $3.68 | 4,769,500 |
| 2024-08-06 | $3.65 | $3.72 | $3.64 | $3.71 | $3.71 | 5,385,740 |
| 2024-08-05 | $3.66 | $3.73 | $3.61 | $3.61 | $3.61 | 6,304,200 |
| 2024-08-02 | $3.66 | $3.74 | $3.65 | $3.66 | $3.66 | 5,775,350 |
| 2024-08-01 | $3.70 | $3.75 | $3.65 | $3.68 | $3.68 | 5,086,000 |
| 2024-07-31 | $3.62 | $3.70 | $3.57 | $3.70 | $3.70 | 7,407,170 |
| 2024-07-30 | $3.51 | $3.60 | $3.48 | $3.60 | $3.60 | 6,926,300 |
| 2024-07-29 | $3.51 | $3.53 | $3.44 | $3.50 | $3.50 | 4,943,130 |
| 2024-07-26 | $3.47 | $3.52 | $3.46 | $3.50 | $3.50 | 4,888,400 |
| 2024-07-25 | $3.40 | $3.48 | $3.37 | $3.43 | $3.43 | 4,457,140 |
| 2024-07-24 | $3.49 | $3.49 | $3.39 | $3.40 | $3.40 | 5,430,100 |
| 2024-07-23 | $3.50 | $3.58 | $3.48 | $3.49 | $3.49 | 5,127,610 |
| 2024-07-22 | $3.50 | $3.52 | $3.44 | $3.50 | $3.50 | 4,591,620 |
| 2024-07-19 | $3.54 | $3.54 | $3.46 | $3.49 | $3.49 | 5,555,100 |
| 2024-07-18 | $3.57 | $3.58 | $3.47 | $3.55 | $3.55 | 5,543,300 |
| 2024-07-17 | $3.51 | $3.58 | $3.51 | $3.55 | $3.55 | 5,796,800 |
| 2024-07-16 | $3.57 | $3.59 | $3.50 | $3.52 | $3.52 | 4,452,960 |
| 2024-07-15 | $3.66 | $3.66 | $3.54 | $3.55 | $3.55 | 5,198,020 |
| 2024-07-12 | $3.65 | $3.77 | $3.62 | $3.67 | $3.67 | 8,054,320 |
| 2024-07-11 | $3.59 | $3.65 | $3.53 | $3.64 | $3.64 | 7,458,040 |
| 2024-07-10 | $3.54 | $3.57 | $3.45 | $3.48 | $3.48 | 5,660,980 |
| 2024-07-09 | $3.55 | $3.58 | $3.44 | $3.55 | $3.55 | 5,794,960 |
| 2024-07-08 | $3.68 | $3.68 | $3.53 | $3.55 | $3.55 | 6,009,380 |
| 2024-07-05 | $3.70 | $3.71 | $3.63 | $3.68 | $3.68 | 5,162,180 |
| 2024-07-04 | $3.93 | $3.93 | $3.75 | $3.79 | $3.79 | 7,573,880 |
| 2024-07-03 | $3.89 | $3.95 | $3.85 | $3.90 | $3.90 | 5,774,930 |
| 2024-07-02 | $3.85 | $3.96 | $3.83 | $3.88 | $3.88 | 8,765,560 |
| 2024-07-01 | $3.73 | $3.87 | $3.71 | $3.85 | $3.85 | 7,046,000 |
| 2024-06-28 | $3.75 | $3.81 | $3.70 | $3.72 | $3.72 | 4,928,250 |
| 2024-06-27 | $3.79 | $3.85 | $3.72 | $3.73 | $3.73 | 6,112,800 |
| 2024-06-26 | $3.75 | $3.84 | $3.72 | $3.81 | $3.81 | 5,195,900 |
| 2024-06-25 | $3.69 | $3.84 | $3.66 | $3.78 | $3.78 | 8,674,790 |
| 2024-06-24 | $3.85 | $3.85 | $3.65 | $3.67 | $3.67 | 7,422,110 |
| 2024-06-21 | $3.86 | $3.92 | $3.83 | $3.84 | $3.84 | 6,155,380 |
| 2024-06-20 | $3.96 | $3.96 | $3.82 | $3.83 | $3.83 | 9,333,410 |
| 2024-06-19 | $3.97 | $4.00 | $3.94 | $3.95 | $3.95 | 6,122,300 |
| 2024-06-18 | $4.00 | $4.02 | $3.94 | $3.97 | $3.97 | 10,432,750 |
| 2024-06-17 | $4.06 | $4.06 | $3.96 | $4.00 | $4.00 | 10,241,930 |
| 2024-06-14 | $4.05 | $4.12 | $3.99 | $4.08 | $4.08 | 12,594,650 |
| 2024-06-13 | $4.18 | $4.21 | $4.02 | $4.04 | $4.04 | 9,852,680 |
| 2024-06-12 | $4.13 | $4.19 | $4.12 | $4.15 | $4.15 | 6,303,610 |
| 2024-06-11 | $4.17 | $4.20 | $4.09 | $4.14 | $4.14 | 6,878,170 |
| 2024-06-07 | $4.05 | $4.19 | $4.05 | $4.18 | $4.18 | 9,551,200 |
| 2024-06-06 | $4.23 | $4.29 | $3.98 | $4.02 | $4.02 | 15,980,000 |
| 2024-06-05 | $4.36 | $4.37 | $4.22 | $4.22 | $4.22 | 7,649,200 |
| 2024-06-04 | $4.35 | $4.40 | $4.28 | $4.38 | $4.38 | 6,842,700 |
| 2024-06-03 | $4.48 | $4.49 | $4.32 | $4.34 | $4.34 | 8,930,930 |
| 2024-05-31 | $4.53 | $4.56 | $4.47 | $4.47 | $4.47 | 7,777,070 |
| 2024-05-30 | $4.61 | $4.63 | $4.51 | $4.51 | $4.51 | 7,557,300 |
| 2024-05-29 | $4.63 | $4.73 | $4.62 | $4.65 | $4.65 | 6,463,230 |
| 2024-05-28 | $4.81 | $4.82 | $4.62 | $4.64 | $4.64 | 8,452,530 |
| 2024-05-27 | $4.86 | $4.87 | $4.68 | $4.79 | $4.79 | 9,723,800 |
| 2024-05-24 | $4.87 | $4.96 | $4.82 | $4.87 | $4.87 | 9,541,100 |
| 2024-05-23 | $5.03 | $5.08 | $4.89 | $4.92 | $4.92 | 13,502,700 |
| 2024-05-22 | $5.03 | $5.18 | $5.02 | $5.08 | $5.08 | 20,766,300 |
| 2024-05-21 | $5.02 | $5.09 | $4.98 | $5.02 | $5.02 | 12,489,490 |
| 2024-05-20 | $5.13 | $5.14 | $4.98 | $5.01 | $5.01 | 21,776,590 |
| 2024-05-17 | $4.93 | $5.14 | $4.85 | $5.13 | $5.13 | 27,426,250 |
| 2024-05-16 | $4.70 | $4.93 | $4.70 | $4.87 | $4.87 | 18,955,350 |
| 2024-05-15 | $4.64 | $4.75 | $4.60 | $4.70 | $4.70 | 9,579,700 |
| 2024-05-14 | $4.63 | $4.70 | $4.60 | $4.63 | $4.63 | 7,156,030 |
| 2024-05-13 | $4.74 | $4.74 | $4.61 | $4.65 | $4.65 | 9,415,940 |
| 2024-05-10 | $4.65 | $4.79 | $4.59 | $4.74 | $4.74 | 14,911,460 |
| 2024-05-09 | $4.55 | $4.66 | $4.54 | $4.62 | $4.62 | 7,540,540 |
| 2024-05-08 | $4.66 | $4.67 | $4.54 | $4.55 | $4.55 | 8,879,700 |
| 2024-05-07 | $4.67 | $4.78 | $4.60 | $4.71 | $4.71 | 13,826,730 |
| 2024-05-06 | $4.76 | $4.94 | $4.71 | $4.72 | $4.72 | 17,462,360 |
| 2024-04-30 | $4.73 | $4.75 | $4.63 | $4.67 | $4.67 | 12,281,340 |
| 2024-04-29 | $4.44 | $4.76 | $4.44 | $4.75 | $4.75 | 16,314,130 |
| 2024-04-26 | $4.33 | $4.49 | $4.27 | $4.46 | $4.46 | 10,820,370 |
| 2024-04-25 | $4.24 | $4.39 | $4.24 | $4.36 | $4.36 | 8,890,630 |
| 2024-04-24 | $4.33 | $4.37 | $4.22 | $4.32 | $4.32 | 11,278,990 |
| 2024-04-23 | $4.58 | $4.61 | $4.33 | $4.35 | $4.35 | 18,940,780 |
| 2024-04-22 | $4.64 | $4.76 | $4.62 | $4.71 | $4.71 | 6,132,400 |
| 2024-04-19 | $4.67 | $4.77 | $4.63 | $4.68 | $4.68 | 5,363,000 |
| 2024-04-18 | $4.80 | $4.81 | $4.70 | $4.70 | $4.70 | 8,876,270 |
| 2024-04-17 | $4.63 | $4.84 | $4.58 | $4.79 | $4.79 | 10,821,940 |
| 2024-04-16 | $4.73 | $4.83 | $4.55 | $4.55 | $4.55 | 11,390,140 |
| 2024-04-15 | $4.88 | $4.93 | $4.65 | $4.77 | $4.77 | 11,011,860 |
| 2024-04-12 | $4.96 | $5.03 | $4.85 | $4.87 | $4.87 | 7,009,100 |
| 2024-04-11 | $4.94 | $5.02 | $4.91 | $4.96 | $4.96 | 7,101,620 |
| 2024-04-10 | $5.11 | $5.16 | $4.92 | $4.96 | $4.96 | 8,809,080 |
| 2024-04-09 | $5.13 | $5.18 | $5.09 | $5.16 | $5.16 | 5,992,130 |
| 2024-04-08 | $5.19 | $5.23 | $5.08 | $5.10 | $5.10 | 9,462,890 |
| 2024-04-03 | $5.22 | $5.22 | $5.14 | $5.20 | $5.20 | 6,808,130 |
| 2024-04-02 | $5.18 | $5.23 | $5.16 | $5.20 | $5.20 | 12,045,560 |
| 2024-04-01 | $5.12 | $5.20 | $5.11 | $5.18 | $5.18 | 10,762,980 |
| 2024-03-29 | $5.11 | $5.11 | $5.05 | $5.11 | $5.11 | 7,388,100 |
| 2024-03-28 | $5.06 | $5.15 | $5.04 | $5.09 | $5.09 | 7,836,460 |
| 2024-03-27 | $5.15 | $5.19 | $5.06 | $5.07 | $5.07 | 9,287,200 |
| 2024-03-26 | $5.10 | $5.20 | $5.09 | $5.15 | $5.15 | 8,616,900 |
| 2024-03-25 | $5.13 | $5.23 | $5.08 | $5.11 | $5.11 | 10,353,680 |
| 2024-03-22 | $5.17 | $5.20 | $5.06 | $5.13 | $5.13 | 7,691,010 |
| 2024-03-21 | $5.12 | $5.20 | $5.10 | $5.18 | $5.18 | 8,408,180 |
| 2024-03-20 | $5.08 | $5.13 | $5.06 | $5.12 | $5.12 | 6,026,700 |
| 2024-03-19 | $5.10 | $5.16 | $5.06 | $5.08 | $5.08 | 7,736,460 |
| 2024-03-18 | $5.09 | $5.12 | $5.03 | $5.11 | $5.11 | 7,721,540 |
| 2024-03-15 | $5.04 | $5.08 | $5.01 | $5.07 | $5.07 | 6,247,550 |
| 2024-03-14 | $5.02 | $5.10 | $5.00 | $5.04 | $5.04 | 7,652,480 |
| 2024-03-13 | $5.13 | $5.17 | $5.00 | $5.02 | $5.02 | 9,548,600 |
| 2024-03-12 | $5.00 | $5.19 | $4.97 | $5.14 | $5.14 | 11,102,170 |
| 2024-03-11 | $4.95 | $5.01 | $4.92 | $5.01 | $5.01 | 8,125,110 |
| 2024-03-08 | $4.98 | $4.98 | $4.87 | $4.93 | $4.93 | 5,530,260 |
| 2024-03-07 | $5.02 | $5.10 | $4.92 | $4.92 | $4.92 | 9,226,780 |
| 2024-03-06 | $4.92 | $5.05 | $4.89 | $4.95 | $4.95 | 7,537,150 |
| 2024-03-05 | $5.01 | $5.02 | $4.89 | $4.91 | $4.91 | 8,685,640 |
| 2024-03-04 | $5.10 | $5.13 | $4.95 | $5.03 | $5.03 | 10,568,500 |
| 2024-03-01 | $5.14 | $5.16 | $5.05 | $5.11 | $5.11 | 9,154,910 |
| 2024-02-29 | $5.03 | $5.15 | $4.98 | $5.13 | $5.13 | 9,208,740 |
| 2024-02-28 | $5.25 | $5.41 | $5.00 | $5.00 | $5.00 | 14,921,720 |
| 2024-02-27 | $5.14 | $5.27 | $5.12 | $5.25 | $5.25 | 8,196,220 |
| 2024-02-26 | $5.12 | $5.26 | $5.04 | $5.17 | $5.17 | 11,640,400 |
| 2024-02-23 | $5.06 | $5.10 | $4.99 | $5.09 | $5.09 | 8,763,080 |
| 2024-02-22 | $5.02 | $5.09 | $4.97 | $5.05 | $5.05 | 8,208,950 |
| 2024-02-21 | $4.83 | $5.14 | $4.80 | $4.99 | $4.99 | 10,767,380 |
| 2024-02-20 | $4.97 | $4.98 | $4.83 | $4.88 | $4.88 | 8,626,960 |
| 2024-02-19 | $4.99 | $5.07 | $4.88 | $4.94 | $4.94 | 17,786,100 |
| 2024-02-08 | $4.46 | $4.89 | $4.45 | $4.89 | $4.89 | 20,246,580 |
| 2024-02-07 | $4.39 | $4.52 | $4.29 | $4.45 | $4.45 | 17,482,930 |
| 2024-02-06 | $4.26 | $4.56 | $3.99 | $4.41 | $4.41 | 22,063,490 |
| 2024-02-05 | $4.79 | $4.82 | $4.42 | $4.42 | $4.42 | 19,058,450 |
| 2024-02-02 | $5.12 | $5.29 | $4.74 | $4.91 | $4.91 | 15,085,130 |
| 2024-02-01 | $5.22 | $5.28 | $5.05 | $5.13 | $5.13 | 13,020,280 |
| 2024-01-31 | $5.58 | $5.58 | $5.24 | $5.25 | $5.25 | 10,051,910 |
| 2024-01-30 | $5.69 | $5.77 | $5.55 | $5.57 | $5.57 | 9,843,380 |
| 2024-01-29 | $5.82 | $5.86 | $5.71 | $5.71 | $5.71 | 10,855,510 |
| 2024-01-26 | $5.65 | $5.86 | $5.62 | $5.78 | $5.78 | 12,961,140 |
| 2024-01-25 | $5.35 | $5.65 | $5.32 | $5.65 | $5.65 | 10,576,480 |
| 2024-01-24 | $5.12 | $5.35 | $5.09 | $5.35 | $5.35 | 12,793,070 |
| 2024-01-23 | $5.05 | $5.13 | $4.90 | $5.08 | $5.08 | 10,398,650 |
| 2024-01-22 | $5.37 | $5.41 | $5.05 | $5.05 | $5.05 | 12,554,820 |
| 2024-01-19 | $5.47 | $5.48 | $5.36 | $5.39 | $5.39 | 8,253,990 |
| 2024-01-18 | $5.60 | $5.63 | $5.32 | $5.44 | $5.44 | 11,094,800 |
| 2024-01-17 | $5.75 | $5.77 | $5.65 | $5.65 | $5.65 | 4,850,620 |
| 2024-01-16 | $5.78 | $5.83 | $5.69 | $5.77 | $5.77 | 5,936,200 |
| 2024-01-15 | $5.78 | $5.81 | $5.71 | $5.80 | $5.80 | 6,178,230 |
| 2024-01-12 | $5.76 | $5.86 | $5.72 | $5.78 | $5.78 | 7,763,400 |
| 2024-01-11 | $5.68 | $5.75 | $5.58 | $5.75 | $5.75 | 8,748,300 |
| 2024-01-10 | $5.63 | $5.68 | $5.53 | $5.60 | $5.60 | 4,824,690 |
| 2024-01-09 | $5.59 | $5.67 | $5.55 | $5.61 | $5.61 | 6,106,450 |
| 2024-01-08 | $5.68 | $5.71 | $5.59 | $5.60 | $5.60 | 5,362,200 |
| 2024-01-05 | $5.74 | $5.76 | $5.64 | $5.68 | $5.68 | 6,913,400 |
| 2024-01-04 | $5.70 | $5.74 | $5.62 | $5.72 | $5.72 | 6,780,670 |
| 2024-01-03 | $5.70 | $5.72 | $5.62 | $5.68 | $5.68 | 5,452,570 |
| 2024-01-02 | $5.66 | $5.67 | $5.60 | $5.65 | $5.65 | 6,084,000 |
| 2024-01-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2023-12-29 | $5.66 | $5.67 | $5.60 | $5.65 | $5.65 | 4,994,670 |
| 2023-12-28 | $5.57 | $5.66 | $5.46 | $5.63 | $5.63 | 6,312,150 |
| 2023-12-27 | $5.45 | $5.56 | $5.43 | $5.55 | $5.55 | 5,772,460 |
| 2023-12-26 | $5.53 | $5.55 | $5.43 | $5.44 | $5.44 | 5,444,200 |
| 2023-12-25 | $5.58 | $5.58 | $5.47 | $5.51 | $5.51 | 5,365,300 |
| 2023-12-22 | $5.62 | $5.63 | $5.53 | $5.55 | $5.55 | 5,916,500 |
| 2023-12-21 | $5.58 | $5.65 | $5.53 | $5.61 | $5.61 | 6,097,600 |
| 2023-12-20 | $5.69 | $5.70 | $5.58 | $5.62 | $5.62 | 5,468,580 |
| 2023-12-19 | $5.75 | $5.77 | $5.60 | $5.65 | $5.65 | 6,386,800 |
| 2023-12-18 | $5.79 | $5.87 | $5.70 | $5.72 | $5.72 | 7,404,000 |
| 2023-12-15 | $5.79 | $5.89 | $5.79 | $5.79 | $5.79 | 9,625,600 |
| 2023-12-14 | $5.80 | $5.84 | $5.73 | $5.76 | $5.76 | 6,005,400 |
| 2023-12-13 | $5.79 | $5.82 | $5.71 | $5.73 | $5.73 | 6,214,700 |
| 2023-12-12 | $5.66 | $5.80 | $5.66 | $5.79 | $5.79 | 9,094,290 |
| 2023-12-11 | $5.68 | $5.68 | $5.56 | $5.65 | $5.65 | 10,286,330 |
| 2023-12-08 | $5.89 | $5.90 | $5.63 | $5.66 | $5.66 | 13,115,160 |
| 2023-12-07 | $5.82 | $5.89 | $5.75 | $5.86 | $5.86 | 9,920,370 |
| 2023-12-06 | $5.75 | $5.84 | $5.72 | $5.80 | $5.80 | 6,606,880 |
| 2023-12-05 | $5.80 | $5.88 | $5.75 | $5.76 | $5.76 | 6,093,780 |
| 2023-12-04 | $5.87 | $5.88 | $5.77 | $5.84 | $5.84 | 6,086,900 |
| 2023-12-01 | $5.79 | $5.92 | $5.75 | $5.86 | $5.86 | 8,445,800 |
| 2023-11-30 | $5.79 | $5.83 | $5.75 | $5.78 | $5.78 | 5,961,240 |
| 2023-11-29 | $5.90 | $5.90 | $5.74 | $5.77 | $5.77 | 9,309,200 |
| 2023-11-28 | $5.88 | $5.93 | $5.84 | $5.88 | $5.88 | 8,857,900 |
| 2023-11-27 | $6.00 | $6.02 | $5.84 | $5.86 | $5.86 | 12,294,100 |
| 2023-11-24 | $6.05 | $6.12 | $5.97 | $5.99 | $5.99 | 12,270,320 |
| 2023-11-23 | $5.90 | $6.08 | $5.87 | $6.05 | $6.05 | 16,768,180 |
| 2023-11-22 | $5.91 | $6.06 | $5.91 | $5.96 | $5.96 | 15,748,170 |
| 2023-11-21 | $5.90 | $6.04 | $5.90 | $5.93 | $5.93 | 19,156,500 |
| 2023-11-20 | $5.87 | $5.92 | $5.83 | $5.89 | $5.89 | 11,657,630 |
| 2023-11-17 | $5.77 | $5.84 | $5.74 | $5.83 | $5.83 | 7,790,400 |
| 2023-11-16 | $5.78 | $5.84 | $5.75 | $5.81 | $5.81 | 8,218,450 |
| 2023-11-15 | $5.85 | $5.87 | $5.80 | $5.82 | $5.82 | 10,485,780 |
| 2023-11-14 | $5.81 | $5.85 | $5.77 | $5.83 | $5.83 | 9,691,240 |
| 2023-11-13 | $5.72 | $5.81 | $5.71 | $5.79 | $5.79 | 10,494,550 |
| 2023-11-10 | $5.72 | $5.74 | $5.66 | $5.70 | $5.70 | 9,782,660 |
| 2023-11-09 | $5.79 | $5.88 | $5.74 | $5.76 | $5.76 | 12,454,560 |
| 2023-11-08 | $5.77 | $5.81 | $5.74 | $5.78 | $5.78 | 13,135,640 |
| 2023-11-07 | $5.76 | $5.81 | $5.74 | $5.76 | $5.76 | 10,342,330 |
| 2023-11-06 | $5.69 | $5.77 | $5.69 | $5.76 | $5.76 | 13,749,410 |
| 2023-11-03 | $5.75 | $5.78 | $5.68 | $5.70 | $5.70 | 14,548,200 |
| 2023-11-02 | $5.80 | $5.85 | $5.70 | $5.75 | $5.75 | 16,061,610 |
| 2023-11-01 | $5.78 | $5.85 | $5.73 | $5.84 | $5.84 | 20,684,900 |
| 2023-10-31 | $5.80 | $5.91 | $5.70 | $5.82 | $5.82 | 27,638,100 |
| 2023-10-30 | $5.83 | $5.94 | $5.78 | $5.80 | $5.80 | 32,212,470 |
| 2023-10-27 | $6.03 | $6.26 | $5.91 | $5.98 | $5.98 | 53,613,280 |
| 2023-10-26 | $6.49 | $6.49 | $6.10 | $6.18 | $6.18 | 82,683,550 |
| 2023-10-25 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 8,451,600 |
| 2023-10-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 5,610,410 |
| 2023-10-23 | $5.18 | $5.18 | $5.02 | $5.05 | $5.05 | 8,097,110 |
| 2023-10-20 | $5.11 | $5.24 | $5.09 | $5.18 | $5.18 | 6,579,090 |
| 2023-10-19 | $5.10 | $5.20 | $5.10 | $5.13 | $5.13 | 5,365,000 |
| 2023-10-18 | $5.23 | $5.23 | $5.12 | $5.13 | $5.13 | 5,946,870 |
| 2023-10-17 | $5.25 | $5.28 | $5.19 | $5.24 | $5.24 | 3,859,460 |
| 2023-10-16 | $5.29 | $5.33 | $5.22 | $5.25 | $5.25 | 5,194,500 |
| 2023-10-13 | $5.36 | $5.39 | $5.28 | $5.30 | $5.30 | 5,926,400 |
| 2023-10-12 | $5.37 | $5.41 | $5.33 | $5.40 | $5.40 | 5,792,630 |
| 2023-10-11 | $5.38 | $5.41 | $5.34 | $5.36 | $5.36 | 5,103,250 |
| 2023-10-10 | $5.41 | $5.44 | $5.34 | $5.36 | $5.36 | 7,316,500 |
| 2023-10-09 | $5.55 | $5.56 | $5.40 | $5.41 | $5.41 | 8,769,700 |
| 2023-09-28 | $5.54 | $5.58 | $5.52 | $5.55 | $5.55 | 5,072,740 |
| 2023-09-27 | $5.61 | $5.65 | $5.52 | $5.53 | $5.53 | 11,534,120 |
| 2023-09-26 | $5.63 | $5.70 | $5.61 | $5.64 | $5.64 | 5,843,330 |
| 2023-09-25 | $5.87 | $5.87 | $5.69 | $5.70 | $5.70 | 9,870,110 |
| 2023-09-22 | $5.79 | $5.88 | $5.77 | $5.86 | $5.86 | 6,424,800 |
| 2023-09-21 | $5.82 | $5.89 | $5.79 | $5.80 | $5.80 | 4,649,600 |
| 2023-09-20 | $5.83 | $5.87 | $5.80 | $5.83 | $5.83 | 5,083,400 |
| 2023-09-19 | $5.87 | $5.89 | $5.81 | $5.82 | $5.82 | 5,354,600 |
| 2023-09-18 | $5.82 | $5.88 | $5.78 | $5.87 | $5.87 | 6,369,690 |
| 2023-09-15 | $5.86 | $5.88 | $5.81 | $5.83 | $5.83 | 5,563,800 |
| 2023-09-14 | $5.88 | $5.89 | $5.78 | $5.84 | $5.84 | 5,829,200 |
| 2023-09-13 | $5.88 | $5.93 | $5.83 | $5.86 | $5.86 | 6,068,400 |
| 2023-09-12 | $5.85 | $5.92 | $5.85 | $5.89 | $5.89 | 5,459,860 |
| 2023-09-11 | $5.86 | $5.90 | $5.78 | $5.88 | $5.88 | 7,300,720 |
| 2023-09-08 | $5.85 | $5.88 | $5.77 | $5.85 | $5.85 | 4,996,600 |
| 2023-09-07 | $5.93 | $5.99 | $5.83 | $5.85 | $5.85 | 9,396,710 |
| 2023-09-06 | $5.86 | $5.98 | $5.80 | $5.92 | $5.92 | 9,385,970 |
| 2023-09-05 | $5.99 | $5.99 | $5.85 | $5.88 | $5.88 | 11,197,800 |
| 2023-09-04 | $6.00 | $6.11 | $5.96 | $6.00 | $6.00 | 11,781,100 |
| 2023-09-01 | $6.09 | $6.13 | $5.92 | $5.96 | $5.96 | 10,236,510 |
| 2023-08-31 | $6.24 | $6.31 | $5.96 | $5.99 | $5.99 | 12,164,170 |
| 2023-08-30 | $6.46 | $6.49 | $6.27 | $6.28 | $6.28 | 12,504,500 |
| 2023-08-29 | $6.29 | $6.52 | $6.28 | $6.50 | $6.50 | 15,679,890 |
| 2023-08-28 | $6.59 | $6.59 | $6.30 | $6.31 | $6.31 | 13,101,470 |
| 2023-08-25 | $6.13 | $6.21 | $6.10 | $6.12 | $6.12 | 9,217,630 |
| 2023-08-24 | $6.33 | $6.39 | $6.11 | $6.12 | $6.12 | 11,580,720 |
| 2023-08-23 | $6.39 | $6.42 | $6.31 | $6.32 | $6.32 | 5,950,600 |
| 2023-08-22 | $6.40 | $6.50 | $6.36 | $6.41 | $6.41 | 6,544,600 |
| 2023-08-21 | $6.40 | $6.56 | $6.39 | $6.45 | $6.45 | 6,860,400 |
| 2023-08-18 | $6.57 | $6.65 | $6.46 | $6.46 | $6.46 | 7,284,400 |
| 2023-08-17 | $6.60 | $6.66 | $6.52 | $6.58 | $6.58 | 6,523,230 |
| 2023-08-16 | $6.54 | $6.75 | $6.48 | $6.65 | $6.65 | 8,685,300 |
| 2023-08-15 | $6.59 | $6.63 | $6.49 | $6.55 | $6.55 | 6,883,000 |
| 2023-08-14 | $6.51 | $6.65 | $6.47 | $6.58 | $6.58 | 9,516,630 |
| 2023-08-11 | $6.73 | $6.75 | $6.59 | $6.60 | $6.60 | 8,224,700 |
| 2023-08-10 | $6.62 | $6.74 | $6.62 | $6.66 | $6.66 | 6,287,500 |
| 2023-08-09 | $6.71 | $6.76 | $6.60 | $6.67 | $6.67 | 7,434,300 |
| 2023-08-08 | $6.80 | $6.85 | $6.66 | $6.71 | $6.71 | 11,447,780 |
| 2023-08-07 | $6.89 | $6.90 | $6.75 | $6.77 | $6.77 | 13,579,680 |
| 2023-08-04 | $7.05 | $7.12 | $6.89 | $6.97 | $6.97 | 16,671,570 |
| 2023-08-03 | $6.83 | $6.94 | $6.73 | $6.92 | $6.92 | 19,444,430 |
| 2023-08-02 | $6.77 | $6.98 | $6.77 | $6.86 | $6.86 | 16,814,510 |
| 2023-08-01 | $6.78 | $6.85 | $6.67 | $6.79 | $6.79 | 17,821,600 |
| 2023-07-31 | $6.68 | $6.88 | $6.67 | $6.80 | $6.80 | 21,368,700 |
| 2023-07-28 | $6.56 | $6.67 | $6.51 | $6.64 | $6.64 | 14,154,130 |
| 2023-07-27 | $6.56 | $6.70 | $6.39 | $6.54 | $6.54 | 20,136,160 |
| 2023-07-26 | $6.56 | $6.75 | $6.51 | $6.62 | $6.62 | 25,735,990 |
| 2023-07-25 | $6.22 | $6.59 | $6.21 | $6.54 | $6.54 | 23,917,800 |
| 2023-07-24 | $6.20 | $6.26 | $6.06 | $6.22 | $6.22 | 13,529,710 |
| 2023-07-21 | $6.00 | $6.18 | $6.00 | $6.14 | $6.14 | 9,829,070 |
| 2023-07-20 | $6.05 | $6.10 | $6.00 | $6.03 | $6.03 | 7,069,260 |
| 2023-07-19 | $5.99 | $6.04 | $5.93 | $6.02 | $6.02 | 5,461,310 |
| 2023-07-18 | $5.94 | $6.01 | $5.92 | $5.98 | $5.98 | 5,142,120 |
| 2023-07-17 | $5.91 | $5.96 | $5.84 | $5.94 | $5.94 | 4,501,300 |
| 2023-07-14 | $5.97 | $6.00 | $5.93 | $5.94 | $5.94 | 3,991,860 |
| 2023-07-13 | $5.92 | $5.98 | $5.88 | $5.97 | $5.97 | 4,934,670 |
| 2023-07-12 | $6.05 | $6.05 | $5.87 | $5.88 | $5.88 | 7,288,770 |
| 2023-07-11 | $6.06 | $6.20 | $5.99 | $6.02 | $6.02 | 6,392,020 |
| 2023-07-10 | $5.90 | $6.02 | $5.88 | $5.97 | $5.97 | 6,310,710 |
| 2023-07-07 | $5.89 | $5.99 | $5.87 | $5.90 | $5.90 | 6,974,350 |
| 2023-07-06 | $6.02 | $6.14 | $6.01 | $6.08 | $5.87 | 6,707,690 |
| 2023-07-05 | $6.02 | $6.09 | $5.99 | $6.03 | $5.82 | 6,710,510 |
| 2023-07-04 | $6.15 | $6.15 | $6.02 | $6.04 | $5.83 | 7,736,000 |
| 2023-07-03 | $6.07 | $6.20 | $6.06 | $6.15 | $6.15 | 5,360,470 |
| 2023-06-30 | $6.01 | $6.11 | $5.99 | $6.07 | $6.07 | 6,187,300 |
| 2023-06-29 | $5.99 | $6.02 | $5.94 | $5.95 | $5.95 | 3,525,800 |
| 2023-06-28 | $5.99 | $6.06 | $5.93 | $5.99 | $5.99 | 6,548,220 |
| 2023-06-27 | $5.76 | $5.97 | $5.73 | $5.94 | $5.94 | 7,522,660 |
| 2023-06-26 | $5.84 | $5.87 | $5.72 | $5.73 | $5.73 | 6,198,380 |
| 2023-06-21 | $5.96 | $5.97 | $5.84 | $5.85 | $5.85 | 5,123,100 |
| 2023-06-20 | $6.05 | $6.07 | $5.93 | $5.93 | $5.93 | 5,233,880 |
| 2023-06-19 | $6.20 | $6.25 | $6.05 | $6.05 | $6.05 | 5,702,260 |
| 2023-06-16 | $6.20 | $6.28 | $6.16 | $6.19 | $6.19 | 3,753,000 |
| 2023-06-15 | $6.21 | $6.28 | $6.16 | $6.20 | $6.20 | 3,653,700 |
| 2023-06-14 | $6.30 | $6.37 | $6.19 | $6.19 | $6.19 | 4,587,710 |
| 2023-06-13 | $6.25 | $6.35 | $6.23 | $6.32 | $6.32 | 6,726,520 |
| 2023-06-12 | $6.24 | $6.28 | $6.17 | $6.25 | $6.25 | 4,789,660 |
| 2023-06-09 | $6.30 | $6.34 | $6.20 | $6.23 | $6.23 | 5,564,640 |
| 2023-06-08 | $6.22 | $6.33 | $6.21 | $6.29 | $6.29 | 7,289,910 |
| 2023-06-07 | $6.12 | $6.32 | $6.12 | $6.25 | $6.25 | 8,842,230 |
| 2023-06-06 | $6.20 | $6.28 | $6.15 | $6.17 | $6.17 | 6,956,860 |
| 2023-06-05 | $6.17 | $6.23 | $6.11 | $6.21 | $6.21 | 7,548,730 |
| 2023-06-02 | $6.00 | $6.19 | $6.00 | $6.17 | $6.17 | 9,636,660 |
| 2023-06-01 | $5.92 | $6.03 | $5.81 | $6.00 | $6.00 | 7,772,830 |
| 2023-05-31 | $5.86 | $5.94 | $5.81 | $5.90 | $5.90 | 7,176,600 |
| 2023-05-30 | $5.86 | $5.88 | $5.69 | $5.88 | $5.88 | 6,829,920 |
| 2023-05-29 | $5.91 | $5.95 | $5.82 | $5.84 | $5.84 | 4,745,540 |
| 2023-05-26 | $5.97 | $6.01 | $5.81 | $5.91 | $5.91 | 7,069,810 |
| 2023-05-25 | $5.95 | $6.03 | $5.95 | $6.00 | $6.00 | 5,741,160 |
| 2023-05-24 | $6.17 | $6.18 | $5.95 | $5.95 | $5.95 | 11,802,190 |
| 2023-05-23 | $6.22 | $6.24 | $6.17 | $6.18 | $6.18 | 4,826,450 |
| 2023-05-22 | $6.27 | $6.31 | $6.19 | $6.20 | $6.20 | 7,760,560 |
| 2023-05-19 | $6.38 | $6.43 | $6.29 | $6.31 | $6.31 | 6,501,500 |
| 2023-05-18 | $6.44 | $6.47 | $6.40 | $6.41 | $6.41 | 4,074,570 |
| 2023-05-17 | $6.38 | $6.45 | $6.29 | $6.45 | $6.45 | 5,838,680 |
| 2023-05-16 | $6.48 | $6.50 | $6.38 | $6.41 | $6.41 | 6,542,580 |
| 2023-05-15 | $6.61 | $6.64 | $6.36 | $6.50 | $6.50 | 15,195,710 |
| 2023-05-12 | $6.80 | $6.85 | $6.75 | $6.79 | $6.79 | 4,037,820 |
| 2023-05-11 | $6.76 | $6.85 | $6.73 | $6.81 | $6.81 | 5,942,180 |
| 2023-05-10 | $6.76 | $6.80 | $6.69 | $6.73 | $6.73 | 5,653,970 |
| 2023-05-09 | $6.77 | $6.89 | $6.76 | $6.77 | $6.77 | 10,030,810 |
| 2023-05-08 | $6.82 | $6.82 | $6.67 | $6.81 | $6.81 | 10,368,050 |
| 2023-05-05 | $6.75 | $6.87 | $6.72 | $6.81 | $6.81 | 14,087,350 |
| 2023-05-04 | $6.64 | $6.75 | $6.61 | $6.73 | $6.73 | 7,942,040 |
| 2023-05-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2023-05-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2023-04-28 | $6.54 | $6.69 | $6.54 | $6.67 | $6.67 | 8,923,480 |
| 2023-04-27 | $6.55 | $6.65 | $6.54 | $6.58 | $6.58 | 6,106,410 |
| 2023-04-26 | $6.46 | $6.66 | $6.34 | $6.59 | $6.59 | 11,781,920 |
| 2023-04-25 | $6.61 | $6.83 | $6.46 | $6.53 | $6.53 | 16,993,920 |
| 2023-04-24 | $6.35 | $6.46 | $6.26 | $6.44 | $6.44 | 6,957,270 |
| 2023-04-21 | $6.51 | $6.64 | $6.38 | $6.38 | $6.38 | 8,447,720 |
| 2023-04-20 | $6.55 | $6.58 | $6.46 | $6.51 | $6.51 | 4,857,330 |
| 2023-04-19 | $6.64 | $6.64 | $6.55 | $6.55 | $6.55 | 4,814,300 |
| 2023-04-18 | $6.68 | $6.74 | $6.64 | $6.65 | $6.65 | 5,390,380 |
| 2023-04-17 | $6.70 | $6.71 | $6.62 | $6.69 | $6.69 | 5,487,430 |
| 2023-04-14 | $6.72 | $6.74 | $6.65 | $6.67 | $6.67 | 5,507,000 |
| 2023-04-13 | $6.61 | $6.74 | $6.57 | $6.71 | $6.71 | 9,138,570 |
| 2023-04-12 | $6.59 | $6.67 | $6.58 | $6.61 | $6.61 | 5,387,000 |
| 2023-04-11 | $6.54 | $6.61 | $6.45 | $6.60 | $6.60 | 6,087,420 |
| 2023-04-10 | $6.58 | $6.63 | $6.50 | $6.54 | $6.54 | 5,673,700 |
| 2023-04-07 | $6.46 | $6.63 | $6.46 | $6.60 | $6.60 | 6,711,380 |
| 2023-04-06 | $6.51 | $6.54 | $6.46 | $6.46 | $6.46 | 5,018,320 |
| 2023-04-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2023-04-04 | $6.59 | $6.67 | $6.50 | $6.54 | $6.54 | 6,238,910 |
| 2023-04-03 | $6.57 | $6.64 | $6.51 | $6.61 | $6.61 | 6,086,970 |
| 2023-03-31 | $6.49 | $6.56 | $6.47 | $6.54 | $6.54 | 4,394,230 |
| 2023-03-30 | $6.55 | $6.56 | $6.45 | $6.50 | $6.50 | 6,752,660 |
| 2023-03-29 | $6.66 | $6.67 | $6.54 | $6.55 | $6.55 | 6,936,350 |
| 2023-03-28 | $6.79 | $6.79 | $6.63 | $6.66 | $6.66 | 7,390,510 |
| 2023-03-27 | $6.85 | $6.85 | $6.72 | $6.76 | $6.76 | 7,471,800 |
| 2023-03-24 | $6.90 | $6.92 | $6.79 | $6.86 | $6.86 | 8,408,790 |
| 2023-03-23 | $6.90 | $6.93 | $6.83 | $6.90 | $6.90 | 7,514,990 |
| 2023-03-22 | $6.79 | $6.97 | $6.75 | $6.95 | $6.95 | 11,751,850 |
| 2023-03-21 | $6.74 | $6.78 | $6.70 | $6.76 | $6.76 | 5,408,090 |
| 2023-03-20 | $6.82 | $6.89 | $6.71 | $6.72 | $6.72 | 8,550,920 |
| 2023-03-17 | $6.80 | $6.87 | $6.77 | $6.80 | $6.80 | 6,855,880 |
| 2023-03-16 | $6.79 | $6.85 | $6.73 | $6.77 | $6.77 | 5,035,700 |
| 2023-03-15 | $6.79 | $6.87 | $6.78 | $6.84 | $6.84 | 5,188,300 |
| 2023-03-14 | $6.86 | $6.87 | $6.68 | $6.74 | $6.74 | 5,954,000 |
| 2023-03-13 | $6.81 | $6.88 | $6.77 | $6.87 | $6.87 | 5,302,280 |
| 2023-03-10 | $6.96 | $6.97 | $6.83 | $6.83 | $6.83 | 6,434,900 |
| 2023-03-09 | $7.05 | $7.05 | $6.95 | $6.98 | $6.98 | 5,345,100 |
| 2023-03-08 | $6.96 | $7.05 | $6.96 | $7.02 | $7.02 | 4,311,300 |
| 2023-03-07 | $7.13 | $7.15 | $6.95 | $6.96 | $6.96 | 8,112,880 |
| 2023-03-06 | $7.22 | $7.24 | $7.11 | $7.12 | $7.12 | 7,540,200 |
| 2023-03-03 | $7.22 | $7.26 | $7.18 | $7.24 | $7.24 | 7,906,830 |
| 2023-03-02 | $7.21 | $7.27 | $7.17 | $7.22 | $7.22 | 8,693,990 |
| 2023-03-01 | $7.21 | $7.22 | $7.15 | $7.22 | $7.22 | 8,484,230 |
| 2023-02-28 | $7.15 | $7.21 | $7.07 | $7.20 | $7.20 | 8,137,510 |
| 2023-02-27 | $7.12 | $7.16 | $7.06 | $7.07 | $7.07 | 5,794,490 |
| 2023-02-24 | $7.18 | $7.20 | $7.06 | $7.11 | $7.11 | 7,305,060 |
| 2023-02-23 | $7.24 | $7.27 | $7.15 | $7.20 | $7.20 | 9,102,700 |
| 2023-02-22 | $7.11 | $7.28 | $7.10 | $7.20 | $7.20 | 8,717,730 |
| 2023-02-21 | $7.25 | $7.28 | $7.13 | $7.17 | $7.17 | 11,493,770 |
| 2023-02-20 | $7.04 | $7.14 | $6.99 | $7.13 | $7.13 | 9,911,800 |
| 2023-02-17 | $7.10 | $7.13 | $7.03 | $7.04 | $7.04 | 9,245,200 |
| 2023-02-16 | $7.26 | $7.30 | $7.01 | $7.06 | $7.06 | 16,765,490 |
| 2023-02-15 | $7.28 | $7.33 | $7.23 | $7.24 | $7.24 | 11,995,330 |
| 2023-02-14 | $7.35 | $7.45 | $7.26 | $7.29 | $7.29 | 12,673,200 |
| 2023-02-13 | $7.32 | $7.37 | $7.25 | $7.37 | $7.37 | 14,472,860 |
| 2023-02-10 | $7.39 | $7.52 | $7.33 | $7.35 | $7.35 | 17,047,930 |
| 2023-02-09 | $7.25 | $7.39 | $7.22 | $7.38 | $7.38 | 18,076,080 |
| 2023-02-08 | $7.22 | $7.65 | $7.18 | $7.34 | $7.34 | 30,868,130 |
| 2023-02-07 | $7.23 | $7.32 | $7.19 | $7.25 | $7.25 | 15,586,050 |
| 2023-02-06 | $7.09 | $7.30 | $7.06 | $7.26 | $7.26 | 20,706,340 |
| 2023-02-03 | $7.19 | $7.20 | $7.05 | $7.11 | $7.11 | 12,262,170 |
| 2023-02-02 | $7.11 | $7.26 | $7.05 | $7.20 | $7.20 | 17,565,670 |
| 2023-02-01 | $7.05 | $7.10 | $6.98 | $7.08 | $7.08 | 13,564,270 |
| 2023-01-31 | $6.93 | $7.07 | $6.91 | $7.05 | $7.05 | 12,734,060 |
| 2023-01-30 | $6.97 | $7.05 | $6.93 | $6.95 | $6.95 | 14,330,580 |
| 2023-01-20 | $6.81 | $6.89 | $6.81 | $6.89 | $6.89 | 9,540,020 |
| 2023-01-19 | $6.85 | $6.87 | $6.79 | $6.84 | $6.84 | 8,137,840 |
| 2023-01-18 | $6.83 | $6.87 | $6.78 | $6.85 | $6.85 | 9,096,370 |
| 2023-01-17 | $6.87 | $6.98 | $6.78 | $6.82 | $6.82 | 16,931,470 |
| 2023-01-16 | $6.98 | $6.99 | $6.80 | $6.92 | $6.92 | 23,133,540 |
| 2023-01-13 | $6.84 | $7.28 | $6.80 | $7.12 | $7.12 | 44,567,010 |
| 2023-01-12 | $6.70 | $6.71 | $6.58 | $6.62 | $6.62 | 5,529,440 |
| 2023-01-11 | $6.69 | $6.78 | $6.64 | $6.67 | $6.67 | 6,312,670 |
| 2023-01-10 | $6.72 | $6.72 | $6.62 | $6.66 | $6.66 | 5,385,880 |
| 2023-01-09 | $6.76 | $6.80 | $6.67 | $6.68 | $6.68 | 7,843,990 |
| 2023-01-06 | $6.89 | $6.92 | $6.72 | $6.74 | $6.74 | 9,152,130 |
| 2023-01-05 | $6.89 | $6.91 | $6.79 | $6.81 | $6.81 | 9,808,180 |
| 2023-01-04 | $6.78 | $6.98 | $6.71 | $6.88 | $6.88 | 14,686,940 |
| 2023-01-03 | $6.55 | $6.78 | $6.55 | $6.77 | $6.77 | 9,118,050 |
| 2023-01-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-12-30 | $6.53 | $6.61 | $6.52 | $6.60 | $6.60 | 6,914,040 |
| 2022-12-29 | $6.61 | $6.65 | $6.51 | $6.51 | $6.51 | 10,125,660 |
| 2022-12-28 | $6.82 | $6.82 | $6.65 | $6.68 | $6.68 | 11,166,390 |
| 2022-12-27 | $6.76 | $6.93 | $6.71 | $6.86 | $6.86 | 13,202,150 |
| 2022-12-26 | $6.75 | $6.79 | $6.68 | $6.76 | $6.76 | 9,650,130 |
| 2022-12-23 | $6.65 | $6.92 | $6.64 | $6.82 | $6.82 | 12,228,640 |
| 2022-12-22 | $7.00 | $7.12 | $6.75 | $6.77 | $6.77 | 16,096,770 |
| 2022-12-21 | $7.14 | $7.29 | $6.93 | $6.94 | $6.94 | 20,834,540 |
| 2022-12-20 | $7.52 | $7.53 | $7.17 | $7.18 | $7.18 | 29,309,000 |
| 2022-12-19 | $7.20 | $7.62 | $7.12 | $7.60 | $7.60 | 46,756,160 |
| 2022-12-16 | $7.02 | $7.35 | $6.93 | $7.17 | $7.17 | 22,675,990 |
| 2022-12-15 | $6.99 | $7.04 | $6.87 | $7.03 | $7.03 | 9,991,800 |
| 2022-12-14 | $7.01 | $7.06 | $6.96 | $6.99 | $6.99 | 9,515,630 |
| 2022-12-13 | $7.01 | $7.14 | $7.01 | $7.06 | $7.06 | 8,562,760 |
| 2022-12-12 | $7.20 | $7.22 | $7.03 | $7.05 | $7.05 | 13,191,700 |
| 2022-12-09 | $7.29 | $7.48 | $7.20 | $7.23 | $7.23 | 15,859,850 |
| 2022-12-08 | $7.29 | $7.42 | $7.22 | $7.31 | $7.31 | 11,998,210 |
| 2022-12-07 | $7.29 | $7.34 | $7.19 | $7.27 | $7.27 | 11,978,580 |
| 2022-12-06 | $7.44 | $7.48 | $7.31 | $7.34 | $7.34 | 12,813,020 |
| 2022-12-05 | $7.50 | $7.65 | $7.45 | $7.49 | $7.49 | 16,848,390 |
| 2022-12-01 | $7.60 | $7.64 | $7.43 | $7.46 | $7.46 | 22,803,200 |
| 2022-11-30 | $7.63 | $7.94 | $7.53 | $7.57 | $7.57 | 44,876,880 |
| 2022-11-29 | $7.57 | $7.77 | $7.36 | $7.68 | $7.68 | 44,206,110 |
| 2022-11-28 | $7.18 | $7.30 | $7.11 | $7.23 | $7.23 | 17,458,040 |
| 2022-11-25 | $7.09 | $7.44 | $7.06 | $7.26 | $7.26 | 29,824,200 |
| 2022-11-24 | $6.96 | $7.27 | $6.96 | $7.04 | $7.04 | 28,883,190 |
| 2022-11-23 | $6.94 | $6.94 | $6.77 | $6.86 | $6.86 | 15,832,930 |
| 2022-11-22 | $7.36 | $7.53 | $6.92 | $6.94 | $6.94 | 34,515,090 |
| 2022-11-21 | $7.45 | $7.45 | $7.27 | $7.37 | $7.37 | 16,654,170 |
| 2022-11-18 | $7.66 | $7.77 | $7.46 | $7.49 | $7.49 | 22,732,680 |
| 2022-11-17 | $7.69 | $7.88 | $7.62 | $7.73 | $7.73 | 25,471,820 |
| 2022-11-16 | $7.83 | $7.91 | $7.61 | $7.63 | $7.63 | 31,221,030 |
| 2022-11-15 | $8.00 | $8.27 | $7.82 | $7.93 | $7.93 | 44,697,860 |
| 2022-11-14 | $8.00 | $8.51 | $7.59 | $8.05 | $8.05 | 64,762,500 |
| 2022-11-11 | $7.53 | $7.86 | $7.39 | $7.74 | $7.74 | 42,325,050 |
| 2022-11-10 | $7.25 | $7.48 | $7.15 | $7.41 | $7.41 | 21,795,690 |
| 2022-11-09 | $7.16 | $7.37 | $7.15 | $7.25 | $7.25 | 16,789,480 |
| 2022-11-08 | $7.11 | $7.22 | $7.06 | $7.16 | $7.16 | 7,766,450 |
| 2022-11-07 | $7.14 | $7.26 | $7.12 | $7.18 | $7.18 | 8,494,350 |
| 2022-11-04 | $7.10 | $7.16 | $7.05 | $7.15 | $7.15 | 9,648,970 |
| 2022-11-03 | $7.09 | $7.14 | $7.03 | $7.08 | $7.08 | 8,763,360 |
| 2022-11-02 | $7.14 | $7.19 | $7.07 | $7.12 | $7.12 | 11,599,210 |
| 2022-11-01 | $7.20 | $7.32 | $7.03 | $7.15 | $7.15 | 15,343,030 |
| 2022-10-31 | $6.80 | $7.50 | $6.76 | $7.17 | $7.17 | 19,826,020 |
| 2022-10-28 | $7.16 | $7.20 | $6.88 | $6.91 | $6.91 | 12,433,560 |
| 2022-10-27 | $7.18 | $7.29 | $7.14 | $7.18 | $7.18 | 11,003,550 |
| 2022-10-26 | $6.98 | $7.22 | $6.95 | $7.18 | $7.18 | 17,081,900 |
| 2022-10-25 | $6.99 | $7.03 | $6.76 | $6.95 | $6.95 | 10,831,290 |
| 2022-10-24 | $7.18 | $7.30 | $6.88 | $6.99 | $6.99 | 16,821,690 |
| 2022-10-21 | $7.15 | $7.41 | $7.10 | $7.20 | $7.20 | 19,426,020 |
| 2022-10-20 | $7.00 | $7.11 | $6.94 | $7.04 | $7.04 | 12,509,900 |
| 2022-10-19 | $6.86 | $7.21 | $6.82 | $7.02 | $7.02 | 21,925,360 |
| 2022-10-18 | $6.87 | $6.96 | $6.80 | $6.89 | $6.89 | 10,794,250 |
| 2022-10-17 | $6.77 | $6.92 | $6.69 | $6.85 | $6.85 | 12,029,720 |
| 2022-10-14 | $6.79 | $6.83 | $6.71 | $6.80 | $6.80 | 14,696,480 |
| 2022-10-13 | $6.66 | $6.90 | $6.64 | $6.75 | $6.75 | 18,085,610 |
| 2022-10-12 | $6.39 | $6.88 | $6.32 | $6.83 | $6.83 | 22,174,270 |
| 2022-10-11 | $6.29 | $6.42 | $6.17 | $6.40 | $6.40 | 8,162,070 |
| 2022-10-10 | $6.35 | $6.51 | $6.26 | $6.28 | $6.28 | 9,683,880 |
| 2022-09-30 | $6.58 | $6.60 | $6.35 | $6.36 | $6.36 | 10,526,550 |
| 2022-09-29 | $6.69 | $6.73 | $6.36 | $6.47 | $6.47 | 9,325,730 |
| 2022-09-28 | $6.83 | $6.85 | $6.61 | $6.62 | $6.62 | 9,655,440 |
| 2022-09-27 | $6.73 | $6.85 | $6.67 | $6.85 | $6.85 | 8,901,290 |
| 2022-09-26 | $6.84 | $6.96 | $6.70 | $6.73 | $6.73 | 10,249,180 |
| 2022-09-23 | $7.02 | $7.19 | $6.88 | $6.90 | $6.90 | 12,506,650 |
| 2022-09-22 | $7.12 | $7.34 | $7.07 | $7.08 | $7.08 | 10,110,340 |
| 2022-09-21 | $7.15 | $7.24 | $6.90 | $7.20 | $7.20 | 13,777,780 |
| 2022-09-20 | $7.19 | $7.33 | $7.05 | $7.14 | $7.14 | 12,077,720 |
| 2022-09-19 | $7.31 | $7.36 | $7.02 | $7.16 | $7.16 | 16,948,140 |
| 2022-09-16 | $7.87 | $7.87 | $7.36 | $7.38 | $7.38 | 25,209,390 |
| 2022-09-15 | $7.91 | $8.05 | $7.71 | $7.95 | $7.95 | 20,868,720 |
| 2022-09-14 | $7.80 | $8.07 | $7.75 | $7.82 | $7.82 | 18,272,010 |
| 2022-09-13 | $8.16 | $8.20 | $7.89 | $7.95 | $7.95 | 23,804,480 |
| 2022-09-12 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2022-09-09 | $8.05 | $8.26 | $8.02 | $8.14 | $8.14 | 28,248,330 |
| 2022-09-08 | $8.24 | $8.25 | $7.98 | $8.03 | $8.03 | 24,800,570 |
| 2022-09-07 | $8.10 | $8.29 | $7.92 | $8.28 | $8.28 | 37,651,400 |
| 2022-09-06 | $8.06 | $8.49 | $8.00 | $8.12 | $8.12 | 38,542,420 |
| 2022-09-05 | $8.07 | $8.17 | $7.91 | $8.05 | $8.05 | 19,561,250 |
| 2022-09-02 | $8.05 | $8.18 | $7.91 | $8.13 | $8.13 | 29,997,790 |
| 2022-09-01 | $7.82 | $8.33 | $7.75 | $8.21 | $8.21 | 54,416,980 |
| 2022-08-31 | $7.88 | $8.00 | $7.62 | $7.77 | $7.77 | 30,137,170 |
| 2022-08-30 | $7.99 | $8.10 | $7.78 | $7.91 | $7.91 | 30,372,650 |
| 2022-08-29 | $7.96 | $8.12 | $7.77 | $8.08 | $8.08 | 31,601,010 |
| 2022-08-26 | $8.20 | $8.43 | $7.85 | $8.08 | $8.08 | 56,083,810 |
| 2022-08-25 | $8.40 | $8.73 | $8.10 | $8.41 | $8.41 | 102,591,770 |
| 2022-08-24 | $7.29 | $8.02 | $7.28 | $8.02 | $8.02 | 31,043,560 |
| 2022-08-23 | $7.52 | $7.54 | $7.26 | $7.29 | $7.29 | 12,526,700 |
| 2022-08-22 | $7.30 | $7.50 | $7.22 | $7.40 | $7.40 | 11,685,280 |
| 2022-08-19 | $7.38 | $7.55 | $7.30 | $7.33 | $7.33 | 11,083,850 |
| 2022-08-18 | $7.54 | $7.54 | $7.36 | $7.40 | $7.40 | 8,114,500 |
| 2022-08-17 | $7.53 | $7.64 | $7.51 | $7.54 | $7.54 | 7,542,800 |
| 2022-08-16 | $7.43 | $7.57 | $7.42 | $7.53 | $7.53 | 6,747,900 |
| 2022-08-15 | $7.55 | $7.57 | $7.42 | $7.44 | $7.44 | 6,833,100 |
| 2022-08-12 | $7.54 | $7.62 | $7.44 | $7.53 | $7.53 | 6,600,100 |
| 2022-08-11 | $7.39 | $7.56 | $7.39 | $7.55 | $7.55 | 11,319,510 |
| 2022-08-10 | $7.44 | $7.44 | $7.33 | $7.34 | $7.34 | 5,976,760 |
| 2022-08-09 | $7.50 | $7.54 | $7.38 | $7.44 | $7.44 | 7,248,410 |
| 2022-08-08 | $7.42 | $7.61 | $7.42 | $7.48 | $7.48 | 8,435,020 |
| 2022-08-05 | $7.37 | $7.46 | $7.28 | $7.42 | $7.42 | 9,105,730 |
| 2022-08-04 | $7.15 | $7.55 | $7.15 | $7.37 | $7.37 | 12,064,230 |
| 2022-08-03 | $7.20 | $7.38 | $7.08 | $7.11 | $7.11 | 9,573,000 |
| 2022-08-02 | $7.61 | $7.64 | $7.09 | $7.18 | $7.18 | 16,168,520 |
| 2022-08-01 | $7.78 | $7.79 | $7.60 | $7.64 | $7.64 | 9,572,360 |
| 2022-07-29 | $7.79 | $7.97 | $7.77 | $7.79 | $7.79 | 13,850,300 |
| 2022-07-28 | $7.75 | $7.88 | $7.73 | $7.78 | $7.78 | 11,688,680 |
| 2022-07-27 | $7.72 | $7.83 | $7.63 | $7.75 | $7.75 | 10,264,180 |
| 2022-07-26 | $7.47 | $7.75 | $7.40 | $7.73 | $7.73 | 14,160,910 |
| 2022-07-25 | $7.50 | $7.80 | $7.45 | $7.51 | $7.51 | 11,158,910 |
| 2022-07-22 | $7.64 | $7.85 | $7.54 | $7.65 | $7.65 | 14,000,110 |
| 2022-07-21 | $7.65 | $7.75 | $7.59 | $7.60 | $7.60 | 8,653,460 |
| 2022-07-20 | $7.78 | $7.79 | $7.64 | $7.68 | $7.68 | 7,943,820 |
| 2022-07-19 | $7.83 | $7.84 | $7.60 | $7.74 | $7.74 | 11,604,160 |
| 2022-07-18 | $7.30 | $7.86 | $7.29 | $7.75 | $7.75 | 21,602,500 |
| 2022-07-15 | $8.00 | $8.00 | $7.29 | $7.30 | $7.30 | 24,819,030 |
| 2022-07-14 | $8.27 | $8.28 | $8.00 | $8.05 | $8.05 | 16,629,360 |
| 2022-07-13 | $7.95 | $8.38 | $7.91 | $8.29 | $8.29 | 26,463,430 |
| 2022-07-12 | $7.89 | $8.03 | $7.76 | $7.93 | $7.93 | 8,109,700 |
| 2022-07-11 | $8.10 | $8.10 | $7.83 | $7.87 | $7.87 | 8,114,850 |
| 2022-07-08 | $8.00 | $8.10 | $7.92 | $7.98 | $7.98 | 10,341,330 |
| 2022-07-07 | $8.20 | $8.31 | $8.15 | $8.17 | $7.94 | 10,715,270 |
| 2022-07-06 | $8.53 | $8.58 | $8.18 | $8.27 | $8.04 | 16,659,930 |
| 2022-07-05 | $8.55 | $8.61 | $8.46 | $8.59 | $8.35 | 14,237,350 |
| 2022-07-04 | $8.66 | $8.68 | $8.45 | $8.55 | $8.31 | 14,645,780 |
| 2022-07-01 | $8.80 | $8.83 | $8.64 | $8.65 | $8.41 | 20,466,270 |
| 2022-06-30 | $8.58 | $9.03 | $8.45 | $8.83 | $8.58 | 40,555,770 |
| 2022-06-29 | $8.46 | $8.86 | $8.41 | $8.58 | $8.34 | 35,949,750 |
| 2022-06-28 | $8.42 | $8.49 | $8.32 | $8.48 | $8.24 | 14,474,520 |
| 2022-06-27 | $8.52 | $8.55 | $8.37 | $8.41 | $8.17 | 15,823,350 |
| 2022-06-24 | $8.57 | $8.65 | $8.46 | $8.47 | $8.23 | 19,070,480 |
| 2022-06-23 | $8.30 | $8.53 | $8.21 | $8.53 | $8.29 | 20,946,370 |
| 2022-06-22 | $8.50 | $8.54 | $8.29 | $8.31 | $8.08 | 18,249,530 |
| 2022-06-21 | $8.37 | $8.61 | $8.36 | $8.51 | $8.27 | 25,878,460 |
| 2022-06-20 | $8.18 | $8.57 | $8.18 | $8.43 | $8.19 | 24,889,900 |
| 2022-06-17 | $8.23 | $8.49 | $8.14 | $8.26 | $8.03 | 22,150,150 |
| 2022-06-16 | $8.20 | $8.54 | $8.20 | $8.34 | $8.11 | 28,274,100 |
| 2022-06-15 | $8.15 | $8.39 | $8.12 | $8.25 | $8.02 | 21,740,150 |
| 2022-06-14 | $8.12 | $8.24 | $7.89 | $8.20 | $7.97 | 20,875,160 |
| 2022-06-13 | $8.30 | $8.32 | $8.11 | $8.25 | $8.02 | 18,467,560 |
| 2022-06-10 | $8.28 | $8.48 | $8.24 | $8.34 | $8.11 | 17,520,490 |
| 2022-06-09 | $8.75 | $8.76 | $8.34 | $8.37 | $8.14 | 25,061,880 |
| 2022-06-08 | $8.74 | $8.83 | $8.51 | $8.73 | $8.49 | 24,365,630 |
| 2022-06-07 | $8.72 | $8.80 | $8.43 | $8.76 | $8.51 | 26,172,000 |
| 2022-06-06 | $8.57 | $8.75 | $8.50 | $8.75 | $8.50 | 21,891,330 |
| 2022-06-02 | $8.77 | $8.79 | $8.56 | $8.57 | $8.33 | 18,572,530 |
| 2022-06-01 | $8.74 | $8.87 | $8.61 | $8.85 | $8.60 | 17,423,920 |
| 2022-05-31 | $8.73 | $8.82 | $8.50 | $8.81 | $8.56 | 23,711,670 |
| 2022-05-30 | $8.99 | $9.01 | $8.71 | $8.82 | $8.57 | 19,825,970 |
| 2022-05-27 | $9.16 | $9.18 | $8.82 | $8.96 | $8.71 | 24,678,000 |
| 2022-05-26 | $9.15 | $9.26 | $8.98 | $9.09 | $8.84 | 21,086,140 |
| 2022-05-25 | $8.82 | $9.29 | $8.70 | $9.18 | $8.92 | 30,869,000 |
| 2022-05-24 | $9.68 | $9.68 | $8.86 | $8.88 | $8.63 | 41,828,710 |
| 2022-05-23 | $9.33 | $9.83 | $9.25 | $9.70 | $9.43 | 57,841,360 |
| 2022-05-20 | $9.24 | $9.45 | $9.15 | $9.25 | $8.99 | 28,674,200 |
| 2022-05-19 | $8.92 | $9.29 | $8.90 | $9.24 | $8.98 | 34,009,380 |
| 2022-05-18 | $9.21 | $9.46 | $9.07 | $9.10 | $8.85 | 35,570,940 |
| 2022-05-17 | $9.43 | $9.43 | $8.76 | $9.11 | $8.85 | 45,480,380 |
| 2022-05-16 | $9.80 | $9.85 | $9.35 | $9.43 | $9.17 | 45,600,990 |
| 2022-05-13 | $9.52 | $9.74 | $9.21 | $9.66 | $9.39 | 63,526,660 |
| 2022-05-12 | $9.61 | $9.84 | $9.23 | $9.42 | $9.16 | 52,659,270 |
| 2022-05-11 | $9.80 | $10.18 | $9.50 | $9.51 | $9.24 | 86,598,660 |
| 2022-05-10 | $9.60 | $10.35 | $9.40 | $9.97 | $9.69 | 110,621,260 |
| 2022-05-09 | $8.96 | $9.59 | $8.85 | $9.59 | $9.32 | 63,631,180 |
| 2022-05-06 | $8.60 | $9.34 | $8.41 | $8.72 | $8.48 | 53,041,420 |
| 2022-05-05 | $8.64 | $9.23 | $8.60 | $8.99 | $8.74 | 40,823,030 |
| 2022-05-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.53 | 0 |
| 2022-05-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.53 | 0 |
| 2022-04-29 | $8.58 | $8.86 | $8.44 | $8.78 | $8.53 | 27,710,440 |
| 2022-04-28 | $8.52 | $8.65 | $8.30 | $8.57 | $8.33 | 22,909,060 |
| 2022-04-27 | $8.18 | $8.62 | $8.13 | $8.59 | $8.35 | 27,193,660 |
| 2022-04-26 | $8.50 | $8.76 | $8.15 | $8.28 | $8.05 | 28,763,130 |
| 2022-04-25 | $9.05 | $9.15 | $8.56 | $8.60 | $8.36 | 24,784,340 |
| 2022-04-22 | $9.27 | $9.43 | $9.10 | $9.23 | $8.97 | 21,112,520 |
| 2022-04-21 | $9.56 | $9.75 | $9.18 | $9.35 | $9.09 | 31,869,470 |
| 2022-04-20 | $10.39 | $10.44 | $9.64 | $9.72 | $9.45 | 41,665,060 |
| 2022-04-19 | $10.03 | $10.34 | $10.03 | $10.26 | $9.97 | 26,034,580 |
| 2022-04-18 | $10.10 | $10.27 | $9.81 | $10.14 | $9.86 | 30,437,660 |
| 2022-04-15 | $10.30 | $10.86 | $9.93 | $10.45 | $10.16 | 57,000,110 |
| 2022-04-14 | $10.36 | $10.62 | $10.26 | $10.33 | $10.04 | 29,457,700 |
| 2022-04-13 | $10.69 | $10.79 | $10.13 | $10.32 | $10.03 | 40,945,960 |
| 2022-04-12 | $10.60 | $10.88 | $10.22 | $10.84 | $10.54 | 46,528,230 |
| 2022-04-11 | $11.05 | $11.18 | $10.44 | $10.59 | $10.29 | 50,623,510 |
| 2022-04-08 | $11.00 | $11.70 | $11.00 | $11.29 | $10.97 | 55,549,050 |
| 2022-04-07 | $11.25 | $11.71 | $11.12 | $11.16 | $10.85 | 53,000,680 |
| 2022-04-06 | $11.08 | $11.55 | $10.90 | $11.39 | $11.07 | 51,815,310 |
| 2022-04-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.69 | 0 |
| 2022-04-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.69 | 0 |
| 2022-04-01 | $11.45 | $11.72 | $10.93 | $11.00 | $10.69 | 68,147,310 |
| 2022-03-31 | $11.36 | $11.88 | $11.36 | $11.60 | $11.28 | 93,728,850 |
| 2022-03-30 | $11.88 | $12.58 | $11.85 | $12.39 | $12.04 | 79,989,150 |
| 2022-03-29 | $11.79 | $12.54 | $11.48 | $12.02 | $11.68 | 77,660,190 |
| 2022-03-28 | $11.78 | $12.17 | $11.58 | $11.86 | $11.53 | 43,928,680 |
| 2022-03-25 | $12.31 | $12.72 | $11.93 | $12.00 | $11.66 | 59,729,840 |
| 2022-03-24 | $12.41 | $12.77 | $12.11 | $12.47 | $12.12 | 69,712,910 |
| 2022-03-23 | $13.12 | $13.15 | $12.37 | $12.52 | $12.17 | 89,849,070 |
| 2022-03-22 | $12.72 | $13.98 | $12.34 | $13.46 | $13.08 | 113,522,320 |
| 2022-03-21 | $13.35 | $13.69 | $12.69 | $12.86 | $12.50 | 97,455,150 |
| 2022-03-18 | $13.81 | $14.31 | $13.36 | $13.49 | $13.11 | 113,557,030 |
| 2022-03-17 | $15.39 | $16.50 | $13.97 | $14.50 | $14.09 | 153,032,220 |
| 2022-03-16 | $14.52 | $16.15 | $14.31 | $15.37 | $14.94 | 143,349,110 |
| 2022-03-15 | $14.00 | $15.54 | $13.31 | $14.80 | $14.39 | 143,605,540 |
| 2022-03-14 | $15.50 | $16.47 | $14.43 | $14.43 | $14.03 | 137,728,560 |
| 2022-03-11 | $16.16 | $17.20 | $15.65 | $16.03 | $15.58 | 168,940,280 |
| 2022-03-10 | $17.09 | $17.09 | $17.00 | $17.09 | $16.61 | 57,658,870 |
| 2022-03-09 | $14.58 | $15.54 | $14.21 | $15.54 | $15.10 | 146,151,780 |
| 2022-03-08 | $14.68 | $14.98 | $13.64 | $14.13 | $13.73 | 170,681,310 |
| 2022-03-07 | $12.08 | $13.62 | $11.24 | $13.62 | $13.24 | 152,187,660 |
| 2022-03-04 | $11.50 | $12.94 | $10.85 | $12.38 | $12.03 | 173,102,880 |
| 2022-03-03 | $11.43 | $12.43 | $11.39 | $11.76 | $11.43 | 121,024,070 |
| 2022-03-02 | $10.80 | $12.17 | $10.69 | $11.57 | $11.25 | 125,918,480 |
| 2022-03-01 | $11.07 | $11.72 | $10.85 | $11.13 | $10.82 | 145,885,880 |
| 2022-02-28 | $12.06 | $12.69 | $12.06 | $12.06 | $11.72 | 72,579,580 |
| 2022-02-25 | $11.95 | $13.40 | $11.95 | $13.40 | $13.02 | 92,427,550 |
| 2022-02-24 | $13.22 | $13.22 | $11.82 | $12.18 | $11.84 | 157,409,670 |
| 2022-02-23 | $10.65 | $12.02 | $10.65 | $12.02 | $11.68 | 45,410,240 |
| 2022-02-22 | $10.60 | $10.93 | $10.23 | $10.93 | $10.62 | 134,440,310 |
| 2022-02-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.66 | 6,070,820 |
| 2022-02-18 | $8.39 | $9.04 | $8.34 | $9.04 | $8.79 | 40,026,570 |
| 2022-02-17 | $8.56 | $8.80 | $8.15 | $8.22 | $7.99 | 48,581,460 |
| 2022-02-16 | $7.61 | $8.28 | $7.55 | $8.28 | $8.05 | 13,300,000 |
| 2022-02-15 | $7.63 | $7.65 | $7.46 | $7.53 | $7.32 | 7,140,950 |
| 2022-02-14 | $7.78 | $7.85 | $7.58 | $7.61 | $7.40 | 8,597,380 |
| 2022-02-11 | $8.00 | $8.13 | $7.80 | $7.84 | $7.62 | 11,788,800 |
| 2022-02-10 | $7.98 | $8.08 | $7.90 | $8.04 | $7.81 | 13,691,580 |
| 2022-02-09 | $8.00 | $8.38 | $7.86 | $8.10 | $7.87 | 30,357,300 |
| 2022-02-08 | $7.23 | $7.96 | $7.16 | $7.96 | $7.74 | 24,555,760 |
| 2022-02-07 | $6.90 | $7.33 | $6.85 | $7.24 | $7.04 | 10,166,900 |
| 2022-02-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.60 | 0 |
| 2022-02-03 | $6.79 | $6.79 | $6.79 | $6.79 | $6.60 | 0 |
| 2022-02-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.60 | 0 |
| 2022-02-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.60 | 0 |
| 2022-01-28 | $6.91 | $6.96 | $6.77 | $6.79 | $6.60 | 7,563,400 |
| 2022-01-27 | $7.06 | $7.08 | $6.86 | $6.89 | $6.70 | 5,550,710 |
| 2022-01-26 | $7.13 | $7.21 | $7.02 | $7.11 | $6.91 | 5,000,260 |
| 2022-01-25 | $7.54 | $7.57 | $7.06 | $7.11 | $6.91 | 8,818,140 |
| 2022-01-24 | $7.90 | $7.90 | $7.20 | $7.56 | $7.35 | 8,382,420 |
| 2022-01-21 | $7.94 | $8.07 | $7.73 | $7.78 | $7.56 | 10,575,580 |
| 2022-01-20 | $7.98 | $8.48 | $7.98 | $8.00 | $7.78 | 21,365,060 |
| 2022-01-19 | $7.92 | $8.00 | $7.86 | $7.98 | $7.76 | 6,562,860 |
| 2022-01-18 | $7.86 | $8.03 | $7.79 | $7.95 | $7.73 | 8,705,870 |
| 2022-01-17 | $7.55 | $7.91 | $7.55 | $7.88 | $7.66 | 8,090,220 |
| 2022-01-14 | $7.76 | $7.78 | $7.50 | $7.54 | $7.33 | 6,499,300 |
| 2022-01-13 | $7.83 | $7.95 | $7.76 | $7.79 | $7.57 | 4,807,260 |
| 2022-01-12 | $7.90 | $7.94 | $7.78 | $7.82 | $7.60 | 4,412,940 |
| 2022-01-11 | $7.92 | $8.13 | $7.86 | $7.90 | $7.68 | 6,274,790 |
| 2022-01-10 | $7.84 | $7.99 | $7.77 | $7.90 | $7.68 | 7,162,180 |
| 2022-01-07 | $7.98 | $8.07 | $7.80 | $7.84 | $7.62 | 7,435,630 |
| 2022-01-06 | $7.91 | $8.05 | $7.87 | $7.92 | $7.70 | 6,762,820 |
| 2022-01-05 | $7.84 | $8.15 | $7.80 | $8.02 | $7.80 | 11,836,180 |
| 2022-01-04 | $7.52 | $7.98 | $7.45 | $7.88 | $7.66 | 15,812,910 |
| 2022-01-03 | $7.48 | $7.48 | $7.48 | $7.48 | $7.27 | 0 |
| 2021-12-31 | $7.34 | $7.58 | $7.30 | $7.48 | $7.27 | 7,728,300 |
| 2021-12-30 | $7.32 | $7.37 | $7.28 | $7.34 | $7.13 | 3,709,790 |
| 2021-12-29 | $7.29 | $7.46 | $7.22 | $7.32 | $7.11 | 4,793,870 |
| 2021-12-28 | $7.31 | $7.32 | $7.20 | $7.29 | $7.09 | 3,837,320 |
| 2021-12-27 | $7.22 | $7.38 | $7.20 | $7.30 | $7.10 | 3,567,700 |
| 2021-12-24 | $7.49 | $7.50 | $7.20 | $7.25 | $7.05 | 6,685,150 |
| 2021-12-23 | $7.59 | $7.66 | $7.31 | $7.49 | $7.28 | 8,556,920 |
| 2021-12-22 | $7.91 | $7.92 | $7.60 | $7.63 | $7.42 | 10,337,260 |
| 2021-12-21 | $7.62 | $7.94 | $7.60 | $7.91 | $7.69 | 13,025,530 |
| 2021-12-20 | $7.59 | $7.71 | $7.52 | $7.59 | $7.38 | 5,709,620 |
| 2021-12-17 | $7.72 | $7.76 | $7.60 | $7.61 | $7.40 | 5,209,070 |
| 2021-12-16 | $7.74 | $7.81 | $7.69 | $7.72 | $7.50 | 4,642,600 |
| 2021-12-15 | $7.66 | $7.79 | $7.57 | $7.72 | $7.50 | 5,972,360 |
| 2021-12-14 | $7.64 | $7.68 | $7.55 | $7.66 | $7.45 | 4,791,810 |
| 2021-12-13 | $7.70 | $7.74 | $7.60 | $7.62 | $7.41 | 4,867,800 |
| 2021-12-07 | $8.07 | $8.14 | $7.75 | $7.78 | $7.56 | 9,238,490 |
| 2021-12-06 | $8.15 | $8.24 | $7.97 | $7.97 | $7.75 | 10,342,690 |
| 2021-12-03 | $8.11 | $8.11 | $8.11 | $8.11 | $7.88 | 7,111,330 |
| 2021-12-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.92 | 14,891,390 |
| 2021-12-01 | $7.88 | $8.07 | $7.80 | $8.06 | $7.83 | 7,593,260 |
| 2021-11-30 | $7.89 | $8.02 | $7.82 | $7.88 | $7.66 | 5,416,300 |
| 2021-11-29 | $7.78 | $7.94 | $7.75 | $7.89 | $7.67 | 6,514,070 |
| 2021-11-26 | $8.14 | $8.16 | $7.81 | $7.89 | $7.67 | 9,272,400 |
| 2021-11-25 | $8.17 | $8.22 | $8.07 | $8.09 | $7.86 | 7,171,080 |
| 2021-11-24 | $8.10 | $8.18 | $8.02 | $8.08 | $7.85 | 6,727,710 |
| 2021-11-23 | $8.20 | $8.28 | $8.04 | $8.10 | $7.87 | 7,416,810 |
| 2021-11-22 | $8.08 | $8.30 | $8.02 | $8.22 | $7.99 | 6,249,420 |
| 2021-11-19 | $7.98 | $8.09 | $7.96 | $8.08 | $7.85 | 4,706,350 |
| 2021-11-18 | $8.15 | $8.23 | $7.98 | $8.02 | $7.80 | 6,452,380 |
| 2021-11-17 | $8.21 | $8.35 | $8.08 | $8.14 | $7.91 | 8,877,880 |
| 2021-11-16 | $8.09 | $8.55 | $8.09 | $8.21 | $7.98 | 15,741,270 |
| 2021-11-15 | $8.08 | $8.21 | $7.95 | $8.09 | $7.86 | 10,685,550 |
| 2021-11-12 | $7.91 | $8.44 | $7.71 | $8.11 | $7.88 | 16,715,920 |
| 2021-11-11 | $7.74 | $7.92 | $7.68 | $7.85 | $7.63 | 9,487,180 |
| 2021-11-10 | $7.50 | $7.88 | $7.42 | $7.78 | $7.56 | 10,035,610 |
| 2021-11-09 | $7.54 | $7.61 | $7.46 | $7.51 | $7.30 | 5,179,270 |
| 2021-11-08 | $7.41 | $7.61 | $7.28 | $7.54 | $7.33 | 6,231,930 |
| 2021-11-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.30 | 4,458,290 |
| 2021-11-04 | $7.39 | $7.55 | $7.23 | $7.51 | $7.30 | 5,547,170 |
| 2021-11-03 | $7.41 | $7.45 | $7.27 | $7.33 | $7.12 | 6,723,110 |
| 2021-11-02 | $7.56 | $7.80 | $7.36 | $7.47 | $7.26 | 11,315,040 |
| 2021-11-01 | $7.11 | $7.68 | $7.07 | $7.56 | $7.35 | 10,652,440 |
| 2021-10-29 | $7.13 | $7.21 | $7.06 | $7.11 | $6.91 | 4,298,550 |
| 2021-10-28 | $7.36 | $7.37 | $7.02 | $7.13 | $6.93 | 5,547,080 |
| 2021-10-27 | $7.34 | $7.47 | $7.14 | $7.35 | $7.14 | 8,519,630 |
| 2021-10-26 | $7.70 | $7.72 | $7.28 | $7.33 | $7.12 | 13,739,710 |
| 2021-10-25 | $7.64 | $7.80 | $7.36 | $7.72 | $7.50 | 7,397,010 |
| 2021-10-22 | $7.75 | $7.93 | $7.57 | $7.65 | $7.44 | 9,897,850 |
| 2021-10-21 | $7.61 | $7.86 | $7.52 | $7.75 | $7.53 | 7,388,920 |
| 2021-10-20 | $7.55 | $7.70 | $7.44 | $7.61 | $7.40 | 5,281,870 |
| 2021-10-19 | $7.54 | $7.68 | $7.49 | $7.56 | $7.35 | 4,303,080 |
| 2021-10-18 | $7.57 | $7.63 | $7.49 | $7.58 | $7.37 | 3,608,810 |
| 2021-10-15 | $7.57 | $7.72 | $7.54 | $7.57 | $7.36 | 5,714,240 |
| 2021-10-14 | $7.38 | $7.70 | $7.38 | $7.55 | $7.34 | 6,667,670 |
| 2021-10-13 | $7.54 | $7.58 | $7.23 | $7.42 | $7.21 | 5,580,020 |
| 2021-10-12 | $7.67 | $7.70 | $7.37 | $7.50 | $7.29 | 7,133,840 |
| 2021-10-11 | $7.87 | $7.87 | $7.64 | $7.71 | $7.49 | 5,655,860 |
| 2021-10-08 | $7.86 | $8.00 | $7.73 | $7.80 | $7.58 | 5,627,490 |
| 2021-10-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.58 | 0 |
| 2021-10-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.58 | 0 |
| 2021-09-30 | $7.73 | $7.95 | $7.62 | $7.80 | $7.58 | 7,730,870 |
| 2021-09-29 | $7.99 | $8.07 | $7.65 | $7.70 | $7.48 | 6,833,760 |
| 2021-09-28 | $7.84 | $8.13 | $7.78 | $8.04 | $7.81 | 8,608,750 |
| 2021-09-27 | $8.32 | $8.46 | $7.70 | $7.78 | $7.56 | 11,537,950 |
| 2021-09-24 | $8.60 | $8.66 | $8.36 | $8.40 | $8.16 | 8,280,830 |
| 2021-09-23 | $8.39 | $8.75 | $8.30 | $8.53 | $8.29 | 13,072,670 |
| 2021-09-22 | $7.89 | $8.42 | $7.85 | $8.39 | $8.15 | 9,827,470 |
| 2021-09-21 | $8.08 | $8.08 | $8.08 | $8.08 | $7.85 | 0 |
| 2021-09-20 | $8.08 | $8.08 | $8.08 | $8.08 | $7.85 | 0 |
| 2021-09-17 | $8.22 | $8.42 | $7.90 | $8.08 | $7.85 | 8,298,170 |
| 2021-09-16 | $8.54 | $8.58 | $8.20 | $8.22 | $7.99 | 11,104,380 |
| 2021-09-15 | $8.55 | $8.70 | $8.40 | $8.59 | $8.35 | 7,870,200 |
| 2021-09-14 | $8.69 | $8.85 | $8.48 | $8.54 | $8.30 | 11,550,040 |
| 2021-09-13 | $8.57 | $8.79 | $8.48 | $8.64 | $8.40 | 10,200,300 |
| 2021-09-10 | $8.89 | $8.92 | $8.55 | $8.61 | $8.37 | 12,487,720 |
| 2021-09-09 | $8.80 | $8.91 | $8.72 | $8.83 | $8.58 | 10,073,140 |
| 2021-09-08 | $8.91 | $9.23 | $8.81 | $8.81 | $8.56 | 14,047,430 |
| 2021-09-07 | $8.79 | $9.00 | $8.77 | $8.93 | $8.68 | 18,318,360 |
| 2021-09-06 | $8.72 | $8.86 | $8.56 | $8.62 | $8.38 | 8,937,780 |
| 2021-09-03 | $8.91 | $9.02 | $8.70 | $8.72 | $8.48 | 13,381,230 |
| 2021-09-02 | $8.57 | $8.85 | $8.49 | $8.79 | $8.54 | 13,152,400 |
| 2021-09-01 | $8.76 | $8.84 | $8.37 | $8.43 | $8.19 | 16,131,410 |
| 2021-08-31 | $8.81 | $8.95 | $8.69 | $8.80 | $8.55 | 10,310,440 |
| 2021-08-30 | $8.81 | $9.06 | $8.71 | $8.81 | $8.56 | 11,476,870 |
| 2021-08-27 | $9.09 | $9.09 | $8.72 | $8.81 | $8.56 | 13,976,420 |
| 2021-08-26 | $8.71 | $9.48 | $8.69 | $9.09 | $8.84 | 27,939,850 |
| 2021-08-25 | $8.79 | $9.05 | $8.66 | $8.70 | $8.46 | 17,211,510 |
| 2021-08-24 | $9.15 | $9.35 | $8.43 | $8.85 | $8.60 | 30,629,540 |
| 2021-08-23 | $8.99 | $9.25 | $8.70 | $9.13 | $8.87 | 18,485,300 |
| 2021-08-20 | $8.53 | $8.95 | $8.35 | $8.84 | $8.59 | 19,585,560 |
| 2021-08-19 | $8.41 | $8.62 | $8.36 | $8.43 | $8.19 | 10,694,480 |
| 2021-08-18 | $8.33 | $8.66 | $8.27 | $8.41 | $8.17 | 14,848,190 |
| 2021-08-17 | $8.59 | $8.79 | $8.21 | $8.33 | $8.10 | 17,511,970 |
| 2021-08-16 | $8.80 | $8.90 | $8.53 | $8.64 | $8.40 | 20,808,460 |
| 2021-08-13 | $9.26 | $9.27 | $8.79 | $8.84 | $8.59 | 27,027,130 |
| 2021-08-12 | $9.74 | $9.80 | $9.20 | $9.24 | $8.98 | 31,892,650 |
| 2021-08-11 | $9.56 | $10.19 | $9.50 | $9.75 | $9.48 | 38,609,300 |
| 2021-08-10 | $9.40 | $9.98 | $9.27 | $9.49 | $9.22 | 53,506,670 |
| 2021-08-09 | $9.30 | $9.32 | $8.80 | $9.32 | $9.06 | 25,565,650 |
| 2021-08-06 | $8.05 | $8.54 | $7.95 | $8.47 | $8.23 | 19,217,720 |
| 2021-08-05 | $8.00 | $8.15 | $7.86 | $8.03 | $7.81 | 11,686,700 |
| 2021-08-04 | $7.91 | $8.01 | $7.74 | $7.87 | $7.65 | 9,016,660 |
| 2021-08-03 | $7.87 | $8.16 | $7.72 | $7.87 | $7.65 | 13,580,240 |
| 2021-08-02 | $7.82 | $8.15 | $7.78 | $7.87 | $7.65 | 13,739,630 |
| 2021-07-30 | $7.38 | $7.99 | $7.36 | $7.80 | $7.58 | 18,472,830 |
| 2021-07-29 | $7.50 | $7.72 | $7.35 | $7.47 | $7.26 | 16,289,930 |
| 2021-07-28 | $7.12 | $7.65 | $7.09 | $7.50 | $7.29 | 21,842,340 |
| 2021-07-27 | $7.21 | $7.54 | $7.18 | $7.24 | $7.04 | 14,669,570 |
| 2021-07-26 | $7.09 | $7.56 | $7.01 | $7.40 | $7.19 | 22,551,400 |
| 2021-07-23 | $6.91 | $7.14 | $6.79 | $7.10 | $6.90 | 24,866,070 |
| 2021-07-22 | $6.39 | $7.04 | $6.38 | $7.04 | $6.84 | 34,706,360 |
| 2021-07-21 | $6.16 | $6.52 | $6.15 | $6.40 | $6.22 | 6,871,160 |
| 2021-07-20 | $6.14 | $6.17 | $6.11 | $6.15 | $5.98 | 2,001,260 |
| 2021-07-19 | $6.24 | $6.24 | $6.13 | $6.14 | $5.97 | 1,837,950 |
| 2021-07-16 | $6.19 | $6.34 | $6.19 | $6.24 | $6.07 | 1,931,300 |
| 2021-07-15 | $6.26 | $6.30 | $6.12 | $6.23 | $6.06 | 3,771,470 |
| 2021-07-14 | $6.46 | $6.46 | $6.30 | $6.31 | $6.13 | 2,766,260 |
| 2021-07-13 | $6.38 | $6.47 | $6.32 | $6.46 | $6.28 | 3,476,340 |
| 2021-07-12 | $6.48 | $6.48 | $6.33 | $6.38 | $6.20 | 2,778,600 |
| 2021-07-09 | $6.47 | $6.48 | $6.36 | $6.36 | $6.18 | 3,988,500 |
| 2021-07-08 | $6.74 | $6.77 | $6.61 | $6.66 | $6.25 | 4,207,600 |
| 2021-07-07 | $6.84 | $6.85 | $6.68 | $6.76 | $6.34 | 3,979,570 |
| 2021-07-06 | $6.82 | $6.97 | $6.78 | $6.85 | $6.43 | 2,947,510 |
| 2021-07-05 | $6.72 | $6.86 | $6.72 | $6.82 | $6.40 | 2,096,640 |
| 2021-07-02 | $6.68 | $6.86 | $6.67 | $6.72 | $6.30 | 2,902,340 |
| 2021-07-01 | $6.71 | $6.77 | $6.68 | $6.70 | $6.29 | 1,702,000 |
| 2021-06-30 | $6.69 | $6.74 | $6.64 | $6.67 | $6.26 | 1,430,890 |
| 2021-06-29 | $6.78 | $6.79 | $6.64 | $6.68 | $6.27 | 2,126,400 |
| 2021-06-28 | $6.76 | $6.80 | $6.74 | $6.77 | $6.35 | 1,610,700 |
| 2021-06-25 | $6.75 | $6.78 | $6.70 | $6.76 | $6.34 | 1,916,600 |
| 2021-06-24 | $6.86 | $6.88 | $6.74 | $6.75 | $6.33 | 2,428,160 |
| 2021-06-23 | $6.89 | $6.94 | $6.80 | $6.82 | $6.40 | 1,868,900 |
| 2021-06-22 | $6.92 | $6.93 | $6.86 | $6.89 | $6.46 | 2,251,500 |
| 2021-06-21 | $6.87 | $6.92 | $6.80 | $6.91 | $6.48 | 2,540,680 |
| 2021-06-18 | $6.80 | $6.89 | $6.68 | $6.88 | $6.45 | 3,582,220 |
| 2021-06-17 | $6.83 | $6.88 | $6.75 | $6.80 | $6.38 | 2,389,230 |
| 2021-06-16 | $6.96 | $7.03 | $6.80 | $6.83 | $6.41 | 3,595,070 |
| 2021-06-15 | $7.03 | $7.08 | $6.96 | $6.99 | $6.56 | 2,668,250 |
| 2021-06-14 | $7.03 | $7.03 | $7.03 | $7.03 | $6.59 | 0 |
| 2021-06-11 | $7.09 | $7.18 | $7.03 | $7.03 | $6.59 | 4,173,500 |
| 2021-06-10 | $7.14 | $7.14 | $7.05 | $7.09 | $6.65 | 2,995,720 |
| 2021-06-09 | $7.07 | $7.17 | $7.05 | $7.12 | $6.68 | 2,996,140 |
| 2021-06-08 | $7.00 | $7.20 | $6.95 | $7.10 | $6.66 | 6,671,140 |
| 2021-06-07 | $6.99 | $7.09 | $6.93 | $7.00 | $6.57 | 3,576,640 |
| 2021-06-04 | $6.97 | $7.06 | $6.95 | $7.00 | $6.57 | 2,594,660 |
| 2021-06-03 | $7.05 | $7.09 | $6.95 | $7.02 | $6.59 | 4,163,030 |
| 2021-06-02 | $6.99 | $7.17 | $6.97 | $7.05 | $6.61 | 6,799,160 |
| 2021-06-01 | $6.93 | $7.05 | $6.87 | $7.02 | $6.59 | 5,915,660 |
| 2021-05-31 | $6.79 | $6.98 | $6.73 | $6.93 | $6.50 | 6,095,910 |
| 2021-05-28 | $6.87 | $6.87 | $6.76 | $6.78 | $6.36 | 2,688,350 |
| 2021-05-27 | $6.88 | $6.94 | $6.81 | $6.83 | $6.41 | 4,471,800 |
| 2021-05-26 | $6.94 | $6.97 | $6.87 | $6.92 | $6.49 | 5,629,020 |
| 2021-05-25 | $6.85 | $6.98 | $6.83 | $6.94 | $6.51 | 5,208,230 |
| 2021-05-24 | $6.80 | $6.90 | $6.74 | $6.90 | $6.47 | 4,722,650 |
| 2021-05-21 | $6.80 | $6.98 | $6.73 | $6.81 | $6.39 | 4,772,860 |
| 2021-05-20 | $6.81 | $6.90 | $6.74 | $6.80 | $6.38 | 5,308,970 |
| 2021-05-19 | $6.90 | $7.10 | $6.83 | $6.88 | $6.45 | 10,023,060 |
| 2021-05-18 | $6.72 | $7.32 | $6.63 | $6.99 | $6.56 | 17,482,710 |
| 2021-05-17 | $7.08 | $7.49 | $6.78 | $6.85 | $6.43 | 22,569,560 |
| 2021-05-14 | $6.29 | $6.94 | $6.29 | $6.94 | $6.51 | 12,314,510 |
| 2021-05-13 | $6.30 | $6.33 | $6.28 | $6.31 | $5.92 | 1,442,630 |
| 2021-05-12 | $6.30 | $6.37 | $6.26 | $6.34 | $5.95 | 2,477,100 |
| 2021-05-11 | $6.28 | $6.34 | $6.25 | $6.33 | $5.94 | 1,693,310 |
| 2021-05-10 | $6.24 | $6.28 | $6.21 | $6.27 | $5.88 | 1,545,770 |
| 2021-05-07 | $6.20 | $6.27 | $6.18 | $6.22 | $5.83 | 2,289,020 |
| 2021-05-06 | $6.35 | $6.36 | $6.20 | $6.21 | $5.83 | 4,560,160 |
| 2021-05-05 | $6.34 | $6.34 | $6.34 | $6.34 | $5.95 | 0 |
| 2021-05-04 | $6.34 | $6.34 | $6.34 | $6.34 | $5.95 | 0 |
| 2021-04-30 | $6.52 | $6.58 | $6.33 | $6.34 | $5.95 | 4,670,890 |
| 2021-04-29 | $6.55 | $6.60 | $6.51 | $6.52 | $6.12 | 2,177,700 |
| 2021-04-28 | $6.52 | $6.62 | $6.52 | $6.55 | $6.14 | 1,886,100 |
| 2021-04-27 | $6.77 | $6.77 | $6.55 | $6.57 | $6.16 | 3,246,520 |
| 2021-04-26 | $6.66 | $6.84 | $6.64 | $6.81 | $6.39 | 2,870,590 |
| 2021-04-23 | $6.72 | $6.75 | $6.63 | $6.66 | $6.25 | 1,763,100 |
| 2021-04-22 | $6.77 | $6.82 | $6.71 | $6.71 | $6.29 | 2,698,050 |
| 2021-04-21 | $6.78 | $6.81 | $6.76 | $6.80 | $6.38 | 2,528,360 |
| 2021-04-20 | $6.95 | $6.96 | $6.75 | $6.82 | $6.40 | 10,234,670 |
| 2021-04-19 | $6.79 | $7.10 | $6.77 | $7.10 | $6.66 | 7,701,480 |
| 2021-04-16 | $6.63 | $6.85 | $6.62 | $6.83 | $6.41 | 3,254,430 |
| 2021-04-15 | $6.60 | $6.70 | $6.59 | $6.64 | $6.23 | 1,565,730 |
| 2021-04-14 | $6.56 | $6.66 | $6.56 | $6.62 | $6.21 | 1,797,900 |
| 2021-04-13 | $6.58 | $6.67 | $6.54 | $6.56 | $6.15 | 2,002,900 |
| 2021-04-12 | $6.69 | $6.74 | $6.60 | $6.61 | $6.20 | 1,931,270 |
| 2021-04-09 | $6.74 | $6.75 | $6.65 | $6.70 | $6.29 | 1,981,380 |
| 2021-04-08 | $6.84 | $6.88 | $6.73 | $6.74 | $6.32 | 2,551,840 |
| 2021-04-07 | $6.81 | $6.87 | $6.75 | $6.85 | $6.43 | 2,471,190 |
| 2021-04-06 | $6.85 | $6.90 | $6.75 | $6.77 | $6.35 | 2,372,390 |
| 2021-04-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.43 | 0 |
| 2021-04-02 | $6.91 | $6.97 | $6.83 | $6.85 | $6.43 | 2,570,700 |
| 2021-04-01 | $6.88 | $6.96 | $6.80 | $6.90 | $6.47 | 3,461,510 |
| 2021-03-31 | $6.70 | $6.92 | $6.66 | $6.87 | $6.44 | 4,851,530 |
| 2021-03-30 | $6.73 | $6.84 | $6.66 | $6.68 | $6.27 | 4,035,950 |
| 2021-03-29 | $6.64 | $6.79 | $6.60 | $6.76 | $6.34 | 3,782,020 |
| 2021-03-26 | $6.54 | $6.74 | $6.51 | $6.64 | $6.23 | 3,300,870 |
| 2021-03-25 | $6.54 | $6.60 | $6.50 | $6.52 | $6.12 | 2,092,350 |
| 2021-03-24 | $6.63 | $6.63 | $6.51 | $6.53 | $6.13 | 2,817,390 |
| 2021-03-23 | $6.85 | $6.85 | $6.61 | $6.64 | $6.23 | 3,601,360 |
| 2021-03-22 | $6.70 | $6.82 | $6.65 | $6.80 | $6.38 | 2,808,550 |
| 2021-03-19 | $6.72 | $6.80 | $6.65 | $6.65 | $6.24 | 3,357,160 |
| 2021-03-18 | $6.85 | $6.85 | $6.75 | $6.76 | $6.34 | 2,353,850 |
| 2021-03-17 | $6.74 | $6.98 | $6.70 | $6.84 | $6.42 | 6,459,320 |
| 2021-03-16 | $6.66 | $6.79 | $6.65 | $6.72 | $6.30 | 2,623,210 |
| 2021-03-15 | $6.61 | $6.75 | $6.61 | $6.66 | $6.25 | 2,857,310 |
| 2021-03-12 | $6.76 | $6.83 | $6.59 | $6.69 | $6.28 | 4,666,090 |
| 2021-03-11 | $6.40 | $6.78 | $6.37 | $6.76 | $6.34 | 6,270,830 |
| 2021-03-10 | $6.68 | $6.71 | $6.40 | $6.40 | $6.00 | 4,153,600 |
| 2021-03-09 | $6.70 | $6.90 | $6.46 | $6.67 | $6.26 | 5,926,800 |
| 2021-03-08 | $6.59 | $6.92 | $6.56 | $6.67 | $6.26 | 7,043,120 |
| 2021-03-05 | $6.59 | $6.62 | $6.50 | $6.55 | $6.14 | 2,774,020 |
| 2021-03-04 | $6.58 | $6.61 | $6.53 | $6.57 | $6.16 | 2,576,180 |
| 2021-03-03 | $6.50 | $6.59 | $6.44 | $6.58 | $6.17 | 2,980,820 |
| 2021-03-02 | $6.49 | $6.62 | $6.45 | $6.51 | $6.11 | 3,390,390 |
| 2021-03-01 | $6.49 | $6.51 | $6.42 | $6.49 | $6.09 | 3,498,090 |
| 2021-02-26 | $6.67 | $6.71 | $6.42 | $6.46 | $6.06 | 6,175,460 |
| 2021-02-25 | $6.61 | $6.85 | $6.51 | $6.76 | $6.34 | 9,651,940 |
| 2021-02-24 | $6.48 | $6.59 | $6.46 | $6.56 | $6.15 | 4,162,400 |
| 2021-02-23 | $6.50 | $6.59 | $6.45 | $6.50 | $6.10 | 3,526,030 |
| 2021-02-22 | $6.32 | $6.70 | $6.32 | $6.47 | $6.07 | 6,880,000 |
| 2021-02-19 | $6.26 | $6.33 | $6.19 | $6.32 | $5.93 | 3,606,630 |
| 2021-02-18 | $6.01 | $6.30 | $5.97 | $6.19 | $5.81 | 4,297,190 |
| 2021-02-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.55 | 0 |
| 2021-02-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.55 | 0 |
| 2021-02-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.55 | 0 |
| 2021-02-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.55 | 0 |
| 2021-02-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.55 | 0 |
| 2021-02-10 | $5.89 | $5.98 | $5.88 | $5.92 | $5.55 | 1,862,090 |
| 2021-02-09 | $5.90 | $5.90 | $5.84 | $5.89 | $5.53 | 2,309,290 |
| 2021-02-08 | $5.90 | $5.95 | $5.82 | $5.88 | $5.52 | 1,826,600 |
| 2021-02-05 | $5.85 | $6.03 | $5.82 | $5.86 | $5.50 | 2,155,500 |
| 2021-02-04 | $5.90 | $5.91 | $5.70 | $5.88 | $5.52 | 3,168,790 |
| 2021-02-03 | $6.00 | $6.05 | $5.88 | $5.90 | $5.53 | 3,259,850 |
| 2021-02-02 | $6.10 | $6.17 | $6.05 | $6.05 | $5.68 | 2,160,500 |
| 2021-02-01 | $6.03 | $6.15 | $6.02 | $6.10 | $5.72 | 2,506,720 |
| 2021-01-29 | $6.23 | $6.24 | $5.97 | $6.02 | $5.65 | 3,648,520 |
| 2021-01-28 | $6.22 | $6.25 | $6.12 | $6.17 | $5.79 | 1,914,300 |
| 2021-01-27 | $6.34 | $6.35 | $6.21 | $6.23 | $5.84 | 3,571,700 |
| 2021-01-26 | $6.27 | $6.34 | $6.25 | $6.30 | $5.91 | 1,766,700 |
| 2021-01-25 | $6.42 | $6.43 | $6.27 | $6.27 | $5.88 | 3,822,500 |
| 2021-01-22 | $6.66 | $6.66 | $6.45 | $6.45 | $6.05 | 3,983,700 |
| 2021-01-21 | $6.65 | $6.71 | $6.62 | $6.64 | $6.23 | 2,705,150 |
| 2021-01-20 | $6.72 | $6.73 | $6.64 | $6.67 | $6.26 | 2,694,000 |
| 2021-01-19 | $6.65 | $6.82 | $6.52 | $6.70 | $6.29 | 4,990,570 |
| 2021-01-18 | $6.75 | $6.79 | $6.64 | $6.65 | $6.24 | 3,931,770 |
| 2021-01-15 | $6.61 | $6.79 | $6.61 | $6.72 | $6.30 | 3,496,630 |
| 2021-01-14 | $6.60 | $6.74 | $6.56 | $6.62 | $6.21 | 2,870,170 |
| 2021-01-13 | $6.53 | $6.72 | $6.45 | $6.60 | $6.19 | 5,078,850 |
| 2021-01-12 | $6.56 | $6.63 | $6.52 | $6.59 | $6.18 | 4,759,780 |
| 2021-01-11 | $6.28 | $6.91 | $6.21 | $6.69 | $6.28 | 11,411,090 |
| 2021-01-08 | $6.42 | $6.47 | $6.23 | $6.28 | $5.89 | 4,763,420 |
| 2021-01-07 | $6.65 | $6.66 | $6.39 | $6.41 | $6.01 | 5,007,930 |
| 2021-01-06 | $6.71 | $6.72 | $6.59 | $6.65 | $6.24 | 3,549,850 |
| 2021-01-05 | $6.82 | $6.83 | $6.65 | $6.69 | $6.28 | 4,279,700 |
| 2021-01-04 | $6.90 | $6.90 | $6.75 | $6.83 | $6.41 | 3,519,940 |
| 2021-01-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.37 | 0 |
| 2020-12-31 | $6.78 | $6.80 | $6.73 | $6.79 | $6.37 | 3,316,850 |
| 2020-12-30 | $6.77 | $6.83 | $6.74 | $6.75 | $6.33 | 2,062,360 |
| 2020-12-29 | $6.75 | $6.81 | $6.71 | $6.78 | $6.36 | 1,854,720 |
| 2020-12-28 | $6.76 | $6.80 | $6.70 | $6.70 | $6.29 | 3,166,270 |
| 2020-12-25 | $6.79 | $6.91 | $6.75 | $6.76 | $6.34 | 3,730,500 |
| 2020-12-24 | $6.88 | $6.93 | $6.77 | $6.79 | $6.37 | 2,673,640 |
| 2020-12-23 | $6.83 | $6.97 | $6.67 | $6.90 | $6.47 | 5,452,950 |
| 2020-12-22 | $6.89 | $6.97 | $6.82 | $6.83 | $6.41 | 2,628,400 |
| 2020-12-21 | $6.80 | $6.94 | $6.78 | $6.93 | $6.50 | 2,116,280 |
| 2020-12-18 | $6.88 | $6.96 | $6.82 | $6.85 | $6.43 | 2,948,300 |
| 2020-12-17 | $6.93 | $6.95 | $6.48 | $6.89 | $6.46 | 7,029,700 |
| 2020-12-16 | $7.07 | $7.07 | $6.95 | $6.95 | $6.52 | 1,898,000 |
| 2020-12-15 | $7.02 | $7.06 | $6.96 | $7.03 | $6.59 | 1,515,140 |
| 2020-12-14 | $6.98 | $7.05 | $6.91 | $7.01 | $6.58 | 2,655,000 |
| 2020-12-11 | $7.22 | $7.26 | $6.88 | $6.98 | $6.55 | 6,729,280 |
| 2020-12-10 | $7.23 | $7.33 | $7.20 | $7.22 | $6.77 | 3,730,000 |
| 2020-12-09 | $7.81 | $7.85 | $7.24 | $7.27 | $6.82 | 15,213,910 |
| 2020-12-08 | $7.82 | $7.90 | $7.80 | $7.87 | $7.38 | 2,675,000 |
| 2020-12-07 | $7.81 | $7.94 | $7.75 | $7.84 | $7.35 | 3,166,200 |
| 2020-12-04 | $7.79 | $7.82 | $7.75 | $7.81 | $7.33 | 2,285,790 |
| 2020-12-03 | $7.82 | $7.84 | $7.73 | $7.79 | $7.31 | 3,076,500 |
| 2020-12-02 | $7.82 | $7.89 | $7.75 | $7.82 | $7.34 | 4,133,720 |
| 2020-12-01 | $7.89 | $7.93 | $7.75 | $7.82 | $7.34 | 7,398,260 |
| 2020-11-30 | $8.01 | $8.06 | $7.92 | $7.92 | $7.43 | 4,272,200 |
| 2020-11-27 | $7.97 | $8.02 | $7.88 | $8.01 | $7.51 | 3,922,640 |
| 2020-11-26 | $8.01 | $8.01 | $7.86 | $7.95 | $7.46 | 3,766,740 |
| 2020-11-25 | $8.14 | $8.18 | $7.96 | $8.00 | $7.50 | 6,034,660 |
| 2020-11-24 | $7.97 | $8.20 | $7.92 | $8.18 | $7.67 | 8,250,240 |
| 2020-11-23 | $7.98 | $8.11 | $7.91 | $7.96 | $7.47 | 5,405,360 |
| 2020-11-20 | $8.06 | $8.07 | $7.89 | $8.00 | $7.50 | 4,324,500 |
| 2020-11-19 | $7.96 | $8.11 | $7.92 | $8.05 | $7.55 | 5,681,850 |
| 2020-11-18 | $8.02 | $8.04 | $7.93 | $7.99 | $7.50 | 2,824,200 |
| 2020-11-17 | $7.88 | $8.12 | $7.83 | $8.00 | $7.50 | 5,539,810 |
| 2020-11-16 | $7.80 | $7.87 | $7.80 | $7.87 | $7.38 | 2,586,840 |
| 2020-11-13 | $7.81 | $7.88 | $7.76 | $7.80 | $7.32 | 1,861,480 |
| 2020-11-12 | $7.85 | $7.88 | $7.76 | $7.82 | $7.34 | 2,424,370 |
| 2020-11-11 | $7.73 | $7.94 | $7.67 | $7.83 | $7.35 | 6,208,580 |
| 2020-11-10 | $7.75 | $7.79 | $7.68 | $7.72 | $7.24 | 3,971,190 |
| 2020-11-09 | $7.66 | $7.79 | $7.66 | $7.72 | $7.24 | 7,709,950 |
| 2020-11-06 | $7.78 | $7.78 | $7.58 | $7.65 | $7.18 | 2,882,660 |
| 2020-11-05 | $7.71 | $7.78 | $7.67 | $7.77 | $7.29 | 3,503,810 |
| 2020-11-04 | $7.72 | $7.73 | $7.63 | $7.64 | $7.17 | 1,807,410 |
| 2020-11-03 | $7.59 | $7.71 | $7.58 | $7.70 | $7.22 | 2,947,240 |
| 2020-11-02 | $7.57 | $7.63 | $7.53 | $7.57 | $7.10 | 2,363,150 |
| 2020-10-30 | $7.78 | $7.87 | $7.58 | $7.60 | $7.13 | 3,159,800 |
| 2020-10-29 | $7.76 | $7.80 | $7.70 | $7.77 | $7.29 | 2,064,700 |
| 2020-10-28 | $7.88 | $7.88 | $7.75 | $7.84 | $7.35 | 1,802,950 |
| 2020-10-27 | $7.77 | $7.92 | $7.72 | $7.86 | $7.37 | 3,071,640 |
| 2020-10-26 | $7.76 | $7.76 | $7.58 | $7.68 | $7.20 | 2,055,400 |
| 2020-10-23 | $7.81 | $7.85 | $7.64 | $7.68 | $7.20 | 3,759,100 |
| 2020-10-22 | $7.75 | $7.84 | $7.73 | $7.81 | $7.33 | 2,275,600 |
| 2020-10-21 | $7.91 | $7.91 | $7.78 | $7.81 | $7.33 | 2,694,300 |
| 2020-10-20 | $7.96 | $7.96 | $7.81 | $7.89 | $7.40 | 3,441,380 |
| 2020-10-19 | $8.15 | $8.18 | $7.97 | $7.97 | $7.48 | 3,640,400 |
| 2020-10-16 | $8.08 | $8.13 | $8.03 | $8.12 | $7.62 | 2,541,640 |
| 2020-10-15 | $8.04 | $8.12 | $8.03 | $8.06 | $7.56 | 2,271,700 |
| 2020-10-14 | $8.16 | $8.16 | $8.03 | $8.10 | $7.60 | 2,977,660 |
| 2020-10-13 | $8.25 | $8.25 | $8.12 | $8.17 | $7.66 | 3,361,180 |
| 2020-10-12 | $8.00 | $8.21 | $8.00 | $8.20 | $7.69 | 4,367,470 |
| 2020-10-09 | $7.90 | $8.03 | $7.86 | $8.00 | $7.50 | 2,681,880 |
| 2020-10-08 | $7.79 | $7.79 | $7.79 | $7.79 | $7.31 | 0 |
| 2020-10-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.31 | 0 |
| 2020-10-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.31 | 0 |
| 2020-10-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.31 | 0 |
| 2020-10-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.31 | 0 |
| 2020-10-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.31 | 0 |
| 2020-09-30 | $7.81 | $7.87 | $7.78 | $7.79 | $7.31 | 2,530,700 |
| 2020-09-29 | $7.86 | $7.90 | $7.79 | $7.82 | $7.34 | 2,594,200 |
| 2020-09-28 | $7.93 | $7.99 | $7.80 | $7.80 | $7.32 | 2,702,860 |
| 2020-09-25 | $7.93 | $8.00 | $7.87 | $7.90 | $7.41 | 2,981,270 |
| 2020-09-24 | $8.08 | $8.08 | $7.88 | $7.89 | $7.40 | 3,946,060 |
| 2020-09-23 | $8.16 | $8.18 | $8.06 | $8.11 | $7.61 | 3,721,310 |
| 2020-09-22 | $8.29 | $8.32 | $8.11 | $8.13 | $7.63 | 4,463,500 |
| 2020-09-21 | $8.39 | $8.41 | $8.25 | $8.28 | $7.77 | 4,172,620 |
| 2020-09-18 | $8.22 | $8.38 | $8.17 | $8.36 | $7.84 | 6,182,620 |
| 2020-09-17 | $8.16 | $8.23 | $8.05 | $8.20 | $7.69 | 5,746,500 |
| 2020-09-16 | $8.15 | $8.22 | $8.08 | $8.11 | $7.61 | 3,755,580 |
| 2020-09-15 | $8.09 | $8.17 | $7.98 | $8.15 | $7.65 | 5,298,610 |
| 2020-09-14 | $8.15 | $8.17 | $8.02 | $8.06 | $7.56 | 4,444,000 |
| 2020-09-11 | $7.95 | $8.12 | $7.80 | $8.11 | $7.61 | 4,828,140 |
| 2020-09-10 | $8.27 | $8.39 | $7.95 | $7.95 | $7.46 | 8,405,670 |
| 2020-09-09 | $8.31 | $8.37 | $8.17 | $8.21 | $7.70 | 7,539,390 |
| 2020-09-08 | $8.32 | $8.41 | $8.26 | $8.41 | $7.89 | 5,707,800 |
| 2020-09-07 | $8.33 | $8.45 | $8.28 | $8.31 | $7.80 | 5,932,510 |
| 2020-09-04 | $8.16 | $8.38 | $8.10 | $8.36 | $7.84 | 7,196,250 |
| 2020-09-03 | $8.50 | $8.52 | $8.25 | $8.27 | $7.76 | 9,724,650 |
| 2020-09-02 | $8.56 | $8.60 | $8.39 | $8.47 | $7.95 | 9,959,820 |
| 2020-09-01 | $8.57 | $8.66 | $8.50 | $8.58 | $8.05 | 7,463,730 |
| 2020-08-31 | $8.70 | $8.84 | $8.50 | $8.63 | $8.10 | 8,856,300 |
| 2020-08-28 | $8.50 | $8.68 | $8.45 | $8.68 | $8.14 | 8,775,720 |
| 2020-08-27 | $8.75 | $8.75 | $8.51 | $8.59 | $8.06 | 7,774,480 |
| 2020-08-26 | $8.89 | $8.91 | $8.44 | $8.53 | $8.00 | 17,928,090 |
| 2020-08-25 | $9.38 | $9.38 | $9.00 | $9.03 | $8.47 | 14,773,970 |
| 2020-08-24 | $9.21 | $9.22 | $8.94 | $9.01 | $8.45 | 8,319,040 |
| 2020-08-21 | $9.06 | $9.20 | $8.90 | $9.18 | $8.61 | 13,373,110 |
| 2020-08-20 | $9.15 | $9.20 | $8.88 | $9.01 | $8.45 | 18,109,350 |
| 2020-08-19 | $9.46 | $9.46 | $9.16 | $9.28 | $8.71 | 21,570,970 |
| 2020-08-18 | $9.76 | $9.76 | $9.42 | $9.57 | $8.98 | 28,118,230 |
| 2020-08-17 | $9.39 | $9.70 | $9.28 | $9.68 | $9.08 | 34,589,370 |
| 2020-08-14 | $9.43 | $9.63 | $9.06 | $9.30 | $8.72 | 35,993,800 |
| 2020-08-13 | $9.78 | $10.18 | $9.40 | $9.69 | $9.09 | 65,614,880 |
| 2020-08-12 | $8.58 | $9.39 | $8.57 | $9.39 | $8.81 | 54,364,490 |
| 2020-08-11 | $8.83 | $8.99 | $8.49 | $8.54 | $8.01 | 19,332,580 |
| 2020-08-10 | $8.83 | $9.15 | $8.76 | $8.86 | $8.31 | 21,915,430 |
| 2020-08-07 | $9.28 | $9.28 | $8.72 | $8.80 | $8.25 | 40,275,230 |
| 2020-08-06 | $8.14 | $8.95 | $8.10 | $8.95 | $8.40 | 29,999,770 |
| 2020-08-05 | $8.20 | $8.26 | $8.06 | $8.14 | $7.64 | 8,042,200 |
| 2020-08-04 | $8.33 | $8.35 | $8.17 | $8.23 | $7.72 | 9,333,040 |
| 2020-08-03 | $8.10 | $8.32 | $8.10 | $8.31 | $7.80 | 10,459,390 |
| 2020-07-31 | $8.05 | $8.13 | $7.97 | $8.08 | $7.58 | 7,752,940 |
| 2020-07-30 | $8.14 | $8.20 | $8.02 | $8.06 | $7.56 | 7,792,600 |
| 2020-07-29 | $7.93 | $8.15 | $7.84 | $8.14 | $7.64 | 7,700,990 |
| 2020-07-28 | $7.93 | $8.06 | $7.85 | $7.94 | $7.45 | 5,193,450 |
| 2020-07-27 | $8.08 | $8.13 | $7.78 | $7.87 | $7.38 | 8,079,950 |
| 2020-07-24 | $8.38 | $8.59 | $7.96 | $8.08 | $7.58 | 10,007,210 |
| 2020-07-23 | $8.55 | $8.66 | $8.25 | $8.45 | $7.93 | 9,447,360 |
| 2020-07-22 | $8.67 | $8.77 | $8.58 | $8.63 | $8.10 | 8,407,970 |
| 2020-07-21 | $8.72 | $8.85 | $8.57 | $8.72 | $8.18 | 8,664,320 |
| 2020-07-20 | $8.37 | $8.69 | $8.31 | $8.68 | $8.14 | 9,139,660 |
| 2020-07-17 | $8.45 | $8.53 | $8.23 | $8.30 | $7.79 | 8,767,000 |
| 2020-07-16 | $8.67 | $8.92 | $8.40 | $8.41 | $7.89 | 15,093,820 |
| 2020-07-15 | $9.03 | $9.06 | $8.70 | $8.72 | $8.18 | 16,296,530 |
| 2020-07-14 | $9.00 | $9.27 | $8.81 | $9.03 | $8.47 | 21,940,780 |
| 2020-07-13 | $9.00 | $9.00 | $8.64 | $8.99 | $8.43 | 19,481,440 |
| 2020-07-10 | $8.60 | $9.05 | $8.52 | $8.80 | $8.25 | 22,466,100 |
| 2020-07-09 | $8.54 | $8.77 | $8.41 | $8.65 | $8.11 | 20,136,900 |
| 2020-07-08 | $8.47 | $8.81 | $8.47 | $8.75 | $8.00 | 16,416,930 |
| 2020-07-07 | $8.65 | $8.84 | $8.42 | $8.46 | $7.73 | 22,566,460 |
| 2020-07-06 | $8.27 | $8.60 | $8.27 | $8.58 | $7.84 | 16,441,600 |
| 2020-07-03 | $8.10 | $8.21 | $8.10 | $8.20 | $7.49 | 10,524,940 |
| 2020-07-02 | $7.95 | $8.15 | $7.95 | $8.10 | $7.40 | 10,602,480 |
| 2020-07-01 | $7.88 | $7.99 | $7.83 | $7.92 | $7.24 | 8,058,530 |
| 2020-06-30 | $7.59 | $7.92 | $7.59 | $7.88 | $7.20 | 10,702,420 |
| 2020-06-29 | $7.79 | $7.80 | $7.50 | $7.55 | $6.90 | 9,154,600 |
| 2020-06-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.13 | 0 |
| 2020-06-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.13 | 0 |
| 2020-06-24 | $7.90 | $7.92 | $7.78 | $7.80 | $7.13 | 6,474,050 |
| 2020-06-23 | $8.06 | $8.08 | $7.85 | $7.88 | $7.20 | 9,907,130 |
| 2020-06-22 | $8.19 | $8.25 | $8.04 | $8.06 | $7.36 | 9,968,740 |
| 2020-06-19 | $8.13 | $8.21 | $8.10 | $8.17 | $7.47 | 8,169,030 |
| 2020-06-18 | $8.08 | $8.16 | $8.03 | $8.14 | $7.44 | 8,098,790 |
| 2020-06-17 | $8.09 | $8.11 | $8.00 | $8.09 | $7.39 | 6,859,820 |
| 2020-06-16 | $7.98 | $8.12 | $7.98 | $8.09 | $7.39 | 6,515,590 |
| 2020-06-15 | $7.95 | $8.11 | $7.92 | $7.97 | $7.28 | 6,189,990 |
| 2020-06-12 | $7.85 | $8.03 | $7.78 | $7.98 | $7.29 | 5,450,290 |
| 2020-06-11 | $8.11 | $8.16 | $7.94 | $7.99 | $7.30 | 6,196,100 |
| 2020-06-10 | $8.00 | $8.12 | $7.93 | $8.10 | $7.40 | 6,221,650 |
| 2020-06-09 | $7.94 | $8.03 | $7.85 | $8.00 | $7.31 | 5,850,580 |
| 2020-06-08 | $8.04 | $8.04 | $7.90 | $7.94 | $7.26 | 5,669,580 |
| 2020-06-05 | $7.95 | $8.03 | $7.92 | $8.00 | $7.31 | 5,835,970 |
| 2020-06-04 | $8.23 | $8.24 | $7.97 | $7.98 | $7.29 | 10,955,820 |
| 2020-06-03 | $8.15 | $8.29 | $8.08 | $8.20 | $7.49 | 9,036,040 |
| 2020-06-02 | $8.22 | $8.33 | $8.08 | $8.15 | $7.45 | 9,223,450 |
| 2020-06-01 | $8.14 | $8.36 | $8.09 | $8.25 | $7.54 | 11,474,340 |
| 2020-05-29 | $7.90 | $8.10 | $7.90 | $8.09 | $7.39 | 6,170,930 |
| 2020-05-28 | $8.02 | $8.14 | $7.86 | $7.96 | $7.27 | 6,639,510 |
| 2020-05-27 | $8.19 | $8.19 | $8.00 | $8.01 | $7.32 | 7,022,620 |
| 2020-05-26 | $7.91 | $8.18 | $7.87 | $8.13 | $7.43 | 9,339,930 |
| 2020-05-25 | $7.85 | $7.96 | $7.79 | $7.90 | $7.22 | 6,128,650 |
| 2020-05-22 | $8.19 | $8.19 | $7.84 | $7.88 | $7.20 | 11,529,340 |
| 2020-05-21 | $8.13 | $8.24 | $8.07 | $8.17 | $7.47 | 10,679,330 |
| 2020-05-20 | $8.40 | $8.40 | $8.05 | $8.09 | $7.39 | 20,924,630 |
| 2020-05-19 | $8.50 | $8.55 | $8.29 | $8.38 | $7.66 | 19,704,400 |
| 2020-05-18 | $8.80 | $8.87 | $8.46 | $8.50 | $7.77 | 23,682,940 |
| 2020-05-15 | $8.96 | $9.29 | $8.93 | $9.01 | $8.23 | 21,653,690 |
| 2020-05-14 | $8.86 | $8.99 | $8.76 | $8.92 | $8.15 | 11,795,020 |
| 2020-05-13 | $8.85 | $9.00 | $8.68 | $9.00 | $8.22 | 17,344,920 |
| 2020-05-12 | $8.93 | $9.17 | $8.78 | $8.99 | $8.21 | 19,065,850 |
| 2020-05-11 | $9.29 | $9.29 | $8.82 | $8.91 | $8.14 | 24,947,380 |
| 2020-05-08 | $9.16 | $9.27 | $9.02 | $9.25 | $8.45 | 22,986,700 |
| 2020-05-07 | $9.42 | $9.46 | $9.02 | $9.06 | $8.28 | 34,615,360 |
| 2020-05-06 | $9.32 | $9.68 | $9.19 | $9.61 | $8.78 | 43,236,880 |
| 2020-05-05 | $9.26 | $9.26 | $9.26 | $9.26 | $8.46 | 0 |
| 2020-05-04 | $9.26 | $9.26 | $9.26 | $9.26 | $8.46 | 0 |
| 2020-05-01 | $9.26 | $9.26 | $9.26 | $9.26 | $8.46 | 0 |
| 2020-04-30 | $9.46 | $9.75 | $9.13 | $9.26 | $8.46 | 57,434,220 |
| 2020-04-29 | $8.37 | $9.35 | $8.37 | $9.35 | $8.54 | 57,718,260 |
| 2020-04-28 | $8.87 | $9.00 | $8.20 | $8.50 | $7.77 | 41,621,130 |
| 2020-04-27 | $8.19 | $9.19 | $8.19 | $9.01 | $8.23 | 52,577,950 |
| 2020-04-24 | $8.50 | $8.83 | $8.25 | $8.35 | $7.63 | 22,383,730 |
| 2020-04-23 | $8.43 | $8.51 | $8.23 | $8.25 | $7.54 | 12,647,420 |
| 2020-04-22 | $8.43 | $8.53 | $8.22 | $8.45 | $7.72 | 19,495,380 |
| 2020-04-21 | $8.32 | $8.85 | $8.30 | $8.57 | $7.83 | 27,982,740 |
| 2020-04-20 | $8.17 | $8.55 | $8.12 | $8.51 | $7.78 | 23,826,840 |
| 2020-04-17 | $8.06 | $8.36 | $8.02 | $8.18 | $7.47 | 15,733,650 |
| 2020-04-16 | $7.77 | $8.13 | $7.73 | $8.09 | $7.39 | 12,304,370 |
| 2020-04-15 | $7.93 | $8.00 | $7.82 | $7.85 | $7.17 | 9,364,070 |
| 2020-04-14 | $8.02 | $8.13 | $7.82 | $7.95 | $7.26 | 13,675,220 |
| 2020-04-13 | $8.36 | $8.37 | $7.82 | $7.96 | $7.27 | 16,069,910 |
| 2020-04-10 | $8.25 | $8.48 | $8.05 | $8.33 | $7.61 | 16,389,570 |
| 2020-04-09 | $8.34 | $8.38 | $8.16 | $8.20 | $7.49 | 11,183,780 |
| 2020-04-08 | $8.13 | $8.43 | $8.01 | $8.25 | $7.54 | 20,559,570 |
| 2020-04-07 | $7.80 | $8.15 | $7.76 | $8.15 | $7.45 | 23,528,320 |
| 2020-04-06 | $7.66 | $7.66 | $7.66 | $7.66 | $7.00 | 0 |
| 2020-04-03 | $7.89 | $7.89 | $7.61 | $7.66 | $7.00 | 11,236,120 |
| 2020-04-02 | $7.62 | $7.92 | $7.59 | $7.90 | $7.22 | 13,727,820 |
| 2020-04-01 | $7.58 | $7.82 | $7.56 | $7.60 | $6.94 | 10,051,250 |
| 2020-03-31 | $7.73 | $7.85 | $7.51 | $7.70 | $7.04 | 10,502,230 |
| 2020-03-30 | $7.66 | $7.73 | $7.46 | $7.58 | $6.93 | 12,932,970 |
| 2020-03-27 | $8.03 | $8.08 | $7.75 | $7.80 | $7.13 | 16,149,890 |
| 2020-03-26 | $8.13 | $8.14 | $7.85 | $7.95 | $7.26 | 24,315,850 |
| 2020-03-25 | $8.46 | $8.54 | $8.08 | $8.18 | $7.47 | 38,638,980 |
| 2020-03-24 | $7.57 | $8.18 | $7.50 | $8.18 | $7.47 | 41,821,220 |
| 2020-03-23 | $8.00 | $8.17 | $7.43 | $7.44 | $6.80 | 22,294,470 |
| 2020-03-20 | $8.28 | $8.58 | $8.18 | $8.26 | $7.55 | 22,097,240 |
| 2020-03-19 | $7.92 | $8.33 | $7.77 | $8.16 | $7.46 | 19,960,710 |
| 2020-03-18 | $8.21 | $8.66 | $7.92 | $8.03 | $7.34 | 28,048,510 |
| 2020-03-17 | $8.35 | $8.39 | $7.65 | $8.12 | $7.42 | 26,613,400 |
| 2020-03-16 | $8.25 | $8.88 | $8.18 | $8.40 | $7.68 | 41,241,460 |
| 2020-03-13 | $7.61 | $8.47 | $7.56 | $8.26 | $7.55 | 29,023,090 |
| 2020-03-12 | $7.66 | $7.96 | $7.55 | $7.89 | $7.21 | 12,009,050 |
| 2020-03-11 | $8.22 | $8.26 | $7.83 | $7.83 | $7.15 | 20,880,530 |
| 2020-03-10 | $7.64 | $8.25 | $7.64 | $8.19 | $7.48 | 23,680,940 |
| 2020-03-09 | $7.86 | $7.98 | $7.61 | $7.71 | $7.05 | 22,309,910 |
| 2020-03-06 | $8.34 | $8.47 | $8.10 | $8.11 | $7.41 | 33,212,660 |
| 2020-03-05 | $8.88 | $9.09 | $8.51 | $8.51 | $7.78 | 37,466,460 |
| 2020-03-04 | $8.36 | $8.80 | $8.10 | $8.50 | $7.77 | 31,278,010 |
| 2020-03-03 | $8.60 | $9.14 | $8.30 | $8.40 | $7.68 | 43,606,300 |
| 2020-03-02 | $7.78 | $8.32 | $7.66 | $8.32 | $7.60 | 32,803,310 |
| 2020-02-28 | $7.71 | $8.12 | $7.52 | $7.56 | $6.91 | 36,533,410 |
| 2020-02-27 | $9.50 | $9.80 | $8.23 | $8.23 | $7.52 | 54,490,520 |
| 2020-02-26 | $8.50 | $9.14 | $8.35 | $9.14 | $8.35 | 63,341,910 |
| 2020-02-25 | $7.72 | $8.31 | $7.72 | $8.31 | $7.59 | 35,935,610 |
| 2020-02-24 | $7.02 | $7.55 | $7.01 | $7.55 | $6.90 | 25,230,910 |
| 2020-02-21 | $6.85 | $6.89 | $6.72 | $6.86 | $6.27 | 5,747,490 |
| 2020-02-20 | $6.66 | $6.78 | $6.61 | $6.75 | $6.17 | 6,671,580 |
| 2020-02-19 | $6.58 | $6.65 | $6.50 | $6.65 | $6.08 | 4,944,000 |
| 2020-02-18 | $6.65 | $6.74 | $6.56 | $6.61 | $6.04 | 4,861,910 |
| 2020-02-17 | $6.52 | $6.68 | $6.50 | $6.65 | $6.08 | 5,135,150 |
| 2020-02-14 | $6.39 | $6.53 | $6.39 | $6.50 | $5.94 | 3,359,010 |
| 2020-02-13 | $6.51 | $6.56 | $6.41 | $6.43 | $5.88 | 4,361,640 |
| 2020-02-12 | $6.44 | $6.54 | $6.40 | $6.50 | $5.94 | 4,212,350 |
| 2020-02-11 | $6.64 | $6.64 | $6.40 | $6.43 | $5.88 | 5,649,870 |
| 2020-02-10 | $6.79 | $6.79 | $6.50 | $6.65 | $6.08 | 7,448,330 |
| 2020-02-07 | $6.55 | $6.88 | $6.45 | $6.77 | $6.19 | 9,366,130 |
| 2020-02-06 | $6.30 | $6.66 | $6.24 | $6.54 | $5.98 | 8,204,350 |
| 2020-02-05 | $6.30 | $6.46 | $6.19 | $6.24 | $5.70 | 5,921,470 |
| 2020-02-04 | $5.89 | $6.34 | $5.89 | $6.27 | $5.73 | 5,991,340 |
| 2020-02-03 | $5.89 | $6.09 | $5.89 | $5.89 | $5.38 | 10,196,210 |
| 2020-01-31 | $6.54 | $6.54 | $6.54 | $6.54 | $5.98 | 0 |
| 2020-01-30 | $6.54 | $6.54 | $6.54 | $6.54 | $5.98 | 0 |
| 2020-01-29 | $6.54 | $6.54 | $6.54 | $6.54 | $5.98 | 0 |
| 2020-01-28 | $6.54 | $6.54 | $6.54 | $6.54 | $5.98 | 0 |
| 2020-01-27 | $6.54 | $6.54 | $6.54 | $6.54 | $5.98 | 0 |
| 2020-01-24 | $6.54 | $6.54 | $6.54 | $6.54 | $5.98 | 0 |
| 2020-01-23 | $6.65 | $6.68 | $6.42 | $6.54 | $5.98 | 4,430,150 |
| 2020-01-22 | $6.70 | $6.74 | $6.56 | $6.69 | $6.11 | 4,065,090 |
| 2020-01-21 | $6.92 | $6.92 | $6.75 | $6.76 | $6.18 | 3,314,490 |
| 2020-01-20 | $7.00 | $7.00 | $6.80 | $6.90 | $6.30 | 4,781,830 |
| 2020-01-17 | $6.92 | $6.98 | $6.77 | $6.93 | $6.33 | 4,789,440 |
| 2020-01-16 | $7.00 | $7.02 | $6.88 | $6.88 | $6.29 | 3,885,900 |
| 2020-01-15 | $7.04 | $7.10 | $6.92 | $6.97 | $6.37 | 5,094,380 |
| 2020-01-14 | $6.98 | $7.08 | $6.95 | $7.06 | $6.45 | 5,533,580 |
| 2020-01-13 | $7.05 | $7.06 | $6.92 | $6.98 | $6.38 | 4,663,320 |
| 2020-01-10 | $7.05 | $7.09 | $6.87 | $6.91 | $6.31 | 5,798,430 |
| 2020-01-09 | $6.75 | $7.26 | $6.74 | $7.05 | $6.44 | 10,721,410 |
| 2020-01-08 | $6.79 | $6.79 | $6.68 | $6.74 | $6.16 | 3,932,460 |
| 2020-01-07 | $6.80 | $6.86 | $6.75 | $6.80 | $6.21 | 4,011,170 |
| 2020-01-06 | $6.78 | $6.88 | $6.70 | $6.81 | $6.22 | 4,928,020 |
| 2020-01-03 | $6.78 | $6.86 | $6.71 | $6.85 | $6.26 | 4,830,730 |
| 2020-01-02 | $6.75 | $6.87 | $6.73 | $6.79 | $6.20 | 5,431,900 |
| 2020-01-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.12 | 0 |
| 2019-12-31 | $6.82 | $6.84 | $6.67 | $6.70 | $6.12 | 4,995,570 |
| 2019-12-30 | $6.62 | $6.86 | $6.59 | $6.81 | $6.22 | 7,422,270 |
| 2019-12-27 | $6.59 | $6.65 | $6.56 | $6.62 | $6.05 | 4,359,460 |
| 2019-12-26 | $6.59 | $6.65 | $6.55 | $6.59 | $6.02 | 3,369,100 |
| 2019-12-25 | $6.45 | $6.61 | $6.42 | $6.59 | $6.02 | 5,150,400 |
| 2019-12-24 | $6.34 | $6.47 | $6.32 | $6.46 | $5.90 | 3,382,500 |
| 2019-12-23 | $6.41 | $6.48 | $6.34 | $6.36 | $5.81 | 4,708,100 |
| 2019-12-20 | $6.43 | $6.47 | $6.41 | $6.41 | $5.86 | 3,863,500 |
| 2019-12-19 | $6.41 | $6.45 | $6.39 | $6.44 | $5.88 | 4,039,900 |
| 2019-12-18 | $6.43 | $6.47 | $6.37 | $6.41 | $5.86 | 4,516,500 |
| 2019-12-17 | $6.30 | $6.48 | $6.26 | $6.42 | $5.87 | 5,530,510 |
| 2019-12-16 | $6.25 | $6.33 | $6.22 | $6.33 | $5.78 | 5,104,890 |
| 2019-12-13 | $6.24 | $6.27 | $6.19 | $6.26 | $5.72 | 4,009,590 |
| 2019-12-12 | $6.18 | $6.23 | $6.16 | $6.20 | $5.67 | 3,152,000 |
| 2019-12-11 | $6.18 | $6.19 | $6.12 | $6.17 | $5.64 | 2,770,010 |
| 2019-12-10 | $6.19 | $6.20 | $6.14 | $6.14 | $5.61 | 3,082,700 |
| 2019-12-09 | $6.21 | $6.25 | $6.18 | $6.19 | $5.66 | 3,421,050 |
| 2019-12-06 | $6.18 | $6.21 | $6.15 | $6.20 | $5.67 | 2,206,700 |
| 2019-12-05 | $6.21 | $6.21 | $6.15 | $6.19 | $5.66 | 3,867,590 |
| 2019-12-04 | $6.19 | $6.21 | $6.13 | $6.21 | $5.67 | 2,136,910 |
| 2019-12-03 | $6.10 | $6.19 | $6.07 | $6.18 | $5.65 | 2,911,640 |
| 2019-12-02 | $6.19 | $6.23 | $6.10 | $6.13 | $5.60 | 4,246,970 |
| 2019-11-29 | $6.18 | $6.20 | $6.13 | $6.16 | $5.63 | 1,748,760 |
| 2019-11-28 | $6.20 | $6.26 | $6.13 | $6.16 | $5.63 | 4,076,100 |
| 2019-11-27 | $6.30 | $6.30 | $6.20 | $6.27 | $5.73 | 4,260,500 |
| 2019-11-26 | $6.22 | $6.44 | $6.22 | $6.35 | $5.80 | 5,023,140 |
| 2019-11-25 | $6.44 | $6.44 | $6.25 | $6.25 | $5.71 | 4,473,110 |
| 2019-11-22 | $6.26 | $6.47 | $6.26 | $6.38 | $5.83 | 3,589,710 |
| 2019-11-21 | $6.34 | $6.35 | $6.25 | $6.30 | $5.76 | 1,843,900 |
| 2019-11-20 | $6.42 | $6.44 | $6.30 | $6.33 | $5.78 | 2,442,300 |
| 2019-11-19 | $6.47 | $6.50 | $6.38 | $6.46 | $5.90 | 2,527,400 |
| 2019-11-18 | $6.28 | $6.54 | $6.20 | $6.46 | $5.90 | 3,594,420 |
| 2019-11-15 | $6.30 | $6.36 | $6.20 | $6.21 | $5.67 | 1,681,600 |
| 2019-11-14 | $6.33 | $6.38 | $6.31 | $6.34 | $5.79 | 1,359,780 |
| 2019-11-13 | $6.47 | $6.47 | $6.28 | $6.31 | $5.77 | 2,622,760 |
| 2019-11-12 | $6.43 | $6.59 | $6.35 | $6.50 | $5.94 | 2,987,250 |
| 2019-11-11 | $6.47 | $6.53 | $6.40 | $6.41 | $5.86 | 2,287,320 |
| 2019-11-08 | $6.58 | $6.65 | $6.43 | $6.47 | $5.91 | 3,541,010 |
| 2019-11-07 | $6.54 | $6.67 | $6.47 | $6.58 | $6.01 | 4,318,880 |
| 2019-11-06 | $6.85 | $7.10 | $6.61 | $6.65 | $6.08 | 8,314,350 |
| 2019-11-05 | $6.67 | $6.73 | $6.57 | $6.70 | $6.12 | 2,943,730 |
| 2019-11-04 | $6.72 | $6.84 | $6.60 | $6.67 | $6.09 | 4,320,150 |
| 2019-11-01 | $6.69 | $6.80 | $6.61 | $6.70 | $6.12 | 3,814,190 |
| 2019-10-31 | $6.72 | $6.77 | $6.63 | $6.65 | $6.08 | 3,457,110 |
| 2019-10-30 | $6.66 | $6.88 | $6.66 | $6.74 | $6.16 | 3,728,170 |
| 2019-10-29 | $6.84 | $6.85 | $6.70 | $6.74 | $6.16 | 3,110,600 |
| 2019-10-28 | $6.70 | $6.88 | $6.69 | $6.79 | $6.20 | 6,999,980 |
| 2019-10-25 | $6.58 | $6.60 | $6.49 | $6.57 | $6.00 | 2,992,590 |
| 2019-10-24 | $6.22 | $6.68 | $6.22 | $6.56 | $5.99 | 6,671,880 |
| 2019-10-23 | $6.25 | $6.39 | $6.20 | $6.22 | $5.68 | 4,485,060 |
| 2019-10-22 | $6.46 | $6.48 | $6.37 | $6.39 | $5.84 | 2,643,500 |
| 2019-10-21 | $6.44 | $6.52 | $6.28 | $6.37 | $5.82 | 4,722,590 |
| 2019-10-18 | $6.57 | $6.65 | $6.40 | $6.45 | $5.89 | 3,924,240 |
| 2019-10-17 | $6.54 | $6.69 | $6.51 | $6.56 | $5.99 | 4,094,260 |
| 2019-10-16 | $6.67 | $6.69 | $6.49 | $6.51 | $5.95 | 3,732,000 |
| 2019-10-15 | $6.58 | $6.76 | $6.56 | $6.66 | $6.09 | 4,207,350 |
| 2019-10-14 | $6.60 | $6.67 | $6.47 | $6.62 | $6.05 | 5,494,700 |
| 2019-10-11 | $6.36 | $6.58 | $6.35 | $6.48 | $5.92 | 4,922,790 |
| 2019-10-10 | $6.40 | $6.45 | $6.32 | $6.37 | $5.82 | 2,834,000 |
| 2019-10-09 | $6.38 | $6.40 | $6.25 | $6.40 | $5.85 | 4,424,450 |
| 2019-10-08 | $6.21 | $6.38 | $6.21 | $6.36 | $5.81 | 4,718,670 |
| 2019-10-07 | $6.21 | $6.21 | $6.21 | $6.21 | $5.67 | 0 |
| 2019-10-04 | $6.21 | $6.21 | $6.21 | $6.21 | $5.67 | 0 |
| 2019-10-03 | $6.21 | $6.21 | $6.21 | $6.21 | $5.67 | 0 |
| 2019-10-02 | $6.21 | $6.21 | $6.21 | $6.21 | $5.67 | 0 |
| 2019-10-01 | $6.21 | $6.21 | $6.21 | $6.21 | $5.67 | 0 |
| 2019-09-30 | $6.38 | $6.38 | $6.15 | $6.21 | $5.67 | 2,568,050 |
| 2019-09-27 | $6.03 | $6.36 | $6.03 | $6.32 | $5.77 | 4,451,200 |
| 2019-09-26 | $6.12 | $6.24 | $6.03 | $6.09 | $5.56 | 3,398,460 |
| 2019-09-25 | $6.23 | $6.23 | $6.05 | $6.07 | $5.55 | 3,120,200 |
| 2019-09-24 | $6.29 | $6.33 | $6.21 | $6.22 | $5.68 | 2,093,500 |
| 2019-09-23 | $6.26 | $6.35 | $6.20 | $6.30 | $5.76 | 3,091,400 |
| 2019-09-20 | $6.33 | $6.45 | $6.30 | $6.33 | $5.78 | 3,152,520 |
| 2019-09-19 | $6.27 | $6.44 | $6.21 | $6.40 | $5.85 | 5,878,100 |
| 2019-09-18 | $6.15 | $6.20 | $6.13 | $6.20 | $5.67 | 2,279,320 |
| 2019-09-17 | $6.34 | $6.36 | $6.09 | $6.12 | $5.59 | 3,781,410 |
| 2019-09-16 | $6.39 | $6.40 | $6.31 | $6.32 | $5.77 | 3,469,200 |
| 2019-09-13 | $6.33 | $6.33 | $6.33 | $6.33 | $5.78 | 0 |
| 2019-09-12 | $6.38 | $6.49 | $6.30 | $6.33 | $5.78 | 4,022,510 |
| 2019-09-11 | $6.28 | $6.40 | $6.25 | $6.39 | $5.84 | 5,652,560 |
| 2019-09-10 | $6.29 | $6.33 | $6.23 | $6.26 | $5.72 | 4,472,190 |
| 2019-09-09 | $6.19 | $6.29 | $6.15 | $6.25 | $5.71 | 5,147,640 |
| 2019-09-06 | $6.17 | $6.23 | $6.08 | $6.12 | $5.59 | 4,004,640 |
| 2019-09-05 | $6.19 | $6.28 | $6.16 | $6.17 | $5.64 | 4,596,670 |
| 2019-09-04 | $6.23 | $6.24 | $6.06 | $6.14 | $5.61 | 3,449,720 |
| 2019-09-03 | $6.18 | $6.24 | $6.07 | $6.18 | $5.65 | 4,172,040 |
| 2019-09-02 | $5.80 | $6.25 | $5.80 | $6.17 | $5.64 | 10,757,020 |
| 2019-08-30 | $6.04 | $6.10 | $5.81 | $5.83 | $5.33 | 5,850,380 |
| 2019-08-29 | $5.94 | $6.17 | $5.88 | $6.03 | $5.51 | 10,491,100 |
| 2019-08-28 | $5.96 | $6.34 | $5.89 | $6.07 | $5.55 | 20,278,020 |
| 2019-08-27 | $5.76 | $5.94 | $5.76 | $5.94 | $5.43 | 10,441,590 |
| 2019-08-26 | $5.47 | $5.47 | $5.35 | $5.40 | $4.93 | 3,467,290 |
| 2019-08-23 | $5.65 | $5.65 | $5.53 | $5.54 | $5.06 | 1,272,900 |
| 2019-08-22 | $5.68 | $5.68 | $5.59 | $5.60 | $5.12 | 1,392,700 |
| 2019-08-21 | $5.58 | $5.64 | $5.58 | $5.64 | $5.15 | 688,120 |
| 2019-08-20 | $5.66 | $5.66 | $5.59 | $5.62 | $5.14 | 1,625,320 |
| 2019-08-19 | $5.53 | $5.63 | $5.53 | $5.63 | $5.14 | 1,687,530 |
| 2019-08-16 | $5.52 | $5.57 | $5.47 | $5.49 | $5.02 | 1,596,000 |
| 2019-08-15 | $5.43 | $5.52 | $5.30 | $5.49 | $5.02 | 908,260 |
| 2019-08-14 | $5.58 | $5.60 | $5.53 | $5.55 | $5.07 | 1,004,280 |
| 2019-08-13 | $5.56 | $5.56 | $5.48 | $5.54 | $5.06 | 659,300 |
| 2019-08-12 | $5.48 | $5.55 | $5.47 | $5.54 | $5.06 | 1,404,600 |
| 2019-08-09 | $5.60 | $5.65 | $5.44 | $5.48 | $5.01 | 1,767,300 |
| 2019-08-08 | $5.61 | $5.67 | $5.58 | $5.58 | $5.10 | 1,811,400 |
| 2019-08-07 | $5.61 | $5.76 | $5.55 | $5.58 | $5.10 | 1,929,900 |
| 2019-08-06 | $5.67 | $5.69 | $5.51 | $5.61 | $5.13 | 1,739,200 |
| 2019-08-05 | $5.75 | $5.84 | $5.70 | $5.71 | $5.22 | 1,888,500 |
| 2019-08-02 | $5.74 | $5.78 | $5.56 | $5.76 | $5.26 | 3,258,210 |
| 2019-08-01 | $5.93 | $5.96 | $5.84 | $5.84 | $5.34 | 1,739,000 |
| 2019-07-31 | $5.98 | $6.08 | $5.90 | $5.93 | $5.42 | 2,359,700 |
| 2019-07-30 | $6.05 | $6.05 | $5.95 | $6.00 | $5.48 | 3,413,200 |
| 2019-07-29 | $6.12 | $6.12 | $6.00 | $6.02 | $5.50 | 2,222,100 |
| 2019-07-26 | $6.15 | $6.16 | $6.08 | $6.09 | $5.56 | 1,103,300 |
| 2019-07-25 | $6.14 | $6.20 | $6.08 | $6.12 | $5.59 | 1,569,800 |
| 2019-07-24 | $6.11 | $6.25 | $6.10 | $6.13 | $5.60 | 1,641,050 |
| 2019-07-23 | $6.01 | $6.21 | $6.01 | $6.15 | $5.62 | 1,558,940 |
| 2019-07-22 | $6.24 | $6.35 | $6.09 | $6.11 | $5.58 | 1,881,940 |
| 2019-07-19 | $6.23 | $6.37 | $6.23 | $6.28 | $5.74 | 1,066,900 |
| 2019-07-18 | $6.30 | $6.42 | $6.20 | $6.22 | $5.68 | 1,838,900 |
| 2019-07-17 | $6.34 | $6.46 | $6.29 | $6.37 | $5.82 | 1,638,100 |
| 2019-07-16 | $6.31 | $6.37 | $6.28 | $6.34 | $5.79 | 1,544,840 |
| 2019-07-15 | $6.28 | $6.38 | $6.27 | $6.31 | $5.77 | 2,168,800 |
| 2019-07-12 | $6.21 | $6.31 | $6.11 | $6.31 | $5.77 | 2,142,800 |
| 2019-07-11 | $6.21 | $6.27 | $6.16 | $6.20 | $5.67 | 1,871,200 |
| 2019-07-10 | $6.32 | $6.36 | $6.17 | $6.19 | $5.66 | 3,461,060 |
| 2019-07-09 | $6.35 | $6.44 | $6.28 | $6.32 | $5.77 | 3,375,200 |
| 2019-07-08 | $6.42 | $6.54 | $6.24 | $6.35 | $5.80 | 5,755,100 |
| 2019-07-05 | $6.51 | $6.68 | $6.38 | $6.46 | $5.90 | 8,083,400 |
| 2019-07-04 | $7.10 | $7.25 | $6.93 | $6.98 | $6.20 | 16,333,960 |
| 2019-07-03 | $6.95 | $6.95 | $6.86 | $6.95 | $6.17 | 5,166,480 |
| 2019-07-02 | $6.32 | $6.32 | $6.32 | $6.32 | $5.61 | 0 |
| 2019-07-01 | $6.32 | $6.32 | $6.32 | $6.32 | $5.61 | 0 |
| 2019-06-28 | $6.32 | $6.32 | $6.32 | $6.32 | $5.61 | 0 |
| 2019-06-27 | $6.32 | $6.32 | $6.32 | $6.32 | $5.61 | 0 |
| 2019-06-26 | $6.32 | $6.32 | $6.32 | $6.32 | $5.61 | 0 |
| 2019-06-25 | $6.32 | $6.32 | $6.32 | $6.32 | $5.61 | 0 |
| 2019-06-24 | $6.32 | $6.32 | $6.32 | $6.32 | $5.61 | 0 |
| 2019-06-21 | $6.32 | $6.32 | $6.32 | $6.32 | $5.61 | 0 |
| 2019-06-20 | $6.32 | $6.32 | $6.32 | $6.32 | $5.61 | 0 |
| 2019-06-19 | $6.32 | $6.32 | $6.32 | $6.32 | $5.61 | 0 |
| 2019-06-18 | $6.28 | $6.36 | $6.26 | $6.32 | $5.61 | 923,000 |
| 2019-06-17 | $6.36 | $6.37 | $6.25 | $6.29 | $5.58 | 977,300 |
| 2019-06-14 | $6.37 | $6.44 | $6.30 | $6.35 | $5.64 | 1,298,360 |
| 2019-06-13 | $6.45 | $6.51 | $6.31 | $6.39 | $5.67 | 1,612,500 |
| 2019-06-12 | $6.41 | $6.56 | $6.38 | $6.46 | $5.73 | 2,738,870 |
| 2019-06-11 | $6.24 | $6.43 | $6.21 | $6.41 | $5.69 | 2,152,630 |
| 2019-06-10 | $6.19 | $6.23 | $5.95 | $6.23 | $5.53 | 1,923,860 |
| 2019-06-07 | $6.18 | $6.18 | $6.18 | $6.18 | $5.49 | 0 |
| 2019-06-06 | $6.21 | $6.26 | $6.15 | $6.18 | $5.49 | 1,172,410 |
| 2019-06-05 | $6.31 | $6.33 | $6.24 | $6.26 | $5.56 | 800,610 |
| 2019-06-04 | $6.36 | $6.37 | $6.23 | $6.24 | $5.54 | 985,920 |
| 2019-06-03 | $6.35 | $6.44 | $6.27 | $6.32 | $5.61 | 987,770 |
| 2019-05-31 | $6.38 | $6.46 | $6.31 | $6.35 | $5.64 | 1,276,200 |
| 2019-05-30 | $6.37 | $6.41 | $6.28 | $6.39 | $5.67 | 1,588,500 |
| 2019-05-29 | $6.40 | $6.50 | $6.38 | $6.45 | $5.73 | 1,414,900 |
| 2019-05-28 | $6.49 | $6.49 | $6.37 | $6.38 | $5.66 | 1,450,300 |
| 2019-05-27 | $6.30 | $6.41 | $6.25 | $6.39 | $5.67 | 1,438,500 |
| 2019-05-24 | $6.37 | $6.45 | $6.26 | $6.26 | $5.56 | 1,752,200 |
| 2019-05-23 | $6.35 | $6.52 | $6.35 | $6.39 | $5.67 | 1,440,460 |
| 2019-05-22 | $6.44 | $6.48 | $6.32 | $6.38 | $5.66 | 1,487,660 |
| 2019-05-21 | $6.41 | $6.47 | $6.37 | $6.41 | $5.69 | 1,934,600 |
| 2019-05-20 | $6.22 | $6.54 | $6.11 | $6.44 | $5.72 | 4,189,100 |
| 2019-05-17 | $6.33 | $6.37 | $6.15 | $6.18 | $5.49 | 2,422,900 |
| 2019-05-16 | $6.28 | $6.43 | $6.24 | $6.32 | $5.61 | 3,101,250 |
| 2019-05-15 | $6.23 | $6.30 | $6.19 | $6.27 | $5.57 | 2,118,700 |
| 2019-05-14 | $6.13 | $6.23 | $6.12 | $6.17 | $5.48 | 1,308,180 |
| 2019-05-13 | $6.24 | $6.29 | $6.17 | $6.19 | $5.49 | 1,874,100 |
| 2019-05-10 | $6.14 | $6.29 | $6.08 | $6.27 | $5.57 | 2,260,010 |
| 2019-05-09 | $6.06 | $6.15 | $6.06 | $6.11 | $5.42 | 1,348,900 |
| 2019-05-08 | $6.08 | $6.25 | $6.03 | $6.08 | $5.40 | 1,942,800 |
| 2019-05-07 | $6.15 | $6.24 | $6.08 | $6.19 | $5.49 | 2,444,820 |
| 2019-05-06 | $6.48 | $6.48 | $6.02 | $6.09 | $5.41 | 3,647,240 |
| 2019-05-03 | $6.59 | $6.59 | $6.59 | $6.59 | $5.85 | 0 |
| 2019-05-02 | $6.59 | $6.59 | $6.59 | $6.59 | $5.85 | 0 |
| 2019-05-01 | $6.59 | $6.59 | $6.59 | $6.59 | $5.85 | 0 |
| 2019-04-30 | $6.48 | $6.68 | $6.47 | $6.59 | $5.85 | 1,572,850 |
| 2019-04-29 | $6.68 | $6.74 | $6.49 | $6.51 | $5.78 | 2,664,000 |
| 2019-04-26 | $6.78 | $6.86 | $6.68 | $6.69 | $5.94 | 2,828,600 |
| 2019-04-25 | $7.09 | $7.12 | $6.82 | $6.83 | $6.06 | 3,928,600 |
| 2019-04-24 | $7.14 | $7.19 | $7.05 | $7.12 | $6.32 | 3,728,730 |
| 2019-04-23 | $7.39 | $7.45 | $7.13 | $7.13 | $6.33 | 7,234,110 |
| 2019-04-22 | $7.36 | $7.55 | $7.11 | $7.55 | $6.70 | 9,019,650 |
| 2019-04-19 | $7.22 | $7.41 | $7.15 | $7.36 | $6.53 | 7,213,750 |
| 2019-04-18 | $7.46 | $7.54 | $7.15 | $7.19 | $6.38 | 7,998,640 |
| 2019-04-17 | $7.55 | $7.55 | $7.39 | $7.44 | $6.60 | 6,335,020 |
| 2019-04-16 | $7.10 | $7.55 | $7.02 | $7.55 | $6.70 | 8,942,590 |
| 2019-04-15 | $7.17 | $7.26 | $7.06 | $7.06 | $6.27 | 2,435,300 |
| 2019-04-12 | $7.25 | $7.25 | $7.09 | $7.12 | $6.32 | 3,377,220 |
| 2019-04-11 | $7.26 | $7.45 | $7.17 | $7.21 | $6.40 | 5,702,490 |
| 2019-04-10 | $7.00 | $7.49 | $6.93 | $7.22 | $6.41 | 7,616,100 |
| 2019-04-09 | $7.03 | $7.08 | $6.94 | $7.07 | $6.28 | 4,365,730 |
| 2019-04-08 | $7.02 | $7.17 | $6.88 | $6.98 | $6.20 | 5,349,100 |
| 2019-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.21 | 0 |
| 2019-04-04 | $7.07 | $7.07 | $6.96 | $7.00 | $6.21 | 4,279,640 |
| 2019-04-03 | $6.95 | $7.20 | $6.93 | $7.01 | $6.22 | 8,003,070 |
| 2019-04-02 | $6.93 | $6.99 | $6.89 | $6.99 | $6.20 | 4,537,690 |
| 2019-04-01 | $6.78 | $6.92 | $6.75 | $6.92 | $6.14 | 4,224,910 |
| 2019-03-29 | $6.53 | $6.79 | $6.53 | $6.75 | $5.99 | 3,645,700 |
| 2019-03-28 | $6.71 | $6.72 | $6.46 | $6.54 | $5.81 | 3,809,510 |
| 2019-03-27 | $6.69 | $6.73 | $6.57 | $6.68 | $5.93 | 3,360,330 |
| 2019-03-26 | $6.98 | $6.98 | $6.60 | $6.66 | $5.91 | 5,202,310 |
| 2019-03-25 | $6.80 | $7.01 | $6.70 | $6.88 | $6.11 | 5,411,110 |
| 2019-03-22 | $6.97 | $6.97 | $6.75 | $6.91 | $6.13 | 5,593,010 |
| 2019-03-21 | $6.76 | $6.99 | $6.75 | $6.93 | $6.15 | 7,602,460 |
| 2019-03-20 | $6.74 | $6.82 | $6.65 | $6.73 | $5.97 | 5,509,770 |
| 2019-03-19 | $6.60 | $6.82 | $6.56 | $6.80 | $6.04 | 7,655,450 |
| 2019-03-18 | $6.44 | $6.64 | $6.43 | $6.60 | $5.86 | 4,987,680 |
| 2019-03-15 | $6.36 | $6.44 | $6.29 | $6.44 | $5.72 | 4,482,980 |
| 2019-03-14 | $6.55 | $6.67 | $6.28 | $6.32 | $5.61 | 8,596,900 |
| 2019-03-13 | $6.64 | $6.87 | $6.54 | $6.54 | $5.81 | 10,968,770 |
| 2019-03-12 | $6.67 | $6.74 | $6.51 | $6.61 | $5.87 | 7,773,950 |
| 2019-03-11 | $6.39 | $6.62 | $6.39 | $6.61 | $5.87 | 3,927,400 |
| 2019-03-08 | $6.67 | $6.79 | $6.39 | $6.39 | $5.67 | 4,675,700 |
| 2019-03-07 | $6.77 | $6.84 | $6.66 | $6.79 | $6.03 | 5,148,030 |
| 2019-03-06 | $6.60 | $6.74 | $6.54 | $6.70 | $5.95 | 5,880,990 |
| 2019-03-05 | $6.46 | $6.57 | $6.43 | $6.57 | $5.83 | 3,222,580 |
| 2019-03-04 | $6.52 | $6.59 | $6.42 | $6.46 | $5.73 | 4,334,420 |
| 2019-03-01 | $6.47 | $6.50 | $6.39 | $6.44 | $5.72 | 1,721,900 |
| 2019-02-28 | $6.40 | $6.48 | $6.37 | $6.42 | $5.70 | 1,816,100 |
| 2019-02-27 | $6.42 | $6.52 | $6.38 | $6.40 | $5.68 | 3,703,060 |
| 2019-02-26 | $6.46 | $6.55 | $6.41 | $6.42 | $5.70 | 4,807,950 |
| 2019-02-25 | $6.30 | $6.48 | $6.28 | $6.47 | $5.74 | 6,140,410 |
| 2019-02-22 | $6.27 | $6.29 | $6.19 | $6.28 | $5.57 | 2,370,900 |
| 2019-02-21 | $6.31 | $6.35 | $6.20 | $6.21 | $5.51 | 2,136,640 |
| 2019-02-20 | $6.31 | $6.38 | $6.23 | $6.31 | $5.60 | 1,746,900 |
| 2019-02-19 | $6.34 | $6.40 | $6.29 | $6.31 | $5.60 | 2,366,010 |
| 2019-02-18 | $6.25 | $6.39 | $6.17 | $6.37 | $5.65 | 4,153,970 |
| 2019-02-15 | $6.07 | $6.55 | $5.98 | $6.30 | $5.59 | 5,672,080 |
| 2019-02-14 | $6.05 | $6.10 | $6.00 | $6.09 | $5.41 | 1,370,870 |
| 2019-02-13 | $5.96 | $6.06 | $5.95 | $6.03 | $5.35 | 1,211,230 |
| 2019-02-12 | $5.98 | $6.01 | $5.92 | $5.95 | $5.28 | 1,141,820 |
| 2019-02-11 | $5.90 | $5.98 | $5.86 | $5.95 | $5.28 | 992,750 |
| 2019-02-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.24 | 0 |
| 2019-02-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.24 | 0 |
| 2019-02-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.24 | 0 |
| 2019-02-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.24 | 0 |
| 2019-02-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.24 | 0 |
| 2019-02-01 | $5.86 | $5.91 | $5.77 | $5.90 | $5.24 | 770,500 |
| 2019-01-31 | $5.93 | $6.00 | $5.77 | $5.82 | $5.17 | 836,900 |
| 2019-01-30 | $5.98 | $6.01 | $5.88 | $5.95 | $5.28 | 519,100 |
| 2019-01-29 | $6.02 | $6.05 | $5.92 | $5.96 | $5.29 | 655,390 |
| 2019-01-28 | $6.07 | $6.12 | $6.00 | $6.02 | $5.34 | 798,400 |
| 2019-01-25 | $6.15 | $6.19 | $6.04 | $6.05 | $5.37 | 662,690 |
| 2019-01-24 | $6.09 | $6.16 | $6.06 | $6.09 | $5.41 | 1,154,660 |
| 2019-01-23 | $6.04 | $6.15 | $6.04 | $6.08 | $5.40 | 836,220 |
| 2019-01-22 | $6.22 | $6.23 | $6.03 | $6.03 | $5.35 | 1,306,400 |
| 2019-01-21 | $6.15 | $6.22 | $6.14 | $6.19 | $5.49 | 966,380 |
| 2019-01-18 | $6.12 | $6.16 | $6.09 | $6.12 | $5.43 | 733,400 |
| 2019-01-17 | $6.16 | $6.18 | $6.11 | $6.16 | $5.47 | 826,620 |
| 2019-01-16 | $6.15 | $6.18 | $6.09 | $6.12 | $5.43 | 587,660 |
| 2019-01-15 | $6.11 | $6.16 | $6.03 | $6.16 | $5.47 | 756,400 |
| 2019-01-14 | $6.20 | $6.20 | $6.06 | $6.11 | $5.42 | 1,027,370 |
| 2019-01-11 | $6.20 | $6.20 | $6.12 | $6.20 | $5.50 | 873,960 |
| 2019-01-10 | $6.09 | $6.23 | $6.06 | $6.16 | $5.47 | 2,016,750 |
| 2019-01-09 | $6.10 | $6.18 | $6.07 | $6.11 | $5.42 | 1,082,500 |
| 2019-01-08 | $6.12 | $6.15 | $6.08 | $6.08 | $5.40 | 763,880 |
| 2019-01-07 | $6.03 | $6.14 | $6.03 | $6.12 | $5.43 | 1,450,600 |
| 2019-01-04 | $5.87 | $6.03 | $5.86 | $6.02 | $5.34 | 1,468,820 |
| 2019-01-03 | $5.93 | $6.00 | $5.89 | $5.90 | $5.24 | 778,350 |
| 2019-01-02 | $6.06 | $6.06 | $5.91 | $5.92 | $5.25 | 1,037,900 |
| 2019-01-01 | $6.06 | $6.06 | $6.06 | $6.06 | $5.38 | 0 |
| 2018-12-31 | $6.06 | $6.06 | $6.06 | $6.06 | $5.38 | 0 |
| 2018-12-28 | $5.84 | $6.11 | $5.83 | $6.06 | $5.38 | 1,879,020 |
| 2018-12-27 | $6.06 | $6.06 | $5.83 | $5.85 | $5.19 | 924,700 |
| 2018-12-26 | $5.89 | $5.96 | $5.89 | $5.91 | $5.25 | 753,200 |
| 2018-12-25 | $5.91 | $5.95 | $5.76 | $5.89 | $5.23 | 1,209,800 |
| 2018-12-24 | $5.92 | $5.99 | $5.92 | $5.96 | $5.29 | 786,900 |
| 2018-12-21 | $6.00 | $6.00 | $5.91 | $5.93 | $5.26 | 794,500 |
| 2018-12-20 | $5.96 | $6.01 | $5.90 | $5.96 | $5.29 | 825,830 |
| 2018-12-19 | $6.04 | $6.08 | $5.95 | $5.96 | $5.29 | 1,340,070 |
| 2018-12-18 | $6.14 | $6.16 | $6.03 | $6.04 | $5.36 | 946,100 |
| 2018-12-17 | $6.07 | $6.14 | $6.02 | $6.09 | $5.41 | 1,000,910 |
| 2018-12-14 | $6.18 | $6.18 | $6.07 | $6.08 | $5.40 | 821,300 |
| 2018-12-13 | $6.19 | $6.21 | $6.05 | $6.15 | $5.46 | 1,241,500 |
| 2018-12-12 | $6.10 | $6.30 | $6.09 | $6.16 | $5.47 | 1,167,200 |
| 2018-12-11 | $6.16 | $6.19 | $6.07 | $6.09 | $5.41 | 858,800 |
| 2018-12-10 | $6.24 | $6.24 | $6.10 | $6.16 | $5.47 | 821,830 |
| 2018-12-07 | $6.30 | $6.31 | $6.17 | $6.18 | $5.49 | 1,044,900 |
| 2018-12-06 | $6.36 | $6.40 | $6.21 | $6.25 | $5.55 | 1,639,600 |
| 2018-12-05 | $6.41 | $6.47 | $6.36 | $6.36 | $5.65 | 1,364,100 |
| 2018-12-04 | $6.48 | $6.50 | $6.41 | $6.45 | $5.73 | 1,283,000 |
| 2018-12-03 | $6.41 | $6.52 | $6.35 | $6.46 | $5.73 | 2,817,010 |
| 2018-11-30 | $6.15 | $6.34 | $6.14 | $6.30 | $5.59 | 1,976,530 |
| 2018-11-29 | $6.40 | $6.45 | $6.16 | $6.18 | $5.49 | 2,430,000 |
| 2018-11-28 | $6.35 | $6.43 | $6.30 | $6.37 | $5.65 | 1,921,980 |
| 2018-11-27 | $6.45 | $6.45 | $6.26 | $6.36 | $5.65 | 2,070,280 |
| 2018-11-26 | $6.38 | $6.40 | $6.30 | $6.33 | $5.62 | 1,977,100 |
| 2018-11-23 | $6.47 | $6.53 | $6.27 | $6.35 | $5.64 | 3,225,360 |
| 2018-11-22 | $6.47 | $6.65 | $6.47 | $6.49 | $5.76 | 3,037,100 |
| 2018-11-21 | $6.27 | $6.55 | $6.27 | $6.49 | $5.76 | 3,171,760 |
| 2018-11-20 | $6.60 | $6.75 | $6.38 | $6.39 | $5.67 | 5,980,100 |
| 2018-11-19 | $6.64 | $6.88 | $6.45 | $6.73 | $5.97 | 9,237,190 |
| 2018-11-16 | $6.49 | $6.70 | $6.48 | $6.63 | $5.89 | 10,033,080 |
| 2018-11-15 | $6.38 | $6.75 | $6.34 | $6.57 | $5.83 | 8,097,730 |
| 2018-11-14 | $6.24 | $6.57 | $6.15 | $6.40 | $5.68 | 9,207,300 |
| 2018-11-13 | $6.03 | $6.45 | $6.02 | $6.33 | $5.62 | 7,626,810 |
| 2018-11-12 | $6.03 | $6.10 | $5.96 | $6.07 | $5.39 | 3,753,190 |
| 2018-11-09 | $6.02 | $6.02 | $5.97 | $5.99 | $5.32 | 2,540,760 |
| 2018-11-08 | $6.10 | $6.11 | $5.95 | $6.01 | $5.33 | 3,515,220 |
| 2018-11-07 | $6.08 | $6.14 | $5.99 | $6.04 | $5.36 | 3,435,490 |
| 2018-11-06 | $6.04 | $6.21 | $6.03 | $6.14 | $5.45 | 3,622,350 |
| 2018-11-05 | $6.01 | $6.10 | $5.98 | $6.04 | $5.36 | 2,554,650 |
| 2018-11-02 | $5.86 | $6.15 | $5.86 | $6.05 | $5.37 | 5,479,790 |
| 2018-11-01 | $5.70 | $5.88 | $5.69 | $5.80 | $5.15 | 3,714,840 |
| 2018-10-31 | $5.63 | $5.72 | $5.60 | $5.63 | $5.00 | 1,240,240 |
| 2018-10-30 | $5.50 | $5.85 | $5.46 | $5.64 | $5.01 | 1,714,350 |
| 2018-10-29 | $5.50 | $5.58 | $5.45 | $5.50 | $4.88 | 823,200 |
| 2018-10-26 | $5.50 | $5.57 | $5.45 | $5.49 | $4.87 | 810,300 |
| 2018-10-25 | $5.44 | $5.45 | $5.22 | $5.44 | $4.83 | 438,660 |
| 2018-10-24 | $5.50 | $5.55 | $5.46 | $5.49 | $4.87 | 459,200 |
| 2018-10-23 | $5.63 | $5.65 | $5.50 | $5.51 | $4.89 | 734,850 |
| 2018-10-22 | $5.40 | $5.62 | $5.38 | $5.60 | $4.97 | 1,613,400 |
| 2018-10-19 | $5.28 | $5.48 | $5.27 | $5.41 | $4.80 | 1,503,700 |
| 2018-10-18 | $5.26 | $5.36 | $5.17 | $5.36 | $4.76 | 924,800 |
| 2018-10-17 | $5.34 | $5.44 | $5.25 | $5.37 | $4.77 | 610,350 |
| 2018-10-16 | $5.36 | $5.42 | $5.19 | $5.34 | $4.74 | 750,700 |
| 2018-10-15 | $5.32 | $5.47 | $5.32 | $5.38 | $4.78 | 663,930 |
| 2018-10-12 | $5.30 | $5.40 | $5.18 | $5.39 | $4.78 | 648,300 |
| 2018-10-11 | $5.62 | $5.68 | $5.22 | $5.35 | $4.75 | 1,611,900 |
| 2018-10-10 | $5.71 | $5.75 | $5.67 | $5.71 | $5.07 | 283,200 |
| 2018-10-09 | $5.77 | $5.77 | $5.60 | $5.71 | $5.07 | 396,600 |
| 2018-10-08 | $5.73 | $5.74 | $5.65 | $5.68 | $5.04 | 674,300 |
| 2018-10-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.12 | 0 |
| 2018-10-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.12 | 0 |
| 2018-10-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.12 | 0 |
| 2018-10-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.12 | 0 |
| 2018-10-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.12 | 0 |
| 2018-09-28 | $5.69 | $5.79 | $5.69 | $5.77 | $5.12 | 711,010 |
| 2018-09-27 | $5.72 | $5.75 | $5.70 | $5.70 | $5.06 | 646,500 |
| 2018-09-26 | $5.78 | $5.80 | $5.73 | $5.74 | $5.10 | 521,900 |
| 2018-09-25 | $5.78 | $5.82 | $5.74 | $5.74 | $5.10 | 984,300 |
| 2018-09-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2018-09-21 | $5.75 | $5.85 | $5.72 | $5.82 | $5.17 | 1,081,400 |
| 2018-09-20 | $5.78 | $5.80 | $5.70 | $5.75 | $5.10 | 908,000 |
| 2018-09-19 | $5.68 | $5.77 | $5.64 | $5.76 | $5.11 | 1,397,270 |
| 2018-09-18 | $5.62 | $5.69 | $5.60 | $5.68 | $5.04 | 720,200 |
| 2018-09-17 | $5.68 | $5.68 | $5.60 | $5.67 | $5.03 | 580,000 |
| 2018-09-14 | $5.69 | $5.71 | $5.65 | $5.68 | $5.04 | 367,800 |
| 2018-09-13 | $5.71 | $5.71 | $5.65 | $5.69 | $5.05 | 494,400 |
| 2018-09-12 | $5.68 | $5.71 | $5.64 | $5.67 | $5.03 | 498,000 |
| 2018-09-11 | $5.67 | $5.68 | $5.61 | $5.68 | $5.04 | 545,320 |
| 2018-09-10 | $5.71 | $5.72 | $5.64 | $5.67 | $5.03 | 494,760 |
| 2018-09-07 | $5.69 | $5.71 | $5.66 | $5.69 | $5.05 | 404,300 |
| 2018-09-06 | $5.70 | $5.73 | $5.60 | $5.68 | $5.04 | 916,800 |
| 2018-09-05 | $5.73 | $5.77 | $5.70 | $5.70 | $5.06 | 555,400 |
| 2018-09-04 | $5.71 | $5.77 | $5.70 | $5.75 | $5.10 | 373,800 |
| 2018-09-03 | $5.70 | $5.74 | $5.63 | $5.73 | $5.09 | 844,900 |
| 2018-08-31 | $5.80 | $5.83 | $5.70 | $5.70 | $5.06 | 843,090 |
| 2018-08-30 | $5.78 | $5.82 | $5.74 | $5.78 | $5.13 | 1,460,510 |
| 2018-08-29 | $5.81 | $5.83 | $5.75 | $5.75 | $5.10 | 967,420 |
| 2018-08-28 | $5.84 | $5.88 | $5.81 | $5.82 | $5.17 | 1,506,510 |
| 2018-08-27 | $5.82 | $6.00 | $5.81 | $5.88 | $5.22 | 4,170,080 |
| 2018-08-24 | $5.70 | $5.70 | $5.66 | $5.69 | $5.05 | 507,200 |
| 2018-08-23 | $5.66 | $5.72 | $5.66 | $5.70 | $5.06 | 632,170 |
| 2018-08-22 | $5.64 | $5.73 | $5.64 | $5.71 | $5.07 | 884,700 |
| 2018-08-21 | $5.63 | $5.71 | $5.60 | $5.70 | $5.06 | 1,340,300 |
| 2018-08-20 | $5.68 | $5.71 | $5.64 | $5.71 | $5.07 | 1,012,100 |
| 2018-08-17 | $5.71 | $5.73 | $5.64 | $5.71 | $5.07 | 1,298,240 |
| 2018-08-16 | $5.70 | $5.73 | $5.63 | $5.72 | $5.08 | 1,086,900 |
| 2018-08-15 | $5.82 | $5.84 | $5.72 | $5.73 | $5.09 | 415,500 |
| 2018-08-14 | $5.77 | $5.84 | $5.77 | $5.80 | $5.15 | 493,010 |
| 2018-08-13 | $5.81 | $5.81 | $5.75 | $5.78 | $5.13 | 466,510 |
| 2018-08-10 | $5.81 | $5.87 | $5.75 | $5.82 | $5.17 | 728,750 |
| 2018-08-09 | $5.74 | $5.83 | $5.71 | $5.80 | $5.15 | 845,600 |
| 2018-08-08 | $5.72 | $5.78 | $5.71 | $5.75 | $5.10 | 398,100 |
| 2018-08-07 | $5.71 | $5.80 | $5.67 | $5.79 | $5.14 | 513,370 |
| 2018-08-06 | $5.70 | $5.75 | $5.63 | $5.71 | $5.07 | 557,200 |
| 2018-08-03 | $5.76 | $5.79 | $5.71 | $5.72 | $5.08 | 482,700 |
| 2018-08-02 | $5.76 | $5.79 | $5.62 | $5.77 | $5.12 | 890,000 |
| 2018-08-01 | $5.88 | $5.93 | $5.82 | $5.82 | $5.17 | 524,200 |
| 2018-07-31 | $5.87 | $5.93 | $5.65 | $5.88 | $5.22 | 509,900 |
| 2018-07-30 | $5.86 | $5.93 | $5.86 | $5.87 | $5.21 | 642,270 |
| 2018-07-27 | $5.91 | $5.98 | $5.89 | $5.93 | $5.26 | 768,100 |
| 2018-07-26 | $5.93 | $5.99 | $5.91 | $5.93 | $5.26 | 866,700 |
| 2018-07-25 | $5.89 | $5.99 | $5.86 | $5.96 | $5.29 | 1,396,530 |
| 2018-07-24 | $5.78 | $5.91 | $5.78 | $5.90 | $5.24 | 1,300,630 |
| 2018-07-23 | $5.75 | $5.81 | $5.70 | $5.80 | $5.15 | 765,400 |
| 2018-07-20 | $5.66 | $5.80 | $5.66 | $5.76 | $5.11 | 552,080 |
| 2018-07-19 | $5.75 | $5.75 | $5.61 | $5.71 | $5.07 | 771,800 |
| 2018-07-18 | $5.73 | $5.76 | $5.45 | $5.74 | $5.10 | 810,000 |
| 2018-07-17 | $5.78 | $5.79 | $5.71 | $5.74 | $5.10 | 465,000 |
| 2018-07-16 | $5.80 | $5.80 | $5.72 | $5.75 | $5.10 | 327,300 |
| 2018-07-13 | $5.79 | $5.87 | $5.79 | $5.80 | $5.15 | 478,700 |
| 2018-07-12 | $5.74 | $5.84 | $5.65 | $5.80 | $5.15 | 612,700 |
| 2018-07-11 | $5.87 | $5.87 | $5.62 | $5.74 | $5.10 | 782,700 |
| 2018-07-10 | $5.87 | $5.93 | $5.85 | $5.90 | $5.24 | 468,000 |
| 2018-07-09 | $5.83 | $5.90 | $5.83 | $5.87 | $5.21 | 608,800 |
| 2018-07-06 | $5.82 | $5.88 | $5.76 | $5.84 | $5.18 | 535,180 |
| 2018-07-05 | $5.92 | $5.92 | $5.80 | $5.81 | $5.16 | 782,400 |
| 2018-07-04 | $6.03 | $6.07 | $6.00 | $6.03 | $5.23 | 434,880 |
| 2018-07-03 | $6.05 | $6.06 | $5.95 | $6.04 | $5.24 | 718,810 |
| 2018-07-02 | $6.06 | $6.07 | $5.97 | $6.01 | $5.21 | 1,042,750 |
| 2018-06-29 | $6.01 | $6.08 | $5.97 | $6.06 | $5.25 | 1,571,900 |
| 2018-06-28 | $6.10 | $6.14 | $5.98 | $6.01 | $5.21 | 1,162,400 |
| 2018-06-27 | $6.20 | $6.20 | $6.10 | $6.12 | $5.30 | 607,000 |
| 2018-06-26 | $6.20 | $6.21 | $6.12 | $6.17 | $5.35 | 1,237,000 |
| 2018-06-25 | $6.33 | $6.35 | $6.15 | $6.27 | $5.43 | 2,740,210 |
| 2018-06-22 | $6.24 | $6.28 | $6.16 | $6.26 | $5.43 | 1,017,200 |
| 2018-06-21 | $6.21 | $6.29 | $6.15 | $6.25 | $5.42 | 1,104,500 |
| 2018-06-20 | $5.98 | $6.30 | $5.98 | $6.28 | $5.44 | 1,971,480 |
| 2018-06-19 | $6.36 | $6.39 | $5.98 | $6.07 | $5.26 | 1,858,840 |
| 2018-06-18 | $6.47 | $6.47 | $6.47 | $6.47 | $5.61 | 0 |
| 2018-06-15 | $6.49 | $6.53 | $6.39 | $6.47 | $5.61 | 1,638,300 |
| 2018-06-14 | $6.51 | $6.58 | $6.47 | $6.53 | $5.66 | 1,998,980 |
| 2018-06-13 | $6.71 | $6.72 | $6.56 | $6.57 | $5.69 | 1,992,200 |
| 2018-06-12 | $6.63 | $6.75 | $6.63 | $6.71 | $5.82 | 3,405,170 |
| 2018-06-11 | $6.53 | $6.69 | $6.43 | $6.68 | $5.79 | 3,030,820 |
| 2018-06-08 | $6.56 | $6.63 | $6.50 | $6.55 | $5.68 | 2,202,000 |
| 2018-06-07 | $6.50 | $6.62 | $6.45 | $6.58 | $5.70 | 2,302,000 |
| 2018-06-06 | $6.42 | $6.52 | $6.38 | $6.51 | $5.64 | 2,308,660 |
| 2018-06-05 | $6.42 | $6.43 | $6.37 | $6.43 | $5.57 | 804,100 |
| 2018-06-04 | $6.37 | $6.43 | $6.31 | $6.42 | $5.56 | 1,066,840 |
| 2018-06-01 | $6.38 | $6.38 | $6.31 | $6.35 | $5.50 | 840,750 |
| 2018-05-31 | $6.32 | $6.38 | $6.28 | $6.38 | $5.53 | 1,351,200 |
| 2018-05-30 | $6.35 | $6.36 | $6.23 | $6.34 | $5.50 | 1,735,200 |
| 2018-05-29 | $6.30 | $6.42 | $6.29 | $6.40 | $5.55 | 2,029,850 |
| 2018-05-28 | $6.35 | $6.35 | $6.27 | $6.34 | $5.50 | 1,500,050 |
| 2018-05-25 | $6.37 | $6.37 | $6.28 | $6.35 | $5.50 | 1,075,700 |
| 2018-05-24 | $6.35 | $6.38 | $6.32 | $6.37 | $5.52 | 1,078,900 |
| 2018-05-23 | $6.43 | $6.45 | $6.35 | $6.37 | $5.52 | 1,441,500 |
| 2018-05-22 | $6.41 | $6.54 | $6.41 | $6.45 | $5.59 | 2,289,840 |
| 2018-05-21 | $6.36 | $6.43 | $6.36 | $6.40 | $5.55 | 1,312,300 |
| 2018-05-18 | $6.33 | $6.37 | $6.31 | $6.36 | $5.51 | 844,200 |
| 2018-05-17 | $6.31 | $6.36 | $6.29 | $6.34 | $5.50 | 1,125,680 |
| 2018-05-16 | $6.36 | $6.36 | $6.27 | $6.34 | $5.50 | 1,521,950 |
| 2018-05-15 | $6.34 | $6.38 | $6.29 | $6.37 | $5.52 | 1,525,240 |
| 2018-05-14 | $6.38 | $6.39 | $6.33 | $6.36 | $5.51 | 1,075,000 |
| 2018-05-11 | $6.43 | $6.43 | $6.38 | $6.39 | $5.54 | 862,830 |
| 2018-05-10 | $6.44 | $6.45 | $6.39 | $6.41 | $5.56 | 944,400 |
| 2018-05-09 | $6.47 | $6.47 | $6.40 | $6.42 | $5.56 | 924,810 |
| 2018-05-08 | $6.46 | $6.48 | $6.41 | $6.44 | $5.58 | 1,085,900 |
| 2018-05-07 | $6.38 | $6.47 | $6.38 | $6.46 | $5.60 | 1,344,180 |
| 2018-05-04 | $6.38 | $6.42 | $6.35 | $6.41 | $5.56 | 982,010 |
| 2018-05-03 | $6.33 | $6.41 | $6.30 | $6.38 | $5.53 | 756,070 |
| 2018-05-02 | $6.37 | $6.37 | $6.31 | $6.34 | $5.50 | 646,700 |
| 2018-05-01 | $6.34 | $6.34 | $6.34 | $6.34 | $5.50 | 0 |
| 2018-04-30 | $6.34 | $6.34 | $6.34 | $6.34 | $5.50 | 0 |
| 2018-04-27 | $6.36 | $6.36 | $6.27 | $6.34 | $5.50 | 586,940 |
| 2018-04-26 | $6.39 | $6.43 | $6.32 | $6.36 | $5.51 | 877,600 |
| 2018-04-25 | $6.38 | $6.40 | $6.36 | $6.36 | $5.51 | 797,700 |
| 2018-04-24 | $6.30 | $6.43 | $6.28 | $6.38 | $5.53 | 1,276,920 |
| 2018-04-23 | $6.23 | $6.36 | $6.21 | $6.34 | $5.50 | 1,549,720 |
| 2018-04-20 | $6.32 | $6.36 | $6.20 | $6.34 | $5.50 | 1,960,200 |
| 2018-04-19 | $6.35 | $6.37 | $6.31 | $6.32 | $5.48 | 1,309,300 |
| 2018-04-18 | $6.38 | $6.39 | $6.27 | $6.36 | $5.51 | 1,332,400 |
| 2018-04-17 | $6.42 | $6.42 | $6.30 | $6.35 | $5.50 | 1,542,890 |
| 2018-04-16 | $6.45 | $6.49 | $6.23 | $6.37 | $5.52 | 2,523,970 |
| 2018-04-13 | $6.42 | $6.49 | $6.42 | $6.45 | $5.59 | 1,042,900 |
| 2018-04-12 | $6.38 | $6.47 | $6.38 | $6.44 | $5.58 | 1,436,920 |
| 2018-04-11 | $6.39 | $6.43 | $6.36 | $6.42 | $5.56 | 1,256,100 |
| 2018-04-10 | $6.33 | $6.44 | $6.28 | $6.41 | $5.56 | 1,464,850 |
| 2018-04-09 | $6.29 | $6.35 | $6.26 | $6.34 | $5.50 | 1,125,170 |
| 2018-04-06 | $6.34 | $6.34 | $6.34 | $6.34 | $5.50 | 0 |
| 2018-04-05 | $6.34 | $6.34 | $6.34 | $6.34 | $5.50 | 0 |
| 2018-04-04 | $6.34 | $6.36 | $6.27 | $6.34 | $5.50 | 1,907,500 |
| 2018-04-03 | $6.34 | $6.38 | $6.23 | $6.35 | $5.50 | 1,671,380 |
| 2018-04-02 | $6.41 | $6.44 | $6.38 | $6.39 | $5.54 | 1,237,880 |
| 2018-03-30 | $6.41 | $6.46 | $6.37 | $6.41 | $5.56 | 1,421,300 |
| 2018-03-29 | $6.34 | $6.43 | $6.30 | $6.39 | $5.54 | 1,862,980 |
| 2018-03-28 | $6.32 | $6.38 | $6.26 | $6.36 | $5.51 | 1,999,980 |
| 2018-03-27 | $6.33 | $6.41 | $6.31 | $6.38 | $5.53 | 2,562,470 |
| 2018-03-26 | $6.23 | $6.36 | $5.86 | $6.31 | $5.47 | 3,297,060 |
| 2018-03-23 | $6.60 | $6.68 | $6.21 | $6.30 | $5.46 | 4,226,090 |
| 2018-03-22 | $6.75 | $6.84 | $6.72 | $6.79 | $5.89 | 2,115,010 |
| 2018-03-21 | $6.84 | $6.86 | $6.76 | $6.77 | $5.87 | 3,001,310 |
| 2018-03-20 | $6.70 | $6.89 | $6.70 | $6.85 | $5.94 | 4,722,100 |
| 2018-03-19 | $6.66 | $6.73 | $6.66 | $6.69 | $5.80 | 951,580 |
| 2018-03-16 | $6.67 | $6.73 | $6.64 | $6.70 | $5.81 | 1,377,100 |
| 2018-03-15 | $6.68 | $6.74 | $6.62 | $6.67 | $5.78 | 1,454,110 |
| 2018-03-14 | $6.75 | $6.80 | $6.69 | $6.71 | $5.82 | 1,324,600 |
| 2018-03-13 | $6.84 | $6.84 | $6.76 | $6.77 | $5.87 | 1,482,910 |
| 2018-03-12 | $6.76 | $6.93 | $6.74 | $6.84 | $5.93 | 2,640,310 |
| 2018-03-09 | $6.74 | $6.81 | $6.72 | $6.76 | $5.86 | 1,481,800 |
| 2018-03-08 | $6.72 | $6.78 | $6.72 | $6.74 | $5.84 | 1,132,400 |
| 2018-03-07 | $6.79 | $6.81 | $6.71 | $6.73 | $5.83 | 1,758,850 |
| 2018-03-06 | $6.77 | $6.85 | $6.69 | $6.82 | $5.91 | 2,841,200 |
| 2018-03-05 | $6.83 | $6.84 | $6.68 | $6.76 | $5.86 | 4,225,380 |
| 2018-03-02 | $6.59 | $7.14 | $6.58 | $6.95 | $6.02 | 7,854,460 |
| 2018-03-01 | $6.49 | $6.66 | $6.45 | $6.65 | $5.76 | 2,729,560 |
| 2018-02-28 | $6.49 | $6.54 | $6.42 | $6.50 | $5.63 | 1,888,830 |
| 2018-02-27 | $6.51 | $6.53 | $6.45 | $6.51 | $5.64 | 1,345,030 |
| 2018-02-26 | $6.44 | $6.52 | $6.44 | $6.51 | $5.64 | 1,512,160 |
| 2018-02-23 | $6.43 | $6.47 | $6.40 | $6.45 | $5.59 | 1,085,840 |
| 2018-02-22 | $6.39 | $6.44 | $6.39 | $6.43 | $5.57 | 764,400 |
| 2018-02-21 | $6.37 | $6.37 | $6.37 | $6.37 | $5.52 | 0 |
| 2018-02-20 | $6.37 | $6.37 | $6.37 | $6.37 | $5.52 | 0 |
| 2018-02-19 | $6.37 | $6.37 | $6.37 | $6.37 | $5.52 | 0 |
| 2018-02-16 | $6.37 | $6.37 | $6.37 | $6.37 | $5.52 | 0 |
| 2018-02-15 | $6.37 | $6.37 | $6.37 | $6.37 | $5.52 | 0 |
| 2018-02-14 | $6.38 | $6.43 | $6.32 | $6.37 | $5.52 | 784,030 |
| 2018-02-13 | $6.41 | $6.49 | $6.34 | $6.37 | $5.52 | 1,394,730 |
| 2018-02-12 | $6.35 | $6.46 | $6.35 | $6.41 | $5.56 | 1,579,710 |
| 2018-02-09 | $6.34 | $6.39 | $6.16 | $6.31 | $5.47 | 2,335,100 |
| 2018-02-08 | $6.31 | $6.48 | $6.22 | $6.47 | $5.61 | 1,421,560 |
| 2018-02-07 | $6.32 | $6.40 | $6.13 | $6.38 | $5.53 | 2,466,910 |
| 2018-02-06 | $6.48 | $6.48 | $6.20 | $6.23 | $5.40 | 2,625,900 |
| 2018-02-05 | $6.48 | $6.56 | $6.43 | $6.54 | $5.67 | 1,446,840 |
| 2018-02-02 | $6.55 | $6.58 | $6.46 | $6.51 | $5.64 | 2,240,590 |
| 2018-02-01 | $6.80 | $6.80 | $6.53 | $6.54 | $5.67 | 2,624,600 |
| 2018-01-31 | $6.96 | $6.96 | $6.75 | $6.79 | $5.89 | 2,036,380 |
| 2018-01-30 | $6.94 | $7.01 | $6.94 | $6.97 | $6.04 | 983,320 |
| 2018-01-29 | $7.00 | $7.07 | $6.94 | $6.97 | $6.04 | 1,740,500 |
| 2018-01-26 | $6.96 | $7.03 | $6.96 | $6.99 | $6.06 | 1,262,510 |
| 2018-01-25 | $7.06 | $7.08 | $6.96 | $6.97 | $6.04 | 2,132,000 |
| 2018-01-24 | $7.00 | $7.14 | $6.99 | $7.03 | $6.09 | 2,001,600 |
| 2018-01-23 | $6.97 | $7.02 | $6.97 | $7.00 | $6.07 | 1,555,200 |
| 2018-01-22 | $7.00 | $7.01 | $6.92 | $7.00 | $6.07 | 1,590,910 |
| 2018-01-19 | $7.04 | $7.12 | $6.99 | $7.00 | $6.07 | 1,864,500 |
| 2018-01-18 | $7.00 | $7.10 | $6.98 | $7.08 | $6.14 | 2,380,840 |
| 2018-01-17 | $7.04 | $7.18 | $7.02 | $7.04 | $6.10 | 4,542,700 |
| 2018-01-16 | $6.80 | $7.08 | $6.80 | $7.06 | $6.12 | 3,348,980 |
| 2018-01-15 | $7.02 | $7.03 | $6.81 | $6.82 | $5.91 | 2,911,960 |
| 2018-01-12 | $6.93 | $7.16 | $6.88 | $7.04 | $6.10 | 4,220,820 |
| 2018-01-11 | $6.89 | $6.92 | $6.83 | $6.92 | $6.00 | 1,399,400 |
| 2018-01-10 | $6.98 | $7.00 | $6.83 | $6.89 | $5.97 | 1,932,200 |
| 2018-01-09 | $6.96 | $7.03 | $6.96 | $7.01 | $6.08 | 1,785,510 |
| 2018-01-08 | $6.95 | $7.07 | $6.89 | $6.99 | $6.06 | 3,287,870 |
| 2018-01-05 | $6.79 | $7.01 | $6.78 | $6.95 | $6.02 | 3,772,420 |
| 2018-01-04 | $6.79 | $6.82 | $6.76 | $6.79 | $5.89 | 1,123,100 |
| 2018-01-03 | $6.81 | $6.81 | $6.75 | $6.81 | $5.90 | 1,507,100 |
| 2018-01-02 | $6.63 | $6.85 | $6.61 | $6.80 | $5.89 | 3,448,900 |
| 2018-01-01 | $6.62 | $6.62 | $6.62 | $6.62 | $5.74 | 0 |
| 2017-12-29 | $6.59 | $6.64 | $6.56 | $6.62 | $5.74 | 941,500 |
| 2017-12-28 | $6.58 | $6.60 | $6.54 | $6.57 | $5.69 | 1,011,590 |
| 2017-12-27 | $6.57 | $6.61 | $6.54 | $6.55 | $5.68 | 723,800 |
| 2017-12-26 | $6.52 | $6.59 | $6.50 | $6.58 | $5.70 | 1,112,790 |
| 2017-12-25 | $6.59 | $6.68 | $6.50 | $6.54 | $5.67 | 1,198,960 |
| 2017-12-22 | $6.66 | $6.68 | $6.59 | $6.59 | $5.71 | 1,078,890 |
| 2017-12-21 | $6.66 | $6.70 | $6.58 | $6.65 | $5.76 | 1,115,180 |
| 2017-12-20 | $6.73 | $6.74 | $6.64 | $6.66 | $5.77 | 1,004,500 |
| 2017-12-19 | $6.70 | $6.74 | $6.68 | $6.72 | $5.82 | 1,371,300 |
| 2017-12-18 | $6.73 | $6.78 | $6.67 | $6.71 | $5.82 | 1,441,880 |
| 2017-12-15 | $6.73 | $6.77 | $6.71 | $6.74 | $5.84 | 844,700 |
| 2017-12-14 | $6.80 | $6.80 | $6.70 | $6.73 | $5.83 | 881,300 |
| 2017-12-13 | $6.76 | $6.81 | $6.74 | $6.79 | $5.89 | 776,000 |
| 2017-12-12 | $6.79 | $6.81 | $6.72 | $6.74 | $5.84 | 1,038,800 |
| 2017-12-11 | $6.76 | $6.81 | $6.71 | $6.79 | $5.89 | 1,119,700 |
| 2017-12-08 | $6.64 | $6.87 | $6.64 | $6.79 | $5.89 | 1,812,590 |
| 2017-12-07 | $6.63 | $6.67 | $6.60 | $6.65 | $5.76 | 967,890 |
| 2017-12-06 | $6.67 | $6.68 | $6.55 | $6.65 | $5.76 | 1,590,260 |
| 2017-12-05 | $6.75 | $6.77 | $6.63 | $6.65 | $5.76 | 1,737,500 |
| 2017-12-04 | $6.89 | $6.92 | $6.73 | $6.77 | $5.87 | 1,231,000 |
| 2017-12-01 | $6.85 | $6.90 | $6.83 | $6.89 | $5.97 | 889,500 |
| 2017-11-30 | $6.82 | $6.86 | $6.81 | $6.85 | $5.94 | 953,740 |
| 2017-11-29 | $6.84 | $6.87 | $6.79 | $6.84 | $5.93 | 1,132,500 |
| 2017-11-28 | $6.75 | $6.85 | $6.75 | $6.84 | $5.93 | 1,002,440 |
| 2017-11-27 | $6.73 | $6.80 | $6.72 | $6.75 | $5.85 | 1,064,910 |
| 2017-11-24 | $6.72 | $6.80 | $6.70 | $6.73 | $5.83 | 1,256,500 |
| 2017-11-23 | $6.88 | $6.89 | $6.69 | $6.73 | $5.83 | 2,139,550 |
| 2017-11-22 | $6.90 | $6.94 | $6.86 | $6.89 | $5.97 | 1,959,830 |
| 2017-11-21 | $6.91 | $6.96 | $6.87 | $6.91 | $5.99 | 1,395,700 |
| 2017-11-20 | $7.02 | $7.02 | $6.82 | $6.90 | $5.98 | 1,544,690 |
| 2017-11-17 | $7.16 | $7.16 | $6.91 | $6.95 | $6.02 | 2,908,340 |
| 2017-11-16 | $7.15 | $7.19 | $7.14 | $7.16 | $6.21 | 1,023,550 |
| 2017-11-15 | $7.18 | $7.19 | $7.11 | $7.14 | $6.19 | 1,330,490 |
| 2017-11-14 | $7.28 | $7.28 | $7.14 | $7.17 | $6.21 | 2,022,000 |
| 2017-11-13 | $7.35 | $7.35 | $7.23 | $7.28 | $6.31 | 1,714,070 |
| 2017-11-10 | $7.36 | $7.38 | $7.30 | $7.36 | $6.38 | 1,183,150 |
| 2017-11-09 | $7.34 | $7.40 | $7.33 | $7.36 | $6.38 | 1,233,600 |
| 2017-11-08 | $7.29 | $7.36 | $7.26 | $7.34 | $6.36 | 1,079,510 |
| 2017-11-07 | $7.29 | $7.31 | $7.24 | $7.29 | $6.32 | 1,066,300 |
| 2017-11-06 | $7.25 | $7.28 | $7.16 | $7.26 | $6.29 | 1,438,700 |
| 2017-11-03 | $7.31 | $7.39 | $7.20 | $7.24 | $6.28 | 2,198,500 |
| 2017-11-02 | $7.41 | $7.41 | $7.33 | $7.35 | $6.37 | 1,495,290 |
| 2017-11-01 | $7.43 | $7.47 | $7.39 | $7.42 | $6.43 | 1,084,520 |
| 2017-10-31 | $7.37 | $7.45 | $7.33 | $7.43 | $6.44 | 1,457,770 |
| 2017-10-30 | $7.52 | $7.55 | $7.34 | $7.38 | $6.40 | 2,440,090 |
| 2017-10-27 | $7.60 | $7.61 | $7.52 | $7.53 | $6.53 | 1,804,610 |
| 2017-10-26 | $7.56 | $7.63 | $7.53 | $7.60 | $6.59 | 1,601,960 |
| 2017-10-25 | $7.59 | $7.61 | $7.52 | $7.58 | $6.57 | 1,411,340 |
| 2017-10-24 | $7.61 | $7.62 | $7.55 | $7.58 | $6.57 | 1,282,810 |
| 2017-10-23 | $7.60 | $7.65 | $7.54 | $7.61 | $6.60 | 1,078,100 |
| 2017-10-20 | $7.51 | $7.61 | $7.49 | $7.60 | $6.59 | 1,467,920 |
| 2017-10-19 | $7.66 | $7.67 | $7.47 | $7.51 | $6.51 | 2,460,990 |
| 2017-10-18 | $7.66 | $7.76 | $7.64 | $7.65 | $6.63 | 1,857,900 |
| 2017-10-17 | $7.65 | $7.70 | $7.65 | $7.67 | $6.65 | 1,399,250 |
| 2017-10-16 | $7.83 | $7.83 | $7.66 | $7.67 | $6.65 | 2,639,940 |
| 2017-10-13 | $7.83 | $7.85 | $7.77 | $7.85 | $6.80 | 2,562,530 |
| 2017-10-12 | $8.14 | $8.14 | $7.86 | $7.87 | $6.82 | 5,818,870 |
| 2017-10-11 | $7.76 | $7.85 | $7.71 | $7.84 | $6.80 | 2,877,000 |
| 2017-10-10 | $7.72 | $7.77 | $7.70 | $7.76 | $6.73 | 2,388,030 |
| 2017-10-09 | $7.69 | $7.76 | $7.69 | $7.74 | $6.71 | 1,621,800 |
| 2017-10-06 | $7.65 | $7.65 | $7.65 | $7.65 | $6.63 | 0 |
| 2017-10-05 | $7.65 | $7.65 | $7.65 | $7.65 | $6.63 | 0 |
| 2017-10-04 | $7.65 | $7.65 | $7.65 | $7.65 | $6.63 | 0 |
| 2017-10-03 | $7.65 | $7.65 | $7.65 | $7.65 | $6.63 | 0 |
| 2017-10-02 | $7.65 | $7.65 | $7.65 | $7.65 | $6.63 | 0 |
| 2017-09-29 | $7.61 | $7.68 | $7.57 | $7.65 | $6.63 | 1,363,850 |
| 2017-09-28 | $7.70 | $7.74 | $7.50 | $7.57 | $6.56 | 1,949,350 |
| 2017-09-27 | $7.68 | $7.72 | $7.65 | $7.69 | $6.67 | 1,564,240 |
| 2017-09-26 | $7.65 | $7.71 | $7.64 | $7.68 | $6.66 | 1,323,300 |
| 2017-09-25 | $7.80 | $7.81 | $7.65 | $7.68 | $6.66 | 2,521,420 |
| 2017-09-22 | $7.80 | $7.86 | $7.78 | $7.81 | $6.77 | 2,781,330 |
| 2017-09-21 | $8.00 | $8.04 | $7.86 | $7.87 | $6.82 | 3,972,500 |
| 2017-09-20 | $7.93 | $8.02 | $7.92 | $7.99 | $6.93 | 3,790,360 |
| 2017-09-19 | $7.88 | $8.07 | $7.88 | $7.96 | $6.90 | 5,800,520 |
| 2017-09-18 | $7.88 | $7.95 | $7.84 | $7.91 | $6.86 | 4,911,790 |
| 2017-09-15 | $7.78 | $8.00 | $7.77 | $7.97 | $6.91 | 8,738,970 |
| 2017-09-14 | $7.77 | $7.84 | $7.75 | $7.79 | $6.75 | 3,285,890 |
| 2017-09-13 | $7.82 | $7.83 | $7.76 | $7.80 | $6.76 | 2,535,990 |
| 2017-09-12 | $7.84 | $7.86 | $7.80 | $7.82 | $6.78 | 3,683,300 |
| 2017-09-11 | $7.82 | $7.85 | $7.77 | $7.82 | $6.78 | 2,870,020 |
| 2017-09-08 | $7.91 | $7.92 | $7.79 | $7.84 | $6.80 | 4,082,800 |
| 2017-09-07 | $7.86 | $7.95 | $7.81 | $7.93 | $6.87 | 3,990,580 |
| 2017-09-06 | $7.88 | $7.89 | $7.83 | $7.87 | $6.82 | 3,463,150 |
| 2017-09-05 | $7.92 | $7.95 | $7.88 | $7.90 | $6.85 | 2,695,400 |
| 2017-09-04 | $7.91 | $7.95 | $7.88 | $7.92 | $6.86 | 2,846,660 |
| 2017-09-01 | $7.94 | $7.99 | $7.86 | $7.92 | $6.86 | 3,634,600 |
| 2017-08-31 | $7.95 | $7.98 | $7.90 | $7.97 | $6.91 | 2,000,300 |
| 2017-08-30 | $8.01 | $8.04 | $7.91 | $7.92 | $6.86 | 3,363,610 |
| 2017-08-29 | $8.06 | $8.14 | $7.99 | $8.01 | $6.94 | 3,211,550 |
| 2017-08-28 | $8.01 | $8.10 | $8.01 | $8.09 | $7.01 | 3,091,230 |
| 2017-08-25 | $7.98 | $8.04 | $7.95 | $8.03 | $6.96 | 2,449,000 |
| 2017-08-24 | $8.03 | $8.09 | $7.91 | $7.99 | $6.93 | 3,232,300 |
| 2017-08-23 | $7.95 | $8.12 | $7.94 | $8.06 | $6.99 | 4,817,820 |
| 2017-08-22 | $7.99 | $8.02 | $7.89 | $7.94 | $6.88 | 3,877,280 |
| 2017-08-21 | $8.04 | $8.12 | $8.02 | $8.10 | $7.02 | 2,798,080 |
| 2017-08-18 | $8.03 | $8.08 | $7.96 | $8.04 | $6.97 | 3,429,280 |
| 2017-08-17 | $8.03 | $8.07 | $8.01 | $8.04 | $6.97 | 3,389,800 |
| 2017-08-16 | $7.95 | $8.03 | $7.92 | $8.02 | $6.95 | 4,252,890 |
| 2017-08-15 | $7.88 | $8.00 | $7.86 | $7.95 | $6.89 | 3,788,950 |
| 2017-08-14 | $7.63 | $7.90 | $7.63 | $7.88 | $6.83 | 4,242,280 |
| 2017-08-11 | $7.63 | $7.76 | $7.61 | $7.65 | $6.63 | 3,872,530 |
| 2017-08-10 | $7.84 | $7.88 | $7.66 | $7.70 | $6.67 | 4,050,200 |
| 2017-08-09 | $8.01 | $8.01 | $7.82 | $7.85 | $6.80 | 4,260,030 |
| 2017-08-08 | $7.97 | $8.00 | $7.90 | $7.99 | $6.93 | 3,122,280 |
| 2017-08-07 | $7.95 | $7.98 | $7.90 | $7.96 | $6.90 | 2,489,840 |
| 2017-08-04 | $7.97 | $8.05 | $7.91 | $7.95 | $6.89 | 3,929,580 |
| 2017-08-03 | $7.92 | $7.98 | $7.88 | $7.96 | $6.90 | 2,486,300 |
| 2017-08-02 | $7.96 | $8.01 | $7.91 | $7.92 | $6.86 | 3,799,090 |
| 2017-08-01 | $8.00 | $8.09 | $7.93 | $7.98 | $6.92 | 3,800,440 |
| 2017-07-31 | $8.00 | $8.03 | $7.91 | $8.01 | $6.94 | 3,843,060 |
| 2017-07-28 | $8.08 | $8.09 | $7.97 | $7.98 | $6.92 | 3,576,490 |
| 2017-07-27 | $7.98 | $8.15 | $7.94 | $8.12 | $7.04 | 5,619,470 |
| 2017-07-26 | $8.10 | $8.15 | $7.88 | $8.00 | $6.93 | 6,522,940 |
| 2017-07-25 | $7.89 | $8.18 | $7.89 | $8.14 | $7.06 | 8,551,320 |
| 2017-07-24 | $7.88 | $8.00 | $7.83 | $7.91 | $6.86 | 5,356,070 |
| 2017-07-21 | $7.66 | $7.88 | $7.66 | $7.87 | $6.82 | 4,518,410 |
| 2017-07-20 | $7.65 | $7.75 | $7.61 | $7.71 | $6.68 | 2,962,070 |
| 2017-07-19 | $7.44 | $7.65 | $7.43 | $7.65 | $6.63 | 2,974,260 |
| 2017-07-18 | $7.38 | $7.49 | $7.36 | $7.47 | $6.47 | 2,037,160 |
| 2017-07-17 | $7.75 | $7.75 | $7.35 | $7.41 | $6.42 | 4,306,400 |
| 2017-07-14 | $7.73 | $7.78 | $7.67 | $7.75 | $6.72 | 3,138,810 |
| 2017-07-13 | $7.73 | $7.82 | $7.67 | $7.76 | $6.73 | 2,853,370 |
| 2017-07-12 | $7.80 | $7.87 | $7.60 | $7.73 | $6.70 | 4,329,220 |
| 2017-07-11 | $7.80 | $7.94 | $7.76 | $7.85 | $6.80 | 4,894,820 |
| 2017-07-10 | $7.86 | $7.87 | $7.74 | $7.77 | $6.73 | 4,028,800 |
| 2017-07-07 | $7.82 | $7.85 | $7.73 | $7.84 | $6.80 | 3,842,510 |
| 2017-07-06 | $7.86 | $7.94 | $7.81 | $7.92 | $6.77 | 3,429,060 |
| 2017-07-05 | $7.81 | $7.86 | $7.78 | $7.86 | $6.72 | 3,049,990 |
| 2017-07-04 | $7.79 | $7.83 | $7.73 | $7.82 | $6.68 | 3,535,670 |
| 2017-07-03 | $7.63 | $7.79 | $7.63 | $7.78 | $6.65 | 3,261,040 |
| 2017-06-30 | $7.66 | $7.68 | $7.60 | $7.66 | $6.55 | 2,350,740 |
| 2017-06-29 | $7.61 | $7.68 | $7.60 | $7.68 | $6.56 | 2,541,670 |
| 2017-06-28 | $7.73 | $7.75 | $7.57 | $7.63 | $6.52 | 5,160,350 |
| 2017-06-27 | $7.72 | $7.79 | $7.72 | $7.77 | $6.64 | 1,953,710 |
| 2017-06-26 | $7.63 | $7.78 | $7.63 | $7.74 | $6.62 | 2,420,630 |
| 2017-06-23 | $7.68 | $7.74 | $7.50 | $7.65 | $6.54 | 2,680,000 |
| 2017-06-22 | $7.82 | $7.89 | $7.71 | $7.71 | $6.59 | 2,798,280 |
| 2017-06-21 | $7.82 | $7.83 | $7.71 | $7.80 | $6.67 | 2,636,180 |
| 2017-06-20 | $7.86 | $7.86 | $7.76 | $7.77 | $6.64 | 2,696,960 |
| 2017-06-19 | $7.73 | $7.89 | $7.68 | $7.81 | $6.68 | 3,731,040 |
| 2017-06-16 | $7.74 | $7.76 | $7.64 | $7.72 | $6.60 | 2,412,720 |
| 2017-06-15 | $7.65 | $7.74 | $7.60 | $7.74 | $6.62 | 3,364,660 |
| 2017-06-14 | $7.63 | $7.66 | $7.57 | $7.63 | $6.52 | 2,048,430 |
| 2017-06-13 | $7.52 | $7.65 | $7.51 | $7.62 | $6.51 | 2,363,880 |
| 2017-06-12 | $7.63 | $7.63 | $7.52 | $7.53 | $6.44 | 2,284,090 |
| 2017-06-09 | $7.60 | $7.66 | $7.55 | $7.65 | $6.54 | 2,675,830 |
| 2017-06-08 | $7.68 | $7.73 | $7.62 | $7.64 | $6.53 | 2,939,570 |
| 2017-06-07 | $7.50 | $7.68 | $7.45 | $7.67 | $6.56 | 4,351,200 |
| 2017-06-06 | $7.37 | $7.52 | $7.35 | $7.51 | $6.42 | 4,513,920 |
| 2017-06-05 | $7.40 | $7.47 | $7.35 | $7.39 | $6.32 | 4,690,650 |
| 2017-06-02 | $7.36 | $7.46 | $7.13 | $7.42 | $6.34 | 8,760,030 |
| 2017-06-01 | $7.76 | $7.76 | $7.38 | $7.38 | $6.31 | 5,703,580 |
| 2017-05-31 | $7.90 | $7.90 | $7.73 | $7.76 | $6.63 | 3,380,610 |
| 2017-05-30 | $7.79 | $7.79 | $7.79 | $7.79 | $6.66 | 0 |
| 2017-05-29 | $7.79 | $7.79 | $7.79 | $7.79 | $6.66 | 0 |
| 2017-05-26 | $7.86 | $7.89 | $7.79 | $7.79 | $6.66 | 2,476,200 |
| 2017-05-25 | $7.77 | $7.88 | $7.63 | $7.86 | $6.72 | 4,017,580 |
| 2017-05-24 | $7.67 | $7.78 | $7.55 | $7.76 | $6.63 | 2,401,120 |
| 2017-05-23 | $7.81 | $7.84 | $7.68 | $7.68 | $6.56 | 3,909,600 |
| 2017-05-22 | $8.06 | $8.13 | $7.87 | $7.87 | $6.73 | 3,883,620 |
| 2017-05-19 | $8.03 | $8.10 | $7.99 | $8.06 | $6.89 | 1,680,070 |
| 2017-05-18 | $8.08 | $8.14 | $7.99 | $8.04 | $6.87 | 2,334,030 |
| 2017-05-17 | $7.94 | $8.25 | $7.90 | $8.09 | $6.92 | 5,160,970 |
| 2017-05-16 | $7.84 | $7.95 | $7.79 | $7.95 | $6.80 | 2,908,340 |
| 2017-05-15 | $7.85 | $7.89 | $7.79 | $7.84 | $6.70 | 2,024,000 |
| 2017-05-12 | $7.75 | $7.87 | $7.72 | $7.82 | $6.68 | 2,956,200 |
| 2017-05-11 | $7.81 | $7.92 | $7.60 | $7.76 | $6.63 | 3,912,260 |
| 2017-05-10 | $8.12 | $8.13 | $7.84 | $7.87 | $6.73 | 2,623,350 |
| 2017-05-09 | $8.08 | $8.23 | $7.90 | $8.10 | $6.92 | 3,436,440 |
| 2017-05-08 | $8.01 | $8.16 | $7.98 | $8.04 | $6.87 | 2,736,750 |
| 2017-05-05 | $8.10 | $8.20 | $8.02 | $8.03 | $6.86 | 3,473,140 |
| 2017-05-04 | $8.11 | $8.21 | $8.02 | $8.09 | $6.92 | 3,468,780 |
| 2017-05-03 | $8.22 | $8.26 | $7.97 | $8.12 | $6.94 | 5,483,490 |
| 2017-05-02 | $8.37 | $8.38 | $8.18 | $8.21 | $7.02 | 4,168,610 |
| 2017-05-01 | $8.36 | $8.36 | $8.36 | $8.36 | $7.15 | 0 |
| 2017-04-28 | $8.21 | $8.38 | $8.18 | $8.36 | $7.15 | 2,941,730 |
| 2017-04-27 | $8.62 | $8.62 | $7.84 | $8.28 | $7.08 | 8,344,480 |
| 2017-04-26 | $8.56 | $8.66 | $8.52 | $8.62 | $7.37 | 2,275,890 |
| 2017-04-25 | $8.54 | $8.70 | $8.48 | $8.55 | $7.31 | 2,231,660 |
| 2017-04-24 | $8.76 | $8.79 | $8.43 | $8.54 | $7.30 | 3,937,630 |
| 2017-04-21 | $8.71 | $8.92 | $8.71 | $8.78 | $7.50 | 4,904,330 |
| 2017-04-20 | $9.10 | $9.24 | $8.65 | $8.79 | $7.51 | 12,340,610 |
| 2017-04-19 | $9.86 | $9.87 | $9.10 | $9.19 | $7.86 | 14,474,880 |
| 2017-04-18 | $9.61 | $10.15 | $9.55 | $9.87 | $8.44 | 11,925,470 |
| 2017-04-17 | $9.88 | $9.88 | $9.53 | $9.71 | $8.30 | 8,643,020 |
| 2017-04-14 | $9.78 | $9.91 | $9.71 | $9.87 | $8.44 | 7,445,640 |
| 2017-04-13 | $9.40 | $9.96 | $9.39 | $9.82 | $8.39 | 11,105,170 |
| 2017-04-12 | $9.52 | $9.57 | $9.39 | $9.42 | $8.05 | 5,288,470 |
| 2017-04-11 | $9.50 | $9.58 | $9.34 | $9.49 | $8.11 | 6,142,270 |
| 2017-04-10 | $9.69 | $9.73 | $9.48 | $9.56 | $8.17 | 5,389,280 |
| 2017-04-07 | $9.53 | $9.70 | $9.46 | $9.68 | $8.27 | 7,105,350 |
| 2017-04-06 | $9.54 | $9.62 | $9.47 | $9.58 | $8.19 | 4,485,990 |
| 2017-04-05 | $9.30 | $9.60 | $9.19 | $9.57 | $8.18 | 7,419,930 |
| 2017-04-04 | $9.22 | $9.22 | $9.22 | $9.22 | $7.88 | 0 |
| 2017-04-03 | $9.22 | $9.22 | $9.22 | $9.22 | $7.88 | 0 |
| 2017-03-31 | $9.28 | $9.36 | $9.18 | $9.22 | $7.88 | 2,998,150 |
| 2017-03-30 | $9.38 | $9.39 | $9.21 | $9.28 | $7.93 | 6,095,020 |
| 2017-03-29 | $9.41 | $9.46 | $9.35 | $9.39 | $8.03 | 4,484,890 |
| 2017-03-28 | $9.32 | $9.45 | $9.32 | $9.41 | $8.04 | 3,864,230 |
| 2017-03-27 | $9.55 | $9.62 | $9.35 | $9.36 | $8.00 | 6,207,070 |
| 2017-03-24 | $9.46 | $9.55 | $9.40 | $9.55 | $8.16 | 4,159,220 |
| 2017-03-23 | $9.52 | $9.55 | $9.31 | $9.45 | $8.08 | 7,425,490 |
| 2017-03-22 | $9.33 | $9.63 | $9.33 | $9.55 | $8.16 | 11,922,530 |
| 2017-03-21 | $9.25 | $9.42 | $9.21 | $9.38 | $8.02 | 7,860,630 |
| 2017-03-20 | $9.16 | $9.29 | $9.13 | $9.25 | $7.91 | 5,447,160 |
| 2017-03-17 | $9.29 | $9.43 | $9.19 | $9.19 | $7.86 | 4,950,500 |
| 2017-03-16 | $9.18 | $9.38 | $9.18 | $9.32 | $7.97 | 6,396,100 |
| 2017-03-15 | $9.18 | $9.24 | $9.15 | $9.17 | $7.84 | 4,180,640 |
| 2017-03-14 | $9.30 | $9.35 | $9.18 | $9.21 | $7.87 | 5,944,350 |
| 2017-03-13 | $9.13 | $9.34 | $9.12 | $9.32 | $7.97 | 8,434,320 |
| 2017-03-10 | $9.12 | $9.35 | $9.09 | $9.19 | $7.86 | 6,784,260 |
| 2017-03-09 | $9.11 | $9.18 | $9.06 | $9.12 | $7.80 | 3,660,850 |
| 2017-03-08 | $9.10 | $9.24 | $9.01 | $9.17 | $7.84 | 6,074,240 |
| 2017-03-07 | $9.15 | $9.15 | $9.08 | $9.11 | $7.79 | 2,616,600 |
| 2017-03-06 | $9.04 | $9.16 | $9.01 | $9.14 | $7.81 | 4,829,500 |
| 2017-03-03 | $8.92 | $9.07 | $8.90 | $9.04 | $7.73 | 3,196,800 |
| 2017-03-02 | $9.07 | $9.08 | $8.94 | $8.96 | $7.66 | 3,580,430 |
| 2017-03-01 | $9.07 | $9.10 | $9.01 | $9.07 | $7.75 | 5,108,220 |
| 2017-02-28 | $9.08 | $9.08 | $9.00 | $9.07 | $7.75 | 3,319,410 |
| 2017-02-27 | $9.08 | $9.14 | $9.05 | $9.08 | $7.76 | 4,230,830 |
| 2017-02-24 | $9.06 | $9.12 | $8.98 | $9.11 | $7.79 | 3,645,470 |
| 2017-02-23 | $9.18 | $9.24 | $8.94 | $9.12 | $7.80 | 10,028,370 |
| 2017-02-22 | $9.15 | $9.25 | $9.01 | $9.20 | $7.86 | 11,154,160 |
| 2017-02-21 | $9.18 | $9.18 | $9.10 | $9.16 | $7.83 | 4,394,340 |
| 2017-02-20 | $9.14 | $9.19 | $9.07 | $9.18 | $7.85 | 5,096,660 |
| 2017-02-17 | $9.10 | $9.19 | $9.00 | $9.17 | $7.84 | 4,477,000 |
| 2017-02-16 | $9.03 | $9.16 | $8.96 | $9.16 | $7.83 | 4,970,470 |
| 2017-02-15 | $9.03 | $9.07 | $8.94 | $9.05 | $7.74 | 3,988,430 |
| 2017-02-14 | $9.04 | $9.05 | $8.94 | $9.03 | $7.72 | 2,413,280 |
| 2017-02-13 | $8.99 | $9.12 | $8.98 | $9.04 | $7.73 | 4,215,710 |
| 2017-02-10 | $9.00 | $9.05 | $8.91 | $9.02 | $7.71 | 3,981,860 |
| 2017-02-09 | $8.88 | $9.04 | $8.83 | $8.98 | $7.68 | 4,365,920 |
| 2017-02-08 | $8.73 | $8.88 | $8.70 | $8.88 | $7.59 | 3,532,540 |
| 2017-02-07 | $8.75 | $8.80 | $8.69 | $8.79 | $7.51 | 2,865,710 |
| 2017-02-06 | $8.72 | $8.80 | $8.70 | $8.78 | $7.50 | 2,832,800 |
| 2017-02-03 | $8.70 | $8.91 | $8.62 | $8.72 | $7.45 | 2,174,500 |
| 2017-02-02 | $8.74 | $8.74 | $8.74 | $8.74 | $7.47 | 0 |
| 2017-02-01 | $8.74 | $8.74 | $8.74 | $8.74 | $7.47 | 0 |
| 2017-01-31 | $8.74 | $8.74 | $8.74 | $8.74 | $7.47 | 0 |
| 2017-01-30 | $8.74 | $8.74 | $8.74 | $8.74 | $7.47 | 0 |
| 2017-01-27 | $8.74 | $8.74 | $8.74 | $8.74 | $7.47 | 0 |
| 2017-01-26 | $8.68 | $8.82 | $8.65 | $8.74 | $7.47 | 4,915,930 |
| 2017-01-25 | $8.51 | $8.69 | $8.45 | $8.68 | $7.42 | 4,909,750 |
| 2017-01-24 | $8.41 | $8.51 | $8.41 | $8.51 | $7.27 | 2,816,860 |
| 2017-01-23 | $8.35 | $8.56 | $8.35 | $8.48 | $7.25 | 4,445,220 |
| 2017-01-20 | $8.31 | $8.44 | $8.25 | $8.41 | $7.19 | 2,724,000 |
| 2017-01-19 | $8.34 | $8.38 | $8.23 | $8.31 | $7.10 | 2,340,820 |
| 2017-01-18 | $8.33 | $8.41 | $8.27 | $8.33 | $7.12 | 3,257,130 |
| 2017-01-17 | $8.29 | $8.45 | $8.13 | $8.38 | $7.16 | 5,169,060 |
| 2017-01-16 | $8.73 | $8.77 | $7.91 | $8.40 | $7.18 | 6,791,110 |
| 2017-01-13 | $8.84 | $8.88 | $8.76 | $8.79 | $7.51 | 3,631,250 |
| 2017-01-12 | $8.89 | $8.94 | $8.84 | $8.89 | $7.60 | 2,362,680 |
| 2017-01-11 | $8.97 | $8.97 | $8.84 | $8.89 | $7.60 | 2,789,160 |
| 2017-01-10 | $9.00 | $9.04 | $8.91 | $8.95 | $7.65 | 2,487,690 |
| 2017-01-09 | $8.81 | $9.09 | $8.78 | $9.00 | $7.69 | 6,617,380 |
| 2017-01-06 | $8.84 | $8.88 | $8.69 | $8.85 | $7.56 | 3,970,120 |
| 2017-01-05 | $8.80 | $8.93 | $8.80 | $8.84 | $7.56 | 4,568,930 |
| 2017-01-04 | $8.72 | $8.88 | $8.71 | $8.84 | $7.56 | 5,097,510 |
| 2017-01-03 | $8.61 | $8.74 | $8.60 | $8.74 | $7.47 | 5,065,180 |
| 2017-01-02 | $8.63 | $8.63 | $8.63 | $8.63 | $7.38 | 0 |
| 2016-12-30 | $8.66 | $8.70 | $8.59 | $8.63 | $7.38 | 2,137,560 |
| 2016-12-29 | $8.70 | $8.74 | $8.61 | $8.66 | $7.40 | 2,387,770 |
| 2016-12-28 | $8.73 | $8.79 | $8.69 | $8.74 | $7.47 | 3,435,930 |
| 2016-12-27 | $8.69 | $8.79 | $8.66 | $8.73 | $7.46 | 4,271,670 |
| 2016-12-26 | $8.64 | $8.69 | $8.53 | $8.69 | $7.43 | 3,064,940 |
| 2016-12-23 | $8.71 | $8.73 | $8.65 | $8.67 | $7.41 | 2,556,160 |
| 2016-12-22 | $8.64 | $8.73 | $8.62 | $8.70 | $7.44 | 4,492,230 |
| 2016-12-21 | $8.61 | $8.69 | $8.61 | $8.66 | $7.40 | 5,336,820 |
| 2016-12-20 | $8.61 | $8.69 | $8.60 | $8.63 | $7.38 | 3,699,170 |
| 2016-12-19 | $8.59 | $8.66 | $8.48 | $8.63 | $7.38 | 4,793,440 |
| 2016-12-16 | $8.61 | $8.68 | $8.56 | $8.59 | $7.34 | 4,689,480 |
| 2016-12-15 | $8.51 | $8.68 | $8.51 | $8.58 | $7.33 | 4,873,400 |
| 2016-12-14 | $8.76 | $8.79 | $8.55 | $8.56 | $7.32 | 6,741,700 |
| 2016-12-13 | $8.80 | $8.82 | $8.62 | $8.77 | $7.50 | 7,194,850 |
| 2016-12-12 | $9.40 | $9.44 | $8.78 | $8.89 | $7.60 | 12,067,120 |
| 2016-12-09 | $9.16 | $9.42 | $9.10 | $9.40 | $8.03 | 10,879,500 |
| 2016-12-08 | $9.25 | $9.28 | $9.13 | $9.15 | $7.82 | 4,753,840 |
| 2016-12-07 | $9.04 | $9.29 | $9.00 | $9.27 | $7.92 | 5,576,120 |
| 2016-12-06 | $9.08 | $9.09 | $9.00 | $9.05 | $7.74 | 2,448,530 |
| 2016-12-05 | $9.00 | $9.10 | $8.92 | $9.00 | $7.69 | 4,138,740 |
| 2016-12-02 | $9.16 | $9.23 | $9.00 | $9.00 | $7.69 | 4,600,110 |
| 2016-12-01 | $9.08 | $9.22 | $9.08 | $9.19 | $7.86 | 4,719,650 |
| 2016-11-30 | $9.05 | $9.16 | $9.02 | $9.11 | $7.79 | 5,063,690 |
| 2016-11-29 | $9.22 | $9.26 | $9.06 | $9.08 | $7.76 | 6,699,560 |
| 2016-11-28 | $9.20 | $9.30 | $9.10 | $9.21 | $7.87 | 6,314,060 |
| 2016-11-25 | $9.20 | $9.24 | $9.03 | $9.23 | $7.89 | 6,706,970 |
| 2016-11-24 | $9.32 | $9.34 | $9.16 | $9.23 | $7.89 | 5,866,680 |
| 2016-11-23 | $9.28 | $9.45 | $9.18 | $9.35 | $7.99 | 12,233,830 |
| 2016-11-22 | $9.30 | $9.31 | $9.22 | $9.27 | $7.92 | 5,159,670 |
| 2016-11-21 | $9.17 | $9.27 | $9.10 | $9.27 | $7.92 | 7,097,800 |
| 2016-11-18 | $9.20 | $9.22 | $9.12 | $9.12 | $7.80 | 4,096,900 |
| 2016-11-17 | $9.18 | $9.26 | $9.13 | $9.21 | $7.87 | 4,673,040 |
| 2016-11-16 | $9.19 | $9.25 | $9.15 | $9.22 | $7.88 | 5,340,950 |
| 2016-11-15 | $9.18 | $9.27 | $9.15 | $9.21 | $7.87 | 4,524,940 |
| 2016-11-14 | $9.21 | $9.30 | $9.13 | $9.20 | $7.86 | 6,668,130 |
| 2016-11-11 | $9.11 | $9.27 | $9.08 | $9.23 | $7.89 | 11,486,730 |
| 2016-11-10 | $8.99 | $9.10 | $8.99 | $9.09 | $7.77 | 7,018,250 |
| 2016-11-09 | $9.05 | $9.08 | $8.80 | $8.92 | $7.62 | 6,113,720 |
| 2016-11-08 | $8.97 | $9.06 | $8.97 | $9.03 | $7.72 | 4,367,000 |
| 2016-11-07 | $8.91 | $9.02 | $8.82 | $8.96 | $7.66 | 5,040,470 |
| 2016-11-04 | $8.99 | $9.05 | $8.87 | $8.90 | $7.61 | 4,783,540 |
| 2016-11-03 | $8.92 | $9.05 | $8.91 | $9.00 | $7.69 | 5,412,070 |
| 2016-11-02 | $9.09 | $9.12 | $8.91 | $8.94 | $7.64 | 6,020,410 |
| 2016-11-01 | $9.04 | $9.15 | $8.98 | $9.10 | $7.78 | 5,944,670 |
| 2016-10-31 | $8.96 | $9.10 | $8.93 | $9.00 | $7.69 | 0 |
| 2016-10-28 | $9.10 | $9.15 | $8.93 | $8.95 | $7.65 | 6,381,030 |
| 2016-10-27 | $9.16 | $9.16 | $9.05 | $9.10 | $7.78 | 4,851,710 |
| 2016-10-26 | $9.22 | $9.22 | $9.05 | $9.16 | $7.83 | 7,212,110 |
| 2016-10-25 | $9.28 | $9.30 | $9.14 | $9.19 | $7.86 | 8,343,710 |
| 2016-10-24 | $9.13 | $9.24 | $9.09 | $9.19 | $7.86 | 9,022,200 |
| 2016-10-21 | $9.28 | $9.32 | $9.05 | $9.16 | $7.83 | 7,384,570 |
| 2016-10-20 | $9.35 | $9.37 | $9.18 | $9.27 | $7.92 | 7,901,580 |
| 2016-10-19 | $9.49 | $9.52 | $9.28 | $9.34 | $7.98 | 9,205,740 |
| 2016-10-18 | $9.21 | $9.49 | $9.17 | $9.48 | $8.10 | 14,830,460 |
| 2016-10-17 | $9.16 | $9.29 | $9.04 | $9.17 | $7.84 | 9,220,010 |
| 2016-10-14 | $9.20 | $9.29 | $9.01 | $9.11 | $7.79 | 9,416,370 |
| 2016-10-13 | $9.19 | $9.25 | $9.14 | $9.17 | $7.84 | 7,791,930 |
| 2016-10-12 | $9.23 | $9.27 | $9.13 | $9.21 | $7.87 | 7,245,480 |
| 2016-10-11 | $9.15 | $9.30 | $9.06 | $9.28 | $7.93 | 11,110,610 |
| 2016-10-10 | $9.52 | $9.60 | $8.90 | $9.23 | $7.89 | 22,818,270 |
| 2016-10-07 | $9.68 | $9.68 | $9.68 | $9.68 | $8.27 | 0 |
| 2016-10-06 | $9.68 | $9.68 | $9.68 | $9.68 | $8.27 | 0 |
| 2016-10-05 | $9.68 | $9.68 | $9.68 | $9.68 | $8.27 | 0 |
| 2016-10-04 | $9.68 | $9.68 | $9.68 | $9.68 | $8.27 | 0 |
| 2016-10-03 | $9.68 | $9.68 | $9.68 | $9.68 | $8.27 | 0 |
| 2016-09-30 | $9.74 | $9.86 | $9.66 | $9.68 | $8.27 | 9,798,570 |
| 2016-09-29 | $9.70 | $9.85 | $9.62 | $9.83 | $8.40 | 12,599,080 |
| 2016-09-28 | $9.70 | $9.98 | $9.56 | $9.74 | $8.33 | 17,978,740 |
| 2016-09-27 | $9.60 | $9.83 | $9.35 | $9.75 | $8.33 | 23,621,710 |
| 2016-09-26 | $9.17 | $9.89 | $9.17 | $9.61 | $8.21 | 29,537,390 |
| 2016-09-23 | $9.29 | $9.41 | $9.11 | $9.17 | $7.84 | 8,712,790 |
| 2016-09-22 | $9.25 | $9.48 | $9.21 | $9.26 | $7.92 | 9,740,510 |
| 2016-09-21 | $9.21 | $9.37 | $9.20 | $9.25 | $7.91 | 12,310,270 |
| 2016-09-20 | $9.04 | $9.58 | $8.89 | $9.38 | $8.02 | 13,794,220 |
| 2016-09-19 | $8.84 | $9.04 | $8.81 | $9.02 | $7.71 | 3,917,430 |
| 2016-09-16 | $8.84 | $8.84 | $8.84 | $8.84 | $7.56 | 0 |
| 2016-09-15 | $8.84 | $8.84 | $8.84 | $8.84 | $7.56 | 0 |
| 2016-09-14 | $8.86 | $8.97 | $8.75 | $8.84 | $7.56 | 4,257,070 |
| 2016-09-13 | $8.79 | $8.99 | $8.70 | $8.94 | $7.64 | 6,946,460 |
| 2016-09-12 | $8.90 | $8.94 | $8.65 | $8.69 | $7.43 | 7,835,710 |
| 2016-09-09 | $9.19 | $9.25 | $8.98 | $8.99 | $7.68 | 10,284,740 |
| 2016-09-08 | $9.14 | $9.45 | $9.12 | $9.25 | $7.91 | 17,511,970 |
| 2016-09-07 | $8.88 | $9.35 | $8.35 | $9.25 | $7.91 | 22,612,750 |
| 2016-09-06 | $8.90 | $8.90 | $8.68 | $8.89 | $7.60 | 7,266,420 |
| 2016-09-05 | $8.96 | $8.99 | $8.82 | $8.87 | $7.58 | 6,603,870 |
| 2016-09-02 | $8.70 | $9.02 | $8.66 | $8.94 | $7.64 | 13,727,370 |
| 2016-09-01 | $8.72 | $8.80 | $8.63 | $8.77 | $7.50 | 7,444,100 |
| 2016-08-31 | $8.72 | $8.83 | $8.66 | $8.70 | $7.44 | 7,192,090 |
| 2016-08-30 | $8.64 | $8.69 | $8.58 | $8.63 | $7.38 | 2,639,330 |
| 2016-08-29 | $8.52 | $8.74 | $8.52 | $8.62 | $7.37 | 5,455,520 |
| 2016-08-26 | $8.51 | $8.59 | $8.48 | $8.55 | $7.31 | 3,059,860 |
| 2016-08-25 | $8.58 | $8.58 | $8.37 | $8.51 | $7.27 | 4,394,720 |
| 2016-08-24 | $8.67 | $8.70 | $8.60 | $8.62 | $7.37 | 3,696,940 |
| 2016-08-23 | $8.61 | $8.72 | $8.57 | $8.63 | $7.38 | 4,051,040 |
| 2016-08-22 | $8.65 | $8.68 | $8.54 | $8.58 | $7.33 | 3,781,660 |
| 2016-08-19 | $8.67 | $8.67 | $8.55 | $8.63 | $7.38 | 4,192,330 |
| 2016-08-18 | $8.63 | $8.85 | $8.60 | $8.66 | $7.40 | 6,893,910 |
| 2016-08-17 | $8.64 | $8.66 | $8.55 | $8.62 | $7.37 | 4,118,260 |
| 2016-08-16 | $8.66 | $8.71 | $8.57 | $8.67 | $7.41 | 5,372,960 |
| 2016-08-15 | $8.35 | $8.63 | $8.30 | $8.59 | $7.34 | 6,521,560 |
| 2016-08-12 | $8.23 | $8.37 | $8.20 | $8.36 | $7.15 | 4,486,490 |
| 2016-08-11 | $8.44 | $8.47 | $8.21 | $8.23 | $7.03 | 4,047,950 |
| 2016-08-10 | $8.43 | $8.50 | $8.37 | $8.44 | $7.21 | 4,397,750 |
| 2016-08-09 | $8.46 | $8.49 | $8.41 | $8.45 | $7.22 | 5,356,650 |
| 2016-08-08 | $8.32 | $8.44 | $8.26 | $8.43 | $7.21 | 3,125,920 |
| 2016-08-05 | $8.35 | $8.38 | $8.28 | $8.34 | $7.13 | 3,890,210 |
| 2016-08-04 | $8.35 | $8.38 | $8.22 | $8.35 | $7.14 | 4,594,720 |
| 2016-08-03 | $8.38 | $8.42 | $8.32 | $8.35 | $7.14 | 3,063,490 |
| 2016-08-02 | $8.40 | $8.48 | $8.30 | $8.39 | $7.17 | 3,106,620 |
| 2016-08-01 | $8.40 | $8.40 | $8.11 | $8.39 | $7.17 | 3,887,160 |
| 2016-07-29 | $8.43 | $8.46 | $8.33 | $8.39 | $7.17 | 2,441,860 |
| 2016-07-28 | $8.36 | $8.51 | $8.31 | $8.45 | $7.22 | 3,996,990 |
| 2016-07-27 | $8.95 | $8.95 | $8.33 | $8.39 | $7.17 | 8,566,730 |
| 2016-07-26 | $8.82 | $8.94 | $8.79 | $8.93 | $7.63 | 3,736,450 |
| 2016-07-25 | $8.81 | $8.88 | $8.70 | $8.83 | $7.55 | 3,045,400 |
| 2016-07-22 | $8.85 | $8.90 | $8.75 | $8.80 | $7.52 | 4,042,790 |
| 2016-07-21 | $8.86 | $8.96 | $8.80 | $8.88 | $7.59 | 5,235,230 |
| 2016-07-20 | $8.88 | $8.94 | $8.81 | $8.82 | $7.54 | 5,184,630 |
| 2016-07-19 | $8.95 | $9.00 | $8.74 | $8.88 | $7.59 | 8,490,530 |
| 2016-07-18 | $9.06 | $9.14 | $8.92 | $8.99 | $7.68 | 9,874,580 |
| 2016-07-15 | $9.10 | $9.16 | $8.90 | $8.95 | $7.65 | 6,704,810 |
| 2016-07-14 | $9.23 | $9.27 | $9.00 | $9.11 | $7.79 | 5,719,660 |
| 2016-07-13 | $9.31 | $9.31 | $9.10 | $9.22 | $7.88 | 5,736,260 |
| 2016-07-12 | $9.20 | $9.29 | $9.06 | $9.22 | $7.88 | 7,830,550 |
| 2016-07-11 | $8.93 | $9.40 | $8.85 | $9.30 | $7.95 | 9,349,880 |
| 2016-07-08 | $8.88 | $8.98 | $8.81 | $8.94 | $7.64 | 4,147,180 |
| 2016-07-07 | $8.91 | $8.99 | $8.72 | $8.97 | $7.67 | 4,835,400 |
| 2016-07-06 | $9.03 | $9.15 | $8.88 | $9.00 | $7.63 | 6,576,880 |
| 2016-07-05 | $8.88 | $9.06 | $8.82 | $9.04 | $7.66 | 5,962,920 |
| 2016-07-04 | $8.66 | $8.96 | $8.57 | $8.92 | $7.56 | 7,412,650 |
| 2016-07-01 | $8.66 | $8.78 | $8.60 | $8.67 | $7.35 | 5,715,080 |
| 2016-06-30 | $8.68 | $8.80 | $8.67 | $8.72 | $7.39 | 7,098,290 |
| 2016-06-29 | $8.70 | $8.73 | $8.58 | $8.62 | $7.30 | 6,017,730 |
| 2016-06-28 | $8.64 | $8.84 | $8.53 | $8.72 | $7.39 | 8,248,720 |
| 2016-06-27 | $8.66 | $8.86 | $8.56 | $8.75 | $7.41 | 7,051,940 |
| 2016-06-24 | $8.80 | $8.88 | $8.36 | $8.59 | $7.28 | 10,937,750 |
| 2016-06-23 | $8.50 | $8.99 | $8.49 | $8.87 | $7.51 | 13,481,290 |
| 2016-06-22 | $8.38 | $8.58 | $8.37 | $8.53 | $7.23 | 6,420,990 |
| 2016-06-21 | $8.45 | $8.68 | $8.43 | $8.47 | $7.18 | 12,367,660 |
| 2016-06-20 | $8.69 | $8.69 | $8.44 | $8.63 | $7.31 | 25,989,190 |
| 2016-06-17 | $7.82 | $7.96 | $7.80 | $7.90 | $6.69 | 4,164,800 |
| 2016-06-16 | $7.93 | $7.96 | $7.73 | $7.75 | $6.57 | 4,127,260 |
| 2016-06-15 | $7.70 | $7.96 | $7.63 | $7.94 | $6.73 | 4,417,080 |
| 2016-06-14 | $7.65 | $7.86 | $7.62 | $7.77 | $6.58 | 4,023,700 |
| 2016-06-13 | $7.75 | $7.96 | $7.67 | $7.69 | $6.52 | 4,387,270 |
| 2016-06-10 | $7.99 | $7.99 | $7.99 | $7.99 | $6.77 | 0 |
| 2016-06-09 | $7.99 | $7.99 | $7.99 | $7.99 | $6.77 | 0 |
| 2016-06-08 | $8.03 | $8.04 | $7.89 | $7.99 | $6.77 | 3,131,830 |
| 2016-06-07 | $8.17 | $8.18 | $8.00 | $8.04 | $6.81 | 5,852,440 |
| 2016-06-06 | $8.18 | $8.27 | $8.09 | $8.18 | $6.93 | 6,730,650 |
| 2016-06-03 | $8.01 | $8.32 | $8.00 | $8.27 | $7.01 | 7,859,810 |
| 2016-06-02 | $8.03 | $8.05 | $7.93 | $8.03 | $6.80 | 4,343,670 |
| 2016-06-01 | $8.01 | $8.01 | $8.01 | $8.01 | $6.79 | 0 |
| 2016-05-31 | $7.70 | $8.02 | $7.62 | $8.01 | $6.79 | 6,479,650 |
| 2016-05-30 | $7.66 | $7.73 | $7.53 | $7.70 | $6.52 | 2,737,580 |
| 2016-05-27 | $7.66 | $7.74 | $7.57 | $7.69 | $6.52 | 2,723,060 |
| 2016-05-26 | $7.66 | $7.73 | $7.44 | $7.70 | $6.52 | 2,768,460 |
| 2016-05-25 | $7.78 | $7.84 | $7.66 | $7.78 | $6.59 | 1,895,460 |
| 2016-05-24 | $7.73 | $7.86 | $7.72 | $7.78 | $6.59 | 2,923,650 |
| 2016-05-23 | $7.68 | $7.82 | $7.68 | $7.80 | $6.61 | 2,386,080 |
| 2016-05-20 | $7.67 | $7.74 | $7.58 | $7.73 | $6.55 | 1,977,860 |
| 2016-05-19 | $7.62 | $7.80 | $7.56 | $7.68 | $6.51 | 3,732,500 |
| 2016-05-18 | $7.62 | $7.77 | $7.50 | $7.59 | $6.43 | 3,855,960 |
| 2016-05-17 | $7.78 | $7.84 | $7.62 | $7.70 | $6.52 | 3,007,200 |
| 2016-05-16 | $7.68 | $7.77 | $7.50 | $7.77 | $6.58 | 2,807,490 |
| 2016-05-13 | $7.72 | $7.85 | $7.61 | $7.70 | $6.52 | 2,576,210 |
| 2016-05-12 | $7.62 | $7.83 | $7.43 | $7.77 | $6.58 | 2,891,470 |
| 2016-05-11 | $7.78 | $7.90 | $7.62 | $7.67 | $6.50 | 3,442,130 |
| 2016-05-10 | $7.60 | $7.82 | $7.60 | $7.77 | $6.58 | 4,699,280 |
| 2016-05-09 | $7.97 | $7.97 | $7.54 | $7.57 | $6.41 | 5,691,770 |
| 2016-05-06 | $8.40 | $8.42 | $8.03 | $8.04 | $6.81 | 6,825,030 |
| 2016-05-05 | $8.35 | $8.45 | $8.27 | $8.44 | $7.15 | 4,970,690 |
| 2016-05-04 | $8.25 | $8.43 | $8.24 | $8.33 | $7.06 | 6,163,120 |
| 2016-05-03 | $8.06 | $8.33 | $8.01 | $8.30 | $7.03 | 6,537,210 |
| 2016-05-02 | $8.12 | $8.12 | $8.12 | $8.12 | $6.88 | 0 |
| 2016-04-29 | $8.14 | $8.18 | $8.07 | $8.12 | $6.88 | 3,732,450 |
| 2016-04-28 | $8.26 | $8.26 | $8.08 | $8.14 | $6.90 | 5,666,390 |
| 2016-04-27 | $8.35 | $8.39 | $8.23 | $8.26 | $7.00 | 4,201,790 |
| 2016-04-26 | $8.19 | $8.36 | $8.19 | $8.35 | $7.07 | 5,248,430 |
| 2016-04-25 | $8.26 | $8.29 | $8.07 | $8.15 | $6.90 | 4,190,190 |
| 2016-04-22 | $8.18 | $8.29 | $8.09 | $8.28 | $7.02 | 4,708,240 |
| 2016-04-21 | $8.18 | $8.34 | $8.10 | $8.16 | $6.91 | 7,125,670 |
| 2016-04-20 | $8.81 | $8.88 | $8.06 | $8.23 | $6.97 | 12,778,750 |
| 2016-04-19 | $8.88 | $9.07 | $8.73 | $8.84 | $7.49 | 6,675,550 |
| 2016-04-18 | $9.07 | $9.19 | $8.81 | $8.88 | $7.52 | 8,251,690 |
| 2016-04-15 | $9.15 | $9.18 | $9.03 | $9.16 | $7.76 | 8,727,840 |
| 2016-04-14 | $9.27 | $9.29 | $9.01 | $9.13 | $7.74 | 10,931,170 |
| 2016-04-13 | $9.36 | $9.50 | $9.21 | $9.24 | $7.83 | 14,335,140 |
| 2016-04-12 | $9.20 | $9.47 | $9.00 | $9.36 | $7.93 | 17,009,790 |
| 2016-04-11 | $8.95 | $9.56 | $8.78 | $9.47 | $8.02 | 25,540,640 |
| 2016-04-08 | $8.33 | $9.05 | $8.25 | $8.99 | $7.62 | 21,409,150 |
| 2016-04-07 | $8.53 | $8.62 | $8.26 | $8.39 | $7.11 | 8,461,180 |
| 2016-04-06 | $8.41 | $8.70 | $8.29 | $8.58 | $7.27 | 9,509,980 |
| 2016-04-05 | $8.17 | $8.59 | $8.13 | $8.50 | $7.20 | 11,080,070 |
| 2016-04-04 | $8.19 | $8.19 | $8.19 | $8.19 | $6.94 | 0 |
| 2016-04-01 | $8.27 | $8.33 | $8.00 | $8.19 | $6.94 | 8,248,720 |
| 2016-03-31 | $8.12 | $8.45 | $8.12 | $8.37 | $7.09 | 10,881,840 |
| 2016-03-30 | $7.94 | $8.14 | $7.92 | $8.12 | $6.88 | 4,949,250 |
| 2016-03-29 | $8.06 | $8.13 | $7.75 | $7.88 | $6.68 | 5,695,970 |
| 2016-03-28 | $8.21 | $8.32 | $8.08 | $8.13 | $6.89 | 7,376,750 |
| 2016-03-25 | $8.09 | $8.23 | $8.07 | $8.22 | $6.96 | 4,456,080 |
| 2016-03-24 | $8.24 | $8.24 | $8.06 | $8.09 | $6.85 | 5,746,100 |
| 2016-03-23 | $8.26 | $8.41 | $8.21 | $8.31 | $7.04 | 6,074,320 |
| 2016-03-22 | $8.33 | $8.35 | $8.20 | $8.25 | $6.99 | 7,052,130 |
| 2016-03-21 | $8.33 | $8.49 | $8.20 | $8.40 | $7.12 | 9,186,900 |
| 2016-03-18 | $7.98 | $8.28 | $7.97 | $8.26 | $7.00 | 9,362,120 |
| 2016-03-17 | $7.76 | $7.99 | $7.71 | $7.95 | $6.74 | 7,754,000 |
| 2016-03-16 | $7.66 | $7.83 | $7.61 | $7.76 | $6.57 | 5,225,080 |
| 2016-03-15 | $7.80 | $7.89 | $7.67 | $7.69 | $6.52 | 4,661,760 |
| 2016-03-14 | $7.55 | $7.87 | $7.54 | $7.86 | $6.66 | 7,286,060 |
| 2016-03-11 | $7.40 | $7.59 | $7.37 | $7.47 | $6.33 | 3,202,170 |
| 2016-03-10 | $7.56 | $7.84 | $7.47 | $7.48 | $6.34 | 3,303,860 |
| 2016-03-09 | $7.69 | $7.85 | $7.56 | $7.65 | $6.48 | 3,729,870 |
| 2016-03-08 | $8.04 | $8.04 | $7.53 | $7.91 | $6.70 | 6,622,960 |
| 2016-03-07 | $7.86 | $8.17 | $7.72 | $8.10 | $6.86 | 7,960,160 |
| 2016-03-04 | $7.95 | $8.06 | $7.52 | $7.67 | $6.50 | 7,501,640 |
| 2016-03-03 | $8.00 | $8.24 | $7.84 | $7.87 | $6.67 | 8,632,960 |
| 2016-03-02 | $7.19 | $7.90 | $7.16 | $7.90 | $6.69 | 7,846,970 |
| 2016-03-01 | $7.01 | $7.22 | $6.98 | $7.18 | $6.08 | 4,584,440 |
| 2016-02-29 | $7.42 | $7.42 | $6.76 | $7.00 | $5.93 | 5,871,090 |
| 2016-02-26 | $7.50 | $7.63 | $7.22 | $7.42 | $6.29 | 4,383,790 |
| 2016-02-25 | $8.29 | $8.29 | $7.47 | $7.47 | $6.33 | 6,198,320 |
| 2016-02-24 | $8.18 | $8.31 | $8.02 | $8.30 | $7.03 | 4,949,310 |
| 2016-02-23 | $8.23 | $8.37 | $8.05 | $8.18 | $6.93 | 4,911,990 |
| 2016-02-22 | $8.50 | $8.54 | $8.25 | $8.30 | $7.03 | 6,939,090 |
| 2016-02-19 | $8.02 | $8.15 | $8.00 | $8.10 | $6.86 | 4,198,290 |
| 2016-02-18 | $8.13 | $8.29 | $8.04 | $8.06 | $6.83 | 6,748,930 |
| 2016-02-17 | $8.02 | $8.13 | $7.91 | $8.11 | $6.87 | 6,278,530 |
| 2016-02-16 | $7.73 | $8.13 | $7.73 | $8.08 | $6.85 | 5,305,580 |
| 2016-02-15 | $7.50 | $7.85 | $7.50 | $7.73 | $6.55 | 3,672,800 |
| 2016-02-12 | $7.66 | $7.66 | $7.66 | $7.66 | $6.49 | 0 |
| 2016-02-11 | $7.66 | $7.66 | $7.66 | $7.66 | $6.49 | 0 |
| 2016-02-10 | $7.66 | $7.66 | $7.66 | $7.66 | $6.49 | 0 |
| 2016-02-09 | $7.66 | $7.66 | $7.66 | $7.66 | $6.49 | 0 |
| 2016-02-08 | $7.66 | $7.66 | $7.66 | $7.66 | $6.49 | 0 |
| 2016-02-05 | $7.59 | $7.86 | $7.57 | $7.66 | $6.49 | 5,377,320 |
| 2016-02-04 | $7.39 | $7.75 | $7.37 | $7.58 | $6.42 | 5,821,500 |
| 2016-02-03 | $7.30 | $7.48 | $7.24 | $7.43 | $6.29 | 5,006,900 |
| 2016-02-02 | $7.16 | $7.48 | $7.11 | $7.39 | $6.26 | 4,603,630 |
| 2016-02-01 | $7.13 | $7.34 | $7.05 | $7.13 | $6.04 | 5,705,280 |
| 2016-01-29 | $6.81 | $7.25 | $6.80 | $7.11 | $6.02 | 6,519,810 |
| 2016-01-28 | $7.20 | $7.27 | $6.78 | $6.80 | $5.76 | 6,041,720 |
| 2016-01-27 | $7.65 | $7.74 | $6.88 | $7.33 | $6.21 | 9,627,360 |
| 2016-01-26 | $8.37 | $8.37 | $7.61 | $7.61 | $6.45 | 7,144,140 |
| 2016-01-25 | $8.42 | $8.56 | $8.32 | $8.46 | $7.17 | 3,289,040 |
| 2016-01-22 | $8.30 | $8.59 | $8.11 | $8.38 | $7.10 | 4,149,550 |
| 2016-01-21 | $8.31 | $8.71 | $8.21 | $8.23 | $6.97 | 7,255,970 |
| 2016-01-20 | $8.80 | $8.95 | $8.59 | $8.69 | $7.36 | 6,997,760 |
| 2016-01-19 | $8.56 | $8.97 | $8.50 | $8.85 | $7.50 | 9,229,520 |
| 2016-01-18 | $8.40 | $8.80 | $8.30 | $8.64 | $7.32 | 9,533,430 |
| 2016-01-15 | $8.42 | $8.86 | $8.20 | $8.80 | $7.46 | 10,294,880 |
| 2016-01-14 | $7.98 | $8.54 | $7.89 | $8.53 | $7.23 | 6,107,290 |
| 2016-01-13 | $8.60 | $8.88 | $8.20 | $8.22 | $6.96 | 8,754,340 |
| 2016-01-12 | $8.55 | $8.69 | $8.35 | $8.57 | $7.26 | 7,697,400 |
| 2016-01-11 | $9.19 | $9.20 | $8.60 | $8.60 | $7.29 | 11,798,040 |
| 2016-01-08 | $9.15 | $9.80 | $9.14 | $9.55 | $8.09 | 10,120,590 |
| 2016-01-07 | $10.20 | $10.30 | $9.48 | $9.48 | $8.03 | 1,962,200 |
| 2016-01-06 | $10.30 | $10.61 | $10.30 | $10.53 | $8.92 | 7,429,330 |
| 2016-01-05 | $10.16 | $10.74 | $9.81 | $10.31 | $8.73 | 10,886,910 |
| 2016-01-04 | $11.90 | $11.99 | $10.83 | $10.83 | $9.18 | 7,848,100 |
| 2016-01-01 | $12.03 | $12.03 | $12.03 | $12.03 | $10.19 | 0 |
| 2015-12-31 | $11.92 | $12.05 | $11.81 | $12.03 | $10.19 | 5,647,120 |
| 2015-12-30 | $11.95 | $12.08 | $11.81 | $12.00 | $10.17 | 7,103,040 |
| 2015-12-29 | $11.82 | $11.96 | $11.58 | $11.92 | $10.10 | 8,897,990 |
| 2015-12-28 | $12.58 | $12.60 | $11.78 | $11.84 | $10.03 | 13,305,800 |
| 2015-12-25 | $12.07 | $12.79 | $11.97 | $12.50 | $10.59 | 12,789,330 |
| 2015-12-24 | $12.20 | $12.45 | $11.73 | $12.07 | $10.23 | 9,972,410 |
| 2015-12-23 | $12.40 | $12.79 | $12.14 | $12.24 | $10.37 | 14,542,410 |
| 2015-12-22 | $11.89 | $12.37 | $11.77 | $12.35 | $10.46 | 16,243,130 |
| 2015-12-21 | $11.80 | $11.97 | $11.66 | $11.88 | $10.07 | 11,836,930 |
| 2015-12-18 | $11.74 | $12.19 | $11.66 | $11.84 | $10.03 | 16,422,520 |
| 2015-12-17 | $11.37 | $11.74 | $11.31 | $11.70 | $9.91 | 15,119,520 |
| 2015-12-16 | $11.28 | $11.30 | $11.10 | $11.25 | $9.53 | 7,249,650 |
| 2015-12-15 | $11.12 | $11.37 | $11.03 | $11.20 | $9.49 | 6,883,270 |
| 2015-12-14 | $10.52 | $11.00 | $10.50 | $10.99 | $9.31 | 6,206,590 |
| 2015-12-11 | $10.85 | $10.88 | $10.60 | $10.71 | $9.07 | 7,349,490 |
| 2015-12-10 | $10.88 | $11.04 | $10.85 | $10.92 | $9.25 | 6,716,640 |
| 2015-12-09 | $11.00 | $11.17 | $10.78 | $10.88 | $9.22 | 10,722,620 |
| 2015-12-08 | $11.60 | $11.87 | $11.00 | $11.13 | $9.43 | 15,146,920 |
| 2015-12-07 | $11.60 | $11.75 | $11.43 | $11.71 | $9.92 | 11,685,940 |
| 2015-12-04 | $11.41 | $11.78 | $11.22 | $11.60 | $9.83 | 13,440,220 |
| 2015-12-03 | $11.36 | $11.55 | $11.29 | $11.46 | $9.71 | 11,200,370 |
| 2015-12-02 | $11.53 | $11.67 | $10.90 | $11.32 | $9.59 | 12,715,270 |
| 2015-12-01 | $11.40 | $11.91 | $11.17 | $11.69 | $9.90 | 15,594,660 |
| 2015-11-30 | $11.80 | $11.99 | $10.88 | $11.39 | $9.65 | 22,477,040 |
| 2015-11-27 | $12.75 | $13.26 | $11.57 | $11.78 | $9.98 | 27,948,790 |
| 2015-11-26 | $12.50 | $13.08 | $12.23 | $12.86 | $10.90 | 24,031,790 |
| 2015-11-25 | $11.96 | $12.54 | $11.85 | $12.53 | $10.62 | 19,539,890 |
| 2015-11-24 | $11.82 | $12.05 | $11.65 | $11.98 | $10.15 | 12,079,450 |
| 2015-11-23 | $11.65 | $12.37 | $11.61 | $11.94 | $10.12 | 20,513,050 |
| 2015-11-20 | $11.65 | $11.93 | $11.52 | $11.68 | $9.90 | 18,321,190 |
| 2015-11-19 | $11.35 | $11.53 | $11.15 | $11.50 | $9.74 | 14,165,940 |
| 2015-11-18 | $11.18 | $11.68 | $11.05 | $11.26 | $9.54 | 23,753,610 |
| 2015-11-17 | $11.31 | $11.80 | $11.12 | $11.18 | $9.47 | 23,368,630 |
| 2015-11-16 | $10.71 | $11.25 | $10.71 | $11.24 | $9.52 | 14,671,410 |
| 2015-11-13 | $11.10 | $11.38 | $10.89 | $11.00 | $9.32 | 20,455,370 |
| 2015-11-12 | $10.97 | $11.49 | $10.90 | $11.40 | $9.66 | 24,850,040 |
| 2015-11-11 | $10.80 | $11.05 | $10.51 | $11.00 | $9.32 | 19,874,510 |
| 2015-11-10 | $10.76 | $11.10 | $10.66 | $10.79 | $9.14 | 24,384,550 |
| 2015-11-09 | $11.04 | $11.29 | $10.81 | $10.89 | $9.23 | 28,131,160 |
| 2015-11-06 | $10.39 | $10.85 | $10.36 | $10.75 | $9.11 | 21,342,200 |
| 2015-11-05 | $10.58 | $10.75 | $10.30 | $10.39 | $8.80 | 26,627,310 |
| 2015-11-04 | $10.01 | $10.67 | $10.01 | $10.64 | $9.01 | 17,084,420 |
| 2015-11-03 | $10.10 | $10.23 | $9.90 | $10.06 | $8.52 | 10,069,970 |
| 2015-11-02 | $10.15 | $10.30 | $9.86 | $9.98 | $8.46 | 12,132,010 |
| 2015-10-30 | $10.70 | $10.73 | $10.07 | $10.35 | $8.77 | 16,694,250 |
| 2015-10-29 | $10.78 | $11.19 | $10.49 | $10.70 | $9.07 | 21,432,120 |
| 2015-10-28 | $10.78 | $11.59 | $10.76 | $10.87 | $9.21 | 41,253,090 |
| 2015-10-27 | $9.82 | $10.76 | $9.78 | $10.76 | $9.12 | 32,335,580 |
| 2015-10-26 | $9.91 | $9.97 | $9.63 | $9.78 | $8.29 | 14,116,440 |
| 2015-10-23 | $9.45 | $9.75 | $9.30 | $9.67 | $8.19 | 15,960,360 |
| 2015-10-22 | $9.18 | $9.42 | $8.90 | $9.39 | $7.96 | 13,907,740 |
| 2015-10-21 | $10.10 | $10.16 | $9.14 | $9.14 | $7.74 | 20,001,520 |
| 2015-10-20 | $9.75 | $10.25 | $9.65 | $10.16 | $8.61 | 20,898,360 |
| 2015-10-19 | $9.75 | $9.88 | $9.53 | $9.76 | $8.27 | 16,229,680 |
| 2015-10-16 | $9.83 | $9.92 | $9.46 | $9.76 | $8.27 | 18,234,070 |
| 2015-10-15 | $9.25 | $9.85 | $9.21 | $9.77 | $8.28 | 20,425,670 |
| 2015-10-14 | $9.47 | $9.65 | $9.21 | $9.36 | $7.93 | 13,885,960 |
| 2015-10-13 | $9.44 | $9.57 | $9.28 | $9.54 | $8.08 | 16,176,970 |
| 2015-10-12 | $9.28 | $9.70 | $9.18 | $9.53 | $8.07 | 24,094,850 |
| 2015-10-09 | $8.85 | $9.26 | $8.79 | $9.19 | $7.79 | 14,629,400 |
| 2015-10-08 | $8.78 | $8.98 | $8.68 | $8.94 | $7.57 | 16,048,290 |
| 2015-10-07 | $8.57 | $8.57 | $8.57 | $8.57 | $7.26 | 0 |
| 2015-10-06 | $8.57 | $8.57 | $8.57 | $8.57 | $7.26 | 0 |
| 2015-10-05 | $8.57 | $8.57 | $8.57 | $8.57 | $7.26 | 0 |
| 2015-10-02 | $8.57 | $8.57 | $8.57 | $8.57 | $7.26 | 0 |
| 2015-10-01 | $8.57 | $8.57 | $8.57 | $8.57 | $7.26 | 0 |
| 2015-09-30 | $8.57 | $8.70 | $8.45 | $8.57 | $7.26 | 6,100,600 |
| 2015-09-29 | $8.48 | $8.71 | $8.30 | $8.57 | $7.26 | 8,511,610 |
| 2015-09-28 | $8.55 | $8.63 | $8.31 | $8.60 | $7.29 | 6,541,250 |
| 2015-09-25 | $8.62 | $8.86 | $8.36 | $8.49 | $7.19 | 8,389,740 |
| 2015-09-24 | $8.42 | $8.80 | $8.40 | $8.75 | $7.41 | 11,185,060 |
| 2015-09-23 | $8.45 | $8.65 | $8.32 | $8.40 | $7.12 | 8,700,330 |
| 2015-09-22 | $8.70 | $8.88 | $8.57 | $8.70 | $7.37 | 12,491,270 |
| 2015-09-21 | $8.35 | $8.78 | $8.00 | $8.69 | $7.36 | 9,897,690 |
| 2015-09-18 | $8.31 | $8.48 | $8.16 | $8.34 | $7.07 | 7,641,150 |
| 2015-09-17 | $8.48 | $8.81 | $8.15 | $8.30 | $7.03 | 14,013,150 |
| 2015-09-16 | $8.00 | $8.59 | $7.77 | $8.58 | $7.27 | 12,566,400 |
| 2015-09-15 | $8.26 | $8.50 | $7.81 | $7.81 | $6.62 | 11,975,950 |
| 2015-09-14 | $9.77 | $9.83 | $8.68 | $8.68 | $7.35 | 18,355,440 |
| 2015-09-11 | $9.40 | $9.85 | $9.37 | $9.64 | $8.17 | 19,048,440 |
| 2015-09-10 | $9.26 | $9.65 | $9.21 | $9.32 | $7.90 | 18,290,540 |
| 2015-09-09 | $9.37 | $9.75 | $9.13 | $9.49 | $8.04 | 35,797,980 |
| 2015-09-08 | $8.85 | $9.38 | $8.36 | $9.20 | $7.79 | 10,808,550 |
| 2015-09-07 | $8.90 | $9.37 | $8.70 | $8.88 | $7.52 | 17,284,970 |
| 2015-09-04 | $8.87 | $8.87 | $8.87 | $8.87 | $7.51 | 0 |
| 2015-09-03 | $8.87 | $8.87 | $8.87 | $8.87 | $7.51 | 0 |
| 2015-09-02 | $8.09 | $9.05 | $7.97 | $8.87 | $7.51 | 14,539,990 |
| 2015-09-01 | $9.29 | $9.29 | $8.57 | $8.57 | $7.26 | 12,456,700 |
| 2015-08-31 | $10.58 | $10.58 | $9.52 | $9.52 | $8.07 | 16,463,520 |
| 2015-08-28 | $9.76 | $10.58 | $9.58 | $10.58 | $8.96 | 21,198,580 |
| 2015-08-27 | $9.78 | $10.38 | $8.72 | $9.62 | $8.15 | 20,540,800 |
| 2015-08-26 | $10.03 | $10.98 | $9.68 | $9.68 | $8.20 | 25,247,300 |
| 2015-08-25 | $10.76 | $10.78 | $10.76 | $10.76 | $9.12 | 10,475,400 |
| 2015-08-24 | $11.95 | $12.40 | $11.95 | $11.95 | $10.12 | 4,472,600 |
| 2015-08-21 | $13.34 | $14.20 | $13.28 | $13.28 | $11.25 | 27,332,310 |
| 2015-08-20 | $16.30 | $16.98 | $14.57 | $14.76 | $12.51 | 61,691,190 |
| 2015-08-19 | $14.10 | $15.55 | $13.70 | $15.55 | $13.17 | 61,336,340 |
| 2015-08-18 | $14.14 | $14.14 | $14.14 | $14.14 | $11.98 | 16,016,240 |
| 2015-08-17 | $12.60 | $12.89 | $12.15 | $12.85 | $10.89 | 18,146,360 |
| 2015-08-14 | $12.66 | $13.15 | $12.56 | $12.75 | $10.80 | 15,658,470 |
| 2015-08-13 | $12.19 | $12.72 | $11.80 | $12.66 | $10.73 | 13,654,530 |
| 2015-08-12 | $12.60 | $13.22 | $12.01 | $12.30 | $10.42 | 20,411,240 |
| 2015-08-11 | $11.93 | $13.00 | $11.66 | $12.84 | $10.88 | 22,322,630 |
| 2015-08-10 | $11.05 | $11.95 | $11.05 | $11.93 | $10.11 | 14,373,630 |
Black Peony Group Company Ltd (600510) News Headlines
Recent Black Peony Group Company Ltd (600510) News
Similar Companies to Black Peony Group Company Ltd (600510) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |