Jiangsu SOPO Chemical CompanyLtd (600746) Exchange: SHG
Data as of Aug. 27, 2025
$8.24 ($0.04) 0.49%
Jiangsu SOPO Chemical CompanyLtd - Daily Information
Click for more stock information on Jiangsu SOPO Chemical CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.22 |
| Previous Close | $8.24 |
| High | $8.27 |
| Low | $8.14 |
| Adjusted Open | $8.22 |
| Previous Adjusted Close | $8.24 |
| Adjusted High | $8.27 |
| Adjusted Low | $8.14 |
About Jiangsu SOPO Chemical CompanyLtd (600746)
Jiangsu SOPO Chemical Co. Ltd. is principally engaged in the production and distribution of chemical products. The Company's major products are ultra fine azobisformamide (ADC) foaming agents, compound ADC foaming agents, caustic soda and chlorine, among others. The Company distributes its products primarily in domestic market.
Invest in Jiangsu SOPO Chemical CompanyLtd (600746)
Historical Stock Data for Jiangsu SOPO Chemical CompanyLtd (600746)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $8.22 | $8.27 | $8.14 | $8.24 | $8.24 | 5,337,500 |
| 2025-08-07 | $8.15 | $8.30 | $8.14 | $8.20 | $8.20 | 7,265,200 |
| 2025-08-06 | $8.10 | $8.18 | $8.08 | $8.16 | $8.16 | 6,068,600 |
| 2025-08-05 | $8.18 | $8.23 | $8.08 | $8.11 | $8.11 | 5,011,200 |
| 2025-08-04 | $8.06 | $8.18 | $8.00 | $8.18 | $8.18 | 5,769,100 |
| 2025-08-01 | $8.09 | $8.19 | $8.08 | $8.10 | $8.10 | 5,022,200 |
| 2025-07-31 | $8.26 | $8.29 | $8.09 | $8.10 | $8.10 | 8,293,460 |
| 2025-07-30 | $8.27 | $8.38 | $8.18 | $8.29 | $8.29 | 10,901,570 |
| 2025-07-29 | $8.19 | $8.28 | $8.06 | $8.27 | $8.27 | 8,827,400 |
| 2025-07-28 | $8.23 | $8.25 | $8.14 | $8.17 | $8.17 | 7,834,500 |
| 2025-07-25 | $8.23 | $8.33 | $8.22 | $8.23 | $8.23 | 7,999,000 |
| 2025-07-24 | $8.15 | $8.25 | $8.14 | $8.24 | $8.24 | 8,264,700 |
| 2025-07-23 | $8.25 | $8.30 | $8.14 | $8.15 | $8.15 | 7,357,000 |
| 2025-07-22 | $8.20 | $8.25 | $8.10 | $8.24 | $8.24 | 8,492,900 |
| 2025-07-21 | $8.12 | $8.24 | $8.08 | $8.20 | $8.20 | 10,030,110 |
| 2025-07-18 | $7.96 | $8.09 | $7.96 | $8.09 | $8.09 | 6,413,170 |
| 2025-07-17 | $7.97 | $7.98 | $7.93 | $7.97 | $7.97 | 3,639,800 |
| 2025-07-16 | $7.98 | $7.98 | $7.92 | $7.94 | $7.94 | 4,540,000 |
| 2025-07-15 | $8.14 | $8.16 | $7.97 | $8.00 | $8.00 | 7,930,200 |
| 2025-07-14 | $8.13 | $8.18 | $8.07 | $8.16 | $8.16 | 6,423,300 |
| 2025-07-11 | $8.16 | $8.16 | $8.06 | $8.11 | $8.11 | 6,731,600 |
| 2025-07-10 | $8.06 | $8.17 | $8.04 | $8.15 | $8.15 | 7,408,400 |
| 2025-07-09 | $8.13 | $8.14 | $8.02 | $8.04 | $8.04 | 6,748,900 |
| 2025-07-08 | $7.93 | $8.19 | $7.91 | $8.12 | $8.12 | 11,298,830 |
| 2025-07-07 | $7.87 | $7.95 | $7.84 | $7.94 | $7.94 | 4,977,400 |
| 2025-07-04 | $7.92 | $7.95 | $7.84 | $7.86 | $7.86 | 5,514,000 |
| 2025-07-03 | $7.99 | $8.00 | $7.91 | $7.94 | $7.94 | 5,210,000 |
| 2025-07-02 | $7.93 | $8.03 | $7.90 | $7.99 | $7.99 | 8,912,700 |
| 2025-06-30 | $7.81 | $7.82 | $7.74 | $7.81 | $7.81 | 6,156,300 |
| 2025-06-27 | $7.80 | $7.85 | $7.75 | $7.77 | $7.77 | 6,553,800 |
| 2025-06-26 | $7.83 | $7.92 | $7.77 | $7.80 | $7.80 | 8,007,700 |
| 2025-06-25 | $7.85 | $7.91 | $7.79 | $7.88 | $7.88 | 7,410,600 |
| 2025-06-24 | $7.83 | $7.89 | $7.75 | $7.86 | $7.86 | 8,263,300 |
| 2025-06-23 | $7.59 | $7.90 | $7.55 | $7.86 | $7.86 | 17,678,200 |
| 2025-06-20 | $7.60 | $7.65 | $7.55 | $7.56 | $7.56 | 5,825,500 |
| 2025-06-19 | $7.71 | $7.74 | $7.56 | $7.59 | $7.59 | 8,316,930 |
| 2025-06-18 | $7.94 | $7.96 | $7.65 | $7.69 | $7.69 | 12,176,950 |
| 2025-06-17 | $8.00 | $8.06 | $7.91 | $7.92 | $7.92 | 8,108,900 |
| 2025-06-13 | $8.16 | $8.21 | $8.03 | $8.05 | $8.05 | 14,163,900 |
| 2025-06-12 | $8.16 | $8.24 | $8.09 | $8.20 | $8.20 | 7,958,100 |
| 2025-06-11 | $8.19 | $8.25 | $8.15 | $8.17 | $8.17 | 7,167,100 |
| 2025-06-10 | $8.31 | $8.32 | $8.05 | $8.20 | $8.20 | 10,904,900 |
| 2025-06-09 | $8.31 | $8.35 | $8.24 | $8.31 | $8.31 | 9,560,400 |
| 2025-06-06 | $8.21 | $8.40 | $8.16 | $8.28 | $8.28 | 14,783,700 |
| 2025-06-05 | $8.18 | $8.25 | $8.10 | $8.18 | $8.18 | 7,424,600 |
| 2025-06-04 | $8.09 | $8.19 | $8.04 | $8.19 | $8.19 | 9,083,100 |
| 2025-06-03 | $8.03 | $8.10 | $7.98 | $8.07 | $8.07 | 7,391,590 |
| 2025-05-30 | $8.06 | $8.09 | $8.00 | $8.01 | $8.01 | 6,699,500 |
| 2025-05-29 | $8.09 | $8.16 | $7.99 | $8.10 | $8.10 | 8,659,100 |
| 2025-05-28 | $8.18 | $8.26 | $8.06 | $8.08 | $8.08 | 7,739,800 |
| 2025-05-27 | $8.13 | $8.32 | $8.06 | $8.22 | $8.22 | 9,232,530 |
| 2025-05-26 | $8.01 | $8.21 | $7.96 | $8.16 | $8.16 | 13,336,500 |
| 2025-05-23 | $7.93 | $8.14 | $7.93 | $8.01 | $8.01 | 13,933,300 |
| 2025-05-22 | $8.35 | $8.35 | $7.98 | $7.98 | $7.98 | 23,418,070 |
| 2025-05-21 | $8.31 | $8.41 | $8.26 | $8.36 | $8.36 | 12,238,200 |
| 2025-05-20 | $8.46 | $8.52 | $8.33 | $8.35 | $8.35 | 15,715,160 |
| 2025-05-19 | $8.46 | $8.48 | $8.26 | $8.46 | $8.46 | 10,313,630 |
| 2025-05-16 | $8.40 | $8.51 | $8.31 | $8.44 | $8.44 | 14,473,340 |
| 2025-05-15 | $8.55 | $8.74 | $8.42 | $8.45 | $8.45 | 18,402,530 |
| 2025-05-14 | $8.37 | $8.68 | $8.28 | $8.63 | $8.63 | 25,474,330 |
| 2025-05-13 | $8.31 | $8.49 | $8.31 | $8.41 | $8.41 | 19,462,560 |
| 2025-05-12 | $8.26 | $8.34 | $8.19 | $8.26 | $8.26 | 14,396,700 |
| 2025-05-09 | $8.56 | $8.61 | $8.23 | $8.26 | $8.26 | 21,753,200 |
| 2025-05-08 | $8.52 | $8.70 | $8.46 | $8.62 | $8.62 | 17,956,220 |
| 2025-05-07 | $8.53 | $8.79 | $8.49 | $8.61 | $8.61 | 25,186,300 |
| 2025-05-06 | $8.25 | $8.55 | $8.23 | $8.51 | $8.51 | 24,783,200 |
| 2025-04-30 | $8.27 | $8.44 | $8.19 | $8.21 | $8.21 | 22,574,900 |
| 2025-04-29 | $8.38 | $8.61 | $8.31 | $8.32 | $8.32 | 21,529,500 |
| 2025-04-28 | $9.15 | $9.18 | $8.32 | $8.34 | $8.34 | 40,708,960 |
| 2025-04-25 | $9.44 | $9.52 | $9.15 | $9.19 | $9.19 | 36,742,890 |
| 2025-04-24 | $9.65 | $9.89 | $9.49 | $9.52 | $9.52 | 40,631,360 |
| 2025-04-23 | $9.45 | $10.00 | $8.97 | $9.95 | $9.95 | 64,907,660 |
| 2025-04-22 | $10.10 | $10.29 | $9.50 | $9.69 | $9.69 | 55,326,200 |
| 2025-04-21 | $9.69 | $10.49 | $9.69 | $9.90 | $9.90 | 58,993,150 |
| 2025-04-18 | $9.35 | $9.85 | $9.33 | $9.54 | $9.54 | 52,975,060 |
| 2025-04-17 | $9.20 | $9.91 | $9.06 | $9.29 | $9.29 | 57,384,470 |
| 2025-04-16 | $9.30 | $9.43 | $9.05 | $9.35 | $9.35 | 45,777,550 |
| 2025-04-15 | $8.93 | $9.94 | $8.81 | $9.58 | $9.58 | 69,062,180 |
| 2025-04-14 | $8.93 | $9.27 | $8.89 | $9.04 | $9.04 | 53,061,960 |
| 2025-04-11 | $9.28 | $9.51 | $8.81 | $8.89 | $8.89 | 67,768,630 |
| 2025-04-10 | $8.23 | $9.27 | $8.22 | $9.27 | $9.27 | 63,310,060 |
| 2025-04-09 | $8.66 | $8.67 | $8.07 | $8.43 | $8.43 | 57,891,850 |
| 2025-04-08 | $8.65 | $9.19 | $8.51 | $8.97 | $8.97 | 65,840,190 |
| 2025-04-07 | $8.03 | $9.15 | $7.87 | $8.81 | $8.81 | 74,207,360 |
| 2025-04-03 | $8.20 | $8.55 | $8.10 | $8.49 | $8.49 | 36,694,190 |
| 2025-04-02 | $8.50 | $8.88 | $8.34 | $8.38 | $8.38 | 42,510,680 |
| 2025-04-01 | $8.10 | $8.59 | $7.96 | $8.58 | $8.58 | 48,085,650 |
| 2025-03-31 | $8.27 | $8.84 | $8.00 | $8.05 | $8.05 | 42,619,830 |
| 2025-03-28 | $9.00 | $9.52 | $8.50 | $8.65 | $8.65 | 70,928,740 |
| 2025-03-27 | $7.83 | $8.65 | $7.79 | $8.65 | $8.65 | 13,185,880 |
| 2025-03-26 | $7.63 | $7.90 | $7.62 | $7.86 | $7.86 | 18,134,600 |
| 2025-03-25 | $7.36 | $7.77 | $7.36 | $7.69 | $7.69 | 16,936,270 |
| 2025-03-24 | $7.31 | $7.42 | $7.28 | $7.39 | $7.39 | 4,652,400 |
| 2025-03-21 | $7.36 | $7.46 | $7.33 | $7.35 | $7.35 | 3,738,260 |
| 2025-03-20 | $7.44 | $7.49 | $7.38 | $7.39 | $7.39 | 3,338,400 |
| 2025-03-19 | $7.50 | $7.51 | $7.42 | $7.44 | $7.44 | 3,293,900 |
| 2025-03-18 | $7.50 | $7.52 | $7.46 | $7.50 | $7.50 | 3,607,100 |
| 2025-03-17 | $7.50 | $7.54 | $7.46 | $7.48 | $7.48 | 4,306,000 |
| 2025-03-14 | $7.43 | $7.48 | $7.37 | $7.48 | $7.48 | 4,636,780 |
| 2025-03-13 | $7.44 | $7.50 | $7.31 | $7.41 | $7.41 | 4,856,760 |
| 2025-03-12 | $7.54 | $7.56 | $7.41 | $7.44 | $7.44 | 4,568,700 |
| 2025-03-11 | $7.35 | $7.48 | $7.33 | $7.48 | $7.48 | 5,512,600 |
| 2025-03-10 | $7.36 | $7.48 | $7.34 | $7.41 | $7.41 | 6,141,600 |
| 2025-03-07 | $7.32 | $7.37 | $7.29 | $7.33 | $7.33 | 4,633,850 |
| 2025-03-06 | $7.34 | $7.37 | $7.26 | $7.33 | $7.33 | 5,488,800 |
| 2025-03-05 | $7.31 | $7.33 | $7.20 | $7.32 | $7.32 | 4,821,300 |
| 2025-03-04 | $7.27 | $7.33 | $7.25 | $7.30 | $7.30 | 4,628,810 |
| 2025-03-03 | $7.22 | $7.38 | $7.20 | $7.33 | $7.33 | 5,429,600 |
| 2025-02-28 | $7.22 | $7.35 | $7.21 | $7.21 | $7.21 | 5,388,010 |
| 2025-02-27 | $7.23 | $7.31 | $7.20 | $7.25 | $7.25 | 4,369,050 |
| 2025-02-26 | $7.11 | $7.24 | $7.09 | $7.24 | $7.24 | 4,257,380 |
| 2025-02-25 | $7.18 | $7.20 | $7.08 | $7.11 | $7.11 | 3,693,200 |
| 2025-02-24 | $7.20 | $7.27 | $7.17 | $7.23 | $7.23 | 3,439,100 |
| 2025-02-20 | $7.16 | $7.27 | $7.14 | $7.27 | $7.27 | 3,913,800 |
| 2025-02-19 | $7.16 | $7.19 | $7.11 | $7.18 | $7.18 | 3,371,980 |
| 2025-02-18 | $7.25 | $7.25 | $7.09 | $7.12 | $7.12 | 3,261,800 |
| 2025-02-17 | $7.20 | $7.26 | $7.13 | $7.23 | $7.23 | 4,240,600 |
| 2025-02-14 | $7.21 | $7.27 | $7.16 | $7.20 | $7.20 | 4,098,010 |
| 2025-02-13 | $7.35 | $7.41 | $7.22 | $7.24 | $7.24 | 5,871,070 |
| 2025-02-12 | $7.40 | $7.62 | $7.30 | $7.38 | $7.38 | 9,661,670 |
| 2025-02-11 | $7.23 | $7.50 | $7.15 | $7.47 | $7.47 | 11,688,540 |
| 2025-02-10 | $7.17 | $7.20 | $7.12 | $7.17 | $7.17 | 4,631,090 |
| 2025-02-07 | $7.11 | $7.16 | $7.06 | $7.12 | $7.12 | 5,231,250 |
| 2025-02-06 | $7.02 | $7.08 | $7.01 | $7.07 | $7.07 | 3,335,470 |
| 2025-02-05 | $7.05 | $7.18 | $7.02 | $7.05 | $7.05 | 4,731,110 |
| 2025-01-27 | $7.04 | $7.19 | $7.03 | $7.13 | $7.13 | 6,669,800 |
| 2025-01-24 | $7.02 | $7.06 | $6.90 | $7.04 | $7.04 | 8,004,910 |
| 2025-01-23 | $7.02 | $7.24 | $6.98 | $7.13 | $7.13 | 11,324,050 |
| 2025-01-22 | $6.90 | $6.94 | $6.86 | $6.92 | $6.92 | 2,452,700 |
| 2025-01-21 | $6.95 | $6.96 | $6.85 | $6.92 | $6.92 | 2,276,800 |
| 2025-01-20 | $6.98 | $7.02 | $6.89 | $6.94 | $6.94 | 2,469,600 |
| 2025-01-17 | $6.76 | $6.97 | $6.64 | $6.96 | $6.96 | 4,132,000 |
| 2025-01-16 | $6.72 | $6.86 | $6.71 | $6.79 | $6.79 | 3,484,600 |
| 2025-01-15 | $6.75 | $6.75 | $6.65 | $6.70 | $6.70 | 2,628,100 |
| 2025-01-14 | $6.60 | $6.74 | $6.50 | $6.73 | $6.73 | 3,708,300 |
| 2025-01-13 | $6.47 | $6.61 | $6.45 | $6.59 | $6.59 | 2,168,800 |
| 2025-01-09 | $6.70 | $6.71 | $6.60 | $6.61 | $6.61 | 3,835,200 |
| 2025-01-08 | $6.91 | $6.91 | $6.63 | $6.75 | $6.75 | 3,636,200 |
| 2025-01-07 | $6.87 | $6.95 | $6.79 | $6.91 | $6.91 | 2,632,600 |
| 2025-01-06 | $6.74 | $6.91 | $6.63 | $6.87 | $6.87 | 3,936,200 |
| 2025-01-03 | $6.94 | $7.02 | $6.74 | $6.76 | $6.76 | 4,693,700 |
| 2025-01-02 | $7.03 | $7.16 | $6.86 | $6.91 | $6.91 | 5,118,100 |
| 2024-12-31 | $7.19 | $7.23 | $7.01 | $7.01 | $7.01 | 3,508,100 |
| 2024-12-30 | $7.24 | $7.31 | $7.16 | $7.21 | $7.21 | 2,362,850 |
| 2024-12-27 | $7.14 | $7.25 | $7.10 | $7.21 | $7.21 | 2,555,520 |
| 2024-12-26 | $7.11 | $7.20 | $7.11 | $7.14 | $7.14 | 2,394,400 |
| 2024-12-25 | $7.27 | $7.27 | $7.07 | $7.11 | $7.11 | 3,793,000 |
| 2024-12-24 | $7.21 | $7.35 | $7.18 | $7.27 | $7.27 | 3,067,950 |
| 2024-12-23 | $7.40 | $7.42 | $7.16 | $7.18 | $7.18 | 4,039,000 |
| 2024-12-20 | $7.37 | $7.48 | $7.34 | $7.43 | $7.43 | 3,608,910 |
| 2024-12-19 | $7.40 | $7.41 | $7.24 | $7.38 | $7.38 | 4,209,100 |
| 2024-12-18 | $7.40 | $7.51 | $7.37 | $7.40 | $7.40 | 3,464,290 |
| 2024-12-17 | $7.53 | $7.55 | $7.34 | $7.40 | $7.40 | 4,973,700 |
| 2024-12-16 | $7.60 | $7.61 | $7.46 | $7.52 | $7.52 | 4,342,030 |
| 2024-12-13 | $7.72 | $7.73 | $7.51 | $7.53 | $7.53 | 7,400,700 |
| 2024-12-12 | $7.62 | $7.73 | $7.56 | $7.71 | $7.71 | 8,582,410 |
| 2024-12-11 | $7.67 | $7.68 | $7.55 | $7.61 | $7.61 | 7,566,700 |
| 2024-12-10 | $7.75 | $7.81 | $7.61 | $7.66 | $7.66 | 16,515,500 |
| 2024-12-09 | $7.37 | $7.93 | $7.33 | $7.62 | $7.62 | 19,383,200 |
| 2024-12-06 | $7.28 | $7.36 | $7.19 | $7.36 | $7.36 | 4,240,100 |
| 2024-12-05 | $7.18 | $7.28 | $7.16 | $7.25 | $7.25 | 3,067,000 |
| 2024-12-04 | $7.38 | $7.39 | $7.15 | $7.18 | $7.18 | 4,107,500 |
| 2024-12-03 | $7.37 | $7.40 | $7.28 | $7.37 | $7.37 | 4,041,700 |
| 2024-12-02 | $7.25 | $7.38 | $7.21 | $7.37 | $7.37 | 5,220,700 |
| 2024-11-29 | $7.19 | $7.26 | $7.11 | $7.24 | $7.24 | 3,746,250 |
| 2024-11-28 | $7.11 | $7.23 | $7.10 | $7.21 | $7.21 | 4,781,400 |
| 2024-11-27 | $7.10 | $7.14 | $6.88 | $7.13 | $7.13 | 4,747,400 |
| 2024-11-26 | $7.28 | $7.28 | $7.07 | $7.11 | $7.11 | 4,162,500 |
| 2024-11-25 | $7.15 | $7.35 | $7.14 | $7.29 | $7.29 | 4,734,450 |
| 2024-11-22 | $7.41 | $7.44 | $7.14 | $7.15 | $7.15 | 5,270,750 |
| 2024-11-21 | $7.36 | $7.48 | $7.32 | $7.41 | $7.41 | 6,233,450 |
| 2024-11-20 | $7.20 | $7.39 | $7.16 | $7.38 | $7.38 | 7,046,090 |
| 2024-11-19 | $7.01 | $7.20 | $7.00 | $7.20 | $7.20 | 3,995,000 |
| 2024-11-18 | $7.03 | $7.18 | $7.00 | $7.05 | $7.05 | 4,608,000 |
| 2024-11-15 | $7.09 | $7.16 | $7.04 | $7.05 | $7.05 | 4,052,370 |
| 2024-11-14 | $7.28 | $7.30 | $7.08 | $7.11 | $7.11 | 4,250,700 |
| 2024-11-13 | $7.20 | $7.33 | $7.14 | $7.28 | $7.28 | 4,718,400 |
| 2024-11-12 | $7.33 | $7.50 | $7.20 | $7.28 | $7.28 | 6,795,050 |
| 2024-11-11 | $7.33 | $7.37 | $7.29 | $7.32 | $7.32 | 6,560,000 |
| 2024-11-08 | $7.40 | $7.44 | $7.21 | $7.31 | $7.31 | 7,234,540 |
| 2024-11-07 | $7.18 | $7.35 | $7.11 | $7.33 | $7.33 | 6,873,350 |
| 2024-11-06 | $7.18 | $7.28 | $7.15 | $7.17 | $7.17 | 7,251,710 |
| 2024-11-05 | $7.07 | $7.21 | $7.02 | $7.18 | $7.18 | 9,780,570 |
| 2024-11-04 | $6.95 | $7.07 | $6.92 | $7.06 | $7.06 | 3,771,900 |
| 2024-11-01 | $7.03 | $7.14 | $6.94 | $6.95 | $6.95 | 5,950,700 |
| 2024-10-31 | $7.08 | $7.14 | $7.02 | $7.07 | $7.07 | 5,261,800 |
| 2024-10-30 | $7.08 | $7.15 | $7.01 | $7.09 | $7.09 | 4,653,200 |
| 2024-10-29 | $7.34 | $7.34 | $7.05 | $7.07 | $7.07 | 7,639,400 |
| 2024-10-28 | $7.25 | $7.33 | $7.16 | $7.32 | $7.32 | 6,480,300 |
| 2024-10-25 | $7.04 | $7.18 | $7.04 | $7.18 | $7.18 | 6,892,310 |
| 2024-10-24 | $6.97 | $7.09 | $6.97 | $7.03 | $7.03 | 3,851,600 |
| 2024-10-23 | $6.83 | $7.12 | $6.83 | $7.03 | $7.03 | 8,846,200 |
| 2024-10-22 | $6.77 | $6.86 | $6.76 | $6.86 | $6.86 | 6,379,290 |
| 2024-10-21 | $6.87 | $6.87 | $6.71 | $6.75 | $6.75 | 9,415,760 |
| 2024-10-18 | $6.83 | $6.98 | $6.60 | $6.88 | $6.88 | 14,349,970 |
| 2024-10-17 | $6.94 | $7.01 | $6.83 | $6.86 | $6.86 | 5,660,380 |
| 2024-10-16 | $6.88 | $7.00 | $6.84 | $6.93 | $6.93 | 4,099,700 |
| 2024-10-15 | $7.08 | $7.09 | $6.93 | $6.94 | $6.94 | 5,853,610 |
| 2024-10-14 | $7.03 | $7.12 | $6.87 | $7.07 | $7.07 | 8,034,690 |
| 2024-10-11 | $7.28 | $7.35 | $6.98 | $7.06 | $7.06 | 10,740,000 |
| 2024-10-10 | $6.98 | $7.11 | $6.82 | $6.99 | $6.99 | 6,068,900 |
| 2024-10-09 | $7.43 | $7.43 | $6.90 | $6.90 | $6.90 | 10,607,300 |
| 2024-10-08 | $7.91 | $7.93 | $7.22 | $7.43 | $7.43 | 17,541,670 |
| 2024-09-30 | $6.97 | $7.26 | $6.78 | $7.21 | $7.21 | 15,154,410 |
| 2024-09-27 | $6.60 | $6.75 | $6.55 | $6.75 | $6.75 | 4,230,900 |
| 2024-09-26 | $6.31 | $6.48 | $6.28 | $6.48 | $6.48 | 3,542,600 |
| 2024-09-25 | $6.36 | $6.49 | $6.31 | $6.32 | $6.32 | 4,926,930 |
| 2024-09-24 | $6.02 | $6.26 | $6.02 | $6.26 | $6.26 | 4,771,200 |
| 2024-09-23 | $6.05 | $6.07 | $5.98 | $6.02 | $6.02 | 2,487,550 |
| 2024-09-20 | $6.13 | $6.13 | $6.03 | $6.09 | $6.09 | 1,685,000 |
| 2024-09-19 | $6.02 | $6.15 | $5.95 | $6.09 | $6.09 | 2,260,900 |
| 2024-09-18 | $6.06 | $6.08 | $5.94 | $6.01 | $6.01 | 1,703,700 |
| 2024-09-13 | $6.13 | $6.14 | $6.04 | $6.06 | $6.06 | 2,020,300 |
| 2024-09-12 | $6.16 | $6.23 | $6.11 | $6.13 | $6.13 | 1,970,500 |
| 2024-09-11 | $6.13 | $6.18 | $6.10 | $6.16 | $6.16 | 1,865,930 |
| 2024-09-10 | $6.14 | $6.16 | $6.02 | $6.13 | $6.13 | 1,959,040 |
| 2024-09-09 | $6.11 | $6.18 | $6.08 | $6.10 | $6.10 | 1,758,800 |
| 2024-09-06 | $6.20 | $6.24 | $6.13 | $6.13 | $6.13 | 1,664,000 |
| 2024-09-05 | $6.25 | $6.25 | $6.16 | $6.19 | $6.19 | 2,517,710 |
| 2024-09-04 | $6.16 | $6.23 | $6.14 | $6.17 | $6.17 | 2,337,300 |
| 2024-09-03 | $6.05 | $6.19 | $6.03 | $6.19 | $6.19 | 3,977,500 |
| 2024-09-02 | $6.08 | $6.12 | $5.98 | $6.04 | $6.04 | 3,601,810 |
| 2024-08-30 | $6.12 | $6.21 | $6.08 | $6.15 | $6.15 | 4,031,000 |
| 2024-08-29 | $6.09 | $6.14 | $6.05 | $6.12 | $6.12 | 2,071,220 |
| 2024-08-28 | $6.14 | $6.17 | $6.07 | $6.11 | $6.11 | 1,825,800 |
| 2024-08-27 | $6.17 | $6.17 | $6.09 | $6.12 | $6.12 | 1,755,100 |
| 2024-08-26 | $6.00 | $6.16 | $6.00 | $6.14 | $6.14 | 2,364,000 |
| 2024-08-23 | $5.96 | $6.15 | $5.96 | $6.06 | $6.06 | 2,064,100 |
| 2024-08-22 | $6.26 | $6.26 | $6.05 | $6.07 | $6.07 | 3,638,000 |
| 2024-08-21 | $6.08 | $6.25 | $6.06 | $6.24 | $6.24 | 3,662,300 |
| 2024-08-20 | $6.15 | $6.27 | $6.07 | $6.08 | $6.08 | 4,294,600 |
| 2024-08-19 | $6.19 | $6.20 | $6.12 | $6.15 | $6.15 | 2,110,900 |
| 2024-08-16 | $6.21 | $6.23 | $6.15 | $6.17 | $6.17 | 1,929,300 |
| 2024-08-15 | $6.14 | $6.22 | $6.10 | $6.17 | $6.17 | 1,738,000 |
| 2024-08-14 | $6.24 | $6.25 | $6.13 | $6.14 | $6.14 | 1,777,600 |
| 2024-08-13 | $6.18 | $6.23 | $6.13 | $6.23 | $6.23 | 1,653,600 |
| 2024-08-12 | $6.22 | $6.25 | $6.15 | $6.19 | $6.19 | 1,900,010 |
| 2024-08-09 | $6.30 | $6.35 | $6.21 | $6.22 | $6.22 | 1,391,400 |
| 2024-08-08 | $6.25 | $6.31 | $6.17 | $6.29 | $6.29 | 2,714,100 |
| 2024-08-07 | $6.25 | $6.27 | $6.17 | $6.21 | $6.21 | 1,481,900 |
| 2024-08-06 | $6.18 | $6.22 | $6.14 | $6.21 | $6.21 | 2,014,300 |
| 2024-08-05 | $6.20 | $6.28 | $6.13 | $6.13 | $6.13 | 2,506,900 |
| 2024-08-02 | $6.28 | $6.34 | $6.23 | $6.24 | $6.24 | 2,642,110 |
| 2024-08-01 | $6.26 | $6.32 | $6.24 | $6.28 | $6.28 | 3,896,370 |
| 2024-07-31 | $6.17 | $6.25 | $6.05 | $6.23 | $6.23 | 3,532,500 |
| 2024-07-30 | $6.02 | $6.14 | $5.96 | $6.13 | $6.13 | 2,627,220 |
| 2024-07-29 | $6.01 | $6.06 | $5.92 | $6.04 | $6.04 | 1,865,760 |
| 2024-07-26 | $5.91 | $6.05 | $5.89 | $5.98 | $5.98 | 1,765,300 |
| 2024-07-25 | $5.90 | $6.04 | $5.84 | $5.95 | $5.95 | 1,873,600 |
| 2024-07-24 | $6.00 | $6.04 | $5.90 | $5.91 | $5.91 | 3,118,700 |
| 2024-07-23 | $6.13 | $6.17 | $6.01 | $6.04 | $6.04 | 2,711,400 |
| 2024-07-22 | $6.17 | $6.21 | $6.09 | $6.14 | $6.14 | 2,858,300 |
| 2024-07-19 | $6.24 | $6.27 | $6.13 | $6.17 | $6.17 | 2,266,000 |
| 2024-07-18 | $6.21 | $6.26 | $6.12 | $6.24 | $6.24 | 2,480,700 |
| 2024-07-17 | $6.30 | $6.33 | $6.18 | $6.19 | $6.19 | 2,885,200 |
| 2024-07-16 | $6.41 | $6.45 | $6.26 | $6.30 | $6.30 | 4,323,200 |
| 2024-07-15 | $6.44 | $6.48 | $6.34 | $6.39 | $6.39 | 3,745,960 |
| 2024-07-12 | $6.37 | $6.42 | $6.29 | $6.38 | $6.38 | 3,327,050 |
| 2024-07-11 | $6.24 | $6.35 | $6.16 | $6.33 | $6.33 | 5,486,650 |
| 2024-07-10 | $6.15 | $6.28 | $6.07 | $6.15 | $6.15 | 6,131,610 |
| 2024-07-09 | $5.91 | $6.04 | $5.82 | $6.03 | $6.03 | 2,523,890 |
| 2024-07-08 | $6.05 | $6.09 | $5.88 | $5.90 | $5.90 | 2,459,690 |
| 2024-07-05 | $6.03 | $6.10 | $5.95 | $6.10 | $6.10 | 2,005,610 |
| 2024-07-04 | $6.10 | $6.12 | $5.95 | $6.02 | $6.02 | 3,376,590 |
| 2024-07-03 | $6.08 | $6.16 | $6.05 | $6.09 | $6.09 | 2,306,570 |
| 2024-07-02 | $6.07 | $6.12 | $6.04 | $6.08 | $6.08 | 2,377,640 |
| 2024-07-01 | $5.92 | $6.06 | $5.86 | $6.06 | $6.06 | 2,751,400 |
| 2024-06-28 | $5.95 | $6.01 | $5.88 | $5.89 | $5.89 | 2,527,000 |
| 2024-06-27 | $6.03 | $6.11 | $5.90 | $5.90 | $5.90 | 2,884,050 |
| 2024-06-26 | $5.91 | $6.07 | $5.82 | $6.06 | $6.06 | 3,322,250 |
| 2024-06-25 | $5.82 | $5.89 | $5.76 | $5.84 | $5.84 | 3,351,840 |
| 2024-06-24 | $6.04 | $6.04 | $5.76 | $5.82 | $5.82 | 4,229,140 |
| 2024-06-21 | $6.00 | $6.09 | $5.97 | $6.05 | $6.05 | 1,904,600 |
| 2024-06-20 | $6.13 | $6.24 | $6.01 | $6.02 | $6.02 | 2,889,150 |
| 2024-06-19 | $6.22 | $6.23 | $6.14 | $6.16 | $6.16 | 2,352,500 |
| 2024-06-18 | $6.19 | $6.25 | $6.17 | $6.18 | $6.18 | 2,964,340 |
| 2024-06-17 | $6.30 | $6.32 | $6.20 | $6.21 | $6.21 | 2,743,300 |
| 2024-06-14 | $6.42 | $6.46 | $6.28 | $6.33 | $6.33 | 2,876,000 |
| 2024-06-13 | $6.48 | $6.57 | $6.38 | $6.42 | $6.42 | 2,853,450 |
| 2024-06-12 | $6.56 | $6.57 | $6.39 | $6.52 | $6.52 | 3,088,900 |
| 2024-06-11 | $6.43 | $6.47 | $6.27 | $6.44 | $6.44 | 3,067,900 |
| 2024-06-07 | $6.32 | $6.44 | $6.30 | $6.44 | $6.44 | 4,163,370 |
| 2024-06-06 | $6.45 | $6.54 | $6.18 | $6.24 | $6.24 | 6,182,730 |
| 2024-06-05 | $6.55 | $6.58 | $6.44 | $6.46 | $6.46 | 2,876,900 |
| 2024-06-04 | $6.70 | $6.70 | $6.50 | $6.59 | $6.59 | 3,560,200 |
| 2024-06-03 | $6.75 | $6.78 | $6.58 | $6.66 | $6.66 | 3,998,170 |
| 2024-05-31 | $6.86 | $6.86 | $6.72 | $6.75 | $6.75 | 3,342,100 |
| 2024-05-30 | $6.81 | $6.99 | $6.79 | $6.81 | $6.81 | 3,785,600 |
| 2024-05-29 | $6.81 | $6.93 | $6.76 | $6.88 | $6.88 | 3,517,130 |
| 2024-05-28 | $6.93 | $7.00 | $6.80 | $6.81 | $6.81 | 4,118,690 |
| 2024-05-27 | $6.79 | $6.95 | $6.72 | $6.95 | $6.95 | 4,369,200 |
| 2024-05-24 | $6.84 | $6.87 | $6.75 | $6.79 | $6.79 | 3,806,450 |
| 2024-05-23 | $6.96 | $6.96 | $6.78 | $6.80 | $6.80 | 5,169,900 |
| 2024-05-22 | $7.12 | $7.14 | $6.94 | $6.96 | $6.96 | 6,725,880 |
| 2024-05-21 | $7.23 | $7.25 | $7.09 | $7.13 | $7.13 | 6,074,250 |
| 2024-05-20 | $7.26 | $7.31 | $7.18 | $7.25 | $7.25 | 5,227,800 |
| 2024-05-17 | $7.06 | $7.24 | $7.06 | $7.23 | $7.23 | 6,622,330 |
| 2024-05-16 | $7.22 | $7.35 | $7.09 | $7.14 | $7.14 | 7,311,600 |
| 2024-05-15 | $7.21 | $7.28 | $7.03 | $7.18 | $7.18 | 7,609,600 |
| 2024-05-14 | $7.17 | $7.34 | $7.14 | $7.15 | $7.15 | 7,561,700 |
| 2024-05-13 | $7.26 | $7.30 | $7.07 | $7.13 | $7.13 | 9,782,550 |
| 2024-05-10 | $7.60 | $7.78 | $7.25 | $7.33 | $7.33 | 14,185,410 |
| 2024-05-09 | $7.41 | $7.71 | $7.41 | $7.44 | $7.44 | 17,155,690 |
| 2024-05-08 | $7.78 | $7.85 | $7.41 | $7.47 | $7.47 | 21,865,900 |
| 2024-05-07 | $7.70 | $7.97 | $7.32 | $7.74 | $7.74 | 32,063,680 |
| 2024-05-06 | $6.90 | $7.35 | $6.79 | $7.30 | $7.30 | 15,565,570 |
| 2024-04-30 | $6.70 | $6.98 | $6.61 | $6.83 | $6.83 | 7,038,500 |
| 2024-04-29 | $6.43 | $6.76 | $6.36 | $6.73 | $6.73 | 7,988,850 |
| 2024-04-26 | $6.62 | $6.62 | $6.38 | $6.43 | $6.43 | 7,363,060 |
| 2024-04-25 | $6.38 | $6.76 | $6.30 | $6.62 | $6.62 | 7,330,950 |
| 2024-04-24 | $6.32 | $6.54 | $6.30 | $6.38 | $6.38 | 5,140,600 |
| 2024-04-23 | $6.47 | $6.54 | $6.25 | $6.38 | $6.38 | 6,186,700 |
| 2024-04-22 | $6.98 | $6.98 | $6.51 | $6.56 | $6.56 | 10,568,960 |
| 2024-04-19 | $6.79 | $6.93 | $6.64 | $6.88 | $6.88 | 8,827,900 |
| 2024-04-18 | $6.42 | $7.08 | $6.34 | $6.81 | $6.81 | 17,259,880 |
| 2024-04-17 | $6.00 | $6.52 | $6.00 | $6.49 | $6.49 | 9,359,320 |
| 2024-04-16 | $6.40 | $6.54 | $6.00 | $6.00 | $6.00 | 12,366,470 |
| 2024-04-15 | $6.93 | $7.11 | $6.50 | $6.66 | $6.66 | 16,586,370 |
| 2024-04-12 | $6.76 | $7.46 | $6.74 | $7.09 | $7.09 | 19,179,530 |
| 2024-04-11 | $6.81 | $7.11 | $6.75 | $6.86 | $6.86 | 10,866,200 |
| 2024-04-10 | $6.68 | $6.73 | $6.61 | $6.66 | $6.66 | 3,550,200 |
| 2024-04-09 | $6.56 | $6.72 | $6.56 | $6.69 | $6.69 | 2,829,620 |
| 2024-04-08 | $6.72 | $6.84 | $6.60 | $6.62 | $6.62 | 3,856,080 |
| 2024-04-03 | $6.65 | $6.80 | $6.61 | $6.77 | $6.77 | 4,933,160 |
| 2024-04-02 | $6.62 | $6.65 | $6.52 | $6.63 | $6.63 | 4,549,170 |
| 2024-04-01 | $6.36 | $6.58 | $6.32 | $6.55 | $6.55 | 4,687,380 |
| 2024-03-29 | $6.15 | $6.32 | $6.15 | $6.30 | $6.30 | 3,257,200 |
| 2024-03-28 | $6.11 | $6.26 | $6.08 | $6.17 | $6.17 | 2,251,100 |
| 2024-03-27 | $6.22 | $6.29 | $6.10 | $6.10 | $6.10 | 2,619,040 |
| 2024-03-26 | $6.26 | $6.30 | $6.16 | $6.23 | $6.23 | 2,846,000 |
| 2024-03-25 | $6.23 | $6.44 | $6.22 | $6.26 | $6.26 | 4,992,410 |
| 2024-03-22 | $6.35 | $6.37 | $6.20 | $6.26 | $6.26 | 2,930,240 |
| 2024-03-21 | $6.40 | $6.40 | $6.29 | $6.35 | $6.35 | 2,595,710 |
| 2024-03-20 | $6.32 | $6.39 | $6.29 | $6.35 | $6.35 | 2,231,810 |
| 2024-03-19 | $6.24 | $6.38 | $6.22 | $6.32 | $6.32 | 3,714,350 |
| 2024-03-18 | $6.23 | $6.26 | $6.16 | $6.26 | $6.26 | 3,079,750 |
| 2024-03-15 | $6.03 | $6.21 | $5.97 | $6.20 | $6.20 | 5,661,700 |
| 2024-03-14 | $6.07 | $6.12 | $5.96 | $6.01 | $6.01 | 3,597,200 |
| 2024-03-13 | $6.09 | $6.10 | $6.00 | $6.07 | $6.07 | 3,201,350 |
| 2024-03-12 | $6.06 | $6.11 | $6.02 | $6.10 | $6.10 | 2,934,200 |
| 2024-03-11 | $5.97 | $6.06 | $5.96 | $6.06 | $6.06 | 2,794,450 |
| 2024-03-08 | $6.09 | $6.09 | $5.92 | $5.99 | $5.99 | 3,157,570 |
| 2024-03-07 | $6.06 | $6.14 | $6.01 | $6.09 | $6.09 | 3,806,650 |
| 2024-03-06 | $6.01 | $6.06 | $5.94 | $6.00 | $6.00 | 2,067,590 |
| 2024-03-05 | $6.16 | $6.16 | $5.99 | $6.01 | $6.01 | 2,679,970 |
| 2024-03-04 | $6.15 | $6.19 | $6.03 | $6.15 | $6.15 | 3,688,300 |
| 2024-03-01 | $6.20 | $6.20 | $6.02 | $6.16 | $6.16 | 3,651,610 |
| 2024-02-29 | $5.80 | $6.10 | $5.80 | $6.10 | $6.10 | 4,873,710 |
| 2024-02-28 | $6.19 | $6.35 | $5.91 | $5.91 | $5.91 | 5,586,700 |
| 2024-02-27 | $6.04 | $6.20 | $6.04 | $6.18 | $6.18 | 3,977,720 |
| 2024-02-26 | $6.01 | $6.18 | $5.99 | $6.09 | $6.09 | 4,616,650 |
| 2024-02-23 | $5.94 | $6.06 | $5.93 | $6.03 | $6.03 | 4,442,050 |
| 2024-02-22 | $5.89 | $6.00 | $5.88 | $5.95 | $5.95 | 4,527,090 |
| 2024-02-21 | $5.97 | $6.13 | $5.89 | $5.95 | $5.95 | 6,458,250 |
| 2024-02-20 | $5.67 | $6.18 | $5.65 | $6.08 | $6.08 | 7,762,990 |
| 2024-02-19 | $5.68 | $5.83 | $5.60 | $5.75 | $5.75 | 11,967,970 |
| 2024-02-08 | $5.48 | $5.78 | $5.11 | $5.68 | $5.68 | 22,119,870 |
| 2024-02-07 | $4.98 | $5.36 | $4.68 | $5.36 | $5.36 | 17,143,660 |
| 2024-02-06 | $4.75 | $4.98 | $4.56 | $4.87 | $4.87 | 12,493,730 |
| 2024-02-05 | $5.49 | $5.53 | $5.00 | $5.00 | $5.00 | 9,577,780 |
| 2024-02-02 | $5.90 | $5.99 | $5.35 | $5.55 | $5.55 | 7,107,800 |
| 2024-02-01 | $6.09 | $6.13 | $5.82 | $5.94 | $5.94 | 6,575,730 |
| 2024-01-31 | $6.30 | $6.48 | $6.13 | $6.18 | $6.18 | 6,654,600 |
| 2024-01-30 | $6.65 | $6.68 | $6.40 | $6.41 | $6.41 | 5,381,680 |
| 2024-01-29 | $6.71 | $6.87 | $6.54 | $6.57 | $6.57 | 4,222,100 |
| 2024-01-26 | $6.60 | $6.90 | $6.60 | $6.75 | $6.75 | 4,221,100 |
| 2024-01-25 | $6.30 | $6.66 | $6.30 | $6.66 | $6.66 | 4,918,360 |
| 2024-01-24 | $6.22 | $6.31 | $6.02 | $6.26 | $6.26 | 4,956,250 |
| 2024-01-23 | $6.14 | $6.25 | $5.98 | $6.20 | $6.20 | 5,058,470 |
| 2024-01-22 | $6.59 | $6.72 | $6.10 | $6.18 | $6.18 | 4,815,760 |
| 2024-01-19 | $6.63 | $6.75 | $6.59 | $6.60 | $6.60 | 3,898,650 |
| 2024-01-18 | $6.79 | $6.87 | $6.44 | $6.64 | $6.64 | 4,833,100 |
| 2024-01-17 | $6.91 | $6.98 | $6.81 | $6.82 | $6.82 | 3,248,160 |
| 2024-01-16 | $7.06 | $7.06 | $6.88 | $6.97 | $6.97 | 3,805,710 |
| 2024-01-15 | $6.97 | $7.09 | $6.96 | $7.06 | $7.06 | 3,820,000 |
| 2024-01-12 | $7.23 | $7.23 | $6.91 | $7.05 | $7.05 | 5,355,170 |
| 2024-01-11 | $7.07 | $7.18 | $7.00 | $7.16 | $7.16 | 4,169,300 |
| 2024-01-10 | $7.11 | $7.19 | $7.00 | $7.05 | $7.05 | 2,920,950 |
| 2024-01-09 | $7.17 | $7.21 | $7.04 | $7.11 | $7.11 | 3,262,300 |
| 2024-01-08 | $7.32 | $7.37 | $7.09 | $7.10 | $7.10 | 3,652,500 |
| 2024-01-05 | $7.38 | $7.45 | $7.23 | $7.30 | $7.30 | 3,310,510 |
| 2024-01-04 | $7.35 | $7.49 | $7.34 | $7.39 | $7.39 | 3,501,490 |
| 2024-01-03 | $7.39 | $7.47 | $7.31 | $7.41 | $7.41 | 4,612,910 |
| 2024-01-02 | $7.28 | $7.45 | $7.28 | $7.41 | $7.41 | 4,278,300 |
| 2024-01-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2023-12-29 | $7.22 | $7.34 | $7.19 | $7.32 | $7.32 | 3,398,800 |
| 2023-12-28 | $7.05 | $7.25 | $6.91 | $7.24 | $7.24 | 3,927,970 |
| 2023-12-27 | $7.04 | $7.04 | $6.89 | $6.97 | $6.97 | 2,406,650 |
| 2023-12-26 | $7.02 | $7.12 | $6.97 | $6.99 | $6.99 | 2,280,800 |
| 2023-12-25 | $7.00 | $7.05 | $6.89 | $7.03 | $7.03 | 2,737,600 |
| 2023-12-22 | $7.11 | $7.13 | $6.99 | $7.06 | $7.06 | 3,164,620 |
| 2023-12-21 | $7.02 | $7.12 | $6.92 | $7.07 | $7.07 | 2,398,330 |
| 2023-12-20 | $7.01 | $7.15 | $7.01 | $7.04 | $7.04 | 2,342,800 |
| 2023-12-19 | $7.05 | $7.10 | $7.01 | $7.04 | $7.04 | 2,558,900 |
| 2023-12-18 | $7.15 | $7.17 | $7.04 | $7.05 | $7.05 | 3,268,200 |
| 2023-12-14 | $7.20 | $7.26 | $7.15 | $7.17 | $7.17 | 2,653,630 |
| 2023-12-13 | $7.19 | $7.29 | $7.10 | $7.18 | $7.18 | 3,612,850 |
| 2023-12-12 | $7.24 | $7.28 | $7.07 | $7.17 | $7.17 | 4,247,820 |
| 2023-12-11 | $7.20 | $7.31 | $7.06 | $7.28 | $7.28 | 6,224,600 |
| 2023-12-08 | $7.28 | $7.32 | $7.12 | $7.12 | $7.12 | 6,439,610 |
| 2023-12-07 | $7.29 | $7.36 | $7.21 | $7.27 | $7.27 | 4,595,640 |
| 2023-12-06 | $7.17 | $7.43 | $7.15 | $7.34 | $7.34 | 5,296,440 |
| 2023-12-05 | $7.32 | $7.32 | $7.17 | $7.19 | $7.19 | 2,862,600 |
| 2023-12-04 | $7.31 | $7.39 | $7.27 | $7.30 | $7.30 | 4,180,850 |
| 2023-12-01 | $7.26 | $7.33 | $7.24 | $7.31 | $7.31 | 4,245,180 |
| 2023-11-30 | $7.35 | $7.36 | $7.21 | $7.24 | $7.24 | 3,726,050 |
| 2023-11-29 | $7.38 | $7.40 | $7.33 | $7.34 | $7.34 | 2,697,900 |
| 2023-11-28 | $7.31 | $7.39 | $7.26 | $7.39 | $7.39 | 3,134,090 |
| 2023-11-27 | $7.35 | $7.37 | $7.27 | $7.31 | $7.31 | 4,554,300 |
| 2023-11-24 | $7.42 | $7.47 | $7.35 | $7.35 | $7.35 | 2,933,810 |
| 2023-11-23 | $7.33 | $7.45 | $7.29 | $7.43 | $7.43 | 2,930,180 |
| 2023-11-22 | $7.37 | $7.47 | $7.32 | $7.32 | $7.32 | 3,949,200 |
| 2023-11-21 | $7.40 | $7.47 | $7.37 | $7.37 | $7.37 | 3,401,900 |
| 2023-11-20 | $7.39 | $7.41 | $7.30 | $7.36 | $7.36 | 3,532,200 |
| 2023-11-17 | $7.30 | $7.41 | $7.29 | $7.38 | $7.38 | 3,227,600 |
| 2023-11-16 | $7.43 | $7.46 | $7.32 | $7.32 | $7.32 | 2,775,960 |
| 2023-11-15 | $7.38 | $7.44 | $7.35 | $7.42 | $7.42 | 3,757,000 |
| 2023-11-14 | $7.36 | $7.39 | $7.32 | $7.33 | $7.33 | 2,558,300 |
| 2023-11-13 | $7.37 | $7.43 | $7.28 | $7.37 | $7.37 | 3,644,400 |
| 2023-11-10 | $7.28 | $7.38 | $7.27 | $7.35 | $7.35 | 2,767,670 |
| 2023-11-09 | $7.28 | $7.40 | $7.28 | $7.32 | $7.32 | 3,856,480 |
| 2023-11-08 | $7.38 | $7.40 | $7.26 | $7.28 | $7.28 | 3,025,240 |
| 2023-11-07 | $7.36 | $7.42 | $7.26 | $7.38 | $7.38 | 4,237,330 |
| 2023-11-06 | $7.36 | $7.42 | $7.32 | $7.40 | $7.40 | 5,456,000 |
| 2023-11-03 | $7.35 | $7.42 | $7.32 | $7.32 | $7.32 | 4,532,620 |
| 2023-11-02 | $7.41 | $7.45 | $7.32 | $7.38 | $7.38 | 5,052,630 |
| 2023-11-01 | $7.37 | $7.45 | $7.31 | $7.45 | $7.45 | 4,690,370 |
| 2023-10-31 | $7.43 | $7.44 | $7.35 | $7.37 | $7.37 | 5,524,910 |
| 2023-10-30 | $7.23 | $7.47 | $7.18 | $7.43 | $7.43 | 5,977,280 |
| 2023-10-27 | $7.18 | $7.27 | $7.06 | $7.25 | $7.25 | 6,263,120 |
| 2023-10-26 | $7.02 | $7.15 | $6.90 | $7.13 | $7.13 | 8,848,700 |
| 2023-10-25 | $6.80 | $7.00 | $6.79 | $6.94 | $6.94 | 4,086,900 |
| 2023-10-24 | $6.62 | $6.83 | $6.61 | $6.78 | $6.78 | 3,904,700 |
| 2023-10-23 | $6.77 | $6.79 | $6.57 | $6.60 | $6.60 | 2,946,620 |
| 2023-10-20 | $6.81 | $6.90 | $6.75 | $6.80 | $6.80 | 2,712,680 |
| 2023-10-19 | $6.85 | $6.91 | $6.76 | $6.82 | $6.82 | 3,893,400 |
| 2023-10-18 | $7.03 | $7.04 | $6.86 | $6.88 | $6.88 | 2,848,800 |
| 2023-10-17 | $7.02 | $7.07 | $6.97 | $7.03 | $7.03 | 2,404,600 |
| 2023-10-16 | $7.07 | $7.08 | $6.91 | $7.00 | $7.00 | 3,682,820 |
| 2023-10-13 | $7.09 | $7.09 | $7.00 | $7.05 | $7.05 | 3,862,300 |
| 2023-10-12 | $6.97 | $7.17 | $6.95 | $7.10 | $7.10 | 4,676,000 |
| 2023-10-11 | $6.98 | $7.05 | $6.88 | $6.94 | $6.94 | 2,776,800 |
| 2023-10-10 | $6.97 | $7.05 | $6.92 | $6.93 | $6.93 | 3,638,630 |
| 2023-10-09 | $7.15 | $7.15 | $6.93 | $6.98 | $6.98 | 5,572,710 |
| 2023-09-28 | $7.18 | $7.25 | $7.14 | $7.15 | $7.15 | 4,237,820 |
| 2023-09-27 | $7.16 | $7.32 | $7.12 | $7.16 | $7.16 | 6,962,320 |
| 2023-09-26 | $7.24 | $7.25 | $7.10 | $7.11 | $7.11 | 3,077,300 |
| 2023-09-25 | $7.21 | $7.28 | $7.17 | $7.24 | $7.24 | 3,064,400 |
| 2023-09-22 | $7.21 | $7.25 | $7.17 | $7.22 | $7.22 | 4,276,800 |
| 2023-09-21 | $7.30 | $7.37 | $7.23 | $7.25 | $7.25 | 2,840,290 |
| 2023-09-20 | $7.28 | $7.43 | $7.22 | $7.28 | $7.28 | 3,610,890 |
| 2023-09-19 | $7.36 | $7.38 | $7.26 | $7.31 | $7.31 | 3,861,010 |
| 2023-09-18 | $7.40 | $7.46 | $7.28 | $7.32 | $7.32 | 4,957,190 |
| 2023-09-15 | $7.40 | $7.51 | $7.37 | $7.41 | $7.41 | 5,317,120 |
| 2023-09-14 | $7.49 | $7.50 | $7.31 | $7.37 | $7.37 | 5,923,110 |
| 2023-09-13 | $7.50 | $7.59 | $7.40 | $7.44 | $7.44 | 7,874,480 |
| 2023-09-12 | $7.37 | $7.51 | $7.36 | $7.48 | $7.48 | 6,621,650 |
| 2023-09-11 | $7.22 | $7.41 | $7.22 | $7.37 | $7.37 | 7,310,780 |
| 2023-09-08 | $7.12 | $7.28 | $7.05 | $7.21 | $7.21 | 5,026,190 |
| 2023-09-07 | $7.15 | $7.16 | $7.07 | $7.07 | $7.07 | 5,005,600 |
| 2023-09-06 | $6.96 | $7.15 | $6.93 | $7.14 | $7.14 | 5,953,940 |
| 2023-09-05 | $6.95 | $7.08 | $6.86 | $7.01 | $7.01 | 4,939,360 |
| 2023-09-04 | $6.65 | $6.96 | $6.63 | $6.94 | $6.94 | 4,328,510 |
| 2023-09-01 | $6.60 | $6.66 | $6.55 | $6.61 | $6.61 | 1,675,000 |
| 2023-08-31 | $6.66 | $6.69 | $6.55 | $6.59 | $6.59 | 1,436,900 |
| 2023-08-30 | $6.69 | $6.76 | $6.63 | $6.66 | $6.66 | 1,807,300 |
| 2023-08-29 | $6.55 | $6.70 | $6.55 | $6.69 | $6.69 | 3,133,880 |
| 2023-08-28 | $6.65 | $6.78 | $6.54 | $6.55 | $6.55 | 4,611,200 |
| 2023-08-25 | $6.46 | $6.60 | $6.38 | $6.42 | $6.42 | 2,925,900 |
| 2023-08-24 | $6.53 | $6.62 | $6.47 | $6.47 | $6.47 | 2,653,300 |
| 2023-08-23 | $6.55 | $6.63 | $6.46 | $6.53 | $6.53 | 2,349,800 |
| 2023-08-22 | $6.74 | $6.80 | $6.45 | $6.55 | $6.55 | 3,925,990 |
| 2023-08-21 | $6.95 | $7.00 | $6.73 | $6.74 | $6.74 | 2,284,540 |
| 2023-08-18 | $7.00 | $7.08 | $6.94 | $6.95 | $6.95 | 3,075,540 |
| 2023-08-17 | $6.82 | $7.00 | $6.77 | $6.99 | $6.99 | 2,454,700 |
| 2023-08-16 | $6.82 | $6.91 | $6.79 | $6.83 | $6.83 | 1,508,100 |
| 2023-08-15 | $6.88 | $6.92 | $6.81 | $6.84 | $6.84 | 1,635,150 |
| 2023-08-14 | $6.86 | $6.90 | $6.79 | $6.88 | $6.88 | 1,530,050 |
| 2023-08-11 | $7.02 | $7.03 | $6.91 | $6.91 | $6.91 | 1,212,350 |
| 2023-08-10 | $6.99 | $7.07 | $6.95 | $7.02 | $7.02 | 1,407,210 |
| 2023-08-09 | $6.98 | $7.00 | $6.92 | $6.99 | $6.99 | 1,532,900 |
| 2023-08-08 | $7.03 | $7.03 | $6.88 | $6.99 | $6.99 | 2,139,680 |
| 2023-08-07 | $7.08 | $7.10 | $6.99 | $7.01 | $7.01 | 2,298,560 |
| 2023-08-04 | $7.13 | $7.15 | $7.08 | $7.08 | $7.08 | 1,658,250 |
| 2023-08-03 | $7.11 | $7.12 | $7.04 | $7.09 | $7.09 | 1,564,420 |
| 2023-08-02 | $7.07 | $7.15 | $7.07 | $7.10 | $7.10 | 1,998,580 |
| 2023-08-01 | $7.07 | $7.12 | $7.05 | $7.07 | $7.07 | 1,570,460 |
| 2023-07-31 | $7.08 | $7.16 | $7.04 | $7.07 | $7.07 | 2,522,800 |
| 2023-07-28 | $6.97 | $7.20 | $6.96 | $7.11 | $7.11 | 2,389,200 |
| 2023-07-27 | $7.00 | $7.11 | $6.96 | $7.01 | $7.01 | 2,928,480 |
| 2023-07-26 | $6.96 | $7.15 | $6.95 | $7.06 | $7.06 | 4,803,620 |
| 2023-07-25 | $6.87 | $7.00 | $6.84 | $6.96 | $6.96 | 2,180,150 |
| 2023-07-24 | $6.89 | $6.94 | $6.84 | $6.87 | $6.87 | 2,082,800 |
| 2023-07-21 | $6.87 | $6.95 | $6.77 | $6.90 | $6.90 | 2,798,600 |
| 2023-07-20 | $6.91 | $7.08 | $6.85 | $6.90 | $6.90 | 3,781,700 |
| 2023-07-19 | $6.85 | $6.90 | $6.81 | $6.88 | $6.88 | 1,431,720 |
| 2023-07-18 | $6.75 | $6.90 | $6.75 | $6.88 | $6.88 | 2,235,980 |
| 2023-07-17 | $6.70 | $6.83 | $6.64 | $6.81 | $6.81 | 2,688,500 |
| 2023-07-14 | $6.85 | $6.85 | $6.75 | $6.81 | $6.81 | 1,888,530 |
| 2023-07-13 | $6.75 | $6.84 | $6.70 | $6.81 | $6.81 | 2,082,300 |
| 2023-07-12 | $6.79 | $6.81 | $6.73 | $6.76 | $6.76 | 1,761,500 |
| 2023-07-11 | $6.73 | $6.78 | $6.69 | $6.78 | $6.78 | 2,640,400 |
| 2023-07-10 | $6.69 | $6.75 | $6.66 | $6.69 | $6.69 | 1,904,000 |
| 2023-07-07 | $6.70 | $6.72 | $6.60 | $6.65 | $6.65 | 1,830,100 |
| 2023-07-06 | $6.70 | $6.74 | $6.65 | $6.68 | $6.68 | 1,569,900 |
| 2023-07-05 | $6.68 | $6.72 | $6.63 | $6.70 | $6.70 | 2,081,300 |
| 2023-07-04 | $6.66 | $6.70 | $6.61 | $6.66 | $6.66 | 2,504,790 |
| 2023-07-03 | $6.56 | $6.68 | $6.56 | $6.62 | $6.62 | 2,194,900 |
| 2023-06-30 | $6.44 | $6.58 | $6.44 | $6.53 | $6.53 | 2,357,900 |
| 2023-06-29 | $6.46 | $6.56 | $6.44 | $6.44 | $6.44 | 1,847,660 |
| 2023-06-28 | $6.42 | $6.49 | $6.39 | $6.47 | $6.47 | 1,412,700 |
| 2023-06-27 | $6.28 | $6.46 | $6.27 | $6.44 | $6.44 | 2,496,610 |
| 2023-06-26 | $6.30 | $6.40 | $6.27 | $6.32 | $6.32 | 2,507,760 |
| 2023-06-21 | $6.32 | $6.40 | $6.28 | $6.28 | $6.28 | 2,173,900 |
| 2023-06-20 | $6.51 | $6.52 | $6.30 | $6.37 | $6.37 | 3,023,710 |
| 2023-06-19 | $6.70 | $6.72 | $6.63 | $6.63 | $6.43 | 2,327,700 |
| 2023-06-16 | $6.70 | $6.75 | $6.68 | $6.70 | $6.50 | 1,774,100 |
| 2023-06-15 | $6.69 | $6.73 | $6.63 | $6.72 | $6.52 | 1,703,880 |
| 2023-06-14 | $6.68 | $6.69 | $6.60 | $6.66 | $6.46 | 1,746,320 |
| 2023-06-13 | $6.67 | $6.69 | $6.61 | $6.61 | $6.41 | 1,688,820 |
| 2023-06-12 | $6.57 | $6.70 | $6.51 | $6.67 | $6.47 | 2,374,610 |
| 2023-06-09 | $6.67 | $6.70 | $6.54 | $6.57 | $6.37 | 2,122,700 |
| 2023-06-08 | $6.68 | $6.72 | $6.61 | $6.65 | $6.45 | 1,688,800 |
| 2023-06-07 | $6.80 | $6.83 | $6.65 | $6.68 | $6.48 | 1,740,700 |
| 2023-06-06 | $6.95 | $6.97 | $6.78 | $6.80 | $6.59 | 1,838,900 |
| 2023-06-05 | $6.93 | $7.06 | $6.91 | $6.95 | $6.74 | 1,812,900 |
| 2023-06-02 | $6.80 | $6.96 | $6.78 | $6.93 | $6.72 | 2,005,830 |
| 2023-06-01 | $6.65 | $6.84 | $6.65 | $6.78 | $6.57 | 1,597,190 |
| 2023-05-31 | $6.74 | $6.79 | $6.65 | $6.68 | $6.48 | 1,782,800 |
| 2023-05-30 | $6.80 | $6.84 | $6.65 | $6.77 | $6.56 | 1,997,100 |
| 2023-05-29 | $6.92 | $6.96 | $6.75 | $6.80 | $6.59 | 2,151,420 |
| 2023-05-26 | $6.90 | $6.93 | $6.80 | $6.88 | $6.67 | 1,770,000 |
| 2023-05-25 | $7.10 | $7.10 | $6.88 | $6.92 | $6.71 | 2,876,100 |
| 2023-05-24 | $6.99 | $7.12 | $6.98 | $7.07 | $6.85 | 2,061,460 |
| 2023-05-23 | $7.06 | $7.12 | $7.00 | $7.01 | $6.80 | 1,707,100 |
| 2023-05-22 | $7.03 | $7.06 | $6.93 | $7.04 | $6.83 | 1,628,030 |
| 2023-05-19 | $6.99 | $7.03 | $6.95 | $7.00 | $6.79 | 1,916,800 |
| 2023-05-18 | $7.09 | $7.09 | $6.95 | $6.99 | $6.78 | 1,655,900 |
| 2023-05-17 | $7.00 | $7.07 | $6.94 | $7.05 | $6.84 | 1,718,400 |
| 2023-05-16 | $7.10 | $7.11 | $6.99 | $7.01 | $6.80 | 1,837,600 |
| 2023-05-15 | $7.00 | $7.10 | $6.98 | $7.10 | $6.88 | 1,940,670 |
| 2023-05-12 | $7.08 | $7.12 | $6.99 | $7.02 | $6.81 | 1,766,700 |
| 2023-05-11 | $7.13 | $7.15 | $7.05 | $7.09 | $6.87 | 1,324,000 |
| 2023-05-10 | $7.02 | $7.14 | $7.02 | $7.09 | $6.87 | 1,965,700 |
| 2023-05-09 | $7.02 | $7.19 | $7.02 | $7.05 | $6.84 | 2,534,900 |
| 2023-05-08 | $6.96 | $7.10 | $6.95 | $7.07 | $6.85 | 2,297,200 |
| 2023-05-05 | $7.03 | $7.12 | $6.92 | $6.94 | $6.73 | 2,119,360 |
| 2023-05-04 | $6.93 | $7.06 | $6.92 | $7.04 | $6.83 | 2,781,530 |
| 2023-05-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.74 | 0 |
| 2023-05-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.74 | 0 |
| 2023-04-28 | $6.82 | $6.95 | $6.82 | $6.95 | $6.74 | 2,288,860 |
| 2023-04-27 | $6.78 | $6.84 | $6.72 | $6.82 | $6.61 | 2,943,040 |
| 2023-04-26 | $6.60 | $6.81 | $6.57 | $6.77 | $6.56 | 2,792,830 |
| 2023-04-25 | $6.79 | $6.79 | $6.53 | $6.65 | $6.45 | 4,304,590 |
| 2023-04-24 | $6.81 | $6.83 | $6.54 | $6.77 | $6.56 | 7,526,390 |
| 2023-04-21 | $7.61 | $7.62 | $6.98 | $6.98 | $6.77 | 12,057,970 |
| 2023-04-20 | $7.96 | $7.96 | $7.72 | $7.76 | $7.52 | 2,951,200 |
| 2023-04-19 | $8.10 | $8.10 | $7.92 | $7.94 | $7.70 | 2,562,250 |
| 2023-04-18 | $8.04 | $8.11 | $8.01 | $8.10 | $7.85 | 2,042,100 |
| 2023-04-17 | $8.05 | $8.05 | $8.00 | $8.02 | $7.78 | 2,172,730 |
| 2023-04-14 | $8.05 | $8.08 | $8.01 | $8.06 | $7.81 | 1,956,200 |
| 2023-04-13 | $7.99 | $8.06 | $7.91 | $8.05 | $7.80 | 2,726,200 |
| 2023-04-12 | $7.93 | $7.99 | $7.91 | $7.97 | $7.73 | 1,784,300 |
| 2023-04-11 | $7.92 | $7.94 | $7.87 | $7.93 | $7.69 | 1,938,500 |
| 2023-04-10 | $7.93 | $8.01 | $7.90 | $7.94 | $7.70 | 3,000,600 |
| 2023-04-07 | $7.92 | $7.97 | $7.90 | $7.96 | $7.72 | 1,765,200 |
| 2023-04-06 | $8.05 | $8.07 | $7.92 | $7.93 | $7.69 | 3,153,980 |
| 2023-04-05 | $8.05 | $8.05 | $8.05 | $8.05 | $7.80 | 0 |
| 2023-04-04 | $8.23 | $8.23 | $8.02 | $8.05 | $7.80 | 3,551,730 |
| 2023-04-03 | $8.17 | $8.26 | $8.16 | $8.23 | $7.98 | 2,200,000 |
| 2023-03-31 | $8.16 | $8.23 | $8.15 | $8.19 | $7.94 | 1,904,600 |
| 2023-03-30 | $8.13 | $8.20 | $8.10 | $8.18 | $7.93 | 2,159,800 |
| 2023-03-29 | $8.30 | $8.30 | $8.17 | $8.20 | $7.95 | 2,036,100 |
| 2023-03-28 | $8.35 | $8.41 | $8.26 | $8.26 | $8.01 | 2,026,400 |
| 2023-03-27 | $8.37 | $8.40 | $8.30 | $8.32 | $8.07 | 1,760,900 |
| 2023-03-24 | $8.41 | $8.41 | $8.34 | $8.36 | $8.11 | 1,349,300 |
| 2023-03-23 | $8.38 | $8.41 | $8.32 | $8.38 | $8.12 | 1,936,680 |
| 2023-03-22 | $8.36 | $8.40 | $8.31 | $8.37 | $8.12 | 1,430,100 |
| 2023-03-21 | $8.21 | $8.31 | $8.21 | $8.30 | $8.05 | 1,421,300 |
| 2023-03-20 | $8.33 | $8.34 | $8.21 | $8.22 | $7.97 | 1,801,810 |
| 2023-03-17 | $8.29 | $8.37 | $8.25 | $8.33 | $8.08 | 1,474,880 |
| 2023-03-16 | $8.30 | $8.37 | $8.23 | $8.25 | $8.00 | 2,023,500 |
| 2023-03-15 | $8.25 | $8.37 | $8.24 | $8.35 | $8.10 | 2,246,570 |
| 2023-03-14 | $8.30 | $8.31 | $8.12 | $8.21 | $7.96 | 2,431,340 |
| 2023-03-13 | $8.35 | $8.39 | $8.25 | $8.30 | $8.05 | 2,305,700 |
| 2023-03-10 | $8.46 | $8.47 | $8.36 | $8.36 | $8.11 | 2,047,730 |
| 2023-03-09 | $8.52 | $8.55 | $8.45 | $8.46 | $8.20 | 1,971,720 |
| 2023-03-08 | $8.50 | $8.52 | $8.43 | $8.52 | $8.26 | 2,522,800 |
| 2023-03-07 | $8.67 | $8.68 | $8.50 | $8.50 | $8.24 | 3,303,670 |
| 2023-03-06 | $8.71 | $8.73 | $8.62 | $8.65 | $8.39 | 2,402,500 |
| 2023-03-03 | $8.70 | $8.73 | $8.66 | $8.71 | $8.44 | 2,624,820 |
| 2023-03-02 | $8.76 | $8.77 | $8.66 | $8.68 | $8.42 | 2,649,700 |
| 2023-03-01 | $8.75 | $8.76 | $8.69 | $8.76 | $8.49 | 2,063,330 |
| 2023-02-28 | $8.73 | $8.75 | $8.61 | $8.75 | $8.48 | 2,463,990 |
| 2023-02-27 | $8.72 | $8.77 | $8.66 | $8.67 | $8.41 | 2,402,130 |
| 2023-02-24 | $8.82 | $8.82 | $8.67 | $8.78 | $8.78 | 2,835,000 |
| 2023-02-23 | $8.86 | $8.89 | $8.75 | $8.80 | $8.80 | 3,714,700 |
| 2023-02-22 | $8.87 | $8.92 | $8.74 | $8.86 | $8.86 | 3,795,100 |
| 2023-02-21 | $8.80 | $8.96 | $8.73 | $8.85 | $8.85 | 7,558,610 |
| 2023-02-20 | $9.11 | $9.23 | $8.55 | $8.78 | $8.78 | 12,562,550 |
| 2023-02-17 | $8.78 | $8.96 | $8.78 | $8.95 | $8.95 | 8,209,990 |
| 2023-02-16 | $8.86 | $8.97 | $8.71 | $8.79 | $8.79 | 6,248,740 |
| 2023-02-15 | $8.95 | $8.97 | $8.82 | $8.84 | $8.84 | 2,864,470 |
| 2023-02-14 | $8.86 | $8.95 | $8.80 | $8.95 | $8.95 | 4,377,110 |
| 2023-02-13 | $8.89 | $8.89 | $8.75 | $8.86 | $8.86 | 3,607,720 |
| 2023-02-10 | $8.76 | $8.92 | $8.74 | $8.80 | $8.80 | 3,554,830 |
| 2023-02-09 | $8.61 | $8.76 | $8.57 | $8.75 | $8.75 | 4,160,080 |
| 2023-02-08 | $8.68 | $8.70 | $8.63 | $8.63 | $8.63 | 2,159,480 |
| 2023-02-07 | $8.71 | $8.72 | $8.60 | $8.68 | $8.68 | 2,735,820 |
| 2023-02-06 | $8.67 | $8.72 | $8.58 | $8.67 | $8.67 | 3,666,240 |
| 2023-02-03 | $8.82 | $8.82 | $8.60 | $8.73 | $8.73 | 4,391,380 |
| 2023-02-02 | $8.98 | $8.99 | $8.80 | $8.82 | $8.82 | 5,557,580 |
| 2023-02-01 | $8.95 | $9.02 | $8.85 | $8.95 | $8.95 | 7,296,910 |
| 2023-01-31 | $8.65 | $9.05 | $8.57 | $9.00 | $9.00 | 7,496,840 |
| 2023-01-30 | $8.53 | $8.76 | $8.52 | $8.65 | $8.65 | 5,086,900 |
| 2023-01-20 | $8.45 | $8.55 | $8.43 | $8.55 | $8.55 | 2,417,720 |
| 2023-01-19 | $8.40 | $8.42 | $8.31 | $8.41 | $8.41 | 2,240,500 |
| 2023-01-18 | $8.40 | $8.43 | $8.33 | $8.39 | $8.39 | 1,967,600 |
| 2023-01-17 | $8.42 | $8.44 | $8.33 | $8.36 | $8.36 | 2,127,210 |
| 2023-01-16 | $8.29 | $8.46 | $8.29 | $8.41 | $8.41 | 4,932,690 |
| 2023-01-13 | $8.28 | $8.29 | $8.23 | $8.28 | $8.28 | 1,316,100 |
| 2023-01-12 | $8.23 | $8.29 | $8.20 | $8.22 | $8.22 | 1,522,500 |
| 2023-01-11 | $8.26 | $8.31 | $8.23 | $8.24 | $8.24 | 2,085,300 |
| 2023-01-10 | $8.39 | $8.41 | $8.28 | $8.30 | $8.30 | 1,836,600 |
| 2023-01-09 | $8.33 | $8.42 | $8.33 | $8.35 | $8.35 | 1,992,770 |
| 2023-01-06 | $8.32 | $8.39 | $8.28 | $8.34 | $8.34 | 2,392,240 |
| 2023-01-05 | $8.26 | $8.36 | $8.22 | $8.31 | $8.31 | 3,383,370 |
| 2023-01-04 | $8.22 | $8.32 | $8.20 | $8.23 | $8.23 | 2,605,250 |
| 2023-01-03 | $8.17 | $8.25 | $8.10 | $8.23 | $8.23 | 2,525,890 |
| 2023-01-02 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-12-30 | $8.13 | $8.21 | $8.12 | $8.12 | $8.12 | 1,706,000 |
| 2022-12-29 | $8.26 | $8.26 | $8.14 | $8.14 | $8.14 | 1,986,500 |
| 2022-12-28 | $8.40 | $8.40 | $8.20 | $8.24 | $8.24 | 2,256,000 |
| 2022-12-27 | $8.36 | $8.43 | $8.32 | $8.38 | $8.38 | 1,328,900 |
| 2022-12-26 | $8.28 | $8.40 | $8.28 | $8.35 | $8.35 | 1,525,710 |
| 2022-12-23 | $8.25 | $8.38 | $8.25 | $8.33 | $8.33 | 1,783,700 |
| 2022-12-22 | $8.56 | $8.61 | $8.28 | $8.31 | $8.31 | 2,606,500 |
| 2022-12-21 | $8.50 | $8.63 | $8.45 | $8.56 | $8.56 | 2,166,210 |
| 2022-12-20 | $8.57 | $8.65 | $8.46 | $8.50 | $8.50 | 2,943,520 |
| 2022-12-19 | $8.85 | $8.90 | $8.51 | $8.56 | $8.56 | 3,418,200 |
| 2022-12-16 | $8.93 | $8.95 | $8.80 | $8.85 | $8.85 | 2,610,130 |
| 2022-12-15 | $8.99 | $9.08 | $8.92 | $8.94 | $8.94 | 2,286,120 |
| 2022-12-14 | $8.96 | $9.11 | $8.96 | $8.99 | $8.99 | 2,309,270 |
| 2022-12-13 | $9.03 | $9.04 | $8.93 | $8.96 | $8.96 | 2,374,770 |
| 2022-12-12 | $9.16 | $9.23 | $9.01 | $9.03 | $9.03 | 3,699,600 |
| 2022-12-09 | $9.16 | $9.19 | $9.07 | $9.18 | $9.18 | 2,923,650 |
| 2022-12-08 | $9.06 | $9.20 | $9.02 | $9.12 | $9.12 | 2,821,090 |
| 2022-12-07 | $9.12 | $9.16 | $9.06 | $9.11 | $9.11 | 2,457,860 |
| 2022-12-06 | $9.13 | $9.15 | $9.05 | $9.11 | $9.11 | 3,374,700 |
| 2022-12-05 | $9.16 | $9.19 | $9.03 | $9.10 | $9.10 | 4,436,800 |
| 2022-12-01 | $9.08 | $9.13 | $9.01 | $9.02 | $9.02 | 2,238,400 |
| 2022-11-30 | $9.03 | $9.11 | $9.00 | $9.01 | $9.01 | 2,803,800 |
| 2022-11-29 | $8.85 | $9.05 | $8.85 | $9.04 | $9.04 | 3,281,720 |
| 2022-11-28 | $8.83 | $8.94 | $8.65 | $8.85 | $8.85 | 2,870,840 |
| 2022-11-25 | $8.92 | $9.01 | $8.88 | $8.89 | $8.89 | 2,035,570 |
| 2022-11-24 | $8.94 | $9.04 | $8.89 | $9.02 | $9.02 | 2,687,870 |
| 2022-11-23 | $8.94 | $8.94 | $8.78 | $8.91 | $8.91 | 2,450,980 |
| 2022-11-22 | $8.98 | $9.05 | $8.83 | $8.87 | $8.87 | 2,500,600 |
| 2022-11-21 | $8.91 | $9.03 | $8.81 | $9.00 | $9.00 | 3,253,110 |
| 2022-11-18 | $9.09 | $9.11 | $8.91 | $8.91 | $8.91 | 2,624,770 |
| 2022-11-17 | $9.00 | $9.09 | $8.90 | $9.08 | $9.08 | 2,626,000 |
| 2022-11-16 | $9.08 | $9.14 | $9.00 | $9.03 | $9.03 | 2,577,300 |
| 2022-11-15 | $8.88 | $9.08 | $8.85 | $9.06 | $9.06 | 3,693,100 |
| 2022-11-14 | $8.94 | $9.00 | $8.86 | $8.87 | $8.87 | 2,609,500 |
| 2022-11-11 | $8.94 | $9.01 | $8.85 | $8.87 | $8.87 | 2,682,000 |
| 2022-11-10 | $8.75 | $8.85 | $8.70 | $8.82 | $8.82 | 2,377,500 |
| 2022-11-09 | $8.87 | $8.89 | $8.76 | $8.79 | $8.79 | 2,415,290 |
| 2022-11-08 | $8.92 | $8.93 | $8.72 | $8.86 | $8.86 | 3,570,680 |
| 2022-11-07 | $8.57 | $8.90 | $8.53 | $8.85 | $8.85 | 4,807,070 |
| 2022-11-04 | $8.42 | $8.65 | $8.40 | $8.64 | $8.64 | 3,642,720 |
| 2022-11-03 | $8.46 | $8.46 | $8.30 | $8.42 | $8.42 | 2,237,080 |
| 2022-11-02 | $8.32 | $8.45 | $8.32 | $8.40 | $8.40 | 2,298,460 |
| 2022-11-01 | $8.11 | $8.38 | $8.11 | $8.36 | $8.36 | 3,692,310 |
| 2022-10-31 | $8.05 | $8.17 | $7.90 | $8.10 | $8.10 | 2,737,800 |
| 2022-10-28 | $8.60 | $8.60 | $8.05 | $8.08 | $8.08 | 5,126,710 |
| 2022-10-27 | $8.59 | $8.70 | $8.55 | $8.61 | $8.61 | 2,144,880 |
| 2022-10-26 | $8.49 | $8.78 | $8.46 | $8.61 | $8.61 | 3,766,080 |
| 2022-10-25 | $8.65 | $8.75 | $8.43 | $8.61 | $8.61 | 2,719,910 |
| 2022-10-24 | $8.85 | $8.99 | $8.61 | $8.69 | $8.69 | 2,700,810 |
| 2022-10-21 | $8.89 | $8.97 | $8.80 | $8.81 | $8.81 | 1,878,540 |
| 2022-10-20 | $8.91 | $8.98 | $8.78 | $8.90 | $8.90 | 2,725,250 |
| 2022-10-19 | $9.14 | $9.14 | $8.93 | $8.94 | $8.94 | 3,028,400 |
| 2022-10-18 | $9.29 | $9.30 | $9.12 | $9.14 | $9.14 | 3,050,620 |
| 2022-10-17 | $8.89 | $9.36 | $8.84 | $9.24 | $9.24 | 5,805,160 |
| 2022-10-14 | $8.76 | $8.94 | $8.76 | $8.89 | $8.89 | 3,415,100 |
| 2022-10-13 | $8.62 | $8.79 | $8.61 | $8.72 | $8.72 | 2,169,300 |
| 2022-10-12 | $8.58 | $8.73 | $8.36 | $8.73 | $8.73 | 2,992,690 |
| 2022-10-11 | $8.56 | $8.65 | $8.41 | $8.56 | $8.56 | 2,340,580 |
| 2022-10-10 | $8.69 | $8.88 | $8.53 | $8.56 | $8.56 | 2,596,850 |
| 2022-09-30 | $8.64 | $8.84 | $8.64 | $8.67 | $8.67 | 2,025,760 |
| 2022-09-29 | $8.84 | $8.97 | $8.60 | $8.68 | $8.68 | 2,690,900 |
| 2022-09-28 | $9.05 | $9.07 | $8.74 | $8.75 | $8.75 | 2,616,430 |
| 2022-09-27 | $8.90 | $9.05 | $8.86 | $9.05 | $9.05 | 2,300,780 |
| 2022-09-26 | $9.17 | $9.18 | $8.82 | $8.88 | $8.88 | 3,802,480 |
| 2022-09-23 | $9.40 | $9.46 | $9.16 | $9.22 | $9.22 | 2,549,000 |
| 2022-09-22 | $9.42 | $9.56 | $9.40 | $9.42 | $9.42 | 1,636,010 |
| 2022-09-21 | $9.40 | $9.58 | $9.31 | $9.51 | $9.51 | 2,431,900 |
| 2022-09-20 | $9.35 | $9.52 | $9.33 | $9.47 | $9.47 | 2,214,830 |
| 2022-09-19 | $9.36 | $9.46 | $9.23 | $9.26 | $9.26 | 2,628,820 |
| 2022-09-16 | $9.77 | $9.84 | $9.43 | $9.43 | $9.43 | 3,903,280 |
| 2022-09-15 | $10.03 | $10.07 | $9.71 | $9.78 | $9.78 | 4,640,820 |
| 2022-09-14 | $10.01 | $10.09 | $9.96 | $10.01 | $10.01 | 3,270,540 |
| 2022-09-13 | $10.26 | $10.29 | $10.14 | $10.15 | $10.15 | 2,399,370 |
| 2022-09-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-09-09 | $10.11 | $10.27 | $10.11 | $10.24 | $10.24 | 2,693,470 |
| 2022-09-08 | $10.24 | $10.24 | $10.11 | $10.11 | $10.11 | 2,501,510 |
| 2022-09-07 | $10.30 | $10.31 | $10.21 | $10.22 | $10.22 | 3,109,420 |
| 2022-09-06 | $10.09 | $10.30 | $10.08 | $10.29 | $10.29 | 4,292,340 |
| 2022-09-05 | $9.97 | $10.09 | $9.95 | $10.07 | $10.07 | 2,353,150 |
| 2022-09-02 | $9.96 | $10.01 | $9.94 | $10.00 | $10.00 | 1,997,250 |
| 2022-09-01 | $9.98 | $10.03 | $9.92 | $9.97 | $9.97 | 2,049,960 |
| 2022-08-31 | $10.04 | $10.08 | $9.92 | $10.00 | $10.00 | 3,492,970 |
| 2022-08-30 | $10.13 | $10.16 | $10.03 | $10.08 | $10.08 | 2,796,690 |
| 2022-08-29 | $10.10 | $10.19 | $9.96 | $10.16 | $10.16 | 3,779,190 |
| 2022-08-26 | $10.30 | $10.33 | $10.20 | $10.22 | $10.22 | 3,065,350 |
| 2022-08-25 | $10.30 | $10.37 | $10.11 | $10.28 | $10.28 | 3,840,540 |
| 2022-08-24 | $10.50 | $10.51 | $10.28 | $10.30 | $10.30 | 5,208,080 |
| 2022-08-23 | $10.62 | $10.62 | $10.47 | $10.50 | $10.50 | 4,078,280 |
| 2022-08-22 | $10.44 | $10.62 | $10.30 | $10.62 | $10.62 | 5,232,130 |
| 2022-08-19 | $10.51 | $10.57 | $10.45 | $10.45 | $10.45 | 4,101,570 |
| 2022-08-18 | $10.61 | $10.61 | $10.43 | $10.51 | $10.51 | 6,680,900 |
| 2022-08-17 | $10.74 | $10.78 | $10.58 | $10.63 | $10.63 | 5,350,420 |
| 2022-08-16 | $10.89 | $10.92 | $10.71 | $10.73 | $10.73 | 6,096,800 |
| 2022-08-15 | $10.84 | $10.90 | $10.73 | $10.89 | $10.89 | 4,898,210 |
| 2022-08-12 | $10.97 | $11.04 | $10.83 | $10.86 | $10.86 | 7,317,280 |
| 2022-08-11 | $10.59 | $11.14 | $10.56 | $10.97 | $10.97 | 12,824,110 |
| 2022-08-10 | $10.69 | $10.73 | $10.49 | $10.53 | $10.53 | 3,982,330 |
| 2022-08-09 | $10.58 | $10.69 | $10.56 | $10.65 | $10.65 | 3,605,270 |
| 2022-08-08 | $10.50 | $10.63 | $10.47 | $10.61 | $10.61 | 3,630,580 |
| 2022-08-05 | $10.44 | $10.57 | $10.35 | $10.56 | $10.56 | 4,421,640 |
| 2022-08-04 | $10.39 | $10.48 | $10.25 | $10.43 | $10.43 | 4,044,000 |
| 2022-08-03 | $10.31 | $10.59 | $10.31 | $10.34 | $10.34 | 4,993,700 |
| 2022-08-02 | $10.95 | $10.96 | $10.21 | $10.37 | $10.37 | 8,670,150 |
| 2022-08-01 | $10.69 | $10.95 | $10.61 | $10.94 | $10.94 | 6,416,420 |
| 2022-07-29 | $10.73 | $10.86 | $10.66 | $10.67 | $10.67 | 5,863,220 |
| 2022-07-28 | $10.65 | $10.75 | $10.62 | $10.69 | $10.69 | 5,710,200 |
| 2022-07-27 | $10.56 | $10.64 | $10.48 | $10.62 | $10.62 | 3,404,310 |
| 2022-07-26 | $10.38 | $10.63 | $10.35 | $10.58 | $10.58 | 4,001,460 |
| 2022-07-25 | $10.53 | $10.67 | $10.38 | $10.43 | $10.43 | 4,660,670 |
| 2022-07-22 | $10.65 | $10.79 | $10.45 | $10.59 | $10.59 | 5,021,400 |
| 2022-07-21 | $10.90 | $10.93 | $10.70 | $10.70 | $10.70 | 4,901,160 |
| 2022-07-20 | $10.89 | $10.98 | $10.76 | $10.89 | $10.89 | 6,190,700 |
| 2022-07-19 | $10.51 | $11.06 | $10.48 | $10.93 | $10.93 | 11,851,050 |
| 2022-07-18 | $10.27 | $10.52 | $10.27 | $10.50 | $10.50 | 4,755,010 |
| 2022-07-15 | $10.48 | $10.51 | $10.25 | $10.30 | $10.30 | 5,211,990 |
| 2022-07-14 | $10.53 | $10.59 | $10.45 | $10.49 | $10.49 | 4,962,080 |
| 2022-07-13 | $10.32 | $10.66 | $10.25 | $10.53 | $10.53 | 7,470,010 |
| 2022-07-12 | $10.47 | $10.52 | $10.29 | $10.30 | $10.30 | 6,251,840 |
| 2022-07-11 | $10.99 | $10.99 | $10.40 | $10.48 | $10.48 | 12,388,110 |
| 2022-07-08 | $11.31 | $11.35 | $11.05 | $11.08 | $11.08 | 7,266,410 |
| 2022-07-07 | $11.11 | $11.31 | $11.09 | $11.26 | $11.26 | 6,238,850 |
| 2022-07-06 | $11.70 | $11.76 | $11.04 | $11.13 | $11.13 | 15,871,720 |
| 2022-07-05 | $11.58 | $11.89 | $11.56 | $11.80 | $11.80 | 15,933,290 |
| 2022-07-04 | $11.60 | $11.61 | $11.48 | $11.55 | $11.55 | 6,171,480 |
| 2022-07-01 | $11.66 | $11.68 | $11.53 | $11.61 | $11.61 | 5,362,740 |
| 2022-06-30 | $11.45 | $11.69 | $11.45 | $11.58 | $11.58 | 5,774,600 |
| 2022-06-29 | $11.71 | $11.83 | $11.51 | $11.51 | $11.51 | 9,518,590 |
| 2022-06-28 | $11.77 | $11.78 | $11.56 | $11.75 | $11.75 | 8,910,300 |
| 2022-06-27 | $11.97 | $12.02 | $11.68 | $11.76 | $11.76 | 12,632,180 |
| 2022-06-24 | $11.72 | $12.11 | $11.67 | $11.99 | $11.99 | 13,916,160 |
| 2022-06-23 | $11.57 | $11.71 | $11.42 | $11.67 | $11.67 | 8,069,400 |
| 2022-06-22 | $12.00 | $12.10 | $11.60 | $11.61 | $11.61 | 8,909,580 |
| 2022-06-21 | $12.27 | $12.27 | $11.84 | $11.95 | $11.95 | 13,157,500 |
| 2022-06-20 | $12.43 | $12.55 | $12.25 | $12.28 | $12.28 | 11,182,620 |
| 2022-06-17 | $12.40 | $12.64 | $12.35 | $12.49 | $12.49 | 9,653,840 |
| 2022-06-16 | $12.62 | $12.75 | $12.50 | $12.53 | $12.53 | 10,515,760 |
| 2022-06-15 | $12.90 | $12.96 | $12.64 | $12.66 | $12.66 | 11,857,980 |
| 2022-06-14 | $12.85 | $12.89 | $12.36 | $12.84 | $12.84 | 15,630,200 |
| 2022-06-13 | $13.00 | $13.17 | $12.77 | $12.93 | $12.93 | 18,434,510 |
| 2022-06-10 | $13.11 | $13.16 | $12.81 | $13.09 | $13.09 | 18,140,720 |
| 2022-06-09 | $13.28 | $13.42 | $12.98 | $13.09 | $13.09 | 18,279,310 |
| 2022-06-08 | $13.54 | $13.75 | $12.91 | $13.26 | $13.26 | 25,210,400 |
| 2022-06-07 | $13.75 | $13.98 | $13.37 | $13.64 | $13.64 | 28,328,940 |
| 2022-06-06 | $13.20 | $13.62 | $13.11 | $13.48 | $13.48 | 26,151,280 |
| 2022-06-02 | $12.79 | $13.30 | $12.60 | $13.10 | $13.10 | 26,794,150 |
| 2022-06-01 | $12.52 | $13.04 | $12.40 | $12.77 | $12.77 | 22,756,630 |
| 2022-05-31 | $12.72 | $13.10 | $12.30 | $12.43 | $12.43 | 44,528,460 |
| 2022-05-30 | $11.30 | $12.11 | $11.30 | $12.11 | $12.11 | 29,997,500 |
| 2022-05-27 | $10.66 | $11.28 | $10.64 | $11.01 | $11.01 | 13,798,800 |
| 2022-05-26 | $10.62 | $10.74 | $10.39 | $10.64 | $10.64 | 4,777,700 |
| 2022-05-25 | $10.40 | $10.68 | $10.39 | $10.54 | $10.54 | 4,831,700 |
| 2022-05-24 | $11.01 | $11.10 | $10.40 | $10.41 | $10.41 | 8,891,700 |
| 2022-05-23 | $10.90 | $11.10 | $10.85 | $11.07 | $11.07 | 8,660,880 |
| 2022-05-20 | $10.71 | $10.85 | $10.66 | $10.81 | $10.81 | 6,797,500 |
| 2022-05-19 | $10.46 | $10.69 | $10.34 | $10.69 | $10.69 | 5,583,740 |
| 2022-05-18 | $10.67 | $10.79 | $10.59 | $10.61 | $10.61 | 4,581,200 |
| 2022-05-17 | $10.65 | $10.72 | $10.50 | $10.63 | $10.63 | 4,808,560 |
| 2022-05-16 | $10.80 | $10.90 | $10.64 | $10.70 | $10.70 | 4,842,700 |
| 2022-05-13 | $10.84 | $10.99 | $10.62 | $10.74 | $10.74 | 6,855,970 |
| 2022-05-12 | $10.70 | $11.02 | $10.57 | $10.68 | $10.68 | 8,790,190 |
| 2022-05-11 | $11.09 | $11.23 | $10.69 | $10.91 | $10.91 | 14,538,830 |
| 2022-05-10 | $12.02 | $12.39 | $11.95 | $12.38 | $11.38 | 12,691,790 |
| 2022-05-09 | $11.92 | $12.33 | $11.92 | $12.27 | $11.28 | 10,475,760 |
| 2022-05-06 | $11.65 | $12.30 | $11.56 | $11.88 | $10.92 | 15,322,340 |
| 2022-05-05 | $11.25 | $11.96 | $11.15 | $11.96 | $10.99 | 13,082,170 |
| 2022-05-04 | $10.87 | $10.87 | $10.87 | $10.87 | $9.99 | 0 |
| 2022-05-03 | $10.87 | $10.87 | $10.87 | $10.87 | $9.99 | 0 |
| 2022-04-29 | $10.39 | $10.92 | $10.39 | $10.87 | $9.99 | 11,238,690 |
| 2022-04-28 | $10.66 | $10.74 | $10.13 | $10.32 | $9.49 | 11,250,490 |
| 2022-04-27 | $10.30 | $10.99 | $10.03 | $10.89 | $10.01 | 14,636,630 |
| 2022-04-26 | $11.66 | $11.67 | $10.84 | $10.84 | $9.96 | 14,637,600 |
| 2022-04-25 | $12.83 | $12.83 | $12.04 | $12.04 | $11.07 | 11,905,850 |
| 2022-04-22 | $13.10 | $13.43 | $12.66 | $13.38 | $12.30 | 11,550,850 |
| 2022-04-21 | $13.73 | $13.81 | $13.10 | $13.18 | $12.11 | 14,341,020 |
| 2022-04-20 | $14.22 | $14.49 | $13.82 | $13.85 | $12.73 | 16,755,690 |
| 2022-04-19 | $14.62 | $15.33 | $14.33 | $14.35 | $13.19 | 25,362,260 |
| 2022-04-18 | $14.63 | $14.95 | $14.50 | $14.78 | $13.58 | 20,889,770 |
| 2022-04-15 | $14.12 | $14.98 | $14.12 | $14.96 | $13.75 | 32,832,840 |
| 2022-04-14 | $14.25 | $14.38 | $14.01 | $14.17 | $13.02 | 12,615,930 |
| 2022-04-13 | $13.61 | $14.32 | $13.58 | $14.20 | $13.05 | 16,050,210 |
| 2022-04-12 | $13.50 | $13.77 | $13.11 | $13.71 | $12.60 | 8,031,340 |
| 2022-04-11 | $13.93 | $14.08 | $13.48 | $13.58 | $12.48 | 9,957,700 |
| 2022-04-08 | $14.28 | $14.36 | $13.80 | $14.00 | $12.87 | 15,903,200 |
| 2022-04-07 | $13.49 | $14.25 | $13.44 | $13.97 | $12.84 | 22,268,810 |
| 2022-04-06 | $13.39 | $13.68 | $13.32 | $13.58 | $12.48 | 7,008,220 |
| 2022-04-05 | $13.38 | $13.38 | $13.38 | $13.38 | $12.30 | 0 |
| 2022-04-04 | $13.38 | $13.38 | $13.38 | $13.38 | $12.30 | 0 |
| 2022-04-01 | $13.30 | $13.44 | $13.16 | $13.38 | $12.30 | 4,687,110 |
| 2022-03-31 | $13.28 | $13.60 | $13.16 | $13.34 | $12.26 | 7,888,020 |
| 2022-03-30 | $13.20 | $13.29 | $13.15 | $13.27 | $12.20 | 4,705,200 |
| 2022-03-29 | $13.27 | $13.30 | $13.10 | $13.18 | $12.11 | 4,334,800 |
| 2022-03-28 | $13.23 | $13.38 | $13.00 | $13.23 | $12.16 | 5,564,510 |
| 2022-03-25 | $13.66 | $13.69 | $13.36 | $13.36 | $12.28 | 7,023,520 |
| 2022-03-24 | $13.40 | $13.70 | $13.24 | $13.61 | $12.51 | 10,327,460 |
| 2022-03-23 | $13.22 | $13.75 | $13.20 | $13.45 | $12.36 | 10,441,510 |
| 2022-03-22 | $13.13 | $13.29 | $13.01 | $13.18 | $12.11 | 4,783,940 |
| 2022-03-21 | $13.36 | $13.42 | $13.13 | $13.20 | $12.13 | 7,036,210 |
| 2022-03-18 | $13.28 | $13.31 | $13.13 | $13.31 | $12.23 | 6,101,610 |
| 2022-03-17 | $13.47 | $13.67 | $13.25 | $13.29 | $12.22 | 10,661,790 |
| 2022-03-16 | $13.48 | $13.50 | $12.66 | $13.26 | $12.19 | 10,162,960 |
| 2022-03-15 | $13.60 | $13.67 | $12.98 | $13.15 | $12.09 | 10,932,670 |
| 2022-03-14 | $13.30 | $13.94 | $13.26 | $13.69 | $12.58 | 9,101,540 |
| 2022-03-11 | $13.05 | $13.58 | $12.97 | $13.55 | $12.45 | 7,850,260 |
| 2022-03-10 | $13.20 | $13.26 | $12.93 | $13.18 | $12.11 | 7,329,320 |
| 2022-03-09 | $13.43 | $13.44 | $12.17 | $12.77 | $11.74 | 9,826,960 |
| 2022-03-08 | $13.81 | $13.94 | $13.20 | $13.35 | $12.27 | 7,762,190 |
| 2022-03-07 | $13.90 | $14.15 | $13.78 | $13.95 | $12.82 | 6,615,600 |
| 2022-03-04 | $14.15 | $14.23 | $13.97 | $13.99 | $12.86 | 7,827,060 |
| 2022-03-03 | $14.23 | $14.39 | $14.17 | $14.27 | $13.12 | 8,880,200 |
| 2022-03-02 | $14.09 | $14.34 | $14.06 | $14.20 | $13.05 | 5,547,710 |
| 2022-03-01 | $14.37 | $14.42 | $14.19 | $14.29 | $13.13 | 7,861,690 |
| 2022-02-28 | $14.02 | $14.36 | $13.73 | $14.36 | $13.20 | 12,474,590 |
| 2022-02-25 | $14.32 | $14.45 | $14.14 | $14.14 | $13.00 | 13,779,200 |
| 2022-02-24 | $14.35 | $15.00 | $14.00 | $14.32 | $13.16 | 31,963,140 |
| 2022-02-23 | $13.69 | $14.05 | $13.67 | $13.98 | $12.85 | 9,237,770 |
| 2022-02-22 | $13.77 | $13.78 | $13.56 | $13.66 | $12.56 | 5,993,190 |
| 2022-02-21 | $13.73 | $13.84 | $13.65 | $13.82 | $12.70 | 6,210,140 |
| 2022-02-18 | $13.59 | $13.73 | $13.43 | $13.72 | $12.61 | 5,579,810 |
| 2022-02-17 | $13.75 | $13.79 | $13.56 | $13.62 | $12.52 | 6,306,330 |
| 2022-02-16 | $13.33 | $13.79 | $13.33 | $13.75 | $12.64 | 10,342,000 |
| 2022-02-15 | $13.36 | $13.41 | $13.22 | $13.28 | $12.21 | 5,125,300 |
| 2022-02-14 | $13.40 | $13.58 | $13.26 | $13.33 | $12.25 | 4,810,320 |
| 2022-02-11 | $13.78 | $13.80 | $13.47 | $13.47 | $12.38 | 7,209,190 |
| 2022-02-10 | $13.86 | $13.95 | $13.74 | $13.83 | $12.71 | 5,077,170 |
| 2022-02-09 | $13.84 | $13.94 | $13.74 | $13.87 | $12.75 | 6,129,320 |
| 2022-02-08 | $13.63 | $13.86 | $13.51 | $13.86 | $12.74 | 6,251,020 |
| 2022-02-07 | $13.49 | $13.69 | $13.42 | $13.63 | $12.53 | 6,391,500 |
| 2022-02-04 | $13.32 | $13.32 | $13.32 | $13.32 | $12.24 | 0 |
| 2022-02-03 | $13.32 | $13.32 | $13.32 | $13.32 | $12.24 | 0 |
| 2022-02-02 | $13.32 | $13.32 | $13.32 | $13.32 | $12.24 | 0 |
| 2022-02-01 | $13.32 | $13.32 | $13.32 | $13.32 | $12.24 | 0 |
| 2022-01-28 | $13.40 | $13.46 | $13.02 | $13.32 | $12.24 | 5,719,510 |
| 2022-01-27 | $13.16 | $13.53 | $13.09 | $13.31 | $12.23 | 8,400,170 |
| 2022-01-26 | $13.09 | $13.28 | $12.97 | $13.21 | $12.14 | 5,787,100 |
| 2022-01-25 | $13.70 | $13.89 | $13.05 | $13.15 | $12.09 | 11,195,770 |
| 2022-01-24 | $13.60 | $13.83 | $13.46 | $13.82 | $12.70 | 6,771,400 |
| 2022-01-21 | $13.87 | $14.00 | $13.68 | $13.70 | $12.59 | 8,457,800 |
| 2022-01-20 | $14.64 | $14.64 | $14.00 | $14.01 | $12.88 | 14,990,760 |
| 2022-01-19 | $14.86 | $14.95 | $14.42 | $14.59 | $13.41 | 15,145,760 |
| 2022-01-18 | $15.15 | $15.85 | $15.04 | $15.05 | $13.83 | 19,304,590 |
| 2022-01-17 | $15.30 | $15.31 | $14.90 | $15.19 | $13.96 | 22,252,410 |
| 2022-01-14 | $15.01 | $16.31 | $15.01 | $15.45 | $14.20 | 42,680,500 |
| 2022-01-13 | $14.60 | $14.97 | $14.49 | $14.92 | $13.71 | 21,357,500 |
| 2022-01-12 | $14.37 | $14.59 | $14.34 | $14.53 | $13.35 | 8,766,640 |
| 2022-01-11 | $14.62 | $14.69 | $14.32 | $14.44 | $13.27 | 14,016,920 |
| 2022-01-10 | $14.01 | $14.59 | $13.94 | $14.58 | $13.40 | 17,135,180 |
| 2022-01-07 | $13.98 | $14.19 | $13.92 | $14.03 | $12.90 | 9,854,880 |
| 2022-01-06 | $13.80 | $14.08 | $13.75 | $14.00 | $12.87 | 8,372,880 |
| 2022-01-05 | $14.03 | $14.03 | $13.57 | $13.72 | $12.61 | 6,350,100 |
| 2022-01-04 | $13.85 | $14.05 | $13.70 | $13.97 | $12.84 | 6,499,480 |
| 2022-01-03 | $13.80 | $13.80 | $13.80 | $13.80 | $12.68 | 0 |
| 2021-12-31 | $13.70 | $13.83 | $13.64 | $13.80 | $12.68 | 4,690,140 |
| 2021-12-30 | $13.78 | $13.92 | $13.69 | $13.74 | $12.63 | 5,134,130 |
| 2021-12-29 | $13.77 | $14.09 | $13.74 | $13.84 | $12.72 | 6,992,640 |
| 2021-12-28 | $13.48 | $13.80 | $13.48 | $13.77 | $12.66 | 5,824,900 |
| 2021-12-27 | $13.60 | $13.72 | $13.30 | $13.51 | $12.42 | 5,540,500 |
| 2021-12-24 | $14.08 | $14.08 | $13.58 | $13.60 | $12.50 | 7,393,700 |
| 2021-12-23 | $14.25 | $14.29 | $13.93 | $14.02 | $12.89 | 6,193,270 |
| 2021-12-22 | $13.82 | $14.39 | $13.79 | $14.19 | $13.04 | 9,693,320 |
| 2021-12-21 | $13.60 | $13.88 | $13.56 | $13.83 | $12.71 | 5,494,930 |
| 2021-12-20 | $14.08 | $14.09 | $13.53 | $13.67 | $12.56 | 10,411,330 |
| 2021-12-17 | $14.57 | $14.57 | $14.05 | $14.08 | $12.94 | 13,699,410 |
| 2021-12-16 | $14.49 | $14.64 | $14.45 | $14.57 | $13.39 | 7,037,640 |
| 2021-12-15 | $14.71 | $14.78 | $14.50 | $14.50 | $13.33 | 8,308,120 |
| 2021-12-14 | $14.85 | $14.95 | $14.65 | $14.68 | $13.49 | 10,602,500 |
| 2021-12-13 | $14.88 | $15.19 | $14.82 | $14.97 | $13.76 | 15,673,600 |
| 2021-12-07 | $14.69 | $14.90 | $14.36 | $14.51 | $13.34 | 9,900,310 |
| 2021-12-06 | $14.71 | $15.00 | $14.63 | $14.65 | $13.47 | 12,120,040 |
| 2021-12-03 | $14.74 | $14.74 | $14.74 | $14.74 | $13.55 | 11,817,280 |
| 2021-12-02 | $14.71 | $14.71 | $14.71 | $14.71 | $13.52 | 14,705,460 |
| 2021-12-01 | $14.58 | $15.14 | $14.52 | $15.02 | $13.81 | 15,930,560 |
| 2021-11-30 | $14.58 | $15.06 | $14.57 | $14.74 | $13.55 | 14,051,900 |
| 2021-11-29 | $14.57 | $14.83 | $14.31 | $14.54 | $13.36 | 14,752,310 |
| 2021-11-26 | $14.75 | $15.09 | $14.60 | $14.89 | $13.69 | 14,235,720 |
| 2021-11-25 | $15.05 | $15.34 | $14.85 | $14.95 | $13.74 | 16,892,980 |
| 2021-11-24 | $15.43 | $15.47 | $14.92 | $15.12 | $13.90 | 23,741,760 |
| 2021-11-23 | $14.40 | $15.44 | $14.35 | $15.41 | $14.16 | 38,434,440 |
| 2021-11-22 | $14.19 | $14.54 | $14.04 | $14.40 | $13.24 | 22,498,590 |
| 2021-11-19 | $14.04 | $14.25 | $13.56 | $14.17 | $13.02 | 22,927,810 |
| 2021-11-18 | $13.83 | $14.33 | $13.68 | $14.05 | $12.91 | 32,342,310 |
| 2021-11-17 | $12.93 | $14.08 | $12.93 | $13.85 | $12.73 | 35,971,630 |
| 2021-11-16 | $13.61 | $13.61 | $12.95 | $12.98 | $11.93 | 27,781,910 |
| 2021-11-15 | $13.42 | $13.65 | $13.18 | $13.62 | $12.52 | 16,938,630 |
| 2021-11-12 | $13.62 | $13.65 | $13.41 | $13.45 | $12.36 | 13,931,090 |
| 2021-11-11 | $13.50 | $13.60 | $13.35 | $13.57 | $12.47 | 16,764,020 |
| 2021-11-10 | $13.61 | $13.61 | $13.16 | $13.50 | $12.41 | 16,906,030 |
| 2021-11-09 | $13.60 | $13.80 | $13.33 | $13.61 | $12.51 | 18,245,380 |
| 2021-11-08 | $13.41 | $13.61 | $13.26 | $13.54 | $12.44 | 14,475,910 |
| 2021-11-05 | $14.16 | $14.16 | $14.16 | $14.16 | $13.01 | 26,177,760 |
| 2021-11-04 | $14.51 | $14.51 | $14.11 | $14.16 | $13.01 | 17,485,340 |
| 2021-11-03 | $14.45 | $14.67 | $14.19 | $14.37 | $13.21 | 17,329,530 |
| 2021-11-02 | $15.12 | $15.37 | $14.27 | $14.30 | $13.14 | 21,680,430 |
| 2021-11-01 | $14.97 | $15.56 | $14.65 | $15.23 | $14.00 | 21,550,350 |
| 2021-10-29 | $15.04 | $15.39 | $14.84 | $14.99 | $13.78 | 16,662,420 |
| 2021-10-28 | $15.75 | $16.15 | $14.94 | $15.05 | $13.83 | 21,283,690 |
| 2021-10-27 | $16.30 | $16.46 | $15.65 | $15.78 | $14.50 | 23,406,680 |
| 2021-10-26 | $16.49 | $16.92 | $16.20 | $16.46 | $15.13 | 21,680,660 |
| 2021-10-25 | $16.00 | $16.52 | $15.56 | $16.38 | $15.06 | 19,726,250 |
| 2021-10-22 | $17.10 | $17.17 | $16.25 | $16.29 | $14.97 | 34,184,100 |
| 2021-10-21 | $16.50 | $17.12 | $16.34 | $17.06 | $15.68 | 36,234,540 |
| 2021-10-20 | $16.35 | $16.64 | $16.12 | $16.45 | $15.12 | 18,680,250 |
| 2021-10-19 | $16.33 | $16.70 | $16.24 | $16.38 | $15.06 | 20,137,620 |
| 2021-10-18 | $16.05 | $16.50 | $15.81 | $16.46 | $15.13 | 17,205,620 |
| 2021-10-15 | $16.24 | $16.24 | $15.52 | $16.02 | $14.72 | 21,247,300 |
| 2021-10-14 | $17.16 | $17.16 | $15.99 | $16.15 | $14.84 | 34,559,840 |
| 2021-10-13 | $17.98 | $18.10 | $17.35 | $17.51 | $16.09 | 9,044,010 |
| 2021-10-12 | $18.54 | $18.70 | $17.79 | $18.23 | $16.76 | 11,902,700 |
| 2021-10-11 | $18.90 | $19.50 | $18.29 | $18.98 | $17.44 | 20,471,400 |
| 2021-09-30 | $17.03 | $17.94 | $17.03 | $17.78 | $16.34 | 8,267,130 |
| 2021-09-29 | $18.01 | $18.28 | $17.09 | $17.09 | $15.71 | 9,892,240 |
| 2021-09-28 | $18.39 | $18.70 | $18.26 | $18.32 | $16.84 | 6,957,140 |
| 2021-09-27 | $19.42 | $19.79 | $18.04 | $18.40 | $16.91 | 12,314,090 |
| 2021-09-24 | $20.53 | $20.98 | $19.44 | $19.50 | $17.92 | 14,588,260 |
| 2021-09-23 | $21.69 | $21.70 | $20.50 | $20.62 | $18.95 | 13,216,720 |
| 2021-09-22 | $21.03 | $21.66 | $20.73 | $21.40 | $19.67 | 10,498,560 |
| 2021-09-21 | $21.55 | $21.55 | $21.55 | $21.55 | $19.81 | 0 |
| 2021-09-20 | $21.55 | $21.55 | $21.55 | $21.55 | $19.81 | 0 |
| 2021-09-17 | $22.23 | $22.63 | $20.88 | $21.55 | $19.81 | 18,723,070 |
| 2021-09-16 | $23.79 | $24.15 | $22.60 | $22.69 | $20.85 | 20,839,770 |
| 2021-09-15 | $22.05 | $23.60 | $22.05 | $23.29 | $21.41 | 22,648,370 |
| 2021-09-14 | $24.10 | $24.15 | $21.91 | $22.41 | $20.60 | 22,971,380 |
| 2021-09-13 | $22.20 | $23.95 | $21.72 | $23.71 | $21.79 | 26,099,400 |
| 2021-09-09 | $22.55 | $23.18 | $22.35 | $22.79 | $20.95 | 14,560,290 |
| 2021-09-08 | $22.00 | $23.18 | $21.71 | $22.55 | $20.73 | 17,935,360 |
| 2021-09-07 | $20.95 | $22.37 | $20.94 | $22.20 | $20.40 | 17,915,520 |
| 2021-09-06 | $22.00 | $22.00 | $20.20 | $21.21 | $19.49 | 18,922,950 |
| 2021-09-03 | $23.50 | $23.80 | $21.57 | $22.16 | $20.37 | 22,512,500 |
| 2021-09-02 | $23.16 | $24.00 | $22.60 | $23.83 | $21.90 | 17,700,080 |
| 2021-09-01 | $23.47 | $24.26 | $22.81 | $23.56 | $21.65 | 18,808,240 |
| 2021-08-31 | $24.65 | $24.95 | $23.18 | $23.18 | $21.31 | 25,698,180 |
| 2021-08-30 | $24.62 | $25.62 | $24.01 | $25.09 | $23.06 | 30,391,090 |
| 2021-08-27 | $23.24 | $24.78 | $22.68 | $24.41 | $22.44 | 31,707,400 |
| 2021-08-26 | $22.46 | $23.56 | $22.13 | $23.32 | $21.43 | 28,822,180 |
| 2021-08-25 | $22.88 | $22.88 | $22.11 | $22.73 | $20.89 | 24,748,070 |
| 2021-08-24 | $21.06 | $23.42 | $20.85 | $23.25 | $21.37 | 37,836,220 |
| 2021-08-23 | $21.34 | $21.53 | $21.01 | $21.29 | $19.57 | 19,063,990 |
| 2021-08-20 | $21.62 | $21.94 | $20.90 | $21.06 | $19.36 | 19,190,390 |
| 2021-08-19 | $23.57 | $23.59 | $21.65 | $22.04 | $20.26 | 26,624,020 |
| 2021-08-18 | $23.03 | $24.99 | $22.80 | $23.64 | $21.73 | 38,138,870 |
| 2021-08-17 | $23.52 | $25.00 | $21.18 | $23.99 | $22.05 | 55,549,480 |
| 2021-08-16 | $21.40 | $23.33 | $20.50 | $22.81 | $20.97 | 32,592,970 |
| 2021-08-13 | $20.79 | $21.52 | $20.67 | $21.30 | $19.58 | 22,180,450 |
| 2021-08-12 | $21.29 | $21.35 | $20.16 | $20.95 | $19.26 | 22,003,580 |
| 2021-08-11 | $22.01 | $22.12 | $21.01 | $21.38 | $19.65 | 31,477,170 |
| 2021-08-10 | $22.02 | $22.88 | $21.60 | $22.50 | $20.68 | 40,003,940 |
| 2021-08-09 | $20.38 | $21.55 | $20.22 | $21.55 | $19.81 | 22,407,650 |
| 2021-08-06 | $18.42 | $19.98 | $18.12 | $19.59 | $18.01 | 22,596,890 |
| 2021-08-05 | $18.58 | $18.58 | $18.00 | $18.24 | $16.76 | 9,529,800 |
| 2021-08-04 | $17.88 | $18.64 | $17.86 | $18.59 | $17.09 | 14,006,010 |
| 2021-08-03 | $19.00 | $19.07 | $18.00 | $18.11 | $16.65 | 15,433,800 |
| 2021-08-02 | $18.70 | $19.30 | $18.44 | $19.19 | $17.64 | 14,777,340 |
| 2021-07-30 | $19.05 | $19.52 | $18.36 | $18.87 | $17.34 | 14,824,970 |
| 2021-07-29 | $18.80 | $19.68 | $18.66 | $19.07 | $17.53 | 21,487,000 |
| 2021-07-28 | $18.50 | $18.66 | $17.30 | $18.58 | $17.08 | 17,576,700 |
| 2021-07-27 | $19.14 | $19.80 | $18.69 | $18.70 | $17.19 | 23,874,340 |
| 2021-07-26 | $19.81 | $20.16 | $18.58 | $19.00 | $17.46 | 24,074,210 |
| 2021-07-23 | $19.21 | $21.00 | $19.20 | $20.06 | $18.44 | 33,109,140 |
| 2021-07-22 | $20.40 | $20.40 | $19.39 | $19.62 | $18.03 | 31,473,200 |
| 2021-07-21 | $19.80 | $20.61 | $19.27 | $20.40 | $18.75 | 31,992,910 |
| 2021-07-20 | $19.11 | $20.18 | $18.57 | $19.83 | $18.23 | 23,358,800 |
| 2021-07-19 | $19.50 | $20.69 | $19.21 | $19.76 | $18.16 | 31,064,720 |
| 2021-07-16 | $19.44 | $20.00 | $18.81 | $19.52 | $17.94 | 29,724,350 |
| 2021-07-15 | $19.93 | $21.08 | $19.04 | $19.70 | $18.11 | 44,236,830 |
| 2021-07-14 | $18.74 | $21.25 | $18.66 | $20.10 | $18.47 | 49,391,540 |
| 2021-07-13 | $18.23 | $19.32 | $17.76 | $19.32 | $17.76 | 53,447,200 |
| 2021-07-12 | $17.56 | $17.56 | $17.00 | $17.56 | $16.14 | 23,237,540 |
| 2021-07-09 | $15.96 | $15.96 | $15.96 | $15.96 | $14.67 | 4,259,800 |
| 2021-07-08 | $14.66 | $14.87 | $14.13 | $14.51 | $13.34 | 11,985,570 |
| 2021-07-07 | $14.88 | $15.10 | $14.72 | $14.85 | $13.65 | 7,446,260 |
| 2021-07-06 | $14.90 | $15.42 | $14.86 | $15.07 | $13.85 | 10,831,900 |
| 2021-07-05 | $14.54 | $15.10 | $14.37 | $14.90 | $13.69 | 8,783,750 |
| 2021-07-02 | $14.91 | $15.02 | $14.55 | $14.59 | $13.41 | 7,254,700 |
| 2021-07-01 | $15.24 | $15.36 | $14.53 | $14.73 | $13.54 | 12,151,500 |
| 2021-06-30 | $15.62 | $16.25 | $15.24 | $15.34 | $14.10 | 14,401,480 |
| 2021-06-29 | $16.25 | $16.25 | $15.48 | $15.64 | $14.38 | 12,341,100 |
| 2021-06-28 | $16.16 | $16.65 | $15.87 | $16.30 | $14.98 | 11,555,410 |
| 2021-06-25 | $15.95 | $16.55 | $15.65 | $16.23 | $14.92 | 14,428,410 |
| 2021-06-24 | $15.86 | $16.40 | $15.31 | $16.08 | $14.78 | 14,508,800 |
| 2021-06-23 | $16.20 | $16.30 | $15.51 | $15.84 | $14.56 | 11,254,860 |
| 2021-06-22 | $16.68 | $16.80 | $15.91 | $16.07 | $14.77 | 11,994,700 |
| 2021-06-21 | $16.91 | $16.91 | $16.21 | $16.40 | $15.07 | 14,349,310 |
| 2021-06-18 | $16.47 | $17.45 | $16.36 | $17.20 | $15.66 | 15,933,960 |
| 2021-06-17 | $15.93 | $16.52 | $15.93 | $16.12 | $14.67 | 15,272,910 |
| 2021-06-16 | $17.02 | $17.61 | $15.67 | $15.72 | $14.31 | 21,324,380 |
| 2021-06-15 | $16.84 | $17.23 | $16.29 | $17.00 | $15.47 | 12,333,200 |
| 2021-06-14 | $16.80 | $16.80 | $16.80 | $16.80 | $15.29 | 0 |
| 2021-06-11 | $16.58 | $17.22 | $16.51 | $16.80 | $15.29 | 19,663,150 |
| 2021-06-10 | $15.20 | $16.68 | $15.03 | $16.51 | $15.03 | 22,386,690 |
| 2021-06-09 | $14.91 | $15.41 | $14.20 | $15.25 | $13.88 | 16,826,190 |
| 2021-06-08 | $14.66 | $15.56 | $14.54 | $14.66 | $13.34 | 16,281,570 |
| 2021-06-07 | $14.48 | $14.80 | $14.30 | $14.71 | $13.39 | 12,831,770 |
| 2021-06-04 | $13.60 | $14.25 | $13.43 | $14.19 | $12.92 | 11,665,800 |
| 2021-06-03 | $13.31 | $13.95 | $13.31 | $13.80 | $12.56 | 11,092,900 |
| 2021-06-02 | $13.64 | $13.68 | $13.10 | $13.27 | $12.08 | 7,715,200 |
| 2021-06-01 | $13.15 | $13.57 | $13.00 | $13.50 | $12.29 | 8,764,680 |
| 2021-05-31 | $13.17 | $13.30 | $12.94 | $13.10 | $11.92 | 6,140,900 |
| 2021-05-28 | $13.37 | $13.40 | $13.03 | $13.17 | $11.99 | 7,833,700 |
| 2021-05-27 | $13.12 | $13.50 | $13.02 | $13.35 | $12.15 | 8,564,380 |
| 2021-05-26 | $13.04 | $13.36 | $12.91 | $13.14 | $11.96 | 10,112,480 |
| 2021-05-25 | $12.43 | $12.95 | $12.20 | $12.87 | $11.71 | 9,802,900 |
| 2021-05-24 | $12.47 | $12.69 | $12.12 | $12.25 | $11.15 | 7,167,730 |
| 2021-05-21 | $12.41 | $12.85 | $12.28 | $12.61 | $11.48 | 7,308,130 |
| 2021-05-20 | $12.77 | $12.79 | $12.21 | $12.41 | $11.30 | 10,825,390 |
| 2021-05-19 | $13.32 | $13.36 | $13.06 | $13.12 | $11.94 | 5,704,200 |
| 2021-05-18 | $13.06 | $13.45 | $13.02 | $13.40 | $12.20 | 6,909,400 |
| 2021-05-17 | $13.04 | $13.42 | $12.64 | $13.15 | $11.97 | 11,970,600 |
| 2021-05-14 | $13.68 | $13.85 | $12.93 | $13.09 | $11.92 | 13,981,200 |
| 2021-05-13 | $14.21 | $14.43 | $13.29 | $13.58 | $12.36 | 15,910,740 |
| 2021-05-12 | $14.17 | $14.82 | $13.91 | $14.48 | $13.18 | 13,217,140 |
| 2021-05-11 | $14.35 | $14.67 | $13.96 | $14.36 | $13.07 | 13,485,760 |
| 2021-05-10 | $14.99 | $15.00 | $14.24 | $14.87 | $13.54 | 20,847,750 |
| 2021-05-07 | $15.52 | $15.59 | $14.84 | $15.26 | $13.89 | 20,097,150 |
| 2021-05-06 | $14.41 | $15.28 | $14.40 | $15.28 | $13.91 | 19,975,160 |
| 2021-05-05 | $14.51 | $14.51 | $14.51 | $14.51 | $13.21 | 0 |
| 2021-05-04 | $14.51 | $14.51 | $14.51 | $14.51 | $13.21 | 0 |
| 2021-04-30 | $14.90 | $14.99 | $14.00 | $14.51 | $13.21 | 18,564,200 |
| 2021-04-29 | $14.46 | $14.77 | $14.00 | $14.60 | $13.29 | 15,739,260 |
| 2021-04-28 | $14.30 | $15.15 | $14.21 | $14.36 | $13.07 | 22,641,970 |
| 2021-04-27 | $13.82 | $14.34 | $13.55 | $14.20 | $12.93 | 17,465,430 |
| 2021-04-26 | $13.97 | $14.48 | $13.00 | $13.83 | $12.59 | 27,959,910 |
| 2021-04-23 | $14.45 | $14.58 | $13.61 | $14.35 | $13.06 | 19,479,240 |
| 2021-04-22 | $13.85 | $14.28 | $13.56 | $14.22 | $12.94 | 16,285,890 |
| 2021-04-21 | $14.28 | $14.55 | $13.59 | $13.66 | $12.43 | 20,139,800 |
| 2021-04-20 | $14.11 | $15.50 | $14.11 | $14.19 | $12.92 | 27,120,300 |
| 2021-04-19 | $13.17 | $14.29 | $12.91 | $14.28 | $13.00 | 25,642,700 |
| 2021-04-16 | $13.18 | $13.18 | $12.60 | $12.99 | $11.82 | 11,641,710 |
| 2021-04-15 | $12.60 | $13.45 | $12.41 | $12.92 | $11.76 | 19,032,990 |
| 2021-04-14 | $12.48 | $12.97 | $12.18 | $12.75 | $11.61 | 15,516,670 |
| 2021-04-13 | $12.44 | $12.78 | $12.00 | $12.18 | $11.09 | 19,066,930 |
| 2021-04-12 | $13.24 | $13.68 | $12.58 | $12.72 | $11.58 | 22,546,330 |
| 2021-04-09 | $13.03 | $13.50 | $12.86 | $13.08 | $11.91 | 19,554,900 |
| 2021-04-08 | $12.95 | $13.48 | $12.21 | $13.11 | $11.93 | 31,036,250 |
| 2021-04-07 | $11.79 | $12.58 | $11.79 | $12.58 | $11.45 | 19,669,260 |
| 2021-04-06 | $10.92 | $11.56 | $10.92 | $11.44 | $10.41 | 12,494,500 |
| 2021-04-05 | $11.01 | $11.01 | $11.01 | $11.01 | $10.02 | 0 |
| 2021-04-02 | $10.90 | $11.37 | $10.80 | $11.01 | $10.02 | 14,158,500 |
| 2021-04-01 | $10.50 | $11.10 | $10.38 | $10.96 | $9.98 | 13,622,250 |
| 2021-03-31 | $10.68 | $10.68 | $10.20 | $10.33 | $9.40 | 9,142,510 |
| 2021-03-30 | $11.04 | $11.10 | $10.50 | $10.60 | $9.65 | 13,681,200 |
| 2021-03-29 | $10.70 | $11.69 | $10.50 | $11.23 | $10.22 | 17,166,410 |
| 2021-03-26 | $11.05 | $11.15 | $10.75 | $10.89 | $9.91 | 8,412,510 |
| 2021-03-25 | $10.96 | $11.35 | $10.90 | $11.02 | $10.03 | 9,249,600 |
| 2021-03-24 | $11.10 | $11.31 | $10.65 | $10.83 | $9.86 | 16,360,350 |
| 2021-03-23 | $12.64 | $12.75 | $11.49 | $11.49 | $10.46 | 18,267,570 |
| 2021-03-22 | $12.96 | $13.23 | $12.43 | $12.77 | $11.62 | 16,436,100 |
| 2021-03-19 | $12.93 | $13.18 | $12.48 | $13.02 | $11.85 | 22,006,050 |
| 2021-03-18 | $13.03 | $13.84 | $12.81 | $13.36 | $12.16 | 21,333,520 |
| 2021-03-17 | $12.60 | $13.79 | $12.26 | $13.30 | $12.11 | 26,648,390 |
| 2021-03-16 | $12.73 | $13.90 | $12.40 | $12.74 | $11.60 | 29,657,220 |
| 2021-03-15 | $11.45 | $12.87 | $11.40 | $12.87 | $11.71 | 24,068,600 |
| 2021-03-12 | $11.34 | $11.86 | $11.02 | $11.70 | $10.65 | 17,379,200 |
| 2021-03-11 | $10.76 | $11.35 | $10.72 | $11.25 | $10.24 | 14,309,630 |
| 2021-03-10 | $11.00 | $11.27 | $10.60 | $10.81 | $9.84 | 12,788,300 |
| 2021-03-09 | $11.35 | $11.68 | $10.62 | $10.83 | $9.86 | 16,196,300 |
| 2021-03-08 | $12.05 | $12.42 | $11.30 | $11.51 | $10.48 | 18,749,000 |
| 2021-03-05 | $12.45 | $12.72 | $11.83 | $11.89 | $10.82 | 22,299,000 |
| 2021-03-04 | $12.50 | $13.15 | $12.17 | $12.89 | $11.73 | 31,281,840 |
| 2021-03-03 | $11.37 | $12.52 | $11.37 | $12.52 | $11.40 | 21,350,910 |
| 2021-03-02 | $12.07 | $12.23 | $11.23 | $11.38 | $10.36 | 23,651,920 |
| 2021-03-01 | $11.41 | $12.58 | $11.37 | $12.23 | $11.13 | 25,714,010 |
| 2021-02-26 | $11.32 | $13.08 | $11.32 | $11.72 | $10.67 | 38,674,230 |
| 2021-02-25 | $14.49 | $14.94 | $12.58 | $12.58 | $11.45 | 36,139,370 |
| 2021-02-24 | $13.00 | $13.98 | $12.74 | $13.98 | $12.73 | 42,636,760 |
| 2021-02-23 | $12.71 | $12.71 | $12.71 | $12.71 | $11.57 | 989,940 |
| 2021-02-22 | $11.55 | $11.55 | $11.55 | $11.55 | $10.51 | 2,928,580 |
| 2021-02-19 | $10.26 | $10.97 | $9.81 | $10.50 | $9.56 | 27,533,390 |
| 2021-02-18 | $10.00 | $10.18 | $9.59 | $10.01 | $9.11 | 22,314,100 |
| 2021-02-17 | $9.57 | $9.57 | $9.57 | $9.57 | $8.71 | 0 |
| 2021-02-16 | $9.57 | $9.57 | $9.57 | $9.57 | $8.71 | 0 |
| 2021-02-15 | $9.57 | $9.57 | $9.57 | $9.57 | $8.71 | 0 |
| 2021-02-12 | $9.57 | $9.57 | $9.57 | $9.57 | $8.71 | 0 |
| 2021-02-11 | $9.57 | $9.57 | $9.57 | $9.57 | $8.71 | 0 |
| 2021-02-10 | $8.72 | $9.57 | $8.43 | $9.57 | $8.71 | 21,705,210 |
| 2021-02-09 | $8.80 | $9.00 | $8.43 | $8.70 | $7.92 | 22,158,700 |
| 2021-02-08 | $7.64 | $8.38 | $7.63 | $8.38 | $7.63 | 13,309,000 |
| 2021-02-05 | $8.40 | $8.51 | $7.52 | $7.62 | $6.94 | 21,302,300 |
| 2021-02-04 | $8.57 | $8.71 | $8.19 | $8.36 | $7.61 | 18,925,490 |
| 2021-02-03 | $7.99 | $8.73 | $7.93 | $8.60 | $7.83 | 26,006,360 |
| 2021-02-02 | $8.21 | $8.35 | $7.91 | $7.94 | $7.23 | 13,785,840 |
| 2021-02-01 | $8.27 | $8.59 | $7.87 | $8.16 | $7.43 | 15,326,890 |
| 2021-01-29 | $8.30 | $8.50 | $7.91 | $8.43 | $7.67 | 19,373,240 |
| 2021-01-28 | $8.09 | $8.91 | $8.02 | $8.15 | $7.42 | 27,074,300 |
| 2021-01-27 | $7.80 | $8.34 | $7.63 | $8.34 | $7.59 | 25,840,700 |
| 2021-01-26 | $7.25 | $7.87 | $6.93 | $7.58 | $6.90 | 21,086,090 |
| 2021-01-25 | $7.49 | $7.80 | $7.27 | $7.30 | $6.64 | 22,253,190 |
| 2021-01-22 | $6.90 | $7.38 | $6.83 | $7.26 | $6.61 | 14,806,990 |
| 2021-01-21 | $6.70 | $6.94 | $6.60 | $6.83 | $6.22 | 9,258,710 |
| 2021-01-20 | $6.68 | $6.74 | $6.56 | $6.66 | $6.06 | 7,228,610 |
| 2021-01-19 | $6.66 | $6.71 | $6.49 | $6.56 | $5.97 | 11,896,590 |
| 2021-01-18 | $6.17 | $6.79 | $6.15 | $6.79 | $6.18 | 14,792,120 |
| 2021-01-15 | $6.12 | $6.31 | $6.10 | $6.17 | $5.62 | 5,577,500 |
| 2021-01-14 | $6.24 | $6.24 | $6.03 | $6.15 | $5.60 | 5,633,070 |
| 2021-01-13 | $5.99 | $6.34 | $5.94 | $6.20 | $5.64 | 9,069,480 |
| 2021-01-12 | $5.94 | $6.01 | $5.90 | $5.97 | $5.43 | 2,536,780 |
| 2021-01-11 | $6.10 | $6.12 | $5.90 | $5.90 | $5.37 | 4,207,230 |
| 2021-01-08 | $6.06 | $6.18 | $5.91 | $6.14 | $5.59 | 4,211,630 |
| 2021-01-07 | $6.23 | $6.25 | $5.97 | $6.06 | $5.52 | 6,004,110 |
| 2021-01-06 | $6.33 | $6.34 | $6.13 | $6.23 | $5.67 | 6,790,600 |
| 2021-01-05 | $6.43 | $6.43 | $6.29 | $6.33 | $5.76 | 5,339,000 |
| 2021-01-04 | $6.26 | $6.55 | $6.25 | $6.44 | $5.86 | 9,743,400 |
| 2021-01-01 | $6.31 | $6.31 | $6.31 | $6.31 | $5.74 | 0 |
| 2020-12-31 | $6.22 | $6.33 | $6.19 | $6.31 | $5.74 | 5,642,180 |
| 2020-12-30 | $6.31 | $6.37 | $6.18 | $6.19 | $5.63 | 5,964,910 |
| 2020-12-29 | $6.26 | $6.48 | $6.25 | $6.30 | $5.73 | 6,370,910 |
| 2020-12-28 | $6.64 | $6.64 | $6.31 | $6.32 | $5.75 | 7,857,610 |
| 2020-12-25 | $6.76 | $6.80 | $6.56 | $6.64 | $6.04 | 7,845,580 |
| 2020-12-24 | $6.68 | $6.96 | $6.48 | $6.82 | $6.21 | 12,225,580 |
| 2020-12-23 | $6.72 | $6.75 | $6.64 | $6.69 | $6.09 | 6,552,080 |
| 2020-12-22 | $7.02 | $7.02 | $6.68 | $6.72 | $6.12 | 11,783,820 |
| 2020-12-21 | $7.09 | $7.14 | $6.97 | $7.04 | $6.41 | 8,797,680 |
| 2020-12-18 | $7.16 | $7.19 | $7.01 | $7.09 | $6.45 | 10,152,300 |
| 2020-12-17 | $7.03 | $7.22 | $6.89 | $7.20 | $6.55 | 15,799,990 |
| 2020-12-16 | $7.21 | $7.25 | $7.01 | $7.08 | $6.44 | 13,518,010 |
| 2020-12-15 | $7.67 | $7.69 | $7.20 | $7.26 | $6.61 | 20,530,550 |
| 2020-12-14 | $8.01 | $8.18 | $7.60 | $7.69 | $7.00 | 25,014,850 |
| 2020-12-11 | $8.63 | $9.00 | $8.14 | $8.29 | $7.55 | 27,803,160 |
| 2020-12-10 | $9.20 | $9.77 | $8.66 | $8.85 | $8.06 | 38,335,130 |
| 2020-12-09 | $8.40 | $9.06 | $8.35 | $9.06 | $8.25 | 47,958,420 |
| 2020-12-08 | $8.85 | $9.29 | $8.18 | $8.24 | $7.50 | 30,390,240 |
| 2020-12-07 | $7.98 | $8.78 | $7.68 | $8.78 | $7.99 | 27,273,710 |
| 2020-12-04 | $8.75 | $9.00 | $7.76 | $7.98 | $7.26 | 41,965,230 |
| 2020-12-03 | $8.05 | $8.18 | $7.92 | $8.18 | $7.45 | 10,480,550 |
| 2020-12-02 | $6.77 | $7.44 | $6.70 | $7.44 | $6.77 | 14,055,520 |
| 2020-12-01 | $6.68 | $6.79 | $6.64 | $6.76 | $6.15 | 1,872,000 |
| 2020-11-30 | $6.84 | $6.91 | $6.67 | $6.68 | $6.08 | 2,618,800 |
| 2020-11-27 | $6.80 | $6.89 | $6.70 | $6.80 | $6.19 | 2,125,600 |
| 2020-11-26 | $6.90 | $6.90 | $6.73 | $6.78 | $6.17 | 3,125,050 |
| 2020-11-25 | $7.05 | $7.13 | $6.86 | $6.87 | $6.25 | 4,478,400 |
| 2020-11-24 | $7.12 | $7.20 | $7.01 | $7.06 | $6.43 | 5,917,680 |
| 2020-11-23 | $6.88 | $7.14 | $6.81 | $7.12 | $6.48 | 7,171,280 |
| 2020-11-20 | $7.05 | $7.11 | $6.71 | $6.82 | $6.21 | 7,465,800 |
| 2020-11-19 | $7.12 | $7.24 | $6.92 | $7.06 | $6.43 | 6,329,600 |
| 2020-11-18 | $6.83 | $7.13 | $6.73 | $7.10 | $6.46 | 10,956,960 |
| 2020-11-17 | $6.79 | $6.84 | $6.66 | $6.83 | $6.22 | 4,737,100 |
| 2020-11-16 | $6.50 | $6.96 | $6.50 | $6.77 | $6.16 | 9,822,800 |
| 2020-11-13 | $6.50 | $6.57 | $6.34 | $6.43 | $5.85 | 3,882,270 |
| 2020-11-12 | $6.25 | $6.58 | $6.21 | $6.50 | $5.92 | 5,642,730 |
| 2020-11-11 | $6.19 | $6.31 | $6.19 | $6.26 | $5.70 | 2,710,730 |
| 2020-11-10 | $6.23 | $6.25 | $6.15 | $6.19 | $5.63 | 2,040,400 |
| 2020-11-09 | $6.11 | $6.24 | $6.11 | $6.16 | $5.61 | 2,353,400 |
| 2020-11-06 | $6.12 | $6.15 | $6.05 | $6.06 | $5.52 | 1,045,600 |
| 2020-11-05 | $6.03 | $6.15 | $6.02 | $6.12 | $5.57 | 1,700,100 |
| 2020-11-04 | $6.01 | $6.08 | $5.94 | $6.01 | $5.47 | 786,320 |
| 2020-11-03 | $5.89 | $6.02 | $5.89 | $6.01 | $5.47 | 925,100 |
| 2020-11-02 | $6.03 | $6.03 | $5.87 | $5.94 | $5.41 | 1,165,330 |
| 2020-10-30 | $6.03 | $6.06 | $5.90 | $5.92 | $5.39 | 1,615,000 |
| 2020-10-29 | $5.98 | $6.07 | $5.98 | $6.03 | $5.49 | 1,139,500 |
| 2020-10-28 | $6.15 | $6.17 | $6.01 | $6.08 | $5.53 | 1,710,800 |
| 2020-10-27 | $6.03 | $6.13 | $5.98 | $6.13 | $5.58 | 1,144,910 |
| 2020-10-26 | $6.07 | $6.07 | $5.99 | $6.04 | $5.50 | 1,020,610 |
| 2020-10-23 | $6.14 | $6.16 | $6.04 | $6.06 | $5.52 | 1,076,110 |
| 2020-10-22 | $6.17 | $6.17 | $6.09 | $6.14 | $5.59 | 906,620 |
| 2020-10-21 | $6.24 | $6.24 | $6.16 | $6.17 | $5.62 | 1,210,800 |
| 2020-10-20 | $6.11 | $6.21 | $6.07 | $6.20 | $5.64 | 1,274,910 |
| 2020-10-19 | $6.22 | $6.22 | $6.12 | $6.12 | $5.57 | 1,082,930 |
| 2020-10-16 | $6.15 | $6.16 | $6.10 | $6.14 | $5.59 | 907,700 |
| 2020-10-15 | $6.10 | $6.16 | $6.09 | $6.11 | $5.56 | 970,210 |
| 2020-10-14 | $6.25 | $6.25 | $6.11 | $6.13 | $5.58 | 1,322,650 |
| 2020-10-13 | $6.25 | $6.25 | $6.17 | $6.20 | $5.64 | 1,239,150 |
| 2020-10-12 | $6.12 | $6.25 | $6.12 | $6.25 | $5.69 | 2,247,670 |
| 2020-10-09 | $6.08 | $6.14 | $6.04 | $6.12 | $5.57 | 1,551,720 |
| 2020-10-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.45 | 0 |
| 2020-10-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.45 | 0 |
| 2020-10-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.45 | 0 |
| 2020-10-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.45 | 0 |
| 2020-10-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.45 | 0 |
| 2020-10-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.45 | 0 |
| 2020-09-30 | $6.04 | $6.05 | $5.95 | $5.99 | $5.45 | 1,080,090 |
| 2020-09-29 | $5.99 | $6.09 | $5.99 | $6.04 | $5.50 | 1,129,880 |
| 2020-09-28 | $6.02 | $6.03 | $5.98 | $6.00 | $5.46 | 845,600 |
| 2020-09-25 | $6.04 | $6.10 | $5.97 | $6.02 | $5.48 | 1,342,400 |
| 2020-09-24 | $6.14 | $6.14 | $6.02 | $6.03 | $5.49 | 1,810,200 |
| 2020-09-23 | $6.16 | $6.22 | $6.14 | $6.17 | $5.62 | 1,369,900 |
| 2020-09-22 | $6.21 | $6.25 | $6.11 | $6.14 | $5.59 | 2,145,720 |
| 2020-09-21 | $6.30 | $6.33 | $6.27 | $6.29 | $5.73 | 1,545,750 |
| 2020-09-18 | $6.24 | $6.31 | $6.20 | $6.29 | $5.73 | 1,593,600 |
| 2020-09-17 | $6.14 | $6.27 | $6.14 | $6.27 | $5.71 | 2,040,020 |
| 2020-09-16 | $6.25 | $6.27 | $6.15 | $6.18 | $5.63 | 2,363,030 |
| 2020-09-15 | $6.30 | $6.30 | $6.21 | $6.25 | $5.69 | 2,256,760 |
| 2020-09-14 | $6.39 | $6.46 | $6.30 | $6.31 | $5.74 | 2,703,350 |
| 2020-09-11 | $6.38 | $6.39 | $6.26 | $6.37 | $5.80 | 1,499,820 |
| 2020-09-10 | $6.52 | $6.58 | $6.34 | $6.35 | $5.78 | 3,086,900 |
| 2020-09-09 | $6.49 | $6.63 | $6.41 | $6.51 | $5.93 | 4,006,540 |
| 2020-09-08 | $6.50 | $6.57 | $6.42 | $6.53 | $5.94 | 2,426,580 |
| 2020-09-07 | $6.53 | $6.57 | $6.48 | $6.50 | $5.92 | 3,449,100 |
| 2020-09-04 | $6.30 | $6.66 | $6.21 | $6.56 | $5.97 | 5,824,440 |
| 2020-09-03 | $6.46 | $6.48 | $6.35 | $6.39 | $5.82 | 3,397,510 |
| 2020-09-02 | $6.50 | $6.50 | $6.40 | $6.45 | $5.87 | 4,042,650 |
| 2020-09-01 | $6.54 | $6.55 | $6.44 | $6.48 | $5.90 | 4,276,030 |
| 2020-08-31 | $6.56 | $6.62 | $6.49 | $6.53 | $5.94 | 4,881,430 |
| 2020-08-28 | $6.62 | $6.64 | $6.46 | $6.54 | $5.95 | 6,610,790 |
| 2020-08-27 | $6.99 | $6.99 | $6.50 | $6.61 | $6.02 | 11,056,520 |
| 2020-08-26 | $7.47 | $7.47 | $7.04 | $7.04 | $6.41 | 17,440,370 |
| 2020-08-25 | $7.56 | $7.96 | $7.42 | $7.82 | $7.12 | 12,656,920 |
| 2020-08-24 | $7.32 | $7.55 | $7.26 | $7.44 | $6.77 | 4,380,710 |
| 2020-08-21 | $7.25 | $7.30 | $7.19 | $7.25 | $6.60 | 2,827,800 |
| 2020-08-20 | $7.15 | $7.30 | $7.15 | $7.20 | $6.55 | 2,999,190 |
| 2020-08-19 | $7.40 | $7.45 | $7.20 | $7.34 | $6.68 | 4,935,110 |
| 2020-08-18 | $7.44 | $7.48 | $7.37 | $7.40 | $6.74 | 3,791,030 |
| 2020-08-17 | $7.42 | $7.45 | $7.29 | $7.42 | $6.75 | 4,378,920 |
| 2020-08-14 | $7.23 | $7.41 | $7.13 | $7.38 | $6.72 | 3,636,240 |
| 2020-08-13 | $7.28 | $7.49 | $7.21 | $7.23 | $6.58 | 3,365,640 |
| 2020-08-12 | $7.30 | $7.39 | $7.07 | $7.23 | $6.58 | 3,781,790 |
| 2020-08-11 | $7.55 | $7.56 | $7.26 | $7.31 | $6.65 | 4,134,410 |
| 2020-08-10 | $7.53 | $7.64 | $7.47 | $7.52 | $6.85 | 3,242,850 |
| 2020-08-07 | $7.62 | $7.63 | $7.36 | $7.51 | $6.84 | 4,489,320 |
| 2020-08-06 | $7.70 | $7.72 | $7.42 | $7.68 | $6.99 | 4,853,800 |
| 2020-08-05 | $7.60 | $7.74 | $7.52 | $7.69 | $7.00 | 4,709,300 |
| 2020-08-04 | $7.81 | $7.84 | $7.58 | $7.63 | $6.95 | 6,091,190 |
| 2020-08-03 | $7.80 | $7.86 | $7.68 | $7.79 | $7.09 | 7,925,370 |
| 2020-07-31 | $7.56 | $7.75 | $7.54 | $7.75 | $7.05 | 7,755,500 |
| 2020-07-30 | $7.39 | $7.72 | $7.39 | $7.55 | $6.87 | 7,677,210 |
| 2020-07-29 | $7.28 | $7.43 | $7.17 | $7.41 | $6.74 | 5,093,040 |
| 2020-07-28 | $7.28 | $7.43 | $7.22 | $7.30 | $6.64 | 3,554,090 |
| 2020-07-27 | $7.21 | $7.37 | $7.16 | $7.29 | $6.64 | 3,683,480 |
| 2020-07-24 | $7.55 | $7.60 | $7.03 | $7.22 | $6.57 | 7,151,040 |
| 2020-07-23 | $7.47 | $7.62 | $7.26 | $7.62 | $6.94 | 7,087,430 |
| 2020-07-22 | $7.57 | $7.68 | $7.51 | $7.52 | $6.85 | 6,298,390 |
| 2020-07-21 | $7.66 | $7.81 | $7.57 | $7.62 | $6.94 | 5,610,700 |
| 2020-07-20 | $7.44 | $7.70 | $7.41 | $7.70 | $7.01 | 7,845,510 |
| 2020-07-17 | $7.31 | $7.54 | $7.21 | $7.36 | $6.70 | 7,204,300 |
| 2020-07-16 | $7.58 | $7.89 | $7.31 | $7.31 | $6.65 | 11,544,500 |
| 2020-07-15 | $7.96 | $8.07 | $7.52 | $7.58 | $6.90 | 11,238,400 |
| 2020-07-14 | $8.03 | $8.25 | $7.70 | $7.99 | $7.27 | 15,024,280 |
| 2020-07-13 | $7.59 | $8.12 | $7.59 | $7.99 | $7.27 | 14,126,070 |
| 2020-07-10 | $7.51 | $7.76 | $7.39 | $7.54 | $6.86 | 13,705,200 |
| 2020-07-09 | $7.14 | $7.65 | $7.10 | $7.53 | $6.85 | 12,076,610 |
| 2020-07-08 | $6.98 | $7.17 | $6.98 | $7.15 | $6.51 | 9,565,360 |
| 2020-07-07 | $7.18 | $7.27 | $7.03 | $7.06 | $6.43 | 12,740,200 |
| 2020-07-06 | $6.90 | $7.17 | $6.89 | $7.17 | $6.53 | 11,539,650 |
| 2020-07-03 | $6.71 | $7.08 | $6.68 | $6.89 | $6.27 | 10,072,600 |
| 2020-07-02 | $6.52 | $6.66 | $6.52 | $6.65 | $6.05 | 5,182,400 |
| 2020-07-01 | $6.48 | $6.59 | $6.41 | $6.55 | $5.96 | 4,652,100 |
| 2020-06-30 | $6.50 | $6.57 | $6.46 | $6.48 | $5.90 | 4,049,700 |
| 2020-06-29 | $6.61 | $6.61 | $6.35 | $6.40 | $5.83 | 4,948,640 |
| 2020-06-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.04 | 0 |
| 2020-06-25 | $6.64 | $6.64 | $6.64 | $6.64 | $6.04 | 0 |
| 2020-06-24 | $6.63 | $6.75 | $6.62 | $6.64 | $6.04 | 4,423,720 |
| 2020-06-23 | $6.63 | $6.65 | $6.52 | $6.63 | $6.03 | 3,959,820 |
| 2020-06-22 | $6.64 | $6.75 | $6.60 | $6.65 | $6.05 | 5,578,770 |
| 2020-06-19 | $6.72 | $6.73 | $6.60 | $6.64 | $6.04 | 6,096,500 |
| 2020-06-18 | $6.74 | $6.77 | $6.63 | $6.75 | $6.14 | 6,933,400 |
| 2020-06-17 | $6.96 | $7.05 | $6.68 | $6.78 | $6.17 | 12,150,570 |
| 2020-06-16 | $6.98 | $7.31 | $6.85 | $6.96 | $6.34 | 20,386,850 |
| 2020-06-15 | $6.23 | $6.78 | $6.17 | $6.78 | $6.17 | 10,192,780 |
| 2020-06-12 | $6.10 | $6.21 | $6.02 | $6.16 | $5.61 | 1,919,370 |
| 2020-06-11 | $6.26 | $6.32 | $6.20 | $6.22 | $5.66 | 1,894,300 |
| 2020-06-10 | $6.27 | $6.38 | $6.21 | $6.30 | $5.73 | 2,200,010 |
| 2020-06-09 | $6.30 | $6.32 | $6.22 | $6.32 | $5.75 | 2,656,770 |
| 2020-06-08 | $6.38 | $6.44 | $6.25 | $6.26 | $5.70 | 3,024,000 |
| 2020-06-05 | $6.45 | $6.49 | $6.32 | $6.35 | $5.78 | 2,979,400 |
| 2020-06-04 | $6.42 | $6.46 | $6.33 | $6.46 | $5.88 | 3,088,390 |
| 2020-06-03 | $6.44 | $6.57 | $6.40 | $6.41 | $5.83 | 5,154,580 |
| 2020-06-02 | $6.31 | $6.45 | $6.30 | $6.39 | $5.82 | 5,099,600 |
| 2020-06-01 | $6.17 | $6.37 | $6.17 | $6.32 | $5.75 | 4,556,460 |
| 2020-05-29 | $6.22 | $6.24 | $6.10 | $6.15 | $5.60 | 2,919,500 |
| 2020-05-28 | $6.24 | $6.28 | $6.06 | $6.23 | $5.67 | 3,376,810 |
| 2020-05-27 | $6.38 | $6.45 | $6.20 | $6.24 | $5.68 | 4,816,420 |
| 2020-05-26 | $6.38 | $6.43 | $6.33 | $6.38 | $5.81 | 3,066,600 |
| 2020-05-25 | $6.58 | $6.60 | $6.35 | $6.35 | $5.78 | 4,225,400 |
| 2020-05-22 | $6.47 | $6.78 | $6.42 | $6.61 | $6.02 | 7,836,040 |
| 2020-05-21 | $6.65 | $6.65 | $6.43 | $6.47 | $5.89 | 3,745,000 |
| 2020-05-20 | $6.75 | $6.75 | $6.56 | $6.61 | $6.02 | 4,902,500 |
| 2020-05-19 | $6.83 | $6.91 | $6.68 | $6.76 | $6.15 | 4,874,600 |
| 2020-05-18 | $6.70 | $7.07 | $6.66 | $6.80 | $6.19 | 6,987,390 |
| 2020-05-15 | $6.95 | $7.25 | $6.83 | $6.87 | $6.25 | 10,593,800 |
| 2020-05-14 | $6.48 | $7.07 | $6.42 | $7.02 | $6.39 | 14,270,520 |
| 2020-05-13 | $6.53 | $6.60 | $6.39 | $6.50 | $5.92 | 5,664,820 |
| 2020-05-12 | $6.63 | $6.68 | $6.42 | $6.54 | $5.95 | 7,814,590 |
| 2020-05-11 | $6.75 | $7.20 | $6.63 | $6.66 | $6.06 | 12,731,890 |
| 2020-05-08 | $6.38 | $6.89 | $6.32 | $6.75 | $6.14 | 11,520,430 |
| 2020-05-07 | $6.51 | $6.60 | $6.38 | $6.38 | $5.81 | 6,893,070 |
| 2020-05-06 | $6.30 | $6.65 | $6.20 | $6.58 | $5.99 | 11,382,670 |
| 2020-05-05 | $6.52 | $6.52 | $6.52 | $6.52 | $5.93 | 0 |
| 2020-05-04 | $6.52 | $6.52 | $6.52 | $6.52 | $5.93 | 0 |
| 2020-05-01 | $6.52 | $6.52 | $6.52 | $6.52 | $5.93 | 0 |
| 2020-04-30 | $6.39 | $6.73 | $6.32 | $6.52 | $5.93 | 17,281,880 |
| 2020-04-29 | $5.91 | $6.13 | $5.83 | $6.13 | $5.58 | 4,260,250 |
| 2020-04-28 | $5.78 | $5.86 | $5.52 | $5.57 | $5.07 | 2,735,050 |
| 2020-04-27 | $5.83 | $5.85 | $5.74 | $5.78 | $5.26 | 1,295,900 |
| 2020-04-24 | $5.99 | $5.99 | $5.78 | $5.78 | $5.26 | 2,851,270 |
| 2020-04-23 | $5.91 | $6.09 | $5.90 | $5.97 | $5.43 | 3,978,390 |
| 2020-04-22 | $5.83 | $5.94 | $5.78 | $5.93 | $5.40 | 2,042,930 |
| 2020-04-21 | $5.84 | $5.86 | $5.77 | $5.86 | $5.33 | 1,828,710 |
| 2020-04-20 | $5.83 | $5.87 | $5.80 | $5.86 | $5.33 | 1,973,360 |
| 2020-04-17 | $5.88 | $5.93 | $5.83 | $5.85 | $5.32 | 2,114,700 |
| 2020-04-16 | $5.92 | $5.95 | $5.85 | $5.87 | $5.34 | 1,985,900 |
| 2020-04-15 | $5.99 | $6.05 | $5.89 | $5.89 | $5.36 | 2,674,220 |
| 2020-04-14 | $5.86 | $6.00 | $5.84 | $5.99 | $5.45 | 2,416,320 |
| 2020-04-13 | $5.99 | $6.00 | $5.82 | $5.86 | $5.33 | 3,423,200 |
| 2020-04-10 | $6.12 | $6.17 | $5.98 | $6.01 | $5.47 | 3,312,390 |
| 2020-04-09 | $6.22 | $6.25 | $6.12 | $6.15 | $5.60 | 3,264,290 |
| 2020-04-08 | $6.16 | $6.29 | $6.10 | $6.19 | $5.63 | 3,650,070 |
| 2020-04-07 | $6.06 | $6.19 | $6.03 | $6.15 | $5.60 | 4,164,100 |
| 2020-04-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.46 | 0 |
| 2020-04-03 | $6.07 | $6.13 | $5.95 | $6.00 | $5.46 | 2,669,720 |
| 2020-04-02 | $5.98 | $6.06 | $5.91 | $6.06 | $5.52 | 2,396,300 |
| 2020-04-01 | $5.92 | $6.08 | $5.88 | $5.98 | $5.44 | 2,702,700 |
| 2020-03-31 | $6.12 | $6.12 | $5.92 | $5.92 | $5.39 | 2,847,800 |
| 2020-03-30 | $6.19 | $6.24 | $6.01 | $6.08 | $5.53 | 2,955,540 |
| 2020-03-27 | $6.24 | $6.28 | $6.10 | $6.27 | $5.71 | 3,395,090 |
| 2020-03-26 | $6.30 | $6.32 | $6.15 | $6.17 | $5.62 | 2,969,060 |
| 2020-03-25 | $6.24 | $6.34 | $6.23 | $6.31 | $5.74 | 3,487,100 |
| 2020-03-24 | $6.13 | $6.26 | $6.00 | $6.15 | $5.60 | 2,705,600 |
| 2020-03-23 | $6.20 | $6.24 | $6.00 | $6.00 | $5.46 | 2,524,600 |
| 2020-03-20 | $6.33 | $6.36 | $6.24 | $6.33 | $5.76 | 2,271,790 |
| 2020-03-19 | $6.22 | $6.31 | $6.08 | $6.25 | $5.69 | 2,900,000 |
| 2020-03-18 | $6.38 | $6.45 | $6.25 | $6.27 | $5.71 | 3,218,000 |
| 2020-03-17 | $6.65 | $6.65 | $6.18 | $6.30 | $5.73 | 4,462,900 |
| 2020-03-16 | $6.89 | $6.91 | $6.56 | $6.56 | $5.97 | 5,646,340 |
| 2020-03-13 | $6.67 | $6.85 | $6.41 | $6.80 | $6.19 | 4,485,760 |
| 2020-03-12 | $7.23 | $7.23 | $6.96 | $7.03 | $6.40 | 4,409,600 |
| 2020-03-11 | $7.34 | $7.48 | $7.27 | $7.28 | $6.63 | 4,305,230 |
| 2020-03-10 | $7.37 | $7.44 | $6.81 | $7.35 | $6.69 | 6,424,240 |
| 2020-03-09 | $7.39 | $7.68 | $7.33 | $7.49 | $6.82 | 7,603,510 |
| 2020-03-06 | $7.37 | $7.50 | $7.30 | $7.44 | $6.77 | 4,461,200 |
| 2020-03-05 | $7.24 | $7.50 | $7.19 | $7.45 | $6.78 | 7,264,100 |
| 2020-03-04 | $7.11 | $7.19 | $7.02 | $7.18 | $6.54 | 4,362,560 |
| 2020-03-03 | $7.20 | $7.27 | $7.09 | $7.14 | $6.50 | 5,282,590 |
| 2020-03-02 | $6.99 | $7.19 | $6.99 | $7.17 | $6.53 | 4,384,480 |
| 2020-02-28 | $7.28 | $7.33 | $6.94 | $6.97 | $6.34 | 7,687,400 |
| 2020-02-27 | $7.56 | $7.57 | $7.40 | $7.45 | $6.78 | 5,009,570 |
| 2020-02-26 | $7.76 | $7.80 | $7.49 | $7.57 | $6.89 | 8,776,970 |
| 2020-02-25 | $7.67 | $7.87 | $7.49 | $7.83 | $7.13 | 12,037,230 |
| 2020-02-24 | $7.55 | $7.87 | $7.36 | $7.77 | $7.07 | 11,147,980 |
| 2020-02-21 | $7.49 | $7.60 | $7.47 | $7.57 | $6.89 | 8,335,120 |
| 2020-02-20 | $7.48 | $7.53 | $7.42 | $7.51 | $6.84 | 6,866,240 |
| 2020-02-19 | $7.55 | $7.62 | $7.45 | $7.45 | $6.78 | 8,673,090 |
| 2020-02-18 | $7.53 | $7.64 | $7.41 | $7.64 | $6.95 | 9,826,640 |
| 2020-02-17 | $7.41 | $7.55 | $7.40 | $7.53 | $6.85 | 8,587,710 |
| 2020-02-14 | $7.54 | $7.56 | $7.30 | $7.39 | $6.73 | 9,423,920 |
| 2020-02-13 | $7.88 | $7.89 | $7.53 | $7.53 | $6.85 | 12,295,260 |
| 2020-02-12 | $7.90 | $8.05 | $7.71 | $7.86 | $7.15 | 12,063,170 |
| 2020-02-11 | $8.18 | $8.28 | $7.72 | $7.87 | $7.16 | 19,317,230 |
| 2020-02-10 | $9.29 | $9.30 | $8.53 | $8.53 | $7.76 | 21,075,390 |
| 2020-02-07 | $9.75 | $10.48 | $9.12 | $9.48 | $8.63 | 35,339,910 |
| 2020-02-06 | $9.40 | $9.70 | $9.02 | $9.70 | $8.83 | 27,912,200 |
| 2020-02-05 | $8.02 | $8.82 | $7.95 | $8.82 | $8.03 | 22,547,740 |
| 2020-02-04 | $7.60 | $8.15 | $7.18 | $8.02 | $7.30 | 22,145,190 |
| 2020-02-03 | $8.31 | $8.75 | $7.18 | $7.90 | $7.19 | 24,101,170 |
| 2020-01-31 | $7.98 | $7.98 | $7.98 | $7.98 | $7.26 | 0 |
| 2020-01-30 | $7.98 | $7.98 | $7.98 | $7.98 | $7.26 | 0 |
| 2020-01-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.26 | 0 |
| 2020-01-28 | $7.98 | $7.98 | $7.98 | $7.98 | $7.26 | 0 |
| 2020-01-27 | $7.98 | $7.98 | $7.98 | $7.98 | $7.26 | 0 |
| 2020-01-24 | $7.98 | $7.98 | $7.98 | $7.98 | $7.26 | 0 |
| 2020-01-23 | $7.60 | $8.20 | $7.30 | $7.98 | $7.26 | 18,084,350 |
| 2020-01-22 | $7.65 | $7.83 | $7.34 | $7.50 | $6.83 | 13,710,070 |
| 2020-01-21 | $7.38 | $7.80 | $7.26 | $7.57 | $6.89 | 14,322,560 |
| 2020-01-20 | $6.87 | $7.28 | $6.86 | $7.18 | $6.54 | 8,085,470 |
| 2020-01-17 | $6.94 | $6.95 | $6.80 | $6.88 | $6.26 | 1,716,280 |
| 2020-01-16 | $7.03 | $7.03 | $6.83 | $6.89 | $6.27 | 2,197,500 |
| 2020-01-15 | $7.05 | $7.10 | $6.90 | $7.00 | $6.37 | 1,412,210 |
| 2020-01-14 | $7.11 | $7.11 | $7.03 | $7.06 | $6.43 | 1,634,900 |
| 2020-01-13 | $7.10 | $7.14 | $6.98 | $7.11 | $6.47 | 2,792,310 |
| 2020-01-10 | $7.12 | $7.19 | $7.03 | $7.07 | $6.44 | 1,438,830 |
| 2020-01-09 | $7.07 | $7.14 | $7.07 | $7.12 | $6.48 | 1,570,920 |
| 2020-01-08 | $7.21 | $7.21 | $6.93 | $7.05 | $6.42 | 2,615,200 |
| 2020-01-07 | $7.18 | $7.23 | $7.14 | $7.21 | $6.56 | 1,830,700 |
| 2020-01-06 | $7.15 | $7.24 | $7.12 | $7.18 | $6.54 | 2,221,280 |
| 2020-01-03 | $7.18 | $7.25 | $7.14 | $7.22 | $6.57 | 1,559,700 |
| 2020-01-02 | $7.25 | $7.35 | $7.15 | $7.23 | $6.58 | 4,705,860 |
| 2020-01-01 | $7.21 | $7.21 | $7.21 | $7.21 | $6.56 | 0 |
| 2019-12-31 | $6.92 | $7.52 | $6.92 | $7.21 | $6.56 | 5,846,380 |
| 2019-12-30 | $6.87 | $6.92 | $6.81 | $6.92 | $6.30 | 1,923,150 |
| 2019-12-27 | $7.03 | $7.05 | $6.88 | $6.89 | $6.27 | 1,608,800 |
| 2019-12-26 | $6.86 | $6.97 | $6.86 | $6.96 | $6.34 | 1,517,370 |
| 2019-12-25 | $6.87 | $6.92 | $6.80 | $6.91 | $6.29 | 2,025,160 |
| 2019-12-24 | $6.77 | $6.85 | $6.74 | $6.83 | $6.22 | 1,205,750 |
| 2019-12-23 | $6.88 | $6.96 | $6.76 | $6.77 | $6.16 | 2,275,730 |
| 2019-12-20 | $6.96 | $6.97 | $6.85 | $6.87 | $6.25 | 1,208,100 |
| 2019-12-19 | $6.90 | $6.98 | $6.87 | $6.93 | $6.31 | 1,510,810 |
| 2019-12-18 | $6.93 | $6.95 | $6.86 | $6.93 | $6.31 | 1,776,450 |
| 2019-12-17 | $6.85 | $6.92 | $6.83 | $6.89 | $6.27 | 2,028,120 |
| 2019-12-16 | $6.77 | $6.90 | $6.73 | $6.88 | $6.26 | 2,962,470 |
| 2019-12-13 | $6.68 | $6.84 | $6.61 | $6.77 | $6.16 | 2,535,200 |
| 2019-12-12 | $6.79 | $6.79 | $6.63 | $6.63 | $6.03 | 1,510,200 |
| 2019-12-11 | $6.77 | $6.81 | $6.66 | $6.71 | $6.11 | 1,143,100 |
| 2019-12-10 | $6.73 | $6.79 | $6.72 | $6.78 | $6.17 | 1,214,800 |
| 2019-12-09 | $6.64 | $6.80 | $6.60 | $6.78 | $6.17 | 2,082,430 |
| 2019-12-06 | $6.57 | $6.75 | $6.53 | $6.62 | $6.03 | 1,456,400 |
| 2019-12-05 | $6.49 | $6.58 | $6.48 | $6.57 | $5.98 | 1,004,210 |
| 2019-12-04 | $6.44 | $6.51 | $6.41 | $6.49 | $5.91 | 1,396,740 |
| 2019-12-03 | $6.50 | $6.50 | $6.36 | $6.44 | $5.86 | 1,517,300 |
| 2019-12-02 | $6.60 | $6.66 | $6.50 | $6.51 | $5.93 | 1,407,400 |
| 2019-11-29 | $6.62 | $6.66 | $6.47 | $6.62 | $6.03 | 1,471,150 |
| 2019-11-28 | $6.74 | $6.75 | $6.61 | $6.62 | $6.03 | 1,034,700 |
| 2019-11-27 | $6.63 | $6.73 | $6.63 | $6.73 | $6.13 | 865,150 |
| 2019-11-26 | $6.61 | $6.78 | $6.61 | $6.69 | $6.09 | 1,189,350 |
| 2019-11-25 | $6.73 | $6.89 | $6.65 | $6.67 | $6.07 | 2,375,400 |
| 2019-11-22 | $6.87 | $7.07 | $6.83 | $6.91 | $6.29 | 2,282,250 |
| 2019-11-21 | $6.88 | $6.98 | $6.80 | $6.91 | $6.29 | 1,356,000 |
| 2019-11-20 | $7.04 | $7.04 | $6.90 | $6.90 | $6.28 | 2,375,210 |
| 2019-11-19 | $6.83 | $7.16 | $6.83 | $7.04 | $6.41 | 3,274,860 |
| 2019-11-18 | $7.00 | $7.06 | $6.78 | $6.89 | $6.27 | 2,653,750 |
| 2019-11-15 | $7.37 | $7.37 | $6.98 | $7.00 | $6.37 | 6,115,000 |
| 2019-11-14 | $7.57 | $7.62 | $7.24 | $7.47 | $6.80 | 7,133,260 |
| 2019-11-13 | $7.47 | $7.81 | $7.41 | $7.66 | $6.97 | 7,984,630 |
| 2019-11-12 | $7.65 | $7.67 | $7.37 | $7.55 | $6.87 | 7,232,930 |
| 2019-11-11 | $7.86 | $7.98 | $7.44 | $7.54 | $6.86 | 11,131,680 |
| 2019-11-08 | $6.91 | $7.63 | $6.90 | $7.63 | $6.95 | 13,313,660 |
| 2019-11-07 | $7.00 | $7.01 | $6.79 | $6.94 | $6.32 | 4,460,840 |
| 2019-11-06 | $7.19 | $7.41 | $7.05 | $7.17 | $6.53 | 6,044,060 |
| 2019-11-05 | $7.59 | $8.29 | $7.20 | $7.23 | $6.58 | 10,477,680 |
| 2019-11-04 | $7.59 | $7.59 | $7.59 | $7.59 | $6.91 | 0 |
| 2019-11-01 | $7.18 | $7.67 | $7.01 | $7.59 | $6.91 | 5,830,410 |
| 2019-10-31 | $7.46 | $7.46 | $7.12 | $7.23 | $6.58 | 2,979,300 |
| 2019-10-30 | $7.60 | $7.60 | $7.32 | $7.40 | $6.74 | 3,274,100 |
| 2019-10-29 | $7.30 | $7.65 | $7.30 | $7.62 | $6.94 | 3,729,600 |
| 2019-10-28 | $7.69 | $7.69 | $7.38 | $7.43 | $6.76 | 3,969,210 |
| 2019-10-25 | $7.35 | $7.40 | $7.25 | $7.39 | $6.73 | 1,981,400 |
| 2019-10-24 | $7.45 | $7.46 | $7.31 | $7.35 | $6.69 | 3,053,700 |
| 2019-10-23 | $7.40 | $7.54 | $7.28 | $7.47 | $6.80 | 3,438,900 |
| 2019-10-22 | $7.34 | $7.42 | $7.22 | $7.39 | $6.73 | 3,757,600 |
| 2019-10-21 | $7.00 | $7.69 | $6.95 | $7.34 | $6.68 | 6,159,900 |
| 2019-10-18 | $7.09 | $7.18 | $7.00 | $7.00 | $6.37 | 2,505,100 |
| 2019-10-17 | $7.02 | $7.18 | $6.98 | $7.13 | $6.49 | 2,563,150 |
| 2019-10-16 | $7.19 | $7.20 | $7.06 | $7.12 | $6.48 | 3,761,350 |
| 2019-10-15 | $6.93 | $7.27 | $6.91 | $7.24 | $6.59 | 5,377,900 |
| 2019-10-14 | $6.93 | $7.09 | $6.93 | $6.99 | $6.36 | 3,281,700 |
| 2019-10-11 | $6.97 | $7.10 | $6.87 | $6.93 | $6.31 | 3,697,220 |
| 2019-10-10 | $6.68 | $7.16 | $6.66 | $7.00 | $6.37 | 5,837,320 |
| 2019-10-09 | $6.56 | $6.66 | $6.52 | $6.63 | $6.03 | 1,460,950 |
| 2019-10-08 | $6.71 | $6.74 | $6.61 | $6.64 | $6.04 | 2,367,210 |
| 2019-10-07 | $6.69 | $6.69 | $6.69 | $6.69 | $6.09 | 0 |
| 2019-10-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.09 | 0 |
| 2019-10-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.09 | 0 |
| 2019-10-02 | $6.69 | $6.69 | $6.69 | $6.69 | $6.09 | 0 |
| 2019-10-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.09 | 0 |
| 2019-09-30 | $6.64 | $6.76 | $6.50 | $6.69 | $6.09 | 3,563,610 |
| 2019-09-27 | $6.68 | $6.87 | $6.51 | $6.79 | $6.18 | 4,118,290 |
| 2019-09-26 | $6.90 | $7.18 | $6.79 | $6.85 | $6.24 | 7,520,660 |
| 2019-09-25 | $6.62 | $6.89 | $6.43 | $6.78 | $6.17 | 5,366,220 |
| 2019-09-24 | $6.49 | $6.74 | $6.49 | $6.61 | $6.02 | 2,202,560 |
| 2019-09-23 | $6.58 | $6.91 | $6.42 | $6.51 | $5.93 | 3,221,000 |
| 2019-09-20 | $6.65 | $6.65 | $6.53 | $6.57 | $5.98 | 1,186,000 |
| 2019-09-19 | $6.49 | $6.61 | $6.44 | $6.59 | $6.00 | 1,460,300 |
| 2019-09-18 | $6.62 | $6.62 | $6.49 | $6.50 | $5.92 | 1,377,600 |
| 2019-09-17 | $6.69 | $6.71 | $6.45 | $6.54 | $5.95 | 2,879,900 |
| 2019-09-16 | $6.74 | $6.83 | $6.67 | $6.69 | $6.09 | 2,241,600 |
| 2019-09-13 | $6.74 | $6.74 | $6.74 | $6.74 | $6.14 | 0 |
| 2019-09-12 | $6.76 | $6.89 | $6.67 | $6.74 | $6.14 | 3,445,450 |
| 2019-09-11 | $6.64 | $7.11 | $6.64 | $6.74 | $6.14 | 4,905,340 |
| 2019-09-10 | $6.58 | $6.71 | $6.53 | $6.65 | $6.05 | 2,673,740 |
| 2019-09-09 | $6.39 | $6.61 | $6.36 | $6.57 | $5.98 | 4,360,540 |
| 2019-09-06 | $6.44 | $6.44 | $6.31 | $6.37 | $5.80 | 1,900,800 |
| 2019-09-05 | $6.36 | $6.41 | $6.33 | $6.37 | $5.80 | 3,336,610 |
| 2019-09-04 | $6.23 | $6.34 | $6.22 | $6.30 | $5.73 | 2,579,250 |
| 2019-09-03 | $6.27 | $6.27 | $6.19 | $6.26 | $5.70 | 2,326,370 |
| 2019-09-02 | $6.10 | $6.27 | $6.10 | $6.24 | $5.68 | 2,155,600 |
| 2019-08-30 | $6.22 | $6.25 | $6.05 | $6.07 | $5.53 | 2,007,700 |
| 2019-08-29 | $6.24 | $6.26 | $6.18 | $6.21 | $5.65 | 2,255,800 |
| 2019-08-28 | $6.37 | $6.38 | $6.22 | $6.26 | $5.70 | 3,355,900 |
| 2019-08-27 | $6.12 | $6.40 | $6.12 | $6.38 | $5.81 | 4,066,550 |
| 2019-08-26 | $6.15 | $6.15 | $6.07 | $6.10 | $5.55 | 1,608,100 |
| 2019-08-23 | $6.26 | $6.26 | $6.18 | $6.23 | $5.67 | 1,515,970 |
| 2019-08-22 | $6.24 | $6.28 | $6.15 | $6.23 | $5.67 | 1,891,300 |
| 2019-08-21 | $6.26 | $6.34 | $6.22 | $6.26 | $5.70 | 1,529,360 |
| 2019-08-20 | $6.30 | $6.37 | $6.26 | $6.28 | $5.72 | 1,893,710 |
| 2019-08-19 | $6.17 | $6.32 | $6.16 | $6.30 | $5.73 | 2,203,490 |
| 2019-08-16 | $6.15 | $6.22 | $6.15 | $6.16 | $5.61 | 1,380,350 |
| 2019-08-15 | $6.00 | $6.19 | $5.94 | $6.18 | $5.63 | 1,613,600 |
| 2019-08-14 | $6.26 | $6.27 | $6.10 | $6.11 | $5.56 | 1,700,300 |
| 2019-08-13 | $6.08 | $6.20 | $6.01 | $6.17 | $5.62 | 1,933,700 |
| 2019-08-12 | $5.99 | $6.14 | $5.99 | $6.14 | $5.59 | 1,866,770 |
| 2019-08-09 | $6.10 | $6.19 | $5.93 | $5.99 | $5.45 | 1,727,670 |
| 2019-08-08 | $6.12 | $6.14 | $6.04 | $6.09 | $5.54 | 1,231,400 |
| 2019-08-07 | $6.07 | $6.16 | $6.01 | $6.04 | $5.50 | 1,611,800 |
| 2019-08-06 | $6.07 | $6.15 | $5.85 | $6.05 | $5.51 | 3,410,520 |
| 2019-08-05 | $6.38 | $6.38 | $6.22 | $6.25 | $5.69 | 2,204,650 |
| 2019-08-02 | $6.65 | $6.65 | $6.22 | $6.39 | $5.82 | 5,085,880 |
| 2019-08-01 | $6.68 | $6.84 | $6.68 | $6.76 | $6.15 | 2,353,200 |
| 2019-07-31 | $6.72 | $6.78 | $6.66 | $6.74 | $6.14 | 2,405,400 |
| 2019-07-30 | $6.72 | $6.81 | $6.70 | $6.70 | $6.10 | 2,952,100 |
| 2019-07-29 | $6.73 | $6.82 | $6.65 | $6.73 | $6.13 | 3,265,200 |
| 2019-07-26 | $7.00 | $7.00 | $6.80 | $6.84 | $6.23 | 4,452,000 |
| 2019-07-25 | $7.05 | $7.09 | $6.92 | $7.06 | $6.43 | 5,030,440 |
| 2019-07-24 | $7.22 | $7.27 | $7.01 | $7.08 | $6.44 | 7,785,460 |
| 2019-07-23 | $6.93 | $7.14 | $6.82 | $7.14 | $6.50 | 8,730,140 |
| 2019-07-22 | $6.79 | $7.04 | $6.64 | $7.04 | $6.41 | 10,378,800 |
| 2019-07-19 | $6.50 | $6.82 | $6.50 | $6.61 | $6.02 | 3,060,190 |
| 2019-07-18 | $6.92 | $7.08 | $6.62 | $6.62 | $6.03 | 4,709,880 |
| 2019-07-17 | $7.02 | $7.02 | $6.85 | $6.96 | $6.34 | 4,566,080 |
| 2019-07-16 | $6.64 | $7.16 | $6.64 | $7.04 | $6.41 | 7,176,200 |
| 2019-07-15 | $6.72 | $6.74 | $6.53 | $6.70 | $6.10 | 3,604,500 |
| 2019-07-12 | $6.63 | $6.85 | $6.53 | $6.76 | $6.15 | 3,704,700 |
| 2019-07-11 | $6.70 | $6.77 | $6.58 | $6.59 | $6.00 | 3,190,600 |
| 2019-07-10 | $6.76 | $6.83 | $6.54 | $6.68 | $6.08 | 3,519,600 |
| 2019-07-09 | $6.74 | $6.82 | $6.62 | $6.76 | $6.15 | 4,023,100 |
| 2019-07-08 | $7.00 | $7.00 | $6.62 | $6.69 | $6.09 | 6,007,100 |
| 2019-07-05 | $7.15 | $7.15 | $6.95 | $7.00 | $6.37 | 5,620,690 |
| 2019-07-04 | $7.37 | $7.42 | $7.07 | $7.13 | $6.49 | 9,312,250 |
| 2019-07-03 | $7.23 | $7.53 | $7.00 | $7.43 | $6.76 | 14,424,740 |
| 2019-07-02 | $7.10 | $7.55 | $7.03 | $7.19 | $6.54 | 15,998,910 |
| 2019-07-01 | $6.69 | $7.29 | $6.69 | $7.29 | $6.64 | 16,626,360 |
| 2019-06-28 | $7.15 | $7.15 | $6.56 | $6.63 | $6.03 | 10,658,690 |
| 2019-06-27 | $6.47 | $7.06 | $6.40 | $7.06 | $6.43 | 7,364,650 |
| 2019-06-26 | $6.25 | $6.53 | $6.25 | $6.42 | $5.84 | 5,100,170 |
| 2019-06-25 | $6.37 | $6.38 | $6.17 | $6.25 | $5.69 | 2,368,600 |
| 2019-06-24 | $6.48 | $6.48 | $6.28 | $6.37 | $5.80 | 2,384,360 |
| 2019-06-21 | $6.37 | $6.46 | $6.31 | $6.35 | $5.78 | 3,934,060 |
| 2019-06-20 | $6.16 | $6.28 | $6.11 | $6.20 | $5.64 | 3,081,930 |
| 2019-06-19 | $6.13 | $6.22 | $6.09 | $6.12 | $5.57 | 2,564,610 |
| 2019-06-18 | $6.06 | $6.12 | $5.96 | $6.01 | $5.47 | 1,548,800 |
| 2019-06-17 | $6.02 | $6.12 | $5.95 | $6.06 | $5.52 | 1,470,400 |
| 2019-06-14 | $6.28 | $6.28 | $5.97 | $6.00 | $5.46 | 2,942,500 |
| 2019-06-13 | $6.11 | $6.33 | $6.10 | $6.29 | $5.73 | 3,149,120 |
| 2019-06-12 | $6.21 | $6.24 | $6.05 | $6.08 | $5.53 | 2,108,300 |
| 2019-06-11 | $5.98 | $6.19 | $5.93 | $6.17 | $5.62 | 2,289,100 |
| 2019-06-10 | $5.90 | $6.00 | $5.68 | $5.98 | $5.44 | 2,142,830 |
| 2019-06-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.34 | 0 |
| 2019-06-06 | $6.01 | $6.06 | $5.82 | $5.87 | $5.34 | 2,176,410 |
| 2019-06-05 | $6.08 | $6.16 | $6.01 | $6.04 | $5.50 | 2,248,700 |
| 2019-06-04 | $6.27 | $6.27 | $5.95 | $6.05 | $5.51 | 3,239,100 |
| 2019-06-03 | $6.29 | $6.30 | $6.07 | $6.09 | $5.54 | 2,601,180 |
| 2019-05-31 | $6.24 | $6.35 | $6.22 | $6.26 | $5.70 | 2,768,370 |
| 2019-05-30 | $6.35 | $6.35 | $6.16 | $6.21 | $5.65 | 2,783,300 |
| 2019-05-29 | $6.30 | $6.38 | $6.20 | $6.33 | $5.76 | 2,929,990 |
| 2019-05-28 | $6.36 | $6.44 | $6.26 | $6.30 | $5.73 | 3,952,360 |
| 2019-05-27 | $6.17 | $6.35 | $6.11 | $6.31 | $5.74 | 3,837,740 |
| 2019-05-24 | $6.19 | $6.30 | $6.15 | $6.17 | $5.62 | 3,828,710 |
| 2019-05-23 | $6.41 | $6.41 | $6.13 | $6.17 | $5.62 | 4,296,310 |
| 2019-05-22 | $6.69 | $6.69 | $6.35 | $6.42 | $5.84 | 4,076,030 |
| 2019-05-21 | $6.60 | $6.74 | $6.54 | $6.67 | $6.07 | 5,680,850 |
| 2019-05-20 | $6.51 | $6.70 | $6.20 | $6.70 | $6.10 | 8,765,130 |
| 2019-05-17 | $6.73 | $7.00 | $6.71 | $6.71 | $6.11 | 12,701,540 |
| 2019-05-16 | $7.46 | $7.46 | $7.46 | $7.46 | $6.79 | 0 |
| 2019-05-15 | $7.35 | $7.67 | $7.19 | $7.46 | $6.79 | 4,844,870 |
| 2019-05-14 | $7.08 | $7.40 | $7.08 | $7.28 | $6.63 | 3,252,360 |
| 2019-05-13 | $7.05 | $7.38 | $6.98 | $7.24 | $6.59 | 3,866,460 |
| 2019-05-10 | $6.87 | $7.07 | $6.71 | $7.07 | $6.44 | 3,868,660 |
| 2019-05-09 | $6.72 | $6.92 | $6.70 | $6.71 | $6.11 | 3,431,770 |
| 2019-05-08 | $6.51 | $6.89 | $6.46 | $6.71 | $6.11 | 2,840,500 |
| 2019-05-07 | $6.52 | $6.79 | $6.52 | $6.70 | $6.10 | 2,496,410 |
| 2019-05-06 | $7.08 | $7.08 | $6.61 | $6.61 | $6.02 | 5,999,500 |
| 2019-05-03 | $7.34 | $7.34 | $7.34 | $7.34 | $6.68 | 0 |
| 2019-05-02 | $7.34 | $7.34 | $7.34 | $7.34 | $6.68 | 0 |
| 2019-05-01 | $7.34 | $7.34 | $7.34 | $7.34 | $6.68 | 0 |
| 2019-04-30 | $7.25 | $7.49 | $7.20 | $7.34 | $6.68 | 3,001,900 |
| 2019-04-29 | $7.88 | $8.05 | $7.20 | $7.29 | $6.64 | 3,836,980 |
| 2019-04-26 | $7.40 | $7.76 | $7.31 | $7.55 | $6.87 | 4,122,990 |
| 2019-04-25 | $8.00 | $8.02 | $7.36 | $7.40 | $6.74 | 6,847,540 |
| 2019-04-24 | $8.20 | $8.29 | $7.99 | $8.06 | $7.34 | 7,187,540 |
| 2019-04-23 | $8.72 | $8.75 | $8.22 | $8.28 | $7.54 | 7,578,250 |
| 2019-04-22 | $8.45 | $8.88 | $8.31 | $8.87 | $8.07 | 8,943,780 |
| 2019-04-19 | $8.49 | $8.57 | $8.18 | $8.52 | $7.76 | 4,225,900 |
| 2019-04-18 | $8.74 | $8.74 | $8.46 | $8.49 | $7.73 | 4,985,910 |
| 2019-04-17 | $8.59 | $8.91 | $8.47 | $8.82 | $8.03 | 7,240,500 |
| 2019-04-16 | $8.21 | $8.60 | $8.20 | $8.60 | $7.83 | 4,734,540 |
| 2019-04-15 | $8.42 | $8.57 | $8.22 | $8.24 | $7.50 | 3,498,880 |
| 2019-04-12 | $8.33 | $8.48 | $8.27 | $8.37 | $7.62 | 3,563,930 |
| 2019-04-11 | $8.75 | $8.75 | $8.29 | $8.29 | $7.55 | 5,888,800 |
| 2019-04-10 | $8.50 | $8.79 | $8.47 | $8.73 | $7.95 | 7,653,400 |
| 2019-04-09 | $8.45 | $8.79 | $8.35 | $8.45 | $7.69 | 8,946,470 |
| 2019-04-08 | $8.78 | $9.08 | $8.39 | $8.66 | $7.88 | 15,582,530 |
| 2019-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $7.51 | 0 |
| 2019-04-04 | $7.99 | $8.40 | $7.89 | $8.25 | $7.51 | 9,312,820 |
| 2019-04-03 | $8.01 | $8.09 | $7.88 | $7.99 | $7.27 | 5,608,420 |
| 2019-04-02 | $8.00 | $8.50 | $7.85 | $8.12 | $7.39 | 11,565,630 |
| 2019-04-01 | $7.65 | $8.20 | $7.61 | $7.99 | $7.27 | 10,039,990 |
| 2019-03-29 | $7.49 | $7.62 | $7.29 | $7.60 | $6.92 | 4,471,630 |
| 2019-03-28 | $7.61 | $7.76 | $7.40 | $7.48 | $6.81 | 4,909,210 |
| 2019-03-27 | $7.52 | $7.95 | $7.46 | $7.78 | $7.08 | 7,558,130 |
| 2019-03-26 | $7.62 | $7.75 | $7.37 | $7.38 | $6.72 | 4,419,300 |
| 2019-03-25 | $7.60 | $7.79 | $7.45 | $7.62 | $6.94 | 5,420,300 |
| 2019-03-22 | $7.70 | $7.84 | $7.59 | $7.68 | $6.99 | 9,622,110 |
| 2019-03-21 | $8.20 | $8.23 | $7.70 | $7.90 | $7.19 | 19,351,650 |
| 2019-03-20 | $7.39 | $8.16 | $7.39 | $8.16 | $7.43 | 20,357,630 |
| 2019-03-19 | $7.48 | $7.53 | $7.20 | $7.42 | $6.75 | 5,566,820 |
| 2019-03-18 | $7.25 | $7.49 | $7.08 | $7.48 | $6.81 | 8,374,500 |
| 2019-03-15 | $6.84 | $7.17 | $6.84 | $7.02 | $6.39 | 5,105,400 |
| 2019-03-14 | $7.07 | $7.12 | $6.77 | $6.84 | $6.23 | 3,943,400 |
| 2019-03-13 | $7.18 | $7.32 | $6.99 | $7.01 | $6.38 | 6,830,400 |
| 2019-03-12 | $7.22 | $7.28 | $6.96 | $7.16 | $6.52 | 7,150,000 |
| 2019-03-11 | $6.81 | $7.20 | $6.81 | $7.19 | $6.54 | 5,812,770 |
| 2019-03-08 | $7.37 | $7.37 | $6.90 | $6.90 | $6.28 | 7,376,000 |
| 2019-03-07 | $7.60 | $7.68 | $7.13 | $7.34 | $6.68 | 9,431,070 |
| 2019-03-06 | $6.78 | $7.38 | $6.73 | $7.38 | $6.72 | 12,716,030 |
| 2019-03-05 | $6.65 | $6.75 | $6.60 | $6.71 | $6.11 | 4,375,120 |
| 2019-03-04 | $6.68 | $6.82 | $6.63 | $6.65 | $6.05 | 5,821,430 |
| 2019-03-01 | $6.60 | $6.75 | $6.56 | $6.69 | $6.09 | 4,023,930 |
| 2019-02-28 | $6.55 | $6.64 | $6.45 | $6.59 | $6.00 | 3,236,500 |
| 2019-02-27 | $6.51 | $6.63 | $6.48 | $6.55 | $5.96 | 4,426,600 |
| 2019-02-26 | $6.59 | $6.71 | $6.48 | $6.55 | $5.96 | 7,630,900 |
| 2019-02-25 | $6.45 | $6.64 | $6.37 | $6.62 | $6.03 | 7,444,260 |
| 2019-02-22 | $6.35 | $6.42 | $6.25 | $6.42 | $5.84 | 4,445,130 |
| 2019-02-21 | $6.33 | $6.46 | $6.29 | $6.39 | $5.82 | 4,404,000 |
| 2019-02-20 | $6.30 | $6.36 | $6.24 | $6.33 | $5.76 | 2,842,600 |
| 2019-02-19 | $6.35 | $6.44 | $6.24 | $6.30 | $5.73 | 4,411,390 |
| 2019-02-18 | $6.22 | $6.37 | $6.16 | $6.31 | $5.74 | 3,854,880 |
| 2019-02-15 | $6.14 | $6.25 | $6.10 | $6.17 | $5.62 | 3,007,330 |
| 2019-02-14 | $6.19 | $6.19 | $6.10 | $6.14 | $5.59 | 2,937,700 |
| 2019-02-13 | $6.16 | $6.21 | $6.09 | $6.19 | $5.63 | 2,856,830 |
| 2019-02-12 | $6.16 | $6.19 | $6.06 | $6.15 | $5.60 | 2,677,800 |
| 2019-02-11 | $5.99 | $6.15 | $5.99 | $6.15 | $5.60 | 2,230,180 |
| 2019-02-08 | $6.02 | $6.02 | $6.02 | $6.02 | $5.48 | 0 |
| 2019-02-07 | $6.02 | $6.02 | $6.02 | $6.02 | $5.48 | 0 |
| 2019-02-06 | $6.02 | $6.02 | $6.02 | $6.02 | $5.48 | 0 |
| 2019-02-05 | $6.02 | $6.02 | $6.02 | $6.02 | $5.48 | 0 |
| 2019-02-04 | $6.02 | $6.02 | $6.02 | $6.02 | $5.48 | 0 |
| 2019-02-01 | $5.77 | $6.05 | $5.71 | $6.02 | $5.48 | 2,821,200 |
| 2019-01-31 | $5.76 | $5.85 | $5.62 | $5.70 | $5.19 | 3,099,000 |
| 2019-01-30 | $5.93 | $5.99 | $5.86 | $5.87 | $5.34 | 1,409,000 |
| 2019-01-29 | $6.13 | $6.13 | $5.83 | $5.93 | $5.40 | 3,004,480 |
| 2019-01-28 | $6.11 | $6.19 | $6.03 | $6.08 | $5.53 | 2,374,060 |
| 2019-01-25 | $6.24 | $6.30 | $6.03 | $6.07 | $5.53 | 4,769,430 |
| 2019-01-24 | $6.30 | $6.31 | $6.16 | $6.22 | $5.66 | 4,065,700 |
| 2019-01-23 | $6.35 | $6.49 | $6.30 | $6.36 | $5.79 | 3,930,100 |
| 2019-01-22 | $6.50 | $6.50 | $6.26 | $6.35 | $5.78 | 5,256,300 |
| 2019-01-21 | $6.40 | $6.69 | $6.39 | $6.52 | $5.93 | 5,336,030 |
| 2019-01-18 | $6.56 | $6.90 | $6.54 | $6.61 | $6.02 | 7,891,650 |
| 2019-01-17 | $6.70 | $6.86 | $6.49 | $6.52 | $5.93 | 7,550,860 |
| 2019-01-16 | $6.76 | $6.90 | $6.64 | $6.73 | $6.13 | 9,426,850 |
| 2019-01-15 | $7.01 | $7.25 | $6.67 | $7.00 | $6.37 | 17,699,450 |
| 2019-01-14 | $6.15 | $6.82 | $6.05 | $6.82 | $6.21 | 6,423,800 |
| 2019-01-11 | $6.22 | $6.38 | $6.06 | $6.20 | $5.64 | 9,330,700 |
| 2019-01-10 | $7.07 | $7.26 | $6.45 | $6.45 | $5.87 | 15,332,420 |
| 2019-01-09 | $6.01 | $6.61 | $5.95 | $6.61 | $6.02 | 9,484,120 |
| 2019-01-08 | $5.99 | $6.05 | $5.92 | $6.01 | $5.47 | 1,488,910 |
| 2019-01-07 | $5.87 | $6.03 | $5.87 | $6.00 | $5.46 | 2,106,800 |
| 2019-01-04 | $5.65 | $5.90 | $5.63 | $5.85 | $5.32 | 1,998,420 |
| 2019-01-03 | $5.70 | $5.85 | $5.68 | $5.78 | $5.26 | 1,429,720 |
| 2019-01-02 | $5.73 | $5.82 | $5.71 | $5.74 | $5.22 | 1,538,620 |
| 2019-01-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.22 | 0 |
| 2018-12-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.22 | 0 |
| 2018-12-28 | $5.71 | $5.75 | $5.60 | $5.74 | $5.22 | 2,044,380 |
| 2018-12-27 | $6.06 | $6.10 | $5.75 | $5.75 | $5.23 | 2,987,620 |
| 2018-12-26 | $5.97 | $6.05 | $5.90 | $5.98 | $5.44 | 3,658,760 |
| 2018-12-25 | $6.00 | $6.00 | $5.82 | $5.94 | $5.41 | 3,676,880 |
| 2018-12-24 | $6.02 | $6.14 | $5.99 | $6.04 | $5.50 | 4,836,900 |
| 2018-12-21 | $6.20 | $6.39 | $6.13 | $6.18 | $5.63 | 10,941,490 |
| 2018-12-20 | $5.66 | $6.08 | $5.54 | $6.08 | $5.53 | 5,972,830 |
| 2018-12-19 | $5.61 | $5.67 | $5.52 | $5.53 | $5.03 | 754,200 |
| 2018-12-18 | $5.68 | $5.70 | $5.55 | $5.60 | $5.10 | 1,058,200 |
| 2018-12-17 | $5.74 | $5.80 | $5.65 | $5.68 | $5.17 | 1,093,420 |
| 2018-12-14 | $5.82 | $5.87 | $5.74 | $5.74 | $5.22 | 1,409,120 |
| 2018-12-13 | $5.85 | $5.92 | $5.79 | $5.85 | $5.32 | 1,653,290 |
| 2018-12-12 | $5.76 | $5.86 | $5.74 | $5.85 | $5.32 | 1,058,700 |
| 2018-12-11 | $5.72 | $5.77 | $5.72 | $5.76 | $5.24 | 980,300 |
| 2018-12-10 | $5.73 | $5.78 | $5.62 | $5.72 | $5.21 | 1,738,000 |
| 2018-12-07 | $5.70 | $5.80 | $5.68 | $5.74 | $5.22 | 973,310 |
| 2018-12-06 | $5.83 | $5.92 | $5.70 | $5.72 | $5.21 | 1,810,110 |
| 2018-12-05 | $5.85 | $5.89 | $5.76 | $5.86 | $5.33 | 1,419,800 |
| 2018-12-04 | $5.85 | $5.99 | $5.80 | $5.91 | $5.38 | 2,800,000 |
| 2018-12-03 | $6.00 | $6.05 | $5.85 | $5.90 | $5.37 | 2,433,600 |
| 2018-11-30 | $5.70 | $5.81 | $5.60 | $5.76 | $5.24 | 1,446,800 |
| 2018-11-29 | $5.86 | $5.91 | $5.60 | $5.60 | $5.10 | 1,577,800 |
| 2018-11-28 | $5.77 | $5.87 | $5.76 | $5.87 | $5.34 | 1,511,520 |
| 2018-11-27 | $5.78 | $5.84 | $5.78 | $5.82 | $5.30 | 1,513,400 |
| 2018-11-26 | $5.82 | $5.92 | $5.74 | $5.77 | $5.25 | 1,451,600 |
| 2018-11-23 | $6.05 | $6.10 | $5.78 | $5.84 | $5.32 | 2,445,900 |
| 2018-11-22 | $6.15 | $6.16 | $6.01 | $6.08 | $5.53 | 1,934,800 |
| 2018-11-21 | $6.00 | $6.10 | $5.90 | $6.09 | $5.54 | 1,909,550 |
| 2018-11-20 | $6.17 | $6.22 | $6.04 | $6.04 | $5.50 | 3,025,960 |
| 2018-11-19 | $6.35 | $6.53 | $6.00 | $6.28 | $5.72 | 4,471,000 |
| 2018-11-16 | $6.27 | $6.33 | $6.20 | $6.25 | $5.69 | 3,547,500 |
| 2018-11-15 | $6.20 | $6.30 | $6.20 | $6.30 | $5.73 | 3,438,660 |
| 2018-11-14 | $6.31 | $6.36 | $6.15 | $6.20 | $5.64 | 5,042,310 |
| 2018-11-13 | $6.08 | $6.33 | $6.06 | $6.29 | $5.73 | 5,972,600 |
| 2018-11-12 | $6.01 | $6.20 | $5.98 | $6.17 | $5.62 | 3,168,690 |
| 2018-11-09 | $6.02 | $6.09 | $5.96 | $6.00 | $5.46 | 1,877,200 |
| 2018-11-08 | $6.10 | $6.16 | $6.03 | $6.07 | $5.53 | 2,665,710 |
| 2018-11-07 | $6.12 | $6.21 | $6.05 | $6.08 | $5.53 | 2,819,750 |
| 2018-11-06 | $6.28 | $6.28 | $6.08 | $6.15 | $5.60 | 3,854,900 |
| 2018-11-05 | $6.16 | $6.35 | $6.08 | $6.29 | $5.73 | 6,568,850 |
| 2018-11-02 | $6.11 | $6.19 | $6.07 | $6.15 | $5.60 | 4,942,200 |
| 2018-11-01 | $6.03 | $6.20 | $6.02 | $6.14 | $5.59 | 5,453,600 |
| 2018-10-31 | $5.99 | $6.36 | $5.92 | $6.10 | $5.55 | 6,998,910 |
| 2018-10-30 | $5.75 | $6.21 | $5.72 | $6.12 | $5.57 | 7,765,700 |
| 2018-10-29 | $5.82 | $5.99 | $5.82 | $5.84 | $5.32 | 3,999,100 |
| 2018-10-26 | $6.06 | $6.16 | $5.95 | $5.98 | $5.44 | 7,900,430 |
| 2018-10-25 | $5.98 | $6.36 | $5.90 | $6.12 | $5.57 | 13,714,440 |
| 2018-10-24 | $5.41 | $5.93 | $5.40 | $5.93 | $5.40 | 3,696,700 |
| 2018-10-23 | $5.52 | $5.69 | $5.30 | $5.39 | $4.91 | 5,596,520 |
| 2018-10-22 | $5.66 | $5.68 | $5.43 | $5.62 | $5.12 | 6,041,530 |
| 2018-10-19 | $5.08 | $5.42 | $4.98 | $5.33 | $4.85 | 5,536,660 |
| 2018-10-18 | $5.67 | $5.72 | $5.18 | $5.25 | $4.78 | 6,039,500 |
| 2018-10-17 | $6.06 | $6.19 | $5.70 | $5.73 | $5.22 | 8,228,180 |
| 2018-10-16 | $5.73 | $5.85 | $5.56 | $5.71 | $5.20 | 5,017,800 |
| 2018-10-15 | $5.80 | $5.98 | $5.68 | $5.83 | $5.31 | 8,214,600 |
| 2018-10-12 | $5.28 | $5.90 | $5.28 | $5.70 | $5.19 | 10,338,400 |
| 2018-10-11 | $5.53 | $5.70 | $5.38 | $5.38 | $4.90 | 10,616,370 |
| 2018-10-10 | $6.04 | $6.15 | $5.92 | $5.98 | $5.44 | 13,290,510 |
| 2018-10-09 | $6.36 | $6.56 | $6.05 | $6.14 | $5.59 | 16,956,600 |
| 2018-10-08 | $6.93 | $7.38 | $6.39 | $6.39 | $5.82 | 26,785,110 |
| 2018-10-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.19 | 0 |
| 2018-10-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.19 | 0 |
| 2018-10-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.19 | 0 |
| 2018-10-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.19 | 0 |
| 2018-10-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.19 | 0 |
| 2018-09-28 | $6.28 | $6.80 | $6.28 | $6.80 | $6.19 | 21,485,050 |
| 2018-09-27 | $6.67 | $6.67 | $6.03 | $6.18 | $5.63 | 22,202,860 |
| 2018-09-26 | $5.97 | $6.06 | $5.75 | $6.06 | $5.52 | 5,080,610 |
| 2018-09-25 | $5.51 | $5.51 | $5.42 | $5.51 | $5.02 | 4,990,590 |
| 2018-09-24 | $5.01 | $5.01 | $5.01 | $5.01 | $4.56 | 0 |
| 2018-09-21 | $4.93 | $5.02 | $4.92 | $5.01 | $4.56 | 2,187,900 |
| 2018-09-20 | $4.95 | $4.96 | $4.90 | $4.92 | $4.48 | 1,595,300 |
| 2018-09-19 | $4.96 | $4.98 | $4.88 | $4.95 | $4.51 | 3,218,700 |
| 2018-09-18 | $4.98 | $5.01 | $4.86 | $4.96 | $4.51 | 3,361,100 |
| 2018-09-17 | $5.17 | $5.17 | $4.94 | $5.00 | $4.55 | 2,008,700 |
| 2018-09-14 | $5.29 | $5.29 | $5.13 | $5.21 | $4.74 | 1,417,100 |
| 2018-09-13 | $5.21 | $5.29 | $5.21 | $5.25 | $4.78 | 602,900 |
| 2018-09-12 | $5.20 | $5.26 | $5.18 | $5.25 | $4.78 | 737,200 |
| 2018-09-11 | $5.20 | $5.27 | $5.16 | $5.23 | $4.76 | 838,990 |
| 2018-09-10 | $5.33 | $5.33 | $5.17 | $5.26 | $4.79 | 960,100 |
| 2018-09-07 | $5.29 | $5.34 | $5.25 | $5.32 | $4.84 | 710,300 |
| 2018-09-06 | $5.39 | $5.41 | $5.22 | $5.25 | $4.78 | 1,082,200 |
| 2018-09-05 | $5.40 | $5.49 | $5.39 | $5.39 | $4.91 | 466,400 |
| 2018-09-04 | $5.32 | $5.46 | $5.32 | $5.46 | $4.97 | 891,600 |
| 2018-09-03 | $5.39 | $5.39 | $5.26 | $5.32 | $4.84 | 613,470 |
| 2018-08-31 | $5.42 | $5.50 | $5.38 | $5.39 | $4.91 | 607,670 |
| 2018-08-30 | $5.56 | $5.56 | $5.40 | $5.49 | $5.00 | 711,340 |
| 2018-08-29 | $5.56 | $5.59 | $5.48 | $5.53 | $5.03 | 1,238,000 |
| 2018-08-28 | $5.56 | $5.65 | $5.53 | $5.59 | $5.09 | 839,900 |
| 2018-08-27 | $5.54 | $5.55 | $5.45 | $5.54 | $5.04 | 864,700 |
| 2018-08-24 | $5.53 | $5.54 | $5.44 | $5.50 | $5.01 | 767,500 |
| 2018-08-23 | $5.32 | $5.56 | $5.32 | $5.51 | $5.02 | 1,354,010 |
| 2018-08-22 | $5.47 | $5.49 | $5.34 | $5.39 | $4.91 | 1,519,010 |
| 2018-08-21 | $5.57 | $5.57 | $5.42 | $5.50 | $5.01 | 1,668,990 |
| 2018-08-20 | $5.61 | $5.61 | $5.43 | $5.57 | $5.07 | 1,633,700 |
| 2018-08-17 | $5.99 | $6.06 | $5.48 | $5.61 | $5.11 | 2,490,500 |
| 2018-08-16 | $5.92 | $6.08 | $5.81 | $5.98 | $5.44 | 1,352,350 |
| 2018-08-15 | $6.15 | $6.17 | $6.00 | $6.00 | $5.46 | 1,313,930 |
| 2018-08-14 | $6.21 | $6.21 | $6.12 | $6.14 | $5.59 | 988,700 |
| 2018-08-13 | $6.23 | $6.32 | $6.08 | $6.24 | $5.68 | 1,920,500 |
| 2018-08-10 | $6.23 | $6.32 | $6.16 | $6.29 | $5.73 | 2,119,420 |
| 2018-08-09 | $6.05 | $6.33 | $5.97 | $6.29 | $5.73 | 4,798,540 |
| 2018-08-08 | $6.11 | $6.13 | $5.94 | $6.06 | $5.52 | 1,569,200 |
| 2018-08-07 | $6.08 | $6.15 | $5.92 | $6.15 | $5.60 | 2,973,130 |
| 2018-08-06 | $6.06 | $6.23 | $6.00 | $6.08 | $5.53 | 2,231,200 |
| 2018-08-03 | $6.11 | $6.31 | $6.01 | $6.13 | $5.58 | 2,525,770 |
| 2018-08-02 | $6.27 | $6.27 | $5.91 | $6.13 | $5.58 | 4,818,570 |
| 2018-08-01 | $6.44 | $6.57 | $6.12 | $6.34 | $5.77 | 8,199,220 |
| 2018-07-31 | $6.04 | $6.72 | $5.98 | $6.66 | $6.06 | 12,577,040 |
| 2018-07-30 | $5.84 | $6.14 | $5.62 | $6.11 | $5.56 | 5,822,840 |
| 2018-07-27 | $5.61 | $6.15 | $5.61 | $5.85 | $5.32 | 4,474,390 |
| 2018-07-26 | $5.64 | $5.76 | $5.60 | $5.73 | $5.22 | 2,838,380 |
| 2018-07-25 | $5.40 | $5.78 | $5.39 | $5.73 | $5.22 | 3,768,710 |
| 2018-07-24 | $5.30 | $5.46 | $5.27 | $5.41 | $4.92 | 2,072,360 |
| 2018-07-23 | $5.30 | $5.32 | $5.19 | $5.31 | $4.83 | 1,706,300 |
| 2018-07-20 | $5.23 | $5.34 | $5.17 | $5.32 | $4.84 | 1,568,810 |
| 2018-07-19 | $5.29 | $5.31 | $5.16 | $5.25 | $4.78 | 1,295,800 |
| 2018-07-18 | $5.29 | $5.35 | $5.26 | $5.31 | $4.83 | 1,262,800 |
| 2018-07-17 | $5.33 | $5.37 | $5.23 | $5.29 | $4.82 | 865,800 |
| 2018-07-16 | $5.32 | $5.36 | $5.24 | $5.31 | $4.83 | 767,900 |
| 2018-07-13 | $5.36 | $5.38 | $5.27 | $5.35 | $4.87 | 1,514,450 |
| 2018-07-12 | $5.15 | $5.38 | $5.12 | $5.36 | $4.88 | 2,056,020 |
| 2018-07-11 | $5.36 | $5.36 | $5.05 | $5.22 | $4.75 | 1,289,810 |
| 2018-07-10 | $5.30 | $5.39 | $5.25 | $5.38 | $4.90 | 1,338,900 |
| 2018-07-09 | $5.22 | $5.33 | $5.20 | $5.30 | $4.82 | 1,145,500 |
| 2018-07-06 | $5.04 | $5.40 | $5.04 | $5.23 | $4.76 | 2,122,350 |
| 2018-07-05 | $5.50 | $5.51 | $5.12 | $5.14 | $4.68 | 3,241,930 |
| 2018-07-04 | $5.59 | $5.68 | $5.42 | $5.51 | $5.02 | 1,588,800 |
| 2018-07-03 | $5.64 | $5.65 | $5.46 | $5.62 | $5.12 | 1,309,500 |
| 2018-07-02 | $5.68 | $5.76 | $5.56 | $5.64 | $5.13 | 1,105,000 |
| 2018-06-29 | $5.59 | $5.79 | $5.59 | $5.70 | $5.19 | 2,334,200 |
| 2018-06-28 | $5.60 | $5.85 | $5.58 | $5.65 | $5.14 | 1,064,000 |
| 2018-06-27 | $5.70 | $5.77 | $5.56 | $5.72 | $5.21 | 1,140,600 |
| 2018-06-26 | $5.56 | $5.72 | $5.53 | $5.70 | $5.19 | 888,010 |
| 2018-06-25 | $5.46 | $5.71 | $5.46 | $5.67 | $5.16 | 1,207,000 |
| 2018-06-22 | $5.45 | $5.67 | $5.38 | $5.61 | $5.11 | 1,175,100 |
| 2018-06-21 | $5.67 | $5.71 | $5.50 | $5.66 | $5.04 | 1,369,810 |
| 2018-06-20 | $5.40 | $5.80 | $5.34 | $5.67 | $5.05 | 1,647,800 |
| 2018-06-19 | $6.06 | $6.06 | $5.46 | $5.51 | $4.91 | 2,613,500 |
| 2018-06-18 | $6.07 | $6.07 | $6.07 | $6.07 | $5.41 | 0 |
| 2018-06-15 | $6.15 | $6.24 | $6.04 | $6.07 | $5.41 | 974,200 |
| 2018-06-14 | $6.17 | $6.20 | $6.09 | $6.14 | $5.47 | 762,130 |
| 2018-06-13 | $6.29 | $6.32 | $6.15 | $6.17 | $5.50 | 1,282,000 |
| 2018-06-12 | $6.17 | $6.44 | $6.14 | $6.27 | $5.59 | 1,493,350 |
| 2018-06-11 | $6.18 | $6.22 | $6.11 | $6.13 | $5.46 | 803,700 |
| 2018-06-08 | $6.37 | $6.37 | $6.12 | $6.22 | $5.54 | 1,037,800 |
| 2018-06-07 | $6.33 | $6.47 | $6.25 | $6.35 | $5.66 | 1,549,100 |
| 2018-06-06 | $6.25 | $6.33 | $6.20 | $6.30 | $5.61 | 988,500 |
| 2018-06-05 | $6.18 | $6.27 | $6.12 | $6.23 | $5.55 | 914,400 |
| 2018-06-04 | $6.22 | $6.24 | $6.11 | $6.18 | $5.51 | 907,200 |
| 2018-06-01 | $6.24 | $6.32 | $6.11 | $6.17 | $5.50 | 1,325,500 |
| 2018-05-31 | $6.19 | $6.28 | $6.19 | $6.24 | $5.56 | 1,218,800 |
| 2018-05-30 | $6.41 | $6.41 | $6.16 | $6.21 | $5.53 | 1,650,000 |
| 2018-05-29 | $6.48 | $6.57 | $6.41 | $6.47 | $5.77 | 1,317,600 |
| 2018-05-28 | $6.69 | $6.70 | $6.50 | $6.52 | $5.81 | 1,589,550 |
| 2018-05-25 | $6.74 | $6.75 | $6.62 | $6.63 | $5.91 | 2,976,470 |
| 2018-05-24 | $6.80 | $7.14 | $6.66 | $6.80 | $6.06 | 6,442,720 |
| 2018-05-23 | $6.71 | $7.29 | $6.62 | $7.00 | $6.24 | 12,242,750 |
| 2018-05-22 | $6.77 | $6.83 | $6.69 | $6.77 | $6.03 | 1,982,800 |
| 2018-05-21 | $6.69 | $6.79 | $6.61 | $6.77 | $6.03 | 2,257,000 |
| 2018-05-18 | $6.54 | $6.68 | $6.46 | $6.65 | $5.93 | 3,513,370 |
| 2018-05-17 | $6.44 | $6.53 | $6.39 | $6.51 | $5.80 | 2,122,250 |
| 2018-05-16 | $6.32 | $6.54 | $6.29 | $6.46 | $5.76 | 3,508,290 |
| 2018-05-15 | $6.10 | $6.39 | $6.08 | $6.36 | $5.67 | 3,370,510 |
| 2018-05-14 | $6.40 | $6.44 | $6.14 | $6.15 | $5.48 | 3,246,570 |
| 2018-05-11 | $6.36 | $6.53 | $6.26 | $6.49 | $5.78 | 4,260,740 |
| 2018-05-10 | $6.29 | $6.37 | $6.25 | $6.35 | $5.66 | 2,521,600 |
| 2018-05-09 | $6.32 | $6.32 | $6.22 | $6.26 | $5.58 | 1,479,200 |
| 2018-05-08 | $6.25 | $6.29 | $6.20 | $6.28 | $5.60 | 2,393,520 |
| 2018-05-07 | $6.18 | $6.26 | $6.14 | $6.25 | $5.57 | 2,185,610 |
| 2018-05-04 | $6.19 | $6.22 | $6.09 | $6.15 | $5.48 | 1,609,300 |
| 2018-05-03 | $6.12 | $6.25 | $6.02 | $6.19 | $5.52 | 2,099,510 |
| 2018-05-02 | $6.31 | $6.39 | $6.00 | $6.12 | $5.45 | 4,790,150 |
| 2018-05-01 | $6.53 | $6.53 | $6.53 | $6.53 | $5.82 | 0 |
| 2018-04-30 | $6.53 | $6.53 | $6.53 | $6.53 | $5.82 | 0 |
| 2018-04-27 | $7.17 | $7.17 | $6.53 | $6.53 | $5.82 | 6,709,500 |
| 2018-04-26 | $7.47 | $7.51 | $7.24 | $7.26 | $6.47 | 1,001,900 |
| 2018-04-25 | $7.32 | $7.51 | $7.32 | $7.47 | $6.66 | 1,261,420 |
| 2018-04-24 | $7.26 | $7.41 | $7.23 | $7.35 | $6.55 | 1,077,500 |
| 2018-04-23 | $7.30 | $7.36 | $7.16 | $7.24 | $6.45 | 1,079,900 |
| 2018-04-20 | $7.57 | $7.57 | $7.31 | $7.31 | $6.51 | 1,413,300 |
| 2018-04-19 | $7.45 | $7.58 | $7.44 | $7.57 | $6.75 | 1,127,550 |
| 2018-04-18 | $7.43 | $7.59 | $7.30 | $7.47 | $6.66 | 1,594,600 |
| 2018-04-17 | $7.57 | $7.64 | $7.36 | $7.38 | $6.58 | 1,452,000 |
| 2018-04-16 | $7.72 | $7.78 | $7.56 | $7.57 | $6.75 | 1,376,000 |
| 2018-04-13 | $7.88 | $7.89 | $7.75 | $7.79 | $6.94 | 1,433,900 |
| 2018-04-12 | $7.82 | $7.93 | $7.79 | $7.83 | $6.98 | 1,847,380 |
| 2018-04-11 | $7.88 | $8.07 | $7.83 | $7.90 | $7.04 | 3,600,910 |
| 2018-04-10 | $7.68 | $7.74 | $7.62 | $7.72 | $6.88 | 1,552,540 |
| 2018-04-09 | $7.60 | $7.74 | $7.59 | $7.68 | $6.84 | 1,229,080 |
| 2018-04-06 | $7.67 | $7.67 | $7.67 | $7.67 | $6.84 | 0 |
| 2018-04-05 | $7.67 | $7.67 | $7.67 | $7.67 | $6.84 | 0 |
| 2018-04-04 | $7.69 | $7.79 | $7.66 | $7.67 | $6.84 | 1,455,580 |
| 2018-04-03 | $7.77 | $7.77 | $7.65 | $7.69 | $6.85 | 1,774,780 |
| 2018-04-02 | $7.79 | $7.98 | $7.78 | $7.86 | $7.00 | 1,980,930 |
| 2018-03-30 | $7.82 | $7.88 | $7.77 | $7.80 | $6.95 | 1,860,770 |
| 2018-03-29 | $7.67 | $7.82 | $7.67 | $7.77 | $6.92 | 1,258,400 |
| 2018-03-28 | $7.68 | $7.75 | $7.65 | $7.67 | $6.84 | 1,497,600 |
| 2018-03-27 | $7.66 | $7.84 | $7.66 | $7.75 | $6.91 | 2,163,220 |
| 2018-03-26 | $7.55 | $7.64 | $7.27 | $7.63 | $6.80 | 1,922,680 |
| 2018-03-23 | $7.91 | $8.05 | $7.50 | $7.62 | $6.79 | 3,804,470 |
| 2018-03-22 | $8.21 | $8.36 | $8.21 | $8.27 | $7.37 | 2,631,940 |
| 2018-03-21 | $8.26 | $8.38 | $8.22 | $8.27 | $7.37 | 2,180,300 |
| 2018-03-20 | $8.26 | $8.30 | $8.17 | $8.25 | $7.35 | 1,841,390 |
| 2018-03-19 | $8.46 | $8.46 | $8.27 | $8.29 | $7.39 | 1,828,680 |
| 2018-03-16 | $8.49 | $8.49 | $8.36 | $8.46 | $7.54 | 1,968,550 |
| 2018-03-15 | $8.29 | $8.48 | $8.21 | $8.44 | $7.52 | 4,480,700 |
| 2018-03-14 | $8.41 | $8.42 | $8.27 | $8.27 | $7.37 | 1,620,410 |
| 2018-03-13 | $8.46 | $8.48 | $8.31 | $8.39 | $7.48 | 2,586,980 |
| 2018-03-12 | $8.25 | $8.58 | $8.25 | $8.51 | $7.58 | 4,316,270 |
| 2018-03-09 | $8.18 | $8.27 | $8.11 | $8.25 | $7.35 | 2,489,010 |
| 2018-03-08 | $8.11 | $8.19 | $8.08 | $8.16 | $7.27 | 1,711,400 |
| 2018-03-07 | $8.26 | $8.26 | $8.09 | $8.11 | $7.23 | 1,803,390 |
| 2018-03-06 | $8.12 | $8.25 | $8.05 | $8.23 | $7.33 | 2,792,190 |
| 2018-03-05 | $8.13 | $8.20 | $8.09 | $8.15 | $7.26 | 1,462,320 |
| 2018-03-02 | $8.14 | $8.19 | $8.06 | $8.14 | $7.25 | 1,898,090 |
| 2018-03-01 | $7.98 | $8.20 | $7.90 | $8.18 | $7.29 | 2,154,220 |
| 2018-02-28 | $7.98 | $8.05 | $7.85 | $8.03 | $7.16 | 1,520,860 |
| 2018-02-27 | $8.05 | $8.06 | $7.95 | $7.97 | $7.10 | 1,589,900 |
| 2018-02-26 | $7.94 | $8.12 | $7.89 | $8.05 | $7.17 | 1,940,800 |
| 2018-02-23 | $7.90 | $7.94 | $7.85 | $7.92 | $7.06 | 1,093,200 |
| 2018-02-22 | $7.94 | $7.94 | $7.82 | $7.91 | $7.05 | 1,177,600 |
| 2018-02-21 | $7.77 | $7.77 | $7.77 | $7.77 | $6.92 | 0 |
| 2018-02-20 | $7.77 | $7.77 | $7.77 | $7.77 | $6.92 | 0 |
| 2018-02-19 | $7.77 | $7.77 | $7.77 | $7.77 | $6.92 | 0 |
| 2018-02-16 | $7.77 | $7.77 | $7.77 | $7.77 | $6.92 | 0 |
| 2018-02-15 | $7.77 | $7.77 | $7.77 | $7.77 | $6.92 | 0 |
| 2018-02-14 | $7.78 | $7.88 | $7.70 | $7.77 | $6.92 | 688,300 |
| 2018-02-13 | $7.83 | $7.89 | $7.76 | $7.78 | $6.93 | 1,029,800 |
| 2018-02-12 | $7.61 | $7.89 | $7.61 | $7.83 | $6.98 | 1,558,790 |
| 2018-02-09 | $7.87 | $7.87 | $7.50 | $7.58 | $6.76 | 2,626,600 |
| 2018-02-08 | $7.97 | $8.05 | $7.85 | $7.99 | $7.12 | 1,617,700 |
| 2018-02-07 | $8.00 | $8.12 | $7.73 | $7.97 | $7.10 | 2,322,900 |
| 2018-02-06 | $8.05 | $8.25 | $7.78 | $7.83 | $6.98 | 3,433,300 |
| 2018-02-05 | $7.79 | $8.21 | $7.71 | $8.17 | $7.28 | 2,452,300 |
| 2018-02-02 | $7.92 | $8.12 | $7.57 | $8.02 | $7.15 | 2,402,880 |
| 2018-02-01 | $8.31 | $8.40 | $7.91 | $7.95 | $7.08 | 3,354,140 |
| 2018-01-31 | $8.60 | $8.60 | $8.27 | $8.32 | $7.41 | 3,484,880 |
| 2018-01-30 | $8.79 | $8.81 | $7.94 | $8.61 | $7.67 | 3,918,850 |
| 2018-01-29 | $8.78 | $9.19 | $8.78 | $8.82 | $7.86 | 5,999,520 |
| 2018-01-26 | $8.70 | $8.87 | $8.68 | $8.69 | $7.74 | 6,979,370 |
| 2018-01-25 | $9.00 | $9.33 | $8.92 | $9.01 | $8.03 | 17,972,740 |
| 2018-01-24 | $8.40 | $8.63 | $8.35 | $8.59 | $7.66 | 5,076,530 |
| 2018-01-23 | $8.15 | $8.40 | $8.10 | $8.39 | $7.48 | 4,266,360 |
| 2018-01-22 | $8.17 | $8.21 | $8.02 | $8.15 | $7.26 | 1,467,690 |
| 2018-01-19 | $8.24 | $8.27 | $8.11 | $8.19 | $7.30 | 1,871,400 |
| 2018-01-18 | $8.06 | $8.21 | $7.98 | $8.20 | $7.31 | 2,297,180 |
| 2018-01-17 | $7.99 | $8.08 | $7.79 | $8.08 | $7.20 | 1,979,500 |
| 2018-01-16 | $8.01 | $8.03 | $7.88 | $7.97 | $7.10 | 1,517,630 |
| 2018-01-15 | $8.25 | $8.25 | $7.91 | $7.95 | $7.08 | 2,419,300 |
| 2018-01-12 | $8.35 | $8.35 | $8.20 | $8.23 | $7.33 | 1,600,310 |
| 2018-01-11 | $8.24 | $8.35 | $8.13 | $8.34 | $7.43 | 1,991,100 |
| 2018-01-10 | $8.39 | $8.39 | $8.17 | $8.19 | $7.30 | 2,173,270 |
| 2018-01-09 | $8.31 | $8.43 | $8.31 | $8.37 | $7.46 | 1,920,600 |
| 2018-01-08 | $8.39 | $8.50 | $8.32 | $8.35 | $7.44 | 2,501,000 |
| 2018-01-05 | $8.31 | $8.44 | $8.28 | $8.43 | $7.51 | 2,987,740 |
| 2018-01-04 | $8.37 | $8.43 | $8.30 | $8.32 | $7.41 | 2,462,340 |
| 2018-01-03 | $8.30 | $8.41 | $8.27 | $8.35 | $7.44 | 2,083,520 |
| 2018-01-02 | $8.17 | $8.38 | $8.15 | $8.33 | $7.42 | 2,455,370 |
| 2018-01-01 | $8.18 | $8.18 | $8.18 | $8.18 | $7.29 | 0 |
| 2017-12-29 | $8.00 | $8.19 | $7.91 | $8.18 | $7.29 | 1,814,140 |
| 2017-12-28 | $8.05 | $8.07 | $7.94 | $8.00 | $7.13 | 1,298,200 |
| 2017-12-27 | $7.89 | $8.11 | $7.86 | $8.00 | $7.13 | 2,721,980 |
| 2017-12-26 | $7.86 | $7.93 | $7.75 | $7.89 | $7.03 | 1,842,290 |
| 2017-12-25 | $8.12 | $8.16 | $7.81 | $7.85 | $7.00 | 2,713,950 |
| 2017-12-22 | $8.19 | $8.19 | $8.11 | $8.13 | $7.25 | 1,350,560 |
| 2017-12-21 | $8.34 | $8.34 | $8.09 | $8.17 | $7.28 | 2,129,040 |
| 2017-12-20 | $8.46 | $8.48 | $8.24 | $8.30 | $7.40 | 1,892,920 |
| 2017-12-19 | $8.33 | $8.47 | $8.29 | $8.46 | $7.54 | 2,490,480 |
| 2017-12-18 | $8.49 | $8.49 | $8.25 | $8.28 | $7.38 | 2,111,200 |
| 2017-12-15 | $8.46 | $8.52 | $8.41 | $8.49 | $7.57 | 1,514,600 |
| 2017-12-14 | $8.46 | $8.52 | $8.38 | $8.44 | $7.52 | 1,927,650 |
| 2017-12-13 | $8.45 | $8.49 | $8.39 | $8.46 | $7.54 | 2,169,920 |
| 2017-12-12 | $8.67 | $8.67 | $8.39 | $8.46 | $7.54 | 3,302,070 |
| 2017-12-11 | $8.56 | $8.70 | $8.50 | $8.65 | $7.71 | 2,119,960 |
| 2017-12-08 | $8.44 | $8.62 | $8.36 | $8.56 | $7.63 | 2,283,760 |
| 2017-12-07 | $8.50 | $8.51 | $8.39 | $8.44 | $7.52 | 2,259,700 |
| 2017-12-06 | $8.53 | $8.66 | $8.38 | $8.53 | $7.60 | 2,274,330 |
| 2017-12-05 | $8.94 | $9.01 | $8.45 | $8.62 | $7.68 | 3,357,260 |
| 2017-12-04 | $9.02 | $9.02 | $8.77 | $8.94 | $7.97 | 3,647,700 |
| 2017-12-01 | $9.04 | $9.04 | $8.87 | $9.03 | $8.05 | 3,265,280 |
| 2017-11-30 | $9.20 | $9.25 | $9.03 | $9.04 | $8.06 | 4,173,900 |
| 2017-11-29 | $8.98 | $9.12 | $8.88 | $9.08 | $8.09 | 4,180,020 |
| 2017-11-28 | $8.85 | $9.04 | $8.77 | $9.03 | $8.05 | 3,953,520 |
| 2017-11-27 | $8.88 | $8.96 | $8.69 | $8.87 | $7.90 | 3,069,600 |
| 2017-11-24 | $8.80 | $8.92 | $8.65 | $8.89 | $7.92 | 3,727,400 |
| 2017-11-23 | $8.70 | $8.90 | $8.58 | $8.80 | $7.84 | 3,847,300 |
| 2017-11-22 | $8.82 | $8.83 | $8.63 | $8.71 | $7.76 | 2,703,380 |
| 2017-11-21 | $8.85 | $8.95 | $8.72 | $8.78 | $7.82 | 2,020,600 |
| 2017-11-20 | $8.83 | $8.85 | $8.52 | $8.84 | $7.88 | 2,159,580 |
| 2017-11-17 | $9.21 | $9.21 | $8.74 | $8.82 | $7.86 | 3,709,790 |
| 2017-11-16 | $9.15 | $9.34 | $9.10 | $9.21 | $8.21 | 2,458,920 |
| 2017-11-15 | $9.15 | $9.25 | $9.10 | $9.18 | $8.18 | 2,937,580 |
| 2017-11-14 | $9.52 | $9.53 | $9.03 | $9.16 | $8.16 | 6,255,550 |
| 2017-11-13 | $9.46 | $9.56 | $9.37 | $9.49 | $8.46 | 2,299,300 |
| 2017-11-10 | $9.59 | $9.63 | $9.34 | $9.46 | $8.43 | 4,579,150 |
| 2017-11-09 | $9.80 | $9.80 | $9.50 | $9.59 | $8.55 | 2,930,690 |
| 2017-11-08 | $9.54 | $9.62 | $9.44 | $9.55 | $8.51 | 4,549,560 |
| 2017-11-07 | $9.50 | $9.61 | $9.38 | $9.58 | $8.54 | 3,597,000 |
| 2017-11-06 | $9.37 | $9.54 | $9.28 | $9.51 | $8.48 | 3,824,640 |
| 2017-11-03 | $9.99 | $9.99 | $9.20 | $9.28 | $8.27 | 7,500,600 |
| 2017-11-02 | $9.96 | $10.07 | $9.81 | $9.95 | $8.87 | 4,474,980 |
| 2017-11-01 | $10.44 | $10.44 | $9.92 | $9.97 | $8.89 | 6,147,480 |
| 2017-10-31 | $10.40 | $10.50 | $10.23 | $10.45 | $9.31 | 4,086,970 |
| 2017-10-30 | $11.30 | $11.30 | $10.44 | $10.44 | $9.30 | 10,698,350 |
| 2017-10-27 | $11.59 | $11.77 | $11.40 | $11.60 | $10.34 | 4,151,210 |
| 2017-10-26 | $11.56 | $11.64 | $11.45 | $11.61 | $10.35 | 2,840,220 |
| 2017-10-25 | $11.53 | $11.68 | $11.48 | $11.56 | $10.30 | 2,971,700 |
| 2017-10-24 | $11.60 | $11.60 | $11.35 | $11.54 | $10.28 | 2,415,830 |
| 2017-10-23 | $11.52 | $11.62 | $11.46 | $11.58 | $10.32 | 1,664,560 |
| 2017-10-20 | $11.35 | $11.65 | $11.27 | $11.58 | $10.32 | 2,068,700 |
| 2017-10-19 | $11.53 | $11.60 | $11.15 | $11.51 | $10.26 | 4,829,610 |
| 2017-10-18 | $11.86 | $11.92 | $11.51 | $11.53 | $10.28 | 3,722,730 |
| 2017-10-17 | $12.05 | $12.12 | $11.71 | $11.86 | $10.57 | 5,198,430 |
| 2017-10-16 | $12.36 | $12.39 | $12.06 | $12.08 | $10.77 | 5,155,130 |
| 2017-10-13 | $12.43 | $12.56 | $12.22 | $12.34 | $11.00 | 6,435,050 |
| 2017-10-12 | $12.19 | $12.48 | $12.05 | $12.44 | $11.09 | 10,294,510 |
| 2017-10-11 | $12.18 | $12.28 | $12.07 | $12.24 | $10.91 | 6,731,260 |
| 2017-10-10 | $11.70 | $12.30 | $11.66 | $12.25 | $10.92 | 9,511,540 |
| 2017-10-09 | $11.90 | $11.95 | $11.72 | $11.78 | $10.50 | 4,405,530 |
| 2017-10-06 | $11.75 | $11.75 | $11.75 | $11.75 | $10.47 | 0 |
| 2017-10-05 | $11.75 | $11.75 | $11.75 | $11.75 | $10.47 | 0 |
| 2017-10-04 | $11.75 | $11.75 | $11.75 | $11.75 | $10.47 | 0 |
| 2017-10-03 | $11.75 | $11.75 | $11.75 | $11.75 | $10.47 | 0 |
| 2017-10-02 | $11.75 | $11.75 | $11.75 | $11.75 | $10.47 | 0 |
| 2017-09-29 | $11.74 | $11.80 | $11.57 | $11.75 | $10.47 | 4,229,660 |
| 2017-09-28 | $11.68 | $11.92 | $11.52 | $11.72 | $10.44 | 5,197,820 |
| 2017-09-27 | $11.60 | $11.85 | $11.51 | $11.81 | $10.52 | 5,268,450 |
| 2017-09-26 | $11.40 | $11.81 | $11.18 | $11.71 | $10.44 | 8,208,990 |
| 2017-09-25 | $12.12 | $12.49 | $11.71 | $11.79 | $10.51 | 12,625,770 |
| 2017-09-22 | $11.67 | $11.67 | $11.38 | $11.56 | $10.30 | 4,638,500 |
| 2017-09-21 | $11.87 | $11.96 | $11.62 | $11.63 | $10.36 | 5,486,800 |
| 2017-09-20 | $11.77 | $11.89 | $11.62 | $11.87 | $10.58 | 6,240,560 |
| 2017-09-19 | $12.22 | $12.27 | $11.71 | $11.81 | $10.52 | 10,929,410 |
| 2017-09-18 | $12.16 | $12.33 | $12.02 | $12.32 | $10.98 | 7,078,880 |
| 2017-09-15 | $12.69 | $12.74 | $12.22 | $12.29 | $10.95 | 15,108,900 |
| 2017-09-14 | $12.09 | $13.27 | $11.98 | $12.96 | $11.55 | 25,530,370 |
| 2017-09-13 | $12.10 | $12.21 | $11.86 | $12.12 | $10.80 | 6,295,990 |
| 2017-09-12 | $12.25 | $12.44 | $12.08 | $12.10 | $10.78 | 10,237,170 |
| 2017-09-11 | $12.16 | $12.35 | $11.95 | $12.33 | $10.99 | 9,018,180 |
| 2017-09-08 | $12.13 | $12.34 | $12.03 | $12.18 | $10.85 | 8,300,860 |
| 2017-09-07 | $12.42 | $12.46 | $12.09 | $12.22 | $10.89 | 10,893,720 |
| 2017-09-06 | $12.39 | $12.40 | $12.16 | $12.37 | $11.02 | 9,732,130 |
| 2017-09-05 | $12.54 | $12.70 | $12.14 | $12.48 | $11.12 | 11,609,700 |
| 2017-09-04 | $12.72 | $12.91 | $12.44 | $12.58 | $11.21 | 17,476,720 |
| 2017-09-01 | $12.68 | $12.96 | $12.38 | $12.95 | $11.54 | 28,642,190 |
| 2017-08-31 | $12.00 | $12.67 | $12.00 | $12.67 | $11.29 | 31,524,790 |
| 2017-08-30 | $11.01 | $11.62 | $11.01 | $11.52 | $10.27 | 8,438,000 |
| 2017-08-29 | $11.25 | $11.36 | $11.01 | $11.09 | $9.88 | 4,617,620 |
| 2017-08-28 | $11.20 | $11.38 | $11.10 | $11.25 | $10.03 | 3,403,430 |
| 2017-08-25 | $10.98 | $11.18 | $10.98 | $11.12 | $9.91 | 2,511,920 |
| 2017-08-24 | $11.29 | $11.32 | $11.02 | $11.02 | $9.82 | 3,003,830 |
| 2017-08-23 | $11.36 | $11.40 | $11.19 | $11.29 | $10.06 | 2,895,500 |
| 2017-08-22 | $11.52 | $11.60 | $11.33 | $11.36 | $10.12 | 4,002,100 |
| 2017-08-21 | $11.18 | $11.66 | $11.18 | $11.60 | $10.34 | 7,877,180 |
| 2017-08-18 | $11.33 | $11.33 | $11.12 | $11.23 | $10.01 | 3,630,990 |
| 2017-08-17 | $11.31 | $11.44 | $11.15 | $11.38 | $10.14 | 5,773,170 |
| 2017-08-16 | $10.85 | $11.43 | $10.80 | $11.36 | $10.12 | 6,045,990 |
| 2017-08-15 | $10.87 | $10.98 | $10.80 | $10.94 | $9.75 | 2,488,190 |
| 2017-08-14 | $10.75 | $11.00 | $10.60 | $10.93 | $9.74 | 2,600,210 |
| 2017-08-11 | $10.68 | $10.93 | $10.54 | $10.74 | $9.57 | 4,441,410 |
| 2017-08-10 | $11.12 | $11.15 | $10.68 | $10.71 | $9.54 | 6,747,330 |
| 2017-08-09 | $11.08 | $11.24 | $11.06 | $11.12 | $9.91 | 3,523,830 |
| 2017-08-08 | $11.19 | $11.27 | $11.05 | $11.10 | $9.89 | 4,933,110 |
| 2017-08-07 | $11.18 | $11.35 | $11.02 | $11.27 | $10.04 | 6,568,680 |
| 2017-08-04 | $11.68 | $11.75 | $11.25 | $11.27 | $10.04 | 8,519,670 |
| 2017-08-03 | $11.17 | $11.78 | $11.09 | $11.69 | $10.42 | 10,000,720 |
| 2017-08-02 | $11.18 | $11.50 | $11.00 | $11.16 | $9.95 | 7,286,220 |
| 2017-08-01 | $11.37 | $11.68 | $11.18 | $11.31 | $10.08 | 7,861,580 |
| 2017-07-31 | $11.16 | $11.51 | $10.99 | $11.40 | $10.16 | 8,170,560 |
| 2017-07-28 | $11.17 | $11.24 | $10.95 | $11.16 | $9.95 | 5,903,600 |
| 2017-07-27 | $11.11 | $11.39 | $10.99 | $11.18 | $9.96 | 10,309,720 |
| 2017-07-26 | $10.84 | $11.08 | $10.65 | $11.06 | $9.86 | 7,880,710 |
| 2017-07-25 | $10.73 | $10.98 | $10.47 | $10.93 | $9.74 | 5,718,520 |
| 2017-07-24 | $10.46 | $10.95 | $10.44 | $10.73 | $9.56 | 7,935,250 |
| 2017-07-21 | $10.31 | $10.65 | $10.18 | $10.59 | $9.44 | 7,001,800 |
| 2017-07-20 | $10.29 | $10.58 | $10.22 | $10.38 | $9.25 | 7,138,630 |
| 2017-07-19 | $10.20 | $10.64 | $10.11 | $10.37 | $9.24 | 10,331,270 |
| 2017-07-18 | $9.70 | $9.97 | $9.69 | $9.93 | $8.85 | 3,208,780 |
| 2017-07-17 | $10.92 | $10.92 | $9.82 | $9.82 | $8.75 | 6,409,140 |
| 2017-07-14 | $10.95 | $10.98 | $10.73 | $10.91 | $9.72 | 3,605,370 |
| 2017-07-13 | $11.08 | $11.18 | $10.83 | $11.03 | $9.83 | 3,392,080 |
| 2017-07-12 | $10.96 | $11.50 | $10.74 | $11.08 | $9.87 | 5,542,510 |
| 2017-07-11 | $11.34 | $11.38 | $10.93 | $10.99 | $9.76 | 5,385,990 |
| 2017-07-10 | $11.20 | $11.57 | $11.12 | $11.39 | $10.11 | 7,168,280 |
| 2017-07-07 | $10.87 | $11.34 | $10.83 | $11.26 | $10.00 | 5,936,000 |
| 2017-07-06 | $10.90 | $11.03 | $10.55 | $10.93 | $9.71 | 4,581,110 |
| 2017-07-05 | $10.83 | $10.97 | $10.68 | $10.90 | $9.68 | 3,726,850 |
| 2017-07-04 | $10.97 | $11.13 | $10.83 | $10.84 | $9.63 | 3,732,920 |
| 2017-07-03 | $10.76 | $11.00 | $10.66 | $11.00 | $9.77 | 4,170,110 |
| 2017-06-30 | $10.82 | $10.83 | $10.55 | $10.78 | $9.57 | 4,164,010 |
| 2017-06-29 | $10.87 | $10.93 | $10.74 | $10.84 | $9.63 | 3,889,740 |
| 2017-06-28 | $10.62 | $11.15 | $10.52 | $10.87 | $9.65 | 6,961,870 |
| 2017-06-27 | $10.55 | $10.74 | $10.45 | $10.64 | $9.45 | 4,087,230 |
| 2017-06-26 | $10.38 | $10.66 | $10.36 | $10.55 | $9.37 | 4,552,890 |
| 2017-06-23 | $10.04 | $10.44 | $9.94 | $10.37 | $9.21 | 3,998,100 |
| 2017-06-22 | $10.46 | $10.46 | $10.00 | $10.04 | $8.92 | 4,135,720 |
| 2017-06-21 | $10.50 | $10.56 | $10.32 | $10.45 | $9.28 | 3,380,620 |
| 2017-06-20 | $10.27 | $10.50 | $10.20 | $10.48 | $9.31 | 3,578,990 |
| 2017-06-19 | $10.05 | $10.48 | $9.96 | $10.30 | $9.15 | 3,427,480 |
| 2017-06-16 | $10.05 | $10.09 | $9.91 | $10.05 | $8.92 | 2,958,630 |
| 2017-06-15 | $9.63 | $10.18 | $9.63 | $10.02 | $8.90 | 4,555,250 |
| 2017-06-14 | $9.73 | $9.84 | $9.60 | $9.61 | $8.53 | 2,691,230 |
| 2017-06-13 | $9.25 | $9.80 | $9.20 | $9.75 | $8.66 | 3,371,390 |
| 2017-06-12 | $9.64 | $9.64 | $9.15 | $9.20 | $8.17 | 2,767,890 |
| 2017-06-09 | $9.68 | $9.72 | $9.46 | $9.65 | $8.57 | 2,287,760 |
| 2017-06-08 | $9.76 | $9.88 | $9.61 | $9.69 | $8.60 | 2,437,610 |
| 2017-06-07 | $9.42 | $9.80 | $9.42 | $9.78 | $8.68 | 3,130,020 |
| 2017-06-06 | $9.40 | $9.60 | $9.33 | $9.48 | $8.42 | 2,081,010 |
| 2017-06-05 | $9.29 | $9.54 | $9.22 | $9.42 | $8.36 | 2,611,200 |
| 2017-06-02 | $8.98 | $9.33 | $8.75 | $9.29 | $8.25 | 3,158,150 |
| 2017-06-01 | $9.60 | $9.66 | $9.06 | $9.10 | $8.08 | 3,644,490 |
| 2017-05-31 | $9.86 | $9.97 | $9.55 | $9.55 | $8.48 | 2,596,520 |
| 2017-05-30 | $9.72 | $9.72 | $9.72 | $9.72 | $8.63 | 0 |
| 2017-05-29 | $9.72 | $9.72 | $9.72 | $9.72 | $8.63 | 0 |
| 2017-05-26 | $9.83 | $9.86 | $9.61 | $9.72 | $8.63 | 2,045,550 |
| 2017-05-25 | $9.77 | $9.90 | $9.55 | $9.83 | $8.73 | 2,546,840 |
| 2017-05-24 | $9.69 | $9.86 | $9.52 | $9.79 | $8.69 | 3,111,450 |
| 2017-05-23 | $10.42 | $10.42 | $9.72 | $9.77 | $8.68 | 4,367,230 |
| 2017-05-22 | $10.50 | $10.67 | $10.37 | $10.42 | $9.25 | 2,652,880 |
| 2017-05-19 | $10.80 | $10.93 | $10.43 | $10.59 | $9.40 | 2,829,260 |
| 2017-05-18 | $10.83 | $10.99 | $10.77 | $10.83 | $9.62 | 2,274,820 |
| 2017-05-17 | $11.02 | $11.07 | $10.85 | $10.93 | $9.71 | 2,968,170 |
| 2017-05-16 | $10.67 | $11.05 | $10.38 | $10.99 | $9.76 | 3,214,190 |
| 2017-05-15 | $10.64 | $10.79 | $10.47 | $10.68 | $9.48 | 1,912,430 |
| 2017-05-12 | $10.58 | $10.78 | $10.46 | $10.55 | $9.37 | 2,280,960 |
| 2017-05-11 | $10.27 | $10.62 | $10.18 | $10.52 | $9.34 | 2,812,820 |
| 2017-05-10 | $10.80 | $10.89 | $10.20 | $10.26 | $9.11 | 3,567,980 |
| 2017-05-09 | $10.78 | $10.99 | $10.71 | $10.81 | $9.60 | 3,026,140 |
| 2017-05-08 | $11.00 | $11.16 | $10.78 | $10.79 | $9.58 | 2,379,360 |
| 2017-05-05 | $11.10 | $11.37 | $11.00 | $11.05 | $9.81 | 2,421,210 |
| 2017-05-04 | $11.36 | $11.54 | $11.21 | $11.24 | $9.98 | 3,822,300 |
| 2017-05-03 | $10.90 | $11.44 | $10.90 | $11.38 | $10.11 | 4,897,450 |
| 2017-05-02 | $10.84 | $11.25 | $10.72 | $11.01 | $9.78 | 4,135,300 |
| 2017-05-01 | $10.78 | $10.78 | $10.78 | $10.78 | $9.57 | 0 |
| 2017-04-28 | $10.48 | $10.83 | $10.36 | $10.78 | $9.57 | 3,273,240 |
| 2017-04-27 | $10.21 | $10.54 | $10.01 | $10.41 | $9.24 | 3,337,280 |
| 2017-04-26 | $10.05 | $10.36 | $9.98 | $10.28 | $9.13 | 3,102,530 |
| 2017-04-25 | $9.93 | $10.10 | $9.90 | $9.93 | $8.82 | 3,168,110 |
| 2017-04-24 | $10.75 | $10.75 | $9.82 | $9.92 | $8.81 | 4,263,380 |
| 2017-04-21 | $11.00 | $11.15 | $10.73 | $10.76 | $9.55 | 2,944,120 |
| 2017-04-20 | $11.62 | $11.62 | $10.73 | $11.11 | $9.87 | 4,852,240 |
| 2017-04-19 | $11.87 | $11.87 | $11.35 | $11.47 | $10.19 | 3,111,670 |
| 2017-04-18 | $12.00 | $12.13 | $11.82 | $11.89 | $10.56 | 3,190,410 |
| 2017-04-17 | $11.66 | $12.16 | $11.59 | $11.97 | $10.63 | 6,034,080 |
| 2017-04-14 | $12.24 | $12.24 | $11.59 | $11.69 | $10.38 | 5,900,920 |
| 2017-04-13 | $11.94 | $12.31 | $11.78 | $12.24 | $10.87 | 5,980,140 |
| 2017-04-12 | $11.80 | $12.09 | $11.74 | $11.94 | $10.60 | 4,374,960 |
| 2017-04-11 | $11.70 | $11.88 | $11.50 | $11.80 | $10.48 | 4,933,460 |
| 2017-04-10 | $11.80 | $11.85 | $11.38 | $11.74 | $10.42 | 5,237,990 |
| 2017-04-07 | $11.40 | $11.64 | $11.29 | $11.49 | $10.20 | 5,642,510 |
| 2017-04-06 | $11.73 | $11.73 | $11.39 | $11.40 | $10.12 | 3,662,160 |
| 2017-04-05 | $11.56 | $11.56 | $11.26 | $11.39 | $10.11 | 2,925,670 |
| 2017-04-04 | $11.21 | $11.21 | $11.21 | $11.21 | $9.95 | 0 |
| 2017-04-03 | $11.21 | $11.21 | $11.21 | $11.21 | $9.95 | 0 |
| 2017-03-31 | $11.35 | $11.40 | $11.10 | $11.21 | $9.95 | 3,760,430 |
| 2017-03-30 | $12.02 | $12.02 | $11.05 | $11.32 | $10.05 | 7,055,610 |
| 2017-03-29 | $12.02 | $12.16 | $11.75 | $12.02 | $10.67 | 3,054,780 |
| 2017-03-28 | $12.03 | $12.08 | $11.90 | $11.98 | $10.64 | 1,914,460 |
| 2017-03-27 | $11.88 | $12.06 | $11.79 | $12.01 | $10.66 | 3,264,920 |
| 2017-03-24 | $12.23 | $12.24 | $11.70 | $11.89 | $10.56 | 5,896,760 |
| 2017-03-23 | $12.21 | $12.33 | $12.06 | $12.22 | $10.85 | 2,206,970 |
| 2017-03-22 | $12.50 | $12.54 | $12.00 | $12.18 | $10.82 | 4,294,770 |
| 2017-03-21 | $12.59 | $12.59 | $12.42 | $12.51 | $11.11 | 2,442,120 |
| 2017-03-20 | $12.23 | $12.61 | $12.23 | $12.60 | $11.19 | 4,337,850 |
| 2017-03-17 | $12.65 | $12.65 | $12.21 | $12.29 | $10.91 | 5,857,790 |
| 2017-03-16 | $12.61 | $12.72 | $12.54 | $12.63 | $11.22 | 3,309,820 |
| 2017-03-15 | $12.72 | $12.86 | $12.49 | $12.62 | $11.21 | 3,048,490 |
| 2017-03-14 | $12.79 | $12.91 | $12.67 | $12.69 | $11.27 | 4,822,100 |
| 2017-03-13 | $12.74 | $12.84 | $12.62 | $12.75 | $11.32 | 2,747,190 |
| 2017-03-10 | $12.72 | $12.92 | $12.68 | $12.76 | $11.33 | 3,082,670 |
| 2017-03-09 | $12.75 | $12.95 | $12.70 | $12.78 | $11.35 | 4,635,800 |
| 2017-03-08 | $13.10 | $13.29 | $12.74 | $12.79 | $11.36 | 6,299,040 |
| 2017-03-07 | $13.06 | $13.37 | $12.94 | $13.17 | $11.69 | 7,089,660 |
| 2017-03-06 | $12.71 | $13.20 | $12.63 | $13.14 | $11.67 | 5,276,150 |
| 2017-03-03 | $12.68 | $12.78 | $12.53 | $12.76 | $11.33 | 2,293,390 |
| 2017-03-02 | $12.73 | $12.79 | $12.53 | $12.70 | $11.28 | 3,657,520 |
| 2017-03-01 | $12.66 | $12.83 | $12.65 | $12.68 | $11.26 | 2,500,030 |
| 2017-02-28 | $12.60 | $12.81 | $12.53 | $12.73 | $11.30 | 3,211,390 |
| 2017-02-27 | $12.93 | $13.00 | $12.57 | $12.63 | $11.22 | 4,119,220 |
| 2017-02-24 | $12.95 | $13.03 | $12.78 | $13.02 | $11.56 | 3,352,590 |
| 2017-02-23 | $13.19 | $13.19 | $12.82 | $13.03 | $11.57 | 4,378,790 |
| 2017-02-22 | $13.25 | $13.37 | $13.02 | $13.19 | $11.71 | 4,329,850 |
| 2017-02-21 | $13.27 | $13.27 | $13.05 | $13.19 | $11.71 | 2,801,680 |
| 2017-02-20 | $13.06 | $13.27 | $13.00 | $13.20 | $11.72 | 3,075,900 |
| 2017-02-17 | $13.35 | $13.49 | $13.03 | $13.13 | $11.66 | 3,057,060 |
| 2017-02-16 | $13.21 | $13.56 | $13.00 | $13.40 | $11.90 | 5,106,900 |
| 2017-02-15 | $13.43 | $13.51 | $12.85 | $13.28 | $11.79 | 7,348,710 |
| 2017-02-14 | $13.46 | $13.88 | $13.29 | $13.54 | $12.02 | 8,000,940 |
| 2017-02-13 | $13.10 | $13.80 | $12.85 | $13.61 | $12.09 | 8,023,970 |
| 2017-02-10 | $12.90 | $12.97 | $12.70 | $12.94 | $11.49 | 3,246,230 |
| 2017-02-09 | $12.57 | $12.94 | $12.49 | $12.88 | $11.44 | 3,413,090 |
| 2017-02-08 | $12.49 | $12.56 | $12.35 | $12.54 | $11.14 | 2,343,210 |
| 2017-02-07 | $12.47 | $12.65 | $12.27 | $12.49 | $11.09 | 2,502,980 |
| 2017-02-06 | $12.31 | $12.60 | $12.30 | $12.41 | $11.02 | 2,196,020 |
| 2017-02-03 | $12.43 | $12.57 | $12.30 | $12.33 | $10.95 | 1,260,070 |
| 2017-02-02 | $12.43 | $12.43 | $12.43 | $12.43 | $11.04 | 0 |
| 2017-02-01 | $12.43 | $12.43 | $12.43 | $12.43 | $11.04 | 0 |
| 2017-01-31 | $12.43 | $12.43 | $12.43 | $12.43 | $11.04 | 0 |
| 2017-01-30 | $12.43 | $12.43 | $12.43 | $12.43 | $11.04 | 0 |
| 2017-01-27 | $12.43 | $12.43 | $12.43 | $12.43 | $11.04 | 0 |
| 2017-01-26 | $12.31 | $12.48 | $12.18 | $12.43 | $11.04 | 1,348,270 |
| 2017-01-25 | $12.22 | $12.39 | $12.17 | $12.29 | $10.91 | 1,215,350 |
| 2017-01-24 | $12.53 | $12.53 | $12.21 | $12.22 | $10.85 | 1,902,960 |
| 2017-01-23 | $12.28 | $12.68 | $12.22 | $12.49 | $11.09 | 2,309,120 |
| 2017-01-20 | $12.03 | $12.45 | $12.00 | $12.33 | $10.95 | 1,959,640 |
| 2017-01-19 | $11.93 | $12.10 | $11.81 | $12.07 | $10.72 | 2,026,760 |
| 2017-01-18 | $11.96 | $12.18 | $11.82 | $11.94 | $10.60 | 2,016,450 |
| 2017-01-17 | $11.66 | $12.03 | $11.42 | $11.95 | $10.61 | 2,868,100 |
| 2017-01-16 | $12.48 | $12.48 | $11.28 | $11.66 | $10.35 | 4,741,240 |
| 2017-01-13 | $13.08 | $13.10 | $12.48 | $12.53 | $11.13 | 3,842,100 |
| 2017-01-12 | $13.43 | $13.65 | $13.00 | $13.02 | $11.56 | 4,117,560 |
| 2017-01-11 | $14.00 | $14.00 | $13.30 | $13.57 | $12.05 | 4,574,740 |
| 2017-01-10 | $13.61 | $14.19 | $13.52 | $14.02 | $12.45 | 6,481,410 |
| 2017-01-09 | $13.77 | $13.83 | $13.48 | $13.59 | $12.07 | 4,109,520 |
| 2017-01-06 | $13.40 | $13.95 | $13.19 | $13.80 | $12.25 | 6,493,590 |
| 2017-01-05 | $13.17 | $14.07 | $13.05 | $13.42 | $11.92 | 7,411,120 |
| 2017-01-04 | $13.00 | $13.15 | $12.77 | $13.13 | $11.66 | 3,437,760 |
| 2017-01-03 | $12.68 | $12.98 | $12.50 | $12.91 | $11.46 | 4,260,890 |
| 2017-01-02 | $12.55 | $12.55 | $12.55 | $12.55 | $11.14 | 0 |
| 2016-12-30 | $12.50 | $12.68 | $12.50 | $12.55 | $11.14 | 2,202,380 |
| 2016-12-29 | $12.56 | $12.78 | $12.50 | $12.58 | $11.17 | 1,960,900 |
| 2016-12-28 | $12.90 | $13.03 | $12.63 | $12.64 | $11.22 | 2,488,460 |
| 2016-12-27 | $12.79 | $13.10 | $12.63 | $12.90 | $11.45 | 2,506,550 |
| 2016-12-26 | $12.47 | $12.86 | $12.28 | $12.78 | $11.35 | 2,463,210 |
| 2016-12-23 | $12.52 | $12.72 | $12.52 | $12.62 | $11.21 | 2,014,870 |
| 2016-12-22 | $12.42 | $12.67 | $12.33 | $12.52 | $11.12 | 1,940,740 |
| 2016-12-21 | $12.45 | $12.89 | $12.41 | $12.44 | $11.05 | 2,828,130 |
| 2016-12-20 | $12.21 | $12.49 | $12.12 | $12.45 | $11.06 | 2,567,630 |
| 2016-12-19 | $12.27 | $12.27 | $12.09 | $12.24 | $10.87 | 1,641,290 |
| 2016-12-16 | $12.18 | $12.36 | $12.01 | $12.21 | $10.84 | 3,295,970 |
| 2016-12-15 | $11.68 | $12.25 | $11.55 | $12.12 | $10.76 | 3,519,870 |
| 2016-12-14 | $11.56 | $11.88 | $11.45 | $11.68 | $10.37 | 2,848,840 |
| 2016-12-13 | $11.22 | $11.59 | $11.18 | $11.55 | $10.26 | 4,550,990 |
| 2016-12-12 | $12.71 | $12.82 | $11.43 | $11.48 | $10.19 | 7,264,510 |
| 2016-12-09 | $13.28 | $13.38 | $12.60 | $12.70 | $11.28 | 4,403,200 |
| 2016-12-08 | $13.33 | $13.50 | $13.11 | $13.27 | $11.78 | 2,545,180 |
| 2016-12-07 | $13.26 | $13.46 | $13.22 | $13.32 | $11.83 | 2,333,530 |
| 2016-12-06 | $13.19 | $13.41 | $13.10 | $13.30 | $11.81 | 2,218,360 |
| 2016-12-05 | $12.83 | $13.19 | $12.31 | $13.09 | $11.62 | 3,283,910 |
| 2016-12-02 | $13.50 | $13.63 | $12.85 | $12.88 | $11.44 | 3,811,260 |
| 2016-12-01 | $13.63 | $13.68 | $13.46 | $13.52 | $12.01 | 2,310,640 |
| 2016-11-30 | $13.53 | $13.70 | $13.20 | $13.66 | $12.13 | 5,163,280 |
| 2016-11-29 | $14.21 | $14.30 | $13.68 | $13.71 | $12.17 | 4,990,290 |
| 2016-11-28 | $14.01 | $14.33 | $14.01 | $14.21 | $12.62 | 3,533,040 |
| 2016-11-25 | $14.40 | $14.60 | $13.50 | $14.09 | $12.51 | 9,374,300 |
| 2016-11-24 | $15.20 | $15.21 | $14.50 | $14.54 | $12.91 | 6,119,110 |
| 2016-11-23 | $15.01 | $15.19 | $14.88 | $15.17 | $13.47 | 4,786,920 |
| 2016-11-22 | $15.05 | $15.37 | $14.82 | $15.15 | $13.45 | 9,554,670 |
| 2016-11-21 | $14.11 | $15.53 | $13.98 | $15.11 | $13.42 | 11,524,240 |
| 2016-11-18 | $14.16 | $14.32 | $14.10 | $14.12 | $12.54 | 2,480,690 |
| 2016-11-17 | $14.30 | $14.46 | $13.93 | $14.25 | $12.65 | 4,044,630 |
| 2016-11-16 | $14.00 | $14.66 | $13.96 | $14.30 | $12.70 | 7,392,220 |
| 2016-11-15 | $14.03 | $14.14 | $13.75 | $14.00 | $12.43 | 3,799,660 |
| 2016-11-14 | $14.10 | $14.31 | $13.85 | $14.04 | $12.47 | 6,300,550 |
| 2016-11-11 | $13.48 | $14.46 | $13.48 | $14.22 | $12.63 | 11,225,210 |
| 2016-11-10 | $13.36 | $13.87 | $13.36 | $13.60 | $12.08 | 4,987,460 |
| 2016-11-09 | $13.42 | $13.51 | $13.06 | $13.34 | $11.85 | 3,262,460 |
| 2016-11-08 | $13.48 | $13.63 | $13.36 | $13.42 | $11.92 | 4,478,840 |
| 2016-11-07 | $13.36 | $13.82 | $13.36 | $13.47 | $11.96 | 4,597,800 |
| 2016-11-04 | $13.49 | $13.55 | $13.37 | $13.45 | $11.94 | 3,895,850 |
| 2016-11-03 | $13.36 | $13.50 | $13.21 | $13.49 | $11.98 | 4,231,510 |
| 2016-11-02 | $13.33 | $13.53 | $13.23 | $13.37 | $11.87 | 4,042,470 |
| 2016-11-01 | $12.81 | $13.42 | $12.80 | $13.34 | $11.85 | 6,822,470 |
| 2016-10-31 | $13.39 | $13.53 | $12.82 | $12.89 | $11.45 | 0 |
| 2016-10-28 | $13.40 | $13.58 | $13.21 | $13.28 | $11.79 | 3,121,560 |
| 2016-10-27 | $13.55 | $13.76 | $13.38 | $13.39 | $11.89 | 4,755,720 |
| 2016-10-26 | $13.29 | $13.69 | $13.12 | $13.66 | $12.13 | 9,939,890 |
| 2016-10-25 | $13.29 | $13.39 | $13.16 | $13.27 | $11.78 | 5,371,620 |
| 2016-10-24 | $13.45 | $13.60 | $13.15 | $13.28 | $11.79 | 7,870,670 |
| 2016-10-21 | $13.90 | $13.93 | $13.11 | $13.51 | $12.00 | 6,941,740 |
| 2016-10-20 | $14.11 | $14.25 | $13.82 | $13.97 | $12.41 | 4,914,270 |
| 2016-10-19 | $13.84 | $14.50 | $13.82 | $14.09 | $12.51 | 7,781,650 |
| 2016-10-18 | $13.67 | $14.08 | $13.65 | $13.91 | $12.35 | 5,519,110 |
| 2016-10-17 | $14.50 | $14.50 | $13.66 | $13.78 | $12.24 | 10,758,980 |
| 2016-10-14 | $13.61 | $14.89 | $13.35 | $14.51 | $12.88 | 14,702,970 |
| 2016-10-13 | $13.26 | $13.76 | $13.16 | $13.60 | $12.08 | 13,010,610 |
| 2016-10-12 | $13.29 | $13.30 | $13.04 | $13.08 | $11.61 | 6,619,890 |
| 2016-10-11 | $13.21 | $13.55 | $13.02 | $13.39 | $11.89 | 9,687,500 |
| 2016-10-10 | $13.20 | $13.29 | $12.87 | $13.28 | $11.79 | 10,257,570 |
| 2016-10-07 | $13.05 | $13.05 | $13.05 | $13.05 | $11.59 | 0 |
| 2016-10-06 | $13.05 | $13.05 | $13.05 | $13.05 | $11.59 | 0 |
| 2016-10-05 | $13.05 | $13.05 | $13.05 | $13.05 | $11.59 | 0 |
| 2016-10-04 | $13.05 | $13.05 | $13.05 | $13.05 | $11.59 | 0 |
| 2016-10-03 | $13.05 | $13.05 | $13.05 | $13.05 | $11.59 | 0 |
| 2016-09-30 | $13.20 | $13.40 | $13.00 | $13.05 | $11.59 | 5,834,770 |
| 2016-09-29 | $13.50 | $13.60 | $13.15 | $13.28 | $11.79 | 9,328,890 |
| 2016-09-28 | $13.78 | $14.10 | $13.26 | $13.64 | $12.11 | 13,999,980 |
| 2016-09-27 | $13.49 | $14.58 | $13.37 | $13.75 | $12.21 | 21,126,070 |
| 2016-09-26 | $13.04 | $13.85 | $12.90 | $13.70 | $12.17 | 20,416,530 |
| 2016-09-23 | $13.24 | $13.32 | $12.81 | $13.00 | $11.54 | 9,127,380 |
| 2016-09-22 | $13.25 | $13.62 | $13.06 | $13.20 | $11.72 | 10,207,020 |
| 2016-09-21 | $13.48 | $13.70 | $13.04 | $13.15 | $11.68 | 13,887,970 |
| 2016-09-20 | $12.89 | $13.90 | $12.73 | $13.54 | $12.02 | 19,861,450 |
| 2016-09-19 | $11.78 | $13.21 | $11.78 | $12.94 | $11.49 | 19,748,780 |
| 2016-09-16 | $12.01 | $12.01 | $12.01 | $12.01 | $10.66 | 0 |
| 2016-09-15 | $12.01 | $12.01 | $12.01 | $12.01 | $10.66 | 0 |
| 2016-09-14 | $12.30 | $12.72 | $12.00 | $12.01 | $10.66 | 12,863,310 |
| 2016-09-13 | $11.57 | $12.61 | $11.47 | $12.61 | $11.20 | 13,723,130 |
| 2016-09-12 | $11.58 | $11.86 | $11.30 | $11.46 | $10.18 | 8,799,110 |
| 2016-09-09 | $12.28 | $12.49 | $11.69 | $11.93 | $10.59 | 13,503,730 |
| 2016-09-08 | $11.68 | $12.66 | $11.55 | $12.39 | $11.00 | 16,205,260 |
| 2016-09-07 | $11.45 | $11.87 | $11.31 | $11.66 | $10.35 | 7,601,530 |
| 2016-09-06 | $11.30 | $11.46 | $11.08 | $11.44 | $10.16 | 6,871,220 |
| 2016-09-05 | $10.95 | $11.20 | $10.87 | $11.16 | $9.91 | 7,615,070 |
| 2016-09-02 | $10.80 | $10.93 | $10.71 | $10.91 | $9.69 | 5,219,200 |
| 2016-09-01 | $10.85 | $10.95 | $10.73 | $10.75 | $9.55 | 5,355,190 |
| 2016-08-31 | $10.93 | $10.97 | $10.76 | $10.84 | $9.63 | 4,446,020 |
| 2016-08-30 | $10.88 | $11.03 | $10.70 | $10.94 | $9.71 | 8,883,380 |
| 2016-08-29 | $10.56 | $10.90 | $10.48 | $10.89 | $9.67 | 9,533,960 |
| 2016-08-26 | $10.65 | $10.66 | $10.45 | $10.59 | $9.40 | 5,594,970 |
| 2016-08-25 | $10.41 | $10.69 | $10.25 | $10.55 | $9.37 | 7,325,260 |
| 2016-08-24 | $10.30 | $10.45 | $10.28 | $10.42 | $9.25 | 3,568,110 |
| 2016-08-23 | $10.31 | $10.37 | $10.24 | $10.32 | $9.16 | 2,824,580 |
| 2016-08-22 | $10.25 | $10.38 | $10.17 | $10.30 | $9.15 | 4,232,040 |
| 2016-08-19 | $10.38 | $10.47 | $10.19 | $10.30 | $9.15 | 3,633,430 |
| 2016-08-18 | $10.25 | $10.55 | $10.19 | $10.43 | $9.26 | 6,403,240 |
| 2016-08-17 | $10.20 | $10.30 | $10.12 | $10.29 | $9.14 | 5,163,700 |
| 2016-08-16 | $10.20 | $10.33 | $10.06 | $10.22 | $9.08 | 5,376,780 |
| 2016-08-15 | $10.11 | $10.32 | $9.94 | $10.21 | $9.07 | 5,785,660 |
| 2016-08-12 | $9.85 | $10.23 | $9.81 | $10.11 | $8.98 | 4,777,290 |
| 2016-08-11 | $9.91 | $10.03 | $9.82 | $9.84 | $8.74 | 2,783,460 |
| 2016-08-10 | $10.04 | $10.20 | $9.96 | $9.97 | $8.85 | 4,191,590 |
| 2016-08-09 | $9.86 | $10.12 | $9.81 | $10.04 | $8.92 | 5,004,000 |
| 2016-08-08 | $9.74 | $9.86 | $9.61 | $9.85 | $8.75 | 3,701,730 |
| 2016-08-05 | $9.93 | $10.02 | $9.76 | $9.77 | $8.68 | 3,557,240 |
| 2016-08-04 | $9.86 | $10.03 | $9.73 | $9.89 | $8.78 | 4,421,720 |
| 2016-08-03 | $9.58 | $10.00 | $9.58 | $9.88 | $8.77 | 6,416,130 |
| 2016-08-02 | $9.45 | $9.69 | $9.42 | $9.64 | $8.56 | 2,916,510 |
| 2016-08-01 | $9.53 | $9.55 | $9.13 | $9.45 | $8.39 | 5,295,520 |
| 2016-07-29 | $9.62 | $9.67 | $9.38 | $9.57 | $8.50 | 3,399,410 |
| 2016-07-28 | $9.70 | $9.82 | $9.30 | $9.61 | $8.53 | 6,235,020 |
| 2016-07-27 | $10.51 | $10.61 | $9.50 | $9.75 | $8.66 | 9,802,040 |
| 2016-07-26 | $10.40 | $10.60 | $10.30 | $10.54 | $9.36 | 4,742,960 |
| 2016-07-25 | $10.70 | $10.74 | $10.34 | $10.39 | $9.23 | 5,866,680 |
| 2016-07-22 | $10.60 | $10.82 | $10.59 | $10.68 | $9.48 | 5,215,130 |
| 2016-07-21 | $10.58 | $10.79 | $10.58 | $10.66 | $9.47 | 7,637,910 |
| 2016-07-20 | $10.93 | $10.95 | $10.78 | $10.81 | $9.60 | 5,357,700 |
| 2016-07-19 | $10.88 | $10.95 | $10.68 | $10.93 | $9.71 | 5,867,360 |
| 2016-07-18 | $10.88 | $11.03 | $10.63 | $10.97 | $9.74 | 8,968,310 |
| 2016-07-15 | $11.01 | $11.13 | $10.69 | $10.88 | $9.66 | 12,166,190 |
| 2016-07-14 | $11.10 | $11.33 | $10.86 | $11.07 | $9.83 | 21,857,040 |
| 2016-07-13 | $12.02 | $12.02 | $11.43 | $11.71 | $10.40 | 19,838,650 |
| 2016-07-12 | $12.20 | $12.65 | $11.64 | $12.02 | $10.67 | 34,835,270 |
| 2016-07-11 | $10.49 | $11.53 | $10.28 | $11.50 | $10.21 | 28,016,900 |
| 2016-07-08 | $10.35 | $10.67 | $10.35 | $10.48 | $9.31 | 6,449,910 |
| 2016-07-07 | $10.28 | $10.50 | $10.10 | $10.32 | $9.16 | 5,737,280 |
| 2016-07-06 | $10.39 | $10.47 | $10.12 | $10.28 | $9.13 | 7,128,970 |
| 2016-07-05 | $9.88 | $10.69 | $9.83 | $10.47 | $9.30 | 11,050,650 |
| 2016-07-04 | $9.67 | $10.20 | $9.50 | $9.99 | $8.87 | 6,435,840 |
| 2016-07-01 | $9.86 | $9.98 | $9.68 | $9.71 | $8.62 | 3,682,770 |
| 2016-06-30 | $9.66 | $9.85 | $9.66 | $9.83 | $8.73 | 3,651,300 |
| 2016-06-29 | $9.69 | $9.97 | $9.64 | $9.68 | $8.60 | 5,056,350 |
| 2016-06-28 | $9.49 | $9.90 | $9.40 | $9.74 | $8.65 | 5,907,950 |
| 2016-06-27 | $9.16 | $9.55 | $9.02 | $9.50 | $8.44 | 4,348,220 |
| 2016-06-24 | $9.50 | $9.56 | $8.91 | $9.18 | $8.15 | 6,773,940 |
| 2016-06-23 | $9.70 | $9.70 | $9.43 | $9.51 | $8.44 | 4,686,180 |
| 2016-06-22 | $9.40 | $9.78 | $9.34 | $9.69 | $8.60 | 6,748,860 |
| 2016-06-21 | $9.81 | $9.92 | $9.31 | $9.46 | $8.40 | 9,455,960 |
| 2016-06-20 | $10.00 | $10.00 | $9.56 | $9.79 | $8.69 | 15,438,780 |
| 2016-06-17 | $9.33 | $10.12 | $9.27 | $10.12 | $8.99 | 16,161,530 |
| 2016-06-16 | $9.37 | $9.54 | $9.13 | $9.20 | $8.17 | 4,163,990 |
| 2016-06-15 | $8.97 | $9.40 | $8.82 | $9.35 | $8.30 | 3,283,280 |
| 2016-06-14 | $9.00 | $9.16 | $8.93 | $9.02 | $8.01 | 2,844,590 |
| 2016-06-13 | $9.29 | $9.46 | $9.03 | $9.04 | $8.03 | 3,475,970 |
| 2016-06-10 | $9.46 | $9.46 | $9.46 | $9.46 | $8.40 | 0 |
| 2016-06-09 | $9.46 | $9.46 | $9.46 | $9.46 | $8.40 | 0 |
| 2016-06-08 | $9.41 | $9.55 | $9.30 | $9.46 | $8.40 | 2,532,350 |
| 2016-06-07 | $9.56 | $9.65 | $9.32 | $9.48 | $8.42 | 2,688,670 |
| 2016-06-06 | $9.43 | $9.63 | $9.41 | $9.56 | $8.49 | 4,026,480 |
| 2016-06-03 | $9.48 | $9.59 | $9.35 | $9.46 | $8.40 | 4,736,350 |
| 2016-06-02 | $9.30 | $9.62 | $9.22 | $9.56 | $8.49 | 5,301,910 |
| 2016-06-01 | $9.16 | $9.16 | $9.16 | $9.16 | $8.13 | 0 |
| 2016-05-31 | $8.69 | $9.20 | $8.69 | $9.16 | $8.13 | 4,996,510 |
| 2016-05-30 | $8.68 | $8.86 | $8.39 | $8.74 | $7.76 | 2,845,960 |
| 2016-05-27 | $8.63 | $8.80 | $8.56 | $8.76 | $7.78 | 3,206,470 |
| 2016-05-26 | $8.70 | $8.73 | $8.32 | $8.68 | $7.71 | 3,425,730 |
| 2016-05-25 | $8.77 | $8.90 | $8.63 | $8.73 | $7.75 | 3,888,900 |
| 2016-05-24 | $8.80 | $8.97 | $8.67 | $8.77 | $7.79 | 4,231,200 |
| 2016-05-23 | $8.54 | $8.78 | $8.48 | $8.75 | $7.77 | 4,081,850 |
| 2016-05-20 | $8.28 | $8.55 | $8.21 | $8.54 | $7.58 | 3,126,060 |
| 2016-05-19 | $8.34 | $8.60 | $8.28 | $8.38 | $7.44 | 5,641,550 |
| 2016-05-18 | $8.75 | $8.79 | $8.21 | $8.39 | $7.45 | 6,005,030 |
| 2016-05-17 | $8.99 | $9.07 | $8.81 | $8.93 | $7.93 | 5,096,310 |
| 2016-05-16 | $8.60 | $9.09 | $8.56 | $9.08 | $8.06 | 7,060,600 |
| 2016-05-13 | $8.51 | $8.71 | $8.35 | $8.57 | $7.61 | 5,699,520 |
| 2016-05-12 | $8.80 | $8.83 | $8.35 | $8.59 | $7.63 | 6,690,590 |
| 2016-05-11 | $9.28 | $9.33 | $8.71 | $8.82 | $7.83 | 9,374,040 |
| 2016-05-10 | $9.57 | $9.57 | $9.06 | $9.18 | $8.15 | 5,338,930 |
| 2016-05-09 | $9.82 | $9.85 | $9.24 | $9.61 | $8.53 | 12,913,460 |
| 2016-05-06 | $10.92 | $11.05 | $10.00 | $10.07 | $8.94 | 12,051,960 |
| 2016-05-05 | $10.97 | $11.05 | $10.81 | $11.01 | $9.78 | 5,280,600 |
| 2016-05-04 | $11.15 | $11.20 | $10.91 | $10.98 | $9.75 | 7,807,250 |
| 2016-05-03 | $11.10 | $11.34 | $11.00 | $11.27 | $10.01 | 9,475,370 |
| 2016-05-02 | $11.19 | $11.19 | $11.19 | $11.19 | $9.94 | 0 |
| 2016-04-29 | $10.94 | $11.30 | $10.82 | $11.19 | $9.94 | 7,386,410 |
| 2016-04-28 | $10.72 | $11.09 | $10.35 | $11.04 | $9.80 | 7,675,670 |
| 2016-04-27 | $10.53 | $11.18 | $10.20 | $10.78 | $9.57 | 10,561,710 |
| 2016-04-26 | $10.41 | $10.56 | $10.28 | $10.54 | $9.36 | 5,643,740 |
| 2016-04-25 | $10.09 | $10.55 | $10.01 | $10.46 | $9.29 | 6,417,040 |
| 2016-04-22 | $10.00 | $10.30 | $9.90 | $10.27 | $9.12 | 7,547,390 |
| 2016-04-21 | $10.44 | $10.66 | $10.13 | $10.22 | $9.08 | 8,848,930 |
| 2016-04-20 | $11.24 | $11.32 | $10.10 | $10.37 | $9.21 | 13,884,570 |
| 2016-04-19 | $11.00 | $11.50 | $10.90 | $11.19 | $9.94 | 11,194,560 |
| 2016-04-18 | $11.18 | $11.64 | $10.80 | $10.98 | $9.75 | 15,309,890 |
| 2016-04-15 | $10.43 | $11.36 | $10.43 | $11.25 | $9.99 | 13,497,490 |
| 2016-04-14 | $10.12 | $10.45 | $10.11 | $10.42 | $9.25 | 7,996,010 |
| 2016-04-13 | $10.15 | $10.36 | $10.11 | $10.12 | $8.99 | 8,462,660 |
| 2016-04-12 | $10.33 | $10.49 | $9.89 | $10.18 | $9.04 | 9,929,010 |
| 2016-04-11 | $10.03 | $10.53 | $9.96 | $10.42 | $9.25 | 11,693,950 |
| 2016-04-08 | $9.80 | $9.98 | $9.51 | $9.95 | $8.84 | 8,926,330 |
| 2016-04-07 | $9.77 | $10.20 | $9.75 | $9.89 | $8.78 | 14,086,200 |
| 2016-04-06 | $9.64 | $9.97 | $9.57 | $9.77 | $8.68 | 9,041,950 |
| 2016-04-05 | $9.31 | $9.78 | $9.24 | $9.69 | $8.60 | 12,362,830 |
| 2016-04-04 | $9.31 | $9.31 | $9.31 | $9.31 | $8.27 | 0 |
| 2016-04-01 | $9.17 | $9.34 | $9.09 | $9.31 | $8.27 | 6,548,490 |
| 2016-03-31 | $9.25 | $9.39 | $9.13 | $9.17 | $8.14 | 5,683,120 |
| 2016-03-30 | $8.93 | $9.30 | $8.82 | $9.24 | $8.20 | 7,839,050 |
| 2016-03-29 | $9.00 | $9.09 | $8.68 | $8.87 | $7.88 | 5,954,380 |
| 2016-03-28 | $9.15 | $9.44 | $8.85 | $8.97 | $7.97 | 8,301,970 |
| 2016-03-25 | $8.93 | $9.18 | $8.91 | $9.16 | $8.13 | 5,321,060 |
| 2016-03-24 | $9.10 | $9.18 | $8.90 | $8.96 | $7.96 | 6,934,920 |
| 2016-03-23 | $9.09 | $9.40 | $9.05 | $9.17 | $8.14 | 6,545,500 |
| 2016-03-22 | $9.05 | $9.29 | $8.91 | $9.08 | $8.06 | 7,370,690 |
| 2016-03-21 | $8.95 | $9.28 | $8.88 | $9.14 | $8.12 | 12,916,220 |
| 2016-03-18 | $8.52 | $8.85 | $8.43 | $8.82 | $7.83 | 10,501,750 |
| 2016-03-17 | $8.16 | $8.52 | $8.16 | $8.48 | $7.53 | 9,588,330 |
| 2016-03-16 | $8.50 | $8.66 | $8.15 | $8.21 | $7.29 | 7,933,910 |
| 2016-03-15 | $8.11 | $8.36 | $8.11 | $8.25 | $7.33 | 5,494,130 |
| 2016-03-14 | $8.12 | $8.34 | $8.05 | $8.20 | $7.28 | 7,290,680 |
| 2016-03-11 | $7.81 | $8.35 | $7.80 | $8.00 | $7.10 | 4,994,430 |
| 2016-03-10 | $8.03 | $8.20 | $7.88 | $7.90 | $7.02 | 5,371,790 |
| 2016-03-09 | $8.00 | $8.23 | $7.83 | $8.01 | $7.11 | 6,645,490 |
| 2016-03-08 | $8.38 | $8.42 | $7.70 | $8.26 | $7.33 | 12,633,350 |
| 2016-03-07 | $8.31 | $8.63 | $8.20 | $8.47 | $7.52 | 13,075,140 |
| 2016-03-04 | $8.85 | $8.90 | $8.31 | $8.31 | $7.38 | 22,070,590 |
| 2016-03-03 | $9.95 | $9.97 | $9.23 | $9.23 | $8.20 | 38,036,210 |
| 2016-03-02 | $9.28 | $10.34 | $9.23 | $10.25 | $9.10 | 18,627,630 |
| 2016-03-01 | $8.80 | $9.43 | $8.41 | $9.40 | $8.35 | 15,372,470 |
| 2016-02-29 | $9.15 | $9.58 | $8.51 | $8.96 | $7.96 | 20,061,530 |
| 2016-02-26 | $8.40 | $9.14 | $8.29 | $9.14 | $8.12 | 15,983,440 |
| 2016-02-25 | $8.75 | $8.98 | $8.09 | $8.31 | $7.38 | 9,741,820 |
| 2016-02-24 | $8.98 | $9.00 | $8.55 | $8.81 | $7.82 | 6,901,350 |
| 2016-02-23 | $8.50 | $8.99 | $8.42 | $8.98 | $7.97 | 10,318,150 |
| 2016-02-22 | $8.16 | $8.78 | $8.07 | $8.61 | $7.65 | 15,609,360 |
| 2016-02-19 | $7.76 | $8.20 | $7.73 | $8.10 | $7.19 | 10,654,240 |
| 2016-02-18 | $7.98 | $8.00 | $7.75 | $7.76 | $6.89 | 5,602,830 |
| 2016-02-17 | $7.77 | $7.97 | $7.70 | $7.91 | $7.02 | 5,638,760 |
| 2016-02-16 | $7.41 | $7.81 | $7.41 | $7.77 | $6.90 | 5,664,880 |
| 2016-02-15 | $7.22 | $7.48 | $7.07 | $7.41 | $6.58 | 4,816,760 |
| 2016-02-12 | $7.50 | $7.50 | $7.50 | $7.50 | $6.66 | 0 |
| 2016-02-11 | $7.50 | $7.50 | $7.50 | $7.50 | $6.66 | 0 |
| 2016-02-10 | $7.50 | $7.50 | $7.50 | $7.50 | $6.66 | 0 |
| 2016-02-09 | $7.50 | $7.50 | $7.50 | $7.50 | $6.66 | 0 |
| 2016-02-08 | $7.50 | $7.50 | $7.50 | $7.50 | $6.66 | 0 |
| 2016-02-05 | $7.61 | $7.75 | $7.43 | $7.50 | $6.66 | 5,395,120 |
| 2016-02-04 | $7.29 | $7.79 | $7.29 | $7.61 | $6.76 | 8,185,740 |
| 2016-02-03 | $7.12 | $7.28 | $7.05 | $7.25 | $6.44 | 3,105,610 |
| 2016-02-02 | $6.91 | $7.29 | $6.91 | $7.21 | $6.40 | 5,090,370 |
| 2016-02-01 | $6.90 | $7.06 | $6.72 | $6.93 | $6.15 | 5,325,010 |
| 2016-01-29 | $6.66 | $6.98 | $6.53 | $6.89 | $6.12 | 5,640,320 |
| 2016-01-28 | $6.76 | $7.06 | $6.61 | $6.65 | $5.91 | 7,111,930 |
| 2016-01-27 | $7.16 | $7.25 | $6.53 | $6.81 | $6.05 | 8,915,760 |
| 2016-01-26 | $7.81 | $7.91 | $7.16 | $7.16 | $6.36 | 9,121,940 |
| 2016-01-25 | $7.78 | $8.05 | $7.61 | $7.95 | $7.06 | 10,346,870 |
| 2016-01-22 | $8.03 | $8.18 | $7.51 | $7.77 | $6.90 | 15,387,710 |
| 2016-01-21 | $8.70 | $8.95 | $8.25 | $8.25 | $7.33 | 17,770,660 |
| 2016-01-20 | $8.61 | $9.42 | $8.56 | $9.17 | $8.14 | 28,231,740 |
| 2016-01-19 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-18 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-15 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-14 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-13 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-12 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-11 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-08 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-07 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-06 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-05 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-04 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2016-01-01 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-31 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-30 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-29 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-28 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-25 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-24 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-23 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-22 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-21 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-18 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-17 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-16 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-15 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-14 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-11 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-10 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-09 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-08 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-07 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-04 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-03 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-02 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-12-01 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-30 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-27 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-26 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-25 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-24 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-23 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-20 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-19 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-18 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-17 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-16 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-13 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-12 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-11 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-10 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-09 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-06 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-05 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-04 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-03 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-11-02 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-30 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-29 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-28 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-27 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-26 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-23 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-22 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-21 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-20 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-19 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-16 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-15 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-14 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-13 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
| 2015-10-12 | $8.80 | $9.45 | $8.68 | $9.42 | $8.36 | 12,689,670 |
| 2015-10-09 | $8.63 | $8.80 | $8.50 | $8.75 | $7.77 | 3,841,480 |
| 2015-10-08 | $8.48 | $8.77 | $8.43 | $8.63 | $7.66 | 3,687,240 |
| 2015-10-07 | $8.28 | $8.28 | $8.28 | $8.28 | $7.35 | 0 |
| 2015-10-06 | $8.28 | $8.28 | $8.28 | $8.28 | $7.35 | 0 |
| 2015-10-05 | $8.28 | $8.28 | $8.28 | $8.28 | $7.35 | 0 |
| 2015-10-02 | $8.28 | $8.28 | $8.28 | $8.28 | $7.35 | 0 |
| 2015-10-01 | $8.28 | $8.28 | $8.28 | $8.28 | $7.35 | 0 |
| 2015-09-30 | $8.21 | $8.40 | $8.20 | $8.28 | $7.35 | 2,662,790 |
| 2015-09-29 | $8.11 | $8.41 | $8.08 | $8.15 | $7.24 | 4,245,550 |
| 2015-09-28 | $7.94 | $8.25 | $7.94 | $8.22 | $7.30 | 3,085,830 |
| 2015-09-25 | $8.11 | $8.32 | $7.60 | $7.90 | $7.02 | 3,967,500 |
| 2015-09-24 | $7.90 | $8.14 | $7.90 | $8.13 | $7.22 | 3,313,930 |
| 2015-09-23 | $7.99 | $8.08 | $7.86 | $7.89 | $7.01 | 2,561,030 |
| 2015-09-22 | $8.21 | $8.29 | $8.06 | $8.12 | $7.21 | 3,585,010 |
| 2015-09-21 | $7.65 | $8.15 | $7.65 | $8.13 | $7.22 | 3,682,450 |
| 2015-09-18 | $7.70 | $7.90 | $7.60 | $7.82 | $6.94 | 2,758,630 |
| 2015-09-17 | $7.82 | $8.12 | $7.65 | $7.69 | $6.83 | 4,234,300 |
| 2015-09-16 | $7.25 | $7.84 | $7.13 | $7.84 | $6.96 | 4,122,380 |
| 2015-09-15 | $7.80 | $7.80 | $7.13 | $7.13 | $6.33 | 4,137,500 |
| 2015-09-14 | $8.91 | $8.98 | $7.92 | $7.92 | $7.03 | 4,470,670 |
| 2015-09-11 | $8.63 | $8.85 | $8.53 | $8.80 | $7.81 | 2,721,840 |
| 2015-09-10 | $8.75 | $8.93 | $8.62 | $8.64 | $7.67 | 3,155,530 |
| 2015-09-09 | $8.42 | $8.90 | $8.41 | $8.85 | $7.86 | 6,744,290 |
| 2015-09-08 | $7.86 | $8.59 | $7.82 | $8.41 | $7.47 | 3,823,610 |
| 2015-09-07 | $7.77 | $8.28 | $7.50 | $7.89 | $7.01 | 4,860,180 |
| 2015-09-04 | $7.65 | $7.65 | $7.65 | $7.65 | $6.79 | 0 |
| 2015-09-03 | $7.65 | $7.65 | $7.65 | $7.65 | $6.79 | 0 |
| 2015-09-02 | $7.51 | $8.60 | $7.40 | $7.65 | $6.79 | 4,663,780 |
| 2015-09-01 | $8.68 | $8.88 | $8.03 | $8.03 | $7.13 | 6,838,500 |
| 2015-08-31 | $8.43 | $9.45 | $8.22 | $8.92 | $7.92 | 11,469,230 |
Jiangsu SOPO Chemical CompanyLtd (600746) News Headlines
Recent Jiangsu SOPO Chemical CompanyLtd (600746) News
Similar Companies to Jiangsu SOPO Chemical CompanyLtd (600746) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |