SGSB Group Company Ltd (600843) Exchange: SHG
Data as of July 11, 2025
$11.17 ($0.07) 0.63%
SGSB Group Company Ltd - Daily Information
Click for more stock information on SGSB Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.16 |
| Previous Close | $11.17 |
| High | $11.49 |
| Low | $11.11 |
| Adjusted Open | $11.16 |
| Previous Adjusted Close | $11.17 |
| Adjusted High | $11.49 |
| Adjusted Low | $11.11 |
About SGSB Group Company Ltd (600843)
Shang Gong Group Co Ltd, formerly SGSB GROUP CO., LTD., is principally engaged in the manufacturing and distribution of sewing machines and spare parts. The Company provides industrial sewing equipment, special equipment for sewing machines and household sewing machines, under the brands of SHANGGONG, DA and BUTTERFLY, including lock stitch sewing machines, special sewing machines, overlock sewing machines, embroidery machines and spare parts for sewing equipment, among others. The Company is also involved in export trading business, as well as the manufacture and distribution of imaging materials and office machineries. The Company distributes its products in domestic and overseas markets.
Invest in SGSB Group Company Ltd (600843)
Historical Stock Data for SGSB Group Company Ltd (600843)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.16 | $11.49 | $11.11 | $11.17 | $11.17 | 17,331,000 |
| 2025-07-08 | $11.04 | $11.12 | $10.99 | $11.10 | $11.10 | 7,950,900 |
| 2025-07-07 | $10.95 | $11.10 | $10.89 | $11.04 | $11.04 | 8,202,600 |
| 2025-07-04 | $11.18 | $11.18 | $10.96 | $10.97 | $10.97 | 11,801,900 |
| 2025-07-03 | $11.05 | $11.33 | $11.05 | $11.19 | $11.19 | 13,259,800 |
| 2025-07-02 | $11.18 | $11.33 | $11.03 | $11.09 | $11.09 | 14,745,300 |
| 2025-06-30 | $11.14 | $11.32 | $11.14 | $11.25 | $11.25 | 11,257,000 |
| 2025-06-27 | $11.18 | $11.24 | $11.09 | $11.14 | $11.14 | 14,903,650 |
| 2025-06-26 | $11.07 | $11.52 | $10.99 | $11.25 | $11.25 | 28,956,200 |
| 2025-06-25 | $10.95 | $11.08 | $10.86 | $11.02 | $11.02 | 14,476,500 |
| 2025-06-24 | $10.56 | $11.25 | $10.56 | $10.98 | $10.98 | 19,370,600 |
| 2025-06-23 | $10.35 | $10.55 | $10.31 | $10.54 | $10.54 | 8,112,400 |
| 2025-06-20 | $10.65 | $10.75 | $10.46 | $10.46 | $10.46 | 7,498,000 |
| 2025-06-19 | $10.86 | $10.94 | $10.63 | $10.65 | $10.65 | 9,487,720 |
| 2025-06-18 | $10.98 | $11.02 | $10.90 | $10.95 | $10.95 | 6,448,100 |
| 2025-06-17 | $11.14 | $11.16 | $10.97 | $11.01 | $11.01 | 9,352,600 |
| 2025-06-13 | $11.11 | $11.14 | $10.87 | $10.87 | $10.87 | 12,429,700 |
| 2025-06-12 | $11.25 | $11.27 | $11.10 | $11.15 | $11.15 | 9,702,800 |
| 2025-06-11 | $11.35 | $11.45 | $11.28 | $11.30 | $11.30 | 11,623,270 |
| 2025-06-10 | $11.24 | $11.46 | $11.19 | $11.34 | $11.34 | 18,389,200 |
| 2025-06-09 | $11.24 | $11.32 | $11.21 | $11.25 | $11.25 | 9,807,600 |
| 2025-06-06 | $11.32 | $11.32 | $11.13 | $11.19 | $11.19 | 9,790,500 |
| 2025-06-05 | $11.31 | $11.34 | $11.17 | $11.33 | $11.33 | 11,555,400 |
| 2025-06-04 | $11.43 | $11.50 | $11.25 | $11.31 | $11.31 | 13,939,780 |
| 2025-06-03 | $11.39 | $11.60 | $11.30 | $11.42 | $11.42 | 19,166,200 |
| 2025-05-30 | $11.30 | $11.88 | $11.09 | $11.64 | $11.64 | 35,597,700 |
| 2025-05-29 | $11.10 | $11.44 | $11.08 | $11.37 | $11.37 | 14,567,400 |
| 2025-05-28 | $11.25 | $11.33 | $11.05 | $11.08 | $11.08 | 10,861,800 |
| 2025-05-27 | $11.44 | $11.47 | $11.16 | $11.25 | $11.25 | 11,214,800 |
| 2025-05-26 | $11.20 | $11.48 | $11.17 | $11.43 | $11.43 | 12,684,100 |
| 2025-05-23 | $11.60 | $11.65 | $11.23 | $11.25 | $11.25 | 18,610,400 |
| 2025-05-22 | $11.97 | $11.98 | $11.58 | $11.58 | $11.58 | 26,740,900 |
| 2025-05-21 | $12.24 | $12.67 | $11.96 | $11.97 | $11.97 | 49,295,200 |
| 2025-05-20 | $12.14 | $12.26 | $12.00 | $12.20 | $12.20 | 37,318,480 |
| 2025-05-19 | $11.68 | $12.43 | $11.37 | $12.40 | $12.40 | 58,808,580 |
| 2025-05-16 | $11.45 | $11.72 | $11.45 | $11.56 | $11.56 | 10,072,700 |
| 2025-05-15 | $11.72 | $11.80 | $11.49 | $11.50 | $11.50 | 11,350,800 |
| 2025-05-14 | $11.75 | $11.86 | $11.67 | $11.72 | $11.72 | 12,397,010 |
| 2025-05-13 | $12.13 | $12.14 | $11.76 | $11.80 | $11.80 | 15,838,400 |
| 2025-05-12 | $11.85 | $12.04 | $11.74 | $11.92 | $11.92 | 17,593,800 |
| 2025-05-09 | $11.93 | $12.00 | $11.62 | $11.71 | $11.71 | 22,127,300 |
| 2025-05-08 | $11.72 | $12.20 | $11.63 | $12.00 | $12.00 | 33,417,450 |
| 2025-05-07 | $11.56 | $12.15 | $11.56 | $11.72 | $11.72 | 37,463,700 |
| 2025-05-06 | $11.10 | $11.42 | $11.05 | $11.42 | $11.42 | 19,323,400 |
| 2025-04-30 | $10.79 | $11.04 | $10.79 | $10.98 | $10.98 | 11,947,000 |
| 2025-04-29 | $10.40 | $10.84 | $10.40 | $10.79 | $10.79 | 15,859,200 |
| 2025-04-28 | $11.01 | $11.03 | $10.63 | $10.63 | $10.63 | 19,731,100 |
| 2025-04-25 | $11.16 | $11.45 | $10.99 | $11.08 | $11.08 | 26,063,900 |
| 2025-04-24 | $11.59 | $11.82 | $11.16 | $11.27 | $11.27 | 38,385,810 |
| 2025-04-23 | $11.19 | $12.10 | $11.19 | $11.76 | $11.76 | 42,535,810 |
| 2025-04-22 | $11.23 | $11.29 | $11.07 | $11.08 | $11.08 | 11,355,500 |
| 2025-04-21 | $11.09 | $11.25 | $10.86 | $11.23 | $11.23 | 16,985,300 |
| 2025-04-18 | $10.80 | $10.96 | $10.72 | $10.83 | $10.83 | 8,592,400 |
| 2025-04-17 | $10.80 | $11.10 | $10.80 | $10.85 | $10.85 | 11,491,600 |
| 2025-04-16 | $10.95 | $11.12 | $10.74 | $10.89 | $10.89 | 13,512,400 |
| 2025-04-15 | $11.06 | $11.19 | $10.91 | $11.06 | $11.06 | 13,578,510 |
| 2025-04-14 | $10.94 | $11.19 | $10.94 | $11.05 | $11.05 | 15,144,910 |
| 2025-04-11 | $10.50 | $10.93 | $10.41 | $10.80 | $10.80 | 18,868,300 |
| 2025-04-10 | $10.62 | $10.90 | $10.55 | $10.61 | $10.61 | 22,858,100 |
| 2025-04-09 | $9.79 | $10.51 | $8.99 | $10.42 | $10.42 | 35,996,300 |
| 2025-04-08 | $9.90 | $10.58 | $9.61 | $9.96 | $9.96 | 32,779,000 |
| 2025-04-07 | $10.76 | $10.96 | $10.68 | $10.68 | $10.68 | 10,747,200 |
| 2025-04-03 | $11.92 | $12.17 | $11.82 | $11.87 | $11.87 | 13,460,850 |
| 2025-04-02 | $12.30 | $12.33 | $12.05 | $12.10 | $12.10 | 16,916,200 |
| 2025-04-01 | $12.30 | $12.81 | $12.29 | $12.37 | $12.37 | 20,234,430 |
| 2025-03-31 | $12.18 | $12.99 | $12.18 | $12.41 | $12.41 | 33,430,340 |
| 2025-03-28 | $12.40 | $12.47 | $12.08 | $12.10 | $12.10 | 13,155,600 |
| 2025-03-27 | $12.43 | $12.53 | $12.26 | $12.41 | $12.41 | 12,277,200 |
| 2025-03-26 | $12.33 | $12.55 | $12.29 | $12.45 | $12.45 | 12,584,020 |
| 2025-03-25 | $12.47 | $12.71 | $12.30 | $12.36 | $12.36 | 14,700,100 |
| 2025-03-24 | $12.80 | $12.89 | $12.12 | $12.47 | $12.47 | 21,648,800 |
| 2025-03-21 | $13.21 | $13.23 | $12.80 | $12.89 | $12.89 | 22,874,180 |
| 2025-03-20 | $13.22 | $13.53 | $13.12 | $13.31 | $13.31 | 18,520,700 |
| 2025-03-19 | $13.35 | $13.43 | $13.19 | $13.23 | $13.23 | 14,308,600 |
| 2025-03-18 | $13.48 | $13.50 | $13.30 | $13.41 | $13.41 | 15,629,600 |
| 2025-03-17 | $13.33 | $13.57 | $13.30 | $13.37 | $13.37 | 17,885,700 |
| 2025-03-14 | $13.06 | $13.39 | $13.01 | $13.32 | $13.32 | 22,293,970 |
| 2025-03-13 | $13.88 | $13.88 | $13.04 | $13.07 | $13.07 | 36,863,040 |
| 2025-03-12 | $13.86 | $14.16 | $13.71 | $13.94 | $13.94 | 30,009,460 |
| 2025-03-11 | $13.47 | $13.78 | $13.41 | $13.72 | $13.72 | 21,545,820 |
| 2025-03-10 | $14.02 | $14.05 | $13.72 | $13.74 | $13.74 | 27,799,400 |
| 2025-03-07 | $14.01 | $14.60 | $13.96 | $14.14 | $14.14 | 48,974,170 |
| 2025-03-06 | $13.91 | $14.31 | $13.86 | $14.19 | $14.19 | 44,167,550 |
| 2025-03-05 | $13.81 | $14.06 | $13.65 | $13.89 | $13.89 | 31,997,080 |
| 2025-03-04 | $13.50 | $13.90 | $13.48 | $13.88 | $13.88 | 26,843,200 |
| 2025-03-03 | $13.75 | $14.08 | $13.40 | $13.78 | $13.78 | 39,161,600 |
| 2025-02-28 | $14.43 | $14.50 | $13.63 | $13.70 | $13.70 | 48,785,500 |
| 2025-02-27 | $15.06 | $15.12 | $14.10 | $14.43 | $14.43 | 62,569,600 |
| 2025-02-26 | $15.22 | $15.30 | $14.81 | $15.05 | $15.05 | 65,680,570 |
| 2025-02-25 | $14.88 | $15.92 | $14.78 | $15.30 | $15.30 | 86,769,990 |
| 2025-02-24 | $15.74 | $17.04 | $15.53 | $15.56 | $15.56 | 127,733,880 |
| 2025-02-20 | $14.80 | $15.74 | $14.78 | $15.31 | $15.31 | 82,776,720 |
| 2025-02-19 | $14.59 | $15.42 | $14.50 | $14.99 | $14.99 | 84,248,990 |
| 2025-02-18 | $15.45 | $15.90 | $14.89 | $14.93 | $14.93 | 102,998,440 |
| 2025-02-17 | $14.47 | $16.89 | $14.21 | $15.80 | $15.80 | 180,597,230 |
| 2025-02-14 | $14.18 | $15.44 | $13.23 | $15.44 | $15.44 | 172,442,530 |
| 2025-02-13 | $14.61 | $14.88 | $13.60 | $14.04 | $14.04 | 84,976,590 |
| 2025-02-12 | $12.24 | $13.53 | $12.24 | $13.53 | $13.53 | 87,373,080 |
| 2025-02-11 | $12.43 | $12.80 | $12.18 | $12.30 | $12.30 | 47,583,200 |
| 2025-02-10 | $12.09 | $12.46 | $12.09 | $12.42 | $12.42 | 38,541,200 |
| 2025-02-07 | $11.94 | $12.35 | $11.81 | $12.10 | $12.10 | 44,958,200 |
| 2025-02-06 | $11.36 | $11.99 | $11.30 | $11.97 | $11.97 | 39,866,700 |
| 2025-02-05 | $11.16 | $11.54 | $11.09 | $11.43 | $11.43 | 27,102,400 |
| 2025-01-27 | $11.39 | $11.48 | $11.00 | $11.01 | $11.01 | 19,637,040 |
| 2025-01-24 | $11.39 | $11.45 | $11.17 | $11.36 | $11.36 | 24,834,980 |
| 2025-01-23 | $11.55 | $12.15 | $11.37 | $11.37 | $11.37 | 39,096,400 |
| 2025-01-22 | $11.70 | $11.73 | $11.30 | $11.35 | $11.35 | 26,628,000 |
| 2025-01-21 | $11.89 | $12.05 | $11.64 | $11.80 | $11.80 | 29,622,190 |
| 2025-01-20 | $11.80 | $11.98 | $11.61 | $11.84 | $11.84 | 33,114,200 |
| 2025-01-17 | $12.19 | $12.22 | $11.88 | $11.92 | $11.92 | 30,307,200 |
| 2025-01-16 | $12.50 | $12.65 | $12.00 | $12.19 | $12.19 | 67,020,600 |
| 2025-01-15 | $11.43 | $12.56 | $11.30 | $12.56 | $12.56 | 47,968,200 |
| 2025-01-14 | $10.70 | $11.51 | $10.60 | $11.42 | $11.42 | 40,271,320 |
| 2025-01-13 | $10.43 | $10.75 | $10.28 | $10.58 | $10.58 | 20,562,300 |
| 2025-01-09 | $10.89 | $11.31 | $10.86 | $11.13 | $11.13 | 34,529,380 |
| 2025-01-08 | $10.81 | $10.99 | $10.40 | $10.89 | $10.89 | 29,348,200 |
| 2025-01-07 | $10.75 | $10.86 | $10.58 | $10.86 | $10.86 | 25,846,170 |
| 2025-01-06 | $10.70 | $10.98 | $10.40 | $10.60 | $10.60 | 28,106,600 |
| 2025-01-03 | $11.98 | $11.99 | $10.82 | $10.89 | $10.89 | 41,121,950 |
| 2025-01-02 | $12.31 | $12.45 | $11.66 | $11.82 | $11.82 | 40,705,450 |
| 2024-12-31 | $13.54 | $13.59 | $12.52 | $12.58 | $12.58 | 46,094,000 |
| 2024-12-30 | $14.10 | $14.50 | $13.71 | $13.72 | $13.72 | 38,204,900 |
| 2024-12-27 | $14.35 | $14.88 | $14.06 | $14.29 | $14.29 | 49,207,000 |
| 2024-12-26 | $14.28 | $14.67 | $14.12 | $14.21 | $14.21 | 50,096,240 |
| 2024-12-25 | $13.80 | $15.00 | $13.44 | $14.56 | $14.56 | 78,719,480 |
| 2024-12-24 | $14.00 | $14.40 | $13.86 | $14.14 | $14.14 | 41,773,400 |
| 2024-12-23 | $14.09 | $14.50 | $13.51 | $13.86 | $13.86 | 56,758,830 |
| 2024-12-20 | $13.32 | $13.96 | $13.31 | $13.78 | $13.78 | 47,394,300 |
| 2024-12-19 | $13.11 | $13.36 | $13.03 | $13.17 | $13.17 | 24,523,900 |
| 2024-12-18 | $13.28 | $13.54 | $13.22 | $13.39 | $13.39 | 27,865,310 |
| 2024-12-17 | $14.27 | $14.36 | $13.40 | $13.44 | $13.44 | 47,820,700 |
| 2024-12-16 | $14.51 | $15.20 | $14.21 | $14.46 | $14.46 | 46,229,800 |
| 2024-12-13 | $15.45 | $15.47 | $14.70 | $14.76 | $14.76 | 63,782,940 |
| 2024-12-12 | $15.65 | $15.96 | $15.25 | $15.67 | $15.67 | 73,350,540 |
| 2024-12-11 | $15.00 | $15.97 | $14.80 | $15.84 | $15.84 | 91,184,660 |
| 2024-12-10 | $15.42 | $15.68 | $15.01 | $15.13 | $15.13 | 68,691,840 |
| 2024-12-09 | $14.88 | $15.42 | $14.81 | $14.99 | $14.99 | 52,514,100 |
| 2024-12-06 | $15.50 | $15.63 | $14.87 | $15.08 | $15.08 | 80,280,820 |
| 2024-12-05 | $15.20 | $15.97 | $15.08 | $15.71 | $15.71 | 70,353,520 |
| 2024-12-04 | $16.10 | $16.49 | $15.40 | $15.60 | $15.60 | 105,054,190 |
| 2024-12-03 | $17.13 | $18.31 | $16.51 | $16.85 | $16.85 | 178,730,740 |
| 2024-12-02 | $15.20 | $17.13 | $14.88 | $17.13 | $17.13 | 117,425,810 |
| 2024-11-29 | $16.70 | $16.70 | $14.04 | $15.57 | $15.57 | 136,262,460 |
| 2024-11-27 | $14.12 | $16.01 | $14.12 | $15.33 | $15.33 | 118,631,440 |
| 2024-11-26 | $15.86 | $17.19 | $14.78 | $15.32 | $15.32 | 172,393,740 |
| 2024-11-25 | $14.29 | $16.01 | $14.01 | $16.01 | $16.01 | 145,703,950 |
| 2024-11-22 | $13.43 | $15.13 | $12.75 | $14.55 | $14.55 | 136,807,190 |
| 2024-11-21 | $13.02 | $14.39 | $12.95 | $13.75 | $13.75 | 78,896,450 |
| 2024-11-20 | $12.90 | $13.47 | $12.79 | $13.20 | $13.20 | 51,399,810 |
| 2024-11-19 | $13.31 | $13.56 | $12.67 | $13.19 | $13.19 | 61,335,580 |
| 2024-11-18 | $12.46 | $13.35 | $11.81 | $13.31 | $13.31 | 67,917,040 |
| 2024-11-15 | $13.70 | $13.84 | $12.46 | $12.47 | $12.47 | 64,349,530 |
| 2024-11-14 | $14.65 | $14.79 | $13.80 | $13.84 | $13.84 | 41,233,260 |
| 2024-11-13 | $14.60 | $14.98 | $14.08 | $14.65 | $14.65 | 58,680,930 |
| 2024-11-12 | $14.88 | $14.88 | $14.18 | $14.35 | $14.35 | 59,658,720 |
| 2024-11-11 | $14.05 | $15.50 | $13.70 | $14.92 | $14.92 | 89,282,480 |
| 2024-11-08 | $13.80 | $14.49 | $13.65 | $14.26 | $14.26 | 82,797,370 |
| 2024-11-07 | $14.20 | $14.20 | $13.67 | $13.90 | $13.90 | 109,741,510 |
| 2024-11-06 | $15.23 | $15.94 | $14.78 | $15.19 | $15.19 | 146,797,340 |
| 2024-11-05 | $14.34 | $14.78 | $13.30 | $14.49 | $14.49 | 131,553,380 |
| 2024-11-04 | $14.34 | $15.72 | $14.34 | $14.34 | $14.34 | 119,993,800 |
| 2024-11-01 | $18.50 | $19.28 | $15.93 | $15.93 | $15.93 | 173,758,200 |
| 2024-10-31 | $18.38 | $18.38 | $16.71 | $17.70 | $17.70 | 144,116,080 |
| 2024-10-30 | $15.19 | $16.71 | $14.53 | $16.71 | $16.71 | 129,960,020 |
| 2024-10-29 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 4,493,560 |
| 2024-10-28 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 3,159,790 |
| 2024-10-25 | $12.50 | $12.55 | $12.00 | $12.55 | $12.55 | 57,325,240 |
| 2024-10-24 | $11.41 | $11.41 | $11.19 | $11.41 | $11.41 | 57,904,680 |
| 2024-10-23 | $8.96 | $10.37 | $8.96 | $10.37 | $10.37 | 128,791,840 |
| 2024-10-22 | $9.81 | $10.23 | $9.00 | $9.43 | $9.43 | 174,546,860 |
| 2024-10-21 | $8.49 | $9.30 | $8.46 | $9.30 | $9.30 | 104,382,600 |
| 2024-10-18 | $8.10 | $8.59 | $8.02 | $8.45 | $8.45 | 68,188,690 |
| 2024-10-17 | $8.09 | $8.59 | $8.08 | $8.23 | $8.23 | 59,608,810 |
| 2024-10-16 | $7.78 | $8.25 | $7.75 | $8.14 | $8.14 | 46,499,700 |
| 2024-10-15 | $7.97 | $8.26 | $7.82 | $7.98 | $7.98 | 46,215,610 |
| 2024-10-14 | $7.75 | $8.10 | $7.70 | $8.06 | $8.06 | 41,183,600 |
| 2024-10-11 | $7.84 | $8.00 | $7.60 | $7.74 | $7.74 | 35,552,240 |
| 2024-10-10 | $8.02 | $8.17 | $7.66 | $7.88 | $7.88 | 48,873,920 |
| 2024-10-09 | $8.87 | $8.87 | $8.20 | $8.20 | $8.20 | 61,822,450 |
| 2024-10-08 | $9.37 | $9.39 | $8.33 | $9.11 | $9.11 | 96,784,570 |
| 2024-09-30 | $8.16 | $8.62 | $7.95 | $8.54 | $8.54 | 82,441,210 |
| 2024-09-27 | $7.74 | $8.00 | $7.66 | $7.95 | $7.95 | 43,242,280 |
| 2024-09-26 | $7.44 | $7.65 | $7.41 | $7.65 | $7.65 | 46,059,510 |
| 2024-09-25 | $7.43 | $7.68 | $7.35 | $7.44 | $7.44 | 57,197,300 |
| 2024-09-24 | $6.95 | $7.54 | $6.91 | $7.40 | $7.40 | 63,019,480 |
| 2024-09-23 | $6.97 | $7.05 | $6.91 | $6.92 | $6.92 | 21,430,180 |
| 2024-09-20 | $7.17 | $7.17 | $6.96 | $7.02 | $7.02 | 28,120,910 |
| 2024-09-19 | $7.08 | $7.25 | $7.01 | $7.17 | $7.17 | 29,812,610 |
| 2024-09-18 | $7.16 | $7.20 | $6.91 | $7.03 | $7.03 | 25,404,620 |
| 2024-09-13 | $7.26 | $7.34 | $7.15 | $7.17 | $7.17 | 40,318,420 |
| 2024-09-12 | $7.17 | $7.77 | $7.15 | $7.42 | $7.42 | 60,649,210 |
| 2024-09-11 | $7.42 | $7.42 | $7.11 | $7.17 | $7.17 | 35,394,680 |
| 2024-09-10 | $7.44 | $7.54 | $7.35 | $7.50 | $7.50 | 36,609,800 |
| 2024-09-09 | $7.30 | $7.52 | $7.03 | $7.39 | $7.39 | 33,324,000 |
| 2024-09-06 | $7.26 | $7.62 | $7.26 | $7.46 | $7.46 | 57,858,900 |
| 2024-09-05 | $7.20 | $7.39 | $7.18 | $7.29 | $7.29 | 32,527,900 |
| 2024-09-04 | $7.20 | $7.35 | $7.08 | $7.19 | $7.19 | 31,562,400 |
| 2024-09-03 | $7.10 | $7.33 | $7.09 | $7.25 | $7.25 | 30,658,030 |
| 2024-09-02 | $7.37 | $7.47 | $7.13 | $7.14 | $7.14 | 38,857,630 |
| 2024-08-30 | $7.25 | $7.56 | $7.14 | $7.37 | $7.37 | 54,099,980 |
| 2024-08-29 | $7.02 | $7.48 | $6.93 | $7.27 | $7.27 | 48,118,750 |
| 2024-08-28 | $7.02 | $7.18 | $6.86 | $7.07 | $7.07 | 33,338,740 |
| 2024-08-27 | $7.72 | $7.72 | $7.09 | $7.20 | $7.20 | 69,896,340 |
| 2024-08-26 | $7.63 | $8.08 | $7.62 | $7.88 | $7.88 | 56,593,430 |
| 2024-08-23 | $8.42 | $8.50 | $7.83 | $7.84 | $7.84 | 67,881,720 |
| 2024-08-22 | $8.50 | $8.79 | $8.29 | $8.36 | $8.36 | 81,189,990 |
| 2024-08-21 | $7.95 | $8.76 | $7.81 | $8.64 | $8.64 | 98,162,340 |
| 2024-08-20 | $8.48 | $8.49 | $8.04 | $8.11 | $8.11 | 70,314,200 |
| 2024-08-19 | $8.08 | $9.00 | $8.03 | $8.62 | $8.62 | 113,069,230 |
| 2024-08-16 | $7.95 | $8.85 | $7.62 | $8.38 | $8.38 | 96,152,850 |
| 2024-08-15 | $7.65 | $8.10 | $7.50 | $8.07 | $8.07 | 80,533,720 |
| 2024-08-14 | $7.80 | $8.06 | $7.80 | $7.83 | $7.83 | 66,784,300 |
| 2024-08-13 | $7.81 | $8.10 | $7.67 | $7.88 | $7.88 | 78,846,500 |
| 2024-08-12 | $8.15 | $8.30 | $7.59 | $7.70 | $7.70 | 88,895,080 |
| 2024-08-09 | $7.40 | $8.10 | $7.40 | $8.10 | $8.10 | 72,413,120 |
| 2024-08-08 | $7.85 | $7.91 | $7.34 | $7.36 | $7.36 | 71,831,720 |
| 2024-08-07 | $7.75 | $8.42 | $7.75 | $7.89 | $7.89 | 87,846,740 |
| 2024-08-06 | $9.50 | $9.73 | $8.33 | $8.33 | $8.33 | 108,009,220 |
| 2024-08-05 | $8.50 | $9.25 | $8.37 | $9.25 | $9.25 | 137,395,520 |
| 2024-08-02 | $8.10 | $9.10 | $8.03 | $8.41 | $8.41 | 128,678,300 |
| 2024-08-01 | $7.90 | $8.32 | $7.75 | $8.32 | $8.32 | 126,326,080 |
| 2024-07-31 | $6.81 | $7.56 | $6.80 | $7.56 | $7.56 | 86,075,550 |
| 2024-07-30 | $6.89 | $6.96 | $6.75 | $6.87 | $6.87 | 40,102,500 |
| 2024-07-29 | $6.56 | $7.16 | $6.55 | $7.00 | $7.00 | 54,865,700 |
| 2024-07-26 | $6.52 | $6.72 | $6.48 | $6.67 | $6.67 | 34,574,330 |
| 2024-07-25 | $6.29 | $6.70 | $6.16 | $6.60 | $6.60 | 40,571,700 |
| 2024-07-24 | $6.50 | $6.68 | $6.31 | $6.33 | $6.33 | 28,348,900 |
| 2024-07-23 | $6.57 | $6.75 | $6.50 | $6.58 | $6.58 | 29,780,500 |
| 2024-07-22 | $6.62 | $6.69 | $6.50 | $6.57 | $6.57 | 28,524,400 |
| 2024-07-19 | $6.79 | $6.79 | $6.58 | $6.66 | $6.66 | 34,007,300 |
| 2024-07-18 | $7.07 | $7.09 | $6.54 | $6.87 | $6.87 | 54,317,950 |
| 2024-07-17 | $7.02 | $7.65 | $6.94 | $7.26 | $7.26 | 70,535,920 |
| 2024-07-16 | $7.03 | $7.05 | $6.88 | $7.05 | $7.05 | 40,853,900 |
| 2024-07-15 | $6.92 | $7.32 | $6.66 | $7.19 | $7.19 | 61,946,650 |
| 2024-07-12 | $6.78 | $6.93 | $6.71 | $6.79 | $6.79 | 31,441,700 |
| 2024-07-11 | $6.72 | $6.82 | $6.64 | $6.77 | $6.77 | 32,441,430 |
| 2024-07-10 | $6.68 | $6.82 | $6.58 | $6.61 | $6.61 | 34,714,400 |
| 2024-07-09 | $6.35 | $6.78 | $6.29 | $6.74 | $6.74 | 49,358,840 |
| 2024-07-08 | $6.60 | $6.62 | $6.34 | $6.37 | $6.37 | 27,228,200 |
| 2024-07-05 | $6.68 | $6.68 | $6.45 | $6.62 | $6.62 | 32,608,130 |
| 2024-07-04 | $6.99 | $7.03 | $6.67 | $6.72 | $6.72 | 42,048,940 |
| 2024-07-03 | $7.12 | $7.25 | $6.97 | $7.03 | $7.03 | 34,557,400 |
| 2024-07-02 | $7.30 | $7.37 | $7.11 | $7.13 | $7.13 | 34,764,880 |
| 2024-07-01 | $7.46 | $7.48 | $7.15 | $7.30 | $7.30 | 39,000,880 |
| 2024-06-28 | $7.20 | $7.63 | $7.18 | $7.42 | $7.42 | 51,482,900 |
| 2024-06-27 | $7.57 | $7.64 | $7.22 | $7.24 | $7.24 | 45,045,780 |
| 2024-06-26 | $7.47 | $7.70 | $7.28 | $7.68 | $7.68 | 50,810,200 |
| 2024-06-25 | $7.82 | $7.86 | $7.45 | $7.51 | $7.51 | 52,918,820 |
| 2024-06-24 | $8.29 | $8.36 | $7.65 | $7.74 | $7.74 | 71,519,540 |
| 2024-06-21 | $8.86 | $9.15 | $8.45 | $8.46 | $8.46 | 64,836,680 |
| 2024-06-20 | $9.00 | $9.03 | $8.44 | $8.70 | $8.70 | 72,799,600 |
| 2024-06-19 | $8.85 | $9.50 | $8.67 | $9.17 | $9.17 | 85,913,720 |
| 2024-06-18 | $8.83 | $9.10 | $8.54 | $8.85 | $8.85 | 82,136,370 |
| 2024-06-17 | $8.70 | $9.15 | $8.55 | $8.98 | $8.98 | 89,014,070 |
| 2024-06-14 | $8.45 | $8.71 | $8.26 | $8.41 | $8.41 | 59,545,940 |
| 2024-06-13 | $8.06 | $9.04 | $8.06 | $8.57 | $8.57 | 102,574,420 |
| 2024-06-12 | $7.87 | $8.46 | $7.75 | $8.39 | $8.39 | 104,427,030 |
| 2024-06-11 | $7.05 | $7.83 | $6.92 | $7.83 | $7.83 | 91,916,700 |
| 2024-06-07 | $7.00 | $7.30 | $6.90 | $7.12 | $7.12 | 48,897,940 |
| 2024-06-06 | $7.60 | $7.68 | $6.99 | $7.06 | $7.06 | 66,366,500 |
| 2024-06-05 | $7.45 | $8.10 | $7.41 | $7.77 | $7.77 | 51,284,800 |
| 2024-06-04 | $8.09 | $8.15 | $7.50 | $7.72 | $7.72 | 57,700,580 |
| 2024-06-03 | $8.09 | $8.36 | $8.01 | $8.25 | $8.25 | 61,841,000 |
| 2024-05-31 | $8.00 | $8.29 | $7.86 | $8.02 | $8.02 | 64,358,980 |
| 2024-05-30 | $8.69 | $8.85 | $8.09 | $8.12 | $8.12 | 79,769,190 |
| 2024-05-29 | $8.49 | $9.29 | $8.48 | $8.84 | $8.84 | 103,830,150 |
| 2024-05-28 | $8.04 | $8.97 | $7.93 | $8.80 | $8.80 | 100,292,830 |
| 2024-05-27 | $8.57 | $8.72 | $8.02 | $8.19 | $8.19 | 92,861,840 |
| 2024-05-24 | $9.50 | $9.96 | $8.90 | $8.90 | $8.90 | 144,890,600 |
| 2024-05-23 | $9.49 | $9.89 | $9.35 | $9.89 | $9.89 | 141,184,610 |
| 2024-05-22 | $8.99 | $8.99 | $8.60 | $8.99 | $8.99 | 73,691,650 |
| 2024-05-21 | $7.71 | $8.20 | $7.63 | $8.17 | $8.17 | 91,530,100 |
| 2024-05-20 | $7.70 | $8.06 | $7.53 | $7.90 | $7.90 | 110,656,960 |
| 2024-05-17 | $8.39 | $8.56 | $7.80 | $8.23 | $8.23 | 130,887,880 |
| 2024-05-16 | $8.62 | $9.08 | $8.00 | $8.14 | $8.14 | 161,491,710 |
| 2024-05-15 | $7.33 | $8.25 | $7.30 | $8.25 | $8.25 | 57,396,160 |
| 2024-05-14 | $7.17 | $7.99 | $6.98 | $7.50 | $7.50 | 93,701,850 |
| 2024-05-13 | $6.61 | $7.50 | $6.59 | $7.36 | $7.36 | 93,757,870 |
| 2024-05-10 | $7.18 | $7.79 | $6.92 | $6.96 | $6.96 | 122,588,670 |
| 2024-05-09 | $6.30 | $7.08 | $6.18 | $7.08 | $7.08 | 82,322,300 |
| 2024-05-08 | $6.17 | $6.44 | $6.00 | $6.44 | $6.44 | 81,532,700 |
| 2024-05-07 | $5.69 | $6.24 | $5.61 | $6.24 | $6.24 | 78,267,900 |
| 2024-05-06 | $5.68 | $5.74 | $5.60 | $5.67 | $5.67 | 18,077,800 |
| 2024-04-30 | $5.85 | $5.87 | $5.57 | $5.64 | $5.64 | 27,863,300 |
| 2024-04-29 | $5.86 | $5.88 | $5.74 | $5.84 | $5.84 | 33,006,320 |
| 2024-04-26 | $5.70 | $6.01 | $5.66 | $5.82 | $5.82 | 41,516,600 |
| 2024-04-25 | $5.66 | $5.80 | $5.59 | $5.75 | $5.75 | 25,688,890 |
| 2024-04-24 | $5.42 | $5.85 | $5.41 | $5.72 | $5.72 | 29,523,800 |
| 2024-04-23 | $5.39 | $5.63 | $5.32 | $5.49 | $5.49 | 18,762,100 |
| 2024-04-22 | $5.73 | $5.75 | $5.46 | $5.48 | $5.48 | 26,415,500 |
| 2024-04-19 | $5.60 | $5.88 | $5.57 | $5.81 | $5.81 | 36,372,700 |
| 2024-04-18 | $5.46 | $5.88 | $5.34 | $5.69 | $5.69 | 44,119,100 |
| 2024-04-17 | $5.13 | $5.48 | $5.13 | $5.48 | $5.48 | 32,521,670 |
| 2024-04-16 | $5.56 | $5.59 | $5.09 | $5.09 | $5.09 | 37,758,010 |
| 2024-04-15 | $5.88 | $5.93 | $5.44 | $5.66 | $5.66 | 43,426,500 |
| 2024-04-12 | $6.18 | $6.42 | $5.99 | $6.04 | $6.04 | 43,625,200 |
| 2024-04-11 | $6.31 | $6.48 | $6.11 | $6.30 | $6.30 | 50,862,690 |
| 2024-04-10 | $6.21 | $6.88 | $6.15 | $6.58 | $6.58 | 76,321,360 |
| 2024-04-09 | $5.93 | $6.35 | $5.90 | $6.27 | $6.27 | 55,738,590 |
| 2024-04-08 | $5.84 | $6.09 | $5.79 | $6.04 | $6.04 | 45,730,270 |
| 2024-04-03 | $5.90 | $6.16 | $5.88 | $5.92 | $5.92 | 83,474,140 |
| 2024-04-02 | $6.21 | $6.90 | $6.01 | $6.53 | $6.53 | 115,812,240 |
| 2024-04-01 | $6.18 | $6.31 | $6.10 | $6.27 | $6.27 | 57,053,380 |
| 2024-03-29 | $6.36 | $6.58 | $6.13 | $6.22 | $6.22 | 88,944,090 |
| 2024-03-28 | $5.86 | $6.24 | $5.86 | $6.24 | $6.24 | 52,037,350 |
| 2024-03-27 | $6.00 | $6.06 | $5.62 | $5.67 | $5.67 | 43,365,100 |
| 2024-03-26 | $5.83 | $6.14 | $5.61 | $6.13 | $6.13 | 54,335,180 |
| 2024-03-25 | $6.03 | $6.32 | $5.85 | $5.85 | $5.85 | 53,608,500 |
| 2024-03-22 | $6.50 | $6.50 | $6.12 | $6.17 | $6.17 | 81,114,560 |
| 2024-03-21 | $5.88 | $6.53 | $5.86 | $6.53 | $6.53 | 94,484,050 |
| 2024-03-20 | $5.70 | $5.97 | $5.70 | $5.94 | $5.94 | 68,242,770 |
| 2024-03-19 | $6.10 | $6.12 | $5.72 | $5.72 | $5.72 | 112,006,000 |
| 2024-03-18 | $5.14 | $5.60 | $5.14 | $5.60 | $5.60 | 21,313,210 |
| 2024-03-15 | $5.12 | $5.19 | $5.05 | $5.09 | $5.09 | 46,400,550 |
| 2024-03-14 | $5.21 | $5.37 | $5.06 | $5.19 | $5.19 | 90,068,760 |
| 2024-03-13 | $6.02 | $6.02 | $5.57 | $5.61 | $5.61 | 125,164,020 |
| 2024-03-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 6,566,100 |
| 2024-03-11 | $4.55 | $4.97 | $4.54 | $4.97 | $4.97 | 15,097,500 |
| 2024-03-08 | $4.50 | $4.55 | $4.46 | $4.52 | $4.52 | 6,233,600 |
| 2024-03-07 | $4.48 | $4.61 | $4.48 | $4.51 | $4.51 | 10,377,900 |
| 2024-03-06 | $4.38 | $4.49 | $4.37 | $4.46 | $4.46 | 5,821,900 |
| 2024-03-05 | $4.49 | $4.51 | $4.39 | $4.41 | $4.41 | 7,715,300 |
| 2024-03-04 | $4.56 | $4.61 | $4.43 | $4.52 | $4.52 | 8,466,800 |
| 2024-03-01 | $4.55 | $4.62 | $4.48 | $4.56 | $4.56 | 9,752,800 |
| 2024-02-29 | $4.32 | $4.59 | $4.32 | $4.54 | $4.54 | 16,489,470 |
| 2024-02-28 | $4.72 | $4.84 | $4.28 | $4.28 | $4.28 | 20,887,800 |
| 2024-02-27 | $4.59 | $4.73 | $4.53 | $4.71 | $4.71 | 11,120,200 |
| 2024-02-26 | $4.57 | $4.70 | $4.53 | $4.61 | $4.61 | 13,029,930 |
| 2024-02-23 | $4.35 | $4.51 | $4.32 | $4.49 | $4.49 | 11,151,630 |
| 2024-02-22 | $4.21 | $4.36 | $4.20 | $4.33 | $4.33 | 9,573,390 |
| 2024-02-21 | $4.13 | $4.37 | $4.09 | $4.21 | $4.21 | 12,077,890 |
| 2024-02-20 | $4.08 | $4.17 | $4.02 | $4.16 | $4.16 | 8,609,100 |
| 2024-02-19 | $4.07 | $4.22 | $4.04 | $4.12 | $4.12 | 14,015,330 |
| 2024-02-08 | $3.66 | $3.97 | $3.63 | $3.96 | $3.96 | 18,713,290 |
| 2024-02-07 | $3.86 | $3.87 | $3.47 | $3.61 | $3.61 | 25,360,600 |
| 2024-02-06 | $3.79 | $3.97 | $3.58 | $3.84 | $3.84 | 24,129,720 |
| 2024-02-05 | $4.30 | $4.35 | $3.98 | $3.98 | $3.98 | 13,748,200 |
| 2024-02-02 | $4.75 | $4.89 | $4.29 | $4.42 | $4.42 | 20,051,880 |
| 2024-02-01 | $4.90 | $4.91 | $4.63 | $4.73 | $4.73 | 16,286,760 |
| 2024-01-31 | $5.17 | $5.24 | $4.86 | $4.91 | $4.91 | 23,611,340 |
| 2024-01-30 | $6.00 | $6.07 | $5.17 | $5.18 | $5.18 | 34,481,720 |
| 2024-01-29 | $5.65 | $5.80 | $5.54 | $5.73 | $5.73 | 24,627,910 |
| 2024-01-26 | $5.63 | $5.82 | $5.50 | $5.63 | $5.63 | 24,129,540 |
| 2024-01-25 | $5.11 | $5.51 | $5.08 | $5.48 | $5.48 | 18,300,930 |
| 2024-01-24 | $4.99 | $5.19 | $4.92 | $5.17 | $5.17 | 13,304,600 |
| 2024-01-23 | $4.86 | $4.94 | $4.75 | $4.91 | $4.91 | 10,322,400 |
| 2024-01-22 | $5.20 | $5.22 | $4.83 | $4.90 | $4.90 | 10,960,100 |
| 2024-01-19 | $5.30 | $5.31 | $5.16 | $5.20 | $5.20 | 7,909,000 |
| 2024-01-18 | $5.45 | $5.46 | $5.20 | $5.31 | $5.31 | 12,979,100 |
| 2024-01-17 | $5.55 | $5.58 | $5.47 | $5.48 | $5.48 | 6,237,300 |
| 2024-01-16 | $5.58 | $5.61 | $5.49 | $5.57 | $5.57 | 5,796,700 |
| 2024-01-15 | $5.55 | $5.62 | $5.51 | $5.58 | $5.58 | 5,141,000 |
| 2024-01-12 | $5.70 | $5.74 | $5.57 | $5.59 | $5.59 | 9,293,800 |
| 2024-01-11 | $5.66 | $5.74 | $5.64 | $5.72 | $5.72 | 6,048,200 |
| 2024-01-10 | $5.70 | $5.74 | $5.61 | $5.65 | $5.65 | 5,074,400 |
| 2024-01-09 | $5.63 | $5.76 | $5.61 | $5.72 | $5.72 | 6,014,600 |
| 2024-01-08 | $5.69 | $5.72 | $5.60 | $5.61 | $5.61 | 4,942,100 |
| 2024-01-05 | $5.82 | $5.85 | $5.65 | $5.70 | $5.70 | 5,988,000 |
| 2024-01-04 | $5.78 | $5.82 | $5.76 | $5.81 | $5.81 | 4,201,560 |
| 2024-01-03 | $5.81 | $5.84 | $5.74 | $5.79 | $5.79 | 4,614,700 |
| 2024-01-02 | $5.70 | $5.86 | $5.68 | $5.84 | $5.84 | 6,990,600 |
| 2024-01-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-12-29 | $5.65 | $5.72 | $5.61 | $5.72 | $5.72 | 4,843,900 |
| 2023-12-28 | $5.59 | $5.70 | $5.52 | $5.65 | $5.65 | 6,423,100 |
| 2023-12-27 | $5.54 | $5.62 | $5.49 | $5.60 | $5.60 | 5,542,000 |
| 2023-12-26 | $5.67 | $5.68 | $5.52 | $5.54 | $5.54 | 5,978,400 |
| 2023-12-25 | $5.67 | $5.69 | $5.59 | $5.66 | $5.66 | 5,923,500 |
| 2023-12-22 | $5.82 | $5.84 | $5.65 | $5.67 | $5.67 | 6,934,600 |
| 2023-12-21 | $5.75 | $5.84 | $5.60 | $5.83 | $5.83 | 8,074,200 |
| 2023-12-20 | $5.82 | $5.92 | $5.76 | $5.77 | $5.77 | 6,269,390 |
| 2023-12-19 | $5.85 | $5.86 | $5.74 | $5.81 | $5.81 | 6,408,400 |
| 2023-12-18 | $5.95 | $5.95 | $5.83 | $5.86 | $5.86 | 7,051,400 |
| 2023-12-15 | $6.00 | $6.04 | $5.91 | $5.94 | $5.94 | 8,946,600 |
| 2023-12-14 | $6.03 | $6.10 | $5.96 | $6.02 | $6.02 | 13,183,820 |
| 2023-12-13 | $5.83 | $6.14 | $5.82 | $6.02 | $6.02 | 16,062,500 |
| 2023-12-12 | $5.87 | $5.88 | $5.79 | $5.86 | $5.86 | 6,912,400 |
| 2023-12-11 | $5.74 | $5.87 | $5.66 | $5.87 | $5.87 | 9,442,600 |
| 2023-12-08 | $5.96 | $5.99 | $5.73 | $5.75 | $5.75 | 11,586,500 |
| 2023-12-07 | $5.92 | $5.92 | $5.84 | $5.88 | $5.88 | 5,462,600 |
| 2023-12-06 | $5.85 | $5.99 | $5.84 | $5.92 | $5.92 | 7,359,600 |
| 2023-12-05 | $5.99 | $5.99 | $5.87 | $5.88 | $5.88 | 7,447,900 |
| 2023-12-04 | $6.01 | $6.02 | $5.93 | $5.97 | $5.97 | 6,432,200 |
| 2023-12-01 | $5.98 | $6.00 | $5.93 | $6.00 | $6.00 | 8,401,420 |
| 2023-11-30 | $6.00 | $6.06 | $5.93 | $5.98 | $5.98 | 9,630,500 |
| 2023-11-29 | $6.09 | $6.12 | $5.99 | $6.01 | $6.01 | 9,861,600 |
| 2023-11-28 | $6.09 | $6.14 | $6.05 | $6.09 | $6.09 | 9,945,600 |
| 2023-11-27 | $6.08 | $6.22 | $6.04 | $6.09 | $6.09 | 20,278,200 |
| 2023-11-24 | $6.06 | $6.21 | $5.95 | $6.08 | $6.08 | 17,888,520 |
| 2023-11-23 | $5.91 | $6.05 | $5.90 | $6.05 | $6.05 | 10,502,560 |
| 2023-11-22 | $5.95 | $6.00 | $5.92 | $5.93 | $5.93 | 6,511,100 |
| 2023-11-21 | $6.03 | $6.09 | $5.95 | $5.97 | $5.97 | 9,868,400 |
| 2023-11-20 | $5.98 | $6.01 | $5.95 | $6.00 | $6.00 | 10,232,400 |
| 2023-11-17 | $5.93 | $6.02 | $5.90 | $5.98 | $5.98 | 9,354,100 |
| 2023-11-16 | $5.93 | $5.99 | $5.85 | $5.95 | $5.95 | 10,429,900 |
| 2023-11-15 | $6.00 | $6.04 | $5.90 | $5.97 | $5.97 | 17,702,400 |
| 2023-11-14 | $5.96 | $6.00 | $5.90 | $5.97 | $5.97 | 10,898,270 |
| 2023-11-13 | $5.95 | $6.00 | $5.92 | $5.97 | $5.97 | 9,724,800 |
| 2023-11-10 | $5.90 | $5.99 | $5.83 | $5.94 | $5.94 | 11,379,100 |
| 2023-11-09 | $6.05 | $6.09 | $5.84 | $5.88 | $5.88 | 15,662,780 |
| 2023-11-08 | $6.05 | $6.14 | $5.94 | $6.00 | $6.00 | 24,276,930 |
| 2023-11-07 | $6.02 | $6.07 | $5.93 | $5.95 | $5.95 | 28,416,860 |
| 2023-11-06 | $5.82 | $6.34 | $5.76 | $6.02 | $6.02 | 46,619,900 |
| 2023-11-03 | $5.62 | $5.79 | $5.61 | $5.76 | $5.76 | 8,476,500 |
| 2023-11-02 | $5.56 | $5.65 | $5.55 | $5.61 | $5.61 | 5,715,200 |
| 2023-11-01 | $5.53 | $5.59 | $5.46 | $5.57 | $5.57 | 4,975,100 |
| 2023-10-31 | $5.65 | $5.65 | $5.49 | $5.53 | $5.53 | 6,135,560 |
| 2023-10-30 | $5.60 | $5.69 | $5.56 | $5.67 | $5.67 | 6,179,100 |
| 2023-10-27 | $5.60 | $5.65 | $5.57 | $5.62 | $5.62 | 4,401,700 |
| 2023-10-26 | $5.54 | $5.63 | $5.50 | $5.62 | $5.62 | 3,962,600 |
| 2023-10-25 | $5.47 | $5.60 | $5.46 | $5.57 | $5.57 | 4,096,300 |
| 2023-10-24 | $5.35 | $5.47 | $5.31 | $5.47 | $5.47 | 4,296,900 |
| 2023-10-23 | $5.46 | $5.46 | $5.31 | $5.34 | $5.34 | 5,044,600 |
| 2023-10-20 | $5.48 | $5.59 | $5.42 | $5.44 | $5.44 | 5,842,020 |
| 2023-10-19 | $5.46 | $5.60 | $5.43 | $5.50 | $5.50 | 7,874,100 |
| 2023-10-18 | $5.50 | $5.51 | $5.42 | $5.43 | $5.43 | 4,367,790 |
| 2023-10-17 | $5.53 | $5.55 | $5.48 | $5.50 | $5.50 | 3,899,600 |
| 2023-10-16 | $5.51 | $5.59 | $5.49 | $5.55 | $5.55 | 4,831,000 |
| 2023-10-13 | $5.48 | $5.58 | $5.48 | $5.51 | $5.51 | 5,137,400 |
| 2023-10-12 | $5.62 | $5.63 | $5.47 | $5.53 | $5.53 | 5,734,900 |
| 2023-10-11 | $5.62 | $5.68 | $5.48 | $5.62 | $5.62 | 6,943,800 |
| 2023-10-10 | $5.68 | $5.70 | $5.56 | $5.59 | $5.59 | 5,873,400 |
| 2023-10-09 | $5.87 | $5.87 | $5.65 | $5.69 | $5.69 | 8,539,700 |
| 2023-09-28 | $5.85 | $5.88 | $5.78 | $5.88 | $5.88 | 6,366,300 |
| 2023-09-27 | $5.85 | $5.88 | $5.80 | $5.83 | $5.83 | 6,367,540 |
| 2023-09-26 | $5.78 | $5.88 | $5.78 | $5.83 | $5.83 | 6,190,900 |
| 2023-09-25 | $5.78 | $5.88 | $5.76 | $5.78 | $5.78 | 4,715,600 |
| 2023-09-22 | $5.68 | $5.78 | $5.65 | $5.76 | $5.76 | 3,329,000 |
| 2023-09-21 | $5.70 | $5.74 | $5.64 | $5.67 | $5.67 | 3,627,700 |
| 2023-09-20 | $5.78 | $5.79 | $5.68 | $5.69 | $5.69 | 5,417,700 |
| 2023-09-19 | $5.79 | $5.81 | $5.72 | $5.80 | $5.80 | 4,408,300 |
| 2023-09-18 | $5.71 | $5.82 | $5.65 | $5.80 | $5.80 | 4,051,000 |
| 2023-09-15 | $5.73 | $5.76 | $5.70 | $5.71 | $5.71 | 3,722,810 |
| 2023-09-14 | $5.73 | $5.80 | $5.70 | $5.73 | $5.73 | 3,697,300 |
| 2023-09-13 | $5.78 | $5.78 | $5.67 | $5.72 | $5.72 | 3,822,100 |
| 2023-09-12 | $5.73 | $5.79 | $5.70 | $5.77 | $5.77 | 4,509,400 |
| 2023-09-11 | $5.74 | $5.79 | $5.66 | $5.74 | $5.74 | 4,798,700 |
| 2023-09-08 | $5.72 | $5.76 | $5.68 | $5.72 | $5.72 | 4,324,100 |
| 2023-09-07 | $5.81 | $5.84 | $5.70 | $5.72 | $5.72 | 4,610,400 |
| 2023-09-06 | $5.83 | $5.83 | $5.73 | $5.80 | $5.80 | 3,722,800 |
| 2023-09-05 | $5.82 | $5.86 | $5.79 | $5.82 | $5.82 | 4,819,400 |
| 2023-09-04 | $5.81 | $5.91 | $5.73 | $5.84 | $5.84 | 6,516,100 |
| 2023-09-01 | $5.81 | $5.82 | $5.69 | $5.74 | $5.74 | 4,434,200 |
| 2023-08-31 | $5.88 | $5.88 | $5.69 | $5.73 | $5.73 | 6,696,500 |
| 2023-08-30 | $5.80 | $5.93 | $5.78 | $5.84 | $5.84 | 13,297,000 |
| 2023-08-29 | $5.37 | $5.78 | $5.30 | $5.75 | $5.75 | 13,304,800 |
| 2023-08-28 | $5.35 | $5.49 | $5.33 | $5.33 | $5.33 | 8,343,700 |
| 2023-08-25 | $5.22 | $5.33 | $5.18 | $5.18 | $5.18 | 4,537,400 |
| 2023-08-24 | $5.36 | $5.40 | $5.21 | $5.26 | $5.26 | 6,390,200 |
| 2023-08-23 | $5.44 | $5.45 | $5.34 | $5.36 | $5.36 | 3,574,700 |
| 2023-08-22 | $5.48 | $5.56 | $5.35 | $5.45 | $5.45 | 4,829,800 |
| 2023-08-21 | $5.60 | $5.66 | $5.48 | $5.48 | $5.48 | 5,066,000 |
| 2023-08-18 | $5.59 | $5.67 | $5.56 | $5.58 | $5.58 | 7,745,200 |
| 2023-08-17 | $5.32 | $5.59 | $5.28 | $5.59 | $5.59 | 8,992,800 |
| 2023-08-16 | $5.35 | $5.38 | $5.28 | $5.32 | $5.32 | 2,950,700 |
| 2023-08-15 | $5.36 | $5.43 | $5.34 | $5.38 | $5.38 | 3,706,400 |
| 2023-08-14 | $5.35 | $5.38 | $5.28 | $5.36 | $5.36 | 3,307,040 |
| 2023-08-11 | $5.44 | $5.46 | $5.33 | $5.35 | $5.35 | 3,864,900 |
| 2023-08-10 | $5.39 | $5.46 | $5.38 | $5.41 | $5.41 | 3,260,600 |
| 2023-08-09 | $5.43 | $5.47 | $5.37 | $5.39 | $5.39 | 3,609,940 |
| 2023-08-08 | $5.48 | $5.49 | $5.38 | $5.41 | $5.41 | 4,270,500 |
| 2023-08-07 | $5.57 | $5.58 | $5.44 | $5.49 | $5.49 | 4,637,800 |
| 2023-08-04 | $5.65 | $5.68 | $5.55 | $5.56 | $5.56 | 4,122,100 |
| 2023-08-03 | $5.74 | $5.80 | $5.61 | $5.62 | $5.62 | 4,414,300 |
| 2023-08-02 | $5.74 | $5.78 | $5.68 | $5.75 | $5.75 | 3,837,900 |
| 2023-08-01 | $5.73 | $5.79 | $5.70 | $5.77 | $5.72 | 3,440,500 |
| 2023-07-31 | $5.66 | $5.75 | $5.63 | $5.74 | $5.69 | 3,217,200 |
| 2023-07-28 | $5.59 | $5.68 | $5.56 | $5.65 | $5.60 | 3,351,600 |
| 2023-07-27 | $5.62 | $5.69 | $5.57 | $5.60 | $5.55 | 4,068,880 |
| 2023-07-26 | $5.71 | $5.74 | $5.58 | $5.60 | $5.55 | 6,297,700 |
| 2023-07-25 | $5.73 | $5.75 | $5.68 | $5.74 | $5.69 | 2,907,100 |
| 2023-07-24 | $5.61 | $5.72 | $5.58 | $5.69 | $5.64 | 3,158,600 |
| 2023-07-21 | $5.63 | $5.68 | $5.59 | $5.63 | $5.58 | 2,863,100 |
| 2023-07-20 | $5.74 | $5.76 | $5.63 | $5.65 | $5.60 | 3,659,800 |
| 2023-07-19 | $5.78 | $5.80 | $5.69 | $5.74 | $5.69 | 3,719,100 |
| 2023-07-18 | $5.79 | $5.82 | $5.73 | $5.77 | $5.72 | 4,009,700 |
| 2023-07-17 | $5.77 | $5.87 | $5.75 | $5.80 | $5.75 | 3,465,000 |
| 2023-07-14 | $5.78 | $5.85 | $5.71 | $5.84 | $5.79 | 5,084,100 |
| 2023-07-13 | $5.73 | $5.79 | $5.71 | $5.75 | $5.70 | 4,061,500 |
| 2023-07-12 | $5.83 | $5.84 | $5.69 | $5.70 | $5.65 | 4,312,030 |
| 2023-07-11 | $5.79 | $5.84 | $5.76 | $5.82 | $5.77 | 3,940,810 |
| 2023-07-10 | $5.78 | $5.80 | $5.64 | $5.76 | $5.71 | 5,781,400 |
| 2023-07-07 | $5.74 | $5.81 | $5.71 | $5.74 | $5.69 | 3,274,400 |
| 2023-07-06 | $5.72 | $5.81 | $5.70 | $5.74 | $5.69 | 3,801,400 |
| 2023-07-05 | $5.78 | $5.84 | $5.72 | $5.73 | $5.68 | 5,358,200 |
| 2023-07-04 | $5.71 | $5.89 | $5.71 | $5.82 | $5.77 | 9,273,330 |
| 2023-07-03 | $5.78 | $5.84 | $5.71 | $5.72 | $5.67 | 7,072,930 |
| 2023-06-30 | $5.92 | $5.94 | $5.75 | $5.80 | $5.75 | 11,287,210 |
| 2023-06-29 | $5.77 | $5.92 | $5.73 | $5.92 | $5.87 | 12,041,090 |
| 2023-06-28 | $5.73 | $5.79 | $5.60 | $5.77 | $5.72 | 8,117,090 |
| 2023-06-27 | $5.66 | $5.74 | $5.56 | $5.71 | $5.66 | 9,370,300 |
| 2023-06-26 | $5.69 | $5.87 | $5.67 | $5.70 | $5.65 | 14,095,600 |
| 2023-06-21 | $5.57 | $5.71 | $5.53 | $5.65 | $5.60 | 8,087,700 |
| 2023-06-20 | $5.60 | $5.65 | $5.52 | $5.57 | $5.52 | 4,773,500 |
| 2023-06-19 | $5.61 | $5.79 | $5.59 | $5.59 | $5.54 | 5,721,500 |
| 2023-06-16 | $5.52 | $5.71 | $5.50 | $5.62 | $5.62 | 8,459,300 |
| 2023-06-15 | $5.47 | $5.53 | $5.42 | $5.52 | $5.52 | 5,246,640 |
| 2023-06-14 | $5.46 | $5.49 | $5.41 | $5.47 | $5.47 | 3,238,600 |
| 2023-06-13 | $5.44 | $5.51 | $5.43 | $5.46 | $5.46 | 3,309,000 |
| 2023-06-12 | $5.32 | $5.50 | $5.26 | $5.48 | $5.48 | 4,819,000 |
| 2023-06-09 | $5.28 | $5.36 | $5.27 | $5.30 | $5.30 | 2,300,700 |
| 2023-06-08 | $5.28 | $5.32 | $5.26 | $5.28 | $5.28 | 2,124,200 |
| 2023-06-07 | $5.32 | $5.34 | $5.28 | $5.31 | $5.31 | 2,169,200 |
| 2023-06-06 | $5.41 | $5.41 | $5.29 | $5.30 | $5.30 | 2,637,500 |
| 2023-06-05 | $5.37 | $5.43 | $5.35 | $5.41 | $5.41 | 2,494,630 |
| 2023-06-02 | $5.38 | $5.40 | $5.35 | $5.37 | $5.37 | 2,860,700 |
| 2023-06-01 | $5.37 | $5.41 | $5.31 | $5.35 | $5.35 | 4,824,100 |
| 2023-05-31 | $5.44 | $5.46 | $5.36 | $5.38 | $5.38 | 2,865,400 |
| 2023-05-30 | $5.45 | $5.53 | $5.38 | $5.43 | $5.43 | 5,150,700 |
| 2023-05-29 | $5.46 | $5.53 | $5.40 | $5.43 | $5.43 | 4,138,000 |
| 2023-05-26 | $5.41 | $5.48 | $5.31 | $5.46 | $5.46 | 4,780,930 |
| 2023-05-25 | $5.40 | $5.42 | $5.33 | $5.41 | $5.41 | 2,612,990 |
| 2023-05-24 | $5.31 | $5.43 | $5.28 | $5.40 | $5.40 | 3,622,800 |
| 2023-05-23 | $5.37 | $5.40 | $5.31 | $5.32 | $5.32 | 2,121,900 |
| 2023-05-22 | $5.37 | $5.46 | $5.33 | $5.38 | $5.38 | 2,948,280 |
| 2023-05-19 | $5.44 | $5.44 | $5.36 | $5.37 | $5.37 | 2,701,250 |
| 2023-05-18 | $5.39 | $5.46 | $5.34 | $5.43 | $5.43 | 5,779,120 |
| 2023-05-17 | $5.18 | $5.39 | $5.17 | $5.38 | $5.38 | 5,014,380 |
| 2023-05-16 | $5.25 | $5.27 | $5.20 | $5.22 | $5.22 | 1,931,200 |
| 2023-05-15 | $5.22 | $5.27 | $5.15 | $5.26 | $5.26 | 2,809,550 |
| 2023-05-12 | $5.23 | $5.25 | $5.18 | $5.20 | $5.20 | 1,885,400 |
| 2023-05-11 | $5.23 | $5.25 | $5.19 | $5.23 | $5.23 | 2,088,500 |
| 2023-05-10 | $5.19 | $5.25 | $5.18 | $5.22 | $5.22 | 3,473,300 |
| 2023-05-09 | $5.25 | $5.29 | $5.18 | $5.20 | $5.20 | 3,558,780 |
| 2023-05-08 | $5.30 | $5.30 | $5.16 | $5.26 | $5.26 | 4,719,190 |
| 2023-05-05 | $5.17 | $5.27 | $5.13 | $5.27 | $5.27 | 5,817,400 |
| 2023-05-04 | $5.05 | $5.20 | $4.98 | $5.18 | $5.18 | 5,578,700 |
| 2023-05-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2023-05-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2023-04-28 | $4.91 | $5.06 | $4.89 | $5.04 | $5.04 | 3,048,600 |
| 2023-04-27 | $4.92 | $4.96 | $4.86 | $4.91 | $4.91 | 2,410,400 |
| 2023-04-26 | $4.81 | $4.89 | $4.81 | $4.88 | $4.88 | 2,067,900 |
| 2023-04-25 | $4.87 | $4.89 | $4.75 | $4.82 | $4.82 | 3,275,900 |
| 2023-04-24 | $4.90 | $4.91 | $4.82 | $4.87 | $4.87 | 2,370,110 |
| 2023-04-21 | $4.96 | $4.98 | $4.87 | $4.88 | $4.88 | 3,530,700 |
| 2023-04-20 | $4.98 | $5.01 | $4.93 | $4.96 | $4.96 | 3,019,540 |
| 2023-04-19 | $5.06 | $5.08 | $4.99 | $5.02 | $5.02 | 2,622,400 |
| 2023-04-18 | $5.10 | $5.12 | $5.05 | $5.06 | $5.06 | 2,193,900 |
| 2023-04-17 | $5.06 | $5.12 | $5.03 | $5.10 | $5.10 | 3,048,800 |
| 2023-04-14 | $5.07 | $5.09 | $5.01 | $5.05 | $5.05 | 2,078,600 |
| 2023-04-13 | $5.06 | $5.10 | $5.03 | $5.07 | $5.07 | 2,274,400 |
| 2023-04-12 | $5.00 | $5.07 | $4.99 | $5.06 | $5.06 | 2,450,900 |
| 2023-04-11 | $5.00 | $5.01 | $4.95 | $4.99 | $4.99 | 2,347,400 |
| 2023-04-10 | $5.09 | $5.09 | $4.97 | $4.99 | $4.99 | 3,433,490 |
| 2023-04-07 | $5.05 | $5.10 | $5.05 | $5.08 | $5.08 | 2,481,620 |
| 2023-04-06 | $5.07 | $5.10 | $5.02 | $5.08 | $5.08 | 3,177,900 |
| 2023-04-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-04-04 | $5.18 | $5.18 | $5.06 | $5.08 | $5.08 | 4,475,700 |
| 2023-04-03 | $5.20 | $5.20 | $5.13 | $5.17 | $5.17 | 5,243,300 |
| 2023-03-31 | $5.18 | $5.25 | $5.18 | $5.19 | $5.19 | 2,255,600 |
| 2023-03-30 | $5.31 | $5.31 | $5.18 | $5.19 | $5.19 | 3,357,200 |
| 2023-03-29 | $5.43 | $5.43 | $5.29 | $5.30 | $5.30 | 3,804,500 |
| 2023-03-28 | $5.43 | $5.46 | $5.36 | $5.40 | $5.40 | 4,096,400 |
| 2023-03-27 | $5.34 | $5.45 | $5.34 | $5.42 | $5.42 | 5,093,900 |
| 2023-03-24 | $5.35 | $5.37 | $5.29 | $5.35 | $5.35 | 3,973,300 |
| 2023-03-23 | $5.43 | $5.45 | $5.31 | $5.35 | $5.35 | 6,380,810 |
| 2023-03-22 | $5.38 | $5.42 | $5.36 | $5.42 | $5.42 | 2,981,500 |
| 2023-03-21 | $5.29 | $5.37 | $5.28 | $5.37 | $5.37 | 3,271,600 |
| 2023-03-20 | $5.28 | $5.36 | $5.24 | $5.29 | $5.29 | 4,453,200 |
| 2023-03-17 | $5.27 | $5.38 | $5.25 | $5.28 | $5.28 | 2,854,600 |
| 2023-03-16 | $5.38 | $5.40 | $5.25 | $5.26 | $5.26 | 3,077,100 |
| 2023-03-15 | $5.31 | $5.45 | $5.24 | $5.43 | $5.43 | 4,891,700 |
| 2023-03-14 | $5.29 | $5.31 | $5.18 | $5.28 | $5.28 | 3,188,100 |
| 2023-03-13 | $5.31 | $5.35 | $5.24 | $5.29 | $5.29 | 2,100,600 |
| 2023-03-10 | $5.38 | $5.41 | $5.31 | $5.32 | $5.32 | 2,482,600 |
| 2023-03-09 | $5.36 | $5.40 | $5.32 | $5.39 | $5.39 | 2,124,300 |
| 2023-03-08 | $5.31 | $5.37 | $5.29 | $5.36 | $5.36 | 2,152,500 |
| 2023-03-07 | $5.42 | $5.44 | $5.29 | $5.31 | $5.31 | 3,358,800 |
| 2023-03-06 | $5.45 | $5.48 | $5.41 | $5.42 | $5.42 | 3,344,200 |
| 2023-03-03 | $5.44 | $5.45 | $5.38 | $5.43 | $5.43 | 3,040,300 |
| 2023-03-02 | $5.49 | $5.51 | $5.43 | $5.44 | $5.44 | 3,902,200 |
| 2023-03-01 | $5.44 | $5.54 | $5.40 | $5.47 | $5.47 | 10,056,560 |
| 2023-02-28 | $5.42 | $5.48 | $5.39 | $5.45 | $5.45 | 3,376,600 |
| 2023-02-27 | $5.44 | $5.47 | $5.39 | $5.43 | $5.43 | 3,580,500 |
| 2023-02-24 | $5.45 | $5.50 | $5.43 | $5.45 | $5.45 | 2,065,720 |
| 2023-02-23 | $5.49 | $5.51 | $5.44 | $5.47 | $5.47 | 3,515,800 |
| 2023-02-22 | $5.47 | $5.52 | $5.44 | $5.49 | $5.49 | 4,372,750 |
| 2023-02-21 | $5.44 | $5.49 | $5.40 | $5.46 | $5.46 | 3,415,600 |
| 2023-02-20 | $5.38 | $5.42 | $5.32 | $5.41 | $5.41 | 3,766,700 |
| 2023-02-17 | $5.39 | $5.49 | $5.35 | $5.39 | $5.39 | 4,933,200 |
| 2023-02-16 | $5.43 | $5.52 | $5.33 | $5.37 | $5.37 | 6,776,700 |
| 2023-02-15 | $5.41 | $5.44 | $5.39 | $5.42 | $5.42 | 3,704,000 |
| 2023-02-14 | $5.43 | $5.44 | $5.39 | $5.41 | $5.41 | 2,951,000 |
| 2023-02-13 | $5.38 | $5.44 | $5.35 | $5.42 | $5.42 | 4,279,210 |
| 2023-02-10 | $5.37 | $5.39 | $5.34 | $5.37 | $5.37 | 3,140,000 |
| 2023-02-09 | $5.32 | $5.39 | $5.28 | $5.37 | $5.37 | 3,832,910 |
| 2023-02-08 | $5.36 | $5.38 | $5.30 | $5.32 | $5.32 | 3,703,900 |
| 2023-02-07 | $5.30 | $5.37 | $5.27 | $5.36 | $5.36 | 4,350,800 |
| 2023-02-06 | $5.26 | $5.32 | $5.26 | $5.27 | $5.27 | 2,701,400 |
| 2023-02-03 | $5.29 | $5.34 | $5.22 | $5.28 | $5.28 | 3,726,010 |
| 2023-02-02 | $5.31 | $5.34 | $5.27 | $5.30 | $5.30 | 4,140,990 |
| 2023-02-01 | $5.25 | $5.32 | $5.22 | $5.31 | $5.31 | 4,085,300 |
| 2023-01-31 | $5.19 | $5.25 | $5.13 | $5.24 | $5.24 | 4,478,320 |
| 2023-01-30 | $5.15 | $5.22 | $5.13 | $5.19 | $5.19 | 6,373,620 |
| 2023-01-20 | $5.04 | $5.22 | $5.04 | $5.10 | $5.10 | 5,486,760 |
| 2023-01-19 | $5.00 | $5.03 | $4.97 | $5.02 | $5.02 | 2,575,300 |
| 2023-01-18 | $5.00 | $5.01 | $4.95 | $4.99 | $4.99 | 2,097,200 |
| 2023-01-17 | $5.00 | $5.01 | $4.94 | $4.97 | $4.97 | 2,349,210 |
| 2023-01-16 | $4.93 | $5.01 | $4.91 | $4.98 | $4.98 | 3,625,900 |
| 2023-01-13 | $4.82 | $4.97 | $4.80 | $4.95 | $4.95 | 4,945,610 |
| 2023-01-12 | $4.83 | $4.85 | $4.80 | $4.83 | $4.83 | 1,609,200 |
| 2023-01-11 | $4.90 | $4.92 | $4.82 | $4.83 | $4.83 | 1,829,000 |
| 2023-01-10 | $4.95 | $4.95 | $4.89 | $4.90 | $4.90 | 1,844,800 |
| 2023-01-09 | $4.92 | $4.99 | $4.91 | $4.95 | $4.95 | 3,601,200 |
| 2023-01-06 | $4.94 | $4.99 | $4.91 | $4.92 | $4.92 | 2,627,900 |
| 2023-01-05 | $4.98 | $4.99 | $4.93 | $4.95 | $4.95 | 2,263,600 |
| 2023-01-04 | $4.97 | $5.01 | $4.94 | $4.97 | $4.97 | 2,301,640 |
| 2023-01-03 | $4.96 | $4.98 | $4.92 | $4.97 | $4.97 | 3,114,410 |
| 2023-01-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-12-30 | $4.83 | $4.98 | $4.78 | $4.96 | $4.96 | 4,104,020 |
| 2022-12-29 | $4.80 | $4.87 | $4.79 | $4.79 | $4.79 | 1,570,700 |
| 2022-12-28 | $4.88 | $4.88 | $4.81 | $4.82 | $4.82 | 2,091,700 |
| 2022-12-27 | $4.88 | $4.91 | $4.84 | $4.89 | $4.89 | 1,981,200 |
| 2022-12-26 | $4.86 | $4.88 | $4.83 | $4.86 | $4.86 | 1,826,240 |
| 2022-12-23 | $4.79 | $4.88 | $4.78 | $4.82 | $4.82 | 1,659,800 |
| 2022-12-22 | $4.94 | $4.98 | $4.81 | $4.82 | $4.82 | 2,081,600 |
| 2022-12-21 | $5.03 | $5.03 | $4.90 | $4.92 | $4.92 | 2,041,400 |
| 2022-12-20 | $4.98 | $5.06 | $4.95 | $4.99 | $4.99 | 2,277,050 |
| 2022-12-19 | $5.16 | $5.18 | $4.98 | $5.03 | $5.03 | 3,450,650 |
| 2022-12-16 | $5.21 | $5.23 | $5.15 | $5.16 | $5.16 | 2,179,740 |
| 2022-12-15 | $5.25 | $5.28 | $5.21 | $5.22 | $5.22 | 2,042,900 |
| 2022-12-14 | $5.19 | $5.27 | $5.19 | $5.25 | $5.25 | 2,836,800 |
| 2022-12-13 | $5.21 | $5.27 | $5.19 | $5.21 | $5.21 | 2,162,720 |
| 2022-12-12 | $5.24 | $5.28 | $5.17 | $5.20 | $5.20 | 2,881,630 |
| 2022-12-09 | $5.32 | $5.35 | $5.22 | $5.24 | $5.24 | 2,553,800 |
| 2022-12-08 | $5.33 | $5.34 | $5.25 | $5.32 | $5.32 | 3,174,600 |
| 2022-12-07 | $5.33 | $5.34 | $5.27 | $5.32 | $5.32 | 2,545,800 |
| 2022-12-06 | $5.34 | $5.37 | $5.28 | $5.34 | $5.34 | 2,964,800 |
| 2022-12-05 | $5.29 | $5.36 | $5.28 | $5.35 | $5.35 | 3,500,340 |
| 2022-12-01 | $5.24 | $5.25 | $5.20 | $5.22 | $5.22 | 2,566,470 |
| 2022-11-30 | $5.22 | $5.25 | $5.16 | $5.21 | $5.21 | 2,472,100 |
| 2022-11-29 | $5.07 | $5.21 | $5.05 | $5.21 | $5.21 | 3,106,990 |
| 2022-11-28 | $5.17 | $5.19 | $5.08 | $5.11 | $5.11 | 2,901,100 |
| 2022-11-25 | $5.21 | $5.24 | $5.14 | $5.15 | $5.15 | 2,942,800 |
| 2022-11-24 | $5.26 | $5.34 | $5.20 | $5.22 | $5.22 | 2,685,000 |
| 2022-11-23 | $5.21 | $5.27 | $5.15 | $5.23 | $5.23 | 2,768,000 |
| 2022-11-22 | $5.22 | $5.30 | $5.20 | $5.23 | $5.23 | 3,213,540 |
| 2022-11-21 | $5.22 | $5.30 | $5.16 | $5.22 | $5.22 | 3,058,810 |
| 2022-11-18 | $5.27 | $5.31 | $5.22 | $5.23 | $5.23 | 2,997,800 |
| 2022-11-17 | $5.19 | $5.27 | $5.13 | $5.26 | $5.26 | 3,582,770 |
| 2022-11-16 | $5.22 | $5.22 | $5.17 | $5.19 | $5.19 | 1,926,900 |
| 2022-11-15 | $5.15 | $5.21 | $5.13 | $5.19 | $5.19 | 2,609,410 |
| 2022-11-14 | $5.15 | $5.21 | $5.09 | $5.18 | $5.18 | 2,741,000 |
| 2022-11-11 | $5.26 | $5.31 | $5.16 | $5.16 | $5.16 | 2,342,140 |
| 2022-11-10 | $5.23 | $5.23 | $5.14 | $5.17 | $5.17 | 1,981,700 |
| 2022-11-09 | $5.17 | $5.26 | $5.16 | $5.20 | $5.20 | 2,968,500 |
| 2022-11-08 | $5.17 | $5.22 | $5.13 | $5.16 | $5.16 | 2,135,600 |
| 2022-11-07 | $5.19 | $5.22 | $5.15 | $5.19 | $5.19 | 2,092,200 |
| 2022-11-04 | $5.14 | $5.21 | $5.12 | $5.19 | $5.19 | 3,181,450 |
| 2022-11-03 | $5.09 | $5.16 | $5.05 | $5.14 | $5.14 | 3,085,210 |
| 2022-11-02 | $5.14 | $5.16 | $5.10 | $5.12 | $5.12 | 2,523,500 |
| 2022-11-01 | $4.98 | $5.14 | $4.98 | $5.14 | $5.14 | 4,076,500 |
| 2022-10-31 | $4.86 | $5.02 | $4.84 | $4.98 | $4.98 | 4,665,840 |
| 2022-10-28 | $4.95 | $4.99 | $4.80 | $4.83 | $4.83 | 3,482,480 |
| 2022-10-27 | $5.01 | $5.08 | $4.99 | $4.99 | $4.99 | 3,428,590 |
| 2022-10-26 | $4.96 | $5.06 | $4.91 | $5.01 | $5.01 | 6,139,740 |
| 2022-10-25 | $4.80 | $5.22 | $4.80 | $5.04 | $5.04 | 7,442,090 |
| 2022-10-24 | $4.98 | $5.02 | $4.87 | $4.93 | $4.93 | 2,529,030 |
| 2022-10-21 | $4.88 | $4.99 | $4.87 | $4.93 | $4.93 | 1,910,060 |
| 2022-10-20 | $4.92 | $4.98 | $4.87 | $4.88 | $4.88 | 1,803,130 |
| 2022-10-19 | $4.97 | $5.00 | $4.93 | $4.93 | $4.93 | 1,457,000 |
| 2022-10-18 | $5.00 | $5.00 | $4.93 | $4.97 | $4.97 | 2,059,400 |
| 2022-10-17 | $4.86 | $4.97 | $4.83 | $4.96 | $4.96 | 2,107,700 |
| 2022-10-14 | $4.82 | $4.90 | $4.82 | $4.84 | $4.84 | 1,739,900 |
| 2022-10-13 | $4.78 | $4.85 | $4.75 | $4.80 | $4.80 | 1,936,890 |
| 2022-10-12 | $4.65 | $4.78 | $4.58 | $4.78 | $4.78 | 2,591,150 |
| 2022-10-11 | $4.55 | $4.64 | $4.50 | $4.64 | $4.64 | 2,086,070 |
| 2022-10-10 | $4.65 | $4.72 | $4.56 | $4.58 | $4.58 | 2,395,540 |
| 2022-09-30 | $4.74 | $4.74 | $4.65 | $4.68 | $4.68 | 2,548,040 |
| 2022-09-29 | $4.78 | $4.83 | $4.68 | $4.72 | $4.72 | 2,565,670 |
| 2022-09-28 | $4.83 | $4.86 | $4.75 | $4.78 | $4.78 | 2,667,800 |
| 2022-09-27 | $4.73 | $4.83 | $4.72 | $4.82 | $4.82 | 2,330,840 |
| 2022-09-26 | $4.91 | $4.91 | $4.72 | $4.73 | $4.73 | 3,202,790 |
| 2022-09-23 | $5.00 | $5.03 | $4.89 | $4.90 | $4.90 | 2,432,100 |
| 2022-09-22 | $5.01 | $5.06 | $4.97 | $5.00 | $5.00 | 2,112,200 |
| 2022-09-21 | $5.01 | $5.07 | $4.92 | $5.05 | $5.05 | 2,639,300 |
| 2022-09-20 | $4.96 | $5.02 | $4.93 | $5.01 | $5.01 | 2,142,590 |
| 2022-09-19 | $4.98 | $5.01 | $4.88 | $4.94 | $4.94 | 2,773,900 |
| 2022-09-16 | $5.08 | $5.13 | $4.97 | $4.97 | $4.97 | 3,340,300 |
| 2022-09-15 | $5.25 | $5.28 | $5.05 | $5.12 | $5.12 | 4,007,100 |
| 2022-09-14 | $5.22 | $5.28 | $5.21 | $5.26 | $5.26 | 1,919,000 |
| 2022-09-13 | $5.27 | $5.36 | $5.27 | $5.29 | $5.29 | 2,604,300 |
| 2022-09-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-09-09 | $5.36 | $5.36 | $5.27 | $5.30 | $5.30 | 2,727,600 |
| 2022-09-08 | $5.38 | $5.42 | $5.32 | $5.34 | $5.34 | 2,158,480 |
| 2022-09-07 | $5.41 | $5.43 | $5.35 | $5.39 | $5.39 | 3,329,180 |
| 2022-09-06 | $5.34 | $5.41 | $5.32 | $5.39 | $5.39 | 2,793,700 |
| 2022-09-05 | $5.33 | $5.36 | $5.28 | $5.34 | $5.34 | 2,706,400 |
| 2022-09-02 | $5.27 | $5.32 | $5.22 | $5.30 | $5.30 | 2,836,400 |
| 2022-09-01 | $5.27 | $5.34 | $5.22 | $5.24 | $5.24 | 3,270,600 |
| 2022-08-31 | $5.45 | $5.47 | $5.26 | $5.28 | $5.28 | 5,390,900 |
| 2022-08-30 | $5.46 | $5.48 | $5.37 | $5.45 | $5.45 | 3,594,300 |
| 2022-08-29 | $5.35 | $5.46 | $5.26 | $5.44 | $5.44 | 3,086,800 |
| 2022-08-26 | $5.51 | $5.52 | $5.37 | $5.40 | $5.40 | 2,870,300 |
| 2022-08-25 | $5.54 | $5.62 | $5.40 | $5.46 | $5.46 | 4,350,100 |
| 2022-08-24 | $5.70 | $5.72 | $5.52 | $5.54 | $5.54 | 6,538,000 |
| 2022-08-23 | $5.67 | $5.75 | $5.65 | $5.71 | $5.71 | 3,705,400 |
| 2022-08-22 | $5.78 | $5.78 | $5.66 | $5.69 | $5.69 | 5,090,900 |
| 2022-08-19 | $5.76 | $5.88 | $5.75 | $5.78 | $5.78 | 5,455,720 |
| 2022-08-18 | $5.80 | $5.83 | $5.73 | $5.80 | $5.80 | 4,511,120 |
| 2022-08-17 | $5.78 | $5.88 | $5.76 | $5.80 | $5.80 | 5,193,400 |
| 2022-08-16 | $5.85 | $5.90 | $5.77 | $5.80 | $5.80 | 5,131,000 |
| 2022-08-15 | $5.80 | $5.90 | $5.76 | $5.87 | $5.87 | 6,700,000 |
| 2022-08-12 | $5.69 | $5.98 | $5.69 | $5.78 | $5.78 | 13,417,300 |
| 2022-08-11 | $5.60 | $5.73 | $5.60 | $5.71 | $5.71 | 5,069,100 |
| 2022-08-10 | $5.57 | $5.62 | $5.50 | $5.61 | $5.61 | 4,096,000 |
| 2022-08-09 | $5.60 | $5.67 | $5.50 | $5.56 | $5.56 | 3,969,500 |
| 2022-08-08 | $5.52 | $5.63 | $5.48 | $5.62 | $5.62 | 3,839,500 |
| 2022-08-05 | $5.60 | $5.64 | $5.47 | $5.59 | $5.59 | 5,239,000 |
| 2022-08-04 | $5.58 | $5.66 | $5.50 | $5.62 | $5.62 | 4,433,000 |
| 2022-08-03 | $5.58 | $5.75 | $5.49 | $5.50 | $5.50 | 7,258,010 |
| 2022-08-02 | $5.74 | $5.75 | $5.46 | $5.53 | $5.53 | 6,913,400 |
| 2022-08-01 | $5.71 | $5.79 | $5.64 | $5.78 | $5.78 | 6,080,800 |
| 2022-07-29 | $5.70 | $5.77 | $5.67 | $5.71 | $5.71 | 6,293,900 |
| 2022-07-28 | $5.63 | $5.71 | $5.58 | $5.69 | $5.69 | 6,305,300 |
| 2022-07-27 | $5.53 | $5.68 | $5.50 | $5.61 | $5.61 | 4,414,000 |
| 2022-07-26 | $5.60 | $5.61 | $5.47 | $5.58 | $5.53 | 4,576,000 |
| 2022-07-25 | $5.68 | $5.76 | $5.56 | $5.58 | $5.53 | 6,347,500 |
| 2022-07-22 | $5.72 | $5.80 | $5.65 | $5.72 | $5.67 | 6,958,980 |
| 2022-07-21 | $5.70 | $5.84 | $5.63 | $5.69 | $5.64 | 11,529,130 |
| 2022-07-20 | $5.66 | $5.92 | $5.61 | $5.76 | $5.71 | 20,303,870 |
| 2022-07-19 | $5.50 | $5.73 | $5.45 | $5.69 | $5.64 | 12,202,200 |
| 2022-07-18 | $5.33 | $5.51 | $5.32 | $5.50 | $5.45 | 4,533,940 |
| 2022-07-15 | $5.47 | $5.47 | $5.31 | $5.31 | $5.26 | 4,143,100 |
| 2022-07-14 | $5.44 | $5.50 | $5.39 | $5.44 | $5.39 | 3,429,810 |
| 2022-07-13 | $5.19 | $5.46 | $5.18 | $5.45 | $5.40 | 6,498,300 |
| 2022-07-12 | $5.27 | $5.29 | $5.18 | $5.18 | $5.13 | 2,247,600 |
| 2022-07-11 | $5.33 | $5.33 | $5.22 | $5.27 | $5.22 | 3,077,700 |
| 2022-07-08 | $5.35 | $5.38 | $5.28 | $5.33 | $5.28 | 2,522,500 |
| 2022-07-07 | $5.27 | $5.34 | $5.22 | $5.32 | $5.27 | 3,123,700 |
| 2022-07-06 | $5.24 | $5.30 | $5.17 | $5.27 | $5.22 | 5,247,700 |
| 2022-07-05 | $5.36 | $5.43 | $5.22 | $5.29 | $5.24 | 3,865,000 |
| 2022-07-04 | $5.38 | $5.47 | $5.36 | $5.40 | $5.35 | 3,268,100 |
| 2022-07-01 | $5.44 | $5.49 | $5.35 | $5.40 | $5.35 | 3,601,460 |
| 2022-06-30 | $5.45 | $5.55 | $5.40 | $5.41 | $5.36 | 7,072,990 |
| 2022-06-29 | $5.60 | $5.90 | $5.41 | $5.41 | $5.36 | 10,878,320 |
| 2022-06-28 | $5.39 | $5.64 | $5.39 | $5.58 | $5.53 | 8,701,300 |
| 2022-06-27 | $5.38 | $5.42 | $5.32 | $5.41 | $5.36 | 5,766,900 |
| 2022-06-24 | $5.32 | $5.36 | $5.28 | $5.35 | $5.30 | 4,984,320 |
| 2022-06-23 | $5.15 | $5.32 | $5.15 | $5.32 | $5.27 | 5,849,000 |
| 2022-06-22 | $5.27 | $5.33 | $5.16 | $5.18 | $5.13 | 2,980,400 |
| 2022-06-21 | $5.23 | $5.33 | $5.19 | $5.25 | $5.20 | 3,788,800 |
| 2022-06-20 | $5.23 | $5.25 | $5.17 | $5.24 | $5.19 | 2,825,000 |
| 2022-06-17 | $5.20 | $5.28 | $5.14 | $5.22 | $5.17 | 4,227,900 |
| 2022-06-16 | $5.17 | $5.24 | $5.14 | $5.21 | $5.16 | 3,173,040 |
| 2022-06-15 | $5.21 | $5.25 | $5.15 | $5.16 | $5.11 | 4,642,800 |
| 2022-06-14 | $5.04 | $5.21 | $5.00 | $5.20 | $5.15 | 4,635,400 |
| 2022-06-13 | $5.11 | $5.14 | $5.03 | $5.08 | $5.04 | 2,738,240 |
| 2022-06-10 | $5.02 | $5.12 | $5.01 | $5.11 | $5.06 | 2,253,700 |
| 2022-06-09 | $5.16 | $5.19 | $5.03 | $5.06 | $5.02 | 3,138,300 |
| 2022-06-08 | $5.23 | $5.27 | $5.09 | $5.17 | $5.12 | 3,865,300 |
| 2022-06-07 | $5.28 | $5.30 | $5.18 | $5.23 | $5.18 | 3,259,300 |
| 2022-06-06 | $5.25 | $5.31 | $5.21 | $5.29 | $5.24 | 3,743,800 |
| 2022-06-02 | $5.21 | $5.27 | $5.17 | $5.27 | $5.22 | 2,540,700 |
| 2022-06-01 | $5.26 | $5.33 | $5.20 | $5.24 | $5.19 | 3,669,700 |
| 2022-05-31 | $5.43 | $5.43 | $5.22 | $5.27 | $5.22 | 5,029,980 |
| 2022-05-30 | $5.15 | $5.31 | $5.11 | $5.31 | $5.26 | 5,404,100 |
| 2022-05-27 | $5.10 | $5.15 | $5.07 | $5.13 | $5.08 | 3,556,400 |
| 2022-05-26 | $5.13 | $5.14 | $4.97 | $5.11 | $5.06 | 3,548,400 |
| 2022-05-25 | $4.84 | $5.08 | $4.83 | $5.07 | $5.03 | 4,422,100 |
| 2022-05-24 | $5.06 | $5.07 | $4.84 | $4.84 | $4.80 | 4,407,800 |
| 2022-05-23 | $5.02 | $5.10 | $5.02 | $5.06 | $5.02 | 2,908,610 |
| 2022-05-20 | $4.98 | $5.09 | $4.98 | $5.04 | $5.00 | 3,497,320 |
| 2022-05-19 | $4.93 | $5.01 | $4.90 | $4.99 | $4.95 | 2,656,780 |
| 2022-05-18 | $4.93 | $5.04 | $4.89 | $4.98 | $4.94 | 3,989,100 |
| 2022-05-17 | $4.91 | $4.96 | $4.80 | $4.93 | $4.89 | 5,156,000 |
| 2022-05-16 | $4.97 | $5.02 | $4.88 | $4.91 | $4.87 | 4,937,600 |
| 2022-05-13 | $4.98 | $5.10 | $4.94 | $4.96 | $4.92 | 9,277,300 |
| 2022-05-12 | $4.85 | $4.96 | $4.83 | $4.95 | $4.91 | 3,715,200 |
| 2022-05-11 | $4.92 | $4.99 | $4.85 | $4.88 | $4.84 | 5,231,470 |
| 2022-05-10 | $4.92 | $4.99 | $4.84 | $4.93 | $4.89 | 4,515,800 |
| 2022-05-09 | $4.74 | $5.00 | $4.69 | $4.96 | $4.92 | 5,464,900 |
| 2022-05-06 | $4.56 | $4.74 | $4.55 | $4.74 | $4.70 | 4,691,700 |
| 2022-05-05 | $4.55 | $4.78 | $4.51 | $4.72 | $4.68 | 6,272,940 |
| 2022-05-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.52 | 0 |
| 2022-05-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.52 | 0 |
| 2022-04-29 | $4.35 | $4.60 | $4.35 | $4.56 | $4.52 | 6,745,300 |
| 2022-04-28 | $4.43 | $4.51 | $4.30 | $4.35 | $4.31 | 5,213,900 |
| 2022-04-27 | $4.38 | $4.48 | $4.26 | $4.45 | $4.41 | 5,325,400 |
| 2022-04-26 | $4.70 | $4.73 | $4.36 | $4.40 | $4.36 | 6,441,900 |
| 2022-04-25 | $5.25 | $5.25 | $4.73 | $4.73 | $4.69 | 10,414,100 |
| 2022-04-22 | $5.27 | $5.32 | $5.13 | $5.25 | $5.20 | 4,020,300 |
| 2022-04-21 | $5.53 | $5.53 | $5.20 | $5.24 | $5.19 | 6,112,700 |
| 2022-04-20 | $5.47 | $5.59 | $5.43 | $5.50 | $5.45 | 6,987,770 |
| 2022-04-19 | $5.41 | $5.47 | $5.39 | $5.45 | $5.40 | 4,716,980 |
| 2022-04-18 | $5.28 | $5.45 | $5.20 | $5.41 | $5.36 | 6,783,380 |
| 2022-04-15 | $5.31 | $5.43 | $5.27 | $5.32 | $5.27 | 7,126,320 |
| 2022-04-14 | $5.38 | $5.41 | $5.33 | $5.35 | $5.30 | 3,981,200 |
| 2022-04-13 | $5.28 | $5.49 | $5.24 | $5.30 | $5.25 | 8,055,200 |
| 2022-04-12 | $5.10 | $5.30 | $5.09 | $5.29 | $5.24 | 4,029,600 |
| 2022-04-11 | $5.24 | $5.29 | $5.08 | $5.13 | $5.08 | 5,738,200 |
| 2022-04-08 | $5.31 | $5.36 | $5.17 | $5.28 | $5.23 | 4,269,600 |
| 2022-04-07 | $5.47 | $5.48 | $5.30 | $5.30 | $5.25 | 4,965,500 |
| 2022-04-06 | $5.36 | $5.47 | $5.35 | $5.46 | $5.41 | 5,721,800 |
| 2022-04-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.33 | 0 |
| 2022-04-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.33 | 0 |
| 2022-04-01 | $5.40 | $5.40 | $5.34 | $5.38 | $5.33 | 4,440,000 |
| 2022-03-31 | $5.39 | $5.46 | $5.36 | $5.41 | $5.36 | 4,468,500 |
| 2022-03-30 | $5.35 | $5.41 | $5.31 | $5.40 | $5.35 | 5,439,400 |
| 2022-03-29 | $5.40 | $5.49 | $5.32 | $5.37 | $5.32 | 5,833,200 |
| 2022-03-28 | $5.35 | $5.49 | $5.29 | $5.42 | $5.37 | 6,400,000 |
| 2022-03-25 | $5.27 | $5.48 | $5.26 | $5.39 | $5.34 | 8,902,700 |
| 2022-03-24 | $5.28 | $5.35 | $5.24 | $5.28 | $5.23 | 5,450,500 |
| 2022-03-23 | $5.35 | $5.41 | $5.29 | $5.30 | $5.25 | 6,412,600 |
| 2022-03-22 | $5.30 | $5.43 | $5.26 | $5.35 | $5.30 | 7,093,500 |
| 2022-03-21 | $5.28 | $5.38 | $5.24 | $5.31 | $5.26 | 7,183,400 |
| 2022-03-18 | $5.14 | $5.28 | $5.10 | $5.25 | $5.20 | 11,164,110 |
| 2022-03-17 | $5.15 | $5.25 | $5.11 | $5.17 | $5.12 | 6,910,970 |
| 2022-03-16 | $4.98 | $5.15 | $4.90 | $5.12 | $5.07 | 9,328,780 |
| 2022-03-15 | $5.10 | $5.19 | $4.92 | $4.93 | $4.89 | 9,496,600 |
| 2022-03-14 | $5.33 | $5.37 | $5.22 | $5.22 | $5.17 | 5,175,740 |
| 2022-03-11 | $5.18 | $5.35 | $5.10 | $5.34 | $5.29 | 10,474,150 |
| 2022-03-10 | $5.28 | $5.36 | $5.23 | $5.24 | $5.19 | 14,911,310 |
| 2022-03-09 | $5.52 | $5.52 | $5.05 | $5.24 | $5.19 | 17,027,880 |
| 2022-03-08 | $6.10 | $6.10 | $5.57 | $5.57 | $5.52 | 16,838,200 |
| 2022-03-07 | $6.30 | $6.31 | $6.16 | $6.19 | $6.14 | 2,234,900 |
| 2022-03-04 | $6.40 | $6.42 | $6.26 | $6.29 | $6.23 | 2,357,400 |
| 2022-03-03 | $6.31 | $6.53 | $6.30 | $6.42 | $6.36 | 3,591,800 |
| 2022-03-02 | $6.24 | $6.37 | $6.23 | $6.34 | $6.28 | 2,153,200 |
| 2022-03-01 | $6.25 | $6.33 | $6.23 | $6.28 | $6.22 | 1,923,500 |
| 2022-02-28 | $6.31 | $6.34 | $6.19 | $6.26 | $6.20 | 2,502,600 |
| 2022-02-25 | $6.28 | $6.42 | $6.28 | $6.33 | $6.27 | 2,348,200 |
| 2022-02-24 | $6.51 | $6.57 | $6.18 | $6.25 | $6.19 | 5,122,100 |
| 2022-02-23 | $6.48 | $6.54 | $6.47 | $6.51 | $6.45 | 2,331,600 |
| 2022-02-22 | $6.48 | $6.54 | $6.44 | $6.48 | $6.42 | 2,094,800 |
| 2022-02-21 | $6.50 | $6.54 | $6.44 | $6.53 | $6.47 | 2,399,600 |
| 2022-02-18 | $6.38 | $6.47 | $6.31 | $6.47 | $6.41 | 1,773,300 |
| 2022-02-17 | $6.45 | $6.49 | $6.35 | $6.38 | $6.32 | 2,324,800 |
| 2022-02-16 | $6.30 | $6.47 | $6.30 | $6.45 | $6.39 | 3,331,600 |
| 2022-02-15 | $6.32 | $6.42 | $6.24 | $6.29 | $6.23 | 2,107,500 |
| 2022-02-14 | $6.27 | $6.41 | $6.26 | $6.36 | $6.30 | 2,389,800 |
| 2022-02-11 | $6.52 | $6.52 | $6.30 | $6.30 | $6.24 | 3,679,500 |
| 2022-02-10 | $6.56 | $6.56 | $6.45 | $6.53 | $6.47 | 2,520,200 |
| 2022-02-09 | $6.63 | $6.67 | $6.49 | $6.55 | $6.49 | 5,794,100 |
| 2022-02-08 | $6.47 | $6.64 | $6.38 | $6.64 | $6.58 | 3,478,000 |
| 2022-02-07 | $6.35 | $6.47 | $6.30 | $6.47 | $6.41 | 2,107,400 |
| 2022-02-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.26 | 0 |
| 2022-02-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.26 | 0 |
| 2022-02-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.26 | 0 |
| 2022-02-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.26 | 0 |
| 2022-01-28 | $6.20 | $6.38 | $6.11 | $6.32 | $6.26 | 2,763,200 |
| 2022-01-27 | $6.34 | $6.34 | $6.11 | $6.16 | $6.11 | 2,682,300 |
| 2022-01-26 | $6.25 | $6.38 | $6.23 | $6.35 | $6.29 | 1,747,800 |
| 2022-01-25 | $6.59 | $6.59 | $6.28 | $6.28 | $6.22 | 4,631,270 |
| 2022-01-24 | $6.60 | $6.70 | $6.53 | $6.61 | $6.55 | 4,036,500 |
| 2022-01-21 | $6.62 | $7.19 | $6.60 | $6.77 | $6.71 | 7,381,900 |
| 2022-01-20 | $6.90 | $6.90 | $6.57 | $6.57 | $6.51 | 5,790,400 |
| 2022-01-19 | $6.98 | $6.98 | $6.77 | $6.88 | $6.82 | 3,811,630 |
| 2022-01-18 | $6.94 | $7.00 | $6.75 | $6.80 | $6.74 | 4,238,750 |
| 2022-01-17 | $6.83 | $7.00 | $6.70 | $6.94 | $6.88 | 5,978,890 |
| 2022-01-14 | $6.99 | $7.03 | $6.74 | $6.80 | $6.74 | 6,518,450 |
| 2022-01-13 | $6.91 | $7.13 | $6.87 | $7.02 | $6.96 | 8,894,440 |
| 2022-01-12 | $6.89 | $6.96 | $6.83 | $6.93 | $6.87 | 4,403,080 |
| 2022-01-11 | $6.97 | $7.02 | $6.83 | $6.88 | $6.82 | 6,213,600 |
| 2022-01-10 | $6.83 | $7.10 | $6.71 | $6.97 | $6.91 | 9,525,240 |
| 2022-01-07 | $6.99 | $7.02 | $6.74 | $6.76 | $6.70 | 10,211,700 |
| 2022-01-06 | $7.05 | $7.08 | $6.91 | $6.96 | $6.90 | 9,788,300 |
| 2022-01-05 | $6.97 | $7.13 | $6.89 | $7.05 | $6.99 | 15,538,200 |
| 2022-01-04 | $7.06 | $7.28 | $6.92 | $7.09 | $7.03 | 30,582,080 |
| 2022-01-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.85 | 0 |
| 2021-12-31 | $6.35 | $6.91 | $6.34 | $6.91 | $6.85 | 9,769,850 |
| 2021-12-30 | $6.28 | $6.33 | $6.25 | $6.28 | $6.22 | 2,851,700 |
| 2021-12-29 | $6.29 | $6.39 | $6.27 | $6.30 | $6.24 | 2,500,040 |
| 2021-12-28 | $6.34 | $6.39 | $6.23 | $6.30 | $6.24 | 2,497,930 |
| 2021-12-27 | $6.23 | $6.34 | $6.20 | $6.29 | $6.23 | 2,295,400 |
| 2021-12-24 | $6.43 | $6.46 | $6.23 | $6.24 | $6.18 | 4,550,100 |
| 2021-12-23 | $6.67 | $6.68 | $6.43 | $6.43 | $6.37 | 3,478,300 |
| 2021-12-22 | $6.82 | $6.84 | $6.56 | $6.57 | $6.51 | 4,948,530 |
| 2021-12-21 | $6.47 | $6.70 | $6.45 | $6.69 | $6.63 | 6,201,280 |
| 2021-12-20 | $6.47 | $6.56 | $6.36 | $6.49 | $6.43 | 5,378,000 |
| 2021-12-17 | $6.54 | $6.59 | $6.40 | $6.47 | $6.41 | 4,577,850 |
| 2021-12-16 | $6.61 | $6.65 | $6.54 | $6.57 | $6.51 | 4,555,200 |
| 2021-12-15 | $6.53 | $6.70 | $6.53 | $6.64 | $6.58 | 5,487,400 |
| 2021-12-14 | $6.49 | $6.64 | $6.43 | $6.52 | $6.46 | 4,242,580 |
| 2021-12-13 | $6.39 | $6.62 | $6.39 | $6.55 | $6.49 | 8,191,910 |
| 2021-12-10 | $6.36 | $6.47 | $6.34 | $6.39 | $6.33 | 3,962,980 |
| 2021-12-09 | $6.38 | $6.41 | $6.34 | $6.37 | $6.31 | 3,358,970 |
| 2021-12-08 | $6.36 | $6.42 | $6.32 | $6.38 | $6.32 | 3,592,300 |
| 2021-12-07 | $6.35 | $6.47 | $6.31 | $6.36 | $6.30 | 3,925,500 |
| 2021-12-06 | $6.50 | $6.55 | $6.33 | $6.33 | $6.27 | 6,593,600 |
| 2021-12-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.47 | 4,612,800 |
| 2021-12-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.46 | 9,942,030 |
| 2021-12-01 | $6.65 | $7.03 | $6.57 | $6.88 | $6.82 | 15,012,500 |
| 2021-11-30 | $6.70 | $6.73 | $6.56 | $6.66 | $6.60 | 7,915,260 |
| 2021-11-29 | $6.58 | $6.75 | $6.45 | $6.73 | $6.67 | 11,994,640 |
| 2021-11-26 | $6.80 | $6.88 | $6.58 | $6.62 | $6.56 | 15,131,900 |
| 2021-11-25 | $6.73 | $7.04 | $6.73 | $6.90 | $6.84 | 20,409,740 |
| 2021-11-24 | $7.02 | $7.14 | $6.76 | $6.90 | $6.84 | 32,911,690 |
| 2021-11-23 | $6.71 | $7.10 | $6.69 | $7.10 | $7.04 | 35,392,900 |
| 2021-11-22 | $5.85 | $6.45 | $5.83 | $6.45 | $6.39 | 8,046,730 |
| 2021-11-19 | $5.83 | $5.99 | $5.79 | $5.86 | $5.81 | 3,202,040 |
| 2021-11-18 | $5.85 | $5.86 | $5.78 | $5.79 | $5.74 | 1,278,600 |
| 2021-11-17 | $5.78 | $5.86 | $5.75 | $5.85 | $5.80 | 1,105,680 |
| 2021-11-16 | $5.83 | $5.83 | $5.75 | $5.78 | $5.73 | 1,330,800 |
| 2021-11-15 | $5.76 | $5.83 | $5.74 | $5.83 | $5.78 | 1,958,840 |
| 2021-11-12 | $5.76 | $5.78 | $5.69 | $5.74 | $5.69 | 1,643,600 |
| 2021-11-11 | $5.73 | $5.80 | $5.67 | $5.76 | $5.71 | 1,460,600 |
| 2021-11-10 | $5.71 | $5.73 | $5.60 | $5.71 | $5.66 | 1,808,180 |
| 2021-11-09 | $5.68 | $5.71 | $5.64 | $5.71 | $5.66 | 1,167,500 |
| 2021-11-08 | $5.61 | $5.69 | $5.57 | $5.68 | $5.63 | 973,000 |
| 2021-11-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.60 | 1,283,600 |
| 2021-11-04 | $5.62 | $5.67 | $5.53 | $5.65 | $5.60 | 1,330,400 |
| 2021-11-03 | $5.52 | $5.62 | $5.51 | $5.57 | $5.52 | 1,109,000 |
| 2021-11-02 | $5.77 | $5.81 | $5.50 | $5.56 | $5.51 | 3,309,600 |
| 2021-11-01 | $5.72 | $5.81 | $5.64 | $5.77 | $5.72 | 1,454,500 |
| 2021-10-29 | $5.62 | $5.74 | $5.61 | $5.72 | $5.67 | 1,029,600 |
| 2021-10-28 | $5.72 | $5.80 | $5.63 | $5.64 | $5.59 | 1,608,500 |
| 2021-10-27 | $5.92 | $5.93 | $5.69 | $5.76 | $5.71 | 2,390,370 |
| 2021-10-26 | $5.98 | $6.02 | $5.89 | $5.92 | $5.87 | 2,268,400 |
| 2021-10-25 | $6.00 | $6.09 | $5.98 | $6.02 | $5.97 | 1,147,800 |
| 2021-10-22 | $6.08 | $6.10 | $6.00 | $6.02 | $5.97 | 1,424,040 |
| 2021-10-21 | $6.21 | $6.21 | $6.06 | $6.06 | $6.01 | 1,665,000 |
| 2021-10-20 | $6.28 | $6.28 | $6.13 | $6.21 | $6.16 | 1,416,700 |
| 2021-10-19 | $6.24 | $6.30 | $6.17 | $6.25 | $6.19 | 2,319,240 |
| 2021-10-18 | $6.09 | $6.25 | $6.03 | $6.23 | $6.17 | 2,447,600 |
| 2021-10-15 | $6.15 | $6.17 | $6.05 | $6.05 | $6.00 | 1,564,400 |
| 2021-10-14 | $5.94 | $6.19 | $5.92 | $6.13 | $6.08 | 2,725,900 |
| 2021-10-13 | $5.95 | $5.98 | $5.87 | $5.94 | $5.89 | 1,327,470 |
| 2021-10-12 | $6.09 | $6.11 | $5.86 | $5.92 | $5.87 | 2,516,300 |
| 2021-10-11 | $6.19 | $6.19 | $6.07 | $6.11 | $6.06 | 1,635,100 |
| 2021-10-08 | $6.16 | $6.21 | $6.00 | $6.19 | $6.14 | 1,807,700 |
| 2021-10-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.03 | 0 |
| 2021-10-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.03 | 0 |
| 2021-09-30 | $5.96 | $6.11 | $5.96 | $6.08 | $6.03 | 1,472,200 |
| 2021-09-29 | $6.11 | $6.12 | $5.95 | $5.95 | $5.90 | 1,876,100 |
| 2021-09-28 | $6.06 | $6.12 | $6.03 | $6.08 | $6.03 | 1,582,800 |
| 2021-09-27 | $6.41 | $6.41 | $6.01 | $6.08 | $6.03 | 4,607,700 |
| 2021-09-24 | $6.59 | $6.62 | $6.28 | $6.31 | $6.25 | 4,910,040 |
| 2021-09-23 | $6.60 | $6.64 | $6.52 | $6.59 | $6.53 | 3,185,000 |
| 2021-09-22 | $6.45 | $6.62 | $6.33 | $6.53 | $6.47 | 3,414,000 |
| 2021-09-21 | $6.48 | $6.48 | $6.48 | $6.48 | $6.42 | 0 |
| 2021-09-20 | $6.48 | $6.48 | $6.48 | $6.48 | $6.42 | 0 |
| 2021-09-17 | $6.51 | $6.55 | $6.31 | $6.48 | $6.42 | 4,186,190 |
| 2021-09-16 | $6.55 | $6.74 | $6.50 | $6.51 | $6.45 | 3,792,600 |
| 2021-09-15 | $6.55 | $6.60 | $6.48 | $6.57 | $6.51 | 3,580,700 |
| 2021-09-14 | $6.74 | $6.74 | $6.52 | $6.55 | $6.49 | 4,347,600 |
| 2021-09-13 | $6.65 | $6.78 | $6.61 | $6.74 | $6.68 | 3,803,900 |
| 2021-09-10 | $6.88 | $6.88 | $6.62 | $6.65 | $6.59 | 6,962,470 |
| 2021-09-09 | $6.93 | $6.94 | $6.81 | $6.87 | $6.81 | 3,478,600 |
| 2021-09-08 | $7.01 | $7.01 | $6.90 | $6.93 | $6.87 | 4,095,490 |
| 2021-09-07 | $6.95 | $7.10 | $6.90 | $7.02 | $6.96 | 4,202,600 |
| 2021-09-06 | $6.95 | $7.00 | $6.83 | $6.93 | $6.87 | 4,507,800 |
| 2021-09-03 | $6.96 | $7.11 | $6.90 | $6.95 | $6.89 | 3,905,100 |
| 2021-09-02 | $7.04 | $7.04 | $6.87 | $6.96 | $6.90 | 3,881,400 |
| 2021-09-01 | $7.08 | $7.25 | $6.93 | $6.99 | $6.93 | 4,030,100 |
| 2021-08-31 | $7.22 | $7.29 | $7.01 | $7.08 | $7.02 | 5,348,810 |
| 2021-08-30 | $7.41 | $7.41 | $7.13 | $7.21 | $7.15 | 6,725,660 |
| 2021-08-27 | $7.30 | $7.46 | $7.23 | $7.41 | $7.34 | 4,032,700 |
| 2021-08-26 | $7.41 | $7.43 | $7.26 | $7.37 | $7.30 | 3,511,050 |
| 2021-08-25 | $7.28 | $7.48 | $7.23 | $7.39 | $7.32 | 5,019,900 |
| 2021-08-24 | $7.16 | $7.58 | $7.10 | $7.29 | $7.23 | 7,809,600 |
| 2021-08-23 | $7.04 | $7.18 | $6.93 | $7.16 | $7.10 | 4,840,190 |
| 2021-08-20 | $6.96 | $7.07 | $6.87 | $7.02 | $6.96 | 4,021,100 |
| 2021-08-19 | $7.07 | $7.10 | $6.86 | $6.94 | $6.88 | 4,304,900 |
| 2021-08-18 | $6.80 | $7.04 | $6.73 | $7.02 | $6.96 | 6,960,110 |
| 2021-08-17 | $6.80 | $6.95 | $6.71 | $6.75 | $6.69 | 7,413,710 |
| 2021-08-16 | $6.88 | $6.97 | $6.69 | $6.84 | $6.78 | 7,747,700 |
| 2021-08-13 | $6.62 | $6.99 | $6.62 | $6.71 | $6.65 | 9,537,400 |
| 2021-08-12 | $6.27 | $6.72 | $6.25 | $6.68 | $6.62 | 8,949,160 |
| 2021-08-11 | $6.07 | $6.43 | $6.06 | $6.39 | $6.33 | 6,673,110 |
| 2021-08-10 | $6.05 | $6.12 | $5.95 | $6.11 | $6.06 | 3,129,300 |
| 2021-08-09 | $5.67 | $6.04 | $5.66 | $6.03 | $5.98 | 4,438,120 |
| 2021-08-06 | $5.79 | $5.79 | $5.64 | $5.67 | $5.62 | 1,795,000 |
| 2021-08-05 | $5.83 | $5.83 | $5.74 | $5.76 | $5.71 | 1,490,620 |
| 2021-08-04 | $5.79 | $5.86 | $5.71 | $5.85 | $5.80 | 2,280,520 |
| 2021-08-03 | $5.87 | $5.89 | $5.74 | $5.77 | $5.72 | 2,133,000 |
| 2021-08-02 | $5.56 | $5.88 | $5.56 | $5.85 | $5.80 | 3,363,460 |
| 2021-07-30 | $5.84 | $5.84 | $5.68 | $5.79 | $5.74 | 2,589,300 |
| 2021-07-29 | $5.78 | $5.89 | $5.78 | $5.80 | $5.75 | 4,118,200 |
| 2021-07-28 | $6.15 | $6.15 | $5.81 | $5.81 | $5.76 | 7,825,900 |
| 2021-07-27 | $6.68 | $6.72 | $6.45 | $6.45 | $6.39 | 4,999,720 |
| 2021-07-26 | $6.49 | $6.57 | $6.31 | $6.46 | $6.40 | 2,705,620 |
| 2021-07-23 | $6.54 | $6.59 | $6.44 | $6.47 | $6.41 | 3,087,800 |
| 2021-07-22 | $6.48 | $6.59 | $6.42 | $6.56 | $6.50 | 3,059,300 |
| 2021-07-21 | $6.46 | $6.54 | $6.38 | $6.44 | $6.38 | 1,816,600 |
| 2021-07-20 | $6.37 | $6.48 | $6.28 | $6.46 | $6.40 | 2,616,200 |
| 2021-07-19 | $6.60 | $6.60 | $6.42 | $6.44 | $6.38 | 3,427,360 |
| 2021-07-16 | $6.60 | $6.69 | $6.51 | $6.62 | $6.56 | 3,701,070 |
| 2021-07-15 | $6.69 | $6.75 | $6.40 | $6.50 | $6.44 | 3,176,470 |
| 2021-07-14 | $6.50 | $6.63 | $6.45 | $6.63 | $6.57 | 3,826,020 |
| 2021-07-13 | $6.45 | $6.53 | $6.41 | $6.48 | $6.42 | 3,135,300 |
| 2021-07-12 | $6.49 | $6.55 | $6.40 | $6.43 | $6.37 | 3,097,410 |
| 2021-07-09 | $6.46 | $6.54 | $6.40 | $6.44 | $6.38 | 3,565,770 |
| 2021-07-08 | $6.43 | $6.55 | $6.38 | $6.53 | $6.47 | 3,782,330 |
| 2021-07-07 | $6.54 | $6.54 | $6.42 | $6.43 | $6.37 | 3,525,600 |
| 2021-07-06 | $6.27 | $6.59 | $6.23 | $6.50 | $6.44 | 6,951,470 |
| 2021-07-05 | $6.14 | $6.29 | $6.13 | $6.26 | $6.20 | 2,364,710 |
| 2021-07-02 | $6.10 | $6.29 | $6.08 | $6.12 | $6.07 | 2,319,100 |
| 2021-07-01 | $6.21 | $6.23 | $6.04 | $6.07 | $6.02 | 2,296,600 |
| 2021-06-30 | $6.33 | $6.33 | $6.20 | $6.21 | $6.16 | 2,267,200 |
| 2021-06-29 | $6.23 | $6.38 | $6.22 | $6.28 | $6.22 | 2,213,400 |
| 2021-06-28 | $6.28 | $6.30 | $6.21 | $6.22 | $6.17 | 1,603,300 |
| 2021-06-25 | $6.26 | $6.33 | $6.20 | $6.28 | $6.22 | 1,987,660 |
| 2021-06-24 | $6.31 | $6.44 | $6.22 | $6.28 | $6.22 | 3,447,320 |
| 2021-06-23 | $6.23 | $6.31 | $6.18 | $6.31 | $6.25 | 2,432,500 |
| 2021-06-22 | $6.24 | $6.29 | $6.18 | $6.20 | $6.15 | 1,955,960 |
| 2021-06-21 | $6.15 | $6.31 | $6.13 | $6.26 | $6.20 | 2,791,500 |
| 2021-06-18 | $6.11 | $6.17 | $6.05 | $6.15 | $6.10 | 2,011,110 |
| 2021-06-17 | $6.05 | $6.21 | $6.05 | $6.12 | $6.07 | 1,625,900 |
| 2021-06-16 | $6.20 | $6.25 | $6.06 | $6.12 | $6.07 | 1,923,870 |
| 2021-06-15 | $6.08 | $6.24 | $6.03 | $6.20 | $6.15 | 2,243,900 |
| 2021-06-14 | $6.12 | $6.12 | $6.12 | $6.12 | $6.07 | 0 |
| 2021-06-11 | $6.16 | $6.22 | $6.10 | $6.12 | $6.07 | 1,777,560 |
| 2021-06-10 | $6.23 | $6.23 | $6.14 | $6.20 | $6.15 | 2,355,950 |
| 2021-06-09 | $6.21 | $6.28 | $6.15 | $6.24 | $6.18 | 2,329,800 |
| 2021-06-08 | $6.10 | $6.32 | $6.10 | $6.24 | $6.18 | 4,006,500 |
| 2021-06-07 | $5.99 | $6.20 | $5.98 | $6.16 | $6.11 | 2,964,000 |
| 2021-06-04 | $6.08 | $6.20 | $5.98 | $6.00 | $5.95 | 4,149,890 |
| 2021-06-03 | $6.09 | $6.32 | $5.99 | $6.18 | $6.13 | 9,627,910 |
| 2021-06-02 | $5.96 | $5.96 | $5.85 | $5.95 | $5.90 | 1,576,000 |
| 2021-06-01 | $5.82 | $5.97 | $5.72 | $5.96 | $5.91 | 2,465,800 |
| 2021-05-31 | $5.82 | $5.87 | $5.78 | $5.80 | $5.75 | 1,816,700 |
| 2021-05-28 | $5.94 | $6.03 | $5.79 | $5.86 | $5.81 | 2,537,860 |
| 2021-05-27 | $5.87 | $5.94 | $5.86 | $5.94 | $5.89 | 1,506,660 |
| 2021-05-26 | $5.87 | $5.90 | $5.84 | $5.87 | $5.82 | 1,284,900 |
| 2021-05-25 | $5.84 | $5.93 | $5.82 | $5.87 | $5.82 | 1,748,700 |
| 2021-05-24 | $5.83 | $5.84 | $5.80 | $5.82 | $5.77 | 1,163,400 |
| 2021-05-21 | $5.86 | $5.86 | $5.81 | $5.83 | $5.78 | 1,086,430 |
| 2021-05-20 | $5.83 | $5.87 | $5.80 | $5.81 | $5.76 | 816,200 |
| 2021-05-19 | $5.89 | $5.94 | $5.82 | $5.84 | $5.79 | 1,347,400 |
| 2021-05-18 | $5.89 | $5.97 | $5.83 | $5.89 | $5.84 | 1,222,900 |
| 2021-05-17 | $5.98 | $5.99 | $5.85 | $5.90 | $5.85 | 2,237,230 |
| 2021-05-14 | $6.00 | $6.05 | $5.92 | $5.98 | $5.93 | 2,979,900 |
| 2021-05-13 | $5.90 | $6.00 | $5.90 | $5.99 | $5.94 | 1,999,500 |
| 2021-05-12 | $5.86 | $5.96 | $5.83 | $5.94 | $5.89 | 2,254,800 |
| 2021-05-11 | $5.89 | $5.94 | $5.83 | $5.87 | $5.82 | 2,320,130 |
| 2021-05-10 | $5.76 | $5.86 | $5.71 | $5.85 | $5.80 | 2,443,030 |
| 2021-05-07 | $5.72 | $5.79 | $5.70 | $5.76 | $5.71 | 1,483,100 |
| 2021-05-06 | $5.69 | $5.77 | $5.68 | $5.74 | $5.69 | 1,935,300 |
| 2021-05-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.63 | 0 |
| 2021-05-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.63 | 0 |
| 2021-04-30 | $5.75 | $5.82 | $5.65 | $5.68 | $5.63 | 2,421,500 |
| 2021-04-29 | $5.62 | $5.68 | $5.61 | $5.67 | $5.62 | 1,724,200 |
| 2021-04-28 | $5.52 | $5.68 | $5.51 | $5.63 | $5.58 | 2,692,900 |
| 2021-04-27 | $5.64 | $5.66 | $5.52 | $5.54 | $5.49 | 1,334,600 |
| 2021-04-26 | $5.71 | $5.71 | $5.59 | $5.63 | $5.58 | 1,713,700 |
| 2021-04-23 | $5.77 | $5.77 | $5.66 | $5.71 | $5.66 | 1,842,700 |
| 2021-04-22 | $5.81 | $5.81 | $5.65 | $5.74 | $5.69 | 3,679,500 |
| 2021-04-21 | $5.78 | $5.85 | $5.72 | $5.81 | $5.76 | 2,749,100 |
| 2021-04-20 | $5.88 | $5.88 | $5.75 | $5.78 | $5.73 | 3,747,800 |
| 2021-04-19 | $5.90 | $5.93 | $5.81 | $5.87 | $5.82 | 5,177,060 |
| 2021-04-16 | $5.78 | $6.02 | $5.75 | $5.93 | $5.88 | 7,409,630 |
| 2021-04-15 | $6.30 | $6.36 | $5.88 | $5.90 | $5.85 | 15,808,920 |
| 2021-04-14 | $5.70 | $6.18 | $5.65 | $6.18 | $6.13 | 5,182,100 |
| 2021-04-13 | $5.75 | $5.77 | $5.62 | $5.62 | $5.57 | 1,049,000 |
| 2021-04-12 | $5.72 | $5.78 | $5.67 | $5.75 | $5.70 | 1,164,700 |
| 2021-04-09 | $5.62 | $5.71 | $5.60 | $5.70 | $5.65 | 855,400 |
| 2021-04-08 | $5.65 | $5.71 | $5.60 | $5.64 | $5.59 | 972,100 |
| 2021-04-07 | $5.68 | $5.71 | $5.64 | $5.67 | $5.62 | 550,100 |
| 2021-04-06 | $5.62 | $5.70 | $5.56 | $5.67 | $5.62 | 904,900 |
| 2021-04-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.57 | 0 |
| 2021-04-02 | $5.60 | $5.66 | $5.57 | $5.62 | $5.57 | 526,700 |
| 2021-04-01 | $5.66 | $5.68 | $5.51 | $5.65 | $5.60 | 1,183,100 |
| 2021-03-31 | $5.52 | $5.66 | $5.46 | $5.66 | $5.61 | 1,050,310 |
| 2021-03-30 | $5.61 | $5.61 | $5.49 | $5.52 | $5.47 | 1,090,110 |
| 2021-03-29 | $5.70 | $5.72 | $5.59 | $5.64 | $5.59 | 1,081,700 |
| 2021-03-26 | $5.60 | $5.74 | $5.55 | $5.66 | $5.61 | 1,297,790 |
| 2021-03-25 | $5.63 | $5.68 | $5.53 | $5.56 | $5.51 | 891,700 |
| 2021-03-24 | $5.66 | $5.69 | $5.60 | $5.62 | $5.57 | 882,900 |
| 2021-03-23 | $5.61 | $5.71 | $5.59 | $5.66 | $5.61 | 1,450,200 |
| 2021-03-22 | $5.56 | $5.66 | $5.54 | $5.62 | $5.57 | 1,272,620 |
| 2021-03-19 | $5.47 | $5.65 | $5.44 | $5.58 | $5.53 | 2,051,500 |
| 2021-03-18 | $5.50 | $5.50 | $5.43 | $5.46 | $5.41 | 670,200 |
| 2021-03-17 | $5.42 | $5.51 | $5.42 | $5.48 | $5.43 | 1,003,190 |
| 2021-03-16 | $5.35 | $5.43 | $5.35 | $5.43 | $5.38 | 1,382,000 |
| 2021-03-15 | $5.35 | $5.40 | $5.33 | $5.37 | $5.32 | 737,800 |
| 2021-03-12 | $5.34 | $5.38 | $5.28 | $5.35 | $5.30 | 669,840 |
| 2021-03-11 | $5.25 | $5.34 | $5.22 | $5.33 | $5.28 | 613,000 |
| 2021-03-10 | $5.42 | $5.44 | $5.25 | $5.28 | $5.23 | 1,159,600 |
| 2021-03-09 | $5.52 | $5.52 | $5.30 | $5.42 | $5.37 | 1,824,200 |
| 2021-03-08 | $5.46 | $5.59 | $5.45 | $5.52 | $5.47 | 1,735,400 |
| 2021-03-05 | $5.38 | $5.48 | $5.36 | $5.46 | $5.41 | 1,133,500 |
| 2021-03-04 | $5.33 | $5.50 | $5.33 | $5.39 | $5.34 | 1,271,950 |
| 2021-03-03 | $5.36 | $5.42 | $5.33 | $5.39 | $5.34 | 1,141,500 |
| 2021-03-02 | $5.35 | $5.41 | $5.30 | $5.34 | $5.29 | 1,257,140 |
| 2021-03-01 | $5.29 | $5.34 | $5.29 | $5.33 | $5.28 | 733,520 |
| 2021-02-26 | $5.26 | $5.31 | $5.18 | $5.29 | $5.24 | 1,165,500 |
| 2021-02-25 | $5.31 | $5.31 | $5.20 | $5.30 | $5.25 | 2,045,300 |
| 2021-02-24 | $5.31 | $5.35 | $5.22 | $5.30 | $5.25 | 1,399,400 |
| 2021-02-23 | $5.33 | $5.40 | $5.29 | $5.30 | $5.25 | 1,493,320 |
| 2021-02-22 | $5.40 | $5.51 | $5.37 | $5.38 | $5.33 | 1,742,200 |
| 2021-02-19 | $5.21 | $5.37 | $5.14 | $5.35 | $5.30 | 1,257,200 |
| 2021-02-18 | $5.13 | $5.25 | $5.13 | $5.20 | $5.15 | 1,151,900 |
| 2021-02-17 | $5.13 | $5.13 | $5.13 | $5.13 | $5.08 | 0 |
| 2021-02-16 | $5.13 | $5.13 | $5.13 | $5.13 | $5.08 | 0 |
| 2021-02-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.08 | 0 |
| 2021-02-12 | $5.13 | $5.13 | $5.13 | $5.13 | $5.08 | 0 |
| 2021-02-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.08 | 0 |
| 2021-02-10 | $5.15 | $5.15 | $5.08 | $5.13 | $5.08 | 773,890 |
| 2021-02-09 | $5.10 | $5.12 | $5.02 | $5.10 | $5.05 | 719,190 |
| 2021-02-08 | $5.03 | $5.16 | $4.91 | $5.10 | $5.05 | 2,336,660 |
| 2021-02-05 | $5.46 | $5.50 | $5.10 | $5.19 | $5.14 | 3,662,930 |
| 2021-02-04 | $5.13 | $5.27 | $4.86 | $5.21 | $5.16 | 3,296,280 |
| 2021-02-03 | $5.25 | $5.27 | $5.12 | $5.12 | $5.07 | 1,154,500 |
| 2021-02-02 | $5.30 | $5.32 | $5.21 | $5.27 | $5.22 | 1,585,300 |
| 2021-02-01 | $5.42 | $5.43 | $5.23 | $5.30 | $5.25 | 1,553,600 |
| 2021-01-29 | $5.39 | $5.46 | $5.31 | $5.41 | $5.36 | 1,354,000 |
| 2021-01-28 | $5.37 | $5.43 | $5.35 | $5.38 | $5.33 | 549,100 |
| 2021-01-27 | $5.44 | $5.46 | $5.34 | $5.41 | $5.36 | 803,700 |
| 2021-01-26 | $5.50 | $5.57 | $5.41 | $5.43 | $5.38 | 1,192,800 |
| 2021-01-25 | $5.71 | $5.71 | $5.54 | $5.54 | $5.49 | 629,800 |
| 2021-01-22 | $5.74 | $5.77 | $5.60 | $5.62 | $5.57 | 924,940 |
| 2021-01-21 | $5.87 | $5.87 | $5.75 | $5.76 | $5.71 | 862,990 |
| 2021-01-20 | $5.78 | $5.82 | $5.74 | $5.82 | $5.77 | 540,200 |
| 2021-01-19 | $5.75 | $5.84 | $5.70 | $5.76 | $5.71 | 744,840 |
| 2021-01-18 | $5.73 | $5.82 | $5.69 | $5.75 | $5.70 | 909,400 |
| 2021-01-15 | $5.67 | $5.76 | $5.61 | $5.74 | $5.69 | 638,680 |
| 2021-01-14 | $5.59 | $5.74 | $5.53 | $5.67 | $5.62 | 894,910 |
| 2021-01-13 | $5.70 | $5.70 | $5.50 | $5.59 | $5.54 | 1,063,200 |
| 2021-01-12 | $5.81 | $5.88 | $5.61 | $5.70 | $5.65 | 1,770,710 |
| 2021-01-11 | $6.08 | $6.08 | $5.81 | $5.82 | $5.77 | 1,738,910 |
| 2021-01-08 | $6.05 | $6.13 | $6.00 | $6.08 | $6.03 | 1,100,050 |
| 2021-01-07 | $6.22 | $6.24 | $6.00 | $6.08 | $6.03 | 1,577,800 |
| 2021-01-06 | $6.29 | $6.29 | $6.21 | $6.25 | $6.19 | 1,505,250 |
| 2021-01-05 | $6.27 | $6.30 | $6.23 | $6.28 | $6.22 | 818,390 |
| 2021-01-04 | $6.22 | $6.29 | $6.17 | $6.26 | $6.20 | 1,148,860 |
| 2021-01-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.13 | 0 |
| 2020-12-31 | $6.14 | $6.18 | $6.11 | $6.18 | $6.13 | 1,070,700 |
| 2020-12-30 | $6.13 | $6.13 | $6.08 | $6.12 | $6.07 | 589,520 |
| 2020-12-29 | $6.11 | $6.13 | $6.08 | $6.11 | $6.06 | 693,210 |
| 2020-12-28 | $6.16 | $6.17 | $6.10 | $6.11 | $6.06 | 681,990 |
| 2020-12-25 | $6.09 | $6.18 | $6.05 | $6.15 | $6.10 | 930,200 |
| 2020-12-24 | $6.16 | $6.16 | $6.06 | $6.09 | $6.04 | 1,002,310 |
| 2020-12-23 | $6.17 | $6.22 | $6.12 | $6.16 | $6.11 | 980,970 |
| 2020-12-22 | $6.22 | $6.22 | $6.14 | $6.17 | $6.12 | 964,430 |
| 2020-12-21 | $6.29 | $6.29 | $6.20 | $6.24 | $6.18 | 884,100 |
| 2020-12-18 | $6.26 | $6.28 | $6.19 | $6.22 | $6.17 | 683,700 |
| 2020-12-17 | $6.26 | $6.26 | $6.16 | $6.24 | $6.18 | 855,340 |
| 2020-12-16 | $6.29 | $6.31 | $6.18 | $6.19 | $6.14 | 869,500 |
| 2020-12-15 | $6.33 | $6.35 | $6.26 | $6.28 | $6.22 | 525,700 |
| 2020-12-14 | $6.29 | $6.34 | $6.21 | $6.33 | $6.27 | 665,400 |
| 2020-12-11 | $6.43 | $6.43 | $6.21 | $6.25 | $6.19 | 1,463,800 |
| 2020-12-10 | $6.37 | $6.45 | $6.34 | $6.38 | $6.32 | 682,800 |
| 2020-12-09 | $6.49 | $6.52 | $6.37 | $6.40 | $6.34 | 978,000 |
| 2020-12-08 | $6.52 | $6.54 | $6.47 | $6.48 | $6.42 | 855,700 |
| 2020-12-07 | $6.64 | $6.64 | $6.50 | $6.51 | $6.45 | 834,900 |
| 2020-12-04 | $6.61 | $6.61 | $6.57 | $6.59 | $6.53 | 864,100 |
| 2020-12-03 | $6.59 | $6.61 | $6.56 | $6.58 | $6.52 | 819,080 |
| 2020-12-02 | $6.62 | $6.64 | $6.56 | $6.59 | $6.53 | 738,900 |
| 2020-12-01 | $6.56 | $6.62 | $6.52 | $6.60 | $6.54 | 778,200 |
| 2020-11-30 | $6.51 | $6.62 | $6.51 | $6.55 | $6.49 | 922,100 |
| 2020-11-27 | $6.58 | $6.58 | $6.47 | $6.51 | $6.45 | 689,400 |
| 2020-11-26 | $6.53 | $6.56 | $6.48 | $6.51 | $6.45 | 802,500 |
| 2020-11-25 | $6.54 | $6.58 | $6.52 | $6.53 | $6.47 | 732,920 |
| 2020-11-24 | $6.61 | $6.62 | $6.50 | $6.54 | $6.48 | 1,084,400 |
| 2020-11-23 | $6.60 | $6.65 | $6.57 | $6.60 | $6.54 | 1,245,900 |
| 2020-11-20 | $6.56 | $6.64 | $6.53 | $6.58 | $6.52 | 1,597,590 |
| 2020-11-19 | $6.54 | $6.56 | $6.40 | $6.53 | $6.47 | 863,830 |
| 2020-11-18 | $6.53 | $6.60 | $6.46 | $6.54 | $6.48 | 1,451,200 |
| 2020-11-17 | $6.65 | $6.66 | $6.51 | $6.58 | $6.52 | 1,103,660 |
| 2020-11-16 | $6.40 | $6.54 | $6.40 | $6.54 | $6.48 | 868,200 |
| 2020-11-13 | $6.47 | $6.47 | $6.35 | $6.42 | $6.36 | 881,730 |
| 2020-11-12 | $6.43 | $6.48 | $6.41 | $6.46 | $6.40 | 734,800 |
| 2020-11-11 | $6.46 | $6.51 | $6.41 | $6.43 | $6.37 | 780,500 |
| 2020-11-10 | $6.47 | $6.53 | $6.40 | $6.48 | $6.42 | 1,707,520 |
| 2020-11-09 | $6.35 | $6.44 | $6.35 | $6.44 | $6.38 | 968,770 |
| 2020-11-06 | $6.38 | $6.38 | $6.30 | $6.33 | $6.27 | 750,510 |
| 2020-11-05 | $6.37 | $6.41 | $6.36 | $6.39 | $6.33 | 1,282,100 |
| 2020-11-04 | $6.36 | $6.41 | $6.30 | $6.35 | $6.29 | 523,100 |
| 2020-11-03 | $6.19 | $6.41 | $6.19 | $6.36 | $6.30 | 991,500 |
| 2020-11-02 | $6.29 | $6.29 | $6.15 | $6.19 | $6.14 | 1,092,890 |
| 2020-10-30 | $6.41 | $6.43 | $6.23 | $6.23 | $6.17 | 917,500 |
| 2020-10-29 | $6.44 | $6.47 | $6.38 | $6.40 | $6.34 | 605,600 |
| 2020-10-28 | $6.49 | $6.57 | $6.40 | $6.48 | $6.42 | 894,600 |
| 2020-10-27 | $6.66 | $6.71 | $6.44 | $6.52 | $6.46 | 1,059,100 |
| 2020-10-26 | $6.46 | $6.52 | $6.40 | $6.52 | $6.46 | 673,000 |
| 2020-10-23 | $6.60 | $6.63 | $6.42 | $6.45 | $6.39 | 844,320 |
| 2020-10-22 | $6.65 | $6.65 | $6.56 | $6.60 | $6.54 | 523,200 |
| 2020-10-21 | $6.66 | $6.75 | $6.59 | $6.65 | $6.59 | 1,131,200 |
| 2020-10-20 | $6.54 | $6.87 | $6.51 | $6.71 | $6.65 | 2,210,210 |
| 2020-10-19 | $6.58 | $6.65 | $6.54 | $6.59 | $6.53 | 1,784,380 |
| 2020-10-16 | $6.59 | $6.59 | $6.50 | $6.52 | $6.46 | 727,300 |
| 2020-10-15 | $6.59 | $6.59 | $6.50 | $6.56 | $6.50 | 946,100 |
| 2020-10-14 | $6.62 | $6.63 | $6.52 | $6.55 | $6.49 | 604,500 |
| 2020-10-13 | $6.65 | $6.66 | $6.60 | $6.63 | $6.57 | 750,400 |
| 2020-10-12 | $6.53 | $6.66 | $6.51 | $6.65 | $6.59 | 1,198,600 |
| 2020-10-09 | $6.46 | $6.56 | $6.44 | $6.51 | $6.45 | 1,112,120 |
| 2020-10-08 | $6.38 | $6.38 | $6.38 | $6.38 | $6.32 | 0 |
| 2020-10-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.32 | 0 |
| 2020-10-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.32 | 0 |
| 2020-10-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.32 | 0 |
| 2020-10-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.32 | 0 |
| 2020-10-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.32 | 0 |
| 2020-09-30 | $6.43 | $6.45 | $6.37 | $6.38 | $6.32 | 759,930 |
| 2020-09-29 | $6.48 | $6.48 | $6.40 | $6.44 | $6.38 | 857,600 |
| 2020-09-28 | $6.58 | $6.58 | $6.41 | $6.42 | $6.36 | 753,910 |
| 2020-09-25 | $6.53 | $6.57 | $6.48 | $6.51 | $6.45 | 1,160,800 |
| 2020-09-24 | $6.63 | $6.64 | $6.50 | $6.53 | $6.47 | 828,000 |
| 2020-09-23 | $6.66 | $6.69 | $6.61 | $6.66 | $6.60 | 1,006,600 |
| 2020-09-22 | $6.81 | $6.83 | $6.65 | $6.66 | $6.60 | 1,749,100 |
| 2020-09-21 | $6.90 | $6.90 | $6.82 | $6.86 | $6.80 | 905,500 |
| 2020-09-18 | $6.89 | $6.90 | $6.78 | $6.89 | $6.83 | 989,100 |
| 2020-09-17 | $6.96 | $6.96 | $6.81 | $6.85 | $6.79 | 912,110 |
| 2020-09-16 | $6.82 | $6.88 | $6.73 | $6.84 | $6.78 | 965,000 |
| 2020-09-15 | $6.90 | $6.90 | $6.77 | $6.81 | $6.75 | 759,600 |
| 2020-09-14 | $6.85 | $6.92 | $6.82 | $6.86 | $6.80 | 977,200 |
| 2020-09-11 | $6.72 | $6.88 | $6.65 | $6.84 | $6.78 | 1,167,400 |
| 2020-09-10 | $7.03 | $7.06 | $6.71 | $6.73 | $6.67 | 2,201,280 |
| 2020-09-09 | $7.05 | $7.11 | $7.00 | $7.02 | $6.96 | 1,479,600 |
| 2020-09-08 | $7.03 | $7.12 | $7.00 | $7.09 | $7.03 | 1,335,000 |
| 2020-09-07 | $7.04 | $7.13 | $6.99 | $7.03 | $6.97 | 1,966,600 |
| 2020-09-04 | $6.90 | $7.04 | $6.88 | $7.01 | $6.95 | 2,375,500 |
| 2020-09-03 | $7.13 | $7.13 | $7.00 | $7.04 | $6.98 | 1,543,300 |
| 2020-09-02 | $7.12 | $7.15 | $7.07 | $7.10 | $7.04 | 1,596,800 |
| 2020-09-01 | $7.08 | $7.14 | $7.04 | $7.12 | $7.06 | 1,065,400 |
| 2020-08-31 | $7.10 | $7.14 | $7.06 | $7.08 | $7.02 | 1,597,700 |
| 2020-08-28 | $7.05 | $7.10 | $6.92 | $7.08 | $7.02 | 1,826,980 |
| 2020-08-27 | $7.37 | $7.37 | $6.92 | $7.07 | $7.01 | 5,469,180 |
| 2020-08-26 | $7.25 | $7.52 | $7.22 | $7.36 | $7.29 | 5,469,470 |
| 2020-08-25 | $7.25 | $7.34 | $7.20 | $7.24 | $7.18 | 1,226,470 |
| 2020-08-24 | $7.23 | $7.29 | $7.16 | $7.24 | $7.18 | 1,158,400 |
| 2020-08-21 | $7.34 | $7.37 | $7.20 | $7.20 | $7.14 | 1,739,800 |
| 2020-08-20 | $7.36 | $7.46 | $7.30 | $7.33 | $7.27 | 2,149,300 |
| 2020-08-19 | $7.40 | $7.42 | $7.31 | $7.36 | $7.29 | 2,212,600 |
| 2020-08-18 | $7.38 | $7.43 | $7.35 | $7.38 | $7.31 | 1,986,400 |
| 2020-08-17 | $7.28 | $7.39 | $7.26 | $7.37 | $7.30 | 2,017,600 |
| 2020-08-14 | $7.36 | $7.36 | $7.14 | $7.27 | $7.21 | 1,452,400 |
| 2020-08-13 | $7.25 | $7.40 | $7.20 | $7.32 | $7.26 | 2,207,800 |
| 2020-08-12 | $7.22 | $7.22 | $7.08 | $7.19 | $7.13 | 2,182,600 |
| 2020-08-11 | $7.44 | $7.44 | $7.20 | $7.23 | $7.17 | 2,582,420 |
| 2020-08-10 | $7.49 | $7.49 | $7.34 | $7.44 | $7.37 | 2,957,100 |
| 2020-08-07 | $7.55 | $7.58 | $7.26 | $7.50 | $7.43 | 5,681,310 |
| 2020-08-06 | $7.43 | $7.53 | $7.34 | $7.51 | $7.44 | 3,955,720 |
| 2020-08-05 | $7.29 | $7.47 | $7.21 | $7.39 | $7.32 | 3,597,300 |
| 2020-08-04 | $7.39 | $7.39 | $7.20 | $7.25 | $7.19 | 2,294,300 |
| 2020-08-03 | $7.26 | $7.38 | $7.26 | $7.36 | $7.29 | 2,560,900 |
| 2020-07-31 | $7.19 | $7.25 | $7.15 | $7.23 | $7.17 | 1,768,300 |
| 2020-07-30 | $7.21 | $7.27 | $7.16 | $7.19 | $7.13 | 1,813,950 |
| 2020-07-29 | $7.10 | $7.23 | $7.01 | $7.21 | $7.15 | 1,743,770 |
| 2020-07-28 | $7.03 | $7.20 | $7.03 | $7.08 | $7.02 | 1,273,580 |
| 2020-07-27 | $7.06 | $7.16 | $6.95 | $7.05 | $6.99 | 1,545,160 |
| 2020-07-24 | $7.27 | $7.32 | $7.06 | $7.06 | $7.00 | 2,484,700 |
| 2020-07-23 | $7.33 | $7.39 | $7.14 | $7.25 | $7.19 | 3,516,700 |
| 2020-07-22 | $7.38 | $7.51 | $7.33 | $7.43 | $7.36 | 3,909,660 |
| 2020-07-21 | $7.59 | $7.64 | $7.36 | $7.55 | $7.48 | 7,177,460 |
| 2020-07-20 | $7.22 | $7.69 | $7.16 | $7.61 | $7.54 | 7,628,860 |
| 2020-07-17 | $6.98 | $7.26 | $6.86 | $7.21 | $7.15 | 3,441,820 |
| 2020-07-16 | $7.25 | $7.30 | $6.93 | $6.95 | $6.89 | 3,354,000 |
| 2020-07-15 | $7.33 | $7.40 | $7.18 | $7.20 | $7.14 | 3,527,300 |
| 2020-07-14 | $7.55 | $7.58 | $7.18 | $7.33 | $7.27 | 5,294,950 |
| 2020-07-13 | $7.27 | $7.53 | $7.26 | $7.49 | $7.42 | 4,595,120 |
| 2020-07-10 | $7.28 | $7.40 | $7.18 | $7.28 | $7.22 | 6,747,940 |
| 2020-07-09 | $7.14 | $7.27 | $7.10 | $7.27 | $7.21 | 4,638,720 |
| 2020-07-08 | $7.04 | $7.14 | $6.93 | $7.12 | $7.06 | 3,935,370 |
| 2020-07-07 | $6.99 | $7.21 | $6.99 | $7.03 | $6.97 | 5,761,620 |
| 2020-07-06 | $6.80 | $7.03 | $6.80 | $7.00 | $6.94 | 7,335,440 |
| 2020-07-03 | $6.73 | $6.84 | $6.70 | $6.79 | $6.73 | 4,481,210 |
| 2020-07-02 | $6.60 | $6.75 | $6.59 | $6.73 | $6.67 | 1,764,260 |
| 2020-07-01 | $6.60 | $6.60 | $6.55 | $6.59 | $6.53 | 1,580,900 |
| 2020-06-30 | $6.62 | $6.67 | $6.58 | $6.59 | $6.53 | 1,670,400 |
| 2020-06-29 | $6.65 | $6.65 | $6.59 | $6.62 | $6.56 | 753,860 |
| 2020-06-26 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 0 |
| 2020-06-25 | $6.66 | $6.66 | $6.66 | $6.66 | $6.60 | 0 |
| 2020-06-24 | $6.65 | $6.70 | $6.61 | $6.66 | $6.60 | 1,282,700 |
| 2020-06-23 | $6.66 | $6.72 | $6.60 | $6.65 | $6.59 | 1,272,260 |
| 2020-06-22 | $6.75 | $6.77 | $6.68 | $6.70 | $6.64 | 2,055,110 |
| 2020-06-19 | $6.88 | $6.88 | $6.70 | $6.76 | $6.70 | 3,235,300 |
| 2020-06-18 | $6.70 | $6.97 | $6.70 | $6.85 | $6.79 | 7,147,570 |
| 2020-06-17 | $6.61 | $6.75 | $6.54 | $6.74 | $6.68 | 3,072,110 |
| 2020-06-16 | $6.56 | $6.60 | $6.52 | $6.58 | $6.52 | 1,150,010 |
| 2020-06-15 | $6.55 | $6.61 | $6.51 | $6.53 | $6.47 | 1,175,610 |
| 2020-06-12 | $6.45 | $6.57 | $6.44 | $6.54 | $6.48 | 1,474,800 |
| 2020-06-11 | $6.56 | $6.63 | $6.52 | $6.56 | $6.50 | 2,040,210 |
| 2020-06-10 | $6.75 | $6.76 | $6.59 | $6.61 | $6.55 | 3,719,200 |
| 2020-06-09 | $6.66 | $6.68 | $6.60 | $6.66 | $6.60 | 1,387,600 |
| 2020-06-08 | $6.75 | $6.75 | $6.64 | $6.65 | $6.59 | 1,323,180 |
| 2020-06-05 | $6.71 | $6.76 | $6.61 | $6.72 | $6.66 | 1,980,000 |
| 2020-06-04 | $6.75 | $6.78 | $6.67 | $6.71 | $6.65 | 1,730,500 |
| 2020-06-03 | $6.89 | $6.89 | $6.73 | $6.75 | $6.69 | 2,898,520 |
| 2020-06-02 | $6.75 | $6.90 | $6.67 | $6.80 | $6.74 | 5,982,590 |
| 2020-06-01 | $6.62 | $6.75 | $6.57 | $6.70 | $6.64 | 4,491,800 |
| 2020-05-29 | $6.41 | $6.66 | $6.40 | $6.60 | $6.54 | 4,530,980 |
| 2020-05-28 | $6.45 | $6.54 | $6.34 | $6.41 | $6.35 | 1,812,300 |
| 2020-05-27 | $6.50 | $6.57 | $6.43 | $6.47 | $6.41 | 1,715,020 |
| 2020-05-26 | $6.41 | $6.51 | $6.36 | $6.50 | $6.44 | 2,588,200 |
| 2020-05-25 | $6.32 | $6.39 | $6.29 | $6.38 | $6.32 | 1,557,030 |
| 2020-05-22 | $6.52 | $6.56 | $6.35 | $6.37 | $6.31 | 2,334,700 |
| 2020-05-21 | $6.55 | $6.65 | $6.51 | $6.52 | $6.46 | 3,247,200 |
| 2020-05-20 | $6.53 | $6.60 | $6.47 | $6.55 | $6.49 | 3,152,360 |
| 2020-05-19 | $6.50 | $6.52 | $6.44 | $6.51 | $6.45 | 1,388,300 |
| 2020-05-18 | $6.49 | $6.50 | $6.34 | $6.47 | $6.41 | 1,722,600 |
| 2020-05-15 | $6.38 | $6.49 | $6.37 | $6.44 | $6.38 | 1,447,600 |
| 2020-05-14 | $6.34 | $6.43 | $6.32 | $6.40 | $6.34 | 1,545,710 |
| 2020-05-13 | $6.39 | $6.39 | $6.28 | $6.37 | $6.31 | 1,366,570 |
| 2020-05-12 | $6.48 | $6.54 | $6.33 | $6.38 | $6.32 | 1,764,000 |
| 2020-05-11 | $6.57 | $6.58 | $6.46 | $6.48 | $6.42 | 1,406,700 |
| 2020-05-08 | $6.55 | $6.60 | $6.53 | $6.54 | $6.48 | 1,697,500 |
| 2020-05-07 | $6.64 | $6.64 | $6.55 | $6.56 | $6.50 | 1,020,500 |
| 2020-05-06 | $6.53 | $6.60 | $6.51 | $6.59 | $6.53 | 1,628,700 |
| 2020-05-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.56 | 0 |
| 2020-05-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.56 | 0 |
| 2020-05-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.56 | 0 |
| 2020-04-30 | $6.62 | $6.70 | $6.53 | $6.62 | $6.56 | 2,473,570 |
| 2020-04-29 | $6.53 | $6.77 | $6.52 | $6.72 | $6.66 | 1,607,400 |
| 2020-04-28 | $6.68 | $6.73 | $6.53 | $6.60 | $6.54 | 2,208,900 |
| 2020-04-27 | $6.75 | $6.83 | $6.69 | $6.69 | $6.63 | 1,626,630 |
| 2020-04-24 | $6.74 | $6.88 | $6.66 | $6.74 | $6.68 | 2,517,030 |
| 2020-04-23 | $6.69 | $6.80 | $6.67 | $6.74 | $6.68 | 2,131,240 |
| 2020-04-22 | $6.68 | $6.73 | $6.61 | $6.71 | $6.65 | 1,438,650 |
| 2020-04-21 | $6.75 | $6.77 | $6.64 | $6.70 | $6.64 | 2,749,780 |
| 2020-04-20 | $6.78 | $7.07 | $6.77 | $6.81 | $6.75 | 3,964,300 |
| 2020-04-17 | $6.83 | $6.83 | $6.73 | $6.80 | $6.74 | 1,953,000 |
| 2020-04-16 | $6.92 | $6.92 | $6.74 | $6.79 | $6.73 | 3,567,350 |
| 2020-04-15 | $7.05 | $7.05 | $6.87 | $6.96 | $6.90 | 3,729,500 |
| 2020-04-14 | $6.68 | $7.11 | $6.64 | $7.01 | $6.95 | 6,521,420 |
| 2020-04-13 | $6.72 | $6.76 | $6.62 | $6.70 | $6.64 | 2,357,550 |
| 2020-04-10 | $6.65 | $6.88 | $6.54 | $6.72 | $6.66 | 5,831,400 |
| 2020-04-09 | $6.59 | $6.66 | $6.57 | $6.59 | $6.53 | 2,505,900 |
| 2020-04-08 | $6.50 | $6.65 | $6.46 | $6.59 | $6.53 | 2,613,400 |
| 2020-04-07 | $6.43 | $6.57 | $6.42 | $6.54 | $6.48 | 2,643,100 |
| 2020-04-06 | $6.32 | $6.32 | $6.32 | $6.32 | $6.26 | 0 |
| 2020-04-03 | $6.40 | $6.44 | $6.30 | $6.32 | $6.26 | 1,953,400 |
| 2020-04-02 | $6.27 | $6.42 | $6.23 | $6.40 | $6.34 | 2,358,400 |
| 2020-04-01 | $6.29 | $6.37 | $6.24 | $6.25 | $6.19 | 1,901,700 |
| 2020-03-31 | $6.36 | $6.39 | $6.25 | $6.27 | $6.21 | 1,847,710 |
| 2020-03-30 | $6.50 | $6.50 | $6.25 | $6.31 | $6.25 | 2,754,600 |
| 2020-03-27 | $6.64 | $6.68 | $6.52 | $6.52 | $6.46 | 2,549,250 |
| 2020-03-26 | $6.69 | $6.75 | $6.55 | $6.57 | $6.51 | 4,115,800 |
| 2020-03-25 | $6.66 | $6.77 | $6.60 | $6.76 | $6.70 | 5,271,500 |
| 2020-03-24 | $6.58 | $6.63 | $6.42 | $6.57 | $6.51 | 2,442,300 |
| 2020-03-23 | $6.60 | $6.67 | $6.49 | $6.49 | $6.43 | 3,595,540 |
| 2020-03-20 | $6.81 | $6.86 | $6.70 | $6.81 | $6.75 | 2,595,320 |
| 2020-03-19 | $6.73 | $6.86 | $6.62 | $6.76 | $6.70 | 3,347,820 |
| 2020-03-18 | $6.95 | $7.03 | $6.67 | $6.71 | $6.65 | 4,915,960 |
| 2020-03-17 | $7.05 | $7.15 | $6.65 | $6.87 | $6.81 | 5,992,870 |
| 2020-03-16 | $7.42 | $7.53 | $7.01 | $7.01 | $6.95 | 8,544,600 |
| 2020-03-13 | $7.34 | $7.54 | $7.14 | $7.34 | $7.28 | 11,694,690 |
| 2020-03-12 | $8.32 | $8.48 | $7.82 | $7.87 | $7.80 | 15,107,880 |
| 2020-03-11 | $8.28 | $8.85 | $8.27 | $8.56 | $8.48 | 29,335,580 |
| 2020-03-10 | $8.50 | $9.50 | $8.33 | $9.09 | $9.01 | 44,197,170 |
| 2020-03-09 | $8.17 | $8.80 | $8.03 | $8.64 | $8.56 | 16,416,000 |
| 2020-03-06 | $7.81 | $8.17 | $7.80 | $8.01 | $7.94 | 5,391,560 |
| 2020-03-05 | $7.89 | $7.91 | $7.77 | $7.81 | $7.74 | 3,158,900 |
| 2020-03-04 | $7.80 | $7.95 | $7.76 | $7.80 | $7.73 | 2,967,150 |
| 2020-03-03 | $7.75 | $7.97 | $7.67 | $7.87 | $7.80 | 4,713,650 |
| 2020-03-02 | $7.38 | $7.92 | $7.38 | $7.75 | $7.68 | 2,968,730 |
| 2020-02-28 | $7.52 | $7.68 | $7.36 | $7.36 | $7.29 | 2,280,200 |
| 2020-02-27 | $7.76 | $7.85 | $7.71 | $7.74 | $7.67 | 1,789,960 |
| 2020-02-26 | $7.77 | $7.92 | $7.71 | $7.73 | $7.66 | 2,854,460 |
| 2020-02-25 | $7.52 | $8.25 | $7.31 | $7.90 | $7.83 | 5,158,810 |
| 2020-02-24 | $7.45 | $7.66 | $7.41 | $7.60 | $7.53 | 2,425,860 |
| 2020-02-21 | $7.47 | $7.52 | $7.43 | $7.45 | $7.38 | 1,343,620 |
| 2020-02-20 | $7.30 | $7.51 | $7.30 | $7.46 | $7.39 | 1,235,600 |
| 2020-02-19 | $7.53 | $7.56 | $7.41 | $7.45 | $7.38 | 1,853,510 |
| 2020-02-18 | $7.44 | $7.55 | $7.36 | $7.54 | $7.47 | 1,988,710 |
| 2020-02-17 | $7.33 | $7.40 | $7.30 | $7.39 | $7.32 | 1,832,400 |
| 2020-02-14 | $7.33 | $7.37 | $7.25 | $7.26 | $7.20 | 1,232,460 |
| 2020-02-13 | $7.51 | $7.59 | $7.25 | $7.33 | $7.27 | 3,395,720 |
| 2020-02-12 | $7.48 | $7.73 | $7.31 | $7.59 | $7.52 | 5,001,590 |
| 2020-02-11 | $7.28 | $7.91 | $6.99 | $7.71 | $7.64 | 6,834,740 |
| 2020-02-10 | $6.99 | $7.49 | $6.99 | $7.19 | $7.13 | 2,426,520 |
| 2020-02-07 | $6.65 | $7.25 | $6.60 | $7.00 | $6.94 | 2,720,810 |
| 2020-02-06 | $6.56 | $6.64 | $6.48 | $6.61 | $6.55 | 1,091,460 |
| 2020-02-05 | $6.42 | $6.62 | $6.42 | $6.52 | $6.46 | 1,303,000 |
| 2020-02-04 | $6.08 | $6.53 | $6.08 | $6.43 | $6.37 | 1,518,600 |
| 2020-02-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.43 | 537,600 |
| 2020-01-31 | $7.21 | $7.21 | $7.21 | $7.21 | $7.15 | 0 |
| 2020-01-30 | $7.21 | $7.21 | $7.21 | $7.21 | $7.15 | 0 |
| 2020-01-29 | $7.21 | $7.21 | $7.21 | $7.21 | $7.15 | 0 |
| 2020-01-28 | $7.21 | $7.21 | $7.21 | $7.21 | $7.15 | 0 |
| 2020-01-27 | $7.21 | $7.21 | $7.21 | $7.21 | $7.15 | 0 |
| 2020-01-24 | $7.21 | $7.21 | $7.21 | $7.21 | $7.15 | 0 |
| 2020-01-23 | $7.38 | $7.43 | $7.06 | $7.21 | $7.15 | 1,282,910 |
| 2020-01-22 | $7.44 | $7.44 | $7.25 | $7.36 | $7.29 | 948,720 |
| 2020-01-21 | $7.47 | $7.47 | $7.37 | $7.44 | $7.37 | 741,700 |
| 2020-01-20 | $7.37 | $7.47 | $7.37 | $7.47 | $7.40 | 722,330 |
| 2020-01-17 | $7.44 | $7.49 | $7.39 | $7.42 | $7.35 | 644,200 |
| 2020-01-16 | $7.64 | $7.64 | $7.41 | $7.43 | $7.36 | 1,664,800 |
| 2020-01-15 | $7.72 | $7.75 | $7.59 | $7.59 | $7.52 | 838,110 |
| 2020-01-14 | $7.77 | $7.81 | $7.70 | $7.71 | $7.64 | 749,200 |
| 2020-01-13 | $7.78 | $7.80 | $7.71 | $7.74 | $7.67 | 933,200 |
| 2020-01-10 | $7.84 | $7.87 | $7.70 | $7.77 | $7.70 | 786,430 |
| 2020-01-09 | $7.80 | $7.87 | $7.77 | $7.81 | $7.74 | 876,420 |
| 2020-01-08 | $7.85 | $7.92 | $7.77 | $7.79 | $7.72 | 1,268,430 |
| 2020-01-07 | $7.85 | $7.94 | $7.83 | $7.86 | $7.79 | 1,430,510 |
| 2020-01-06 | $7.77 | $7.88 | $7.75 | $7.84 | $7.77 | 1,219,930 |
| 2020-01-03 | $7.70 | $7.97 | $7.68 | $7.83 | $7.76 | 2,078,910 |
| 2020-01-02 | $7.71 | $7.84 | $7.70 | $7.73 | $7.66 | 1,107,850 |
| 2020-01-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.62 | 0 |
| 2019-12-31 | $7.60 | $7.70 | $7.57 | $7.69 | $7.62 | 893,270 |
| 2019-12-30 | $7.52 | $7.63 | $7.52 | $7.58 | $7.51 | 715,610 |
| 2019-12-27 | $7.51 | $7.72 | $7.51 | $7.57 | $7.50 | 1,584,800 |
| 2019-12-26 | $7.42 | $7.54 | $7.42 | $7.51 | $7.44 | 598,200 |
| 2019-12-25 | $7.42 | $7.46 | $7.27 | $7.46 | $7.39 | 437,000 |
| 2019-12-24 | $7.41 | $7.48 | $7.39 | $7.44 | $7.37 | 452,190 |
| 2019-12-23 | $7.51 | $7.55 | $7.40 | $7.40 | $7.33 | 574,500 |
| 2019-12-20 | $7.63 | $7.63 | $7.46 | $7.51 | $7.44 | 830,790 |
| 2019-12-19 | $7.55 | $7.57 | $7.50 | $7.51 | $7.44 | 507,300 |
| 2019-12-18 | $7.51 | $7.59 | $7.50 | $7.50 | $7.43 | 846,100 |
| 2019-12-17 | $7.37 | $7.51 | $7.37 | $7.50 | $7.43 | 1,245,230 |
| 2019-12-16 | $7.37 | $7.44 | $7.32 | $7.41 | $7.34 | 921,310 |
| 2019-12-13 | $7.25 | $7.38 | $7.22 | $7.35 | $7.29 | 764,590 |
| 2019-12-12 | $7.30 | $7.35 | $7.10 | $7.25 | $7.19 | 808,700 |
| 2019-12-11 | $7.29 | $7.32 | $7.23 | $7.30 | $7.24 | 606,200 |
| 2019-12-10 | $7.30 | $7.35 | $7.23 | $7.26 | $7.20 | 949,530 |
| 2019-12-09 | $7.35 | $7.38 | $7.25 | $7.27 | $7.21 | 755,700 |
| 2019-12-06 | $7.31 | $7.37 | $7.30 | $7.35 | $7.29 | 494,340 |
| 2019-12-05 | $7.31 | $7.38 | $7.29 | $7.35 | $7.29 | 792,300 |
| 2019-12-04 | $7.31 | $7.39 | $7.27 | $7.35 | $7.29 | 487,850 |
| 2019-12-03 | $7.39 | $7.42 | $7.29 | $7.35 | $7.29 | 457,280 |
| 2019-12-02 | $7.31 | $7.42 | $7.31 | $7.38 | $7.31 | 419,000 |
| 2019-11-29 | $7.46 | $7.47 | $7.32 | $7.34 | $7.28 | 571,370 |
| 2019-11-28 | $7.53 | $7.56 | $7.38 | $7.44 | $7.37 | 514,500 |
| 2019-11-27 | $7.53 | $7.56 | $7.49 | $7.52 | $7.45 | 385,700 |
| 2019-11-26 | $7.45 | $7.57 | $7.42 | $7.53 | $7.46 | 374,180 |
| 2019-11-25 | $7.47 | $7.54 | $7.45 | $7.47 | $7.40 | 354,800 |
| 2019-11-22 | $7.48 | $7.58 | $7.48 | $7.52 | $7.45 | 329,270 |
| 2019-11-21 | $7.50 | $7.58 | $7.43 | $7.55 | $7.48 | 316,800 |
| 2019-11-20 | $7.46 | $7.57 | $7.41 | $7.54 | $7.47 | 595,300 |
| 2019-11-19 | $7.32 | $7.47 | $7.32 | $7.45 | $7.38 | 474,920 |
| 2019-11-18 | $7.33 | $7.43 | $7.28 | $7.34 | $7.28 | 327,400 |
| 2019-11-15 | $7.40 | $7.40 | $7.26 | $7.33 | $7.27 | 285,990 |
| 2019-11-14 | $7.43 | $7.43 | $7.34 | $7.36 | $7.29 | 237,700 |
| 2019-11-13 | $7.45 | $7.47 | $7.35 | $7.37 | $7.30 | 266,210 |
| 2019-11-12 | $7.30 | $7.43 | $7.26 | $7.43 | $7.36 | 528,900 |
| 2019-11-11 | $7.66 | $7.66 | $7.22 | $7.30 | $7.24 | 790,420 |
| 2019-11-08 | $7.64 | $7.64 | $7.53 | $7.56 | $7.49 | 577,690 |
| 2019-11-07 | $7.69 | $7.69 | $7.50 | $7.52 | $7.45 | 565,900 |
| 2019-11-06 | $7.66 | $7.66 | $7.41 | $7.49 | $7.42 | 669,100 |
| 2019-11-05 | $7.63 | $7.68 | $7.53 | $7.61 | $7.54 | 589,980 |
| 2019-11-04 | $7.64 | $7.72 | $7.63 | $7.63 | $7.56 | 492,710 |
| 2019-11-01 | $7.60 | $7.69 | $7.53 | $7.64 | $7.57 | 762,920 |
| 2019-10-31 | $7.70 | $7.75 | $7.57 | $7.59 | $7.52 | 915,020 |
| 2019-10-30 | $7.82 | $7.84 | $7.71 | $7.74 | $7.67 | 447,430 |
| 2019-10-29 | $7.80 | $7.85 | $7.73 | $7.82 | $7.75 | 572,000 |
| 2019-10-28 | $7.72 | $7.79 | $7.70 | $7.77 | $7.70 | 574,900 |
| 2019-10-25 | $7.64 | $7.73 | $7.64 | $7.71 | $7.64 | 605,100 |
| 2019-10-24 | $7.68 | $7.81 | $7.64 | $7.72 | $7.65 | 416,000 |
| 2019-10-23 | $7.66 | $7.76 | $7.66 | $7.68 | $7.61 | 443,400 |
| 2019-10-22 | $7.65 | $7.77 | $7.65 | $7.72 | $7.65 | 591,000 |
| 2019-10-21 | $7.71 | $7.71 | $7.56 | $7.61 | $7.54 | 637,020 |
| 2019-10-18 | $7.82 | $7.91 | $7.52 | $7.71 | $7.64 | 778,860 |
| 2019-10-17 | $7.87 | $8.02 | $7.85 | $7.88 | $7.81 | 833,500 |
| 2019-10-16 | $8.00 | $8.06 | $7.21 | $7.90 | $7.83 | 766,610 |
| 2019-10-15 | $8.19 | $8.19 | $8.01 | $8.01 | $7.94 | 924,400 |
| 2019-10-14 | $8.21 | $8.26 | $8.11 | $8.19 | $8.12 | 878,600 |
| 2019-10-11 | $8.22 | $8.27 | $8.15 | $8.18 | $8.11 | 625,940 |
| 2019-10-10 | $8.05 | $8.24 | $8.05 | $8.22 | $8.15 | 714,560 |
| 2019-10-09 | $7.98 | $8.14 | $7.86 | $8.14 | $8.07 | 903,740 |
| 2019-10-08 | $8.06 | $8.13 | $7.90 | $7.99 | $7.92 | 684,800 |
| 2019-10-07 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 0 |
| 2019-10-04 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 0 |
| 2019-10-03 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 0 |
| 2019-10-02 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 0 |
| 2019-10-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 0 |
| 2019-09-30 | $8.03 | $8.18 | $8.01 | $8.03 | $7.96 | 850,000 |
| 2019-09-27 | $8.07 | $8.15 | $7.91 | $8.10 | $8.03 | 782,800 |
| 2019-09-26 | $8.19 | $8.24 | $7.95 | $8.01 | $7.94 | 1,489,620 |
| 2019-09-25 | $8.13 | $8.35 | $8.13 | $8.19 | $8.12 | 1,721,800 |
| 2019-09-24 | $8.13 | $8.28 | $8.13 | $8.20 | $8.13 | 999,990 |
| 2019-09-23 | $8.17 | $8.24 | $8.08 | $8.20 | $8.13 | 1,580,110 |
| 2019-09-20 | $8.35 | $8.35 | $8.16 | $8.16 | $8.09 | 1,615,340 |
| 2019-09-19 | $8.38 | $8.38 | $8.16 | $8.31 | $8.24 | 1,632,150 |
| 2019-09-18 | $8.25 | $8.45 | $8.22 | $8.23 | $8.16 | 2,256,560 |
| 2019-09-17 | $8.29 | $8.41 | $8.20 | $8.28 | $8.21 | 2,513,080 |
| 2019-09-16 | $8.10 | $8.32 | $8.10 | $8.29 | $8.22 | 1,945,670 |
| 2019-09-13 | $8.13 | $8.13 | $8.13 | $8.13 | $8.06 | 0 |
| 2019-09-12 | $8.15 | $8.17 | $8.00 | $8.13 | $8.06 | 1,730,420 |
| 2019-09-11 | $7.85 | $8.13 | $7.85 | $8.06 | $7.99 | 2,335,550 |
| 2019-09-10 | $7.72 | $8.42 | $7.71 | $7.93 | $7.86 | 5,259,420 |
| 2019-09-09 | $7.65 | $7.72 | $7.62 | $7.71 | $7.64 | 1,587,560 |
| 2019-09-06 | $7.56 | $7.59 | $7.50 | $7.54 | $7.47 | 830,250 |
| 2019-09-05 | $7.54 | $7.66 | $7.51 | $7.53 | $7.46 | 1,239,900 |
| 2019-09-04 | $7.50 | $7.51 | $7.43 | $7.51 | $7.44 | 846,780 |
| 2019-09-03 | $7.47 | $7.49 | $7.41 | $7.47 | $7.40 | 619,580 |
| 2019-09-02 | $7.39 | $7.45 | $7.30 | $7.44 | $7.37 | 1,317,380 |
| 2019-08-30 | $7.38 | $7.45 | $7.27 | $7.31 | $7.25 | 966,400 |
| 2019-08-29 | $7.33 | $7.38 | $7.28 | $7.37 | $7.30 | 1,075,880 |
| 2019-08-28 | $7.22 | $7.37 | $7.22 | $7.36 | $7.29 | 1,089,610 |
| 2019-08-27 | $7.16 | $7.29 | $7.16 | $7.27 | $7.21 | 1,089,270 |
| 2019-08-26 | $7.14 | $7.24 | $7.08 | $7.16 | $7.10 | 677,350 |
| 2019-08-23 | $7.21 | $7.34 | $7.21 | $7.28 | $7.22 | 658,930 |
| 2019-08-22 | $7.44 | $7.44 | $7.20 | $7.30 | $7.24 | 1,087,700 |
| 2019-08-21 | $7.18 | $7.41 | $7.12 | $7.23 | $7.17 | 1,258,800 |
| 2019-08-20 | $7.25 | $7.32 | $7.18 | $7.23 | $7.17 | 1,195,710 |
| 2019-08-19 | $7.23 | $7.30 | $7.19 | $7.25 | $7.19 | 1,155,250 |
| 2019-08-16 | $7.17 | $7.24 | $7.15 | $7.18 | $7.12 | 1,523,600 |
| 2019-08-15 | $7.06 | $7.18 | $6.84 | $7.18 | $7.12 | 1,228,180 |
| 2019-08-14 | $7.05 | $7.13 | $7.05 | $7.09 | $7.03 | 1,213,360 |
| 2019-08-13 | $6.91 | $7.01 | $6.91 | $7.01 | $6.95 | 606,100 |
| 2019-08-12 | $6.78 | $6.99 | $6.74 | $6.99 | $6.93 | 1,313,060 |
| 2019-08-09 | $6.80 | $6.83 | $6.67 | $6.80 | $6.74 | 1,288,800 |
| 2019-08-08 | $6.55 | $7.06 | $6.55 | $6.83 | $6.77 | 2,422,970 |
| 2019-08-07 | $6.56 | $6.60 | $6.40 | $6.59 | $6.53 | 1,397,170 |
| 2019-08-06 | $6.71 | $6.72 | $6.32 | $6.48 | $6.42 | 1,676,100 |
| 2019-08-05 | $6.93 | $6.93 | $6.71 | $6.76 | $6.70 | 762,500 |
| 2019-08-02 | $6.91 | $6.95 | $6.88 | $6.92 | $6.86 | 1,015,450 |
| 2019-08-01 | $7.03 | $7.10 | $6.99 | $7.01 | $6.95 | 1,144,800 |
| 2019-07-31 | $7.16 | $7.16 | $7.04 | $7.06 | $7.00 | 724,500 |
| 2019-07-30 | $7.15 | $7.20 | $7.14 | $7.17 | $7.11 | 480,400 |
| 2019-07-29 | $7.17 | $7.24 | $7.13 | $7.16 | $7.10 | 700,360 |
| 2019-07-26 | $7.15 | $7.20 | $7.11 | $7.17 | $7.11 | 1,153,820 |
| 2019-07-25 | $7.23 | $7.23 | $7.14 | $7.18 | $7.12 | 1,493,110 |
| 2019-07-24 | $6.95 | $7.59 | $6.95 | $7.21 | $7.15 | 3,171,040 |
| 2019-07-23 | $6.93 | $6.97 | $6.87 | $6.94 | $6.88 | 435,700 |
| 2019-07-22 | $7.14 | $7.14 | $6.90 | $6.92 | $6.86 | 783,000 |
| 2019-07-19 | $7.08 | $7.17 | $7.08 | $7.12 | $7.06 | 460,860 |
| 2019-07-18 | $7.19 | $7.22 | $7.08 | $7.09 | $7.03 | 743,880 |
| 2019-07-17 | $7.25 | $7.26 | $7.18 | $7.23 | $7.17 | 618,740 |
| 2019-07-16 | $7.17 | $7.25 | $7.13 | $7.25 | $7.19 | 862,500 |
| 2019-07-15 | $7.12 | $7.20 | $7.02 | $7.16 | $7.10 | 848,300 |
| 2019-07-12 | $7.13 | $7.22 | $7.11 | $7.18 | $7.12 | 565,080 |
| 2019-07-11 | $7.13 | $7.22 | $7.12 | $7.14 | $7.08 | 653,580 |
| 2019-07-10 | $7.11 | $7.15 | $7.08 | $7.13 | $7.07 | 584,400 |
| 2019-07-09 | $7.09 | $7.18 | $7.06 | $7.13 | $7.07 | 756,900 |
| 2019-07-08 | $7.38 | $7.41 | $7.12 | $7.13 | $7.07 | 1,413,580 |
| 2019-07-05 | $7.50 | $7.51 | $7.38 | $7.42 | $7.35 | 969,800 |
| 2019-07-04 | $7.53 | $7.59 | $7.44 | $7.46 | $7.39 | 894,300 |
| 2019-07-03 | $7.50 | $7.58 | $7.50 | $7.53 | $7.46 | 774,160 |
| 2019-07-02 | $7.67 | $7.67 | $7.52 | $7.57 | $7.50 | 1,266,110 |
| 2019-07-01 | $7.59 | $7.66 | $7.56 | $7.66 | $7.59 | 1,833,760 |
| 2019-06-28 | $7.52 | $7.57 | $7.41 | $7.50 | $7.43 | 1,434,940 |
| 2019-06-27 | $7.52 | $7.57 | $7.46 | $7.52 | $7.45 | 1,467,850 |
| 2019-06-26 | $7.51 | $7.61 | $7.41 | $7.50 | $7.43 | 1,481,350 |
| 2019-06-25 | $7.57 | $7.57 | $7.39 | $7.51 | $7.44 | 1,436,410 |
| 2019-06-24 | $7.48 | $7.62 | $7.43 | $7.52 | $7.45 | 1,743,300 |
| 2019-06-21 | $7.39 | $7.54 | $7.38 | $7.48 | $7.41 | 2,104,700 |
| 2019-06-20 | $7.27 | $7.39 | $7.22 | $7.36 | $7.29 | 1,463,200 |
| 2019-06-19 | $7.30 | $7.36 | $7.25 | $7.25 | $7.19 | 1,495,620 |
| 2019-06-18 | $7.25 | $7.30 | $7.18 | $7.22 | $7.16 | 1,485,400 |
| 2019-06-17 | $7.39 | $7.39 | $7.26 | $7.30 | $7.24 | 1,537,020 |
| 2019-06-14 | $7.40 | $7.69 | $7.29 | $7.43 | $7.36 | 3,903,800 |
| 2019-06-13 | $7.47 | $7.49 | $7.37 | $7.44 | $7.37 | 2,042,100 |
| 2019-06-12 | $7.57 | $7.57 | $7.41 | $7.48 | $7.41 | 1,449,400 |
| 2019-06-11 | $7.35 | $7.57 | $7.30 | $7.54 | $7.47 | 1,194,140 |
| 2019-06-10 | $7.37 | $7.40 | $7.28 | $7.35 | $7.29 | 690,700 |
| 2019-06-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.31 | 0 |
| 2019-06-06 | $7.55 | $7.55 | $7.28 | $7.38 | $7.31 | 1,411,910 |
| 2019-06-05 | $7.61 | $7.69 | $7.47 | $7.56 | $7.49 | 1,452,570 |
| 2019-06-04 | $7.58 | $7.64 | $7.44 | $7.52 | $7.45 | 835,630 |
| 2019-06-03 | $7.70 | $7.70 | $7.48 | $7.59 | $7.52 | 1,071,240 |
| 2019-05-31 | $7.69 | $7.76 | $7.65 | $7.68 | $7.61 | 865,280 |
| 2019-05-30 | $7.65 | $7.72 | $7.53 | $7.71 | $7.64 | 1,608,840 |
| 2019-05-29 | $7.69 | $7.74 | $7.62 | $7.70 | $7.63 | 926,390 |
| 2019-05-28 | $7.75 | $7.82 | $7.65 | $7.69 | $7.62 | 1,593,090 |
| 2019-05-27 | $7.51 | $7.69 | $7.50 | $7.68 | $7.61 | 1,450,100 |
| 2019-05-24 | $7.50 | $7.60 | $7.45 | $7.54 | $7.47 | 761,950 |
| 2019-05-23 | $7.71 | $7.71 | $7.46 | $7.55 | $7.48 | 1,352,660 |
| 2019-05-22 | $7.84 | $7.84 | $7.63 | $7.73 | $7.66 | 994,240 |
| 2019-05-21 | $7.61 | $7.80 | $7.56 | $7.77 | $7.70 | 1,066,660 |
| 2019-05-20 | $7.68 | $7.70 | $7.42 | $7.67 | $7.60 | 1,585,280 |
| 2019-05-17 | $7.96 | $7.96 | $7.58 | $7.67 | $7.60 | 1,415,840 |
| 2019-05-16 | $7.79 | $7.96 | $7.76 | $7.90 | $7.83 | 1,479,000 |
| 2019-05-15 | $7.72 | $7.87 | $7.69 | $7.83 | $7.76 | 1,746,440 |
| 2019-05-14 | $7.70 | $7.85 | $7.63 | $7.68 | $7.61 | 987,700 |
| 2019-05-13 | $7.71 | $7.88 | $7.71 | $7.78 | $7.71 | 1,462,400 |
| 2019-05-10 | $7.69 | $7.80 | $7.48 | $7.77 | $7.70 | 1,618,400 |
| 2019-05-09 | $7.46 | $7.70 | $7.46 | $7.60 | $7.53 | 1,564,800 |
| 2019-05-08 | $7.29 | $7.73 | $7.29 | $7.60 | $7.53 | 1,526,800 |
| 2019-05-07 | $7.34 | $7.55 | $7.34 | $7.52 | $7.45 | 2,122,550 |
| 2019-05-06 | $7.70 | $7.73 | $7.23 | $7.33 | $7.27 | 3,416,900 |
| 2019-05-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.87 | 0 |
| 2019-05-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.87 | 0 |
| 2019-05-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.87 | 0 |
| 2019-04-30 | $7.77 | $8.03 | $7.77 | $7.94 | $7.87 | 2,010,900 |
| 2019-04-29 | $7.98 | $8.18 | $7.70 | $7.76 | $7.69 | 2,111,000 |
| 2019-04-26 | $8.03 | $8.23 | $7.33 | $8.01 | $7.94 | 2,760,210 |
| 2019-04-25 | $8.77 | $8.77 | $8.05 | $8.14 | $8.07 | 3,607,810 |
| 2019-04-24 | $8.58 | $8.79 | $8.58 | $8.77 | $8.69 | 1,641,100 |
| 2019-04-23 | $8.91 | $8.99 | $8.69 | $8.70 | $8.62 | 2,483,100 |
| 2019-04-22 | $9.13 | $9.14 | $8.88 | $8.95 | $8.87 | 2,183,800 |
| 2019-04-19 | $8.91 | $9.10 | $8.82 | $9.09 | $9.01 | 2,464,910 |
| 2019-04-18 | $9.00 | $9.05 | $8.87 | $8.88 | $8.80 | 2,424,800 |
| 2019-04-17 | $8.88 | $9.07 | $8.85 | $9.00 | $8.92 | 2,380,100 |
| 2019-04-16 | $8.78 | $8.95 | $8.65 | $8.93 | $8.85 | 2,680,300 |
| 2019-04-15 | $9.10 | $9.11 | $8.84 | $8.84 | $8.76 | 2,310,500 |
| 2019-04-12 | $8.88 | $9.00 | $8.83 | $8.99 | $8.91 | 1,843,950 |
| 2019-04-11 | $9.13 | $9.13 | $8.87 | $8.88 | $8.80 | 2,540,380 |
| 2019-04-10 | $9.12 | $9.12 | $9.00 | $9.11 | $9.03 | 2,743,200 |
| 2019-04-09 | $9.12 | $9.19 | $9.00 | $9.12 | $9.04 | 3,178,300 |
| 2019-04-08 | $9.36 | $9.40 | $9.00 | $9.12 | $9.04 | 4,803,450 |
| 2019-04-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
| 2019-04-04 | $9.61 | $9.68 | $9.24 | $9.35 | $9.27 | 5,318,600 |
| 2019-04-03 | $9.14 | $9.50 | $9.06 | $9.48 | $9.40 | 8,364,150 |
| 2019-04-02 | $9.19 | $9.30 | $9.10 | $9.18 | $9.10 | 4,204,010 |
| 2019-04-01 | $8.90 | $9.27 | $8.90 | $9.18 | $9.10 | 4,807,070 |
| 2019-03-29 | $8.65 | $8.90 | $8.52 | $8.89 | $8.81 | 3,651,270 |
| 2019-03-28 | $8.91 | $8.97 | $8.69 | $8.69 | $8.61 | 3,049,000 |
| 2019-03-27 | $8.98 | $9.04 | $8.75 | $8.97 | $8.89 | 3,331,400 |
| 2019-03-26 | $9.25 | $9.30 | $8.83 | $8.90 | $8.82 | 5,129,500 |
| 2019-03-25 | $9.16 | $9.34 | $9.02 | $9.25 | $9.17 | 5,110,510 |
| 2019-03-22 | $9.18 | $9.50 | $9.03 | $9.40 | $9.32 | 7,518,830 |
| 2019-03-21 | $9.10 | $9.68 | $9.08 | $9.26 | $9.18 | 10,165,070 |
| 2019-03-20 | $9.00 | $9.18 | $8.81 | $9.18 | $9.10 | 5,732,650 |
| 2019-03-19 | $9.09 | $9.12 | $8.91 | $9.10 | $9.02 | 5,620,550 |
| 2019-03-18 | $9.20 | $9.20 | $8.86 | $9.14 | $9.06 | 13,020,570 |
| 2019-03-15 | $8.55 | $9.35 | $8.55 | $9.35 | $9.27 | 19,762,900 |
| 2019-03-14 | $8.80 | $9.00 | $8.40 | $8.50 | $8.42 | 5,605,900 |
| 2019-03-13 | $9.00 | $9.26 | $8.92 | $8.93 | $8.85 | 9,429,370 |
| 2019-03-12 | $8.71 | $9.52 | $8.71 | $9.30 | $9.22 | 18,010,380 |
| 2019-03-11 | $8.35 | $8.75 | $8.27 | $8.65 | $8.57 | 5,784,370 |
| 2019-03-08 | $8.37 | $9.05 | $8.19 | $8.19 | $8.12 | 9,718,840 |
| 2019-03-07 | $8.74 | $8.74 | $8.50 | $8.60 | $8.52 | 8,681,980 |
| 2019-03-06 | $8.13 | $8.69 | $8.11 | $8.48 | $8.41 | 9,528,480 |
| 2019-03-05 | $7.94 | $8.15 | $7.88 | $8.15 | $8.08 | 6,868,810 |
| 2019-03-04 | $7.98 | $8.05 | $7.87 | $7.94 | $7.87 | 6,272,500 |
| 2019-03-01 | $8.09 | $8.09 | $7.80 | $7.90 | $7.83 | 5,601,770 |
| 2019-02-28 | $7.72 | $8.15 | $7.68 | $8.14 | $8.07 | 8,054,770 |
| 2019-02-27 | $7.76 | $7.83 | $7.65 | $7.76 | $7.69 | 3,803,410 |
| 2019-02-26 | $7.80 | $7.89 | $7.69 | $7.72 | $7.65 | 4,769,220 |
| 2019-02-25 | $7.66 | $7.84 | $7.49 | $7.81 | $7.74 | 5,776,240 |
| 2019-02-22 | $7.29 | $7.50 | $7.28 | $7.50 | $7.43 | 3,464,430 |
| 2019-02-21 | $7.32 | $7.49 | $7.23 | $7.28 | $7.22 | 3,141,970 |
| 2019-02-20 | $7.35 | $7.35 | $7.24 | $7.31 | $7.25 | 1,999,600 |
| 2019-02-19 | $7.39 | $7.45 | $7.24 | $7.34 | $7.28 | 2,909,400 |
| 2019-02-18 | $7.21 | $7.41 | $7.21 | $7.40 | $7.33 | 2,891,040 |
| 2019-02-15 | $7.18 | $7.30 | $7.15 | $7.18 | $7.12 | 2,103,000 |
| 2019-02-14 | $7.17 | $7.32 | $7.11 | $7.23 | $7.17 | 2,478,400 |
| 2019-02-13 | $7.05 | $7.17 | $7.00 | $7.15 | $7.09 | 2,166,630 |
| 2019-02-12 | $6.94 | $7.06 | $6.90 | $7.01 | $6.95 | 1,821,130 |
| 2019-02-11 | $6.80 | $6.96 | $6.77 | $6.94 | $6.88 | 1,772,630 |
| 2019-02-08 | $6.83 | $6.83 | $6.83 | $6.83 | $6.77 | 0 |
| 2019-02-07 | $6.83 | $6.83 | $6.83 | $6.83 | $6.77 | 0 |
| 2019-02-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.77 | 0 |
| 2019-02-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.77 | 0 |
| 2019-02-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.77 | 0 |
| 2019-02-01 | $6.72 | $6.83 | $6.66 | $6.83 | $6.77 | 818,340 |
| 2019-01-31 | $6.73 | $6.81 | $6.56 | $6.66 | $6.60 | 1,152,300 |
| 2019-01-30 | $6.76 | $6.85 | $6.70 | $6.70 | $6.64 | 1,111,000 |
| 2019-01-29 | $7.07 | $7.07 | $6.69 | $6.82 | $6.76 | 2,121,900 |
| 2019-01-28 | $7.12 | $7.23 | $7.07 | $7.10 | $7.04 | 1,116,970 |
| 2019-01-25 | $7.35 | $7.35 | $7.10 | $7.11 | $7.05 | 1,965,000 |
| 2019-01-24 | $7.23 | $7.43 | $7.17 | $7.34 | $7.28 | 2,947,420 |
| 2019-01-23 | $7.12 | $7.20 | $7.06 | $7.17 | $7.11 | 825,970 |
| 2019-01-22 | $7.28 | $7.28 | $7.03 | $7.12 | $7.06 | 1,509,050 |
| 2019-01-21 | $7.16 | $7.27 | $7.16 | $7.22 | $7.16 | 865,900 |
| 2019-01-18 | $7.10 | $7.24 | $7.10 | $7.22 | $7.16 | 1,602,100 |
| 2019-01-17 | $7.33 | $7.33 | $7.14 | $7.15 | $7.09 | 2,214,700 |
| 2019-01-16 | $7.22 | $7.30 | $7.18 | $7.29 | $7.23 | 1,792,100 |
| 2019-01-15 | $7.13 | $7.31 | $7.06 | $7.27 | $7.21 | 2,593,220 |
| 2019-01-14 | $7.18 | $7.37 | $7.15 | $7.18 | $7.12 | 2,836,220 |
| 2019-01-11 | $7.05 | $7.15 | $7.04 | $7.15 | $7.09 | 1,372,980 |
| 2019-01-10 | $7.04 | $7.14 | $7.04 | $7.08 | $7.02 | 1,739,170 |
| 2019-01-09 | $7.06 | $7.18 | $7.05 | $7.07 | $7.01 | 2,442,010 |
| 2019-01-08 | $7.04 | $7.13 | $7.00 | $7.08 | $7.02 | 2,145,320 |
| 2019-01-07 | $6.86 | $7.05 | $6.86 | $7.03 | $6.97 | 2,166,610 |
| 2019-01-04 | $6.66 | $6.95 | $6.58 | $6.87 | $6.81 | 2,356,400 |
| 2019-01-03 | $6.79 | $6.86 | $6.65 | $6.69 | $6.63 | 1,123,300 |
| 2019-01-02 | $6.65 | $6.97 | $6.63 | $6.74 | $6.68 | 1,706,750 |
| 2019-01-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.58 | 0 |
| 2018-12-31 | $6.64 | $6.64 | $6.64 | $6.64 | $6.58 | 0 |
| 2018-12-28 | $6.65 | $6.74 | $6.55 | $6.64 | $6.58 | 1,583,110 |
| 2018-12-27 | $7.00 | $7.04 | $6.60 | $6.63 | $6.57 | 1,629,740 |
| 2018-12-26 | $6.83 | $6.92 | $6.77 | $6.90 | $6.84 | 1,367,310 |
| 2018-12-25 | $7.03 | $7.03 | $6.51 | $6.85 | $6.79 | 2,745,210 |
| 2018-12-24 | $7.08 | $7.13 | $7.01 | $7.08 | $7.02 | 1,341,300 |
| 2018-12-21 | $7.06 | $7.18 | $7.03 | $7.08 | $7.02 | 1,812,950 |
| 2018-12-20 | $6.93 | $7.06 | $6.91 | $7.04 | $6.98 | 1,184,530 |
| 2018-12-19 | $7.08 | $7.14 | $6.95 | $6.96 | $6.90 | 1,266,140 |
| 2018-12-18 | $7.10 | $7.13 | $6.97 | $7.09 | $7.03 | 1,014,300 |
| 2018-12-17 | $7.11 | $7.13 | $6.91 | $7.13 | $7.07 | 1,594,100 |
| 2018-12-14 | $7.33 | $7.33 | $7.06 | $7.12 | $7.06 | 1,720,300 |
| 2018-12-13 | $7.23 | $7.45 | $7.23 | $7.33 | $7.27 | 2,158,200 |
| 2018-12-12 | $7.19 | $7.34 | $7.19 | $7.23 | $7.17 | 1,425,200 |
| 2018-12-11 | $7.26 | $7.29 | $7.17 | $7.24 | $7.18 | 1,733,700 |
| 2018-12-10 | $7.42 | $7.46 | $7.16 | $7.21 | $7.15 | 2,198,440 |
| 2018-12-07 | $7.48 | $7.53 | $7.42 | $7.46 | $7.39 | 1,299,900 |
| 2018-12-06 | $7.57 | $7.59 | $7.41 | $7.47 | $7.40 | 1,932,000 |
| 2018-12-05 | $7.50 | $7.63 | $7.37 | $7.60 | $7.53 | 2,747,800 |
| 2018-12-04 | $7.68 | $7.85 | $7.63 | $7.81 | $7.74 | 3,535,560 |
| 2018-12-03 | $7.70 | $7.80 | $7.58 | $7.68 | $7.61 | 4,677,070 |
| 2018-11-30 | $7.53 | $7.58 | $7.31 | $7.52 | $7.45 | 3,640,350 |
| 2018-11-29 | $7.81 | $7.86 | $7.51 | $7.56 | $7.49 | 4,268,100 |
| 2018-11-28 | $8.05 | $8.05 | $7.62 | $7.78 | $7.71 | 5,149,010 |
| 2018-11-27 | $7.99 | $8.11 | $7.65 | $7.95 | $7.88 | 5,887,750 |
| 2018-11-26 | $7.86 | $8.18 | $7.85 | $8.00 | $7.93 | 5,402,570 |
| 2018-11-23 | $8.56 | $8.56 | $7.93 | $7.93 | $7.86 | 7,894,210 |
| 2018-11-22 | $8.38 | $8.73 | $8.32 | $8.60 | $8.52 | 11,252,330 |
| 2018-11-21 | $8.28 | $8.55 | $8.03 | $8.51 | $8.43 | 11,293,820 |
| 2018-11-20 | $8.54 | $8.65 | $8.21 | $8.38 | $8.31 | 16,029,810 |
| 2018-11-19 | $8.30 | $8.79 | $8.16 | $8.79 | $8.71 | 22,898,410 |
| 2018-11-16 | $7.33 | $7.99 | $7.30 | $7.99 | $7.92 | 7,677,030 |
| 2018-11-15 | $7.19 | $7.27 | $7.12 | $7.26 | $7.20 | 3,423,710 |
| 2018-11-14 | $7.05 | $7.28 | $7.03 | $7.19 | $7.13 | 3,342,020 |
| 2018-11-13 | $6.95 | $7.15 | $6.92 | $7.09 | $7.03 | 4,046,290 |
| 2018-11-12 | $6.82 | $7.02 | $6.81 | $6.99 | $6.93 | 1,943,910 |
| 2018-11-09 | $6.80 | $6.94 | $6.76 | $6.82 | $6.76 | 957,920 |
| 2018-11-08 | $6.90 | $7.04 | $6.86 | $6.86 | $6.80 | 1,938,990 |
| 2018-11-07 | $7.05 | $7.12 | $6.74 | $6.84 | $6.78 | 3,397,470 |
| 2018-11-06 | $6.89 | $7.18 | $6.89 | $7.12 | $7.06 | 5,000,830 |
| 2018-11-05 | $6.82 | $7.23 | $6.78 | $6.91 | $6.85 | 3,220,520 |
| 2018-11-02 | $6.77 | $6.86 | $6.69 | $6.80 | $6.74 | 1,376,300 |
| 2018-11-01 | $6.77 | $6.77 | $6.67 | $6.68 | $6.62 | 1,117,900 |
| 2018-10-31 | $6.55 | $6.75 | $6.55 | $6.69 | $6.63 | 1,517,980 |
| 2018-10-30 | $6.48 | $6.60 | $6.41 | $6.55 | $6.49 | 712,920 |
| 2018-10-29 | $6.62 | $6.62 | $6.43 | $6.45 | $6.39 | 501,500 |
| 2018-10-26 | $6.63 | $6.72 | $6.56 | $6.63 | $6.57 | 665,430 |
| 2018-10-25 | $6.40 | $6.67 | $6.28 | $6.63 | $6.57 | 704,670 |
| 2018-10-24 | $6.56 | $6.67 | $6.53 | $6.60 | $6.54 | 951,620 |
| 2018-10-23 | $6.60 | $6.98 | $6.51 | $6.63 | $6.57 | 2,079,440 |
| 2018-10-22 | $6.44 | $6.73 | $6.32 | $6.60 | $6.54 | 1,907,830 |
| 2018-10-19 | $5.97 | $6.69 | $5.96 | $6.40 | $6.34 | 1,332,680 |
| 2018-10-18 | $6.30 | $6.30 | $6.08 | $6.08 | $6.03 | 793,800 |
| 2018-10-17 | $6.41 | $6.52 | $6.21 | $6.33 | $6.27 | 846,710 |
| 2018-10-16 | $6.69 | $6.70 | $6.26 | $6.40 | $6.34 | 892,500 |
| 2018-10-15 | $6.71 | $6.85 | $6.61 | $6.69 | $6.63 | 474,800 |
| 2018-10-12 | $6.92 | $6.92 | $6.37 | $6.74 | $6.68 | 1,098,890 |
| 2018-10-11 | $7.57 | $7.57 | $6.92 | $6.93 | $6.87 | 1,330,200 |
| 2018-10-10 | $7.61 | $7.75 | $7.61 | $7.69 | $7.62 | 560,330 |
| 2018-10-09 | $7.62 | $7.73 | $7.54 | $7.64 | $7.57 | 653,100 |
| 2018-10-08 | $7.78 | $7.88 | $7.49 | $7.69 | $7.62 | 625,010 |
| 2018-10-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2018-10-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2018-10-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2018-10-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2018-10-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.76 | 0 |
| 2018-09-28 | $7.75 | $7.86 | $7.75 | $7.83 | $7.76 | 472,500 |
| 2018-09-27 | $7.91 | $8.03 | $7.77 | $7.81 | $7.74 | 636,900 |
| 2018-09-26 | $7.93 | $7.96 | $7.88 | $7.89 | $7.82 | 574,800 |
| 2018-09-25 | $7.90 | $7.98 | $7.86 | $7.92 | $7.85 | 684,510 |
| 2018-09-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.84 | 0 |
| 2018-09-21 | $7.85 | $7.92 | $7.82 | $7.91 | $7.84 | 592,310 |
| 2018-09-20 | $7.81 | $7.94 | $7.75 | $7.85 | $7.78 | 694,850 |
| 2018-09-19 | $7.77 | $7.88 | $7.72 | $7.84 | $7.77 | 570,240 |
| 2018-09-18 | $7.70 | $7.77 | $7.58 | $7.77 | $7.70 | 381,810 |
| 2018-09-17 | $7.72 | $7.80 | $7.68 | $7.68 | $7.61 | 347,800 |
| 2018-09-14 | $7.83 | $7.93 | $7.75 | $7.76 | $7.69 | 366,100 |
| 2018-09-13 | $7.88 | $7.91 | $7.78 | $7.84 | $7.77 | 520,800 |
| 2018-09-12 | $7.72 | $7.99 | $7.69 | $7.87 | $7.80 | 990,300 |
| 2018-09-11 | $7.72 | $7.77 | $7.67 | $7.72 | $7.65 | 404,100 |
| 2018-09-10 | $7.70 | $7.78 | $7.70 | $7.73 | $7.66 | 354,200 |
| 2018-09-07 | $7.79 | $7.85 | $7.72 | $7.72 | $7.65 | 412,100 |
| 2018-09-06 | $7.82 | $7.89 | $7.74 | $7.75 | $7.68 | 623,700 |
| 2018-09-05 | $7.90 | $8.09 | $7.85 | $7.86 | $7.79 | 647,400 |
| 2018-09-04 | $8.00 | $8.12 | $7.92 | $8.05 | $7.98 | 904,500 |
| 2018-09-03 | $8.08 | $8.11 | $7.96 | $8.05 | $7.98 | 1,300,940 |
| 2018-08-31 | $8.00 | $8.68 | $7.88 | $8.18 | $8.11 | 3,043,020 |
| 2018-08-30 | $7.84 | $8.30 | $7.72 | $8.30 | $8.23 | 818,600 |
| 2018-08-29 | $7.84 | $7.87 | $7.78 | $7.79 | $7.72 | 380,700 |
| 2018-08-28 | $7.94 | $7.94 | $7.84 | $7.87 | $7.80 | 474,750 |
| 2018-08-27 | $7.80 | $7.90 | $7.79 | $7.88 | $7.81 | 679,260 |
| 2018-08-24 | $7.88 | $7.88 | $7.78 | $7.80 | $7.73 | 454,700 |
| 2018-08-23 | $7.90 | $7.91 | $7.83 | $7.83 | $7.76 | 569,000 |
| 2018-08-22 | $7.96 | $7.97 | $7.87 | $7.90 | $7.83 | 367,100 |
| 2018-08-21 | $7.95 | $8.00 | $7.90 | $7.98 | $7.91 | 500,590 |
| 2018-08-20 | $7.97 | $8.06 | $7.86 | $7.95 | $7.88 | 355,610 |
| 2018-08-17 | $8.06 | $8.17 | $7.92 | $7.92 | $7.85 | 491,800 |
| 2018-08-16 | $8.11 | $8.17 | $7.95 | $8.05 | $7.98 | 629,100 |
| 2018-08-15 | $8.25 | $8.31 | $8.17 | $8.20 | $8.13 | 642,400 |
| 2018-08-14 | $8.19 | $8.30 | $8.19 | $8.28 | $8.21 | 692,000 |
| 2018-08-13 | $8.21 | $8.22 | $8.10 | $8.19 | $8.12 | 637,800 |
| 2018-08-10 | $8.25 | $8.36 | $8.23 | $8.29 | $8.22 | 785,100 |
| 2018-08-09 | $8.00 | $8.45 | $7.99 | $8.26 | $8.19 | 1,679,220 |
| 2018-08-08 | $8.19 | $8.19 | $8.04 | $8.05 | $7.98 | 853,820 |
| 2018-08-07 | $8.04 | $8.23 | $8.03 | $8.22 | $8.15 | 850,700 |
| 2018-08-06 | $8.16 | $8.25 | $8.03 | $8.06 | $7.99 | 964,010 |
| 2018-08-03 | $8.17 | $8.32 | $8.03 | $8.23 | $8.16 | 1,414,490 |
| 2018-08-02 | $8.41 | $8.57 | $7.83 | $8.17 | $8.10 | 2,556,000 |
| 2018-08-01 | $8.62 | $8.99 | $8.57 | $8.60 | $8.52 | 2,735,380 |
| 2018-07-31 | $8.62 | $8.64 | $8.42 | $8.54 | $8.46 | 2,104,610 |
| 2018-07-30 | $8.50 | $9.04 | $8.36 | $8.74 | $8.66 | 4,672,010 |
| 2018-07-27 | $8.38 | $8.67 | $8.31 | $8.59 | $8.51 | 2,984,490 |
| 2018-07-26 | $8.27 | $8.35 | $8.19 | $8.32 | $8.25 | 962,800 |
| 2018-07-25 | $8.23 | $8.32 | $8.15 | $8.27 | $8.20 | 1,084,610 |
| 2018-07-24 | $8.08 | $8.24 | $8.05 | $8.18 | $8.11 | 1,085,460 |
| 2018-07-23 | $8.01 | $8.10 | $7.96 | $8.06 | $7.99 | 873,640 |
| 2018-07-20 | $7.95 | $8.05 | $7.86 | $8.01 | $7.94 | 781,200 |
| 2018-07-19 | $8.12 | $8.24 | $7.93 | $7.96 | $7.89 | 1,642,430 |
| 2018-07-18 | $7.94 | $8.66 | $7.94 | $8.19 | $8.12 | 2,817,650 |
| 2018-07-17 | $8.00 | $8.00 | $7.78 | $7.87 | $7.80 | 645,900 |
| 2018-07-16 | $7.99 | $8.03 | $7.91 | $8.00 | $7.93 | 922,800 |
| 2018-07-13 | $7.90 | $7.98 | $7.87 | $7.98 | $7.91 | 992,110 |
| 2018-07-12 | $7.78 | $8.01 | $7.77 | $7.88 | $7.81 | 1,100,550 |
| 2018-07-11 | $8.08 | $8.08 | $7.67 | $7.75 | $7.68 | 1,137,400 |
| 2018-07-10 | $8.04 | $8.16 | $8.04 | $8.13 | $8.06 | 555,120 |
| 2018-07-09 | $7.88 | $8.06 | $7.88 | $8.05 | $7.98 | 539,040 |
| 2018-07-06 | $8.03 | $8.16 | $7.70 | $7.90 | $7.83 | 850,350 |
| 2018-07-05 | $8.21 | $8.30 | $8.02 | $8.04 | $7.97 | 584,010 |
| 2018-07-04 | $8.36 | $8.36 | $8.18 | $8.25 | $8.18 | 611,200 |
| 2018-07-03 | $8.17 | $8.36 | $8.12 | $8.35 | $8.28 | 628,750 |
| 2018-07-02 | $8.35 | $8.42 | $8.18 | $8.23 | $8.16 | 518,700 |
| 2018-06-29 | $8.28 | $8.40 | $8.14 | $8.39 | $8.32 | 514,200 |
| 2018-06-28 | $8.38 | $8.44 | $8.18 | $8.19 | $8.12 | 620,200 |
| 2018-06-27 | $8.45 | $8.49 | $8.35 | $8.37 | $8.30 | 408,500 |
| 2018-06-26 | $8.29 | $8.45 | $8.09 | $8.45 | $8.38 | 432,000 |
| 2018-06-25 | $8.34 | $8.46 | $8.31 | $8.37 | $8.30 | 607,400 |
| 2018-06-22 | $8.11 | $8.29 | $8.00 | $8.26 | $8.19 | 349,200 |
| 2018-06-21 | $8.39 | $8.56 | $8.15 | $8.19 | $8.12 | 625,800 |
| 2018-06-20 | $8.28 | $8.45 | $8.27 | $8.39 | $8.32 | 845,700 |
| 2018-06-19 | $9.08 | $9.08 | $8.19 | $8.28 | $8.21 | 1,906,900 |
| 2018-06-18 | $9.09 | $9.09 | $9.09 | $9.09 | $9.01 | 0 |
| 2018-06-15 | $9.63 | $9.63 | $8.93 | $9.09 | $9.01 | 1,008,600 |
| 2018-06-14 | $9.58 | $9.70 | $9.45 | $9.46 | $9.38 | 740,230 |
| 2018-06-13 | $9.90 | $10.00 | $9.51 | $9.67 | $9.58 | 751,700 |
| 2018-06-12 | $10.01 | $10.01 | $9.93 | $9.96 | $9.87 | 403,300 |
| 2018-06-11 | $9.94 | $10.00 | $9.92 | $9.98 | $9.89 | 320,610 |
| 2018-06-08 | $9.97 | $10.09 | $9.92 | $10.00 | $9.91 | 875,100 |
| 2018-06-07 | $10.09 | $10.09 | $9.97 | $9.98 | $9.89 | 351,500 |
| 2018-06-06 | $9.98 | $10.06 | $9.94 | $10.00 | $9.91 | 570,220 |
| 2018-06-05 | $9.90 | $9.99 | $9.87 | $9.98 | $9.89 | 488,400 |
| 2018-06-04 | $9.84 | $9.88 | $9.77 | $9.86 | $9.77 | 566,000 |
| 2018-06-01 | $9.86 | $9.99 | $9.81 | $9.83 | $9.74 | 912,100 |
| 2018-05-31 | $9.85 | $10.05 | $9.85 | $9.97 | $9.88 | 974,400 |
| 2018-05-30 | $10.18 | $10.18 | $9.80 | $9.83 | $9.74 | 1,925,400 |
| 2018-05-29 | $10.40 | $10.44 | $10.22 | $10.24 | $10.15 | 935,800 |
| 2018-05-28 | $10.53 | $10.53 | $10.33 | $10.41 | $10.32 | 1,118,200 |
| 2018-05-25 | $10.52 | $10.66 | $10.51 | $10.56 | $10.47 | 834,500 |
| 2018-05-24 | $10.59 | $10.69 | $10.50 | $10.61 | $10.52 | 914,400 |
| 2018-05-23 | $10.76 | $10.76 | $10.58 | $10.59 | $10.50 | 806,800 |
| 2018-05-22 | $10.70 | $10.76 | $10.62 | $10.72 | $10.63 | 1,364,700 |
| 2018-05-21 | $10.58 | $10.73 | $10.58 | $10.71 | $10.62 | 1,619,900 |
| 2018-05-18 | $10.52 | $10.60 | $10.46 | $10.58 | $10.49 | 1,057,600 |
| 2018-05-17 | $10.56 | $10.65 | $10.50 | $10.53 | $10.44 | 880,550 |
| 2018-05-16 | $10.63 | $10.64 | $10.53 | $10.63 | $10.54 | 1,286,500 |
| 2018-05-15 | $10.40 | $10.66 | $10.37 | $10.64 | $10.55 | 1,161,100 |
| 2018-05-14 | $10.48 | $10.52 | $10.38 | $10.39 | $10.30 | 759,890 |
| 2018-05-11 | $10.63 | $10.63 | $10.44 | $10.49 | $10.40 | 1,094,400 |
| 2018-05-10 | $10.63 | $10.68 | $10.50 | $10.58 | $10.49 | 942,690 |
| 2018-05-09 | $10.54 | $10.66 | $10.46 | $10.63 | $10.54 | 1,613,200 |
| 2018-05-08 | $10.29 | $10.59 | $10.29 | $10.56 | $10.47 | 1,781,790 |
| 2018-05-07 | $10.18 | $10.32 | $10.18 | $10.29 | $10.20 | 731,500 |
| 2018-05-04 | $10.19 | $10.23 | $10.11 | $10.18 | $10.09 | 455,200 |
| 2018-05-03 | $10.15 | $10.23 | $10.05 | $10.20 | $10.11 | 709,100 |
| 2018-05-02 | $10.00 | $10.16 | $9.97 | $10.15 | $10.06 | 978,500 |
| 2018-05-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.01 | 0 |
| 2018-04-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.01 | 0 |
| 2018-04-27 | $10.15 | $10.19 | $10.05 | $10.10 | $10.01 | 1,039,100 |
| 2018-04-26 | $10.30 | $10.34 | $10.05 | $10.15 | $10.06 | 2,084,100 |
| 2018-04-25 | $10.39 | $10.39 | $10.25 | $10.30 | $10.21 | 1,145,230 |
| 2018-04-24 | $10.32 | $10.43 | $10.28 | $10.39 | $10.30 | 1,169,830 |
| 2018-04-23 | $10.46 | $10.52 | $10.20 | $10.30 | $10.21 | 1,342,630 |
| 2018-04-20 | $10.65 | $10.65 | $10.39 | $10.45 | $10.36 | 1,485,700 |
| 2018-04-19 | $10.55 | $10.68 | $10.55 | $10.65 | $10.56 | 1,320,460 |
| 2018-04-18 | $10.55 | $10.65 | $10.36 | $10.61 | $10.52 | 2,061,500 |
| 2018-04-17 | $10.79 | $10.87 | $10.51 | $10.55 | $10.46 | 2,315,160 |
| 2018-04-16 | $10.56 | $10.79 | $10.49 | $10.68 | $10.59 | 2,663,950 |
| 2018-04-13 | $10.40 | $11.34 | $10.40 | $10.61 | $10.52 | 5,780,000 |
| 2018-04-12 | $10.48 | $10.51 | $10.32 | $10.33 | $10.24 | 1,323,700 |
| 2018-04-11 | $10.52 | $10.67 | $10.41 | $10.45 | $10.36 | 2,195,700 |
| 2018-04-10 | $10.36 | $10.55 | $10.30 | $10.51 | $10.42 | 2,428,490 |
| 2018-04-09 | $10.19 | $10.39 | $10.15 | $10.37 | $10.28 | 1,751,800 |
| 2018-04-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.21 | 0 |
| 2018-04-04 | $10.20 | $10.36 | $10.20 | $10.30 | $10.21 | 1,869,760 |
| 2018-04-03 | $10.29 | $10.32 | $10.09 | $10.21 | $10.12 | 3,235,060 |
| 2018-04-02 | $10.42 | $10.58 | $10.28 | $10.38 | $10.29 | 3,535,650 |
| 2018-03-30 | $10.47 | $10.56 | $10.34 | $10.44 | $10.35 | 5,390,610 |
| 2018-03-29 | $9.99 | $11.00 | $9.99 | $10.57 | $10.48 | 9,917,860 |
| 2018-03-28 | $9.95 | $10.10 | $9.92 | $10.00 | $9.91 | 1,161,400 |
| 2018-03-27 | $9.92 | $10.18 | $9.92 | $10.09 | $10.00 | 1,974,710 |
| 2018-03-26 | $9.78 | $9.98 | $9.52 | $9.86 | $9.77 | 2,608,360 |
| 2018-03-23 | $10.30 | $10.64 | $9.99 | $10.07 | $9.98 | 5,263,750 |
| 2018-03-22 | $10.25 | $10.77 | $10.18 | $10.62 | $10.53 | 4,426,030 |
| 2018-03-21 | $10.17 | $10.84 | $10.14 | $10.34 | $10.25 | 4,522,410 |
| 2018-03-20 | $10.14 | $10.19 | $9.96 | $10.14 | $10.05 | 2,274,460 |
| 2018-03-19 | $10.15 | $10.25 | $10.15 | $10.19 | $10.10 | 903,920 |
| 2018-03-16 | $10.36 | $10.44 | $10.20 | $10.25 | $10.16 | 1,765,730 |
| 2018-03-15 | $10.19 | $10.58 | $10.15 | $10.41 | $10.32 | 2,602,360 |
| 2018-03-14 | $10.25 | $10.32 | $10.17 | $10.19 | $10.10 | 1,582,860 |
| 2018-03-13 | $10.18 | $10.32 | $10.18 | $10.26 | $10.17 | 1,808,110 |
| 2018-03-12 | $10.17 | $10.35 | $10.08 | $10.23 | $10.14 | 2,028,910 |
| 2018-03-09 | $10.01 | $10.14 | $9.95 | $10.10 | $10.01 | 1,375,700 |
| 2018-03-08 | $10.17 | $10.18 | $9.92 | $9.99 | $9.90 | 1,799,110 |
| 2018-03-07 | $10.18 | $10.37 | $10.02 | $10.06 | $9.97 | 1,874,050 |
| 2018-03-06 | $10.17 | $10.18 | $10.02 | $10.16 | $10.07 | 2,614,700 |
| 2018-03-05 | $9.85 | $10.37 | $9.85 | $10.25 | $10.16 | 5,802,500 |
| 2018-03-02 | $9.65 | $9.88 | $9.57 | $9.86 | $9.77 | 2,256,770 |
| 2018-03-01 | $9.50 | $9.67 | $9.41 | $9.65 | $9.56 | 1,625,860 |
| 2018-02-28 | $9.36 | $9.57 | $9.28 | $9.50 | $9.42 | 1,204,210 |
| 2018-02-27 | $9.46 | $9.58 | $9.35 | $9.47 | $9.39 | 1,976,920 |
| 2018-02-26 | $9.33 | $9.45 | $9.24 | $9.42 | $9.34 | 1,649,940 |
| 2018-02-23 | $9.28 | $9.45 | $9.26 | $9.33 | $9.25 | 1,091,400 |
| 2018-02-22 | $9.21 | $9.32 | $9.18 | $9.27 | $9.19 | 898,600 |
| 2018-02-21 | $9.17 | $9.17 | $9.17 | $9.17 | $9.09 | 0 |
| 2018-02-20 | $9.17 | $9.17 | $9.17 | $9.17 | $9.09 | 0 |
| 2018-02-19 | $9.17 | $9.17 | $9.17 | $9.17 | $9.09 | 0 |
| 2018-02-16 | $9.17 | $9.17 | $9.17 | $9.17 | $9.09 | 0 |
| 2018-02-15 | $9.17 | $9.17 | $9.17 | $9.17 | $9.09 | 0 |
| 2018-02-14 | $9.10 | $9.19 | $9.02 | $9.17 | $9.09 | 1,134,960 |
| 2018-02-13 | $9.00 | $9.18 | $8.91 | $9.10 | $9.02 | 1,541,680 |
| 2018-02-12 | $8.71 | $8.98 | $8.71 | $8.94 | $8.86 | 884,070 |
| 2018-02-09 | $8.71 | $8.87 | $8.60 | $8.76 | $8.68 | 1,677,600 |
| 2018-02-08 | $8.61 | $8.93 | $8.61 | $8.89 | $8.81 | 1,830,900 |
| 2018-02-07 | $8.61 | $9.00 | $8.32 | $8.61 | $8.53 | 1,681,160 |
| 2018-02-06 | $9.28 | $9.28 | $8.48 | $8.50 | $8.42 | 2,779,310 |
| 2018-02-05 | $9.48 | $9.50 | $9.31 | $9.40 | $9.32 | 1,492,510 |
| 2018-02-02 | $9.85 | $9.85 | $9.47 | $9.60 | $9.52 | 1,734,500 |
| 2018-02-01 | $10.52 | $10.52 | $9.80 | $9.85 | $9.76 | 3,620,600 |
| 2018-01-31 | $10.71 | $10.81 | $10.39 | $10.47 | $10.38 | 2,761,110 |
| 2018-01-30 | $10.55 | $10.77 | $10.55 | $10.75 | $10.66 | 2,408,800 |
| 2018-01-29 | $10.74 | $10.82 | $10.57 | $10.61 | $10.52 | 2,462,350 |
| 2018-01-26 | $10.54 | $10.88 | $10.50 | $10.74 | $10.65 | 3,891,150 |
| 2018-01-25 | $10.46 | $10.67 | $10.44 | $10.55 | $10.46 | 2,555,230 |
| 2018-01-24 | $10.47 | $10.49 | $10.39 | $10.48 | $10.39 | 1,969,110 |
| 2018-01-23 | $10.45 | $10.53 | $10.43 | $10.48 | $10.39 | 1,224,200 |
| 2018-01-22 | $10.42 | $10.48 | $10.28 | $10.47 | $10.38 | 1,388,980 |
| 2018-01-19 | $10.47 | $10.53 | $10.40 | $10.41 | $10.32 | 1,470,390 |
| 2018-01-18 | $10.42 | $10.48 | $10.37 | $10.47 | $10.38 | 1,226,300 |
| 2018-01-17 | $10.37 | $10.45 | $10.26 | $10.43 | $10.34 | 1,095,890 |
| 2018-01-16 | $10.31 | $10.44 | $10.28 | $10.39 | $10.30 | 1,145,300 |
| 2018-01-15 | $10.54 | $10.61 | $10.26 | $10.31 | $10.22 | 1,674,420 |
| 2018-01-12 | $10.64 | $10.70 | $10.56 | $10.57 | $10.48 | 1,269,650 |
| 2018-01-11 | $10.55 | $10.70 | $10.52 | $10.64 | $10.55 | 1,372,110 |
| 2018-01-10 | $10.82 | $10.82 | $10.52 | $10.57 | $10.48 | 1,997,900 |
| 2018-01-09 | $10.79 | $10.88 | $10.74 | $10.77 | $10.67 | 1,237,100 |
| 2018-01-08 | $10.90 | $10.90 | $10.75 | $10.80 | $10.70 | 1,760,220 |
| 2018-01-05 | $10.98 | $11.06 | $10.88 | $10.90 | $10.80 | 2,396,310 |
| 2018-01-04 | $10.80 | $11.28 | $10.72 | $11.19 | $11.09 | 2,628,720 |
| 2018-01-03 | $10.66 | $10.93 | $10.66 | $10.85 | $10.75 | 2,817,460 |
| 2018-01-02 | $10.52 | $10.72 | $10.52 | $10.71 | $10.62 | 1,730,610 |
| 2018-01-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 0 |
| 2017-12-29 | $10.46 | $10.57 | $10.40 | $10.55 | $10.46 | 1,071,300 |
| 2017-12-28 | $10.40 | $10.53 | $10.34 | $10.47 | $10.38 | 1,394,260 |
| 2017-12-27 | $10.51 | $10.53 | $10.37 | $10.40 | $10.31 | 1,077,200 |
| 2017-12-26 | $10.42 | $10.55 | $10.42 | $10.52 | $10.43 | 1,120,650 |
| 2017-12-25 | $10.70 | $10.71 | $10.36 | $10.40 | $10.31 | 2,002,050 |
| 2017-12-22 | $10.72 | $10.85 | $10.65 | $10.70 | $10.61 | 1,180,500 |
| 2017-12-21 | $10.94 | $10.94 | $10.58 | $10.77 | $10.67 | 2,086,810 |
| 2017-12-20 | $11.03 | $11.16 | $10.90 | $10.94 | $10.84 | 2,118,290 |
| 2017-12-19 | $10.90 | $11.10 | $10.90 | $11.08 | $10.98 | 2,654,370 |
| 2017-12-18 | $10.60 | $11.48 | $10.60 | $11.09 | $10.99 | 6,568,540 |
| 2017-12-15 | $10.61 | $10.65 | $10.50 | $10.62 | $10.53 | 962,170 |
| 2017-12-14 | $10.62 | $10.66 | $10.53 | $10.65 | $10.56 | 1,279,980 |
| 2017-12-13 | $10.42 | $10.63 | $10.42 | $10.60 | $10.51 | 1,202,600 |
| 2017-12-12 | $10.65 | $10.67 | $10.40 | $10.44 | $10.35 | 1,063,900 |
| 2017-12-11 | $10.57 | $10.74 | $10.57 | $10.67 | $10.58 | 695,400 |
| 2017-12-08 | $10.41 | $10.63 | $10.40 | $10.61 | $10.52 | 1,068,400 |
| 2017-12-07 | $10.41 | $10.56 | $10.41 | $10.51 | $10.42 | 1,082,700 |
| 2017-12-06 | $10.43 | $10.52 | $10.23 | $10.50 | $10.41 | 1,706,350 |
| 2017-12-05 | $11.03 | $11.03 | $10.39 | $10.42 | $10.33 | 2,520,650 |
| 2017-12-04 | $11.12 | $11.18 | $10.99 | $11.01 | $10.91 | 1,507,050 |
| 2017-12-01 | $11.01 | $11.12 | $10.93 | $11.12 | $11.02 | 1,394,150 |
| 2017-11-30 | $11.01 | $11.14 | $10.92 | $11.02 | $10.92 | 1,353,850 |
| 2017-11-29 | $10.94 | $11.05 | $10.80 | $11.00 | $10.90 | 1,992,480 |
| 2017-11-28 | $10.80 | $10.94 | $10.80 | $10.92 | $10.82 | 1,142,660 |
| 2017-11-27 | $11.00 | $11.07 | $10.83 | $10.84 | $10.74 | 1,470,500 |
| 2017-11-24 | $11.00 | $11.18 | $10.93 | $11.11 | $11.01 | 1,694,200 |
| 2017-11-23 | $11.35 | $11.35 | $10.97 | $11.00 | $10.90 | 1,668,000 |
| 2017-11-22 | $11.23 | $11.43 | $11.23 | $11.35 | $11.25 | 1,562,830 |
| 2017-11-21 | $11.47 | $11.48 | $11.24 | $11.28 | $11.18 | 1,796,400 |
| 2017-11-20 | $11.69 | $11.77 | $11.18 | $11.43 | $11.33 | 2,464,910 |
| 2017-11-17 | $12.50 | $12.50 | $11.67 | $11.71 | $11.61 | 3,760,240 |
| 2017-11-16 | $12.50 | $12.58 | $12.40 | $12.41 | $12.30 | 1,463,210 |
| 2017-11-15 | $12.81 | $12.85 | $12.52 | $12.54 | $12.43 | 1,884,000 |
| 2017-11-14 | $12.64 | $12.80 | $12.59 | $12.73 | $12.62 | 2,791,870 |
| 2017-11-13 | $12.61 | $12.80 | $12.60 | $12.63 | $12.52 | 2,214,400 |
| 2017-11-10 | $12.56 | $12.63 | $12.50 | $12.62 | $12.51 | 1,821,910 |
| 2017-11-09 | $12.57 | $12.59 | $12.48 | $12.58 | $12.47 | 1,680,400 |
| 2017-11-08 | $12.56 | $12.65 | $12.45 | $12.57 | $12.46 | 1,771,600 |
| 2017-11-07 | $12.60 | $12.68 | $12.47 | $12.56 | $12.45 | 1,668,540 |
| 2017-11-06 | $12.60 | $12.61 | $12.48 | $12.60 | $12.49 | 1,571,100 |
| 2017-11-03 | $12.68 | $12.75 | $12.45 | $12.58 | $12.47 | 1,900,800 |
| 2017-11-02 | $12.98 | $12.98 | $12.68 | $12.71 | $12.60 | 2,370,010 |
| 2017-11-01 | $13.06 | $13.10 | $12.88 | $12.94 | $12.83 | 2,689,900 |
| 2017-10-31 | $12.70 | $13.18 | $12.70 | $13.10 | $12.98 | 5,145,670 |
| 2017-10-30 | $12.84 | $13.08 | $12.60 | $12.65 | $12.54 | 2,008,900 |
| 2017-10-27 | $12.97 | $13.03 | $12.86 | $12.87 | $12.76 | 1,322,200 |
| 2017-10-26 | $12.75 | $13.04 | $12.75 | $12.97 | $12.86 | 2,008,460 |
| 2017-10-25 | $12.80 | $12.93 | $12.67 | $12.84 | $12.73 | 1,440,900 |
| 2017-10-24 | $12.97 | $12.98 | $12.70 | $12.78 | $12.67 | 2,193,890 |
| 2017-10-23 | $13.08 | $13.18 | $12.92 | $13.00 | $12.89 | 2,443,700 |
| 2017-10-20 | $12.70 | $13.44 | $12.70 | $13.15 | $13.03 | 5,650,370 |
| 2017-10-19 | $12.90 | $12.95 | $12.50 | $12.60 | $12.49 | 2,542,700 |
| 2017-10-18 | $13.15 | $13.15 | $12.86 | $12.90 | $12.79 | 2,181,000 |
| 2017-10-17 | $13.12 | $13.18 | $13.04 | $13.06 | $12.94 | 1,719,060 |
| 2017-10-16 | $13.44 | $13.47 | $13.05 | $13.08 | $12.96 | 3,053,200 |
| 2017-10-13 | $13.41 | $13.47 | $13.41 | $13.45 | $13.33 | 1,689,910 |
| 2017-10-12 | $13.45 | $13.55 | $13.36 | $13.47 | $13.35 | 2,897,980 |
| 2017-10-11 | $13.49 | $13.50 | $13.40 | $13.47 | $13.35 | 2,123,520 |
| 2017-10-10 | $13.34 | $13.49 | $13.33 | $13.48 | $13.36 | 2,061,680 |
| 2017-10-09 | $13.41 | $13.50 | $13.34 | $13.36 | $13.24 | 2,083,730 |
| 2017-10-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.20 | 0 |
| 2017-10-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.20 | 0 |
| 2017-10-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.20 | 0 |
| 2017-10-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.20 | 0 |
| 2017-10-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.20 | 0 |
| 2017-09-29 | $13.27 | $13.35 | $13.25 | $13.32 | $13.20 | 1,267,400 |
| 2017-09-28 | $13.25 | $13.31 | $13.23 | $13.25 | $13.13 | 1,334,500 |
| 2017-09-27 | $13.25 | $13.34 | $13.24 | $13.26 | $13.14 | 1,224,700 |
| 2017-09-26 | $13.33 | $13.40 | $13.13 | $13.20 | $13.08 | 1,591,800 |
| 2017-09-25 | $13.35 | $13.49 | $13.24 | $13.26 | $13.14 | 1,497,300 |
| 2017-09-22 | $13.72 | $13.72 | $13.36 | $13.43 | $13.31 | 3,221,100 |
| 2017-09-21 | $13.65 | $13.86 | $13.56 | $13.67 | $13.55 | 3,850,300 |
| 2017-09-20 | $13.73 | $13.75 | $13.56 | $13.64 | $13.52 | 2,327,490 |
| 2017-09-19 | $13.81 | $13.86 | $13.65 | $13.73 | $13.61 | 2,333,180 |
| 2017-09-18 | $13.70 | $13.80 | $13.66 | $13.78 | $13.66 | 2,035,160 |
| 2017-09-15 | $13.72 | $13.84 | $13.64 | $13.71 | $13.59 | 2,683,020 |
| 2017-09-14 | $13.91 | $13.91 | $13.70 | $13.75 | $13.63 | 4,153,430 |
| 2017-09-13 | $14.10 | $14.10 | $13.88 | $13.93 | $13.81 | 3,526,750 |
| 2017-09-12 | $13.82 | $14.14 | $13.79 | $14.06 | $13.94 | 6,772,860 |
| 2017-09-11 | $13.77 | $13.84 | $13.65 | $13.83 | $13.71 | 2,592,010 |
| 2017-09-08 | $13.70 | $13.85 | $13.67 | $13.75 | $13.63 | 1,940,410 |
| 2017-09-07 | $13.85 | $13.92 | $13.71 | $13.72 | $13.60 | 3,346,530 |
| 2017-09-06 | $13.81 | $13.96 | $13.75 | $13.88 | $13.76 | 2,777,900 |
| 2017-09-05 | $14.00 | $14.04 | $13.81 | $13.82 | $13.70 | 3,469,600 |
| 2017-09-04 | $14.08 | $14.10 | $13.91 | $14.00 | $13.88 | 4,184,200 |
| 2017-09-01 | $14.09 | $14.23 | $13.90 | $14.09 | $13.97 | 5,215,160 |
| 2017-08-31 | $13.91 | $14.17 | $13.86 | $14.04 | $13.92 | 5,105,010 |
| 2017-08-30 | $14.23 | $14.50 | $13.95 | $14.00 | $13.88 | 10,270,330 |
| 2017-08-29 | $13.83 | $13.93 | $13.76 | $13.84 | $13.72 | 2,977,880 |
| 2017-08-28 | $13.70 | $13.89 | $13.70 | $13.83 | $13.71 | 3,291,400 |
| 2017-08-25 | $13.58 | $13.80 | $13.51 | $13.72 | $13.60 | 3,189,530 |
| 2017-08-24 | $13.67 | $14.10 | $13.40 | $13.73 | $13.61 | 5,846,040 |
| 2017-08-23 | $13.59 | $13.77 | $13.53 | $13.68 | $13.56 | 2,451,640 |
| 2017-08-22 | $13.89 | $13.89 | $13.60 | $13.66 | $13.54 | 3,197,560 |
| 2017-08-21 | $14.14 | $14.14 | $13.79 | $13.88 | $13.76 | 4,658,580 |
| 2017-08-18 | $13.49 | $14.15 | $13.42 | $13.91 | $13.79 | 8,321,010 |
| 2017-08-17 | $13.40 | $13.62 | $13.35 | $13.56 | $13.44 | 3,741,400 |
| 2017-08-16 | $13.40 | $13.40 | $13.20 | $13.38 | $13.26 | 3,617,340 |
| 2017-08-15 | $13.32 | $13.43 | $13.28 | $13.40 | $13.28 | 1,903,670 |
| 2017-08-14 | $13.10 | $13.35 | $13.07 | $13.32 | $13.20 | 2,332,920 |
| 2017-08-11 | $13.64 | $13.77 | $13.13 | $13.15 | $13.03 | 6,174,700 |
| 2017-08-10 | $13.76 | $13.90 | $13.71 | $13.79 | $13.67 | 2,852,410 |
| 2017-08-09 | $13.79 | $13.93 | $13.60 | $13.83 | $13.71 | 4,132,110 |
| 2017-08-08 | $13.90 | $13.93 | $13.68 | $13.78 | $13.66 | 4,707,860 |
| 2017-08-07 | $14.00 | $14.07 | $13.83 | $13.93 | $13.81 | 3,454,300 |
| 2017-08-04 | $14.07 | $14.16 | $13.91 | $13.93 | $13.81 | 4,151,530 |
| 2017-08-03 | $14.10 | $14.16 | $13.87 | $13.95 | $13.83 | 5,726,600 |
| 2017-08-02 | $14.33 | $14.44 | $14.11 | $14.15 | $14.03 | 6,501,770 |
| 2017-08-01 | $14.07 | $14.50 | $14.04 | $14.50 | $14.37 | 10,777,040 |
| 2017-07-31 | $14.26 | $14.26 | $14.00 | $14.06 | $13.94 | 6,097,300 |
| 2017-07-28 | $14.15 | $14.36 | $14.08 | $14.18 | $14.05 | 4,791,480 |
| 2017-07-27 | $14.23 | $14.28 | $13.97 | $14.20 | $14.07 | 5,756,610 |
| 2017-07-26 | $14.05 | $14.30 | $13.88 | $14.29 | $14.16 | 6,626,800 |
| 2017-07-25 | $14.43 | $14.43 | $14.03 | $14.07 | $13.95 | 6,540,770 |
| 2017-07-24 | $14.55 | $14.91 | $14.45 | $14.48 | $14.35 | 8,515,810 |
| 2017-07-21 | $14.38 | $14.72 | $14.36 | $14.61 | $14.48 | 10,544,020 |
| 2017-07-20 | $14.49 | $14.77 | $14.28 | $14.34 | $14.21 | 9,283,060 |
| 2017-07-19 | $14.23 | $14.60 | $14.09 | $14.54 | $14.41 | 10,542,110 |
| 2017-07-18 | $13.76 | $14.35 | $13.60 | $14.34 | $14.21 | 10,559,880 |
| 2017-07-17 | $14.61 | $14.83 | $13.60 | $13.75 | $13.63 | 12,001,210 |
| 2017-07-14 | $14.80 | $14.98 | $14.47 | $14.75 | $14.62 | 13,909,390 |
| 2017-07-13 | $14.20 | $15.13 | $14.12 | $15.08 | $14.95 | 21,946,390 |
| 2017-07-12 | $14.37 | $15.16 | $14.03 | $14.44 | $14.31 | 19,819,180 |
| 2017-07-11 | $13.65 | $13.97 | $13.65 | $13.78 | $13.66 | 6,799,590 |
| 2017-07-10 | $13.37 | $14.20 | $13.24 | $13.75 | $13.63 | 9,254,400 |
| 2017-07-07 | $13.20 | $13.50 | $13.19 | $13.45 | $13.33 | 5,763,710 |
| 2017-07-06 | $13.20 | $13.25 | $13.08 | $13.21 | $13.09 | 2,823,270 |
| 2017-07-05 | $13.15 | $13.22 | $13.02 | $13.19 | $13.07 | 2,293,880 |
| 2017-07-04 | $13.21 | $13.21 | $13.06 | $13.09 | $12.97 | 1,915,330 |
| 2017-07-03 | $13.06 | $13.19 | $13.03 | $13.16 | $13.04 | 1,897,300 |
| 2017-06-30 | $13.03 | $13.07 | $12.98 | $13.05 | $12.93 | 1,501,100 |
| 2017-06-29 | $12.99 | $13.11 | $12.98 | $13.02 | $12.90 | 2,481,450 |
| 2017-06-28 | $13.33 | $13.38 | $13.01 | $13.03 | $12.91 | 2,985,190 |
| 2017-06-27 | $13.31 | $13.56 | $13.26 | $13.30 | $13.18 | 2,481,100 |
| 2017-06-26 | $13.19 | $13.32 | $13.12 | $13.31 | $13.19 | 2,703,880 |
| 2017-06-23 | $13.32 | $13.39 | $12.93 | $13.23 | $13.11 | 4,314,330 |
| 2017-06-22 | $13.70 | $13.90 | $13.28 | $13.34 | $13.22 | 6,072,420 |
| 2017-06-21 | $13.60 | $13.93 | $13.42 | $13.76 | $13.64 | 5,839,640 |
| 2017-06-20 | $13.72 | $13.73 | $13.44 | $13.57 | $13.45 | 3,625,410 |
| 2017-06-19 | $13.76 | $13.80 | $13.52 | $13.69 | $13.57 | 3,284,080 |
| 2017-06-16 | $13.50 | $13.90 | $13.43 | $13.64 | $13.52 | 6,228,320 |
| 2017-06-15 | $13.28 | $13.68 | $13.28 | $13.57 | $13.45 | 5,280,360 |
| 2017-06-14 | $13.27 | $13.41 | $13.23 | $13.29 | $13.17 | 2,872,040 |
| 2017-06-13 | $13.25 | $13.45 | $13.15 | $13.35 | $13.23 | 2,955,230 |
| 2017-06-12 | $13.49 | $13.68 | $13.24 | $13.26 | $13.14 | 5,223,600 |
| 2017-06-09 | $13.19 | $13.94 | $13.10 | $13.66 | $13.54 | 9,443,340 |
| 2017-06-08 | $13.33 | $13.45 | $13.08 | $13.15 | $13.03 | 4,297,100 |
| 2017-06-07 | $12.92 | $13.27 | $12.86 | $13.26 | $13.14 | 4,719,900 |
| 2017-06-06 | $12.83 | $13.23 | $12.72 | $12.98 | $12.87 | 3,936,980 |
| 2017-06-05 | $12.60 | $12.85 | $12.60 | $12.79 | $12.68 | 2,157,100 |
| 2017-06-02 | $12.39 | $12.65 | $12.15 | $12.60 | $12.49 | 2,997,500 |
| 2017-06-01 | $12.81 | $12.97 | $12.38 | $12.39 | $12.28 | 3,115,650 |
| 2017-05-31 | $13.17 | $13.43 | $12.83 | $12.86 | $12.75 | 3,954,400 |
| 2017-05-30 | $12.98 | $12.98 | $12.98 | $12.98 | $12.87 | 0 |
| 2017-05-29 | $12.98 | $12.98 | $12.98 | $12.98 | $12.87 | 0 |
| 2017-05-26 | $13.04 | $13.18 | $12.90 | $12.98 | $12.87 | 3,154,100 |
| 2017-05-25 | $12.83 | $13.09 | $12.61 | $12.95 | $12.84 | 3,749,450 |
| 2017-05-24 | $12.35 | $12.98 | $12.23 | $12.88 | $12.77 | 4,798,550 |
| 2017-05-23 | $13.29 | $13.45 | $12.31 | $12.65 | $12.54 | 6,912,360 |
| 2017-05-22 | $14.31 | $14.40 | $13.22 | $13.29 | $13.17 | 5,973,500 |
| 2017-05-19 | $14.36 | $14.73 | $14.22 | $14.32 | $14.19 | 5,219,260 |
| 2017-05-18 | $14.55 | $14.77 | $14.40 | $14.43 | $14.30 | 5,527,080 |
| 2017-05-17 | $14.85 | $15.12 | $14.70 | $14.80 | $14.67 | 7,519,710 |
| 2017-05-16 | $14.57 | $14.97 | $14.44 | $14.96 | $14.83 | 9,664,410 |
| 2017-05-15 | $14.60 | $14.94 | $14.40 | $14.72 | $14.59 | 8,278,980 |
| 2017-05-12 | $14.20 | $14.73 | $13.88 | $14.63 | $14.50 | 9,951,380 |
| 2017-05-11 | $14.11 | $14.33 | $13.76 | $14.21 | $14.08 | 6,778,440 |
| 2017-05-10 | $14.20 | $14.70 | $13.86 | $14.41 | $14.28 | 8,961,910 |
| 2017-05-09 | $14.05 | $14.30 | $14.00 | $14.19 | $14.06 | 6,462,130 |
| 2017-05-08 | $14.50 | $14.98 | $14.31 | $14.36 | $14.23 | 10,147,470 |
| 2017-05-05 | $13.95 | $15.20 | $13.86 | $14.29 | $14.16 | 12,753,790 |
| 2017-05-04 | $13.97 | $14.28 | $13.88 | $14.03 | $13.91 | 7,751,710 |
| 2017-05-03 | $13.21 | $14.56 | $13.18 | $14.32 | $14.19 | 12,662,390 |
| 2017-05-02 | $13.15 | $13.48 | $13.11 | $13.24 | $13.12 | 3,273,720 |
| 2017-05-01 | $13.24 | $13.24 | $13.24 | $13.24 | $13.12 | 0 |
| 2017-04-28 | $12.85 | $13.27 | $12.76 | $13.24 | $13.12 | 3,851,640 |
| 2017-04-27 | $12.79 | $12.88 | $12.15 | $12.85 | $12.74 | 4,395,280 |
| 2017-04-26 | $12.82 | $12.93 | $12.75 | $12.87 | $12.76 | 2,636,750 |
| 2017-04-25 | $12.90 | $12.95 | $12.71 | $12.76 | $12.65 | 3,097,550 |
| 2017-04-24 | $13.45 | $13.48 | $12.76 | $12.79 | $12.68 | 3,219,950 |
| 2017-04-21 | $13.42 | $13.59 | $13.35 | $13.45 | $13.33 | 2,074,200 |
| 2017-04-20 | $13.43 | $13.57 | $13.35 | $13.40 | $13.28 | 2,567,670 |
| 2017-04-19 | $13.86 | $13.91 | $13.21 | $13.42 | $13.30 | 4,198,390 |
| 2017-04-18 | $14.10 | $14.20 | $13.86 | $13.88 | $13.76 | 2,913,620 |
| 2017-04-17 | $14.40 | $14.40 | $14.02 | $14.10 | $13.98 | 2,818,230 |
| 2017-04-14 | $14.86 | $14.86 | $14.20 | $14.32 | $14.19 | 4,210,300 |
| 2017-04-13 | $15.05 | $15.05 | $14.85 | $14.86 | $14.73 | 2,975,100 |
| 2017-04-12 | $14.86 | $15.16 | $14.74 | $15.05 | $14.92 | 4,511,700 |
| 2017-04-11 | $15.01 | $15.17 | $14.62 | $14.92 | $14.79 | 5,897,070 |
| 2017-04-10 | $15.81 | $15.81 | $15.05 | $15.09 | $14.96 | 8,119,790 |
| 2017-04-07 | $15.69 | $16.05 | $15.69 | $15.88 | $15.74 | 3,788,140 |
| 2017-04-06 | $15.78 | $15.97 | $15.61 | $15.80 | $15.66 | 3,702,800 |
| 2017-04-05 | $15.57 | $15.97 | $15.50 | $15.87 | $15.73 | 3,061,080 |
| 2017-04-04 | $15.57 | $15.57 | $15.57 | $15.57 | $15.43 | 0 |
| 2017-04-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.43 | 0 |
| 2017-03-31 | $15.55 | $15.75 | $15.44 | $15.57 | $15.43 | 2,776,780 |
| 2017-03-30 | $16.30 | $16.32 | $15.50 | $15.51 | $15.37 | 6,628,560 |
| 2017-03-29 | $16.56 | $16.64 | $16.30 | $16.31 | $16.17 | 3,529,420 |
| 2017-03-28 | $16.63 | $16.68 | $16.48 | $16.50 | $16.35 | 2,612,720 |
| 2017-03-27 | $16.45 | $16.73 | $16.41 | $16.65 | $16.50 | 4,179,010 |
| 2017-03-24 | $16.36 | $16.47 | $16.25 | $16.39 | $16.25 | 3,426,020 |
| 2017-03-23 | $16.59 | $16.71 | $16.20 | $16.34 | $16.20 | 4,813,040 |
| 2017-03-22 | $16.68 | $16.72 | $16.52 | $16.58 | $16.43 | 3,651,100 |
| 2017-03-21 | $16.61 | $16.98 | $16.57 | $16.84 | $16.69 | 4,108,480 |
| 2017-03-20 | $16.75 | $16.92 | $16.52 | $16.70 | $16.55 | 3,530,500 |
| 2017-03-17 | $17.13 | $17.13 | $16.72 | $16.82 | $16.67 | 4,652,060 |
| 2017-03-16 | $16.96 | $17.17 | $16.91 | $17.12 | $16.97 | 4,755,900 |
| 2017-03-15 | $16.96 | $17.15 | $16.88 | $16.89 | $16.74 | 3,473,800 |
| 2017-03-14 | $16.88 | $16.99 | $16.82 | $16.98 | $16.83 | 3,597,190 |
| 2017-03-13 | $16.88 | $16.93 | $16.58 | $16.92 | $16.77 | 4,810,090 |
| 2017-03-10 | $17.19 | $17.22 | $16.87 | $16.89 | $16.74 | 5,003,400 |
| 2017-03-09 | $17.16 | $17.22 | $16.98 | $17.19 | $17.04 | 4,600,330 |
| 2017-03-08 | $17.68 | $17.68 | $17.12 | $17.16 | $17.01 | 10,932,990 |
| 2017-03-07 | $17.89 | $17.89 | $17.64 | $17.69 | $17.53 | 5,135,550 |
| 2017-03-06 | $17.87 | $17.90 | $17.61 | $17.89 | $17.73 | 5,027,420 |
| 2017-03-03 | $18.00 | $18.04 | $17.78 | $17.84 | $17.68 | 5,567,800 |
| 2017-03-02 | $18.14 | $18.36 | $18.01 | $18.12 | $17.96 | 8,609,300 |
| 2017-03-01 | $17.78 | $18.45 | $17.64 | $18.16 | $18.00 | 12,400,600 |
| 2017-02-28 | $17.78 | $17.88 | $17.60 | $17.75 | $17.59 | 4,392,270 |
| 2017-02-27 | $17.71 | $17.99 | $17.71 | $17.74 | $17.58 | 4,954,000 |
| 2017-02-24 | $17.99 | $17.99 | $17.71 | $17.88 | $17.72 | 5,474,200 |
| 2017-02-23 | $17.85 | $18.00 | $17.71 | $17.99 | $17.83 | 6,540,660 |
| 2017-02-22 | $18.20 | $18.20 | $17.71 | $17.87 | $17.71 | 9,448,710 |
| 2017-02-21 | $18.17 | $18.29 | $18.00 | $18.20 | $18.04 | 8,379,100 |
| 2017-02-20 | $18.01 | $18.19 | $17.97 | $18.14 | $17.98 | 9,076,090 |
| 2017-02-17 | $18.60 | $18.60 | $17.88 | $18.05 | $17.89 | 13,956,480 |
| 2017-02-16 | $18.53 | $18.68 | $18.27 | $18.64 | $18.48 | 15,056,520 |
| 2017-02-15 | $17.70 | $18.95 | $17.65 | $18.77 | $18.60 | 28,761,110 |
| 2017-02-14 | $17.61 | $17.71 | $17.37 | $17.50 | $17.35 | 6,149,570 |
| 2017-02-13 | $17.39 | $17.89 | $17.36 | $17.61 | $17.45 | 7,110,480 |
| 2017-02-10 | $17.78 | $17.87 | $17.39 | $17.43 | $17.28 | 6,899,570 |
| 2017-02-09 | $17.82 | $17.96 | $17.63 | $17.74 | $17.58 | 6,510,000 |
| 2017-02-08 | $17.62 | $17.83 | $17.47 | $17.79 | $17.63 | 6,271,040 |
| 2017-02-07 | $17.58 | $17.98 | $17.36 | $17.82 | $17.66 | 9,838,450 |
| 2017-02-06 | $17.08 | $17.54 | $17.06 | $17.54 | $17.39 | 7,577,460 |
| 2017-02-03 | $17.20 | $17.25 | $16.87 | $16.97 | $16.82 | 3,060,000 |
| 2017-02-02 | $17.17 | $17.17 | $17.17 | $17.17 | $17.02 | 0 |
| 2017-02-01 | $17.17 | $17.17 | $17.17 | $17.17 | $17.02 | 0 |
| 2017-01-31 | $17.17 | $17.17 | $17.17 | $17.17 | $17.02 | 0 |
| 2017-01-30 | $17.17 | $17.17 | $17.17 | $17.17 | $17.02 | 0 |
| 2017-01-27 | $17.17 | $17.17 | $17.17 | $17.17 | $17.02 | 0 |
| 2017-01-26 | $17.16 | $17.23 | $17.05 | $17.17 | $17.02 | 3,817,840 |
| 2017-01-25 | $17.02 | $17.09 | $16.86 | $17.08 | $16.93 | 3,235,060 |
| 2017-01-24 | $17.07 | $17.19 | $16.90 | $17.02 | $16.87 | 3,701,980 |
| 2017-01-23 | $16.92 | $17.26 | $16.81 | $17.12 | $16.97 | 5,475,190 |
| 2017-01-20 | $16.43 | $16.87 | $16.43 | $16.80 | $16.65 | 4,991,430 |
| 2017-01-19 | $17.00 | $17.10 | $16.47 | $16.57 | $16.42 | 7,278,400 |
| 2017-01-18 | $16.86 | $17.32 | $16.80 | $16.98 | $16.83 | 7,697,340 |
| 2017-01-17 | $16.70 | $16.99 | $16.50 | $16.97 | $16.82 | 6,711,700 |
| 2017-01-16 | $17.54 | $17.54 | $15.92 | $16.75 | $16.60 | 12,291,710 |
| 2017-01-13 | $18.20 | $18.45 | $17.60 | $17.63 | $17.47 | 10,294,570 |
| 2017-01-12 | $17.95 | $18.71 | $17.80 | $18.24 | $18.08 | 11,605,830 |
| 2017-01-11 | $18.85 | $18.88 | $18.05 | $18.08 | $17.92 | 17,959,680 |
| 2017-01-10 | $20.30 | $20.32 | $19.10 | $19.12 | $18.95 | 20,304,330 |
| 2017-01-09 | $19.72 | $20.41 | $19.62 | $20.30 | $20.12 | 22,560,610 |
| 2017-01-06 | $19.30 | $20.20 | $19.01 | $19.92 | $19.74 | 26,002,690 |
| 2017-01-05 | $19.60 | $19.66 | $19.15 | $19.49 | $19.32 | 17,750,990 |
| 2017-01-04 | $19.10 | $19.63 | $18.70 | $19.58 | $19.41 | 17,600,610 |
| 2017-01-03 | $18.75 | $19.35 | $18.51 | $19.21 | $19.04 | 13,506,390 |
| 2017-01-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.65 | 0 |
| 2016-12-30 | $19.30 | $19.87 | $18.76 | $18.82 | $18.65 | 17,937,160 |
| 2016-12-29 | $19.72 | $19.72 | $19.00 | $19.37 | $19.20 | 15,184,300 |
| 2016-12-28 | $19.85 | $19.96 | $19.45 | $19.67 | $19.50 | 19,893,560 |
| 2016-12-27 | $19.60 | $20.48 | $19.40 | $20.19 | $20.01 | 40,689,470 |
| 2016-12-26 | $18.22 | $19.76 | $18.01 | $19.69 | $19.52 | 30,512,850 |
| 2016-12-23 | $18.90 | $18.91 | $18.30 | $18.45 | $18.29 | 15,848,890 |
| 2016-12-22 | $18.68 | $19.70 | $18.61 | $19.12 | $18.95 | 27,416,450 |
| 2016-12-21 | $18.30 | $18.95 | $17.98 | $18.91 | $18.74 | 19,842,610 |
| 2016-12-20 | $18.95 | $19.06 | $18.04 | $18.25 | $18.09 | 23,266,400 |
| 2016-12-19 | $18.31 | $19.98 | $18.17 | $19.38 | $19.21 | 35,758,940 |
| 2016-12-16 | $18.85 | $19.80 | $18.33 | $18.43 | $18.27 | 30,406,320 |
| 2016-12-15 | $17.97 | $19.36 | $17.97 | $18.91 | $18.74 | 34,313,920 |
| 2016-12-14 | $17.00 | $18.71 | $16.85 | $17.90 | $17.74 | 24,249,400 |
| 2016-12-13 | $16.29 | $17.20 | $16.16 | $17.06 | $16.91 | 10,459,280 |
| 2016-12-12 | $17.28 | $17.65 | $16.27 | $16.39 | $16.25 | 11,492,260 |
| 2016-12-09 | $17.45 | $17.96 | $17.38 | $17.39 | $17.24 | 12,757,560 |
| 2016-12-08 | $17.42 | $17.95 | $17.11 | $17.63 | $17.47 | 12,685,480 |
| 2016-12-07 | $17.15 | $17.37 | $16.98 | $17.36 | $17.21 | 7,069,800 |
| 2016-12-06 | $16.64 | $17.53 | $16.60 | $17.34 | $17.19 | 12,813,680 |
| 2016-12-05 | $16.23 | $16.65 | $16.15 | $16.54 | $16.39 | 4,226,200 |
| 2016-12-02 | $16.76 | $16.97 | $16.40 | $16.42 | $16.27 | 6,243,510 |
| 2016-12-01 | $16.60 | $16.97 | $16.59 | $16.82 | $16.67 | 5,082,400 |
| 2016-11-30 | $16.65 | $16.96 | $16.55 | $16.79 | $16.64 | 6,055,000 |
| 2016-11-29 | $17.38 | $17.40 | $16.60 | $16.67 | $16.52 | 10,245,400 |
| 2016-11-28 | $17.51 | $17.98 | $17.38 | $17.44 | $17.29 | 7,191,830 |
| 2016-11-25 | $17.81 | $17.81 | $17.09 | $17.58 | $17.42 | 10,262,070 |
| 2016-11-24 | $17.68 | $18.17 | $17.60 | $17.85 | $17.69 | 12,300,340 |
| 2016-11-23 | $18.15 | $18.22 | $17.65 | $17.68 | $17.52 | 11,904,310 |
| 2016-11-22 | $18.18 | $18.40 | $17.92 | $18.18 | $18.02 | 19,406,210 |
| 2016-11-21 | $18.50 | $19.16 | $18.39 | $18.46 | $18.30 | 21,342,790 |
| 2016-11-18 | $18.60 | $19.15 | $18.19 | $18.71 | $18.54 | 21,607,820 |
| 2016-11-17 | $18.98 | $18.99 | $18.36 | $18.58 | $18.42 | 20,816,720 |
| 2016-11-16 | $18.16 | $19.86 | $17.80 | $19.15 | $18.98 | 38,194,590 |
| 2016-11-15 | $17.70 | $19.59 | $17.70 | $18.43 | $18.27 | 34,025,100 |
| 2016-11-14 | $17.83 | $17.90 | $17.46 | $17.82 | $17.66 | 15,042,220 |
| 2016-11-11 | $18.25 | $18.29 | $17.83 | $18.00 | $17.84 | 21,208,040 |
| 2016-11-10 | $18.17 | $18.96 | $17.82 | $18.41 | $18.25 | 31,500,660 |
| 2016-11-09 | $18.06 | $18.66 | $17.46 | $17.97 | $17.81 | 39,265,740 |
| 2016-11-08 | $16.60 | $18.27 | $16.47 | $18.27 | $18.11 | 41,916,630 |
| 2016-11-07 | $16.58 | $16.85 | $16.20 | $16.61 | $16.46 | 15,764,680 |
| 2016-11-04 | $16.53 | $17.42 | $16.30 | $16.99 | $16.84 | 24,166,280 |
| 2016-11-03 | $16.80 | $17.77 | $16.69 | $16.79 | $16.64 | 42,113,840 |
| 2016-11-02 | $15.19 | $16.76 | $15.12 | $16.76 | $16.61 | 30,112,810 |
| 2016-11-01 | $15.13 | $15.29 | $15.06 | $15.24 | $15.11 | 4,972,820 |
| 2016-10-31 | $15.48 | $15.49 | $15.02 | $15.09 | $14.96 | 0 |
| 2016-10-28 | $15.88 | $15.95 | $15.52 | $15.53 | $15.39 | 4,661,560 |
| 2016-10-27 | $15.99 | $16.05 | $15.81 | $15.93 | $15.79 | 4,819,710 |
| 2016-10-26 | $16.27 | $16.30 | $15.81 | $15.88 | $15.74 | 6,597,550 |
| 2016-10-25 | $15.67 | $16.19 | $15.63 | $16.17 | $16.03 | 8,644,760 |
| 2016-10-24 | $15.51 | $15.79 | $15.50 | $15.67 | $15.53 | 3,443,950 |
| 2016-10-21 | $15.70 | $15.78 | $15.40 | $15.59 | $15.45 | 4,100,640 |
| 2016-10-20 | $15.97 | $16.00 | $15.61 | $15.70 | $15.56 | 4,789,800 |
| 2016-10-19 | $16.07 | $16.07 | $15.85 | $15.95 | $15.81 | 4,667,850 |
| 2016-10-18 | $15.79 | $16.05 | $15.62 | $16.04 | $15.90 | 7,324,890 |
| 2016-10-17 | $15.78 | $16.22 | $15.70 | $15.88 | $15.74 | 12,757,550 |
| 2016-10-14 | $15.52 | $16.14 | $15.42 | $15.76 | $15.62 | 8,502,500 |
| 2016-10-13 | $15.68 | $15.84 | $15.51 | $15.54 | $15.40 | 5,776,350 |
| 2016-10-12 | $15.72 | $15.89 | $15.60 | $15.77 | $15.63 | 7,801,150 |
| 2016-10-11 | $15.08 | $16.17 | $15.00 | $15.94 | $15.80 | 15,370,070 |
| 2016-10-10 | $15.23 | $15.39 | $14.86 | $15.20 | $15.07 | 7,307,450 |
| 2016-10-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 0 |
| 2016-10-06 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 0 |
| 2016-10-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 0 |
| 2016-10-04 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 0 |
| 2016-10-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 0 |
| 2016-09-30 | $14.82 | $14.94 | $14.63 | $14.85 | $14.72 | 7,604,860 |
| 2016-09-29 | $13.91 | $15.20 | $13.91 | $14.84 | $14.71 | 10,517,700 |
| 2016-09-28 | $14.01 | $14.09 | $13.90 | $13.91 | $13.79 | 2,997,100 |
| 2016-09-27 | $13.97 | $14.12 | $13.93 | $14.09 | $13.97 | 2,842,850 |
| 2016-09-26 | $14.31 | $14.42 | $13.91 | $13.92 | $13.80 | 3,683,800 |
| 2016-09-23 | $14.49 | $14.49 | $14.32 | $14.36 | $14.23 | 1,959,350 |
| 2016-09-22 | $14.62 | $14.67 | $14.32 | $14.39 | $14.26 | 2,650,210 |
| 2016-09-21 | $14.26 | $14.61 | $14.24 | $14.49 | $14.36 | 3,907,670 |
| 2016-09-20 | $14.21 | $14.31 | $14.13 | $14.26 | $14.13 | 2,540,760 |
| 2016-09-19 | $14.17 | $14.23 | $14.10 | $14.21 | $14.08 | 2,538,330 |
| 2016-09-16 | $14.07 | $14.07 | $14.07 | $14.07 | $13.95 | 0 |
| 2016-09-15 | $14.07 | $14.07 | $14.07 | $14.07 | $13.95 | 0 |
| 2016-09-14 | $14.15 | $14.16 | $13.98 | $14.07 | $13.95 | 2,684,790 |
| 2016-09-13 | $14.21 | $14.29 | $14.03 | $14.21 | $14.08 | 3,325,020 |
| 2016-09-12 | $14.82 | $14.85 | $13.96 | $14.16 | $14.03 | 7,996,630 |
| 2016-09-09 | $15.33 | $15.49 | $15.10 | $15.12 | $14.99 | 4,043,700 |
| 2016-09-08 | $15.38 | $15.48 | $15.20 | $15.27 | $15.14 | 3,490,070 |
| 2016-09-07 | $15.50 | $15.53 | $15.36 | $15.37 | $15.23 | 4,336,600 |
| 2016-09-06 | $15.42 | $15.55 | $15.04 | $15.49 | $15.35 | 5,980,050 |
| 2016-09-05 | $15.47 | $15.61 | $15.44 | $15.48 | $15.34 | 3,887,120 |
| 2016-09-02 | $15.38 | $15.66 | $15.37 | $15.47 | $15.33 | 4,816,810 |
| 2016-09-01 | $15.58 | $15.79 | $15.42 | $15.43 | $15.29 | 5,202,170 |
| 2016-08-31 | $15.83 | $15.92 | $15.56 | $15.63 | $15.49 | 6,311,150 |
| 2016-08-30 | $16.09 | $16.27 | $15.80 | $15.86 | $15.72 | 7,386,600 |
| 2016-08-29 | $15.83 | $16.35 | $15.72 | $16.18 | $16.04 | 8,398,700 |
| 2016-08-26 | $16.06 | $16.29 | $15.81 | $16.06 | $15.92 | 9,709,950 |
| 2016-08-25 | $15.40 | $16.18 | $15.35 | $16.06 | $15.92 | 11,139,660 |
| 2016-08-24 | $15.90 | $15.90 | $15.52 | $15.54 | $15.40 | 5,044,360 |
| 2016-08-23 | $15.70 | $15.86 | $15.56 | $15.80 | $15.66 | 5,224,990 |
| 2016-08-22 | $15.88 | $16.17 | $15.68 | $15.71 | $15.57 | 6,868,110 |
| 2016-08-19 | $16.40 | $16.47 | $15.80 | $15.87 | $15.73 | 11,601,200 |
| 2016-08-18 | $16.59 | $16.74 | $16.22 | $16.51 | $16.36 | 12,293,500 |
| 2016-08-17 | $16.72 | $17.15 | $16.48 | $16.70 | $16.55 | 13,764,870 |
| 2016-08-16 | $16.60 | $16.99 | $16.51 | $16.72 | $16.57 | 15,352,410 |
| 2016-08-15 | $16.13 | $16.73 | $15.90 | $16.72 | $16.57 | 15,734,300 |
| 2016-08-12 | $15.98 | $16.29 | $15.62 | $16.18 | $16.04 | 12,249,450 |
| 2016-08-11 | $16.18 | $16.75 | $16.02 | $16.06 | $15.92 | 11,929,220 |
| 2016-08-10 | $16.90 | $16.94 | $16.31 | $16.35 | $16.21 | 15,885,890 |
| 2016-08-09 | $16.92 | $17.27 | $16.28 | $17.18 | $17.03 | 25,688,680 |
| 2016-08-08 | $16.76 | $17.25 | $16.74 | $17.03 | $16.88 | 16,685,160 |
| 2016-08-05 | $16.81 | $17.20 | $16.65 | $16.97 | $16.82 | 20,508,100 |
| 2016-08-04 | $17.10 | $17.36 | $16.90 | $17.05 | $16.90 | 28,470,350 |
| 2016-08-03 | $16.95 | $18.09 | $16.49 | $17.36 | $17.21 | 46,724,630 |
| 2016-08-02 | $14.74 | $16.62 | $14.74 | $16.62 | $16.47 | 35,939,550 |
| 2016-08-01 | $15.58 | $16.46 | $14.85 | $15.11 | $14.98 | 22,700,870 |
| 2016-07-29 | $15.90 | $15.98 | $15.49 | $15.68 | $15.54 | 20,793,950 |
| 2016-07-28 | $15.69 | $16.54 | $15.31 | $15.95 | $15.81 | 41,218,790 |
| 2016-07-27 | $14.68 | $16.17 | $14.43 | $16.17 | $16.03 | 45,702,330 |
| 2016-07-26 | $15.08 | $15.08 | $14.37 | $14.70 | $14.57 | 25,582,840 |
| 2016-07-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-22 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-21 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-19 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-18 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-15 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-14 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-13 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-12 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-11 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-08 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-07 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-06 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-07-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-30 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-28 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-27 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-22 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-21 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-17 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-16 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-15 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-14 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-13 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-10 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-09 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-08 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-07 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-06 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-06-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-31 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-30 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-27 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-26 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-19 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-18 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-17 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-16 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-13 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-12 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-11 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-10 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-09 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-06 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-05-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-28 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-27 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-26 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-22 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-21 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-19 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-18 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-15 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-14 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-13 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-12 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-11 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-08 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-07 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-06 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-04-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-31 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-30 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-28 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-22 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-21 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-18 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-17 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-16 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-15 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-14 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-11 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-10 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-09 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-08 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-07 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-03-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-02-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-02-26 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-02-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-02-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-02-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-02-22 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-02-19 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-02-18 | $13.71 | $13.71 | $13.71 | $13.71 | $13.59 | 0 |
| 2016-02-17 | $13.21 | $13.99 | $13.14 | $13.71 | $13.59 | 13,536,430 |
| 2016-02-16 | $12.89 | $13.36 | $12.80 | $13.23 | $13.11 | 8,547,950 |
| 2016-02-15 | $12.41 | $13.02 | $12.39 | $12.78 | $12.67 | 5,397,700 |
| 2016-02-12 | $13.01 | $13.01 | $13.01 | $13.01 | $12.90 | 0 |
| 2016-02-11 | $13.01 | $13.01 | $13.01 | $13.01 | $12.90 | 0 |
| 2016-02-10 | $13.01 | $13.01 | $13.01 | $13.01 | $12.90 | 0 |
| 2016-02-09 | $13.01 | $13.01 | $13.01 | $13.01 | $12.90 | 0 |
| 2016-02-08 | $13.01 | $13.01 | $13.01 | $13.01 | $12.90 | 0 |
| 2016-02-05 | $13.33 | $13.50 | $12.92 | $13.01 | $12.90 | 7,523,790 |
| 2016-02-04 | $13.60 | $13.80 | $13.18 | $13.44 | $13.32 | 12,548,940 |
| 2016-02-03 | $12.80 | $13.56 | $12.46 | $13.36 | $13.24 | 13,603,840 |
| 2016-02-02 | $12.10 | $13.14 | $12.10 | $13.10 | $12.98 | 10,023,420 |
| 2016-02-01 | $13.15 | $13.16 | $12.10 | $12.32 | $12.21 | 9,946,570 |
| 2016-01-29 | $12.61 | $13.50 | $12.61 | $13.22 | $13.10 | 14,293,010 |
| 2016-01-28 | $12.35 | $13.45 | $12.20 | $12.72 | $12.61 | 18,671,080 |
| 2016-01-27 | $12.09 | $12.88 | $11.03 | $12.81 | $12.70 | 12,141,760 |
| 2016-01-26 | $13.25 | $13.30 | $12.25 | $12.26 | $12.15 | 12,715,980 |
| 2016-01-25 | $13.19 | $13.78 | $13.06 | $13.61 | $13.49 | 17,162,930 |
| 2016-01-22 | $11.75 | $12.72 | $11.35 | $12.72 | $12.61 | 7,545,260 |
| 2016-01-21 | $12.05 | $12.42 | $11.55 | $11.56 | $11.46 | 4,920,140 |
| 2016-01-20 | $12.31 | $12.70 | $12.18 | $12.29 | $12.18 | 5,569,350 |
| 2016-01-19 | $11.96 | $12.43 | $11.86 | $12.43 | $12.32 | 6,925,040 |
| 2016-01-18 | $11.11 | $12.04 | $11.11 | $11.88 | $11.78 | 4,960,040 |
| 2016-01-15 | $11.80 | $12.15 | $11.30 | $11.56 | $11.46 | 5,106,090 |
| 2016-01-14 | $11.01 | $11.88 | $10.96 | $11.78 | $11.68 | 5,426,050 |
| 2016-01-13 | $12.10 | $12.27 | $11.39 | $11.40 | $11.30 | 4,303,460 |
| 2016-01-12 | $12.03 | $12.20 | $11.37 | $11.98 | $11.87 | 6,030,220 |
| 2016-01-11 | $13.18 | $13.18 | $11.96 | $11.96 | $11.85 | 8,467,850 |
| 2016-01-08 | $13.71 | $13.94 | $12.38 | $13.29 | $13.17 | 8,841,030 |
| 2016-01-07 | $14.69 | $14.70 | $13.45 | $13.45 | $13.33 | 1,688,900 |
| 2016-01-06 | $14.30 | $15.15 | $14.30 | $14.94 | $14.81 | 7,567,190 |
| 2016-01-05 | $14.00 | $15.16 | $13.90 | $14.51 | $14.38 | 10,665,980 |
| 2016-01-04 | $16.70 | $17.02 | $15.10 | $15.16 | $15.03 | 7,571,310 |
| 2016-01-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.62 | 0 |
| 2015-12-31 | $17.20 | $17.20 | $16.58 | $16.77 | $16.62 | 9,999,350 |
| 2015-12-30 | $17.15 | $17.47 | $16.88 | $17.20 | $17.05 | 14,443,830 |
| 2015-12-29 | $16.19 | $17.30 | $16.02 | $17.21 | $17.06 | 22,159,190 |
| 2015-12-28 | $15.81 | $16.97 | $15.75 | $16.22 | $16.08 | 15,587,610 |
| 2015-12-25 | $15.59 | $15.79 | $15.59 | $15.70 | $15.56 | 2,911,350 |
| 2015-12-24 | $15.55 | $15.75 | $15.34 | $15.64 | $15.50 | 3,409,000 |
| 2015-12-23 | $15.76 | $15.97 | $15.58 | $15.70 | $15.56 | 5,843,990 |
| 2015-12-22 | $15.73 | $15.93 | $15.58 | $15.82 | $15.68 | 4,961,640 |
| 2015-12-21 | $15.59 | $16.00 | $15.51 | $15.76 | $15.62 | 6,738,100 |
| 2015-12-18 | $15.55 | $15.75 | $15.34 | $15.45 | $15.31 | 4,208,940 |
| 2015-12-17 | $15.35 | $15.60 | $15.25 | $15.57 | $15.43 | 6,023,620 |
| 2015-12-16 | $15.04 | $15.50 | $15.04 | $15.15 | $15.02 | 4,876,750 |
| 2015-12-15 | $14.94 | $15.15 | $14.92 | $14.96 | $14.83 | 3,417,790 |
| 2015-12-14 | $14.55 | $14.96 | $14.40 | $14.94 | $14.81 | 4,375,830 |
| 2015-12-11 | $14.86 | $14.95 | $14.62 | $14.67 | $14.54 | 3,754,660 |
| 2015-12-10 | $14.92 | $15.30 | $14.85 | $14.95 | $14.82 | 4,250,070 |
| 2015-12-09 | $15.02 | $15.20 | $14.82 | $14.86 | $14.73 | 4,223,050 |
| 2015-12-08 | $15.60 | $15.69 | $15.15 | $15.21 | $15.08 | 5,156,330 |
| 2015-12-07 | $15.63 | $15.88 | $15.52 | $15.78 | $15.64 | 4,348,910 |
| 2015-12-04 | $15.71 | $15.90 | $15.41 | $15.59 | $15.45 | 4,678,160 |
| 2015-12-03 | $15.50 | $15.82 | $15.39 | $15.80 | $15.66 | 4,601,040 |
| 2015-12-02 | $15.61 | $15.79 | $14.90 | $15.45 | $15.31 | 4,992,320 |
| 2015-12-01 | $15.16 | $15.95 | $15.16 | $15.68 | $15.54 | 6,855,090 |
| 2015-11-30 | $15.45 | $15.73 | $14.50 | $15.28 | $15.15 | 8,289,370 |
| 2015-11-27 | $16.81 | $16.89 | $15.24 | $15.52 | $15.38 | 12,589,680 |
| 2015-11-26 | $17.41 | $17.48 | $16.88 | $16.91 | $16.76 | 10,491,990 |
| 2015-11-25 | $17.00 | $17.60 | $16.99 | $17.48 | $17.33 | 10,646,860 |
| 2015-11-24 | $17.38 | $17.38 | $16.85 | $17.13 | $16.98 | 9,177,980 |
| 2015-11-23 | $17.73 | $17.79 | $17.08 | $17.16 | $17.01 | 11,681,070 |
| 2015-11-20 | $18.00 | $18.10 | $17.54 | $17.73 | $17.57 | 10,607,100 |
| 2015-11-19 | $17.55 | $17.95 | $17.20 | $17.88 | $17.72 | 13,420,110 |
| 2015-11-18 | $17.37 | $18.00 | $17.37 | $17.54 | $17.39 | 13,453,490 |
| 2015-11-17 | $18.03 | $18.14 | $17.24 | $17.36 | $17.21 | 18,668,020 |
| 2015-11-16 | $16.50 | $18.28 | $16.50 | $17.95 | $17.79 | 20,955,840 |
| 2015-11-13 | $16.41 | $17.07 | $16.35 | $16.88 | $16.73 | 14,349,490 |
| 2015-11-12 | $17.10 | $17.17 | $16.50 | $16.70 | $16.55 | 10,580,950 |
| 2015-11-11 | $16.71 | $16.96 | $16.62 | $16.94 | $16.79 | 11,669,960 |
| 2015-11-10 | $16.92 | $17.19 | $16.44 | $16.78 | $16.63 | 12,366,960 |
| 2015-11-09 | $16.60 | $17.22 | $16.15 | $16.91 | $16.76 | 16,031,760 |
| 2015-11-06 | $16.51 | $16.94 | $16.47 | $16.70 | $16.55 | 12,324,320 |
| 2015-11-05 | $16.80 | $17.03 | $16.35 | $16.55 | $16.40 | 13,668,490 |
| 2015-11-04 | $15.97 | $16.84 | $15.90 | $16.79 | $16.64 | 14,997,920 |
| 2015-11-03 | $15.30 | $16.29 | $15.21 | $15.89 | $15.75 | 12,309,190 |
| 2015-11-02 | $16.29 | $16.57 | $15.50 | $15.62 | $15.48 | 13,000,790 |
| 2015-10-30 | $17.27 | $17.27 | $16.54 | $16.58 | $16.43 | 15,206,980 |
| 2015-10-29 | $16.69 | $17.68 | $16.51 | $17.40 | $17.25 | 21,451,170 |
| 2015-10-28 | $16.50 | $17.29 | $16.14 | $16.69 | $16.54 | 17,394,920 |
| 2015-10-27 | $16.45 | $16.96 | $15.57 | $16.80 | $16.65 | 17,775,870 |
| 2015-10-26 | $16.01 | $17.25 | $15.65 | $16.72 | $16.57 | 22,707,790 |
| 2015-10-23 | $15.19 | $16.01 | $15.07 | $15.73 | $15.59 | 17,174,520 |
| 2015-10-22 | $14.49 | $15.38 | $14.00 | $15.32 | $15.18 | 13,765,620 |
| 2015-10-21 | $15.70 | $15.98 | $14.18 | $14.18 | $14.05 | 15,448,300 |
| 2015-10-20 | $15.51 | $15.96 | $15.46 | $15.75 | $15.61 | 11,212,050 |
| 2015-10-19 | $16.10 | $16.22 | $15.25 | $15.52 | $15.38 | 16,839,600 |
| 2015-10-16 | $15.39 | $16.36 | $15.17 | $16.09 | $15.95 | 23,711,420 |
| 2015-10-15 | $15.16 | $15.50 | $15.00 | $15.36 | $15.22 | 16,987,830 |
| 2015-10-14 | $15.52 | $15.53 | $14.96 | $15.03 | $14.90 | 12,919,930 |
| 2015-10-13 | $15.25 | $15.65 | $15.07 | $15.54 | $15.40 | 14,752,600 |
| 2015-10-12 | $14.85 | $16.09 | $14.65 | $15.42 | $15.28 | 24,563,330 |
| 2015-10-09 | $14.51 | $15.26 | $14.22 | $14.87 | $14.74 | 25,413,020 |
| 2015-10-08 | $13.53 | $13.96 | $13.38 | $13.87 | $13.75 | 10,042,060 |
| 2015-10-07 | $13.11 | $13.11 | $13.11 | $13.11 | $12.99 | 0 |
| 2015-10-06 | $13.11 | $13.11 | $13.11 | $13.11 | $12.99 | 0 |
| 2015-10-05 | $13.11 | $13.11 | $13.11 | $13.11 | $12.99 | 0 |
| 2015-10-02 | $13.11 | $13.11 | $13.11 | $13.11 | $12.99 | 0 |
| 2015-10-01 | $13.11 | $13.11 | $13.11 | $13.11 | $12.99 | 0 |
| 2015-09-30 | $13.23 | $13.34 | $12.97 | $13.11 | $12.99 | 4,104,820 |
| 2015-09-29 | $13.01 | $13.35 | $12.95 | $13.12 | $13.00 | 6,205,530 |
| 2015-09-28 | $13.20 | $13.44 | $12.75 | $13.42 | $13.30 | 6,341,340 |
| 2015-09-25 | $14.00 | $14.24 | $13.01 | $13.18 | $13.06 | 11,944,240 |
| 2015-09-24 | $13.90 | $14.30 | $13.78 | $14.13 | $14.01 | 14,120,190 |
| 2015-09-23 | $14.04 | $14.90 | $13.80 | $14.18 | $14.05 | 25,944,920 |
| 2015-09-22 | $13.68 | $14.00 | $13.15 | $13.82 | $13.70 | 15,212,820 |
| 2015-09-21 | $13.07 | $13.65 | $12.81 | $13.63 | $13.51 | 10,662,820 |
| 2015-09-18 | $12.82 | $13.20 | $12.65 | $13.03 | $12.91 | 9,559,910 |
| 2015-09-17 | $13.20 | $13.80 | $12.59 | $12.62 | $12.51 | 14,636,860 |
| 2015-09-16 | $11.99 | $13.01 | $11.99 | $13.01 | $12.90 | 11,440,620 |
| 2015-09-15 | $12.20 | $12.80 | $11.60 | $11.83 | $11.73 | 12,234,720 |
| 2015-09-14 | $14.33 | $14.46 | $12.86 | $12.86 | $12.75 | 18,405,390 |
| 2015-09-11 | $13.09 | $14.53 | $13.00 | $14.29 | $14.16 | 17,538,280 |
| 2015-09-10 | $12.63 | $13.80 | $12.63 | $13.22 | $13.10 | 15,781,380 |
| 2015-09-09 | $12.79 | $13.58 | $12.61 | $13.25 | $13.13 | 18,944,420 |
| 2015-09-08 | $11.20 | $12.36 | $11.20 | $12.36 | $12.25 | 11,252,410 |
| 2015-09-07 | $11.15 | $11.68 | $11.02 | $11.24 | $11.14 | 8,564,660 |
| 2015-09-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2015-09-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
| 2015-09-02 | $10.70 | $12.17 | $10.50 | $10.80 | $10.70 | 11,772,190 |
| 2015-09-01 | $12.67 | $12.67 | $11.50 | $11.50 | $11.40 | 11,554,360 |
| 2015-08-31 | $13.50 | $13.50 | $12.68 | $12.78 | $12.67 | 12,632,840 |
| 2015-08-28 | $12.91 | $13.60 | $12.46 | $13.58 | $13.46 | 17,582,260 |
| 2015-08-27 | $11.99 | $12.40 | $10.96 | $12.36 | $12.25 | 15,691,480 |
| 2015-08-26 | $12.40 | $13.22 | $11.21 | $11.30 | $11.20 | 17,016,580 |
| 2015-08-25 | $12.36 | $12.80 | $12.36 | $12.36 | $12.25 | 11,182,300 |
| 2015-08-24 | $14.10 | $14.70 | $13.73 | $13.73 | $13.61 | 8,408,460 |
| 2015-08-21 | $16.00 | $16.78 | $15.10 | $15.25 | $15.12 | 17,912,120 |
| 2015-08-20 | $18.01 | $18.34 | $16.78 | $16.78 | $16.63 | 14,667,190 |
| 2015-08-19 | $16.75 | $19.39 | $16.38 | $18.64 | $18.48 | 24,303,320 |
| 2015-08-18 | $20.10 | $20.14 | $18.20 | $18.20 | $18.04 | 24,252,170 |
| 2015-08-17 | $19.29 | $20.45 | $19.00 | $20.22 | $20.04 | 26,467,390 |
| 2015-08-14 | $20.00 | $21.20 | $18.93 | $19.31 | $19.14 | 46,173,720 |
| 2015-08-13 | $17.53 | $19.67 | $17.35 | $19.67 | $19.50 | 46,444,870 |
| 2015-08-12 | $16.61 | $18.46 | $16.61 | $17.88 | $17.72 | 41,860,330 |
| 2015-08-11 | $16.60 | $17.60 | $16.51 | $16.78 | $16.63 | 21,861,840 |
| 2015-08-10 | $16.08 | $16.89 | $15.81 | $16.79 | $16.64 | 19,314,410 |
| 2015-08-07 | $15.00 | $15.50 | $14.93 | $15.36 | $15.22 | 16,156,180 |
| 2015-08-06 | $14.45 | $15.14 | $14.12 | $14.77 | $14.64 | 12,390,160 |
| 2015-08-05 | $14.50 | $15.33 | $14.30 | $14.85 | $14.72 | 19,398,100 |
| 2015-08-04 | $13.25 | $14.39 | $13.18 | $14.39 | $14.26 | 13,687,710 |
| 2015-08-03 | $14.30 | $14.37 | $13.06 | $13.08 | $12.96 | 13,268,790 |
| 2015-07-31 | $14.98 | $15.30 | $14.00 | $14.51 | $14.38 | 17,545,340 |
| 2015-07-30 | $14.43 | $15.91 | $14.08 | $15.47 | $15.33 | 29,185,680 |
| 2015-07-29 | $13.70 | $14.49 | $12.78 | $14.46 | $14.33 | 12,869,190 |
SGSB Group Company Ltd (600843) News Headlines
Recent SGSB Group Company Ltd (600843) News
Similar Companies to SGSB Group Company Ltd (600843) 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 | -- | -- | -- |