Qingdao Tianhua Instit Chem Engg Company Ltd (600579) Exchange: SHG
Data as of Aug. 21, 2025
$8.86 ($0.03) 0.34%
Qingdao Tianhua Instit Chem Engg Company Ltd - Daily Information
Click for more stock information on Qingdao Tianhua Instit Chem Engg Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $8.86 |
| Previous Close | $8.86 |
| High | $8.88 |
| Low | $8.75 |
| Adjusted Open | $8.86 |
| Previous Adjusted Close | $8.86 |
| Adjusted High | $8.88 |
| Adjusted Low | $8.75 |
Invest in Qingdao Tianhua Instit Chem Engg Company Ltd (600579)
Historical Stock Data for Qingdao Tianhua Instit Chem Engg Company Ltd (600579)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $8.86 | $8.88 | $8.75 | $8.86 | $8.86 | 18,743,700 |
| 2025-08-07 | $8.84 | $8.88 | $8.79 | $8.83 | $8.83 | 20,403,800 |
| 2025-08-06 | $9.00 | $9.08 | $8.85 | $8.89 | $8.89 | 35,145,500 |
| 2025-08-05 | $9.10 | $9.22 | $8.96 | $9.01 | $9.01 | 35,785,270 |
| 2025-08-04 | $9.30 | $9.56 | $9.06 | $9.10 | $9.10 | 57,250,730 |
| 2025-08-01 | $10.50 | $10.72 | $10.02 | $10.02 | $10.02 | 62,940,860 |
| 2025-07-31 | $11.13 | $11.13 | $10.45 | $11.13 | $11.13 | 89,805,960 |
| 2025-07-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3,186,000 |
| 2025-07-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,478,600 |
| 2025-07-14 | $8.42 | $8.49 | $8.19 | $8.36 | $8.36 | 14,502,800 |
| 2025-07-11 | $8.18 | $8.39 | $8.01 | $8.28 | $8.28 | 15,406,000 |
| 2025-07-10 | $8.05 | $8.39 | $8.05 | $8.17 | $8.17 | 16,132,100 |
| 2025-07-09 | $8.05 | $8.30 | $8.01 | $8.05 | $8.05 | 12,492,100 |
| 2025-07-08 | $7.96 | $8.05 | $7.95 | $8.01 | $8.01 | 5,857,600 |
| 2025-07-07 | $7.96 | $8.00 | $7.89 | $7.94 | $7.94 | 4,913,400 |
| 2025-07-04 | $7.96 | $7.99 | $7.84 | $7.94 | $7.94 | 7,767,900 |
| 2025-07-03 | $8.00 | $8.02 | $7.90 | $7.96 | $7.96 | 6,448,900 |
| 2025-07-02 | $7.98 | $8.05 | $7.94 | $7.99 | $7.99 | 8,113,130 |
| 2025-06-30 | $7.88 | $8.04 | $7.86 | $7.99 | $7.99 | 14,146,400 |
| 2025-06-27 | $7.78 | $8.05 | $7.74 | $7.93 | $7.93 | 21,778,700 |
| 2025-06-26 | $7.68 | $7.87 | $7.66 | $7.71 | $7.71 | 9,779,800 |
| 2025-06-25 | $7.68 | $7.75 | $7.56 | $7.67 | $7.67 | 7,099,800 |
| 2025-06-24 | $7.48 | $7.65 | $7.48 | $7.65 | $7.65 | 8,104,000 |
| 2025-06-23 | $7.20 | $7.50 | $7.15 | $7.49 | $7.49 | 8,964,100 |
| 2025-06-20 | $7.28 | $7.38 | $7.21 | $7.22 | $7.22 | 4,738,800 |
| 2025-06-19 | $7.45 | $7.48 | $7.30 | $7.32 | $7.32 | 6,408,200 |
| 2025-06-18 | $7.57 | $7.57 | $7.44 | $7.49 | $7.49 | 5,344,200 |
| 2025-06-17 | $7.49 | $7.65 | $7.46 | $7.57 | $7.57 | 7,339,990 |
| 2025-06-13 | $7.55 | $7.60 | $7.33 | $7.36 | $7.36 | 11,467,300 |
| 2025-06-12 | $7.69 | $7.79 | $7.58 | $7.63 | $7.63 | 10,089,000 |
| 2025-06-11 | $7.69 | $7.83 | $7.63 | $7.72 | $7.72 | 8,521,600 |
| 2025-06-10 | $7.79 | $7.82 | $7.51 | $7.68 | $7.68 | 9,868,800 |
| 2025-06-09 | $7.70 | $7.84 | $7.68 | $7.83 | $7.83 | 10,628,500 |
| 2025-06-06 | $7.63 | $7.88 | $7.57 | $7.68 | $7.68 | 13,047,000 |
| 2025-06-05 | $7.65 | $7.69 | $7.54 | $7.64 | $7.64 | 7,015,500 |
| 2025-06-04 | $7.51 | $7.75 | $7.49 | $7.65 | $7.65 | 9,906,000 |
| 2025-06-03 | $7.45 | $7.58 | $7.43 | $7.48 | $7.48 | 7,145,600 |
| 2025-05-30 | $7.68 | $7.73 | $7.50 | $7.55 | $7.55 | 10,994,500 |
| 2025-05-29 | $7.64 | $7.79 | $7.60 | $7.71 | $7.71 | 10,868,370 |
| 2025-05-28 | $7.76 | $7.85 | $7.60 | $7.66 | $7.66 | 11,521,670 |
| 2025-05-27 | $7.76 | $7.94 | $7.55 | $7.77 | $7.77 | 16,990,140 |
| 2025-05-26 | $7.65 | $7.85 | $7.61 | $7.71 | $7.71 | 15,483,600 |
| 2025-05-23 | $8.07 | $8.15 | $7.58 | $7.58 | $7.58 | 28,822,800 |
| 2025-05-22 | $7.85 | $8.58 | $7.66 | $8.07 | $8.07 | 37,381,360 |
| 2025-05-21 | $7.94 | $8.19 | $7.76 | $7.84 | $7.84 | 28,528,340 |
| 2025-05-20 | $7.68 | $8.01 | $7.66 | $7.87 | $7.87 | 18,005,700 |
| 2025-05-19 | $7.61 | $7.77 | $7.54 | $7.68 | $7.68 | 13,483,400 |
| 2025-05-16 | $7.42 | $7.61 | $7.39 | $7.51 | $7.51 | 7,378,200 |
| 2025-05-15 | $7.66 | $7.66 | $7.45 | $7.45 | $7.45 | 6,416,300 |
| 2025-05-14 | $7.57 | $7.70 | $7.53 | $7.57 | $7.57 | 8,537,000 |
| 2025-05-13 | $7.75 | $7.76 | $7.55 | $7.65 | $7.65 | 9,014,900 |
| 2025-05-12 | $7.58 | $7.65 | $7.52 | $7.64 | $7.64 | 9,894,100 |
| 2025-05-09 | $7.68 | $7.71 | $7.49 | $7.51 | $7.51 | 11,886,800 |
| 2025-05-08 | $7.44 | $7.67 | $7.38 | $7.66 | $7.66 | 12,985,900 |
| 2025-05-07 | $7.40 | $7.55 | $7.36 | $7.46 | $7.46 | 11,545,600 |
| 2025-05-06 | $7.34 | $7.38 | $7.23 | $7.37 | $7.37 | 10,303,200 |
| 2025-04-30 | $6.96 | $7.29 | $6.96 | $7.20 | $7.20 | 14,019,900 |
| 2025-04-29 | $6.79 | $7.10 | $6.73 | $7.02 | $7.02 | 12,504,460 |
| 2025-04-28 | $6.91 | $6.97 | $6.77 | $6.79 | $6.79 | 8,397,000 |
| 2025-04-25 | $6.94 | $7.04 | $6.90 | $6.97 | $6.97 | 8,443,500 |
| 2025-04-24 | $7.07 | $7.11 | $6.95 | $6.98 | $6.98 | 9,680,600 |
| 2025-04-23 | $7.02 | $7.14 | $7.01 | $7.11 | $7.11 | 10,689,800 |
| 2025-04-22 | $6.90 | $7.03 | $6.86 | $6.97 | $6.97 | 10,321,420 |
| 2025-04-21 | $6.77 | $6.93 | $6.68 | $6.93 | $6.93 | 8,854,300 |
| 2025-04-18 | $6.75 | $6.83 | $6.68 | $6.77 | $6.77 | 7,361,200 |
| 2025-04-17 | $6.77 | $6.89 | $6.68 | $6.79 | $6.79 | 9,171,000 |
| 2025-04-16 | $6.98 | $7.00 | $6.67 | $6.78 | $6.78 | 12,323,400 |
| 2025-04-15 | $6.96 | $7.08 | $6.87 | $7.00 | $7.00 | 11,372,500 |
| 2025-04-14 | $6.89 | $7.11 | $6.88 | $7.02 | $7.02 | 16,181,570 |
| 2025-04-11 | $6.70 | $6.89 | $6.63 | $6.77 | $6.77 | 12,989,200 |
| 2025-04-10 | $6.69 | $6.85 | $6.66 | $6.74 | $6.74 | 19,031,800 |
| 2025-04-09 | $6.09 | $6.65 | $5.77 | $6.57 | $6.57 | 25,170,600 |
| 2025-04-08 | $6.11 | $6.56 | $6.11 | $6.35 | $6.35 | 23,155,170 |
| 2025-04-07 | $6.87 | $6.99 | $6.70 | $6.70 | $6.70 | 8,000,200 |
| 2025-04-03 | $7.44 | $7.60 | $7.29 | $7.44 | $7.44 | 18,281,800 |
| 2025-04-02 | $7.72 | $7.82 | $7.61 | $7.63 | $7.63 | 15,818,500 |
| 2025-04-01 | $7.65 | $8.00 | $7.50 | $7.79 | $7.79 | 24,439,770 |
| 2025-03-31 | $8.28 | $8.31 | $7.57 | $7.68 | $7.68 | 38,627,000 |
| 2025-03-28 | $9.03 | $9.25 | $8.30 | $8.41 | $8.41 | 45,241,930 |
| 2025-03-27 | $9.55 | $10.34 | $9.15 | $9.21 | $9.21 | 58,786,630 |
| 2025-03-26 | $9.05 | $9.90 | $8.94 | $9.66 | $9.66 | 57,000,700 |
| 2025-03-25 | $8.99 | $10.09 | $8.61 | $9.36 | $9.36 | 64,781,630 |
| 2025-03-24 | $9.33 | $9.59 | $8.88 | $9.17 | $9.17 | 69,845,690 |
| 2025-03-21 | $8.32 | $9.14 | $8.15 | $9.14 | $9.14 | 55,955,410 |
| 2025-03-20 | $8.20 | $8.65 | $8.20 | $8.31 | $8.31 | 19,212,470 |
| 2025-03-19 | $8.23 | $8.32 | $8.19 | $8.25 | $8.25 | 9,478,470 |
| 2025-03-18 | $8.30 | $8.34 | $8.22 | $8.27 | $8.27 | 9,185,700 |
| 2025-03-17 | $8.26 | $8.38 | $8.25 | $8.29 | $8.29 | 10,534,400 |
| 2025-03-14 | $8.15 | $8.28 | $8.06 | $8.26 | $8.26 | 13,371,290 |
| 2025-03-13 | $8.48 | $8.48 | $8.06 | $8.16 | $8.16 | 19,027,230 |
| 2025-03-12 | $8.45 | $8.55 | $8.40 | $8.51 | $8.51 | 14,339,600 |
| 2025-03-11 | $8.35 | $8.45 | $8.30 | $8.45 | $8.45 | 11,694,900 |
| 2025-03-10 | $8.42 | $8.48 | $8.34 | $8.48 | $8.48 | 11,260,770 |
| 2025-03-07 | $8.56 | $8.59 | $8.34 | $8.40 | $8.40 | 18,272,800 |
| 2025-03-06 | $8.60 | $8.93 | $8.54 | $8.66 | $8.66 | 27,832,200 |
| 2025-03-05 | $8.36 | $9.18 | $8.21 | $8.65 | $8.65 | 36,719,130 |
| 2025-03-04 | $8.28 | $8.45 | $8.18 | $8.41 | $8.41 | 13,537,300 |
| 2025-03-03 | $8.45 | $8.63 | $8.27 | $8.36 | $8.36 | 19,387,040 |
| 2025-02-28 | $9.15 | $9.16 | $8.40 | $8.43 | $8.43 | 30,258,700 |
| 2025-02-27 | $8.96 | $9.53 | $8.91 | $9.13 | $9.13 | 33,936,940 |
| 2025-02-26 | $9.05 | $9.09 | $8.90 | $8.97 | $8.97 | 19,916,020 |
| 2025-02-25 | $8.88 | $9.19 | $8.81 | $9.05 | $9.05 | 20,860,740 |
| 2025-02-24 | $9.18 | $9.18 | $8.93 | $9.06 | $9.06 | 27,289,730 |
| 2025-02-20 | $9.34 | $9.46 | $9.02 | $9.41 | $9.41 | 39,730,600 |
| 2025-02-19 | $9.10 | $9.37 | $9.06 | $9.30 | $9.30 | 32,763,900 |
| 2025-02-18 | $9.16 | $9.49 | $9.04 | $9.19 | $9.19 | 43,753,500 |
| 2025-02-17 | $8.86 | $9.19 | $8.77 | $9.15 | $9.15 | 29,858,000 |
| 2025-02-14 | $9.35 | $9.38 | $8.80 | $8.86 | $8.86 | 38,253,400 |
| 2025-02-13 | $9.50 | $9.70 | $9.28 | $9.28 | $9.28 | 38,083,400 |
| 2025-02-12 | $9.37 | $9.61 | $9.11 | $9.50 | $9.50 | 47,484,100 |
| 2025-02-11 | $9.38 | $9.88 | $9.18 | $9.39 | $9.39 | 74,821,330 |
| 2025-02-10 | $8.49 | $9.25 | $8.47 | $9.25 | $9.25 | 38,483,600 |
| 2025-02-07 | $8.47 | $8.68 | $8.23 | $8.41 | $8.41 | 44,210,560 |
| 2025-02-06 | $8.26 | $8.47 | $8.11 | $8.47 | $8.47 | 35,252,100 |
| 2025-02-05 | $8.57 | $8.66 | $7.96 | $8.26 | $8.26 | 36,499,540 |
| 2025-01-27 | $8.94 | $9.32 | $8.35 | $8.42 | $8.42 | 53,924,170 |
| 2025-01-24 | $9.60 | $9.92 | $9.27 | $9.27 | $9.27 | 47,452,500 |
| 2025-01-23 | $10.20 | $11.21 | $9.46 | $10.30 | $10.30 | 92,813,770 |
| 2025-01-22 | $9.85 | $10.19 | $9.28 | $10.19 | $10.19 | 89,763,100 |
| 2025-01-21 | $8.69 | $9.26 | $8.59 | $9.26 | $9.26 | 24,867,800 |
| 2025-01-20 | $8.26 | $8.44 | $8.09 | $8.42 | $8.42 | 28,856,600 |
| 2025-01-17 | $8.42 | $8.54 | $8.28 | $8.29 | $8.29 | 29,460,500 |
| 2025-01-16 | $8.53 | $8.85 | $8.43 | $8.52 | $8.52 | 39,102,100 |
| 2025-01-15 | $8.68 | $8.94 | $8.47 | $8.56 | $8.56 | 53,113,330 |
| 2025-01-14 | $7.94 | $8.68 | $7.90 | $8.68 | $8.68 | 53,369,430 |
| 2025-01-13 | $8.08 | $8.11 | $7.73 | $7.89 | $7.89 | 48,805,200 |
| 2025-01-09 | $9.26 | $9.85 | $9.01 | $9.49 | $9.49 | 66,388,780 |
| 2025-01-08 | $9.40 | $9.68 | $8.88 | $9.35 | $9.35 | 73,228,150 |
| 2025-01-07 | $9.99 | $10.27 | $9.78 | $9.78 | $9.78 | 71,573,550 |
| 2025-01-06 | $10.87 | $11.42 | $10.87 | $10.87 | $10.87 | 43,045,930 |
| 2025-01-03 | $12.62 | $13.13 | $12.08 | $12.08 | $12.08 | 64,560,910 |
| 2025-01-02 | $12.20 | $13.42 | $11.86 | $13.42 | $13.42 | 116,095,000 |
| 2024-12-31 | $10.98 | $12.20 | $10.30 | $12.20 | $12.20 | 92,725,160 |
| 2024-12-30 | $10.61 | $12.09 | $10.61 | $11.09 | $11.09 | 64,155,970 |
| 2024-12-27 | $10.26 | $12.39 | $10.26 | $11.71 | $11.71 | 102,755,830 |
| 2024-12-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 6,545,500 |
| 2024-12-25 | $13.40 | $14.53 | $12.03 | $12.67 | $12.67 | 135,081,330 |
| 2024-12-24 | $13.20 | $13.21 | $13.19 | $13.21 | $13.21 | 28,200,480 |
| 2024-12-23 | $9.83 | $12.01 | $9.83 | $12.01 | $12.01 | 117,404,150 |
| 2024-12-20 | $10.00 | $10.92 | $9.30 | $10.92 | $10.92 | 49,447,840 |
| 2024-12-19 | $9.83 | $9.93 | $9.56 | $9.93 | $9.93 | 52,145,970 |
| 2024-12-18 | $8.65 | $9.03 | $8.48 | $9.03 | $9.03 | 25,807,130 |
| 2024-12-17 | $9.02 | $9.02 | $7.73 | $8.21 | $8.21 | 69,730,960 |
| 2024-12-16 | $8.20 | $8.20 | $8.19 | $8.20 | $8.20 | 11,267,460 |
| 2024-12-13 | $7.64 | $7.64 | $7.42 | $7.45 | $7.45 | 11,263,500 |
| 2024-12-12 | $7.69 | $7.75 | $7.56 | $7.66 | $7.66 | 12,350,800 |
| 2024-12-11 | $7.58 | $7.75 | $7.49 | $7.67 | $7.67 | 12,543,260 |
| 2024-12-10 | $7.66 | $7.71 | $7.52 | $7.54 | $7.54 | 15,068,100 |
| 2024-12-09 | $7.53 | $7.65 | $7.40 | $7.50 | $7.50 | 11,538,900 |
| 2024-12-06 | $7.65 | $7.72 | $7.46 | $7.55 | $7.55 | 17,713,950 |
| 2024-12-05 | $7.60 | $7.77 | $7.51 | $7.72 | $7.72 | 21,514,180 |
| 2024-12-04 | $7.59 | $7.79 | $7.43 | $7.59 | $7.59 | 30,773,460 |
| 2024-12-03 | $8.37 | $8.37 | $7.70 | $7.80 | $7.80 | 56,209,320 |
| 2024-12-02 | $7.19 | $7.61 | $7.10 | $7.61 | $7.61 | 13,415,200 |
| 2024-11-29 | $6.74 | $6.95 | $6.66 | $6.92 | $6.92 | 10,140,800 |
| 2024-11-28 | $6.68 | $6.90 | $6.66 | $6.75 | $6.75 | 8,857,300 |
| 2024-11-27 | $6.65 | $6.68 | $6.44 | $6.68 | $6.68 | 9,880,600 |
| 2024-11-26 | $6.83 | $6.88 | $6.66 | $6.67 | $6.67 | 8,199,100 |
| 2024-11-25 | $6.70 | $6.84 | $6.60 | $6.83 | $6.83 | 9,176,300 |
| 2024-11-22 | $6.95 | $7.04 | $6.66 | $6.70 | $6.70 | 12,284,210 |
| 2024-11-21 | $6.94 | $7.04 | $6.82 | $6.91 | $6.91 | 9,816,500 |
| 2024-11-20 | $6.85 | $7.03 | $6.75 | $6.94 | $6.94 | 11,193,030 |
| 2024-11-19 | $6.60 | $6.81 | $6.55 | $6.81 | $6.81 | 11,224,730 |
| 2024-11-18 | $7.02 | $7.09 | $6.58 | $6.67 | $6.67 | 16,240,100 |
| 2024-11-15 | $7.38 | $7.38 | $6.96 | $6.97 | $6.97 | 19,002,500 |
| 2024-11-14 | $7.45 | $7.80 | $7.34 | $7.35 | $7.35 | 19,070,610 |
| 2024-11-13 | $7.62 | $7.68 | $7.13 | $7.52 | $7.52 | 23,001,800 |
| 2024-11-12 | $7.55 | $7.97 | $7.36 | $7.74 | $7.74 | 35,907,240 |
| 2024-11-11 | $7.31 | $7.50 | $7.28 | $7.50 | $7.50 | 18,036,200 |
| 2024-11-08 | $7.32 | $7.52 | $7.28 | $7.32 | $7.32 | 19,289,500 |
| 2024-11-07 | $7.25 | $7.35 | $7.12 | $7.34 | $7.34 | 15,625,800 |
| 2024-11-06 | $7.23 | $7.38 | $7.15 | $7.30 | $7.30 | 21,463,240 |
| 2024-11-05 | $7.18 | $7.32 | $7.09 | $7.24 | $7.24 | 24,406,320 |
| 2024-11-04 | $6.65 | $7.41 | $6.65 | $7.22 | $7.22 | 25,691,200 |
| 2024-11-01 | $7.78 | $8.07 | $7.00 | $7.00 | $7.00 | 36,787,260 |
| 2024-10-31 | $7.80 | $8.11 | $7.50 | $7.78 | $7.78 | 50,137,920 |
| 2024-10-30 | $7.80 | $8.77 | $7.50 | $8.26 | $8.26 | 57,282,880 |
| 2024-10-29 | $8.95 | $8.95 | $7.80 | $8.06 | $8.06 | 85,964,120 |
| 2024-10-28 | $8.00 | $8.14 | $7.80 | $8.14 | $8.14 | 22,241,810 |
| 2024-10-25 | $7.33 | $7.40 | $6.96 | $7.40 | $7.40 | 51,434,400 |
| 2024-10-24 | $6.12 | $6.73 | $6.11 | $6.73 | $6.73 | 9,512,100 |
| 2024-10-23 | $6.16 | $6.29 | $6.09 | $6.12 | $6.12 | 9,742,530 |
| 2024-10-22 | $5.99 | $6.14 | $5.91 | $6.12 | $6.12 | 10,984,810 |
| 2024-10-21 | $6.01 | $6.05 | $5.90 | $5.95 | $5.95 | 9,860,910 |
| 2024-10-18 | $5.80 | $6.02 | $5.76 | $5.93 | $5.93 | 9,995,650 |
| 2024-10-17 | $5.89 | $5.94 | $5.80 | $5.82 | $5.82 | 7,070,600 |
| 2024-10-16 | $5.90 | $5.98 | $5.82 | $5.88 | $5.88 | 9,088,090 |
| 2024-10-15 | $6.00 | $6.10 | $5.95 | $5.96 | $5.96 | 6,989,910 |
| 2024-10-14 | $5.89 | $6.03 | $5.86 | $6.02 | $6.02 | 8,399,810 |
| 2024-10-11 | $6.04 | $6.08 | $5.73 | $5.84 | $5.84 | 9,931,200 |
| 2024-10-10 | $5.88 | $6.28 | $5.88 | $6.08 | $6.08 | 14,817,630 |
| 2024-10-09 | $6.33 | $6.33 | $5.84 | $5.94 | $5.94 | 17,028,490 |
| 2024-10-08 | $6.80 | $6.80 | $6.06 | $6.44 | $6.44 | 27,950,900 |
| 2024-09-30 | $6.10 | $6.26 | $5.77 | $6.20 | $6.20 | 25,850,960 |
| 2024-09-27 | $5.64 | $5.82 | $5.62 | $5.78 | $5.78 | 9,798,130 |
| 2024-09-26 | $5.49 | $5.63 | $5.46 | $5.61 | $5.61 | 9,655,100 |
| 2024-09-25 | $5.57 | $5.73 | $5.48 | $5.50 | $5.50 | 14,554,730 |
| 2024-09-24 | $5.29 | $5.48 | $5.29 | $5.46 | $5.46 | 13,794,900 |
| 2024-09-23 | $5.32 | $5.33 | $5.24 | $5.29 | $5.29 | 9,150,100 |
| 2024-09-20 | $5.42 | $5.53 | $5.30 | $5.36 | $5.36 | 11,048,870 |
| 2024-09-19 | $5.32 | $5.49 | $5.23 | $5.42 | $5.42 | 15,346,030 |
| 2024-09-18 | $5.20 | $5.55 | $5.13 | $5.37 | $5.37 | 15,093,200 |
| 2024-09-13 | $5.15 | $5.37 | $5.13 | $5.24 | $5.24 | 15,315,400 |
| 2024-09-12 | $5.00 | $5.39 | $5.00 | $5.13 | $5.13 | 11,152,130 |
| 2024-09-11 | $5.05 | $5.07 | $5.02 | $5.02 | $5.02 | 3,225,700 |
| 2024-09-10 | $5.05 | $5.16 | $5.01 | $5.10 | $5.10 | 5,801,000 |
| 2024-09-09 | $4.95 | $5.16 | $4.90 | $5.10 | $5.10 | 7,959,400 |
| 2024-09-06 | $5.03 | $5.04 | $4.95 | $4.97 | $4.97 | 3,250,000 |
| 2024-09-05 | $4.98 | $5.04 | $4.96 | $5.03 | $5.03 | 4,538,200 |
| 2024-09-04 | $5.04 | $5.07 | $4.94 | $4.97 | $4.97 | 4,660,300 |
| 2024-09-03 | $5.03 | $5.03 | $4.90 | $5.01 | $5.01 | 4,541,600 |
| 2024-09-02 | $5.14 | $5.18 | $4.93 | $4.95 | $4.95 | 7,034,000 |
| 2024-08-30 | $5.00 | $5.19 | $4.97 | $5.14 | $5.14 | 6,397,760 |
| 2024-08-29 | $4.94 | $5.03 | $4.89 | $5.01 | $5.01 | 3,532,100 |
| 2024-08-28 | $4.94 | $5.03 | $4.90 | $4.96 | $4.96 | 4,026,400 |
| 2024-08-27 | $5.12 | $5.12 | $4.88 | $4.93 | $4.93 | 5,515,100 |
| 2024-08-26 | $5.09 | $5.14 | $4.99 | $5.08 | $5.08 | 3,670,400 |
| 2024-08-23 | $5.10 | $5.10 | $4.96 | $5.02 | $5.02 | 4,886,100 |
| 2024-08-22 | $5.11 | $5.24 | $5.06 | $5.07 | $5.07 | 5,333,900 |
| 2024-08-21 | $5.11 | $5.18 | $5.09 | $5.13 | $5.13 | 3,982,700 |
| 2024-08-20 | $5.19 | $5.25 | $5.10 | $5.16 | $5.16 | 4,323,300 |
| 2024-08-19 | $5.29 | $5.31 | $5.18 | $5.19 | $5.19 | 6,284,530 |
| 2024-08-16 | $5.38 | $5.45 | $5.27 | $5.28 | $5.28 | 6,322,000 |
| 2024-08-15 | $5.30 | $5.40 | $5.25 | $5.38 | $5.38 | 5,067,700 |
| 2024-08-14 | $5.34 | $5.41 | $5.31 | $5.33 | $5.33 | 5,592,200 |
| 2024-08-13 | $5.21 | $5.32 | $5.15 | $5.31 | $5.31 | 6,513,400 |
| 2024-08-12 | $5.32 | $5.32 | $5.20 | $5.22 | $5.22 | 6,826,400 |
| 2024-08-09 | $5.42 | $5.48 | $5.30 | $5.32 | $5.32 | 9,558,100 |
| 2024-08-08 | $5.41 | $5.56 | $5.30 | $5.37 | $5.37 | 11,991,030 |
| 2024-08-07 | $5.66 | $5.66 | $5.43 | $5.49 | $5.49 | 14,067,900 |
| 2024-08-06 | $5.33 | $6.00 | $5.25 | $5.64 | $5.64 | 21,947,600 |
| 2024-08-05 | $5.57 | $5.70 | $5.47 | $5.47 | $5.47 | 30,764,700 |
| 2024-08-02 | $6.30 | $6.30 | $6.01 | $6.08 | $6.08 | 51,781,500 |
| 2024-08-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 3,050,300 |
| 2024-07-31 | $5.12 | $5.21 | $5.07 | $5.21 | $5.21 | 7,044,400 |
| 2024-07-30 | $5.08 | $5.14 | $5.04 | $5.09 | $5.09 | 5,710,200 |
| 2024-07-29 | $4.97 | $5.15 | $4.95 | $5.13 | $5.13 | 7,517,300 |
| 2024-07-26 | $4.82 | $4.99 | $4.80 | $4.99 | $4.99 | 6,711,300 |
| 2024-07-25 | $4.74 | $4.86 | $4.69 | $4.81 | $4.81 | 5,579,000 |
| 2024-07-24 | $4.80 | $4.87 | $4.75 | $4.77 | $4.77 | 5,231,530 |
| 2024-07-23 | $4.91 | $5.04 | $4.83 | $4.83 | $4.83 | 5,720,800 |
| 2024-07-22 | $4.76 | $4.93 | $4.74 | $4.91 | $4.91 | 8,284,600 |
| 2024-07-19 | $4.74 | $4.84 | $4.69 | $4.79 | $4.79 | 5,139,800 |
| 2024-07-18 | $4.84 | $4.86 | $4.70 | $4.79 | $4.79 | 8,059,200 |
| 2024-07-17 | $4.84 | $5.05 | $4.77 | $4.92 | $4.92 | 9,910,000 |
| 2024-07-16 | $4.84 | $4.89 | $4.75 | $4.85 | $4.85 | 5,140,900 |
| 2024-07-15 | $4.99 | $4.99 | $4.81 | $4.84 | $4.84 | 7,164,500 |
| 2024-07-12 | $5.03 | $5.09 | $4.91 | $4.99 | $4.99 | 8,469,200 |
| 2024-07-11 | $4.79 | $5.08 | $4.75 | $5.03 | $5.03 | 15,316,090 |
| 2024-07-10 | $5.11 | $5.11 | $4.85 | $4.85 | $4.85 | 18,136,090 |
| 2024-07-09 | $5.33 | $5.40 | $5.14 | $5.39 | $5.39 | 9,171,400 |
| 2024-07-08 | $5.42 | $5.42 | $5.29 | $5.32 | $5.32 | 6,992,530 |
| 2024-07-05 | $5.35 | $5.49 | $5.19 | $5.45 | $5.45 | 9,454,030 |
| 2024-07-04 | $5.63 | $5.72 | $5.35 | $5.39 | $5.39 | 13,623,530 |
| 2024-07-03 | $5.79 | $5.83 | $5.66 | $5.66 | $5.66 | 14,110,820 |
| 2024-07-02 | $5.79 | $6.20 | $5.70 | $5.91 | $5.91 | 25,026,220 |
| 2024-07-01 | $5.78 | $5.85 | $5.61 | $5.82 | $5.82 | 15,624,900 |
| 2024-06-28 | $5.90 | $5.97 | $5.75 | $5.84 | $5.84 | 24,187,930 |
| 2024-06-27 | $5.62 | $6.24 | $5.52 | $6.01 | $6.01 | 33,980,790 |
| 2024-06-26 | $5.89 | $6.27 | $5.70 | $5.79 | $5.79 | 33,756,600 |
| 2024-06-25 | $5.22 | $5.70 | $5.19 | $5.70 | $5.70 | 8,321,800 |
| 2024-06-24 | $5.32 | $5.36 | $5.12 | $5.18 | $5.18 | 4,687,700 |
| 2024-06-21 | $5.34 | $5.44 | $5.30 | $5.39 | $5.39 | 3,260,900 |
| 2024-06-20 | $5.57 | $5.57 | $5.38 | $5.40 | $5.40 | 4,067,230 |
| 2024-06-19 | $5.56 | $5.61 | $5.47 | $5.55 | $5.55 | 3,669,300 |
| 2024-06-18 | $5.42 | $5.65 | $5.37 | $5.55 | $5.55 | 5,983,700 |
| 2024-06-17 | $5.40 | $5.44 | $5.35 | $5.36 | $5.36 | 3,833,500 |
| 2024-06-14 | $5.40 | $5.47 | $5.36 | $5.42 | $5.42 | 4,333,700 |
| 2024-06-13 | $5.65 | $5.67 | $5.45 | $5.48 | $5.48 | 4,737,330 |
| 2024-06-12 | $5.42 | $5.58 | $5.34 | $5.58 | $5.58 | 5,810,740 |
| 2024-06-11 | $5.46 | $5.46 | $5.30 | $5.39 | $5.39 | 4,922,200 |
| 2024-06-07 | $5.23 | $5.52 | $5.23 | $5.48 | $5.48 | 9,419,180 |
| 2024-06-06 | $5.44 | $5.47 | $5.15 | $5.18 | $5.18 | 9,548,840 |
| 2024-06-05 | $5.65 | $5.65 | $5.41 | $5.43 | $5.43 | 5,673,000 |
| 2024-06-04 | $5.69 | $5.70 | $5.52 | $5.62 | $5.62 | 4,862,200 |
| 2024-06-03 | $5.90 | $5.90 | $5.60 | $5.65 | $5.65 | 7,441,700 |
| 2024-05-31 | $5.79 | $5.92 | $5.79 | $5.90 | $5.90 | 5,295,800 |
| 2024-05-30 | $5.70 | $5.87 | $5.67 | $5.80 | $5.80 | 5,361,100 |
| 2024-05-29 | $5.79 | $5.84 | $5.70 | $5.74 | $5.74 | 4,312,400 |
| 2024-05-28 | $5.87 | $5.89 | $5.77 | $5.79 | $5.79 | 3,746,000 |
| 2024-05-27 | $5.91 | $5.95 | $5.76 | $5.86 | $5.86 | 5,009,900 |
| 2024-05-24 | $5.94 | $5.95 | $5.82 | $5.83 | $5.83 | 5,329,280 |
| 2024-05-23 | $6.06 | $6.06 | $5.89 | $5.90 | $5.90 | 5,762,100 |
| 2024-05-22 | $6.06 | $6.13 | $5.99 | $6.02 | $6.02 | 5,289,100 |
| 2024-05-21 | $6.09 | $6.10 | $5.98 | $6.00 | $6.00 | 5,724,600 |
| 2024-05-20 | $6.10 | $6.20 | $6.07 | $6.09 | $6.09 | 6,214,400 |
| 2024-05-17 | $6.10 | $6.15 | $6.06 | $6.14 | $6.14 | 5,145,500 |
| 2024-05-16 | $6.11 | $6.21 | $6.08 | $6.10 | $6.10 | 5,361,400 |
| 2024-05-15 | $6.07 | $6.20 | $6.05 | $6.08 | $6.08 | 4,073,840 |
| 2024-05-14 | $6.04 | $6.15 | $6.03 | $6.14 | $6.14 | 4,582,840 |
| 2024-05-13 | $6.25 | $6.26 | $6.01 | $6.04 | $6.04 | 8,001,700 |
| 2024-05-10 | $6.27 | $6.28 | $6.12 | $6.22 | $6.22 | 6,829,000 |
| 2024-05-09 | $6.18 | $6.27 | $6.18 | $6.23 | $6.23 | 5,798,000 |
| 2024-05-08 | $6.32 | $6.36 | $6.16 | $6.18 | $6.18 | 9,030,400 |
| 2024-05-07 | $6.26 | $6.35 | $6.23 | $6.35 | $6.35 | 7,576,640 |
| 2024-05-06 | $6.12 | $6.35 | $6.12 | $6.29 | $6.29 | 11,433,700 |
| 2024-04-30 | $6.21 | $6.27 | $6.04 | $6.12 | $6.12 | 13,751,000 |
| 2024-04-29 | $5.82 | $6.06 | $5.80 | $6.05 | $6.05 | 9,956,400 |
| 2024-04-26 | $5.61 | $5.82 | $5.60 | $5.79 | $5.79 | 6,839,520 |
| 2024-04-25 | $5.66 | $5.68 | $5.59 | $5.64 | $5.64 | 5,796,000 |
| 2024-04-24 | $5.61 | $5.68 | $5.53 | $5.65 | $5.65 | 6,432,100 |
| 2024-04-23 | $5.53 | $5.66 | $5.51 | $5.56 | $5.56 | 5,805,300 |
| 2024-04-22 | $5.63 | $5.66 | $5.41 | $5.54 | $5.54 | 6,553,200 |
| 2024-04-19 | $5.72 | $5.78 | $5.60 | $5.63 | $5.63 | 7,624,600 |
| 2024-04-18 | $5.75 | $5.92 | $5.55 | $5.72 | $5.72 | 12,423,530 |
| 2024-04-17 | $5.45 | $5.78 | $5.35 | $5.76 | $5.76 | 14,177,430 |
| 2024-04-16 | $5.82 | $5.85 | $5.27 | $5.27 | $5.27 | 14,923,300 |
| 2024-04-15 | $6.23 | $6.24 | $5.66 | $5.85 | $5.85 | 15,744,590 |
| 2024-04-12 | $6.32 | $6.45 | $6.24 | $6.25 | $6.25 | 9,811,100 |
| 2024-04-11 | $6.14 | $6.38 | $6.08 | $6.30 | $6.30 | 11,519,700 |
| 2024-04-10 | $6.35 | $6.53 | $6.16 | $6.22 | $6.22 | 15,381,700 |
| 2024-04-09 | $6.18 | $6.29 | $6.16 | $6.25 | $6.25 | 8,039,500 |
| 2024-04-08 | $6.38 | $6.41 | $6.21 | $6.21 | $6.21 | 9,934,700 |
| 2024-04-03 | $6.42 | $6.49 | $6.31 | $6.39 | $6.39 | 9,695,390 |
| 2024-04-02 | $6.65 | $6.75 | $6.45 | $6.50 | $6.50 | 15,280,200 |
| 2024-04-01 | $6.60 | $6.70 | $6.58 | $6.68 | $6.68 | 11,932,900 |
| 2024-03-29 | $6.50 | $6.67 | $6.50 | $6.60 | $6.60 | 12,626,520 |
| 2024-03-28 | $6.40 | $6.64 | $6.32 | $6.57 | $6.57 | 16,772,230 |
| 2024-03-27 | $6.42 | $6.59 | $6.21 | $6.41 | $6.41 | 17,553,800 |
| 2024-03-26 | $6.87 | $6.87 | $6.34 | $6.47 | $6.47 | 32,031,200 |
| 2024-03-25 | $7.50 | $7.50 | $7.04 | $7.04 | $7.04 | 25,188,700 |
| 2024-03-22 | $7.32 | $7.82 | $7.19 | $7.61 | $7.61 | 39,088,000 |
| 2024-03-21 | $7.29 | $7.38 | $7.19 | $7.31 | $7.31 | 19,279,200 |
| 2024-03-20 | $7.26 | $7.36 | $7.20 | $7.32 | $7.32 | 18,199,300 |
| 2024-03-19 | $7.38 | $7.44 | $7.27 | $7.29 | $7.29 | 19,302,000 |
| 2024-03-18 | $7.29 | $7.40 | $7.25 | $7.40 | $7.40 | 22,144,400 |
| 2024-03-15 | $7.35 | $7.35 | $7.16 | $7.29 | $7.29 | 21,535,640 |
| 2024-03-14 | $7.65 | $7.80 | $7.28 | $7.41 | $7.41 | 28,402,730 |
| 2024-03-13 | $7.36 | $7.78 | $7.31 | $7.64 | $7.64 | 34,504,540 |
| 2024-03-12 | $7.35 | $7.51 | $7.30 | $7.41 | $7.41 | 24,550,040 |
| 2024-03-11 | $7.56 | $7.57 | $7.26 | $7.42 | $7.42 | 32,964,830 |
| 2024-03-08 | $7.81 | $7.88 | $7.28 | $7.65 | $7.65 | 40,543,100 |
| 2024-03-07 | $7.67 | $8.26 | $7.67 | $8.09 | $8.09 | 67,933,730 |
| 2024-03-06 | $7.54 | $7.61 | $7.45 | $7.55 | $7.55 | 32,812,700 |
| 2024-03-05 | $7.42 | $7.68 | $7.36 | $7.45 | $7.45 | 36,864,200 |
| 2024-03-04 | $7.48 | $7.68 | $7.23 | $7.51 | $7.51 | 40,462,030 |
| 2024-03-01 | $7.83 | $7.99 | $7.57 | $7.58 | $7.58 | 56,790,330 |
| 2024-02-29 | $7.92 | $8.40 | $7.92 | $7.98 | $7.98 | 86,852,300 |
| 2024-02-28 | $9.28 | $10.20 | $8.34 | $8.80 | $8.80 | 111,376,920 |
| 2024-02-27 | $7.60 | $9.27 | $7.59 | $9.27 | $9.27 | 84,386,190 |
| 2024-02-26 | $8.42 | $8.43 | $7.65 | $8.43 | $8.43 | 71,860,330 |
| 2024-02-23 | $7.66 | $7.66 | $7.15 | $7.66 | $7.66 | 74,463,130 |
| 2024-02-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 2,978,000 |
| 2024-02-21 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 3,701,870 |
| 2024-02-20 | $5.28 | $5.75 | $5.28 | $5.75 | $5.75 | 8,246,500 |
| 2024-02-19 | $5.00 | $5.29 | $4.88 | $5.23 | $5.23 | 23,356,520 |
| 2024-02-08 | $4.77 | $5.15 | $4.77 | $5.03 | $5.03 | 31,061,100 |
| 2024-02-07 | $5.60 | $5.60 | $5.30 | $5.30 | $5.30 | 19,331,100 |
| 2024-02-06 | $6.00 | $6.37 | $5.30 | $5.89 | $5.89 | 37,696,750 |
| 2024-02-05 | $5.30 | $5.89 | $5.30 | $5.89 | $5.89 | 8,227,700 |
| 2024-02-02 | $5.60 | $5.77 | $5.06 | $5.35 | $5.35 | 9,285,400 |
| 2024-02-01 | $5.92 | $5.92 | $5.57 | $5.61 | $5.61 | 8,562,500 |
| 2024-01-31 | $6.23 | $6.42 | $5.94 | $5.97 | $5.97 | 8,439,400 |
| 2024-01-30 | $6.67 | $6.70 | $6.35 | $6.37 | $6.37 | 6,099,200 |
| 2024-01-29 | $6.86 | $6.97 | $6.63 | $6.67 | $6.67 | 5,991,300 |
| 2024-01-26 | $6.82 | $6.97 | $6.76 | $6.82 | $6.82 | 7,567,300 |
| 2024-01-25 | $6.38 | $6.80 | $6.35 | $6.79 | $6.79 | 10,286,640 |
| 2024-01-24 | $6.21 | $6.41 | $6.12 | $6.39 | $6.39 | 8,881,100 |
| 2024-01-23 | $6.30 | $6.30 | $6.05 | $6.21 | $6.21 | 7,836,300 |
| 2024-01-22 | $6.59 | $6.68 | $6.20 | $6.25 | $6.25 | 8,875,100 |
| 2024-01-19 | $6.69 | $6.84 | $6.59 | $6.64 | $6.64 | 6,123,600 |
| 2024-01-18 | $6.81 | $6.91 | $6.49 | $6.70 | $6.70 | 10,167,160 |
| 2024-01-17 | $7.14 | $7.17 | $6.88 | $6.89 | $6.89 | 6,674,500 |
| 2024-01-16 | $7.19 | $7.21 | $7.02 | $7.16 | $7.16 | 6,983,300 |
| 2024-01-15 | $7.23 | $7.26 | $7.15 | $7.18 | $7.18 | 5,196,500 |
| 2024-01-12 | $7.29 | $7.35 | $7.23 | $7.24 | $7.24 | 5,594,100 |
| 2024-01-11 | $7.20 | $7.34 | $7.16 | $7.31 | $7.31 | 6,848,200 |
| 2024-01-10 | $7.30 | $7.32 | $7.16 | $7.21 | $7.21 | 5,869,700 |
| 2024-01-09 | $7.19 | $7.33 | $7.19 | $7.28 | $7.28 | 7,676,100 |
| 2024-01-08 | $7.26 | $7.38 | $7.16 | $7.18 | $7.18 | 8,608,270 |
| 2024-01-05 | $7.52 | $7.52 | $7.23 | $7.27 | $7.27 | 9,686,700 |
| 2024-01-04 | $7.44 | $7.54 | $7.35 | $7.47 | $7.47 | 9,516,560 |
| 2024-01-03 | $7.45 | $7.45 | $7.31 | $7.43 | $7.43 | 10,264,800 |
| 2024-01-02 | $7.29 | $7.58 | $7.26 | $7.47 | $7.47 | 16,038,100 |
| 2024-01-01 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2023-12-29 | $7.07 | $7.28 | $7.06 | $7.26 | $7.26 | 11,128,600 |
| 2023-12-28 | $6.98 | $7.16 | $6.90 | $7.13 | $7.13 | 14,060,240 |
| 2023-12-27 | $6.88 | $7.00 | $6.88 | $6.96 | $6.96 | 13,223,830 |
| 2023-12-26 | $7.05 | $7.18 | $6.87 | $6.88 | $6.88 | 17,824,270 |
| 2023-12-25 | $7.05 | $7.23 | $7.01 | $7.12 | $7.12 | 15,946,250 |
| 2023-12-22 | $7.53 | $7.55 | $7.13 | $7.17 | $7.17 | 30,004,160 |
| 2023-12-21 | $7.60 | $7.68 | $7.36 | $7.56 | $7.56 | 28,913,030 |
| 2023-12-20 | $7.92 | $8.03 | $7.63 | $7.64 | $7.64 | 40,890,700 |
| 2023-12-19 | $8.38 | $8.55 | $8.11 | $8.11 | $8.11 | 50,614,810 |
| 2023-12-18 | $9.22 | $10.01 | $9.01 | $9.01 | $9.01 | 63,568,180 |
| 2023-12-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 3,268,860 |
| 2023-12-13 | $7.56 | $8.27 | $7.40 | $8.27 | $8.27 | 17,067,000 |
| 2023-12-12 | $7.28 | $7.94 | $7.20 | $7.52 | $7.52 | 12,762,100 |
| 2023-12-11 | $7.11 | $7.30 | $7.07 | $7.28 | $7.28 | 3,427,200 |
| 2023-12-08 | $7.37 | $7.43 | $7.20 | $7.24 | $7.24 | 3,138,900 |
| 2023-12-07 | $7.36 | $7.45 | $7.33 | $7.39 | $7.39 | 3,907,700 |
| 2023-12-06 | $7.30 | $7.46 | $7.16 | $7.38 | $7.38 | 4,512,000 |
| 2023-12-05 | $7.48 | $7.52 | $7.26 | $7.33 | $7.33 | 6,005,600 |
| 2023-12-04 | $7.39 | $7.53 | $7.38 | $7.49 | $7.49 | 3,391,500 |
| 2023-12-01 | $7.30 | $7.42 | $7.29 | $7.39 | $7.39 | 3,348,400 |
| 2023-11-30 | $7.47 | $7.47 | $7.25 | $7.33 | $7.33 | 4,844,800 |
| 2023-11-29 | $7.48 | $7.55 | $7.40 | $7.44 | $7.44 | 2,445,300 |
| 2023-11-28 | $7.51 | $7.56 | $7.44 | $7.54 | $7.54 | 1,940,500 |
| 2023-11-27 | $7.45 | $7.56 | $7.44 | $7.51 | $7.51 | 3,543,930 |
| 2023-11-24 | $7.52 | $7.52 | $7.40 | $7.43 | $7.43 | 1,948,000 |
| 2023-11-23 | $7.42 | $7.55 | $7.40 | $7.52 | $7.52 | 3,075,300 |
| 2023-11-22 | $7.53 | $7.57 | $7.43 | $7.45 | $7.45 | 3,232,000 |
| 2023-11-21 | $7.52 | $7.60 | $7.47 | $7.50 | $7.50 | 3,917,000 |
| 2023-11-20 | $7.50 | $7.52 | $7.36 | $7.47 | $7.47 | 3,466,000 |
| 2023-11-17 | $7.35 | $7.46 | $7.35 | $7.42 | $7.42 | 2,563,800 |
| 2023-11-16 | $7.38 | $7.51 | $7.34 | $7.36 | $7.36 | 2,827,500 |
| 2023-11-15 | $7.33 | $7.45 | $7.26 | $7.38 | $7.38 | 3,880,800 |
| 2023-11-14 | $7.33 | $7.36 | $7.24 | $7.26 | $7.26 | 2,193,300 |
| 2023-11-13 | $7.18 | $7.33 | $7.16 | $7.33 | $7.33 | 3,749,800 |
| 2023-11-10 | $7.15 | $7.17 | $7.05 | $7.15 | $7.15 | 2,410,500 |
| 2023-11-09 | $7.18 | $7.18 | $7.10 | $7.14 | $7.14 | 2,358,410 |
| 2023-11-08 | $7.17 | $7.21 | $7.10 | $7.16 | $7.16 | 2,306,300 |
| 2023-11-07 | $7.15 | $7.19 | $7.09 | $7.17 | $7.17 | 2,776,800 |
| 2023-11-06 | $7.19 | $7.26 | $7.13 | $7.15 | $7.15 | 3,137,210 |
| 2023-11-03 | $7.08 | $7.24 | $7.08 | $7.18 | $7.18 | 2,897,100 |
| 2023-11-02 | $7.14 | $7.22 | $7.03 | $7.06 | $7.06 | 2,812,500 |
| 2023-11-01 | $7.12 | $7.21 | $7.08 | $7.14 | $7.14 | 2,506,800 |
| 2023-10-31 | $7.21 | $7.24 | $7.09 | $7.13 | $7.13 | 2,993,000 |
| 2023-10-30 | $7.11 | $7.24 | $7.10 | $7.19 | $7.19 | 3,984,200 |
| 2023-10-27 | $6.95 | $7.12 | $6.93 | $7.10 | $7.10 | 3,261,000 |
| 2023-10-26 | $6.84 | $6.99 | $6.72 | $6.97 | $6.97 | 3,879,300 |
| 2023-10-25 | $6.66 | $6.83 | $6.63 | $6.80 | $6.80 | 2,925,700 |
| 2023-10-24 | $6.39 | $6.63 | $6.39 | $6.63 | $6.63 | 3,555,400 |
| 2023-10-23 | $6.60 | $6.63 | $6.40 | $6.42 | $6.42 | 2,623,100 |
| 2023-10-20 | $6.60 | $6.73 | $6.53 | $6.63 | $6.63 | 2,213,900 |
| 2023-10-19 | $6.60 | $6.72 | $6.46 | $6.60 | $6.60 | 2,109,500 |
| 2023-10-18 | $6.70 | $6.76 | $6.60 | $6.60 | $6.60 | 2,215,300 |
| 2023-10-17 | $6.74 | $6.80 | $6.68 | $6.73 | $6.73 | 2,482,900 |
| 2023-10-16 | $6.86 | $6.86 | $6.67 | $6.75 | $6.75 | 5,704,700 |
| 2023-10-13 | $6.99 | $7.03 | $6.82 | $6.87 | $6.87 | 3,794,670 |
| 2023-10-12 | $6.95 | $7.05 | $6.90 | $7.01 | $7.01 | 2,393,700 |
| 2023-10-11 | $7.00 | $7.07 | $6.83 | $6.96 | $6.96 | 3,083,200 |
| 2023-10-10 | $7.07 | $7.11 | $6.98 | $7.00 | $7.00 | 3,321,300 |
| 2023-10-09 | $7.19 | $7.25 | $7.02 | $7.06 | $7.06 | 3,017,100 |
| 2023-09-28 | $7.13 | $7.23 | $7.06 | $7.19 | $7.19 | 4,279,200 |
| 2023-09-27 | $7.15 | $7.24 | $6.99 | $7.13 | $7.13 | 7,150,800 |
| 2023-09-26 | $6.99 | $7.27 | $6.96 | $7.16 | $7.16 | 7,296,200 |
| 2023-09-25 | $6.99 | $7.10 | $6.96 | $7.00 | $7.00 | 2,571,000 |
| 2023-09-22 | $6.91 | $6.99 | $6.85 | $6.95 | $6.95 | 2,529,200 |
| 2023-09-21 | $7.01 | $7.04 | $6.88 | $6.92 | $6.92 | 3,354,500 |
| 2023-09-20 | $7.02 | $7.09 | $6.96 | $7.02 | $7.02 | 2,313,100 |
| 2023-09-19 | $7.15 | $7.15 | $7.00 | $7.03 | $7.03 | 2,487,900 |
| 2023-09-18 | $7.13 | $7.25 | $7.02 | $7.13 | $7.13 | 2,857,500 |
| 2023-09-15 | $7.10 | $7.18 | $6.97 | $7.12 | $7.12 | 2,176,200 |
| 2023-09-14 | $7.14 | $7.16 | $7.02 | $7.05 | $7.05 | 1,261,800 |
| 2023-09-13 | $7.20 | $7.21 | $7.07 | $7.13 | $7.13 | 1,565,300 |
| 2023-09-12 | $7.17 | $7.24 | $7.17 | $7.20 | $7.20 | 1,745,140 |
| 2023-09-11 | $7.15 | $7.22 | $7.10 | $7.17 | $7.17 | 2,529,600 |
| 2023-09-08 | $7.17 | $7.37 | $7.15 | $7.20 | $7.20 | 3,345,400 |
| 2023-09-07 | $7.29 | $7.30 | $7.15 | $7.17 | $7.17 | 2,519,190 |
| 2023-09-06 | $7.29 | $7.32 | $7.22 | $7.27 | $7.27 | 2,044,700 |
| 2023-09-05 | $7.25 | $7.36 | $7.22 | $7.28 | $7.28 | 2,724,030 |
| 2023-09-04 | $7.26 | $7.40 | $7.22 | $7.30 | $7.30 | 4,476,400 |
| 2023-09-01 | $7.23 | $7.45 | $6.94 | $7.25 | $7.25 | 9,380,980 |
| 2023-08-31 | $7.00 | $7.29 | $6.89 | $7.20 | $7.20 | 8,773,100 |
| 2023-08-30 | $6.99 | $7.09 | $6.91 | $6.99 | $6.99 | 3,002,200 |
| 2023-08-29 | $6.69 | $6.93 | $6.68 | $6.91 | $6.91 | 3,599,500 |
| 2023-08-28 | $6.91 | $7.00 | $6.67 | $6.69 | $6.69 | 3,428,900 |
| 2023-08-25 | $6.70 | $6.83 | $6.65 | $6.66 | $6.66 | 2,279,600 |
| 2023-08-24 | $6.76 | $6.82 | $6.68 | $6.73 | $6.73 | 2,160,300 |
| 2023-08-23 | $6.83 | $6.83 | $6.71 | $6.76 | $6.76 | 2,037,000 |
| 2023-08-22 | $6.92 | $6.99 | $6.70 | $6.83 | $6.83 | 3,089,200 |
| 2023-08-21 | $7.00 | $7.12 | $6.87 | $6.92 | $6.92 | 2,532,700 |
| 2023-08-18 | $7.08 | $7.17 | $7.00 | $7.03 | $7.03 | 2,573,300 |
| 2023-08-17 | $6.89 | $7.09 | $6.88 | $7.09 | $7.09 | 4,000,200 |
| 2023-08-16 | $7.06 | $7.07 | $6.92 | $6.93 | $6.93 | 1,265,800 |
| 2023-08-15 | $7.10 | $7.13 | $7.00 | $7.05 | $7.05 | 1,010,400 |
| 2023-08-14 | $7.00 | $7.10 | $6.94 | $7.10 | $7.10 | 2,011,400 |
| 2023-08-11 | $7.18 | $7.18 | $6.99 | $6.99 | $6.99 | 2,446,900 |
| 2023-08-10 | $7.09 | $7.22 | $7.03 | $7.16 | $7.16 | 2,723,700 |
| 2023-08-09 | $7.11 | $7.22 | $7.06 | $7.09 | $7.09 | 1,930,900 |
| 2023-08-08 | $7.26 | $7.27 | $7.10 | $7.13 | $7.13 | 1,767,200 |
| 2023-08-07 | $7.37 | $7.38 | $7.17 | $7.23 | $7.23 | 2,667,000 |
| 2023-08-04 | $7.28 | $7.40 | $7.24 | $7.34 | $7.34 | 2,881,700 |
| 2023-08-03 | $7.34 | $7.37 | $7.26 | $7.27 | $7.27 | 1,911,000 |
| 2023-08-02 | $7.27 | $7.36 | $7.21 | $7.33 | $7.33 | 2,873,400 |
| 2023-08-01 | $7.40 | $7.41 | $7.26 | $7.29 | $7.29 | 2,306,600 |
| 2023-07-31 | $7.22 | $7.38 | $7.22 | $7.36 | $7.36 | 2,461,900 |
| 2023-07-28 | $7.25 | $7.32 | $7.16 | $7.24 | $7.24 | 2,430,200 |
| 2023-07-27 | $7.17 | $7.39 | $7.17 | $7.26 | $7.26 | 2,042,800 |
| 2023-07-26 | $7.42 | $7.42 | $7.19 | $7.21 | $7.21 | 3,314,500 |
| 2023-07-25 | $7.25 | $7.43 | $7.25 | $7.43 | $7.43 | 3,368,200 |
| 2023-07-24 | $7.16 | $7.35 | $7.16 | $7.23 | $7.23 | 3,065,200 |
| 2023-07-21 | $7.24 | $7.40 | $7.20 | $7.20 | $7.20 | 4,592,000 |
| 2023-07-20 | $7.48 | $7.55 | $7.32 | $7.34 | $7.34 | 4,957,200 |
| 2023-07-19 | $7.62 | $7.68 | $7.36 | $7.39 | $7.39 | 8,328,500 |
| 2023-07-18 | $7.48 | $7.73 | $7.43 | $7.71 | $7.71 | 11,808,030 |
| 2023-07-17 | $7.34 | $7.76 | $6.97 | $7.53 | $7.53 | 12,719,520 |
| 2023-07-14 | $7.63 | $7.73 | $7.46 | $7.68 | $7.68 | 8,019,460 |
| 2023-07-13 | $7.72 | $7.78 | $7.61 | $7.69 | $7.69 | 7,311,900 |
| 2023-07-12 | $7.83 | $7.83 | $7.60 | $7.73 | $7.73 | 8,665,800 |
| 2023-07-11 | $7.65 | $7.84 | $7.57 | $7.82 | $7.82 | 11,947,260 |
| 2023-07-10 | $7.76 | $7.93 | $7.62 | $7.74 | $7.74 | 11,760,200 |
| 2023-07-07 | $8.03 | $8.05 | $7.72 | $7.75 | $7.75 | 16,573,060 |
| 2023-07-06 | $8.16 | $8.48 | $7.87 | $8.04 | $8.04 | 28,289,360 |
| 2023-07-05 | $7.41 | $8.22 | $7.26 | $8.22 | $8.22 | 20,794,600 |
| 2023-07-04 | $7.44 | $7.71 | $7.36 | $7.47 | $7.47 | 10,813,410 |
| 2023-07-03 | $7.46 | $7.50 | $7.29 | $7.43 | $7.43 | 9,152,400 |
| 2023-06-30 | $7.50 | $7.53 | $7.38 | $7.40 | $7.40 | 10,145,260 |
| 2023-06-29 | $7.50 | $7.63 | $7.36 | $7.58 | $7.58 | 14,733,360 |
| 2023-06-28 | $7.65 | $7.77 | $7.44 | $7.60 | $7.60 | 15,354,610 |
| 2023-06-27 | $7.50 | $8.13 | $7.33 | $7.74 | $7.74 | 25,764,660 |
| 2023-06-26 | $7.55 | $7.91 | $7.55 | $7.74 | $7.74 | 32,129,700 |
| 2023-06-21 | $7.25 | $7.89 | $7.18 | $7.89 | $7.89 | 26,409,360 |
| 2023-06-20 | $6.86 | $7.58 | $6.76 | $7.17 | $7.17 | 24,397,300 |
| 2023-06-19 | $7.08 | $7.27 | $6.80 | $6.89 | $6.89 | 17,437,460 |
| 2023-06-16 | $7.03 | $7.29 | $6.81 | $7.14 | $7.14 | 19,167,340 |
| 2023-06-15 | $7.08 | $7.10 | $6.90 | $6.94 | $6.94 | 5,996,100 |
| 2023-06-14 | $6.84 | $7.14 | $6.71 | $7.09 | $7.09 | 9,780,100 |
| 2023-06-13 | $6.73 | $6.83 | $6.54 | $6.80 | $6.80 | 7,439,700 |
| 2023-06-12 | $6.28 | $6.93 | $6.20 | $6.77 | $6.77 | 8,420,680 |
| 2023-06-09 | $6.24 | $6.37 | $6.21 | $6.31 | $6.31 | 2,778,500 |
| 2023-06-08 | $6.30 | $6.32 | $6.22 | $6.24 | $6.24 | 1,634,300 |
| 2023-06-07 | $6.37 | $6.37 | $6.25 | $6.30 | $6.30 | 1,420,000 |
| 2023-06-06 | $6.52 | $6.54 | $6.32 | $6.33 | $6.33 | 2,631,600 |
| 2023-06-05 | $6.63 | $6.66 | $6.47 | $6.48 | $6.48 | 2,662,500 |
| 2023-06-02 | $6.61 | $6.62 | $6.50 | $6.56 | $6.56 | 1,654,800 |
| 2023-06-01 | $6.55 | $6.63 | $6.44 | $6.57 | $6.57 | 2,710,800 |
| 2023-05-31 | $6.60 | $6.67 | $6.50 | $6.54 | $6.54 | 2,677,000 |
| 2023-05-30 | $6.66 | $6.72 | $6.57 | $6.64 | $6.64 | 1,858,100 |
| 2023-05-29 | $6.90 | $6.90 | $6.64 | $6.66 | $6.66 | 1,927,900 |
| 2023-05-26 | $6.78 | $6.78 | $6.64 | $6.72 | $6.72 | 1,839,800 |
| 2023-05-25 | $6.74 | $6.86 | $6.71 | $6.77 | $6.77 | 2,471,900 |
| 2023-05-24 | $6.75 | $6.90 | $6.69 | $6.81 | $6.81 | 3,239,600 |
| 2023-05-23 | $6.92 | $6.92 | $6.76 | $6.77 | $6.77 | 2,239,220 |
| 2023-05-22 | $6.79 | $6.95 | $6.66 | $6.88 | $6.88 | 3,415,900 |
| 2023-05-19 | $6.68 | $6.89 | $6.66 | $6.76 | $6.76 | 3,982,400 |
| 2023-05-18 | $6.64 | $6.74 | $6.57 | $6.74 | $6.74 | 3,668,360 |
| 2023-05-17 | $6.50 | $6.60 | $6.47 | $6.58 | $6.58 | 2,195,400 |
| 2023-05-16 | $6.51 | $6.52 | $6.41 | $6.47 | $6.47 | 1,559,800 |
| 2023-05-15 | $6.42 | $6.49 | $6.37 | $6.48 | $6.48 | 1,474,560 |
| 2023-05-12 | $6.47 | $6.53 | $6.40 | $6.43 | $6.43 | 1,694,800 |
| 2023-05-11 | $6.47 | $6.53 | $6.37 | $6.50 | $6.50 | 2,328,610 |
| 2023-05-10 | $6.41 | $6.47 | $6.38 | $6.40 | $6.40 | 1,710,300 |
| 2023-05-09 | $6.50 | $6.52 | $6.36 | $6.40 | $6.40 | 2,705,120 |
| 2023-05-08 | $6.39 | $6.49 | $6.38 | $6.45 | $6.45 | 2,005,700 |
| 2023-05-05 | $6.43 | $6.45 | $6.33 | $6.38 | $6.38 | 2,172,000 |
| 2023-05-04 | $6.19 | $6.41 | $6.19 | $6.38 | $6.38 | 3,460,300 |
| 2023-05-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-05-02 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-04-28 | $6.03 | $6.29 | $6.03 | $6.23 | $6.23 | 2,546,300 |
| 2023-04-27 | $6.00 | $6.12 | $5.92 | $6.04 | $6.04 | 1,889,300 |
| 2023-04-26 | $5.81 | $6.05 | $5.78 | $6.00 | $6.00 | 1,927,300 |
| 2023-04-25 | $5.94 | $5.98 | $5.76 | $5.83 | $5.83 | 2,196,800 |
| 2023-04-24 | $6.02 | $6.02 | $5.84 | $5.94 | $5.94 | 1,700,100 |
| 2023-04-21 | $6.07 | $6.16 | $5.99 | $6.01 | $6.01 | 1,918,500 |
| 2023-04-20 | $6.15 | $6.19 | $6.05 | $6.09 | $6.09 | 1,881,100 |
| 2023-04-19 | $6.19 | $6.21 | $6.13 | $6.16 | $6.16 | 1,344,800 |
| 2023-04-18 | $6.28 | $6.29 | $6.16 | $6.19 | $6.19 | 1,902,200 |
| 2023-04-17 | $6.28 | $6.28 | $6.22 | $6.26 | $6.26 | 1,511,500 |
| 2023-04-14 | $6.23 | $6.26 | $6.18 | $6.23 | $6.23 | 1,244,100 |
| 2023-04-13 | $6.31 | $6.31 | $6.20 | $6.22 | $6.22 | 1,794,990 |
| 2023-04-12 | $6.24 | $6.28 | $6.19 | $6.27 | $6.27 | 1,574,460 |
| 2023-04-11 | $6.33 | $6.39 | $6.20 | $6.23 | $6.23 | 3,022,700 |
| 2023-04-10 | $6.40 | $6.52 | $6.34 | $6.36 | $6.36 | 3,264,300 |
| 2023-04-07 | $6.33 | $6.57 | $6.33 | $6.37 | $6.37 | 3,253,600 |
| 2023-04-06 | $6.31 | $6.35 | $6.24 | $6.29 | $6.29 | 2,265,100 |
| 2023-04-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2023-04-04 | $6.48 | $6.48 | $6.28 | $6.30 | $6.30 | 4,580,400 |
| 2023-04-03 | $6.51 | $6.54 | $6.42 | $6.48 | $6.48 | 2,300,600 |
| 2023-03-31 | $6.54 | $6.56 | $6.46 | $6.48 | $6.48 | 2,291,500 |
| 2023-03-30 | $6.46 | $6.54 | $6.39 | $6.51 | $6.51 | 3,006,900 |
| 2023-03-29 | $6.50 | $6.50 | $6.35 | $6.42 | $6.42 | 2,330,800 |
| 2023-03-28 | $6.52 | $6.60 | $6.46 | $6.46 | $6.46 | 2,550,300 |
| 2023-03-27 | $6.59 | $6.60 | $6.41 | $6.50 | $6.50 | 3,724,100 |
| 2023-03-24 | $6.47 | $6.62 | $6.47 | $6.61 | $6.61 | 3,514,610 |
| 2023-03-23 | $6.50 | $6.54 | $6.46 | $6.49 | $6.49 | 2,552,260 |
| 2023-03-22 | $6.55 | $6.63 | $6.50 | $6.57 | $6.57 | 2,479,160 |
| 2023-03-21 | $6.38 | $6.59 | $6.37 | $6.55 | $6.55 | 3,023,060 |
| 2023-03-20 | $6.55 | $6.56 | $6.39 | $6.41 | $6.41 | 4,837,800 |
| 2023-03-17 | $6.55 | $6.64 | $6.52 | $6.54 | $6.54 | 3,561,200 |
| 2023-03-16 | $6.85 | $6.90 | $6.51 | $6.53 | $6.53 | 7,355,300 |
| 2023-03-15 | $6.54 | $7.00 | $6.50 | $6.88 | $6.88 | 10,819,110 |
| 2023-03-14 | $6.58 | $6.64 | $6.39 | $6.49 | $6.49 | 4,943,400 |
| 2023-03-13 | $6.66 | $6.70 | $6.41 | $6.53 | $6.53 | 6,866,100 |
| 2023-03-10 | $7.02 | $7.02 | $6.65 | $6.65 | $6.65 | 9,875,800 |
| 2023-03-09 | $7.29 | $7.29 | $6.98 | $7.08 | $7.08 | 11,081,900 |
| 2023-03-08 | $7.28 | $7.49 | $7.17 | $7.32 | $7.32 | 14,471,000 |
| 2023-03-07 | $7.24 | $7.60 | $7.20 | $7.37 | $7.37 | 24,120,140 |
| 2023-03-06 | $6.99 | $7.63 | $6.99 | $7.33 | $7.33 | 21,745,830 |
| 2023-03-03 | $6.81 | $6.94 | $6.78 | $6.94 | $6.94 | 3,390,400 |
| 2023-03-02 | $6.89 | $6.94 | $6.80 | $6.83 | $6.83 | 3,307,200 |
| 2023-03-01 | $6.91 | $6.92 | $6.76 | $6.88 | $6.88 | 4,494,900 |
| 2023-02-28 | $7.02 | $7.04 | $6.85 | $6.90 | $6.90 | 3,224,100 |
| 2023-02-27 | $7.00 | $7.12 | $6.96 | $7.02 | $7.02 | 4,300,600 |
| 2023-02-24 | $7.09 | $7.18 | $6.99 | $7.08 | $7.08 | 2,726,400 |
| 2023-02-23 | $7.04 | $7.16 | $6.94 | $7.10 | $7.10 | 4,350,900 |
| 2023-02-22 | $7.02 | $7.02 | $6.85 | $7.00 | $7.00 | 2,953,000 |
| 2023-02-21 | $6.99 | $7.03 | $6.91 | $6.99 | $6.99 | 3,038,600 |
| 2023-02-20 | $6.96 | $6.98 | $6.81 | $6.95 | $6.95 | 4,826,640 |
| 2023-02-17 | $7.01 | $7.09 | $6.94 | $6.96 | $6.96 | 3,401,000 |
| 2023-02-16 | $7.15 | $7.28 | $6.89 | $6.95 | $6.95 | 5,209,540 |
| 2023-02-15 | $7.08 | $7.38 | $7.07 | $7.13 | $7.13 | 5,922,700 |
| 2023-02-14 | $7.08 | $7.13 | $6.99 | $7.07 | $7.07 | 3,547,350 |
| 2023-02-13 | $7.09 | $7.13 | $7.02 | $7.07 | $7.07 | 2,998,800 |
| 2023-02-10 | $7.09 | $7.17 | $7.04 | $7.09 | $7.09 | 2,474,050 |
| 2023-02-09 | $7.02 | $7.12 | $6.97 | $7.09 | $7.09 | 3,252,550 |
| 2023-02-08 | $7.09 | $7.12 | $6.93 | $7.02 | $7.02 | 4,086,100 |
| 2023-02-07 | $6.90 | $7.03 | $6.80 | $6.98 | $6.98 | 3,568,800 |
| 2023-02-06 | $6.84 | $6.97 | $6.80 | $6.89 | $6.89 | 2,585,000 |
| 2023-02-03 | $6.84 | $6.95 | $6.77 | $6.85 | $6.85 | 2,559,300 |
| 2023-02-02 | $6.91 | $6.95 | $6.80 | $6.83 | $6.83 | 4,039,640 |
| 2023-02-01 | $6.78 | $7.07 | $6.75 | $6.92 | $6.92 | 5,120,300 |
| 2023-01-31 | $6.68 | $6.79 | $6.54 | $6.75 | $6.75 | 4,149,400 |
| 2023-01-30 | $6.68 | $6.79 | $6.63 | $6.78 | $6.78 | 3,745,500 |
| 2023-01-20 | $6.60 | $6.66 | $6.53 | $6.61 | $6.61 | 2,355,300 |
| 2023-01-19 | $6.63 | $6.86 | $6.52 | $6.54 | $6.54 | 5,087,760 |
| 2023-01-18 | $6.50 | $6.62 | $6.42 | $6.57 | $6.57 | 5,268,100 |
| 2023-01-17 | $6.23 | $6.83 | $6.23 | $6.50 | $6.50 | 9,079,200 |
| 2023-01-16 | $6.16 | $6.29 | $6.16 | $6.27 | $6.27 | 1,765,600 |
| 2023-01-13 | $6.18 | $6.22 | $6.12 | $6.18 | $6.18 | 1,898,600 |
| 2023-01-12 | $6.30 | $6.30 | $6.18 | $6.20 | $6.20 | 2,125,100 |
| 2023-01-11 | $6.40 | $6.41 | $6.24 | $6.24 | $6.24 | 2,020,700 |
| 2023-01-10 | $6.44 | $6.45 | $6.33 | $6.35 | $6.35 | 2,337,600 |
| 2023-01-09 | $6.42 | $6.53 | $6.41 | $6.47 | $6.47 | 2,064,700 |
| 2023-01-06 | $6.47 | $6.62 | $6.40 | $6.45 | $6.45 | 3,275,800 |
| 2023-01-05 | $6.47 | $6.48 | $6.33 | $6.43 | $6.43 | 2,239,760 |
| 2023-01-04 | $6.50 | $6.50 | $6.35 | $6.43 | $6.43 | 2,980,730 |
| 2023-01-03 | $6.31 | $6.51 | $6.28 | $6.44 | $6.44 | 2,691,200 |
| 2023-01-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-12-30 | $6.32 | $6.33 | $6.24 | $6.32 | $6.32 | 1,398,200 |
| 2022-12-29 | $6.28 | $6.35 | $6.24 | $6.26 | $6.26 | 1,889,200 |
| 2022-12-28 | $6.34 | $6.55 | $6.23 | $6.33 | $6.33 | 4,179,700 |
| 2022-12-27 | $6.40 | $6.43 | $6.26 | $6.34 | $6.34 | 1,800,700 |
| 2022-12-26 | $6.28 | $6.42 | $6.25 | $6.40 | $6.40 | 2,021,700 |
| 2022-12-23 | $6.25 | $6.36 | $6.23 | $6.27 | $6.27 | 1,653,300 |
| 2022-12-22 | $6.54 | $6.54 | $6.28 | $6.31 | $6.31 | 2,117,600 |
| 2022-12-21 | $6.58 | $6.60 | $6.39 | $6.47 | $6.47 | 2,529,200 |
| 2022-12-20 | $6.51 | $6.62 | $6.44 | $6.57 | $6.57 | 1,988,800 |
| 2022-12-19 | $6.78 | $6.80 | $6.51 | $6.53 | $6.53 | 3,625,290 |
| 2022-12-16 | $6.96 | $6.96 | $6.75 | $6.80 | $6.80 | 2,548,360 |
| 2022-12-15 | $6.84 | $6.99 | $6.81 | $6.96 | $6.96 | 2,145,300 |
| 2022-12-14 | $6.97 | $6.99 | $6.80 | $6.83 | $6.83 | 2,903,800 |
| 2022-12-13 | $7.14 | $7.19 | $6.91 | $6.92 | $6.92 | 4,138,800 |
| 2022-12-12 | $7.10 | $7.20 | $6.96 | $7.15 | $7.15 | 4,543,000 |
| 2022-12-09 | $7.18 | $7.21 | $7.07 | $7.10 | $7.10 | 3,801,700 |
| 2022-12-08 | $7.28 | $7.31 | $7.10 | $7.16 | $7.16 | 4,893,900 |
| 2022-12-07 | $7.33 | $7.35 | $7.21 | $7.25 | $7.25 | 4,104,700 |
| 2022-12-06 | $7.47 | $7.51 | $7.30 | $7.33 | $7.33 | 7,890,800 |
| 2022-12-05 | $7.20 | $7.79 | $7.00 | $7.50 | $7.50 | 15,314,500 |
| 2022-12-01 | $7.11 | $7.15 | $6.84 | $6.88 | $6.88 | 4,917,250 |
| 2022-11-30 | $6.83 | $7.07 | $6.75 | $7.00 | $7.00 | 4,772,220 |
| 2022-11-29 | $6.70 | $6.89 | $6.70 | $6.86 | $6.86 | 3,936,800 |
| 2022-11-28 | $6.70 | $6.87 | $6.68 | $6.76 | $6.76 | 4,029,300 |
| 2022-11-25 | $7.11 | $7.20 | $6.88 | $6.90 | $6.90 | 5,181,300 |
| 2022-11-24 | $7.03 | $7.25 | $7.00 | $7.11 | $7.11 | 6,612,700 |
| 2022-11-23 | $7.09 | $7.34 | $6.90 | $7.03 | $7.03 | 11,889,960 |
| 2022-11-22 | $6.95 | $7.18 | $6.85 | $7.09 | $7.09 | 7,853,900 |
| 2022-11-21 | $6.86 | $6.98 | $6.78 | $6.94 | $6.94 | 4,542,500 |
| 2022-11-18 | $6.85 | $7.15 | $6.83 | $6.86 | $6.86 | 5,364,860 |
| 2022-11-17 | $6.93 | $6.97 | $6.83 | $6.88 | $6.88 | 3,315,400 |
| 2022-11-16 | $6.96 | $7.11 | $6.89 | $6.99 | $6.99 | 4,316,500 |
| 2022-11-15 | $6.86 | $6.99 | $6.80 | $6.96 | $6.96 | 4,067,500 |
| 2022-11-14 | $7.12 | $7.12 | $6.85 | $6.88 | $6.88 | 7,190,520 |
| 2022-11-11 | $6.85 | $7.20 | $6.66 | $7.12 | $7.12 | 12,129,610 |
| 2022-11-10 | $6.68 | $6.82 | $6.65 | $6.73 | $6.73 | 7,048,200 |
| 2022-11-09 | $6.99 | $7.00 | $6.75 | $6.76 | $6.76 | 5,807,800 |
| 2022-11-08 | $7.13 | $7.17 | $6.88 | $6.96 | $6.96 | 5,925,600 |
| 2022-11-07 | $6.78 | $7.20 | $6.78 | $7.10 | $7.10 | 12,286,600 |
| 2022-11-04 | $7.24 | $7.35 | $7.11 | $7.19 | $7.19 | 14,592,400 |
| 2022-11-03 | $7.14 | $7.36 | $7.04 | $7.30 | $7.30 | 14,772,500 |
| 2022-11-02 | $7.20 | $7.20 | $7.01 | $7.10 | $7.10 | 10,225,600 |
| 2022-11-01 | $6.86 | $7.32 | $6.86 | $7.26 | $7.26 | 11,556,700 |
| 2022-10-31 | $6.55 | $7.11 | $6.50 | $6.95 | $6.95 | 10,262,080 |
| 2022-10-28 | $6.85 | $7.10 | $6.60 | $6.67 | $6.67 | 9,258,300 |
| 2022-10-27 | $7.10 | $7.13 | $6.83 | $6.85 | $6.85 | 12,148,410 |
| 2022-10-26 | $7.10 | $7.38 | $7.02 | $7.14 | $7.14 | 17,184,990 |
| 2022-10-25 | $7.13 | $7.48 | $6.98 | $7.36 | $7.36 | 22,130,490 |
| 2022-10-24 | $7.57 | $7.58 | $7.03 | $7.09 | $7.09 | 20,996,500 |
| 2022-10-21 | $6.62 | $7.00 | $6.56 | $6.89 | $6.89 | 13,739,040 |
| 2022-10-20 | $7.00 | $7.20 | $6.66 | $6.70 | $6.70 | 18,614,920 |
| 2022-10-19 | $7.06 | $7.22 | $6.68 | $6.88 | $6.88 | 18,621,280 |
| 2022-10-18 | $6.22 | $6.71 | $6.16 | $6.71 | $6.71 | 4,616,110 |
| 2022-10-17 | $5.93 | $6.14 | $5.93 | $6.10 | $6.10 | 2,384,360 |
| 2022-10-14 | $5.88 | $5.97 | $5.87 | $5.94 | $5.94 | 2,137,000 |
| 2022-10-13 | $5.81 | $5.92 | $5.71 | $5.83 | $5.83 | 2,591,510 |
| 2022-10-12 | $5.54 | $5.76 | $5.46 | $5.75 | $5.75 | 3,350,760 |
| 2022-10-11 | $5.50 | $5.61 | $5.41 | $5.55 | $5.55 | 2,905,600 |
| 2022-10-10 | $5.65 | $5.73 | $5.50 | $5.54 | $5.54 | 2,327,500 |
| 2022-09-30 | $5.77 | $5.77 | $5.63 | $5.65 | $5.65 | 1,602,600 |
| 2022-09-29 | $5.80 | $5.92 | $5.71 | $5.72 | $5.72 | 2,167,250 |
| 2022-09-28 | $6.01 | $6.01 | $5.79 | $5.80 | $5.80 | 2,036,650 |
| 2022-09-27 | $5.86 | $6.00 | $5.80 | $5.96 | $5.96 | 2,387,100 |
| 2022-09-26 | $5.96 | $5.96 | $5.75 | $5.80 | $5.80 | 2,699,000 |
| 2022-09-23 | $6.08 | $6.13 | $5.94 | $5.98 | $5.98 | 2,771,700 |
| 2022-09-22 | $6.07 | $6.21 | $6.06 | $6.08 | $6.08 | 2,510,900 |
| 2022-09-21 | $6.13 | $6.18 | $6.00 | $6.16 | $6.16 | 2,582,600 |
| 2022-09-20 | $5.93 | $6.15 | $5.93 | $6.09 | $6.09 | 2,768,900 |
| 2022-09-19 | $6.01 | $6.13 | $5.88 | $5.92 | $5.92 | 3,380,120 |
| 2022-09-16 | $6.21 | $6.24 | $6.04 | $6.06 | $6.06 | 2,892,200 |
| 2022-09-15 | $6.45 | $6.49 | $6.08 | $6.18 | $6.18 | 5,498,200 |
| 2022-09-14 | $6.64 | $6.64 | $6.41 | $6.44 | $6.44 | 3,697,500 |
| 2022-09-13 | $6.63 | $6.73 | $6.63 | $6.70 | $6.70 | 1,710,580 |
| 2022-09-12 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2022-09-09 | $6.72 | $6.72 | $6.57 | $6.62 | $6.62 | 2,253,700 |
| 2022-09-08 | $6.80 | $6.90 | $6.66 | $6.67 | $6.67 | 2,620,500 |
| 2022-09-07 | $6.93 | $6.97 | $6.75 | $6.80 | $6.80 | 3,659,600 |
| 2022-09-06 | $6.90 | $6.95 | $6.78 | $6.91 | $6.91 | 3,007,820 |
| 2022-09-05 | $6.76 | $6.87 | $6.76 | $6.84 | $6.84 | 1,945,500 |
| 2022-09-02 | $6.69 | $6.78 | $6.62 | $6.76 | $6.76 | 2,172,200 |
| 2022-09-01 | $6.62 | $6.73 | $6.58 | $6.64 | $6.64 | 2,424,000 |
| 2022-08-31 | $6.80 | $6.84 | $6.61 | $6.62 | $6.62 | 3,006,300 |
| 2022-08-30 | $7.01 | $7.13 | $6.78 | $6.84 | $6.84 | 4,348,000 |
| 2022-08-29 | $6.55 | $7.13 | $6.55 | $7.04 | $7.04 | 6,981,100 |
| 2022-08-26 | $6.84 | $6.96 | $6.71 | $6.74 | $6.74 | 4,099,800 |
| 2022-08-25 | $7.05 | $7.06 | $6.78 | $6.85 | $6.85 | 6,147,850 |
| 2022-08-24 | $7.23 | $7.28 | $6.95 | $6.98 | $6.98 | 6,547,930 |
| 2022-08-23 | $7.36 | $7.36 | $7.15 | $7.21 | $7.21 | 5,972,990 |
| 2022-08-22 | $7.20 | $7.34 | $7.06 | $7.34 | $7.34 | 5,709,100 |
| 2022-08-19 | $7.40 | $7.53 | $7.22 | $7.22 | $7.22 | 7,352,710 |
| 2022-08-18 | $7.56 | $7.65 | $7.33 | $7.46 | $7.46 | 10,513,070 |
| 2022-08-17 | $7.72 | $7.73 | $7.46 | $7.55 | $7.55 | 8,989,400 |
| 2022-08-16 | $7.61 | $7.76 | $7.56 | $7.68 | $7.68 | 9,301,800 |
| 2022-08-15 | $7.50 | $7.67 | $7.33 | $7.67 | $7.67 | 13,051,880 |
| 2022-08-12 | $7.70 | $7.92 | $7.56 | $7.61 | $7.61 | 16,239,510 |
| 2022-08-11 | $7.66 | $7.83 | $7.58 | $7.69 | $7.69 | 14,337,510 |
| 2022-08-10 | $7.79 | $7.87 | $7.59 | $7.84 | $7.84 | 14,514,260 |
| 2022-08-09 | $8.03 | $8.40 | $7.74 | $7.83 | $7.83 | 30,103,980 |
| 2022-08-08 | $7.56 | $8.26 | $7.52 | $8.26 | $8.26 | 23,881,330 |
| 2022-08-05 | $7.52 | $7.57 | $7.33 | $7.51 | $7.51 | 7,808,100 |
| 2022-08-04 | $7.24 | $7.50 | $7.17 | $7.50 | $7.50 | 12,672,140 |
| 2022-08-03 | $7.02 | $7.31 | $6.99 | $7.22 | $7.22 | 11,716,400 |
| 2022-08-02 | $7.02 | $7.03 | $6.69 | $7.02 | $7.02 | 7,703,200 |
| 2022-08-01 | $7.11 | $7.21 | $7.01 | $7.05 | $7.05 | 5,956,200 |
| 2022-07-29 | $7.17 | $7.39 | $7.10 | $7.11 | $7.11 | 8,049,560 |
| 2022-07-28 | $7.18 | $7.30 | $7.08 | $7.11 | $7.11 | 5,884,130 |
| 2022-07-27 | $7.01 | $7.18 | $6.98 | $7.13 | $7.13 | 4,457,570 |
| 2022-07-26 | $7.14 | $7.15 | $6.84 | $7.04 | $7.04 | 4,537,750 |
| 2022-07-25 | $7.25 | $7.35 | $7.04 | $7.05 | $7.05 | 7,037,130 |
| 2022-07-22 | $7.12 | $7.67 | $7.00 | $7.37 | $7.37 | 13,377,530 |
| 2022-07-21 | $6.83 | $7.45 | $6.73 | $7.16 | $7.16 | 11,641,750 |
| 2022-07-20 | $6.89 | $6.90 | $6.72 | $6.81 | $6.81 | 3,256,300 |
| 2022-07-19 | $6.76 | $6.95 | $6.69 | $6.82 | $6.82 | 4,460,200 |
| 2022-07-18 | $6.61 | $6.93 | $6.52 | $6.74 | $6.74 | 5,080,200 |
| 2022-07-15 | $6.81 | $6.92 | $6.50 | $6.58 | $6.58 | 8,302,700 |
| 2022-07-14 | $6.87 | $7.13 | $6.76 | $7.04 | $7.04 | 8,587,460 |
| 2022-07-13 | $6.85 | $6.96 | $6.71 | $6.87 | $6.87 | 5,472,730 |
| 2022-07-12 | $7.10 | $7.10 | $6.72 | $6.78 | $6.78 | 8,582,820 |
| 2022-07-11 | $7.15 | $7.23 | $6.97 | $7.10 | $7.10 | 12,293,200 |
| 2022-07-08 | $7.14 | $7.38 | $6.96 | $7.16 | $7.16 | 25,740,560 |
| 2022-07-07 | $6.31 | $6.94 | $6.29 | $6.94 | $6.94 | 15,589,300 |
| 2022-07-06 | $6.25 | $6.40 | $6.22 | $6.31 | $6.31 | 3,694,120 |
| 2022-07-05 | $6.38 | $6.41 | $6.20 | $6.30 | $6.30 | 5,409,010 |
| 2022-07-04 | $6.66 | $6.66 | $6.38 | $6.38 | $6.38 | 5,400,620 |
| 2022-07-01 | $6.75 | $6.75 | $6.48 | $6.58 | $6.58 | 7,484,110 |
| 2022-06-30 | $6.89 | $7.06 | $6.68 | $6.73 | $6.73 | 9,307,700 |
| 2022-06-29 | $7.15 | $7.23 | $6.80 | $6.86 | $6.86 | 19,201,130 |
| 2022-06-28 | $6.55 | $7.15 | $6.50 | $7.15 | $7.15 | 18,893,290 |
| 2022-06-27 | $6.28 | $6.57 | $6.23 | $6.50 | $6.50 | 5,747,500 |
| 2022-06-24 | $6.30 | $6.34 | $6.21 | $6.23 | $6.23 | 2,778,000 |
| 2022-06-23 | $6.16 | $6.31 | $6.13 | $6.30 | $6.30 | 2,628,310 |
| 2022-06-22 | $6.29 | $6.29 | $6.13 | $6.16 | $6.16 | 3,550,100 |
| 2022-06-21 | $6.27 | $6.43 | $6.20 | $6.27 | $6.27 | 4,066,160 |
| 2022-06-20 | $6.32 | $6.37 | $6.23 | $6.27 | $6.27 | 2,642,100 |
| 2022-06-17 | $6.34 | $6.43 | $6.25 | $6.29 | $6.29 | 2,704,200 |
| 2022-06-16 | $6.31 | $6.51 | $6.27 | $6.38 | $6.38 | 3,907,110 |
| 2022-06-15 | $6.28 | $6.43 | $6.26 | $6.26 | $6.26 | 4,008,500 |
| 2022-06-14 | $6.41 | $6.41 | $6.18 | $6.33 | $6.33 | 4,221,000 |
| 2022-06-13 | $6.46 | $6.67 | $6.36 | $6.47 | $6.47 | 4,860,300 |
| 2022-06-10 | $6.44 | $6.52 | $6.38 | $6.44 | $6.44 | 2,637,870 |
| 2022-06-09 | $6.63 | $6.64 | $6.41 | $6.44 | $6.44 | 2,979,500 |
| 2022-06-08 | $6.69 | $6.78 | $6.40 | $6.57 | $6.57 | 4,747,210 |
| 2022-06-07 | $6.78 | $6.80 | $6.52 | $6.63 | $6.63 | 6,552,380 |
| 2022-06-06 | $6.96 | $7.02 | $6.68 | $6.74 | $6.74 | 8,453,020 |
| 2022-06-02 | $6.81 | $7.08 | $6.78 | $7.00 | $7.00 | 6,328,300 |
| 2022-06-01 | $6.66 | $7.27 | $6.63 | $6.94 | $6.94 | 9,397,750 |
| 2022-05-31 | $6.53 | $6.72 | $6.43 | $6.71 | $6.71 | 8,407,680 |
| 2022-05-30 | $6.45 | $6.88 | $6.33 | $6.61 | $6.61 | 16,278,790 |
| 2022-05-27 | $5.89 | $6.51 | $5.82 | $6.28 | $6.28 | 12,895,280 |
| 2022-05-26 | $5.85 | $5.95 | $5.76 | $5.92 | $5.92 | 1,697,010 |
| 2022-05-25 | $5.71 | $5.85 | $5.70 | $5.83 | $5.83 | 1,451,100 |
| 2022-05-24 | $6.02 | $6.02 | $5.73 | $5.73 | $5.73 | 2,400,200 |
| 2022-05-23 | $5.90 | $6.04 | $5.82 | $6.00 | $6.00 | 2,323,920 |
| 2022-05-20 | $5.68 | $5.94 | $5.68 | $5.90 | $5.90 | 3,998,900 |
| 2022-05-19 | $5.53 | $5.76 | $5.45 | $5.75 | $5.75 | 4,795,800 |
| 2022-05-18 | $5.67 | $5.94 | $5.64 | $5.67 | $5.67 | 7,364,700 |
| 2022-05-17 | $5.78 | $5.81 | $5.65 | $5.69 | $5.69 | 2,732,900 |
| 2022-05-16 | $5.77 | $5.82 | $5.69 | $5.78 | $5.78 | 1,348,310 |
| 2022-05-13 | $5.71 | $5.77 | $5.67 | $5.73 | $5.73 | 1,363,700 |
| 2022-05-12 | $5.70 | $5.77 | $5.61 | $5.70 | $5.70 | 1,568,700 |
| 2022-05-11 | $5.73 | $5.84 | $5.68 | $5.69 | $5.69 | 2,217,910 |
| 2022-05-10 | $5.70 | $5.90 | $5.67 | $5.80 | $5.80 | 2,568,910 |
| 2022-05-09 | $5.60 | $5.94 | $5.59 | $5.80 | $5.80 | 2,507,400 |
| 2022-05-06 | $5.72 | $5.72 | $5.38 | $5.66 | $5.66 | 2,134,100 |
| 2022-05-05 | $5.65 | $5.85 | $5.41 | $5.82 | $5.82 | 4,087,500 |
| 2022-05-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-05-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-04-29 | $5.11 | $5.58 | $5.08 | $5.58 | $5.58 | 4,376,000 |
| 2022-04-28 | $5.20 | $5.22 | $4.98 | $5.07 | $5.07 | 1,409,400 |
| 2022-04-27 | $5.10 | $5.16 | $4.95 | $5.13 | $5.13 | 1,895,250 |
| 2022-04-26 | $5.29 | $5.34 | $5.08 | $5.10 | $5.10 | 1,863,520 |
| 2022-04-25 | $5.55 | $5.61 | $5.26 | $5.27 | $5.27 | 2,567,100 |
| 2022-04-22 | $5.77 | $5.78 | $5.54 | $5.64 | $5.64 | 1,497,600 |
| 2022-04-21 | $5.96 | $5.99 | $5.61 | $5.64 | $5.64 | 3,321,100 |
| 2022-04-20 | $6.07 | $6.17 | $5.94 | $5.99 | $5.99 | 1,559,000 |
| 2022-04-19 | $5.98 | $6.13 | $5.91 | $6.08 | $6.08 | 1,232,800 |
| 2022-04-18 | $6.09 | $6.09 | $5.95 | $5.98 | $5.98 | 1,953,500 |
| 2022-04-15 | $6.16 | $6.16 | $6.04 | $6.09 | $6.09 | 1,384,700 |
| 2022-04-14 | $6.12 | $6.39 | $6.11 | $6.17 | $6.17 | 2,292,700 |
| 2022-04-13 | $6.21 | $6.21 | $6.05 | $6.12 | $6.12 | 806,000 |
| 2022-04-12 | $6.15 | $6.25 | $6.00 | $6.21 | $6.21 | 1,615,100 |
| 2022-04-11 | $6.27 | $6.33 | $6.07 | $6.12 | $6.12 | 1,850,700 |
| 2022-04-08 | $6.28 | $6.48 | $6.11 | $6.36 | $6.36 | 2,658,200 |
| 2022-04-07 | $6.40 | $6.43 | $6.23 | $6.24 | $6.24 | 2,002,300 |
| 2022-04-06 | $6.36 | $6.47 | $6.31 | $6.41 | $6.41 | 2,108,620 |
| 2022-04-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-04-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-04-01 | $6.48 | $6.54 | $6.32 | $6.37 | $6.37 | 3,202,200 |
| 2022-03-31 | $6.37 | $6.85 | $6.37 | $6.51 | $6.51 | 6,315,600 |
| 2022-03-30 | $6.35 | $6.43 | $6.30 | $6.41 | $6.41 | 2,228,200 |
| 2022-03-29 | $6.47 | $6.51 | $6.21 | $6.40 | $6.40 | 4,208,060 |
| 2022-03-28 | $6.18 | $6.45 | $6.03 | $6.30 | $6.30 | 2,993,600 |
| 2022-03-25 | $6.26 | $6.30 | $6.16 | $6.18 | $6.18 | 1,178,700 |
| 2022-03-24 | $6.38 | $6.39 | $6.24 | $6.24 | $6.24 | 1,651,610 |
| 2022-03-23 | $6.38 | $6.44 | $6.30 | $6.39 | $6.39 | 2,655,020 |
| 2022-03-22 | $6.28 | $6.53 | $6.22 | $6.39 | $6.39 | 2,517,700 |
| 2022-03-21 | $6.33 | $6.39 | $6.20 | $6.29 | $6.29 | 1,625,300 |
| 2022-03-18 | $6.25 | $6.42 | $6.21 | $6.25 | $6.25 | 1,737,000 |
| 2022-03-17 | $6.33 | $6.45 | $6.29 | $6.31 | $6.31 | 2,032,710 |
| 2022-03-16 | $6.18 | $6.33 | $6.00 | $6.25 | $6.25 | 2,014,840 |
| 2022-03-15 | $6.39 | $6.40 | $6.06 | $6.10 | $6.10 | 2,619,480 |
| 2022-03-14 | $6.55 | $6.56 | $6.35 | $6.36 | $6.36 | 1,616,820 |
| 2022-03-11 | $6.54 | $6.58 | $6.32 | $6.56 | $6.56 | 1,505,760 |
| 2022-03-10 | $6.50 | $6.70 | $6.50 | $6.57 | $6.57 | 1,985,900 |
| 2022-03-09 | $6.66 | $6.70 | $6.15 | $6.42 | $6.42 | 4,197,480 |
| 2022-03-08 | $6.93 | $6.95 | $6.63 | $6.66 | $6.66 | 3,020,100 |
| 2022-03-07 | $7.01 | $7.01 | $6.82 | $6.90 | $6.90 | 1,613,430 |
| 2022-03-04 | $7.14 | $7.14 | $6.99 | $7.01 | $7.01 | 1,793,500 |
| 2022-03-03 | $7.11 | $7.17 | $7.05 | $7.14 | $7.14 | 1,622,700 |
| 2022-03-02 | $7.05 | $7.10 | $7.01 | $7.08 | $7.08 | 1,364,600 |
| 2022-03-01 | $7.17 | $7.19 | $7.05 | $7.08 | $7.08 | 1,391,900 |
| 2022-02-28 | $7.05 | $7.15 | $6.87 | $7.10 | $7.10 | 3,751,500 |
| 2022-02-25 | $6.93 | $7.09 | $6.90 | $7.01 | $7.01 | 2,724,420 |
| 2022-02-24 | $7.09 | $7.18 | $6.83 | $6.86 | $6.86 | 3,509,600 |
| 2022-02-23 | $7.11 | $7.19 | $7.02 | $7.07 | $7.07 | 2,436,600 |
| 2022-02-22 | $7.19 | $7.23 | $7.04 | $7.09 | $7.09 | 2,772,500 |
| 2022-02-21 | $6.95 | $7.27 | $6.94 | $7.23 | $7.23 | 3,898,000 |
| 2022-02-18 | $6.84 | $6.97 | $6.83 | $6.94 | $6.94 | 2,071,530 |
| 2022-02-17 | $7.04 | $7.04 | $6.87 | $6.87 | $6.87 | 2,228,800 |
| 2022-02-16 | $6.94 | $7.05 | $6.90 | $7.01 | $7.01 | 2,442,430 |
| 2022-02-15 | $7.02 | $7.13 | $6.86 | $6.93 | $6.93 | 3,633,300 |
| 2022-02-14 | $7.09 | $7.19 | $7.00 | $7.05 | $7.05 | 1,920,200 |
| 2022-02-11 | $7.30 | $7.31 | $7.03 | $7.06 | $7.06 | 2,752,060 |
| 2022-02-10 | $7.38 | $7.43 | $7.25 | $7.31 | $7.31 | 2,822,400 |
| 2022-02-09 | $7.29 | $7.40 | $7.22 | $7.33 | $7.33 | 2,157,200 |
| 2022-02-08 | $7.16 | $7.30 | $7.08 | $7.29 | $7.29 | 2,955,200 |
| 2022-02-07 | $7.08 | $7.28 | $6.98 | $7.16 | $7.16 | 2,369,610 |
| 2022-02-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-02-03 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-02-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-02-01 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-01-28 | $6.97 | $7.15 | $6.64 | $7.08 | $7.08 | 3,325,600 |
| 2022-01-27 | $7.14 | $7.18 | $6.87 | $6.88 | $6.88 | 2,849,400 |
| 2022-01-26 | $7.10 | $7.18 | $6.94 | $7.16 | $7.16 | 3,057,800 |
| 2022-01-25 | $7.20 | $7.25 | $6.99 | $7.03 | $7.03 | 3,701,900 |
| 2022-01-24 | $7.34 | $7.36 | $7.13 | $7.21 | $7.21 | 2,628,400 |
| 2022-01-21 | $7.30 | $7.50 | $7.18 | $7.38 | $7.38 | 4,037,230 |
| 2022-01-20 | $7.61 | $7.61 | $7.32 | $7.37 | $7.37 | 3,898,500 |
| 2022-01-19 | $7.55 | $7.62 | $7.47 | $7.60 | $7.60 | 3,168,000 |
| 2022-01-18 | $7.65 | $7.69 | $7.46 | $7.52 | $7.52 | 4,346,900 |
| 2022-01-17 | $7.69 | $7.82 | $7.58 | $7.61 | $7.61 | 3,980,420 |
| 2022-01-14 | $7.71 | $7.95 | $7.64 | $7.66 | $7.66 | 3,587,500 |
| 2022-01-13 | $7.90 | $7.95 | $7.71 | $7.71 | $7.71 | 3,857,300 |
| 2022-01-12 | $7.93 | $7.99 | $7.77 | $7.90 | $7.90 | 3,326,460 |
| 2022-01-11 | $7.94 | $8.17 | $7.86 | $7.93 | $7.93 | 3,319,780 |
| 2022-01-10 | $7.74 | $8.02 | $7.66 | $7.89 | $7.89 | 2,920,960 |
| 2022-01-07 | $7.99 | $8.10 | $7.71 | $7.74 | $7.74 | 4,708,750 |
| 2022-01-06 | $8.11 | $8.15 | $8.00 | $8.02 | $8.02 | 2,828,100 |
| 2022-01-05 | $8.20 | $8.20 | $7.99 | $8.13 | $8.13 | 3,859,400 |
| 2022-01-04 | $8.00 | $8.37 | $7.94 | $8.20 | $8.20 | 5,453,100 |
| 2022-01-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-12-31 | $7.97 | $8.12 | $7.77 | $8.00 | $8.00 | 7,480,280 |
| 2021-12-30 | $9.06 | $9.18 | $7.97 | $7.97 | $7.97 | 18,453,000 |
| 2021-12-29 | $8.51 | $8.98 | $8.38 | $8.85 | $8.85 | 5,365,800 |
| 2021-12-28 | $8.46 | $8.68 | $8.36 | $8.53 | $8.53 | 3,309,500 |
| 2021-12-27 | $8.52 | $8.57 | $8.37 | $8.47 | $8.47 | 3,459,600 |
| 2021-12-24 | $8.88 | $8.95 | $8.44 | $8.52 | $8.52 | 5,259,900 |
| 2021-12-23 | $8.68 | $9.08 | $8.58 | $8.94 | $8.94 | 5,503,500 |
| 2021-12-22 | $8.34 | $8.90 | $8.30 | $8.74 | $8.74 | 9,342,720 |
| 2021-12-21 | $8.30 | $8.47 | $8.19 | $8.26 | $8.26 | 6,527,800 |
| 2021-12-20 | $8.55 | $8.58 | $8.17 | $8.25 | $8.25 | 8,222,700 |
| 2021-12-17 | $8.73 | $8.77 | $8.43 | $8.55 | $8.55 | 5,591,440 |
| 2021-12-16 | $8.59 | $8.76 | $8.41 | $8.67 | $8.67 | 4,896,400 |
| 2021-12-15 | $8.59 | $8.80 | $8.56 | $8.59 | $8.59 | 4,099,320 |
| 2021-12-14 | $8.70 | $8.79 | $8.55 | $8.67 | $8.67 | 4,187,200 |
| 2021-12-13 | $8.97 | $9.00 | $8.58 | $8.69 | $8.69 | 6,244,100 |
| 2021-12-07 | $9.20 | $9.24 | $8.66 | $8.76 | $8.76 | 11,047,560 |
| 2021-12-06 | $9.54 | $9.54 | $9.04 | $9.14 | $9.14 | 7,344,600 |
| 2021-12-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 9,206,300 |
| 2021-12-02 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 9,834,150 |
| 2021-12-01 | $8.78 | $9.37 | $8.76 | $9.31 | $9.31 | 10,587,470 |
| 2021-11-30 | $8.69 | $9.08 | $8.69 | $8.78 | $8.78 | 7,590,000 |
| 2021-11-29 | $8.50 | $8.85 | $8.40 | $8.76 | $8.76 | 8,032,700 |
| 2021-11-26 | $8.64 | $8.88 | $8.46 | $8.63 | $8.63 | 10,629,870 |
| 2021-11-25 | $8.12 | $8.84 | $8.12 | $8.72 | $8.72 | 17,776,440 |
| 2021-11-24 | $7.75 | $8.50 | $7.66 | $8.32 | $8.32 | 25,954,100 |
| 2021-11-23 | $7.56 | $7.86 | $7.52 | $7.73 | $7.73 | 6,866,060 |
| 2021-11-22 | $7.63 | $7.66 | $7.30 | $7.59 | $7.59 | 5,851,230 |
| 2021-11-19 | $7.49 | $7.85 | $7.49 | $7.55 | $7.55 | 6,496,860 |
| 2021-11-18 | $7.48 | $7.68 | $7.40 | $7.53 | $7.53 | 9,075,120 |
| 2021-11-17 | $7.17 | $7.64 | $7.14 | $7.46 | $7.46 | 6,426,700 |
| 2021-11-16 | $7.12 | $7.27 | $7.12 | $7.17 | $7.17 | 2,736,420 |
| 2021-11-15 | $7.38 | $7.54 | $7.16 | $7.19 | $7.19 | 4,770,430 |
| 2021-11-12 | $7.32 | $7.40 | $7.20 | $7.36 | $7.36 | 4,294,240 |
| 2021-11-11 | $7.03 | $7.30 | $6.98 | $7.28 | $7.28 | 5,268,410 |
| 2021-11-10 | $6.98 | $7.03 | $6.86 | $7.03 | $7.03 | 3,142,350 |
| 2021-11-09 | $6.96 | $7.07 | $6.85 | $6.97 | $6.97 | 3,183,070 |
| 2021-11-08 | $6.87 | $7.14 | $6.61 | $6.96 | $6.96 | 3,902,800 |
| 2021-11-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 2,961,900 |
| 2021-11-04 | $6.99 | $7.06 | $6.92 | $6.95 | $6.95 | 3,164,600 |
| 2021-11-03 | $7.02 | $7.09 | $6.81 | $6.92 | $6.92 | 3,482,930 |
| 2021-11-02 | $7.08 | $7.22 | $6.94 | $7.01 | $7.01 | 5,045,100 |
| 2021-11-01 | $6.77 | $7.20 | $6.60 | $7.11 | $7.11 | 9,322,140 |
| 2021-10-29 | $6.70 | $6.85 | $6.50 | $6.70 | $6.70 | 6,783,580 |
| 2021-10-28 | $6.95 | $7.03 | $6.60 | $6.67 | $6.67 | 5,188,220 |
| 2021-10-27 | $7.19 | $7.25 | $6.94 | $6.95 | $6.95 | 5,262,480 |
| 2021-10-26 | $7.33 | $7.36 | $7.17 | $7.21 | $7.21 | 3,375,700 |
| 2021-10-25 | $7.33 | $7.43 | $7.14 | $7.35 | $7.35 | 4,918,900 |
| 2021-10-22 | $7.57 | $7.57 | $7.25 | $7.32 | $7.32 | 6,726,560 |
| 2021-10-21 | $7.63 | $7.68 | $7.40 | $7.57 | $7.57 | 7,928,080 |
| 2021-10-20 | $7.64 | $7.78 | $7.57 | $7.63 | $7.63 | 6,664,020 |
| 2021-10-19 | $7.82 | $8.16 | $7.65 | $7.79 | $7.79 | 12,036,390 |
| 2021-10-18 | $6.99 | $7.72 | $6.93 | $7.72 | $7.72 | 11,215,730 |
| 2021-10-15 | $7.28 | $7.35 | $6.98 | $7.02 | $7.02 | 5,393,970 |
| 2021-10-14 | $7.01 | $7.33 | $6.88 | $7.29 | $7.29 | 5,778,000 |
| 2021-10-13 | $7.22 | $7.24 | $6.87 | $7.01 | $7.01 | 5,472,800 |
| 2021-10-12 | $7.32 | $7.52 | $7.06 | $7.22 | $7.22 | 8,986,500 |
| 2021-10-11 | $7.77 | $7.84 | $7.20 | $7.32 | $7.32 | 9,733,180 |
| 2021-09-30 | $7.90 | $8.02 | $7.73 | $7.79 | $7.79 | 7,182,850 |
| 2021-09-29 | $8.10 | $8.10 | $7.80 | $7.84 | $7.84 | 9,344,540 |
| 2021-09-28 | $7.67 | $8.44 | $7.49 | $8.19 | $8.19 | 15,112,130 |
| 2021-09-27 | $7.72 | $8.13 | $7.53 | $7.67 | $7.67 | 14,331,060 |
| 2021-09-24 | $7.58 | $7.97 | $7.39 | $7.87 | $7.87 | 13,361,120 |
| 2021-09-23 | $7.34 | $7.70 | $7.34 | $7.57 | $7.57 | 10,452,510 |
| 2021-09-22 | $7.31 | $7.75 | $7.22 | $7.37 | $7.37 | 8,058,510 |
| 2021-09-21 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-09-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-09-17 | $7.70 | $7.83 | $7.39 | $7.54 | $7.54 | 9,621,330 |
| 2021-09-16 | $7.55 | $8.24 | $7.45 | $7.82 | $7.82 | 18,645,020 |
| 2021-09-15 | $7.49 | $7.65 | $7.30 | $7.50 | $7.50 | 10,069,160 |
| 2021-09-14 | $8.39 | $8.39 | $7.40 | $7.44 | $7.44 | 22,328,900 |
| 2021-09-13 | $7.79 | $7.79 | $7.51 | $7.79 | $7.79 | 5,661,580 |
| 2021-09-09 | $7.96 | $8.00 | $7.35 | $7.39 | $7.39 | 24,522,470 |
| 2021-09-08 | $7.33 | $7.96 | $7.16 | $7.96 | $7.96 | 27,212,200 |
| 2021-09-07 | $7.36 | $7.42 | $7.15 | $7.24 | $7.24 | 18,465,650 |
| 2021-09-06 | $6.63 | $7.37 | $6.63 | $7.37 | $7.37 | 22,007,180 |
| 2021-09-03 | $6.75 | $6.75 | $6.46 | $6.70 | $6.70 | 10,390,800 |
| 2021-09-02 | $6.57 | $6.88 | $6.45 | $6.71 | $6.71 | 13,266,200 |
| 2021-09-01 | $6.36 | $6.70 | $6.29 | $6.65 | $6.65 | 13,586,890 |
| 2021-08-31 | $6.49 | $6.49 | $6.21 | $6.32 | $6.32 | 6,021,800 |
| 2021-08-30 | $6.46 | $6.54 | $6.22 | $6.31 | $6.31 | 8,770,100 |
| 2021-08-27 | $6.50 | $6.71 | $6.40 | $6.43 | $6.43 | 9,822,180 |
| 2021-08-26 | $6.37 | $6.59 | $6.36 | $6.48 | $6.48 | 10,250,170 |
| 2021-08-25 | $6.20 | $6.45 | $6.16 | $6.40 | $6.40 | 11,893,400 |
| 2021-08-24 | $6.57 | $6.78 | $6.38 | $6.47 | $6.47 | 22,829,040 |
| 2021-08-23 | $6.11 | $6.45 | $5.91 | $6.45 | $6.45 | 23,902,310 |
| 2021-08-20 | $5.63 | $6.05 | $5.58 | $5.86 | $5.86 | 6,917,400 |
| 2021-08-19 | $5.70 | $5.75 | $5.63 | $5.69 | $5.69 | 3,134,800 |
| 2021-08-18 | $5.61 | $5.77 | $5.50 | $5.67 | $5.67 | 5,709,010 |
| 2021-08-17 | $5.90 | $5.90 | $5.56 | $5.64 | $5.64 | 8,411,000 |
| 2021-08-16 | $5.87 | $5.95 | $5.82 | $5.87 | $5.87 | 3,289,000 |
| 2021-08-13 | $6.04 | $6.04 | $5.81 | $5.87 | $5.87 | 5,925,000 |
| 2021-08-12 | $6.01 | $6.08 | $5.94 | $5.99 | $5.99 | 5,236,870 |
| 2021-08-11 | $6.05 | $6.08 | $5.98 | $6.00 | $6.00 | 3,787,700 |
| 2021-08-10 | $6.13 | $6.16 | $5.98 | $6.04 | $6.04 | 4,464,300 |
| 2021-08-09 | $6.04 | $6.18 | $5.95 | $6.12 | $6.12 | 4,343,800 |
| 2021-08-06 | $5.96 | $6.06 | $5.91 | $6.06 | $6.06 | 3,733,100 |
| 2021-08-05 | $6.03 | $6.10 | $5.97 | $6.03 | $6.03 | 4,757,900 |
| 2021-08-04 | $6.19 | $6.20 | $6.07 | $6.09 | $6.09 | 3,890,900 |
| 2021-08-03 | $6.31 | $6.38 | $6.12 | $6.13 | $6.13 | 4,342,600 |
| 2021-08-02 | $6.10 | $6.31 | $6.01 | $6.29 | $6.29 | 7,047,800 |
| 2021-07-30 | $6.09 | $6.18 | $6.01 | $6.11 | $6.11 | 4,819,300 |
| 2021-07-29 | $5.79 | $6.16 | $5.79 | $6.09 | $6.09 | 8,432,900 |
| 2021-07-28 | $5.99 | $6.04 | $5.65 | $5.74 | $5.74 | 9,459,340 |
| 2021-07-27 | $6.03 | $6.37 | $5.98 | $6.01 | $6.01 | 8,827,500 |
| 2021-07-26 | $6.28 | $6.35 | $5.97 | $6.14 | $6.14 | 10,284,250 |
| 2021-07-23 | $6.53 | $6.60 | $6.27 | $6.28 | $6.28 | 8,472,400 |
| 2021-07-22 | $6.62 | $6.73 | $6.52 | $6.52 | $6.52 | 7,783,800 |
| 2021-07-21 | $6.58 | $6.82 | $6.47 | $6.68 | $6.68 | 10,773,600 |
| 2021-07-20 | $6.33 | $6.87 | $6.23 | $6.57 | $6.57 | 13,196,460 |
| 2021-07-19 | $6.22 | $6.45 | $6.06 | $6.37 | $6.37 | 10,578,500 |
| 2021-07-16 | $6.22 | $6.45 | $6.15 | $6.20 | $6.20 | 8,064,900 |
| 2021-07-15 | $6.39 | $6.39 | $6.02 | $6.18 | $6.18 | 10,000,200 |
| 2021-07-14 | $6.13 | $6.46 | $6.13 | $6.32 | $6.32 | 11,248,700 |
| 2021-07-13 | $6.40 | $6.44 | $6.11 | $6.26 | $6.26 | 16,493,670 |
| 2021-07-12 | $6.81 | $6.81 | $6.37 | $6.47 | $6.47 | 12,814,600 |
| 2021-07-09 | $6.53 | $6.68 | $6.39 | $6.67 | $6.67 | 9,005,760 |
| 2021-07-08 | $6.66 | $6.80 | $6.55 | $6.58 | $6.58 | 6,619,900 |
| 2021-07-07 | $6.56 | $6.77 | $6.50 | $6.66 | $6.66 | 9,355,800 |
| 2021-07-06 | $6.63 | $6.79 | $6.55 | $6.65 | $6.65 | 9,201,300 |
| 2021-07-05 | $6.53 | $6.86 | $6.50 | $6.61 | $6.61 | 12,917,000 |
| 2021-07-01 | $6.96 | $7.12 | $6.60 | $6.63 | $6.63 | 25,923,300 |
| 2021-06-30 | $8.22 | $8.30 | $7.13 | $7.13 | $7.13 | 42,130,420 |
| 2021-06-29 | $7.31 | $7.92 | $7.26 | $7.92 | $7.92 | 31,336,780 |
| 2021-06-28 | $6.80 | $7.34 | $6.80 | $7.20 | $7.20 | 21,197,400 |
| 2021-06-25 | $6.96 | $7.01 | $6.66 | $6.68 | $6.68 | 21,052,470 |
| 2021-06-24 | $6.53 | $7.23 | $6.52 | $7.05 | $7.05 | 32,129,310 |
| 2021-06-23 | $6.62 | $6.76 | $6.36 | $6.57 | $6.57 | 17,695,430 |
| 2021-06-22 | $6.74 | $6.85 | $6.31 | $6.61 | $6.61 | 29,260,470 |
| 2021-06-21 | $5.87 | $6.42 | $5.85 | $6.42 | $6.42 | 9,251,580 |
| 2021-06-18 | $5.74 | $6.06 | $5.68 | $5.84 | $5.84 | 18,455,600 |
| 2021-06-17 | $5.65 | $5.86 | $5.59 | $5.68 | $5.68 | 12,365,500 |
| 2021-06-16 | $5.67 | $5.80 | $5.57 | $5.59 | $5.59 | 8,896,300 |
| 2021-06-15 | $5.72 | $5.81 | $5.55 | $5.69 | $5.69 | 10,824,780 |
| 2021-06-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-06-11 | $5.74 | $5.93 | $5.60 | $5.72 | $5.72 | 14,346,620 |
| 2021-06-10 | $5.94 | $6.09 | $5.60 | $5.68 | $5.68 | 20,807,600 |
| 2021-06-09 | $6.10 | $6.16 | $5.88 | $5.90 | $5.90 | 13,638,100 |
| 2021-06-08 | $6.37 | $6.50 | $6.04 | $6.11 | $6.11 | 17,620,180 |
| 2021-06-07 | $6.38 | $6.70 | $6.25 | $6.40 | $6.40 | 17,265,500 |
| 2021-06-04 | $6.52 | $6.67 | $6.33 | $6.42 | $6.42 | 19,652,390 |
| 2021-06-03 | $6.10 | $6.84 | $5.76 | $6.50 | $6.50 | 35,312,430 |
| 2021-06-02 | $7.08 | $7.13 | $6.35 | $6.35 | $6.35 | 24,228,990 |
| 2021-06-01 | $7.05 | $7.25 | $6.66 | $7.05 | $7.05 | 28,358,300 |
| 2021-05-31 | $6.76 | $7.48 | $6.33 | $7.21 | $7.21 | 44,830,580 |
| 2021-05-28 | $6.62 | $7.00 | $6.40 | $6.88 | $6.88 | 53,023,510 |
| 2021-05-27 | $5.85 | $6.36 | $5.85 | $6.36 | $6.36 | 12,055,900 |
| 2021-05-26 | $5.65 | $5.85 | $5.63 | $5.78 | $5.78 | 11,786,920 |
| 2021-05-25 | $5.33 | $5.83 | $5.32 | $5.63 | $5.63 | 16,139,750 |
| 2021-05-24 | $5.06 | $5.41 | $5.06 | $5.39 | $5.39 | 9,275,460 |
| 2021-05-21 | $5.01 | $5.11 | $4.96 | $5.09 | $5.09 | 4,524,650 |
| 2021-05-20 | $4.94 | $5.05 | $4.89 | $5.03 | $5.03 | 5,841,450 |
| 2021-05-19 | $4.77 | $5.08 | $4.73 | $4.94 | $4.94 | 8,529,700 |
| 2021-05-18 | $4.71 | $4.79 | $4.66 | $4.77 | $4.77 | 1,773,000 |
| 2021-05-17 | $4.78 | $4.81 | $4.70 | $4.71 | $4.71 | 2,144,800 |
| 2021-05-14 | $4.74 | $4.84 | $4.73 | $4.76 | $4.76 | 2,619,080 |
| 2021-05-13 | $4.79 | $4.85 | $4.73 | $4.74 | $4.74 | 2,471,070 |
| 2021-05-12 | $4.76 | $4.81 | $4.72 | $4.80 | $4.80 | 3,070,900 |
| 2021-05-11 | $4.66 | $4.77 | $4.64 | $4.75 | $4.75 | 1,819,170 |
| 2021-05-10 | $4.81 | $4.82 | $4.69 | $4.70 | $4.70 | 2,156,200 |
| 2021-05-07 | $4.64 | $4.79 | $4.61 | $4.75 | $4.75 | 2,936,300 |
| 2021-05-06 | $4.52 | $4.74 | $4.52 | $4.64 | $4.64 | 2,488,000 |
| 2021-05-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2021-05-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2021-04-30 | $4.68 | $4.72 | $4.43 | $4.52 | $4.52 | 4,739,000 |
| 2021-04-29 | $4.67 | $4.77 | $4.59 | $4.69 | $4.69 | 2,416,300 |
| 2021-04-28 | $4.75 | $4.80 | $4.67 | $4.67 | $4.67 | 2,373,000 |
| 2021-04-27 | $4.82 | $4.86 | $4.73 | $4.75 | $4.75 | 2,249,950 |
| 2021-04-26 | $4.78 | $4.95 | $4.76 | $4.83 | $4.83 | 4,824,600 |
| 2021-04-23 | $4.84 | $4.85 | $4.74 | $4.77 | $4.77 | 2,566,000 |
| 2021-04-22 | $4.86 | $4.91 | $4.79 | $4.86 | $4.86 | 2,874,100 |
| 2021-04-21 | $4.80 | $4.90 | $4.77 | $4.85 | $4.85 | 2,057,500 |
| 2021-04-20 | $4.90 | $4.94 | $4.83 | $4.83 | $4.83 | 3,361,600 |
| 2021-04-19 | $4.90 | $4.96 | $4.88 | $4.92 | $4.92 | 3,775,920 |
| 2021-04-16 | $4.78 | $4.93 | $4.73 | $4.90 | $4.90 | 3,406,810 |
| 2021-04-15 | $4.83 | $4.88 | $4.74 | $4.78 | $4.78 | 2,588,000 |
| 2021-04-14 | $4.77 | $4.85 | $4.71 | $4.82 | $4.82 | 3,057,600 |
| 2021-04-13 | $4.89 | $4.91 | $4.71 | $4.72 | $4.72 | 4,965,600 |
| 2021-04-12 | $5.00 | $5.03 | $4.91 | $4.91 | $4.91 | 3,952,800 |
| 2021-04-09 | $5.08 | $5.12 | $4.99 | $5.04 | $5.04 | 6,149,790 |
| 2021-04-08 | $4.97 | $5.34 | $4.95 | $5.13 | $5.13 | 11,407,100 |
| 2021-04-07 | $5.03 | $5.10 | $4.93 | $5.01 | $5.01 | 7,158,800 |
| 2021-04-06 | $5.07 | $5.15 | $5.04 | $5.07 | $5.07 | 10,263,170 |
| 2021-04-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-04-02 | $5.00 | $5.55 | $4.90 | $5.25 | $5.25 | 23,556,170 |
| 2021-04-01 | $5.18 | $5.18 | $5.10 | $5.18 | $5.18 | 14,158,770 |
| 2021-03-31 | $4.62 | $4.81 | $4.58 | $4.71 | $4.71 | 3,876,100 |
| 2021-03-30 | $4.82 | $4.87 | $4.63 | $4.66 | $4.66 | 6,850,370 |
| 2021-03-29 | $4.79 | $4.90 | $4.75 | $4.87 | $4.87 | 6,335,810 |
| 2021-03-26 | $4.72 | $4.88 | $4.71 | $4.76 | $4.76 | 7,425,980 |
| 2021-03-25 | $5.00 | $5.01 | $4.70 | $4.80 | $4.80 | 14,217,660 |
| 2021-03-24 | $5.60 | $5.97 | $5.07 | $5.22 | $5.22 | 27,915,870 |
| 2021-03-23 | $4.98 | $5.45 | $4.97 | $5.45 | $5.45 | 5,568,010 |
| 2021-03-22 | $4.62 | $4.95 | $4.62 | $4.95 | $4.95 | 8,720,600 |
| 2021-03-19 | $4.63 | $4.70 | $4.59 | $4.62 | $4.62 | 2,291,200 |
| 2021-03-18 | $4.73 | $4.77 | $4.63 | $4.67 | $4.67 | 2,810,800 |
| 2021-03-17 | $4.76 | $4.79 | $4.68 | $4.75 | $4.75 | 2,887,600 |
| 2021-03-16 | $4.77 | $4.86 | $4.66 | $4.80 | $4.80 | 3,770,500 |
| 2021-03-15 | $4.68 | $4.85 | $4.68 | $4.74 | $4.74 | 3,193,300 |
| 2021-03-12 | $4.64 | $4.73 | $4.55 | $4.69 | $4.69 | 2,934,780 |
| 2021-03-11 | $4.56 | $4.64 | $4.51 | $4.59 | $4.59 | 2,095,660 |
| 2021-03-10 | $4.70 | $4.74 | $4.50 | $4.56 | $4.56 | 2,745,900 |
| 2021-03-09 | $4.71 | $4.82 | $4.51 | $4.71 | $4.71 | 3,995,100 |
| 2021-03-08 | $4.79 | $4.85 | $4.72 | $4.72 | $4.72 | 3,466,100 |
| 2021-03-05 | $4.65 | $4.86 | $4.65 | $4.76 | $4.76 | 6,182,090 |
| 2021-03-04 | $4.57 | $5.06 | $4.55 | $4.95 | $4.95 | 8,724,690 |
| 2021-03-03 | $4.58 | $4.60 | $4.53 | $4.60 | $4.60 | 1,641,800 |
| 2021-03-02 | $4.64 | $4.69 | $4.57 | $4.60 | $4.60 | 1,683,100 |
| 2021-03-01 | $4.57 | $4.70 | $4.53 | $4.60 | $4.60 | 1,623,300 |
| 2021-02-26 | $4.55 | $4.58 | $4.47 | $4.57 | $4.57 | 1,977,500 |
| 2021-02-25 | $4.59 | $4.60 | $4.51 | $4.54 | $4.54 | 1,488,650 |
| 2021-02-24 | $4.59 | $4.65 | $4.50 | $4.54 | $4.54 | 2,955,560 |
| 2021-02-23 | $4.62 | $4.68 | $4.54 | $4.55 | $4.55 | 2,442,960 |
| 2021-02-22 | $4.62 | $4.79 | $4.60 | $4.63 | $4.63 | 4,245,950 |
| 2021-02-19 | $4.38 | $4.74 | $4.38 | $4.63 | $4.63 | 4,599,650 |
| 2021-02-18 | $4.24 | $4.42 | $4.15 | $4.38 | $4.38 | 3,680,500 |
| 2021-02-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2021-02-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2021-02-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2021-02-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2021-02-11 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2021-02-10 | $4.13 | $4.18 | $4.06 | $4.13 | $4.13 | 1,879,390 |
| 2021-02-09 | $4.02 | $4.10 | $4.02 | $4.07 | $4.07 | 1,114,080 |
| 2021-02-08 | $4.05 | $4.14 | $4.00 | $4.07 | $4.07 | 1,774,300 |
| 2021-02-05 | $4.17 | $4.19 | $4.06 | $4.07 | $4.07 | 1,688,300 |
| 2021-02-04 | $4.21 | $4.23 | $4.03 | $4.19 | $4.19 | 2,693,990 |
| 2021-02-03 | $4.34 | $4.34 | $4.22 | $4.23 | $4.23 | 1,504,310 |
| 2021-02-02 | $4.30 | $4.38 | $4.24 | $4.29 | $4.29 | 1,604,700 |
| 2021-02-01 | $4.22 | $4.38 | $4.13 | $4.35 | $4.35 | 2,679,710 |
| 2021-01-29 | $4.31 | $4.34 | $4.14 | $4.15 | $4.15 | 2,997,800 |
| 2021-01-28 | $4.39 | $4.42 | $4.30 | $4.30 | $4.30 | 2,075,900 |
| 2021-01-27 | $4.38 | $4.42 | $4.36 | $4.41 | $4.41 | 1,386,990 |
| 2021-01-26 | $4.45 | $4.52 | $4.35 | $4.38 | $4.38 | 2,004,900 |
| 2021-01-25 | $4.63 | $4.63 | $4.41 | $4.46 | $4.46 | 2,657,600 |
| 2021-01-22 | $4.60 | $4.63 | $4.52 | $4.59 | $4.59 | 2,465,300 |
| 2021-01-21 | $4.55 | $4.65 | $4.53 | $4.57 | $4.57 | 3,008,800 |
| 2021-01-20 | $4.62 | $4.62 | $4.52 | $4.53 | $4.53 | 1,935,000 |
| 2021-01-19 | $4.58 | $4.66 | $4.54 | $4.62 | $4.62 | 2,361,770 |
| 2021-01-18 | $4.47 | $4.61 | $4.47 | $4.54 | $4.54 | 1,891,410 |
| 2021-01-15 | $4.43 | $4.52 | $4.38 | $4.47 | $4.47 | 1,828,900 |
| 2021-01-14 | $4.39 | $4.44 | $4.34 | $4.42 | $4.42 | 1,812,720 |
| 2021-01-13 | $4.55 | $4.55 | $4.41 | $4.42 | $4.42 | 2,631,200 |
| 2021-01-12 | $4.54 | $4.58 | $4.49 | $4.55 | $4.55 | 1,225,500 |
| 2021-01-11 | $4.68 | $4.68 | $4.47 | $4.54 | $4.54 | 2,923,640 |
| 2021-01-08 | $4.52 | $4.81 | $4.41 | $4.68 | $4.68 | 3,759,400 |
| 2021-01-07 | $4.65 | $4.68 | $4.50 | $4.51 | $4.51 | 3,663,290 |
| 2021-01-06 | $4.79 | $4.82 | $4.60 | $4.69 | $4.69 | 4,504,610 |
| 2021-01-05 | $4.92 | $4.93 | $4.78 | $4.80 | $4.80 | 4,873,600 |
| 2021-01-04 | $4.93 | $4.97 | $4.89 | $4.93 | $4.93 | 2,485,090 |
| 2021-01-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-12-31 | $4.93 | $4.97 | $4.89 | $4.93 | $4.93 | 1,972,700 |
| 2020-12-30 | $5.00 | $5.00 | $4.92 | $4.93 | $4.93 | 2,121,640 |
| 2020-12-29 | $4.90 | $5.03 | $4.88 | $4.97 | $4.97 | 2,447,900 |
| 2020-12-28 | $4.94 | $4.95 | $4.86 | $4.90 | $4.90 | 1,812,900 |
| 2020-12-25 | $4.88 | $4.98 | $4.86 | $4.90 | $4.90 | 2,334,700 |
| 2020-12-24 | $4.94 | $4.96 | $4.84 | $4.91 | $4.91 | 3,920,700 |
| 2020-12-23 | $5.09 | $5.12 | $4.94 | $4.97 | $4.97 | 4,528,460 |
| 2020-12-22 | $5.04 | $5.24 | $4.99 | $5.08 | $5.08 | 5,597,700 |
| 2020-12-21 | $4.90 | $5.05 | $4.84 | $5.04 | $5.04 | 3,746,400 |
| 2020-12-18 | $4.96 | $5.00 | $4.91 | $4.93 | $4.93 | 2,617,000 |
| 2020-12-17 | $4.90 | $4.96 | $4.83 | $4.95 | $4.95 | 3,397,400 |
| 2020-12-16 | $5.04 | $5.04 | $4.91 | $4.92 | $4.92 | 3,701,300 |
| 2020-12-15 | $5.02 | $5.07 | $4.96 | $5.05 | $5.05 | 3,946,200 |
| 2020-12-14 | $5.08 | $5.08 | $4.94 | $5.00 | $5.00 | 4,607,300 |
| 2020-12-11 | $5.14 | $5.16 | $5.00 | $5.07 | $5.07 | 6,925,200 |
| 2020-12-10 | $5.25 | $5.25 | $5.09 | $5.16 | $5.16 | 7,483,260 |
| 2020-12-09 | $5.28 | $5.39 | $5.22 | $5.25 | $5.25 | 7,479,530 |
| 2020-12-08 | $5.47 | $5.47 | $5.26 | $5.29 | $5.29 | 13,875,280 |
| 2020-12-07 | $5.53 | $5.71 | $5.38 | $5.50 | $5.50 | 19,145,330 |
| 2020-12-04 | $6.36 | $6.36 | $5.78 | $5.84 | $5.84 | 38,412,490 |
| 2020-12-03 | $5.20 | $5.78 | $5.20 | $5.78 | $5.78 | 7,598,100 |
| 2020-12-02 | $5.19 | $5.27 | $5.16 | $5.25 | $5.25 | 2,725,100 |
| 2020-12-01 | $5.15 | $5.22 | $5.13 | $5.19 | $5.19 | 2,892,800 |
| 2020-11-30 | $5.21 | $5.27 | $5.16 | $5.16 | $5.16 | 2,822,600 |
| 2020-11-27 | $5.29 | $5.33 | $5.17 | $5.22 | $5.22 | 3,540,600 |
| 2020-11-26 | $5.38 | $5.42 | $5.27 | $5.31 | $5.31 | 4,270,590 |
| 2020-11-25 | $5.30 | $5.50 | $5.26 | $5.38 | $5.38 | 9,162,740 |
| 2020-11-24 | $5.17 | $5.34 | $5.13 | $5.30 | $5.30 | 5,542,910 |
| 2020-11-23 | $5.09 | $5.25 | $5.05 | $5.18 | $5.18 | 5,944,560 |
| 2020-11-20 | $5.07 | $5.10 | $5.02 | $5.08 | $5.08 | 2,413,400 |
| 2020-11-19 | $5.07 | $5.09 | $5.04 | $5.08 | $5.08 | 2,428,500 |
| 2020-11-18 | $5.02 | $5.08 | $4.99 | $5.08 | $5.08 | 2,818,700 |
| 2020-11-17 | $5.08 | $5.09 | $5.00 | $5.03 | $5.03 | 3,309,390 |
| 2020-11-16 | $5.00 | $5.08 | $4.96 | $5.08 | $5.08 | 2,960,650 |
| 2020-11-13 | $4.98 | $5.02 | $4.93 | $5.02 | $5.02 | 2,136,560 |
| 2020-11-12 | $4.94 | $4.98 | $4.91 | $4.98 | $4.98 | 1,891,100 |
| 2020-11-11 | $4.97 | $4.99 | $4.92 | $4.94 | $4.94 | 2,415,400 |
| 2020-11-10 | $5.03 | $5.06 | $4.94 | $4.99 | $4.99 | 2,904,300 |
| 2020-11-09 | $4.90 | $5.03 | $4.90 | $5.01 | $5.01 | 4,096,300 |
| 2020-11-06 | $4.96 | $4.97 | $4.88 | $4.90 | $4.90 | 3,007,410 |
| 2020-11-05 | $4.98 | $4.99 | $4.89 | $4.96 | $4.96 | 3,802,060 |
| 2020-11-04 | $5.04 | $5.06 | $4.91 | $4.92 | $4.92 | 3,657,200 |
| 2020-11-03 | $4.96 | $5.06 | $4.96 | $5.04 | $5.04 | 2,256,100 |
| 2020-11-02 | $5.08 | $5.10 | $4.96 | $4.96 | $4.96 | 3,594,500 |
| 2020-10-30 | $5.27 | $5.27 | $5.08 | $5.10 | $5.10 | 2,975,300 |
| 2020-10-29 | $5.10 | $5.32 | $5.06 | $5.22 | $5.22 | 4,115,300 |
| 2020-10-28 | $5.18 | $5.19 | $5.10 | $5.19 | $5.19 | 2,639,900 |
| 2020-10-27 | $5.17 | $5.20 | $5.13 | $5.17 | $5.17 | 3,102,600 |
| 2020-10-26 | $5.22 | $5.22 | $5.17 | $5.18 | $5.18 | 2,769,700 |
| 2020-10-23 | $5.25 | $5.26 | $5.20 | $5.23 | $5.23 | 3,146,030 |
| 2020-10-22 | $5.34 | $5.34 | $5.21 | $5.23 | $5.23 | 3,276,500 |
| 2020-10-21 | $5.41 | $5.41 | $5.30 | $5.32 | $5.32 | 2,598,830 |
| 2020-10-20 | $5.38 | $5.39 | $5.30 | $5.39 | $5.39 | 2,903,800 |
| 2020-10-19 | $5.37 | $5.43 | $5.36 | $5.37 | $5.37 | 2,993,260 |
| 2020-10-16 | $5.38 | $5.39 | $5.34 | $5.38 | $5.38 | 2,505,760 |
| 2020-10-15 | $5.46 | $5.46 | $5.36 | $5.37 | $5.37 | 4,265,360 |
| 2020-10-14 | $5.56 | $5.56 | $5.43 | $5.46 | $5.46 | 4,796,300 |
| 2020-10-13 | $5.62 | $5.62 | $5.54 | $5.56 | $5.56 | 3,952,600 |
| 2020-10-12 | $5.52 | $5.62 | $5.50 | $5.60 | $5.60 | 6,940,200 |
| 2020-10-09 | $5.42 | $5.54 | $5.42 | $5.50 | $5.50 | 3,968,600 |
| 2020-10-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-10-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-10-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-10-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-10-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-10-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-09-30 | $5.44 | $5.49 | $5.37 | $5.39 | $5.39 | 3,267,500 |
| 2020-09-29 | $5.51 | $5.51 | $5.41 | $5.43 | $5.43 | 3,475,900 |
| 2020-09-28 | $5.53 | $5.60 | $5.44 | $5.45 | $5.45 | 4,325,900 |
| 2020-09-25 | $5.54 | $5.59 | $5.41 | $5.56 | $5.56 | 5,996,330 |
| 2020-09-24 | $5.71 | $5.71 | $5.50 | $5.52 | $5.52 | 7,990,800 |
| 2020-09-23 | $5.75 | $5.76 | $5.68 | $5.75 | $5.75 | 4,783,300 |
| 2020-09-22 | $5.88 | $5.90 | $5.70 | $5.72 | $5.72 | 10,144,060 |
| 2020-09-21 | $6.07 | $6.09 | $5.91 | $5.94 | $5.94 | 9,703,500 |
| 2020-09-18 | $6.10 | $6.26 | $5.99 | $6.06 | $6.06 | 21,443,110 |
| 2020-09-17 | $7.14 | $7.28 | $6.57 | $6.57 | $6.57 | 41,793,110 |
| 2020-09-16 | $6.95 | $7.33 | $6.65 | $7.30 | $7.30 | 41,578,860 |
| 2020-09-15 | $6.66 | $6.95 | $6.52 | $6.95 | $6.95 | 24,708,330 |
| 2020-09-14 | $6.25 | $6.80 | $6.15 | $6.73 | $6.73 | 23,258,330 |
| 2020-09-11 | $6.24 | $6.37 | $6.22 | $6.25 | $6.25 | 7,319,080 |
| 2020-09-10 | $6.24 | $6.35 | $6.07 | $6.27 | $6.27 | 12,413,970 |
| 2020-09-09 | $6.15 | $6.38 | $6.11 | $6.24 | $6.24 | 13,336,460 |
| 2020-09-08 | $6.10 | $6.20 | $6.04 | $6.17 | $6.17 | 5,792,200 |
| 2020-09-07 | $6.21 | $6.30 | $6.06 | $6.13 | $6.13 | 7,608,800 |
| 2020-09-04 | $5.96 | $6.23 | $5.91 | $6.23 | $6.23 | 7,161,900 |
| 2020-09-03 | $6.18 | $6.19 | $6.01 | $6.03 | $6.03 | 4,687,480 |
| 2020-09-02 | $6.25 | $6.34 | $6.13 | $6.19 | $6.19 | 7,145,490 |
| 2020-09-01 | $6.05 | $6.30 | $5.99 | $6.25 | $6.25 | 10,460,790 |
| 2020-08-31 | $6.02 | $6.12 | $5.98 | $6.06 | $6.06 | 8,368,280 |
| 2020-08-28 | $6.08 | $6.15 | $5.91 | $6.10 | $6.10 | 7,788,790 |
| 2020-08-27 | $6.09 | $6.13 | $6.01 | $6.10 | $6.10 | 5,137,600 |
| 2020-08-26 | $5.99 | $6.16 | $5.98 | $6.16 | $6.16 | 8,777,080 |
| 2020-08-25 | $6.11 | $6.17 | $6.07 | $6.14 | $6.14 | 4,880,300 |
| 2020-08-24 | $6.32 | $6.35 | $6.11 | $6.11 | $6.11 | 8,476,600 |
| 2020-08-21 | $6.35 | $6.50 | $6.30 | $6.31 | $6.31 | 11,340,600 |
| 2020-08-20 | $6.52 | $6.52 | $6.25 | $6.32 | $6.32 | 8,550,600 |
| 2020-08-19 | $6.71 | $6.74 | $6.49 | $6.55 | $6.55 | 14,742,450 |
| 2020-08-18 | $6.72 | $6.87 | $6.53 | $6.74 | $6.74 | 25,483,720 |
| 2020-08-17 | $6.70 | $6.88 | $6.63 | $6.69 | $6.69 | 14,701,740 |
| 2020-08-14 | $6.36 | $6.95 | $6.36 | $6.72 | $6.72 | 20,781,870 |
| 2020-08-13 | $6.47 | $6.51 | $6.35 | $6.42 | $6.42 | 10,920,780 |
| 2020-08-12 | $6.68 | $6.68 | $6.35 | $6.43 | $6.43 | 17,525,890 |
| 2020-08-11 | $7.00 | $7.06 | $6.51 | $6.70 | $6.70 | 26,661,650 |
| 2020-08-10 | $6.33 | $6.96 | $6.25 | $6.94 | $6.94 | 35,001,360 |
| 2020-08-07 | $6.38 | $6.45 | $6.10 | $6.36 | $6.36 | 22,214,740 |
| 2020-08-06 | $6.03 | $6.35 | $5.98 | $6.24 | $6.24 | 20,255,340 |
| 2020-08-05 | $6.06 | $6.09 | $5.85 | $5.99 | $5.99 | 11,091,170 |
| 2020-08-04 | $5.97 | $6.24 | $5.88 | $6.05 | $6.05 | 15,390,270 |
| 2020-08-03 | $5.85 | $5.97 | $5.83 | $5.94 | $5.94 | 8,221,800 |
| 2020-07-31 | $5.64 | $6.03 | $5.62 | $5.86 | $5.86 | 10,641,600 |
| 2020-07-30 | $5.69 | $5.77 | $5.60 | $5.67 | $5.67 | 6,513,940 |
| 2020-07-29 | $5.55 | $5.67 | $5.52 | $5.66 | $5.66 | 5,097,270 |
| 2020-07-28 | $5.49 | $5.60 | $5.47 | $5.59 | $5.59 | 4,691,540 |
| 2020-07-27 | $5.50 | $5.56 | $5.38 | $5.46 | $5.46 | 4,923,100 |
| 2020-07-24 | $5.74 | $5.81 | $5.51 | $5.52 | $5.52 | 8,342,200 |
| 2020-07-23 | $5.83 | $5.85 | $5.63 | $5.77 | $5.77 | 10,127,000 |
| 2020-07-22 | $5.92 | $6.01 | $5.88 | $5.90 | $5.90 | 7,124,200 |
| 2020-07-21 | $5.97 | $6.06 | $5.89 | $5.93 | $5.93 | 6,642,600 |
| 2020-07-20 | $5.85 | $5.98 | $5.78 | $5.98 | $5.98 | 7,031,820 |
| 2020-07-17 | $5.82 | $5.96 | $5.72 | $5.78 | $5.78 | 8,518,400 |
| 2020-07-16 | $6.21 | $6.30 | $5.85 | $5.86 | $5.86 | 13,580,060 |
| 2020-07-15 | $6.32 | $6.39 | $6.12 | $6.22 | $6.22 | 16,142,840 |
| 2020-07-14 | $6.25 | $6.33 | $6.05 | $6.29 | $6.29 | 15,141,600 |
| 2020-07-13 | $6.11 | $6.23 | $5.99 | $6.20 | $6.20 | 16,318,430 |
| 2020-07-10 | $6.30 | $6.30 | $6.08 | $6.09 | $6.09 | 20,937,610 |
| 2020-07-09 | $6.16 | $6.59 | $6.08 | $6.37 | $6.37 | 29,192,070 |
| 2020-07-08 | $6.35 | $6.48 | $6.05 | $6.26 | $6.26 | 37,076,470 |
| 2020-07-07 | $5.75 | $6.24 | $5.60 | $6.24 | $6.24 | 35,460,360 |
| 2020-07-06 | $5.52 | $5.72 | $5.48 | $5.67 | $5.67 | 11,877,250 |
| 2020-07-03 | $5.39 | $5.54 | $5.34 | $5.47 | $5.47 | 9,954,600 |
| 2020-07-02 | $5.24 | $5.37 | $5.24 | $5.37 | $5.37 | 6,714,490 |
| 2020-07-01 | $5.25 | $5.27 | $5.19 | $5.24 | $5.24 | 4,285,400 |
| 2020-06-30 | $5.20 | $5.28 | $5.20 | $5.22 | $5.22 | 3,841,800 |
| 2020-06-29 | $5.21 | $5.29 | $5.16 | $5.18 | $5.18 | 4,560,100 |
| 2020-06-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-06-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-06-24 | $5.35 | $5.36 | $5.21 | $5.25 | $5.25 | 5,504,100 |
| 2020-06-23 | $5.39 | $5.44 | $5.30 | $5.33 | $5.33 | 4,758,480 |
| 2020-06-22 | $5.45 | $5.49 | $5.35 | $5.38 | $5.38 | 6,308,810 |
| 2020-06-19 | $5.46 | $5.51 | $5.44 | $5.48 | $5.48 | 4,556,500 |
| 2020-06-18 | $5.55 | $5.57 | $5.46 | $5.47 | $5.47 | 5,648,500 |
| 2020-06-17 | $5.49 | $5.60 | $5.43 | $5.57 | $5.57 | 9,369,880 |
| 2020-06-16 | $5.57 | $5.67 | $5.47 | $5.53 | $5.53 | 11,579,850 |
| 2020-06-15 | $5.44 | $5.66 | $5.30 | $5.57 | $5.57 | 14,463,570 |
| 2020-06-12 | $5.34 | $5.40 | $5.27 | $5.35 | $5.35 | 9,246,890 |
| 2020-06-11 | $5.32 | $5.76 | $5.28 | $5.43 | $5.43 | 15,870,950 |
| 2020-06-10 | $5.37 | $5.41 | $5.24 | $5.28 | $5.28 | 5,573,760 |
| 2020-06-09 | $5.37 | $5.41 | $5.28 | $5.40 | $5.40 | 5,762,600 |
| 2020-06-08 | $5.47 | $5.52 | $5.34 | $5.35 | $5.35 | 5,469,600 |
| 2020-06-05 | $5.50 | $5.50 | $5.40 | $5.46 | $5.46 | 5,222,500 |
| 2020-06-04 | $5.57 | $5.60 | $5.46 | $5.52 | $5.52 | 5,121,800 |
| 2020-06-03 | $5.57 | $5.65 | $5.52 | $5.52 | $5.52 | 6,708,750 |
| 2020-06-02 | $5.55 | $5.60 | $5.50 | $5.57 | $5.57 | 6,791,000 |
| 2020-06-01 | $5.37 | $5.54 | $5.36 | $5.53 | $5.53 | 8,594,920 |
| 2020-05-29 | $5.24 | $5.43 | $5.22 | $5.38 | $5.38 | 6,822,360 |
| 2020-05-28 | $5.32 | $5.32 | $5.15 | $5.25 | $5.25 | 5,776,800 |
| 2020-05-27 | $5.38 | $5.51 | $5.31 | $5.31 | $5.31 | 7,507,610 |
| 2020-05-26 | $5.19 | $5.41 | $5.15 | $5.38 | $5.38 | 8,179,890 |
| 2020-05-25 | $5.32 | $5.36 | $5.18 | $5.18 | $5.18 | 4,871,030 |
| 2020-05-22 | $5.21 | $5.32 | $5.11 | $5.30 | $5.30 | 6,702,190 |
| 2020-05-21 | $5.36 | $5.45 | $5.26 | $5.27 | $5.27 | 6,181,120 |
| 2020-05-20 | $5.44 | $5.47 | $5.33 | $5.34 | $5.34 | 6,060,500 |
| 2020-05-19 | $5.48 | $5.48 | $5.35 | $5.44 | $5.44 | 6,177,090 |
| 2020-05-18 | $5.53 | $5.60 | $5.37 | $5.42 | $5.42 | 6,933,500 |
| 2020-05-15 | $5.72 | $5.73 | $5.52 | $5.53 | $5.53 | 6,386,280 |
| 2020-05-14 | $5.77 | $5.78 | $5.65 | $5.67 | $5.67 | 6,105,300 |
| 2020-05-13 | $5.67 | $5.82 | $5.67 | $5.81 | $5.81 | 6,501,100 |
| 2020-05-12 | $5.75 | $5.79 | $5.62 | $5.75 | $5.75 | 7,089,300 |
| 2020-05-11 | $5.92 | $5.92 | $5.70 | $5.75 | $5.75 | 6,823,420 |
| 2020-05-08 | $5.78 | $5.87 | $5.73 | $5.82 | $5.82 | 6,922,520 |
| 2020-05-07 | $5.83 | $5.88 | $5.72 | $5.73 | $5.73 | 8,421,190 |
| 2020-05-06 | $5.66 | $5.83 | $5.66 | $5.82 | $5.82 | 7,396,510 |
| 2020-05-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-05-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-05-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-04-30 | $5.62 | $5.79 | $5.62 | $5.72 | $5.72 | 8,168,360 |
| 2020-04-29 | $5.54 | $5.75 | $5.49 | $5.60 | $5.60 | 10,363,220 |
| 2020-04-28 | $5.82 | $5.85 | $5.38 | $5.62 | $5.62 | 12,580,400 |
| 2020-04-27 | $5.89 | $5.95 | $5.68 | $5.77 | $5.77 | 11,453,400 |
| 2020-04-24 | $6.34 | $6.41 | $5.88 | $5.90 | $5.90 | 16,672,480 |
| 2020-04-23 | $6.36 | $6.48 | $6.22 | $6.23 | $6.23 | 12,814,010 |
| 2020-04-22 | $6.25 | $6.48 | $6.23 | $6.38 | $6.38 | 10,397,980 |
| 2020-04-21 | $6.47 | $6.53 | $6.28 | $6.35 | $6.35 | 11,640,430 |
| 2020-04-20 | $6.35 | $6.58 | $6.18 | $6.48 | $6.48 | 16,348,090 |
| 2020-04-17 | $6.51 | $6.65 | $6.40 | $6.40 | $6.40 | 15,827,860 |
| 2020-04-16 | $6.38 | $6.52 | $6.27 | $6.43 | $6.43 | 13,463,970 |
| 2020-04-15 | $6.55 | $6.66 | $6.42 | $6.44 | $6.44 | 13,840,670 |
| 2020-04-14 | $6.70 | $6.71 | $6.45 | $6.58 | $6.58 | 16,477,390 |
| 2020-04-13 | $6.51 | $6.74 | $6.40 | $6.61 | $6.61 | 20,946,050 |
| 2020-04-10 | $6.99 | $6.99 | $6.40 | $6.41 | $6.41 | 26,612,220 |
| 2020-04-09 | $6.84 | $7.14 | $6.70 | $6.93 | $6.93 | 28,049,400 |
| 2020-04-08 | $7.01 | $7.09 | $6.78 | $6.84 | $6.84 | 28,876,180 |
| 2020-04-07 | $6.82 | $7.09 | $6.74 | $7.05 | $7.05 | 31,608,920 |
| 2020-04-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2020-04-03 | $6.95 | $7.13 | $6.67 | $6.70 | $6.70 | 30,575,550 |
| 2020-04-02 | $6.66 | $7.08 | $6.51 | $6.99 | $6.99 | 36,722,980 |
| 2020-04-01 | $6.59 | $7.18 | $6.53 | $6.82 | $6.82 | 38,012,320 |
| 2020-03-31 | $6.56 | $6.63 | $6.41 | $6.62 | $6.62 | 16,755,700 |
| 2020-03-30 | $6.64 | $6.75 | $6.32 | $6.47 | $6.47 | 20,277,360 |
| 2020-03-27 | $6.78 | $7.04 | $6.60 | $6.69 | $6.69 | 24,385,900 |
| 2020-03-26 | $6.85 | $6.98 | $6.69 | $6.69 | $6.69 | 23,390,320 |
| 2020-03-25 | $6.81 | $7.11 | $6.72 | $6.96 | $6.96 | 30,740,200 |
| 2020-03-24 | $6.76 | $6.76 | $6.38 | $6.69 | $6.69 | 26,549,000 |
| 2020-03-23 | $7.22 | $7.27 | $6.61 | $6.61 | $6.61 | 31,434,140 |
| 2020-03-20 | $7.35 | $7.43 | $7.12 | $7.34 | $7.34 | 27,826,440 |
| 2020-03-19 | $7.27 | $7.40 | $7.02 | $7.27 | $7.27 | 28,221,510 |
| 2020-03-18 | $7.51 | $7.74 | $7.27 | $7.31 | $7.31 | 33,629,900 |
| 2020-03-17 | $7.67 | $7.83 | $7.11 | $7.45 | $7.45 | 40,230,410 |
| 2020-03-16 | $7.99 | $8.33 | $7.70 | $7.83 | $7.83 | 50,628,400 |
| 2020-03-13 | $7.91 | $8.33 | $7.53 | $7.83 | $7.83 | 45,768,140 |
| 2020-03-12 | $8.80 | $8.93 | $8.33 | $8.33 | $8.33 | 59,619,360 |
| 2020-03-11 | $8.83 | $10.22 | $8.83 | $9.26 | $9.26 | 86,208,290 |
| 2020-03-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,059,400 |
| 2020-03-09 | $11.68 | $12.85 | $10.71 | $10.90 | $10.90 | 97,534,380 |
| 2020-03-06 | $11.33 | $12.46 | $10.80 | $11.90 | $11.90 | 92,121,650 |
| 2020-03-05 | $11.00 | $11.33 | $10.54 | $11.33 | $11.33 | 76,671,160 |
| 2020-03-04 | $9.63 | $10.30 | $9.63 | $10.30 | $10.30 | 31,713,220 |
| 2020-03-03 | $8.14 | $9.36 | $8.14 | $9.36 | $9.36 | 55,995,340 |
| 2020-03-02 | $8.51 | $8.51 | $7.48 | $8.51 | $8.51 | 60,133,320 |
| 2020-02-28 | $7.74 | $7.74 | $7.55 | $7.74 | $7.74 | 18,443,690 |
| 2020-02-27 | $7.03 | $7.04 | $6.49 | $7.04 | $7.04 | 42,245,360 |
| 2020-02-26 | $5.86 | $6.40 | $5.75 | $6.40 | $6.40 | 13,939,550 |
| 2020-02-25 | $5.71 | $5.84 | $5.62 | $5.82 | $5.82 | 8,154,500 |
| 2020-02-24 | $5.75 | $5.96 | $5.72 | $5.84 | $5.84 | 8,006,730 |
| 2020-02-21 | $5.71 | $5.78 | $5.66 | $5.75 | $5.75 | 5,900,000 |
| 2020-02-20 | $5.64 | $5.71 | $5.55 | $5.71 | $5.71 | 4,630,500 |
| 2020-02-19 | $5.71 | $5.76 | $5.59 | $5.59 | $5.59 | 3,453,370 |
| 2020-02-18 | $5.60 | $5.78 | $5.56 | $5.69 | $5.69 | 5,083,660 |
| 2020-02-17 | $5.37 | $5.64 | $5.36 | $5.63 | $5.63 | 6,139,150 |
| 2020-02-14 | $5.42 | $5.50 | $5.32 | $5.37 | $5.37 | 3,680,240 |
| 2020-02-13 | $5.59 | $5.61 | $5.40 | $5.44 | $5.44 | 4,005,150 |
| 2020-02-12 | $5.57 | $5.66 | $5.47 | $5.58 | $5.58 | 4,460,600 |
| 2020-02-11 | $5.56 | $5.64 | $5.51 | $5.53 | $5.53 | 4,287,540 |
| 2020-02-10 | $5.37 | $5.66 | $5.33 | $5.58 | $5.58 | 5,271,100 |
| 2020-02-07 | $5.34 | $5.49 | $5.30 | $5.42 | $5.42 | 5,629,490 |
| 2020-02-06 | $5.46 | $5.46 | $5.25 | $5.38 | $5.38 | 5,164,120 |
| 2020-02-05 | $5.09 | $5.55 | $5.06 | $5.32 | $5.32 | 7,480,510 |
| 2020-02-04 | $4.77 | $5.18 | $4.77 | $5.05 | $5.05 | 8,140,810 |
| 2020-02-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,399,000 |
| 2020-01-31 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-01-30 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-01-29 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-01-28 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-01-27 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-01-24 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-01-23 | $6.01 | $6.18 | $5.83 | $5.89 | $5.89 | 6,029,160 |
| 2020-01-22 | $6.24 | $6.24 | $5.91 | $6.11 | $6.11 | 7,736,080 |
| 2020-01-21 | $6.67 | $6.67 | $6.16 | $6.22 | $6.22 | 15,037,350 |
| 2020-01-20 | $5.90 | $6.66 | $5.90 | $6.66 | $6.66 | 17,141,240 |
| 2020-01-17 | $6.40 | $6.47 | $6.05 | $6.05 | $6.05 | 9,988,350 |
| 2020-01-16 | $6.59 | $6.62 | $6.39 | $6.41 | $6.41 | 4,649,600 |
| 2020-01-15 | $6.67 | $6.68 | $6.59 | $6.61 | $6.61 | 2,475,530 |
| 2020-01-14 | $6.82 | $6.82 | $6.66 | $6.68 | $6.68 | 4,206,330 |
| 2020-01-13 | $6.77 | $6.77 | $6.55 | $6.65 | $6.65 | 5,528,510 |
| 2020-01-10 | $6.87 | $7.00 | $6.68 | $6.80 | $6.80 | 10,133,300 |
| 2020-01-09 | $6.73 | $6.90 | $6.72 | $6.90 | $6.90 | 5,793,200 |
| 2020-01-08 | $6.79 | $6.88 | $6.66 | $6.69 | $6.69 | 3,907,790 |
| 2020-01-07 | $6.83 | $6.84 | $6.74 | $6.81 | $6.81 | 3,409,700 |
| 2020-01-06 | $6.75 | $6.83 | $6.70 | $6.77 | $6.77 | 4,216,710 |
| 2020-01-03 | $6.78 | $6.88 | $6.73 | $6.82 | $6.82 | 2,898,900 |
| 2020-01-02 | $6.68 | $6.83 | $6.66 | $6.77 | $6.77 | 3,937,200 |
| 2020-01-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-12-31 | $6.56 | $6.65 | $6.49 | $6.65 | $6.65 | 2,540,500 |
| 2019-12-30 | $6.65 | $6.65 | $6.46 | $6.55 | $6.55 | 3,078,350 |
| 2019-12-27 | $6.82 | $6.86 | $6.68 | $6.68 | $6.68 | 2,760,640 |
| 2019-12-26 | $6.74 | $6.88 | $6.71 | $6.77 | $6.77 | 3,199,690 |
| 2019-12-25 | $6.87 | $6.90 | $6.65 | $6.71 | $6.71 | 4,211,320 |
| 2019-12-24 | $6.52 | $6.94 | $6.35 | $6.87 | $6.87 | 5,025,030 |
| 2019-12-23 | $6.76 | $6.80 | $6.54 | $6.54 | $6.54 | 2,743,630 |
| 2019-12-20 | $6.80 | $6.88 | $6.75 | $6.78 | $6.78 | 3,621,220 |
| 2019-12-19 | $6.75 | $6.83 | $6.72 | $6.80 | $6.80 | 3,685,920 |
| 2019-12-18 | $6.92 | $6.98 | $6.71 | $6.74 | $6.74 | 6,095,870 |
| 2019-12-17 | $6.60 | $7.15 | $6.55 | $6.90 | $6.90 | 6,165,960 |
| 2019-12-16 | $6.40 | $6.61 | $6.30 | $6.60 | $6.60 | 4,061,590 |
| 2019-12-13 | $6.44 | $6.45 | $6.29 | $6.38 | $6.38 | 3,724,980 |
| 2019-12-12 | $6.40 | $6.50 | $6.21 | $6.40 | $6.40 | 4,351,480 |
| 2019-12-11 | $6.58 | $6.60 | $6.36 | $6.38 | $6.38 | 4,103,000 |
| 2019-12-10 | $6.60 | $6.64 | $6.50 | $6.52 | $6.52 | 2,368,980 |
| 2019-12-09 | $6.65 | $6.75 | $6.57 | $6.57 | $6.57 | 2,649,280 |
| 2019-12-06 | $6.60 | $6.66 | $6.36 | $6.61 | $6.61 | 2,446,500 |
| 2019-12-05 | $6.55 | $6.69 | $6.55 | $6.60 | $6.60 | 2,720,800 |
| 2019-12-04 | $6.65 | $6.73 | $6.60 | $6.61 | $6.61 | 1,538,080 |
| 2019-12-03 | $6.60 | $6.68 | $6.53 | $6.67 | $6.67 | 1,630,700 |
| 2019-12-02 | $6.74 | $6.84 | $6.62 | $6.62 | $6.62 | 1,704,460 |
| 2019-11-29 | $6.81 | $6.81 | $6.66 | $6.74 | $6.74 | 1,964,600 |
| 2019-11-28 | $6.89 | $6.89 | $6.70 | $6.81 | $6.81 | 1,892,800 |
| 2019-11-27 | $6.85 | $6.94 | $6.70 | $6.89 | $6.89 | 2,421,380 |
| 2019-11-26 | $6.90 | $7.02 | $6.81 | $6.84 | $6.84 | 1,992,940 |
| 2019-11-25 | $6.97 | $7.00 | $6.83 | $6.91 | $6.91 | 2,193,410 |
| 2019-11-22 | $7.07 | $7.16 | $6.92 | $6.99 | $6.99 | 2,553,200 |
| 2019-11-21 | $7.02 | $7.08 | $6.95 | $6.98 | $6.98 | 1,628,300 |
| 2019-11-20 | $7.15 | $7.17 | $7.04 | $7.08 | $7.08 | 2,420,230 |
| 2019-11-19 | $6.83 | $7.16 | $6.83 | $7.07 | $7.07 | 3,893,660 |
| 2019-11-18 | $6.75 | $6.90 | $6.52 | $6.83 | $6.83 | 3,557,860 |
| 2019-11-15 | $6.86 | $6.92 | $6.65 | $6.77 | $6.77 | 3,770,910 |
| 2019-11-14 | $6.81 | $6.93 | $6.81 | $6.87 | $6.87 | 2,003,740 |
| 2019-11-13 | $6.92 | $6.95 | $6.78 | $6.90 | $6.90 | 2,219,830 |
| 2019-11-12 | $6.88 | $7.05 | $6.78 | $6.92 | $6.92 | 2,639,390 |
| 2019-11-11 | $6.97 | $7.10 | $6.85 | $6.88 | $6.88 | 3,945,840 |
| 2019-11-08 | $7.21 | $7.25 | $7.03 | $7.04 | $7.04 | 3,891,200 |
| 2019-11-07 | $7.15 | $7.28 | $7.09 | $7.21 | $7.21 | 4,130,180 |
| 2019-11-06 | $7.27 | $7.37 | $7.10 | $7.15 | $7.15 | 4,845,040 |
| 2019-11-05 | $7.42 | $7.69 | $7.12 | $7.21 | $7.21 | 8,557,490 |
| 2019-11-04 | $6.86 | $7.66 | $6.86 | $7.51 | $7.51 | 11,641,740 |
| 2019-11-01 | $6.57 | $7.25 | $6.57 | $7.05 | $7.05 | 14,690,440 |
| 2019-10-31 | $7.56 | $7.99 | $7.30 | $7.30 | $7.30 | 10,508,320 |
| 2019-10-30 | $9.01 | $9.01 | $8.11 | $8.11 | $8.11 | 5,174,000 |
| 2019-10-29 | $9.20 | $9.20 | $8.91 | $9.01 | $9.01 | 3,109,500 |
| 2019-10-28 | $9.25 | $9.34 | $9.09 | $9.18 | $9.18 | 3,527,000 |
| 2019-10-25 | $9.21 | $9.30 | $9.15 | $9.25 | $9.25 | 1,623,800 |
| 2019-10-24 | $9.11 | $9.28 | $9.11 | $9.21 | $9.21 | 1,074,590 |
| 2019-10-23 | $9.40 | $9.49 | $9.10 | $9.21 | $9.21 | 1,775,580 |
| 2019-10-22 | $9.17 | $9.40 | $9.15 | $9.39 | $9.39 | 2,036,180 |
| 2019-10-21 | $9.27 | $9.27 | $8.94 | $9.17 | $9.17 | 2,075,190 |
| 2019-10-18 | $9.39 | $9.41 | $9.17 | $9.27 | $9.27 | 1,853,490 |
| 2019-10-17 | $9.38 | $9.39 | $9.28 | $9.39 | $9.39 | 1,222,930 |
| 2019-10-16 | $9.44 | $9.44 | $9.25 | $9.37 | $9.37 | 1,985,800 |
| 2019-10-15 | $9.50 | $9.50 | $9.24 | $9.41 | $9.41 | 1,840,780 |
| 2019-10-14 | $9.41 | $9.54 | $9.35 | $9.46 | $9.46 | 5,318,760 |
| 2019-10-11 | $9.40 | $9.50 | $9.30 | $9.41 | $9.41 | 4,579,820 |
| 2019-10-10 | $9.20 | $9.50 | $9.08 | $9.43 | $9.43 | 6,030,990 |
| 2019-10-09 | $8.84 | $9.23 | $8.76 | $9.16 | $9.16 | 4,970,970 |
| 2019-10-08 | $9.10 | $9.10 | $8.78 | $8.79 | $8.79 | 6,474,210 |
| 2019-10-07 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2019-10-04 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2019-10-03 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2019-10-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2019-10-01 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2019-09-30 | $9.39 | $9.45 | $9.06 | $9.06 | $9.06 | 3,991,200 |
| 2019-09-27 | $9.29 | $9.42 | $9.13 | $9.36 | $9.36 | 4,866,410 |
| 2019-09-26 | $9.49 | $9.63 | $9.00 | $9.30 | $9.30 | 8,345,000 |
| 2019-09-25 | $9.56 | $9.74 | $9.50 | $9.50 | $9.50 | 7,070,180 |
| 2019-09-24 | $10.16 | $10.20 | $9.71 | $9.77 | $9.77 | 13,333,240 |
| 2019-09-23 | $11.41 | $11.51 | $10.40 | $10.40 | $10.40 | 8,236,220 |
| 2019-09-20 | $11.54 | $11.57 | $11.30 | $11.56 | $11.56 | 2,812,760 |
| 2019-09-19 | $11.69 | $11.94 | $11.27 | $11.40 | $11.40 | 4,125,010 |
| 2019-09-18 | $11.41 | $11.63 | $11.38 | $11.54 | $11.54 | 2,877,880 |
| 2019-09-17 | $11.81 | $11.83 | $11.41 | $11.42 | $11.42 | 3,754,160 |
| 2019-09-16 | $11.89 | $11.95 | $11.65 | $11.88 | $11.88 | 5,658,570 |
| 2019-09-13 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2019-09-12 | $12.04 | $12.10 | $11.47 | $11.83 | $11.83 | 7,370,510 |
| 2019-09-11 | $12.10 | $12.63 | $11.81 | $12.04 | $12.04 | 12,621,080 |
| 2019-09-10 | $12.30 | $12.40 | $11.80 | $12.08 | $12.08 | 15,571,470 |
| 2019-09-09 | $11.11 | $11.98 | $11.11 | $11.98 | $11.98 | 16,142,000 |
| 2019-09-06 | $10.86 | $10.95 | $10.74 | $10.89 | $10.89 | 1,706,200 |
| 2019-09-05 | $10.86 | $11.00 | $10.78 | $10.86 | $10.86 | 4,218,500 |
| 2019-09-04 | $10.70 | $10.90 | $10.61 | $10.77 | $10.77 | 4,987,900 |
| 2019-09-03 | $10.70 | $10.83 | $10.46 | $10.74 | $10.74 | 5,197,310 |
| 2019-09-02 | $10.81 | $11.00 | $10.69 | $10.75 | $10.75 | 12,248,770 |
| 2019-08-30 | $11.00 | $11.49 | $10.71 | $10.91 | $10.91 | 13,056,560 |
| 2019-08-29 | $10.10 | $11.10 | $10.07 | $10.90 | $10.90 | 8,773,880 |
| 2019-08-28 | $10.21 | $10.30 | $10.14 | $10.25 | $10.25 | 3,322,640 |
| 2019-08-27 | $10.06 | $10.34 | $10.06 | $10.15 | $10.15 | 3,120,860 |
| 2019-08-26 | $9.91 | $10.13 | $9.90 | $10.05 | $10.05 | 2,008,700 |
| 2019-08-23 | $10.05 | $10.20 | $10.01 | $10.04 | $10.04 | 2,983,100 |
| 2019-08-22 | $10.10 | $10.17 | $9.99 | $10.05 | $10.05 | 3,898,890 |
| 2019-08-21 | $10.10 | $10.39 | $9.99 | $10.08 | $10.08 | 4,330,590 |
| 2019-08-20 | $10.45 | $10.46 | $9.95 | $10.19 | $10.19 | 9,948,610 |
| 2019-08-19 | $10.46 | $11.37 | $10.10 | $10.73 | $10.73 | 18,613,820 |
| 2019-08-16 | $10.42 | $10.69 | $10.28 | $10.34 | $10.34 | 6,249,010 |
| 2019-08-15 | $10.18 | $10.71 | $10.09 | $10.53 | $10.53 | 10,752,100 |
| 2019-08-14 | $10.06 | $10.52 | $10.01 | $10.44 | $10.44 | 7,051,100 |
| 2019-08-13 | $9.90 | $10.04 | $9.81 | $10.00 | $10.00 | 4,409,300 |
| 2019-08-12 | $9.48 | $10.19 | $9.40 | $9.99 | $9.99 | 6,045,510 |
| 2019-08-09 | $9.35 | $9.48 | $9.34 | $9.47 | $9.47 | 1,722,770 |
| 2019-08-08 | $9.29 | $9.38 | $9.11 | $9.35 | $9.35 | 2,778,200 |
| 2019-08-07 | $9.30 | $9.35 | $9.09 | $9.25 | $9.25 | 2,237,080 |
| 2019-08-06 | $9.10 | $9.29 | $8.96 | $9.29 | $9.29 | 2,464,610 |
| 2019-08-05 | $9.40 | $9.49 | $9.23 | $9.29 | $9.29 | 1,968,400 |
| 2019-08-02 | $9.22 | $9.42 | $9.00 | $9.42 | $9.42 | 2,471,120 |
| 2019-08-01 | $9.41 | $9.45 | $9.25 | $9.31 | $9.31 | 1,981,500 |
| 2019-07-31 | $9.53 | $9.55 | $9.42 | $9.43 | $9.43 | 1,899,960 |
| 2019-07-30 | $9.60 | $9.65 | $9.50 | $9.52 | $9.52 | 1,485,400 |
| 2019-07-29 | $9.80 | $9.80 | $9.58 | $9.60 | $9.60 | 1,405,000 |
| 2019-07-26 | $9.70 | $9.77 | $9.65 | $9.69 | $9.69 | 656,000 |
| 2019-07-25 | $9.80 | $9.88 | $9.69 | $9.78 | $9.78 | 1,329,900 |
| 2019-07-24 | $9.69 | $9.84 | $9.54 | $9.77 | $9.77 | 1,415,340 |
| 2019-07-23 | $9.39 | $9.61 | $9.34 | $9.61 | $9.61 | 2,529,200 |
| 2019-07-22 | $9.79 | $9.79 | $9.25 | $9.32 | $9.32 | 1,477,310 |
| 2019-07-19 | $9.66 | $9.85 | $9.66 | $9.70 | $9.70 | 907,970 |
| 2019-07-18 | $10.00 | $10.00 | $9.70 | $9.71 | $9.71 | 2,264,100 |
| 2019-07-17 | $9.92 | $10.20 | $9.88 | $10.07 | $10.07 | 3,314,770 |
| 2019-07-16 | $9.84 | $9.85 | $9.76 | $9.83 | $9.83 | 637,980 |
| 2019-07-15 | $9.84 | $9.95 | $9.66 | $9.82 | $9.82 | 1,080,610 |
| 2019-07-12 | $9.90 | $9.91 | $9.82 | $9.84 | $9.84 | 707,600 |
| 2019-07-11 | $9.89 | $9.98 | $9.79 | $9.85 | $9.85 | 990,800 |
| 2019-07-10 | $9.85 | $9.92 | $9.80 | $9.85 | $9.85 | 1,095,080 |
| 2019-07-09 | $9.67 | $9.88 | $9.67 | $9.83 | $9.83 | 820,600 |
| 2019-07-08 | $9.89 | $9.95 | $9.66 | $9.75 | $9.75 | 1,573,800 |
| 2019-07-05 | $9.65 | $9.93 | $9.58 | $9.89 | $9.89 | 2,784,840 |
| 2019-07-04 | $9.50 | $9.70 | $9.50 | $9.61 | $9.61 | 1,600,340 |
| 2019-07-03 | $9.52 | $9.59 | $9.49 | $9.55 | $9.55 | 1,119,440 |
| 2019-07-02 | $9.49 | $9.65 | $9.45 | $9.59 | $9.59 | 2,075,780 |
| 2019-07-01 | $9.70 | $9.70 | $9.36 | $9.53 | $9.53 | 2,759,490 |
| 2019-06-28 | $9.40 | $9.45 | $9.27 | $9.37 | $9.37 | 1,131,900 |
| 2019-06-27 | $9.48 | $9.50 | $9.37 | $9.47 | $9.47 | 1,139,490 |
| 2019-06-26 | $9.43 | $9.49 | $9.35 | $9.45 | $9.45 | 1,284,190 |
| 2019-06-25 | $9.51 | $9.51 | $9.26 | $9.43 | $9.43 | 1,419,700 |
| 2019-06-24 | $9.49 | $9.51 | $9.39 | $9.51 | $9.51 | 1,222,600 |
| 2019-06-21 | $9.52 | $9.58 | $9.43 | $9.52 | $9.52 | 2,105,630 |
| 2019-06-20 | $9.44 | $9.73 | $9.33 | $9.51 | $9.51 | 1,736,120 |
| 2019-06-19 | $9.50 | $9.59 | $9.36 | $9.43 | $9.43 | 911,740 |
| 2019-06-18 | $9.38 | $9.49 | $9.32 | $9.40 | $9.40 | 703,780 |
| 2019-06-17 | $9.54 | $9.54 | $9.20 | $9.38 | $9.38 | 1,214,400 |
| 2019-06-14 | $9.54 | $9.60 | $9.30 | $9.35 | $9.35 | 1,414,380 |
| 2019-06-13 | $9.53 | $9.84 | $9.50 | $9.53 | $9.53 | 2,450,270 |
| 2019-06-12 | $9.94 | $9.94 | $9.49 | $9.53 | $9.53 | 1,939,810 |
| 2019-06-11 | $9.10 | $9.89 | $9.04 | $9.70 | $9.70 | 3,613,920 |
| 2019-06-10 | $8.99 | $9.13 | $8.86 | $9.01 | $9.01 | 885,840 |
| 2019-06-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2019-06-06 | $8.85 | $8.98 | $8.84 | $8.93 | $8.93 | 933,060 |
| 2019-06-05 | $9.05 | $9.10 | $8.89 | $8.96 | $8.96 | 848,780 |
| 2019-06-04 | $9.14 | $9.19 | $8.81 | $8.99 | $8.99 | 2,198,400 |
| 2019-06-03 | $9.10 | $9.19 | $9.06 | $9.10 | $9.10 | 641,200 |
| 2019-05-31 | $9.12 | $9.18 | $9.04 | $9.10 | $9.10 | 817,530 |
| 2019-05-30 | $9.10 | $9.15 | $9.06 | $9.10 | $9.10 | 1,090,500 |
| 2019-05-29 | $9.23 | $9.23 | $9.10 | $9.15 | $9.15 | 1,172,000 |
| 2019-05-28 | $9.35 | $9.35 | $9.12 | $9.15 | $9.15 | 1,822,480 |
| 2019-05-27 | $9.11 | $9.31 | $9.09 | $9.26 | $9.26 | 2,697,700 |
| 2019-05-24 | $9.21 | $9.21 | $9.10 | $9.12 | $9.12 | 1,305,290 |
| 2019-05-23 | $9.22 | $9.22 | $9.11 | $9.13 | $9.13 | 1,714,030 |
| 2019-05-22 | $9.15 | $9.22 | $9.07 | $9.18 | $9.18 | 1,358,600 |
| 2019-05-21 | $9.02 | $9.36 | $8.61 | $9.15 | $9.15 | 1,915,800 |
| 2019-05-20 | $9.30 | $9.30 | $8.98 | $9.02 | $9.02 | 2,056,940 |
| 2019-05-17 | $9.52 | $9.54 | $9.25 | $9.31 | $9.31 | 1,671,500 |
| 2019-05-16 | $9.50 | $9.58 | $9.43 | $9.48 | $9.48 | 1,214,900 |
| 2019-05-15 | $9.58 | $9.63 | $9.49 | $9.51 | $9.51 | 1,268,000 |
| 2019-05-14 | $9.35 | $9.51 | $9.30 | $9.48 | $9.48 | 716,520 |
| 2019-05-13 | $9.40 | $9.64 | $9.35 | $9.47 | $9.47 | 1,043,000 |
| 2019-05-10 | $9.37 | $9.55 | $9.20 | $9.47 | $9.47 | 2,091,250 |
| 2019-05-09 | $9.21 | $9.33 | $9.16 | $9.31 | $9.31 | 1,852,500 |
| 2019-05-08 | $9.12 | $9.38 | $9.09 | $9.29 | $9.29 | 2,169,450 |
| 2019-05-07 | $9.28 | $9.35 | $9.11 | $9.33 | $9.33 | 2,599,300 |
| 2019-05-06 | $9.88 | $10.06 | $9.09 | $9.25 | $9.25 | 4,131,200 |
| 2019-05-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-05-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-04-30 | $9.20 | $10.28 | $9.20 | $10.10 | $10.10 | 3,912,330 |
| 2019-04-29 | $10.10 | $10.39 | $10.08 | $10.20 | $10.20 | 3,132,700 |
| 2019-04-26 | $10.66 | $10.80 | $9.80 | $10.08 | $10.08 | 6,436,900 |
| 2019-04-25 | $10.70 | $10.85 | $10.52 | $10.66 | $10.66 | 2,811,910 |
| 2019-04-24 | $10.88 | $10.88 | $10.58 | $10.76 | $10.76 | 2,096,360 |
| 2019-04-23 | $10.97 | $11.19 | $10.61 | $10.81 | $10.81 | 4,425,700 |
| 2019-04-22 | $10.77 | $11.05 | $10.57 | $10.81 | $10.81 | 4,133,310 |
| 2019-04-19 | $10.64 | $10.93 | $10.45 | $10.84 | $10.84 | 9,008,220 |
| 2019-04-18 | $10.19 | $10.75 | $10.11 | $10.63 | $10.63 | 7,587,610 |
| 2019-04-17 | $10.19 | $10.35 | $10.13 | $10.20 | $10.20 | 2,830,400 |
| 2019-04-16 | $10.29 | $10.31 | $9.90 | $10.18 | $10.18 | 3,631,450 |
| 2019-04-15 | $10.50 | $10.50 | $10.16 | $10.30 | $10.30 | 3,529,800 |
| 2019-04-12 | $10.27 | $10.54 | $10.25 | $10.32 | $10.32 | 2,668,750 |
| 2019-04-11 | $10.68 | $10.72 | $10.40 | $10.40 | $10.40 | 3,288,200 |
| 2019-04-10 | $10.57 | $10.85 | $10.43 | $10.67 | $10.67 | 4,563,600 |
| 2019-04-09 | $10.85 | $10.85 | $10.13 | $10.77 | $10.77 | 8,913,680 |
| 2019-04-08 | $11.05 | $11.40 | $10.60 | $10.78 | $10.78 | 5,659,410 |
| 2019-04-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2019-04-04 | $11.13 | $11.25 | $10.92 | $11.00 | $11.00 | 4,124,100 |
| 2019-04-03 | $11.15 | $11.25 | $11.08 | $11.16 | $11.16 | 3,998,810 |
| 2019-04-02 | $11.44 | $11.44 | $11.11 | $11.15 | $11.15 | 4,153,040 |
| 2019-04-01 | $10.97 | $11.36 | $10.97 | $11.21 | $11.21 | 4,813,800 |
| 2019-03-29 | $10.75 | $10.97 | $10.75 | $10.89 | $10.89 | 4,333,340 |
| 2019-03-28 | $11.02 | $11.15 | $10.78 | $10.80 | $10.80 | 4,939,270 |
| 2019-03-27 | $10.55 | $11.05 | $10.54 | $11.05 | $11.05 | 7,720,610 |
| 2019-03-26 | $10.40 | $10.77 | $10.40 | $10.60 | $10.60 | 5,144,030 |
| 2019-03-25 | $10.06 | $10.76 | $10.06 | $10.46 | $10.46 | 6,034,020 |
| 2019-03-22 | $10.26 | $10.31 | $10.06 | $10.19 | $10.19 | 3,262,240 |
| 2019-03-21 | $10.24 | $10.34 | $10.14 | $10.26 | $10.26 | 2,896,840 |
| 2019-03-20 | $10.20 | $10.39 | $9.96 | $10.28 | $10.28 | 4,281,390 |
| 2019-03-19 | $10.29 | $10.49 | $10.21 | $10.24 | $10.24 | 3,917,590 |
| 2019-03-18 | $10.33 | $10.50 | $10.07 | $10.33 | $10.33 | 6,156,270 |
| 2019-03-15 | $9.78 | $10.30 | $9.78 | $10.29 | $10.29 | 7,565,030 |
| 2019-03-14 | $9.81 | $10.04 | $9.57 | $9.81 | $9.81 | 5,355,800 |
| 2019-03-13 | $9.52 | $10.08 | $9.50 | $9.89 | $9.89 | 8,334,160 |
| 2019-03-12 | $9.50 | $9.84 | $9.48 | $9.67 | $9.67 | 7,038,010 |
| 2019-03-11 | $8.91 | $9.53 | $8.90 | $9.51 | $9.51 | 7,074,010 |
| 2019-03-08 | $9.39 | $9.39 | $8.80 | $8.86 | $8.86 | 5,211,810 |
| 2019-03-07 | $9.51 | $9.59 | $9.39 | $9.52 | $9.52 | 5,444,860 |
| 2019-03-06 | $9.43 | $9.90 | $9.33 | $9.60 | $9.60 | 6,784,430 |
| 2019-03-05 | $9.35 | $9.46 | $9.23 | $9.45 | $9.45 | 5,113,310 |
| 2019-03-04 | $9.37 | $9.67 | $9.20 | $9.43 | $9.43 | 8,641,140 |
| 2019-03-01 | $8.99 | $9.41 | $8.93 | $9.36 | $9.36 | 7,876,590 |
| 2019-02-28 | $8.90 | $9.03 | $8.86 | $9.00 | $9.00 | 3,909,340 |
| 2019-02-27 | $8.88 | $9.02 | $8.83 | $8.87 | $8.87 | 5,618,930 |
| 2019-02-26 | $9.03 | $9.07 | $8.82 | $8.91 | $8.91 | 7,625,630 |
| 2019-02-25 | $9.10 | $9.16 | $8.81 | $9.03 | $9.03 | 8,146,290 |
| 2019-02-22 | $8.60 | $8.92 | $8.58 | $8.86 | $8.86 | 4,247,530 |
| 2019-02-21 | $8.73 | $8.81 | $8.57 | $8.61 | $8.61 | 2,893,160 |
| 2019-02-20 | $8.88 | $8.92 | $8.65 | $8.73 | $8.73 | 2,451,600 |
| 2019-02-19 | $8.93 | $8.96 | $8.80 | $8.88 | $8.88 | 2,200,000 |
| 2019-02-18 | $8.72 | $8.95 | $8.72 | $8.92 | $8.92 | 2,532,340 |
| 2019-02-15 | $8.69 | $8.77 | $8.67 | $8.72 | $8.72 | 1,201,410 |
| 2019-02-14 | $8.82 | $8.85 | $8.68 | $8.75 | $8.75 | 2,235,500 |
| 2019-02-13 | $8.51 | $8.96 | $8.44 | $8.81 | $8.81 | 4,872,300 |
| 2019-02-12 | $8.47 | $8.55 | $8.37 | $8.54 | $8.54 | 2,952,750 |
| 2019-02-11 | $8.46 | $8.51 | $8.30 | $8.47 | $8.47 | 2,767,230 |
| 2019-02-08 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2019-02-07 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2019-02-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2019-02-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2019-02-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2019-02-01 | $8.30 | $8.47 | $8.30 | $8.45 | $8.45 | 1,640,760 |
| 2019-01-31 | $8.52 | $8.58 | $8.25 | $8.37 | $8.37 | 2,030,800 |
| 2019-01-30 | $8.58 | $8.87 | $8.33 | $8.46 | $8.46 | 2,106,890 |
| 2019-01-29 | $8.87 | $8.88 | $8.54 | $8.69 | $8.69 | 3,189,850 |
| 2019-01-28 | $8.65 | $8.97 | $8.58 | $8.93 | $8.93 | 3,636,450 |
| 2019-01-25 | $8.57 | $8.86 | $8.50 | $8.59 | $8.59 | 3,165,380 |
| 2019-01-24 | $8.49 | $8.68 | $8.48 | $8.60 | $8.60 | 1,986,150 |
| 2019-01-23 | $8.53 | $8.57 | $8.46 | $8.53 | $8.53 | 2,295,100 |
| 2019-01-22 | $8.32 | $8.53 | $8.32 | $8.49 | $8.49 | 3,278,270 |
| 2019-01-21 | $8.14 | $8.37 | $8.11 | $8.35 | $8.35 | 3,145,140 |
| 2019-01-18 | $7.98 | $8.23 | $7.90 | $8.12 | $8.12 | 3,284,600 |
| 2019-01-17 | $7.91 | $7.98 | $7.82 | $7.95 | $7.95 | 1,335,570 |
| 2019-01-16 | $8.04 | $8.06 | $7.92 | $7.94 | $7.94 | 672,800 |
| 2019-01-15 | $7.96 | $8.05 | $7.93 | $8.03 | $8.03 | 579,130 |
| 2019-01-14 | $8.00 | $8.03 | $7.94 | $7.97 | $7.97 | 604,900 |
| 2019-01-11 | $7.95 | $8.04 | $7.90 | $8.01 | $8.01 | 1,011,500 |
| 2019-01-10 | $8.15 | $8.15 | $7.97 | $7.99 | $7.99 | 1,748,300 |
| 2019-01-09 | $8.08 | $8.19 | $8.07 | $8.14 | $8.14 | 1,718,730 |
| 2019-01-08 | $8.38 | $8.38 | $8.05 | $8.09 | $8.09 | 2,397,270 |
| 2019-01-07 | $8.31 | $8.36 | $8.20 | $8.28 | $8.28 | 1,818,600 |
| 2019-01-04 | $8.07 | $8.26 | $7.96 | $8.25 | $8.25 | 1,942,030 |
| 2019-01-03 | $8.10 | $8.27 | $8.02 | $8.12 | $8.12 | 1,793,330 |
| 2019-01-02 | $8.34 | $8.55 | $8.09 | $8.16 | $8.16 | 2,638,730 |
| 2019-01-01 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2018-12-31 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2018-12-28 | $7.83 | $8.61 | $7.71 | $8.24 | $8.24 | 3,627,690 |
| 2018-12-27 | $7.92 | $7.92 | $7.77 | $7.83 | $7.83 | 689,900 |
| 2018-12-26 | $7.84 | $7.88 | $7.71 | $7.79 | $7.79 | 880,080 |
| 2018-12-25 | $7.84 | $7.85 | $7.58 | $7.80 | $7.80 | 1,344,180 |
| 2018-12-24 | $7.98 | $8.03 | $7.89 | $7.93 | $7.93 | 1,223,790 |
| 2018-12-21 | $7.86 | $8.00 | $7.78 | $8.00 | $8.00 | 898,880 |
| 2018-12-20 | $7.78 | $7.93 | $7.73 | $7.88 | $7.88 | 769,800 |
| 2018-12-19 | $7.98 | $7.99 | $7.77 | $7.80 | $7.80 | 1,155,800 |
| 2018-12-18 | $7.92 | $8.05 | $7.92 | $7.98 | $7.98 | 977,140 |
| 2018-12-17 | $8.06 | $8.15 | $7.96 | $8.01 | $8.01 | 1,479,100 |
| 2018-12-14 | $8.25 | $8.27 | $8.00 | $8.06 | $8.06 | 1,429,000 |
| 2018-12-13 | $8.10 | $8.27 | $8.08 | $8.27 | $8.27 | 2,214,000 |
| 2018-12-12 | $8.10 | $8.21 | $8.00 | $8.08 | $8.08 | 1,201,100 |
| 2018-12-11 | $8.12 | $8.15 | $8.04 | $8.10 | $8.10 | 1,263,400 |
| 2018-12-10 | $8.15 | $8.25 | $8.01 | $8.11 | $8.11 | 891,700 |
| 2018-12-07 | $8.27 | $8.33 | $8.15 | $8.23 | $8.23 | 826,440 |
| 2018-12-06 | $8.40 | $8.45 | $8.22 | $8.26 | $8.26 | 878,800 |
| 2018-12-05 | $8.49 | $8.49 | $8.31 | $8.40 | $8.40 | 1,030,800 |
| 2018-12-04 | $8.51 | $8.55 | $8.41 | $8.55 | $8.55 | 1,285,800 |
| 2018-12-03 | $8.49 | $8.60 | $8.15 | $8.48 | $8.48 | 2,106,100 |
| 2018-11-30 | $8.10 | $8.25 | $8.02 | $8.21 | $8.21 | 1,101,170 |
| 2018-11-29 | $8.47 | $8.57 | $8.10 | $8.11 | $8.11 | 1,965,700 |
| 2018-11-28 | $8.39 | $8.55 | $8.26 | $8.48 | $8.48 | 830,900 |
| 2018-11-27 | $8.39 | $8.48 | $8.33 | $8.37 | $8.37 | 668,500 |
| 2018-11-26 | $8.35 | $8.48 | $8.24 | $8.35 | $8.35 | 1,091,000 |
| 2018-11-23 | $8.64 | $8.79 | $8.39 | $8.39 | $8.39 | 1,534,000 |
| 2018-11-22 | $8.55 | $8.83 | $8.55 | $8.77 | $8.77 | 2,058,780 |
| 2018-11-21 | $8.49 | $8.80 | $8.45 | $8.55 | $8.55 | 2,230,100 |
| 2018-11-20 | $9.05 | $9.05 | $8.80 | $8.81 | $8.81 | 1,810,970 |
| 2018-11-19 | $9.06 | $9.09 | $8.90 | $8.98 | $8.98 | 1,986,000 |
| 2018-11-16 | $9.07 | $9.18 | $9.01 | $9.03 | $9.03 | 2,762,990 |
| 2018-11-15 | $9.01 | $9.08 | $8.97 | $9.02 | $9.02 | 2,203,230 |
| 2018-11-14 | $9.08 | $9.08 | $8.97 | $9.02 | $9.02 | 1,427,100 |
| 2018-11-13 | $9.06 | $9.15 | $8.98 | $9.08 | $9.08 | 2,092,640 |
| 2018-11-12 | $8.90 | $9.10 | $8.88 | $9.06 | $9.06 | 1,947,600 |
| 2018-11-09 | $9.11 | $9.40 | $8.91 | $9.02 | $9.02 | 1,530,700 |
| 2018-11-08 | $9.14 | $9.30 | $8.90 | $9.16 | $9.16 | 3,532,500 |
| 2018-11-07 | $9.45 | $9.54 | $9.10 | $9.16 | $9.16 | 2,736,530 |
| 2018-11-06 | $9.07 | $9.64 | $9.06 | $9.44 | $9.44 | 3,071,670 |
| 2018-11-05 | $9.72 | $9.75 | $9.24 | $9.32 | $9.32 | 6,090,490 |
| 2018-11-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2018-11-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2018-10-31 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2018-10-30 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2018-10-29 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2018-10-26 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2018-10-25 | $8.78 | $9.01 | $8.77 | $8.93 | $8.93 | 1,607,600 |
| 2018-10-24 | $8.75 | $9.18 | $8.70 | $9.08 | $9.08 | 3,204,540 |
| 2018-10-23 | $8.61 | $8.78 | $8.51 | $8.75 | $8.75 | 1,932,380 |
| 2018-10-22 | $8.88 | $8.90 | $8.52 | $8.62 | $8.62 | 2,619,250 |
| 2018-10-19 | $7.84 | $8.49 | $7.75 | $8.25 | $8.25 | 2,164,980 |
| 2018-10-18 | $8.00 | $8.04 | $7.70 | $7.93 | $7.93 | 1,809,000 |
| 2018-10-17 | $8.00 | $8.18 | $7.88 | $8.00 | $8.00 | 1,434,800 |
| 2018-10-16 | $7.97 | $8.28 | $7.86 | $7.90 | $7.90 | 2,381,810 |
| 2018-10-15 | $7.87 | $8.00 | $7.79 | $7.83 | $7.83 | 984,500 |
| 2018-10-12 | $7.50 | $7.98 | $7.50 | $7.85 | $7.85 | 1,735,020 |
| 2018-10-11 | $8.48 | $8.48 | $7.74 | $7.79 | $7.79 | 2,997,200 |
| 2018-10-10 | $8.57 | $8.72 | $8.48 | $8.60 | $8.60 | 695,920 |
| 2018-10-09 | $8.56 | $8.73 | $8.46 | $8.57 | $8.57 | 667,600 |
| 2018-10-08 | $8.64 | $8.88 | $8.52 | $8.54 | $8.54 | 1,161,840 |
| 2018-10-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2018-10-04 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2018-10-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2018-10-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2018-10-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2018-09-28 | $8.80 | $8.92 | $8.78 | $8.89 | $8.89 | 1,348,360 |
| 2018-09-27 | $8.88 | $8.93 | $8.71 | $8.79 | $8.79 | 1,523,560 |
| 2018-09-26 | $8.82 | $9.07 | $8.82 | $8.92 | $8.92 | 1,526,790 |
| 2018-09-25 | $8.83 | $8.95 | $8.73 | $8.90 | $8.90 | 1,433,800 |
| 2018-09-24 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2018-09-21 | $8.65 | $9.30 | $8.65 | $8.84 | $8.84 | 3,625,140 |
| 2018-09-20 | $8.81 | $8.84 | $8.63 | $8.69 | $8.69 | 1,650,000 |
| 2018-09-19 | $8.98 | $8.98 | $8.74 | $8.85 | $8.85 | 2,709,120 |
| 2018-09-18 | $8.30 | $8.96 | $8.30 | $8.81 | $8.81 | 2,297,850 |
| 2018-09-17 | $8.97 | $9.49 | $8.72 | $8.72 | $8.72 | 3,493,230 |
| 2018-09-14 | $8.74 | $8.90 | $8.68 | $8.71 | $8.71 | 1,344,000 |
| 2018-09-13 | $8.80 | $8.98 | $8.61 | $8.74 | $8.74 | 2,864,340 |
| 2018-09-12 | $8.52 | $8.69 | $8.48 | $8.60 | $8.60 | 2,668,220 |
| 2018-09-11 | $8.65 | $8.69 | $8.34 | $8.62 | $8.62 | 3,317,800 |
| 2018-09-10 | $9.34 | $9.34 | $8.76 | $8.77 | $8.77 | 5,882,630 |
| 2018-09-07 | $8.28 | $9.11 | $8.28 | $9.11 | $9.11 | 4,318,400 |
| 2018-09-06 | $8.48 | $8.51 | $8.28 | $8.28 | $8.28 | 1,924,430 |
| 2018-09-05 | $8.68 | $8.68 | $8.46 | $8.50 | $8.50 | 1,916,600 |
| 2018-09-04 | $8.64 | $8.77 | $8.61 | $8.68 | $8.68 | 1,827,730 |
| 2018-09-03 | $8.44 | $8.73 | $8.35 | $8.59 | $8.59 | 1,074,240 |
| 2018-08-31 | $8.93 | $8.93 | $8.45 | $8.51 | $8.51 | 1,689,340 |
| 2018-08-30 | $8.98 | $9.02 | $8.88 | $8.92 | $8.92 | 950,500 |
| 2018-08-29 | $9.09 | $9.12 | $8.90 | $8.94 | $8.94 | 1,064,120 |
| 2018-08-28 | $9.17 | $9.23 | $9.08 | $9.09 | $9.09 | 1,147,380 |
| 2018-08-27 | $8.92 | $9.15 | $8.92 | $9.13 | $9.13 | 1,570,400 |
| 2018-08-24 | $9.06 | $9.10 | $8.93 | $9.00 | $9.00 | 1,606,370 |
| 2018-08-23 | $9.02 | $9.05 | $8.95 | $9.02 | $9.02 | 1,176,100 |
| 2018-08-22 | $9.14 | $9.14 | $8.90 | $8.98 | $8.98 | 1,472,600 |
| 2018-08-21 | $9.00 | $9.13 | $8.85 | $9.10 | $9.10 | 1,573,210 |
| 2018-08-20 | $9.09 | $9.22 | $8.80 | $8.92 | $8.92 | 2,032,200 |
| 2018-08-17 | $9.21 | $9.43 | $8.91 | $9.05 | $9.05 | 2,528,700 |
| 2018-08-16 | $9.39 | $9.44 | $9.10 | $9.28 | $9.28 | 2,724,800 |
| 2018-08-15 | $9.58 | $9.78 | $9.46 | $9.50 | $9.50 | 2,857,350 |
| 2018-08-14 | $9.54 | $9.61 | $9.45 | $9.55 | $9.55 | 2,038,700 |
| 2018-08-13 | $9.51 | $9.57 | $9.31 | $9.56 | $9.56 | 2,306,900 |
| 2018-08-10 | $9.69 | $9.83 | $9.55 | $9.67 | $9.67 | 2,616,900 |
| 2018-08-09 | $9.70 | $9.85 | $9.46 | $9.69 | $9.69 | 3,349,800 |
| 2018-08-08 | $9.88 | $9.94 | $9.64 | $9.65 | $9.65 | 2,889,150 |
| 2018-08-07 | $9.59 | $9.84 | $9.46 | $9.82 | $9.82 | 3,314,950 |
| 2018-08-06 | $9.40 | $9.80 | $9.38 | $9.50 | $9.50 | 2,783,500 |
| 2018-08-03 | $9.40 | $9.55 | $9.35 | $9.36 | $9.36 | 1,275,240 |
| 2018-08-02 | $9.66 | $9.73 | $9.23 | $9.46 | $9.46 | 3,283,390 |
| 2018-08-01 | $10.05 | $10.09 | $9.63 | $9.66 | $9.66 | 2,806,490 |
| 2018-07-31 | $10.00 | $10.17 | $9.82 | $9.98 | $9.98 | 4,377,840 |
| 2018-07-30 | $10.58 | $10.64 | $9.99 | $10.02 | $10.02 | 5,406,200 |
| 2018-07-27 | $10.63 | $10.82 | $10.54 | $10.56 | $10.56 | 4,965,940 |
| 2018-07-26 | $10.61 | $10.71 | $10.46 | $10.59 | $10.59 | 4,776,260 |
| 2018-07-25 | $10.30 | $10.76 | $10.23 | $10.71 | $10.71 | 7,876,430 |
| 2018-07-24 | $10.34 | $10.58 | $10.25 | $10.34 | $10.34 | 5,073,280 |
| 2018-07-23 | $10.26 | $10.47 | $10.14 | $10.34 | $10.34 | 5,824,730 |
| 2018-07-20 | $10.81 | $11.35 | $10.50 | $10.52 | $10.52 | 12,126,370 |
| 2018-07-19 | $10.39 | $10.97 | $10.31 | $10.70 | $10.70 | 9,250,740 |
| 2018-07-18 | $10.33 | $10.56 | $10.20 | $10.49 | $10.49 | 7,226,400 |
| 2018-07-17 | $10.36 | $10.69 | $10.23 | $10.45 | $10.45 | 7,576,780 |
| 2018-07-16 | $10.30 | $10.56 | $10.12 | $10.35 | $10.35 | 5,239,660 |
| 2018-07-13 | $10.40 | $10.44 | $10.12 | $10.32 | $10.32 | 5,675,820 |
| 2018-07-12 | $10.08 | $10.67 | $10.04 | $10.39 | $10.39 | 11,802,060 |
| 2018-07-11 | $10.30 | $10.48 | $9.89 | $10.17 | $10.17 | 10,954,540 |
| 2018-07-10 | $9.56 | $10.49 | $9.56 | $10.49 | $10.49 | 12,931,980 |
| 2018-07-09 | $9.47 | $9.70 | $9.42 | $9.54 | $9.54 | 3,631,870 |
| 2018-07-06 | $9.50 | $9.57 | $9.04 | $9.39 | $9.39 | 3,345,470 |
| 2018-07-05 | $9.98 | $10.09 | $9.33 | $9.48 | $9.48 | 4,028,900 |
| 2018-07-04 | $10.19 | $10.30 | $9.88 | $10.09 | $10.09 | 4,016,050 |
| 2018-07-03 | $10.05 | $10.45 | $9.85 | $10.19 | $10.19 | 7,072,720 |
| 2018-07-02 | $10.00 | $10.49 | $10.00 | $10.20 | $10.20 | 7,307,620 |
| 2018-06-29 | $9.74 | $10.43 | $9.56 | $10.14 | $10.14 | 5,750,020 |
| 2018-06-28 | $10.11 | $10.25 | $9.71 | $9.74 | $9.74 | 4,659,420 |
| 2018-06-27 | $10.76 | $10.78 | $9.88 | $10.11 | $10.11 | 11,414,700 |
| 2018-06-26 | $9.45 | $10.40 | $9.20 | $10.40 | $10.40 | 8,070,560 |
| 2018-06-25 | $9.52 | $9.65 | $9.40 | $9.45 | $9.45 | 4,335,170 |
| 2018-06-22 | $9.00 | $9.43 | $8.90 | $9.41 | $9.41 | 4,608,990 |
| 2018-06-21 | $9.40 | $9.56 | $8.97 | $9.19 | $9.19 | 4,543,800 |
| 2018-06-20 | $9.56 | $9.70 | $8.74 | $9.56 | $9.56 | 6,998,740 |
| 2018-06-19 | $10.20 | $10.47 | $9.59 | $9.59 | $9.59 | 5,517,230 |
| 2018-06-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-06-15 | $11.28 | $11.28 | $10.30 | $10.65 | $10.65 | 7,102,460 |
| 2018-06-14 | $11.81 | $11.94 | $11.15 | $11.32 | $11.32 | 9,011,000 |
| 2018-06-13 | $11.45 | $12.00 | $11.20 | $11.91 | $11.91 | 14,110,030 |
| 2018-06-12 | $11.33 | $12.09 | $11.33 | $11.69 | $11.69 | 14,934,900 |
| 2018-06-11 | $11.32 | $11.40 | $11.12 | $11.33 | $11.33 | 4,853,210 |
| 2018-06-08 | $11.62 | $11.62 | $11.10 | $11.32 | $11.32 | 9,230,320 |
| 2018-06-07 | $11.90 | $12.08 | $11.42 | $11.60 | $11.60 | 10,396,200 |
| 2018-06-06 | $11.94 | $12.25 | $11.72 | $11.77 | $11.77 | 13,182,050 |
| 2018-06-05 | $11.85 | $12.60 | $11.71 | $12.27 | $12.27 | 20,918,610 |
| 2018-06-04 | $11.44 | $12.21 | $11.36 | $12.21 | $12.21 | 22,698,580 |
| 2018-06-01 | $10.19 | $11.10 | $10.10 | $11.10 | $11.10 | 6,959,320 |
| 2018-05-31 | $9.96 | $10.20 | $9.80 | $10.09 | $10.09 | 3,291,170 |
| 2018-05-30 | $10.68 | $10.68 | $9.67 | $9.68 | $9.68 | 5,294,220 |
| 2018-05-29 | $10.65 | $10.98 | $10.61 | $10.74 | $10.74 | 2,760,490 |
| 2018-05-28 | $11.03 | $11.03 | $10.70 | $10.76 | $10.76 | 2,892,260 |
| 2018-05-25 | $10.92 | $11.18 | $10.73 | $11.08 | $11.08 | 3,541,740 |
| 2018-05-24 | $11.07 | $11.20 | $10.85 | $11.03 | $11.03 | 3,744,620 |
| 2018-05-23 | $10.90 | $11.20 | $10.75 | $11.07 | $11.07 | 5,886,030 |
| 2018-05-22 | $10.86 | $10.92 | $10.69 | $10.90 | $10.90 | 5,494,700 |
| 2018-05-21 | $11.20 | $11.30 | $10.80 | $10.91 | $10.91 | 5,472,280 |
| 2018-05-18 | $10.83 | $11.00 | $10.65 | $10.88 | $10.88 | 5,209,710 |
| 2018-05-17 | $10.40 | $11.09 | $10.40 | $10.81 | $10.81 | 9,141,780 |
| 2018-05-16 | $10.46 | $10.60 | $10.34 | $10.52 | $10.52 | 4,836,430 |
| 2018-05-15 | $10.24 | $10.85 | $10.11 | $10.75 | $10.75 | 8,493,730 |
| 2018-05-14 | $10.33 | $10.56 | $10.20 | $10.29 | $10.29 | 6,822,600 |
| 2018-05-11 | $11.15 | $11.24 | $10.42 | $10.58 | $10.58 | 11,819,930 |
| 2018-05-10 | $11.70 | $11.99 | $11.08 | $11.18 | $11.18 | 20,010,260 |
| 2018-05-09 | $10.79 | $11.10 | $10.61 | $11.10 | $11.10 | 11,389,140 |
| 2018-05-08 | $9.30 | $10.09 | $9.22 | $10.09 | $10.09 | 3,718,150 |
| 2018-05-07 | $9.05 | $9.23 | $9.01 | $9.17 | $9.17 | 1,713,730 |
| 2018-05-04 | $9.22 | $9.22 | $9.02 | $9.05 | $9.05 | 1,037,700 |
| 2018-05-03 | $9.28 | $9.28 | $8.95 | $9.22 | $9.22 | 1,832,000 |
| 2018-05-02 | $9.23 | $9.29 | $9.11 | $9.16 | $9.16 | 974,700 |
| 2018-05-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2018-04-30 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2018-04-27 | $9.21 | $9.34 | $8.51 | $9.21 | $9.21 | 1,797,900 |
| 2018-04-26 | $9.69 | $9.69 | $9.24 | $9.26 | $9.26 | 2,329,690 |
| 2018-04-25 | $9.36 | $10.00 | $9.23 | $9.45 | $9.45 | 2,377,950 |
| 2018-04-24 | $9.23 | $9.46 | $9.23 | $9.36 | $9.36 | 1,666,430 |
| 2018-04-23 | $9.21 | $9.30 | $9.00 | $9.23 | $9.23 | 1,550,500 |
| 2018-04-20 | $9.74 | $9.76 | $9.25 | $9.26 | $9.26 | 2,382,060 |
| 2018-04-19 | $9.65 | $10.00 | $9.50 | $9.82 | $9.82 | 3,361,470 |
| 2018-04-18 | $9.92 | $9.92 | $9.35 | $9.66 | $9.66 | 3,268,140 |
| 2018-04-17 | $10.05 | $10.14 | $9.65 | $9.74 | $9.74 | 2,901,150 |
| 2018-04-16 | $10.20 | $10.29 | $9.92 | $10.02 | $10.02 | 2,591,000 |
| 2018-04-13 | $10.03 | $10.45 | $10.01 | $10.29 | $10.29 | 3,477,720 |
| 2018-04-12 | $10.40 | $10.40 | $9.93 | $9.95 | $9.95 | 3,168,800 |
| 2018-04-11 | $10.40 | $10.59 | $10.32 | $10.34 | $10.34 | 2,629,670 |
| 2018-04-10 | $10.29 | $10.58 | $10.15 | $10.51 | $10.51 | 2,862,400 |
| 2018-04-09 | $10.31 | $10.56 | $10.09 | $10.43 | $10.43 | 2,183,020 |
| 2018-04-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-04-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-04-04 | $10.58 | $10.75 | $10.34 | $10.35 | $10.35 | 1,939,200 |
| 2018-04-03 | $10.80 | $10.85 | $10.35 | $10.59 | $10.59 | 4,205,360 |
| 2018-04-02 | $10.60 | $11.00 | $10.60 | $10.92 | $10.92 | 5,308,360 |
| 2018-03-30 | $10.46 | $11.43 | $10.46 | $11.00 | $11.00 | 8,133,270 |
| 2018-03-29 | $10.35 | $10.48 | $10.24 | $10.39 | $10.39 | 2,368,210 |
| 2018-03-28 | $10.05 | $10.65 | $10.00 | $10.33 | $10.33 | 4,531,350 |
| 2018-03-27 | $10.05 | $10.50 | $10.05 | $10.32 | $10.32 | 4,283,940 |
| 2018-03-26 | $9.50 | $10.33 | $9.21 | $10.25 | $10.25 | 5,019,820 |
| 2018-03-23 | $9.90 | $10.38 | $9.88 | $9.88 | $9.88 | 6,686,630 |
| 2018-03-22 | $11.20 | $11.38 | $10.95 | $10.98 | $10.98 | 7,169,500 |
| 2018-03-21 | $11.64 | $11.81 | $11.38 | $11.48 | $11.48 | 9,318,610 |
| 2018-03-20 | $11.03 | $11.97 | $11.03 | $11.73 | $11.73 | 11,033,180 |
| 2018-03-19 | $11.00 | $11.35 | $11.00 | $11.21 | $11.21 | 5,725,590 |
| 2018-03-16 | $11.30 | $11.47 | $10.92 | $11.04 | $11.04 | 8,183,330 |
| 2018-03-15 | $10.94 | $11.45 | $10.70 | $11.34 | $11.34 | 10,824,260 |
| 2018-03-14 | $11.45 | $11.54 | $10.90 | $11.07 | $11.07 | 13,166,320 |
| 2018-03-13 | $12.26 | $12.26 | $11.57 | $11.67 | $11.67 | 17,940,730 |
| 2018-03-12 | $11.50 | $12.47 | $11.40 | $12.38 | $12.38 | 23,330,560 |
| 2018-03-09 | $11.96 | $12.14 | $11.66 | $11.88 | $11.88 | 16,638,450 |
| 2018-03-08 | $11.56 | $12.47 | $11.36 | $11.81 | $11.81 | 20,985,500 |
| 2018-03-07 | $11.60 | $12.08 | $11.10 | $11.90 | $11.90 | 25,192,720 |
| 2018-03-06 | $11.85 | $12.76 | $11.62 | $12.33 | $12.33 | 31,428,600 |
| 2018-03-05 | $11.40 | $12.10 | $11.30 | $11.60 | $11.60 | 23,959,780 |
| 2018-03-02 | $11.01 | $11.50 | $11.00 | $11.40 | $11.40 | 20,437,190 |
| 2018-03-01 | $11.00 | $11.87 | $10.78 | $11.69 | $11.69 | 31,807,610 |
| 2018-02-28 | $12.45 | $12.45 | $11.62 | $11.82 | $11.82 | 44,196,870 |
| 2018-02-27 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2018-02-26 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2018-02-23 | $10.80 | $11.32 | $10.28 | $11.32 | $11.32 | 18,385,410 |
| 2018-02-22 | $9.97 | $10.29 | $9.90 | $10.29 | $10.29 | 2,798,330 |
| 2018-02-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-02-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-02-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-02-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-02-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-02-14 | $8.49 | $9.35 | $8.44 | $9.35 | $9.35 | 4,026,520 |
| 2018-02-13 | $7.80 | $8.50 | $7.74 | $8.50 | $8.50 | 6,381,650 |
| 2018-02-12 | $7.13 | $7.95 | $7.13 | $7.73 | $7.73 | 5,402,890 |
| 2018-02-09 | $7.96 | $7.96 | $7.36 | $7.36 | $7.36 | 6,733,830 |
| 2018-02-08 | $7.82 | $8.25 | $7.73 | $8.18 | $8.18 | 3,378,550 |
| 2018-02-07 | $8.30 | $8.33 | $7.62 | $7.95 | $7.95 | 6,210,210 |
| 2018-02-06 | $8.58 | $8.58 | $8.02 | $8.23 | $8.23 | 4,028,530 |
| 2018-02-05 | $9.25 | $9.25 | $8.80 | $8.87 | $8.87 | 2,581,060 |
| 2018-02-02 | $8.90 | $9.28 | $8.43 | $9.12 | $9.12 | 5,763,110 |
| 2018-02-01 | $9.77 | $9.77 | $8.87 | $8.99 | $8.99 | 8,398,400 |
| 2018-01-31 | $10.60 | $10.60 | $9.62 | $9.86 | $9.86 | 6,998,990 |
| 2018-01-30 | $11.06 | $11.19 | $10.66 | $10.69 | $10.69 | 2,753,710 |
| 2018-01-29 | $11.59 | $11.61 | $10.99 | $11.15 | $11.15 | 3,181,300 |
| 2018-01-26 | $11.69 | $11.86 | $11.51 | $11.53 | $11.53 | 2,763,580 |
| 2018-01-25 | $11.59 | $11.83 | $11.35 | $11.75 | $11.75 | 3,468,090 |
| 2018-01-24 | $11.38 | $11.75 | $11.33 | $11.61 | $11.61 | 3,715,310 |
| 2018-01-23 | $11.16 | $11.56 | $11.09 | $11.52 | $11.52 | 2,965,700 |
| 2018-01-22 | $11.11 | $11.22 | $10.94 | $11.16 | $11.16 | 1,881,830 |
| 2018-01-19 | $11.28 | $11.38 | $11.02 | $11.04 | $11.04 | 2,940,310 |
| 2018-01-18 | $11.04 | $11.54 | $10.89 | $11.42 | $11.42 | 5,179,450 |
| 2018-01-17 | $11.50 | $11.61 | $11.00 | $11.21 | $11.21 | 4,857,180 |
| 2018-01-16 | $11.84 | $11.89 | $11.54 | $11.64 | $11.64 | 3,705,590 |
| 2018-01-15 | $11.79 | $12.11 | $11.68 | $11.79 | $11.79 | 3,769,170 |
| 2018-01-12 | $12.09 | $12.12 | $11.74 | $11.87 | $11.87 | 4,663,570 |
| 2018-01-11 | $12.13 | $12.15 | $11.87 | $12.09 | $12.09 | 6,655,540 |
| 2018-01-10 | $12.58 | $12.79 | $11.95 | $12.08 | $12.08 | 7,529,920 |
| 2018-01-09 | $12.68 | $12.98 | $12.68 | $12.75 | $12.75 | 4,133,950 |
| 2018-01-08 | $12.51 | $12.78 | $12.50 | $12.68 | $12.68 | 4,583,320 |
| 2018-01-05 | $13.12 | $13.20 | $12.65 | $12.76 | $12.76 | 8,287,520 |
| 2018-01-04 | $13.50 | $13.52 | $13.16 | $13.22 | $13.22 | 7,253,110 |
| 2018-01-03 | $14.00 | $14.24 | $13.61 | $13.72 | $13.72 | 8,542,490 |
| 2018-01-02 | $16.12 | $16.12 | $13.71 | $13.98 | $13.98 | 14,494,410 |
| 2017-06-30 | $14.63 | $14.72 | $14.53 | $14.65 | $14.65 | 737,870 |
| 2017-06-29 | $14.53 | $14.75 | $14.53 | $14.59 | $14.59 | 480,290 |
| 2017-06-28 | $14.73 | $14.87 | $14.58 | $14.62 | $14.62 | 1,478,150 |
| 2017-06-27 | $14.90 | $14.94 | $14.69 | $14.75 | $14.75 | 834,300 |
| 2017-06-26 | $14.72 | $14.94 | $14.72 | $14.90 | $14.90 | 623,180 |
| 2017-06-23 | $14.95 | $14.95 | $14.57 | $14.72 | $14.72 | 959,340 |
| 2017-06-22 | $14.81 | $14.97 | $14.77 | $14.80 | $14.80 | 763,990 |
| 2017-06-21 | $14.97 | $14.97 | $14.79 | $14.81 | $14.81 | 745,500 |
| 2017-06-20 | $15.03 | $15.05 | $14.81 | $14.90 | $14.90 | 771,120 |
| 2017-06-19 | $14.46 | $15.09 | $14.30 | $14.94 | $14.94 | 2,458,640 |
| 2017-06-16 | $14.43 | $14.50 | $14.31 | $14.37 | $14.37 | 799,900 |
| 2017-06-15 | $14.05 | $14.44 | $14.05 | $14.37 | $14.37 | 1,023,820 |
| 2017-06-14 | $14.25 | $14.35 | $13.97 | $14.07 | $14.07 | 728,700 |
| 2017-06-13 | $13.96 | $14.18 | $13.83 | $14.14 | $14.14 | 847,240 |
| 2017-06-12 | $13.71 | $14.22 | $13.71 | $13.92 | $13.92 | 735,910 |
| 2017-06-09 | $13.86 | $14.03 | $13.73 | $13.92 | $13.92 | 1,218,140 |
| 2017-06-08 | $13.79 | $13.90 | $13.65 | $13.85 | $13.85 | 773,510 |
| 2017-06-07 | $13.57 | $13.87 | $13.43 | $13.83 | $13.83 | 1,196,030 |
| 2017-06-06 | $13.23 | $13.69 | $13.23 | $13.54 | $13.54 | 801,430 |
| 2017-06-05 | $13.15 | $13.40 | $13.15 | $13.39 | $13.39 | 795,610 |
| 2017-06-02 | $13.00 | $13.29 | $12.70 | $13.11 | $13.11 | 1,206,330 |
| 2017-06-01 | $13.05 | $13.50 | $12.98 | $13.07 | $13.07 | 1,533,580 |
| 2017-05-31 | $14.29 | $14.49 | $13.04 | $13.33 | $13.33 | 4,746,970 |
| 2017-05-30 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-05-29 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-05-26 | $14.59 | $14.67 | $14.28 | $14.29 | $14.29 | 771,020 |
| 2017-05-25 | $14.12 | $14.58 | $14.12 | $14.52 | $14.52 | 1,195,150 |
| 2017-05-24 | $14.00 | $14.48 | $14.00 | $14.39 | $14.39 | 848,740 |
| 2017-05-23 | $14.63 | $14.63 | $13.95 | $14.34 | $14.34 | 1,761,130 |
| 2017-05-22 | $15.00 | $15.00 | $14.42 | $14.43 | $14.43 | 1,337,490 |
| 2017-05-19 | $14.29 | $14.90 | $14.20 | $14.85 | $14.85 | 1,850,180 |
| 2017-05-18 | $14.23 | $14.43 | $14.17 | $14.29 | $14.29 | 801,510 |
| 2017-05-17 | $14.37 | $14.52 | $14.28 | $14.38 | $14.38 | 877,880 |
| 2017-05-16 | $14.03 | $14.50 | $14.03 | $14.36 | $14.36 | 1,767,760 |
| 2017-05-15 | $14.10 | $14.28 | $13.93 | $14.16 | $14.16 | 1,077,380 |
| 2017-05-12 | $14.43 | $14.57 | $14.10 | $14.10 | $14.10 | 1,616,200 |
| 2017-05-11 | $15.03 | $15.12 | $13.99 | $14.42 | $14.42 | 4,476,610 |
| 2017-05-10 | $15.25 | $15.50 | $15.24 | $15.25 | $15.25 | 2,040,820 |
| 2017-05-09 | $15.17 | $15.28 | $14.98 | $15.26 | $15.26 | 1,510,630 |
| 2017-05-08 | $15.09 | $15.48 | $15.08 | $15.19 | $15.19 | 2,563,430 |
| 2017-05-05 | $15.61 | $15.72 | $15.10 | $15.20 | $15.20 | 2,789,560 |
| 2017-05-04 | $15.76 | $15.83 | $15.34 | $15.53 | $15.53 | 3,081,180 |
| 2017-05-03 | $15.91 | $16.05 | $15.68 | $15.70 | $15.70 | 5,321,620 |
| 2017-05-02 | $14.95 | $15.98 | $14.84 | $15.97 | $15.97 | 7,165,390 |
| 2017-05-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2017-04-28 | $15.16 | $15.47 | $14.79 | $14.98 | $14.98 | 2,242,240 |
| 2017-04-27 | $15.55 | $15.75 | $15.06 | $15.32 | $15.32 | 2,730,200 |
| 2017-04-26 | $15.40 | $15.97 | $15.32 | $15.40 | $15.40 | 3,049,960 |
| 2017-04-25 | $14.87 | $15.35 | $14.81 | $15.32 | $15.32 | 2,097,270 |
| 2017-04-24 | $15.17 | $15.30 | $14.73 | $14.87 | $14.87 | 1,580,480 |
| 2017-04-21 | $14.99 | $15.25 | $14.85 | $15.17 | $15.17 | 1,492,860 |
| 2017-04-20 | $14.79 | $15.08 | $14.63 | $14.99 | $14.99 | 1,358,470 |
| 2017-04-19 | $14.82 | $14.92 | $14.45 | $14.70 | $14.70 | 1,404,540 |
| 2017-04-18 | $14.82 | $15.09 | $14.82 | $14.82 | $14.82 | 2,051,920 |
| 2017-04-17 | $14.90 | $15.10 | $14.71 | $14.82 | $14.82 | 1,869,540 |
| 2017-04-14 | $15.44 | $15.44 | $14.89 | $14.90 | $14.90 | 1,873,670 |
| 2017-04-13 | $15.03 | $15.37 | $14.82 | $15.36 | $15.36 | 2,129,170 |
| 2017-04-12 | $14.69 | $15.15 | $14.61 | $15.06 | $15.06 | 2,419,780 |
| 2017-04-11 | $14.20 | $14.88 | $14.20 | $14.83 | $14.83 | 2,913,290 |
| 2017-04-10 | $14.98 | $15.09 | $14.44 | $14.65 | $14.65 | 4,155,300 |
| 2017-04-07 | $15.49 | $15.49 | $15.00 | $15.02 | $15.02 | 4,187,700 |
| 2017-04-06 | $15.51 | $15.56 | $15.18 | $15.42 | $15.42 | 5,351,370 |
| 2017-04-05 | $15.28 | $15.67 | $15.21 | $15.59 | $15.59 | 6,491,280 |
| 2017-04-04 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2017-04-03 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2017-03-31 | $15.47 | $15.75 | $15.19 | $15.44 | $15.44 | 5,972,550 |
| 2017-03-30 | $15.94 | $15.95 | $15.15 | $15.29 | $15.29 | 8,502,990 |
| 2017-03-29 | $16.20 | $16.25 | $15.72 | $15.95 | $15.95 | 14,820,640 |
| 2017-03-28 | $14.89 | $16.50 | $14.87 | $16.50 | $16.50 | 18,931,710 |
| 2017-03-27 | $15.37 | $16.33 | $14.90 | $15.00 | $15.00 | 6,003,010 |
| 2017-03-24 | $15.86 | $15.89 | $15.18 | $15.23 | $15.23 | 3,759,640 |
| 2017-03-23 | $15.52 | $16.52 | $15.44 | $15.74 | $15.74 | 9,076,820 |
| 2017-03-22 | $15.39 | $15.63 | $15.22 | $15.52 | $15.52 | 3,162,290 |
| 2017-03-21 | $15.45 | $15.63 | $15.30 | $15.52 | $15.52 | 3,646,600 |
| 2017-03-20 | $15.00 | $15.62 | $14.85 | $15.50 | $15.50 | 8,156,330 |
| 2017-03-17 | $14.98 | $15.30 | $14.78 | $15.01 | $15.01 | 3,474,980 |
| 2017-03-16 | $14.78 | $15.20 | $14.77 | $14.99 | $14.99 | 3,776,160 |
| 2017-03-15 | $14.77 | $14.89 | $14.69 | $14.85 | $14.85 | 2,979,060 |
| 2017-03-14 | $14.77 | $14.90 | $14.66 | $14.90 | $14.90 | 3,005,960 |
| 2017-03-13 | $14.65 | $14.90 | $14.61 | $14.88 | $14.88 | 2,416,150 |
| 2017-03-10 | $14.85 | $14.86 | $14.73 | $14.81 | $14.81 | 2,801,120 |
| 2017-03-09 | $14.66 | $14.93 | $14.58 | $14.86 | $14.86 | 3,985,840 |
| 2017-03-08 | $14.66 | $14.98 | $14.56 | $14.77 | $14.77 | 4,627,410 |
| 2017-03-07 | $14.13 | $14.98 | $14.09 | $14.78 | $14.78 | 7,103,220 |
| 2017-03-06 | $13.82 | $14.05 | $13.76 | $14.04 | $14.04 | 2,294,200 |
| 2017-03-03 | $13.80 | $13.89 | $13.62 | $13.76 | $13.76 | 1,675,890 |
| 2017-03-02 | $14.04 | $14.06 | $13.77 | $13.81 | $13.81 | 1,167,080 |
| 2017-03-01 | $13.98 | $14.12 | $13.82 | $14.00 | $14.00 | 1,550,660 |
| 2017-02-28 | $13.90 | $13.99 | $13.88 | $13.95 | $13.95 | 1,184,930 |
| 2017-02-27 | $14.02 | $14.09 | $13.89 | $13.96 | $13.96 | 1,225,930 |
| 2017-02-24 | $14.00 | $14.15 | $14.00 | $14.09 | $14.09 | 1,450,280 |
| 2017-02-23 | $14.07 | $14.07 | $13.90 | $14.04 | $14.04 | 1,702,090 |
| 2017-02-22 | $14.15 | $14.18 | $13.89 | $14.07 | $14.07 | 3,231,900 |
| 2017-02-21 | $14.14 | $14.19 | $14.05 | $14.15 | $14.15 | 1,582,150 |
| 2017-02-20 | $14.11 | $14.22 | $14.02 | $14.17 | $14.17 | 1,654,380 |
| 2017-02-17 | $14.15 | $14.44 | $14.09 | $14.14 | $14.14 | 1,622,760 |
| 2017-02-16 | $14.33 | $14.33 | $14.04 | $14.22 | $14.22 | 918,770 |
| 2017-02-15 | $14.27 | $14.29 | $14.16 | $14.17 | $14.17 | 906,390 |
| 2017-02-14 | $14.38 | $14.38 | $14.13 | $14.25 | $14.25 | 1,124,590 |
| 2017-02-13 | $14.38 | $14.47 | $14.25 | $14.36 | $14.36 | 1,355,230 |
| 2017-02-10 | $14.42 | $14.56 | $14.34 | $14.35 | $14.35 | 1,054,600 |
| 2017-02-09 | $14.45 | $14.63 | $14.38 | $14.46 | $14.46 | 1,346,430 |
| 2017-02-08 | $14.15 | $14.58 | $14.15 | $14.52 | $14.52 | 2,142,120 |
| 2017-02-07 | $14.20 | $14.28 | $14.14 | $14.23 | $14.23 | 750,070 |
| 2017-02-06 | $14.21 | $14.38 | $14.10 | $14.27 | $14.27 | 1,326,120 |
| 2017-02-03 | $14.19 | $14.35 | $14.17 | $14.19 | $14.19 | 377,200 |
| 2017-02-02 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2017-02-01 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2017-01-31 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2017-01-30 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2017-01-27 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2017-01-26 | $14.11 | $14.31 | $14.11 | $14.21 | $14.21 | 985,290 |
| 2017-01-25 | $14.15 | $14.28 | $14.11 | $14.17 | $14.17 | 1,161,990 |
| 2017-01-24 | $14.08 | $14.31 | $13.95 | $14.21 | $14.21 | 1,015,140 |
| 2017-01-23 | $14.02 | $14.19 | $14.02 | $14.18 | $14.18 | 1,207,980 |
| 2017-01-20 | $14.07 | $14.21 | $13.84 | $14.11 | $14.11 | 1,111,830 |
| 2017-01-19 | $13.72 | $13.96 | $13.70 | $13.92 | $13.92 | 691,830 |
| 2017-01-18 | $14.00 | $14.29 | $13.45 | $13.88 | $13.88 | 529,020 |
| 2017-01-17 | $13.97 | $14.05 | $13.60 | $14.01 | $14.01 | 1,395,360 |
| 2017-01-16 | $13.73 | $14.20 | $13.50 | $13.97 | $13.97 | 2,668,080 |
| 2017-01-13 | $13.91 | $14.13 | $13.85 | $13.86 | $13.86 | 855,570 |
| 2017-01-12 | $14.16 | $14.23 | $13.90 | $14.00 | $14.00 | 834,190 |
| 2017-01-11 | $14.24 | $14.44 | $14.06 | $14.17 | $14.17 | 1,090,410 |
| 2017-01-10 | $14.49 | $14.49 | $14.15 | $14.33 | $14.33 | 1,326,220 |
| 2017-01-09 | $14.50 | $14.50 | $14.25 | $14.40 | $14.40 | 1,126,900 |
| 2017-01-06 | $14.31 | $14.50 | $14.30 | $14.32 | $14.32 | 1,128,510 |
| 2017-01-05 | $14.49 | $14.58 | $14.38 | $14.40 | $14.40 | 1,086,040 |
| 2017-01-04 | $14.89 | $14.89 | $14.45 | $14.54 | $14.54 | 1,941,950 |
| 2017-01-03 | $14.48 | $14.58 | $14.30 | $14.37 | $14.37 | 1,330,400 |
| 2017-01-02 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2016-12-30 | $14.18 | $14.45 | $14.05 | $14.34 | $14.34 | 1,606,760 |
| 2016-12-29 | $13.74 | $14.25 | $13.74 | $14.11 | $14.11 | 1,479,060 |
| 2016-12-28 | $14.00 | $14.04 | $13.91 | $13.96 | $13.96 | 804,410 |
| 2016-12-27 | $14.22 | $14.22 | $14.00 | $14.03 | $14.03 | 1,081,200 |
| 2016-12-26 | $14.22 | $14.22 | $13.80 | $14.09 | $14.09 | 1,379,980 |
| 2016-12-23 | $13.86 | $14.30 | $13.41 | $14.15 | $14.15 | 3,052,720 |
| 2016-12-22 | $14.01 | $14.08 | $13.74 | $13.85 | $13.85 | 862,950 |
| 2016-12-21 | $13.94 | $14.08 | $13.85 | $14.05 | $14.05 | 1,463,350 |
| 2016-12-20 | $14.04 | $14.04 | $13.80 | $13.95 | $13.95 | 1,421,320 |
| 2016-12-19 | $13.70 | $14.10 | $13.59 | $14.03 | $14.03 | 1,228,610 |
| 2016-12-16 | $13.70 | $13.79 | $13.58 | $13.72 | $13.72 | 1,203,510 |
| 2016-12-15 | $13.35 | $13.97 | $13.26 | $13.70 | $13.70 | 2,004,500 |
| 2016-12-14 | $13.59 | $13.76 | $13.22 | $13.38 | $13.38 | 1,385,860 |
| 2016-12-13 | $13.39 | $13.72 | $12.88 | $13.69 | $13.69 | 3,064,910 |
| 2016-12-12 | $14.10 | $14.30 | $13.23 | $13.41 | $13.41 | 3,180,270 |
| 2016-12-09 | $14.00 | $14.18 | $13.91 | $14.08 | $14.08 | 1,559,400 |
| 2016-12-08 | $14.38 | $14.85 | $13.92 | $14.00 | $14.00 | 3,836,800 |
| 2016-12-07 | $14.20 | $14.49 | $14.12 | $14.38 | $14.38 | 1,552,500 |
| 2016-12-06 | $14.20 | $14.24 | $14.08 | $14.16 | $14.16 | 1,632,740 |
| 2016-12-05 | $14.30 | $14.44 | $14.02 | $14.13 | $14.13 | 2,118,050 |
| 2016-12-02 | $14.67 | $14.85 | $14.19 | $14.23 | $14.23 | 3,337,570 |
| 2016-12-01 | $15.17 | $15.17 | $14.62 | $14.84 | $14.84 | 4,651,830 |
| 2016-11-30 | $14.75 | $16.28 | $14.62 | $15.18 | $15.18 | 8,401,610 |
| 2016-11-29 | $14.69 | $14.85 | $14.60 | $14.80 | $14.80 | 3,804,870 |
| 2016-11-28 | $14.46 | $14.84 | $14.30 | $14.75 | $14.75 | 4,459,080 |
| 2016-11-25 | $15.00 | $15.00 | $14.34 | $14.46 | $14.46 | 4,875,020 |
| 2016-11-24 | $15.18 | $15.20 | $14.80 | $14.99 | $14.99 | 3,532,870 |
| 2016-11-23 | $14.93 | $15.36 | $14.88 | $15.24 | $15.24 | 5,407,920 |
| 2016-11-22 | $14.93 | $14.97 | $14.79 | $14.93 | $14.93 | 2,365,250 |
| 2016-11-21 | $14.88 | $14.95 | $14.82 | $14.85 | $14.85 | 1,253,320 |
| 2016-11-18 | $14.96 | $14.96 | $14.80 | $14.88 | $14.88 | 1,282,110 |
| 2016-11-17 | $14.88 | $15.02 | $14.67 | $14.85 | $14.85 | 2,099,200 |
| 2016-11-16 | $15.05 | $15.05 | $14.81 | $14.96 | $14.96 | 1,806,200 |
| 2016-11-15 | $14.85 | $15.04 | $14.80 | $15.02 | $15.02 | 2,801,190 |
| 2016-11-14 | $15.07 | $15.18 | $14.80 | $14.91 | $14.91 | 3,363,140 |
| 2016-11-11 | $15.29 | $15.30 | $14.80 | $15.05 | $15.05 | 2,519,700 |
| 2016-11-10 | $15.15 | $15.33 | $15.15 | $15.21 | $15.21 | 2,533,230 |
| 2016-11-09 | $15.15 | $15.29 | $14.88 | $15.18 | $15.18 | 3,228,430 |
| 2016-11-08 | $14.79 | $15.10 | $14.79 | $15.00 | $15.00 | 2,720,220 |
| 2016-11-07 | $15.17 | $15.17 | $14.68 | $14.80 | $14.80 | 3,147,810 |
| 2016-11-04 | $15.25 | $15.30 | $14.96 | $15.08 | $15.08 | 2,358,520 |
| 2016-11-03 | $15.30 | $15.36 | $15.12 | $15.26 | $15.26 | 2,374,920 |
| 2016-11-02 | $15.40 | $15.40 | $15.15 | $15.28 | $15.28 | 2,083,320 |
| 2016-11-01 | $15.29 | $15.33 | $15.10 | $15.30 | $15.30 | 2,848,140 |
| 2016-10-31 | $15.20 | $15.30 | $15.00 | $15.05 | $15.05 | 0 |
| 2016-10-28 | $15.38 | $15.45 | $15.21 | $15.21 | $15.21 | 1,851,450 |
| 2016-10-27 | $15.56 | $15.56 | $15.07 | $15.39 | $15.39 | 3,245,010 |
| 2016-10-26 | $15.89 | $15.89 | $15.30 | $15.38 | $15.38 | 3,896,290 |
| 2016-10-25 | $16.05 | $16.22 | $15.81 | $15.89 | $15.89 | 3,136,830 |
| 2016-10-24 | $16.00 | $16.16 | $15.87 | $16.01 | $16.01 | 2,265,320 |
| 2016-10-21 | $16.25 | $16.28 | $15.87 | $16.06 | $16.06 | 2,822,890 |
| 2016-10-20 | $16.05 | $16.39 | $15.96 | $16.35 | $16.35 | 2,725,750 |
| 2016-10-19 | $16.30 | $16.53 | $16.08 | $16.19 | $16.19 | 3,193,910 |
| 2016-10-18 | $16.30 | $16.43 | $15.82 | $16.30 | $16.30 | 4,270,610 |
| 2016-10-17 | $16.21 | $16.49 | $16.10 | $16.32 | $16.32 | 6,233,590 |
| 2016-10-14 | $15.60 | $16.80 | $15.56 | $16.51 | $16.51 | 8,449,710 |
| 2016-10-13 | $15.78 | $15.86 | $15.61 | $15.64 | $15.64 | 2,845,530 |
| 2016-10-12 | $15.62 | $15.89 | $15.61 | $15.88 | $15.88 | 2,107,900 |
| 2016-10-11 | $15.68 | $15.96 | $15.54 | $15.73 | $15.73 | 3,286,250 |
| 2016-10-10 | $15.60 | $15.98 | $15.46 | $15.76 | $15.76 | 3,468,970 |
| 2016-10-07 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2016-10-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2016-10-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2016-10-04 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2016-10-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2016-09-30 | $15.25 | $15.60 | $15.15 | $15.55 | $15.55 | 3,459,140 |
| 2016-09-29 | $15.08 | $15.39 | $15.07 | $15.18 | $15.18 | 2,091,500 |
| 2016-09-28 | $15.40 | $15.58 | $15.03 | $15.07 | $15.07 | 2,515,100 |
| 2016-09-27 | $15.12 | $15.43 | $14.92 | $15.41 | $15.41 | 2,508,290 |
| 2016-09-26 | $15.18 | $15.39 | $15.06 | $15.20 | $15.20 | 3,014,640 |
| 2016-09-23 | $15.72 | $15.82 | $15.14 | $15.18 | $15.18 | 4,440,030 |
| 2016-09-22 | $15.56 | $15.95 | $15.46 | $15.82 | $15.82 | 5,124,940 |
| 2016-09-21 | $16.04 | $16.14 | $15.50 | $15.55 | $15.55 | 6,452,560 |
| 2016-09-20 | $16.02 | $16.16 | $15.81 | $16.06 | $16.06 | 4,370,100 |
| 2016-09-19 | $15.20 | $16.20 | $15.11 | $16.06 | $16.06 | 8,609,240 |
| 2016-09-16 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2016-09-15 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2016-09-14 | $15.20 | $15.68 | $15.10 | $15.21 | $15.21 | 5,252,670 |
| 2016-09-13 | $14.95 | $15.49 | $14.70 | $15.39 | $15.39 | 8,513,070 |
| 2016-09-12 | $14.40 | $15.46 | $14.27 | $14.91 | $14.91 | 8,537,690 |
| 2016-09-09 | $14.40 | $14.84 | $14.22 | $14.68 | $14.68 | 5,370,030 |
| 2016-09-08 | $14.44 | $14.49 | $14.30 | $14.40 | $14.40 | 2,103,730 |
| 2016-09-07 | $14.48 | $14.69 | $14.36 | $14.44 | $14.44 | 3,209,890 |
| 2016-09-06 | $14.31 | $14.57 | $14.03 | $14.55 | $14.55 | 2,871,880 |
| 2016-09-05 | $14.35 | $14.46 | $14.29 | $14.30 | $14.30 | 2,066,700 |
| 2016-09-02 | $14.50 | $14.63 | $14.31 | $14.37 | $14.37 | 3,142,360 |
| 2016-09-01 | $14.78 | $14.88 | $14.30 | $14.54 | $14.54 | 4,921,370 |
| 2016-08-31 | $14.33 | $14.91 | $14.25 | $14.60 | $14.60 | 6,212,400 |
| 2016-08-30 | $14.42 | $14.60 | $14.25 | $14.30 | $14.30 | 3,369,240 |
| 2016-08-29 | $14.45 | $14.56 | $14.36 | $14.49 | $14.49 | 3,433,720 |
| 2016-08-26 | $14.13 | $14.46 | $14.02 | $14.43 | $14.43 | 4,914,220 |
| 2016-08-25 | $14.15 | $14.20 | $13.97 | $14.10 | $14.10 | 3,512,250 |
| 2016-08-24 | $14.57 | $14.68 | $14.01 | $14.40 | $14.40 | 3,770,800 |
| 2016-08-23 | $14.44 | $14.65 | $14.30 | $14.58 | $14.58 | 3,941,400 |
| 2016-08-22 | $14.96 | $14.96 | $14.39 | $14.63 | $14.63 | 6,729,840 |
| 2016-08-19 | $14.80 | $15.20 | $14.50 | $14.96 | $14.96 | 13,855,610 |
| 2016-08-18 | $13.20 | $14.59 | $13.10 | $14.59 | $14.59 | 16,837,820 |
| 2016-08-17 | $13.00 | $13.29 | $12.75 | $13.26 | $13.26 | 11,625,360 |
| 2016-08-16 | $13.77 | $13.78 | $12.89 | $13.20 | $13.20 | 17,056,660 |
| 2016-08-15 | $13.85 | $13.89 | $13.47 | $13.72 | $13.72 | 5,466,970 |
| 2016-08-12 | $13.70 | $13.84 | $13.37 | $13.71 | $13.71 | 3,729,810 |
| 2016-08-11 | $13.94 | $14.26 | $13.65 | $13.73 | $13.73 | 3,179,700 |
| 2016-08-10 | $13.83 | $14.04 | $13.75 | $13.93 | $13.93 | 1,519,000 |
| 2016-08-09 | $13.89 | $14.08 | $13.74 | $13.82 | $13.82 | 1,733,000 |
| 2016-08-08 | $13.80 | $13.83 | $13.58 | $13.79 | $13.79 | 1,282,300 |
| 2016-08-05 | $13.49 | $13.92 | $13.33 | $13.80 | $13.80 | 2,644,680 |
| 2016-08-04 | $13.28 | $13.49 | $13.20 | $13.49 | $13.49 | 1,747,750 |
| 2016-08-03 | $13.25 | $13.36 | $13.11 | $13.17 | $13.17 | 1,372,550 |
| 2016-08-02 | $13.20 | $13.33 | $13.14 | $13.25 | $13.25 | 1,225,500 |
| 2016-08-01 | $13.63 | $13.87 | $13.11 | $13.14 | $13.14 | 2,017,700 |
| 2016-07-29 | $14.01 | $14.15 | $13.52 | $13.58 | $13.58 | 2,187,510 |
| 2016-07-28 | $14.00 | $14.28 | $13.84 | $13.96 | $13.96 | 2,201,040 |
| 2016-07-27 | $15.15 | $15.24 | $13.80 | $14.02 | $14.02 | 3,896,100 |
| 2016-07-26 | $14.90 | $15.10 | $14.70 | $15.03 | $15.03 | 1,981,510 |
| 2016-07-25 | $15.19 | $15.38 | $14.71 | $14.93 | $14.93 | 2,758,840 |
| 2016-07-22 | $15.31 | $15.44 | $15.15 | $15.19 | $15.19 | 2,564,360 |
| 2016-07-21 | $15.12 | $15.52 | $14.82 | $15.44 | $15.44 | 5,285,570 |
| 2016-07-20 | $15.20 | $15.24 | $14.92 | $15.18 | $15.18 | 4,748,020 |
| 2016-07-19 | $14.45 | $15.74 | $14.42 | $15.31 | $15.31 | 9,948,930 |
| 2016-07-18 | $13.92 | $14.87 | $13.81 | $14.58 | $14.58 | 6,414,430 |
| 2016-07-15 | $14.15 | $14.18 | $13.80 | $13.92 | $13.92 | 2,109,910 |
| 2016-07-14 | $13.84 | $14.01 | $13.80 | $13.96 | $13.96 | 2,396,340 |
| 2016-07-13 | $13.99 | $14.19 | $13.76 | $13.83 | $13.83 | 3,285,400 |
| 2016-07-12 | $13.93 | $14.10 | $13.01 | $14.01 | $14.01 | 2,850,710 |
| 2016-07-11 | $13.80 | $14.29 | $13.80 | $13.91 | $13.91 | 3,118,560 |
| 2016-07-08 | $13.95 | $14.13 | $13.82 | $13.90 | $13.90 | 1,978,200 |
| 2016-07-07 | $14.22 | $14.25 | $13.81 | $13.91 | $13.91 | 3,471,250 |
| 2016-07-06 | $14.17 | $14.49 | $14.11 | $14.25 | $14.25 | 3,525,710 |
| 2016-07-05 | $13.81 | $14.35 | $13.81 | $14.16 | $14.16 | 4,786,060 |
| 2016-07-04 | $13.56 | $14.05 | $13.56 | $13.94 | $13.94 | 3,596,660 |
| 2016-07-01 | $13.65 | $14.41 | $13.64 | $13.90 | $13.90 | 7,376,070 |
| 2016-06-30 | $13.37 | $13.65 | $13.29 | $13.62 | $13.62 | 2,610,400 |
| 2016-06-29 | $13.63 | $13.63 | $13.20 | $13.36 | $13.36 | 2,692,540 |
| 2016-06-28 | $13.30 | $13.54 | $13.30 | $13.51 | $13.51 | 2,469,930 |
| 2016-06-27 | $13.11 | $13.49 | $13.10 | $13.42 | $13.42 | 2,005,980 |
| 2016-06-24 | $13.44 | $13.50 | $12.76 | $13.28 | $13.28 | 2,415,380 |
| 2016-06-23 | $13.21 | $13.57 | $13.21 | $13.33 | $13.33 | 2,259,330 |
| 2016-06-22 | $13.70 | $13.79 | $13.30 | $13.55 | $13.55 | 3,475,280 |
| 2016-06-21 | $13.24 | $13.45 | $13.11 | $13.22 | $13.22 | 1,878,210 |
| 2016-06-20 | $13.08 | $13.48 | $13.08 | $13.16 | $13.16 | 2,430,470 |
| 2016-06-17 | $13.18 | $13.50 | $12.92 | $13.03 | $13.03 | 1,839,250 |
| 2016-06-16 | $12.93 | $13.21 | $12.62 | $13.15 | $13.15 | 1,622,080 |
| 2016-06-15 | $12.48 | $13.01 | $12.42 | $12.93 | $12.93 | 2,857,180 |
| 2016-06-14 | $12.98 | $12.98 | $12.60 | $12.71 | $12.71 | 2,334,240 |
| 2016-06-13 | $13.23 | $13.35 | $12.90 | $12.92 | $12.92 | 2,477,030 |
| 2016-06-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2016-06-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2016-06-08 | $13.37 | $13.42 | $13.15 | $13.36 | $13.36 | 2,167,810 |
| 2016-06-07 | $13.51 | $13.55 | $13.30 | $13.44 | $13.44 | 1,653,800 |
| 2016-06-06 | $13.60 | $13.95 | $13.39 | $13.51 | $13.51 | 1,953,950 |
| 2016-06-03 | $13.66 | $13.80 | $13.51 | $13.62 | $13.62 | 1,742,500 |
| 2016-06-02 | $13.45 | $13.67 | $13.40 | $13.60 | $13.60 | 2,682,790 |
| 2016-06-01 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2016-05-31 | $13.23 | $13.81 | $13.23 | $13.67 | $13.67 | 2,826,050 |
| 2016-05-30 | $13.22 | $13.43 | $13.03 | $13.23 | $13.23 | 1,738,880 |
| 2016-05-27 | $13.08 | $13.50 | $13.01 | $13.23 | $13.23 | 2,990,910 |
| 2016-05-26 | $13.10 | $13.12 | $12.70 | $13.06 | $13.06 | 2,363,330 |
| 2016-05-25 | $12.91 | $13.20 | $12.89 | $13.04 | $13.04 | 2,420,710 |
| 2016-05-24 | $12.88 | $12.95 | $12.65 | $12.90 | $12.90 | 1,438,150 |
| 2016-05-23 | $12.53 | $13.06 | $12.40 | $12.88 | $12.88 | 2,293,940 |
| 2016-05-20 | $12.47 | $12.57 | $12.26 | $12.53 | $12.53 | 1,004,930 |
| 2016-05-19 | $12.35 | $12.68 | $12.29 | $12.40 | $12.40 | 1,316,220 |
| 2016-05-18 | $13.00 | $13.01 | $12.19 | $12.32 | $12.32 | 2,558,080 |
| 2016-05-17 | $12.66 | $13.25 | $12.50 | $12.99 | $12.99 | 3,534,210 |
| 2016-05-16 | $12.25 | $12.80 | $12.20 | $12.64 | $12.64 | 1,773,220 |
| 2016-05-13 | $12.34 | $12.50 | $12.10 | $12.25 | $12.25 | 1,193,000 |
| 2016-05-12 | $12.31 | $12.42 | $12.03 | $12.33 | $12.33 | 1,844,610 |
| 2016-05-11 | $12.68 | $12.68 | $12.22 | $12.47 | $12.47 | 2,278,150 |
| 2016-05-10 | $12.70 | $12.77 | $12.41 | $12.44 | $12.44 | 2,320,120 |
| 2016-05-09 | $12.90 | $13.17 | $12.52 | $12.57 | $12.57 | 4,144,230 |
| 2016-05-06 | $13.80 | $13.98 | $13.22 | $13.24 | $13.24 | 4,539,330 |
| 2016-05-05 | $14.27 | $14.60 | $13.71 | $13.89 | $13.89 | 5,220,510 |
| 2016-05-04 | $13.61 | $13.95 | $13.51 | $13.86 | $13.86 | 5,382,680 |
| 2016-05-03 | $13.18 | $13.80 | $13.10 | $13.69 | $13.69 | 3,922,650 |
| 2016-05-02 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2016-04-29 | $13.18 | $13.36 | $13.13 | $13.28 | $13.28 | 2,011,960 |
| 2016-04-28 | $13.39 | $13.47 | $13.01 | $13.23 | $13.23 | 2,219,990 |
| 2016-04-27 | $13.90 | $13.90 | $13.30 | $13.39 | $13.39 | 3,084,250 |
| 2016-04-26 | $13.27 | $13.90 | $13.27 | $13.77 | $13.77 | 3,492,430 |
| 2016-04-25 | $13.16 | $13.83 | $12.91 | $13.59 | $13.59 | 4,107,730 |
| 2016-04-22 | $12.80 | $13.18 | $12.80 | $13.13 | $13.13 | 2,966,330 |
| 2016-04-21 | $13.16 | $13.45 | $12.95 | $13.02 | $13.02 | 3,976,550 |
| 2016-04-20 | $13.85 | $13.94 | $12.86 | $13.13 | $13.13 | 5,756,580 |
| 2016-04-19 | $14.12 | $14.30 | $13.80 | $13.95 | $13.95 | 4,291,120 |
| 2016-04-18 | $13.91 | $14.60 | $13.56 | $14.21 | $14.21 | 8,453,410 |
| 2016-04-15 | $13.45 | $14.20 | $13.30 | $14.11 | $14.11 | 8,398,230 |
| 2016-04-14 | $13.60 | $13.60 | $13.00 | $13.47 | $13.47 | 6,716,450 |
| 2016-04-13 | $13.54 | $13.85 | $13.50 | $13.58 | $13.58 | 5,629,650 |
| 2016-04-12 | $13.60 | $13.66 | $13.20 | $13.47 | $13.47 | 4,892,730 |
| 2016-04-11 | $13.21 | $13.72 | $13.21 | $13.53 | $13.53 | 6,588,450 |
| 2016-04-08 | $13.73 | $13.96 | $13.11 | $13.36 | $13.36 | 9,924,400 |
| 2016-04-07 | $14.10 | $14.57 | $13.68 | $13.98 | $13.98 | 12,970,840 |
| 2016-04-06 | $13.70 | $14.95 | $13.56 | $14.26 | $14.26 | 18,213,610 |
| 2016-04-05 | $13.70 | $14.06 | $13.00 | $14.06 | $14.06 | 23,303,870 |
| 2016-04-04 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2016-04-01 | $12.65 | $12.78 | $12.31 | $12.78 | $12.78 | 7,072,720 |
| 2016-03-31 | $11.69 | $11.73 | $11.49 | $11.62 | $11.62 | 5,262,610 |
| 2016-03-30 | $11.38 | $11.65 | $11.26 | $11.63 | $11.63 | 3,664,170 |
| 2016-03-29 | $11.45 | $11.54 | $11.15 | $11.26 | $11.26 | 3,489,850 |
| 2016-03-28 | $11.68 | $11.73 | $11.41 | $11.45 | $11.45 | 3,524,150 |
| 2016-03-25 | $11.49 | $11.70 | $11.20 | $11.58 | $11.58 | 2,395,060 |
| 2016-03-24 | $11.65 | $11.96 | $11.41 | $11.54 | $11.54 | 4,807,150 |
| 2016-03-23 | $11.42 | $11.71 | $11.30 | $11.70 | $11.70 | 4,086,220 |
| 2016-03-22 | $11.44 | $11.58 | $11.27 | $11.44 | $11.44 | 3,067,370 |
| 2016-03-21 | $11.40 | $11.56 | $11.27 | $11.46 | $11.46 | 4,025,900 |
| 2016-03-18 | $10.85 | $11.43 | $10.85 | $11.24 | $11.24 | 6,026,530 |
| 2016-03-17 | $10.70 | $11.05 | $10.55 | $10.94 | $10.94 | 4,708,690 |
| 2016-03-16 | $10.72 | $10.74 | $10.35 | $10.61 | $10.61 | 1,496,280 |
| 2016-03-15 | $10.82 | $10.85 | $10.59 | $10.64 | $10.64 | 1,700,840 |
| 2016-03-14 | $10.49 | $10.86 | $10.35 | $10.82 | $10.82 | 3,358,510 |
| 2016-03-11 | $10.20 | $10.31 | $10.00 | $10.29 | $10.29 | 1,957,910 |
| 2016-03-10 | $10.46 | $10.79 | $10.07 | $10.26 | $10.26 | 1,807,540 |
| 2016-03-09 | $10.58 | $10.73 | $10.30 | $10.37 | $10.37 | 1,991,660 |
| 2016-03-08 | $10.82 | $10.98 | $10.40 | $10.87 | $10.87 | 2,289,160 |
| 2016-03-07 | $10.99 | $11.10 | $10.72 | $10.96 | $10.96 | 3,541,910 |
| 2016-03-04 | $10.85 | $11.05 | $10.38 | $10.78 | $10.78 | 3,662,340 |
| 2016-03-03 | $10.60 | $10.93 | $10.52 | $10.85 | $10.85 | 3,260,190 |
| 2016-03-02 | $10.15 | $10.69 | $10.05 | $10.67 | $10.67 | 3,482,950 |
| 2016-03-01 | $10.08 | $10.26 | $9.67 | $10.18 | $10.18 | 3,495,800 |
| 2016-02-29 | $11.04 | $11.08 | $9.95 | $10.02 | $10.02 | 4,813,800 |
| 2016-02-26 | $11.08 | $11.23 | $10.71 | $11.05 | $11.05 | 3,374,510 |
| 2016-02-25 | $12.09 | $12.10 | $10.85 | $10.85 | $10.85 | 4,316,630 |
| 2016-02-24 | $12.09 | $12.15 | $11.71 | $12.06 | $12.06 | 2,801,230 |
| 2016-02-23 | $12.37 | $12.38 | $11.82 | $12.08 | $12.08 | 4,255,020 |
| 2016-02-22 | $12.09 | $12.39 | $11.91 | $12.38 | $12.38 | 4,305,920 |
| 2016-02-19 | $11.71 | $12.29 | $11.60 | $12.05 | $12.05 | 3,980,290 |
| 2016-02-18 | $11.90 | $12.08 | $11.59 | $11.71 | $11.71 | 3,866,690 |
| 2016-02-17 | $11.43 | $11.97 | $11.43 | $11.81 | $11.81 | 3,296,280 |
| 2016-02-16 | $11.10 | $11.68 | $11.10 | $11.54 | $11.54 | 2,659,030 |
| 2016-02-15 | $10.50 | $11.18 | $10.12 | $11.07 | $11.07 | 2,407,500 |
| 2016-02-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-02-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-02-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-02-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-02-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-02-05 | $11.31 | $11.42 | $10.79 | $11.00 | $11.00 | 2,938,530 |
| 2016-02-04 | $11.15 | $11.55 | $11.00 | $11.25 | $11.25 | 3,503,120 |
| 2016-02-03 | $10.69 | $11.19 | $10.38 | $11.04 | $11.04 | 3,774,770 |
| 2016-02-02 | $10.32 | $10.77 | $10.32 | $10.62 | $10.62 | 3,008,890 |
| 2016-02-01 | $10.78 | $10.79 | $10.11 | $10.32 | $10.32 | 2,585,700 |
| 2016-01-29 | $10.23 | $10.76 | $10.09 | $10.60 | $10.60 | 3,012,850 |
| 2016-01-28 | $10.82 | $11.10 | $9.98 | $10.24 | $10.24 | 3,580,940 |
| 2016-01-27 | $10.87 | $11.20 | $10.00 | $11.04 | $11.04 | 5,272,760 |
| 2016-01-26 | $11.62 | $12.42 | $10.79 | $10.99 | $10.99 | 5,958,180 |
| 2016-01-25 | $11.55 | $11.94 | $11.55 | $11.83 | $11.83 | 2,206,440 |
| 2016-01-22 | $11.60 | $11.68 | $11.00 | $11.55 | $11.55 | 2,087,320 |
| 2016-01-21 | $11.88 | $12.25 | $11.35 | $11.36 | $11.36 | 2,918,090 |
| 2016-01-20 | $12.48 | $12.60 | $11.92 | $12.11 | $12.11 | 3,430,830 |
| 2016-01-19 | $11.52 | $12.66 | $11.38 | $12.45 | $12.45 | 5,282,300 |
| 2016-01-18 | $10.98 | $11.75 | $10.84 | $11.51 | $11.51 | 4,423,650 |
| 2016-01-15 | $11.32 | $12.03 | $11.09 | $11.29 | $11.29 | 5,874,500 |
| 2016-01-14 | $10.60 | $11.73 | $10.52 | $11.55 | $11.55 | 4,385,710 |
| 2016-01-13 | $11.98 | $12.16 | $10.87 | $11.06 | $11.06 | 3,275,290 |
| 2016-01-12 | $11.75 | $12.34 | $11.41 | $11.85 | $11.85 | 3,691,050 |
| 2016-01-11 | $12.87 | $13.44 | $11.70 | $11.95 | $11.95 | 5,381,390 |
| 2016-01-08 | $12.70 | $13.20 | $11.39 | $12.76 | $12.76 | 5,014,770 |
| 2016-01-07 | $13.90 | $13.90 | $12.61 | $12.62 | $12.62 | 1,354,310 |
| 2016-01-06 | $13.88 | $14.17 | $13.70 | $14.01 | $14.01 | 3,069,770 |
| 2016-01-05 | $13.53 | $14.66 | $13.50 | $13.75 | $13.75 | 6,511,360 |
| 2016-01-04 | $16.50 | $16.50 | $15.00 | $15.00 | $15.00 | 5,700,100 |
| 2016-01-01 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2015-12-31 | $16.75 | $16.79 | $16.31 | $16.67 | $16.67 | 2,767,340 |
| 2015-12-30 | $16.79 | $16.90 | $16.44 | $16.75 | $16.75 | 3,416,840 |
| 2015-12-29 | $16.90 | $17.02 | $16.31 | $16.71 | $16.71 | 3,279,450 |
| 2015-12-28 | $16.77 | $17.28 | $16.60 | $17.04 | $17.04 | 6,514,020 |
| 2015-12-25 | $16.81 | $17.08 | $16.50 | $16.71 | $16.71 | 4,354,730 |
| 2015-12-24 | $17.26 | $17.26 | $16.48 | $16.74 | $16.74 | 4,480,280 |
| 2015-12-23 | $17.61 | $18.00 | $17.21 | $17.26 | $17.26 | 7,147,860 |
| 2015-12-22 | $17.26 | $18.29 | $16.92 | $18.10 | $18.10 | 9,598,770 |
| 2015-12-21 | $17.47 | $17.77 | $17.10 | $17.38 | $17.38 | 4,399,240 |
| 2015-12-18 | $17.05 | $17.68 | $16.71 | $17.62 | $17.62 | 8,735,590 |
| 2015-12-17 | $16.80 | $17.19 | $16.70 | $17.04 | $17.04 | 6,054,940 |
| 2015-12-16 | $17.30 | $17.44 | $16.73 | $16.80 | $16.80 | 4,866,880 |
| 2015-12-15 | $17.50 | $17.52 | $16.70 | $16.96 | $16.96 | 7,545,140 |
| 2015-12-14 | $17.41 | $17.83 | $16.75 | $17.31 | $17.31 | 5,033,790 |
| 2015-12-11 | $17.03 | $18.39 | $17.03 | $17.83 | $17.83 | 7,708,720 |
| 2015-12-10 | $17.20 | $17.43 | $16.65 | $17.32 | $17.32 | 6,290,670 |
| 2015-12-09 | $16.81 | $18.30 | $16.81 | $17.10 | $17.10 | 11,594,670 |
| 2015-12-08 | $16.30 | $17.80 | $15.92 | $17.40 | $17.40 | 14,482,050 |
| 2015-12-07 | $16.24 | $16.38 | $15.81 | $16.35 | $16.35 | 5,313,440 |
| 2015-12-04 | $16.10 | $16.10 | $15.68 | $15.93 | $15.93 | 4,397,790 |
| 2015-12-03 | $15.72 | $16.35 | $15.53 | $16.12 | $16.12 | 8,479,910 |
| 2015-12-02 | $14.50 | $15.98 | $14.15 | $15.64 | $15.64 | 8,283,940 |
| 2015-12-01 | $14.58 | $14.69 | $14.08 | $14.59 | $14.59 | 3,704,510 |
| 2015-11-30 | $14.98 | $14.98 | $13.35 | $14.31 | $14.31 | 6,770,990 |
| 2015-11-27 | $15.78 | $16.18 | $14.42 | $14.62 | $14.62 | 8,152,130 |
| 2015-11-26 | $15.25 | $16.49 | $15.16 | $16.01 | $16.01 | 11,595,030 |
| 2015-11-25 | $15.15 | $15.30 | $14.81 | $15.25 | $15.25 | 3,344,680 |
| 2015-11-24 | $15.00 | $15.27 | $14.61 | $15.14 | $15.14 | 3,557,290 |
| 2015-11-23 | $15.54 | $15.92 | $15.06 | $15.12 | $15.12 | 6,399,200 |
| 2015-11-20 | $14.63 | $15.56 | $14.55 | $15.49 | $15.49 | 6,675,040 |
| 2015-11-19 | $14.50 | $14.94 | $14.27 | $14.70 | $14.70 | 4,480,500 |
| 2015-11-18 | $15.15 | $15.43 | $14.36 | $14.50 | $14.50 | 5,433,430 |
| 2015-11-17 | $15.80 | $16.24 | $15.15 | $15.28 | $15.28 | 6,942,690 |
| 2015-11-16 | $15.40 | $16.36 | $14.91 | $15.90 | $15.90 | 8,600,920 |
| 2015-11-13 | $14.88 | $16.05 | $14.80 | $15.69 | $15.69 | 10,896,020 |
| 2015-11-12 | $15.27 | $15.55 | $14.86 | $15.09 | $15.09 | 5,599,660 |
| 2015-11-11 | $15.07 | $15.55 | $14.84 | $15.27 | $15.27 | 9,860,250 |
| 2015-11-10 | $13.98 | $15.18 | $13.89 | $15.11 | $15.11 | 10,610,570 |
| 2015-11-09 | $14.37 | $14.57 | $13.60 | $14.23 | $14.23 | 10,507,420 |
| 2015-11-06 | $14.56 | $15.10 | $14.42 | $14.58 | $14.58 | 8,912,500 |
| 2015-11-05 | $14.75 | $15.13 | $14.52 | $14.56 | $14.56 | 10,638,570 |
| 2015-11-04 | $14.08 | $15.14 | $13.85 | $15.08 | $15.08 | 16,274,350 |
| 2015-11-03 | $12.76 | $14.04 | $12.61 | $14.04 | $14.04 | 17,743,570 |
| 2015-11-02 | $12.13 | $12.89 | $11.90 | $12.76 | $12.76 | 7,662,190 |
| 2015-10-30 | $12.40 | $12.75 | $12.21 | $12.40 | $12.40 | 6,014,180 |
| 2015-10-29 | $12.49 | $12.59 | $12.25 | $12.39 | $12.39 | 4,497,420 |
| 2015-10-28 | $12.70 | $12.84 | $12.20 | $12.25 | $12.25 | 5,163,050 |
| 2015-10-27 | $12.75 | $12.90 | $12.18 | $12.76 | $12.76 | 5,158,320 |
| 2015-10-26 | $12.87 | $13.03 | $12.61 | $12.93 | $12.93 | 8,566,940 |
| 2015-10-23 | $12.68 | $12.88 | $12.30 | $12.78 | $12.78 | 9,171,790 |
| 2015-10-22 | $12.01 | $12.75 | $12.01 | $12.64 | $12.64 | 6,579,770 |
| 2015-10-21 | $13.38 | $13.55 | $12.20 | $12.20 | $12.20 | 9,520,140 |
| 2015-10-20 | $13.20 | $14.05 | $13.07 | $13.56 | $13.56 | 12,279,380 |
| 2015-10-19 | $12.86 | $13.94 | $12.44 | $13.59 | $13.59 | 17,171,170 |
| 2015-10-16 | $12.85 | $13.05 | $12.60 | $12.89 | $12.89 | 16,077,700 |
| 2015-10-15 | $13.16 | $13.16 | $12.45 | $13.15 | $13.15 | 21,029,680 |
| 2015-10-14 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 315,900 |
| 2015-10-13 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-10-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-10-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-10-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-10-07 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-10-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-10-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-10-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-10-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-09-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-09-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-09-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-09-25 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-09-24 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-09-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2015-09-22 | $10.80 | $11.07 | $10.62 | $10.87 | $10.87 | 3,549,060 |
| 2015-09-21 | $10.21 | $10.91 | $10.21 | $10.89 | $10.89 | 3,912,850 |
| 2015-09-18 | $10.25 | $10.50 | $10.06 | $10.45 | $10.45 | 4,055,140 |
| 2015-09-17 | $10.30 | $10.79 | $10.01 | $10.17 | $10.17 | 5,638,410 |
| 2015-09-16 | $9.60 | $10.30 | $9.18 | $10.26 | $10.26 | 5,177,190 |
| 2015-09-15 | $9.05 | $9.89 | $9.05 | $9.36 | $9.36 | 4,636,470 |
| 2015-09-14 | $11.00 | $11.25 | $9.76 | $9.76 | $9.76 | 6,251,840 |
| 2015-09-11 | $10.72 | $11.00 | $10.52 | $10.84 | $10.84 | 3,362,890 |
| 2015-09-10 | $10.60 | $11.28 | $10.48 | $10.72 | $10.72 | 5,177,840 |
| 2015-09-09 | $10.73 | $11.24 | $10.39 | $10.78 | $10.78 | 6,754,460 |
| 2015-09-08 | $9.50 | $10.62 | $9.38 | $10.49 | $10.49 | 4,784,770 |
| 2015-09-07 | $9.33 | $9.86 | $9.33 | $9.65 | $9.65 | 4,894,440 |
| 2015-09-04 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2015-09-03 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2015-09-02 | $9.08 | $10.58 | $8.97 | $9.17 | $9.17 | 9,210,430 |
| 2015-09-01 | $11.05 | $11.05 | $9.95 | $9.95 | $9.95 | 5,838,790 |
| 2015-08-31 | $11.30 | $11.50 | $10.97 | $11.06 | $11.06 | 6,687,450 |
| 2015-08-28 | $10.65 | $11.30 | $10.35 | $11.30 | $11.30 | 6,594,980 |
| 2015-08-27 | $10.02 | $10.35 | $9.36 | $10.29 | $10.29 | 7,095,320 |
| 2015-08-26 | $10.30 | $11.04 | $9.35 | $9.74 | $9.74 | 12,259,010 |
| 2015-08-25 | $10.39 | $10.75 | $10.39 | $10.39 | $10.39 | 6,558,460 |
| 2015-08-24 | $12.19 | $12.39 | $11.54 | $11.54 | $11.54 | 5,923,250 |
| 2015-08-21 | $13.00 | $13.40 | $12.18 | $12.82 | $12.82 | 12,633,580 |
| 2015-08-20 | $14.73 | $14.95 | $13.40 | $13.48 | $13.48 | 11,355,070 |
| 2015-08-19 | $13.13 | $15.00 | $12.47 | $14.74 | $14.74 | 14,091,130 |
| 2015-08-18 | $15.50 | $16.20 | $13.86 | $13.86 | $13.86 | 15,706,620 |
| 2015-08-17 | $15.18 | $15.55 | $14.50 | $15.40 | $15.40 | 12,963,590 |
| 2015-08-14 | $14.30 | $15.25 | $14.30 | $15.10 | $15.10 | 14,741,160 |
| 2015-08-13 | $13.55 | $14.16 | $13.30 | $14.15 | $14.15 | 12,559,410 |
| 2015-08-12 | $13.35 | $14.36 | $13.05 | $13.54 | $13.54 | 10,995,800 |
| 2015-08-11 | $13.86 | $14.08 | $13.00 | $13.75 | $13.75 | 18,188,350 |
| 2015-08-10 | $12.35 | $13.43 | $12.35 | $13.43 | $13.43 | 11,332,710 |
| 2015-08-07 | $11.71 | $12.38 | $11.71 | $12.21 | $12.21 | 9,689,560 |
| 2015-08-06 | $11.16 | $12.11 | $10.98 | $11.77 | $11.77 | 8,686,760 |
| 2015-08-05 | $11.38 | $12.47 | $11.36 | $11.70 | $11.70 | 11,952,640 |
| 2015-08-04 | $10.58 | $11.35 | $10.35 | $11.34 | $11.34 | 7,269,290 |
| 2015-08-03 | $11.40 | $11.64 | $10.32 | $10.32 | $10.32 | 8,326,100 |
| 2015-07-31 | $11.90 | $12.30 | $11.01 | $11.47 | $11.47 | 5,713,010 |
| 2015-07-30 | $12.50 | $13.06 | $12.00 | $12.09 | $12.09 | 13,357,300 |
| 2015-07-29 | $12.08 | $12.67 | $11.47 | $12.64 | $12.64 | 9,865,160 |
| 2015-07-28 | $11.11 | $12.33 | $11.11 | $11.86 | $11.86 | 13,683,750 |
| 2015-07-27 | $13.20 | $13.64 | $12.34 | $12.34 | $12.34 | 15,537,930 |
| 2015-07-24 | $14.28 | $14.60 | $13.30 | $13.71 | $13.71 | 14,653,140 |
| 2015-07-23 | $13.29 | $14.30 | $13.10 | $14.27 | $14.27 | 11,968,730 |
| 2015-07-22 | $12.60 | $13.39 | $12.50 | $13.23 | $13.23 | 12,331,530 |
| 2015-07-21 | $12.30 | $13.15 | $12.01 | $12.75 | $12.75 | 9,668,720 |
| 2015-07-20 | $11.86 | $13.02 | $11.86 | $12.60 | $12.60 | 14,856,420 |
| 2015-07-17 | $10.80 | $11.84 | $10.78 | $11.84 | $11.84 | 14,848,110 |
| 2015-07-16 | $9.17 | $10.85 | $9.15 | $10.76 | $10.76 | 16,039,640 |
| 2015-07-15 | $11.76 | $11.76 | $10.03 | $10.08 | $10.08 | 28,147,650 |
| 2015-07-14 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 727,500 |
| 2015-07-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 403,300 |
| 2015-07-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-07-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-07-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 178,800 |
| 2015-07-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,300,700 |
| 2015-07-06 | $13.20 | $13.27 | $10.91 | $10.91 | $10.91 | 10,123,510 |
| 2015-07-03 | $12.90 | $13.05 | $12.12 | $12.12 | $12.12 | 7,532,250 |
| 2015-07-02 | $15.01 | $15.01 | $13.47 | $13.47 | $13.47 | 9,298,540 |
| 2015-07-01 | $16.60 | $17.04 | $14.96 | $14.97 | $14.97 | 9,534,110 |
| 2015-06-30 | $15.03 | $16.95 | $14.46 | $16.62 | $16.62 | 12,792,410 |
| 2015-06-29 | $17.86 | $18.51 | $16.07 | $16.07 | $16.07 | 9,967,740 |
| 2015-06-26 | $18.98 | $19.26 | $17.86 | $17.86 | $17.86 | 6,470,020 |
| 2015-06-25 | $19.70 | $21.10 | $19.06 | $19.84 | $19.84 | 11,212,710 |