Shanghai Haixin Group Company Ltd (600851) Exchange: SHG
Data as of Aug. 27, 2025
$6.97 ($0.00) 0.00%
Shanghai Haixin Group Company Ltd - Daily Information
Click for more stock information on Shanghai Haixin Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.93 |
| Previous Close | $6.97 |
| High | $6.99 |
| Low | $6.86 |
| Adjusted Open | $6.93 |
| Previous Adjusted Close | $6.97 |
| Adjusted High | $6.99 |
| Adjusted Low | $6.86 |
About Shanghai Haixin Group Company Ltd (600851)
SHANGHAI HAIXIN GROUP CO., LTD. is primarily engaged in the manufacture and distribution of textile products, pharmaceuticals and toys. The Company's principal products include fabrics, apparels, toys and pharmaceutical products, among others. It operates its businesses in domestic and overseas markets, such as North America and Hong Kong.
Invest in Shanghai Haixin Group Company Ltd (600851)
Historical Stock Data for Shanghai Haixin Group Company Ltd (600851)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $6.93 | $6.99 | $6.86 | $6.97 | $6.97 | 7,475,000 |
| 2025-08-07 | $7.06 | $7.10 | $6.95 | $6.97 | $6.97 | 8,840,110 |
| 2025-08-06 | $7.19 | $7.28 | $7.04 | $7.07 | $7.07 | 13,546,600 |
| 2025-08-05 | $7.19 | $7.30 | $7.14 | $7.21 | $7.21 | 9,883,700 |
| 2025-08-04 | $7.26 | $7.32 | $7.00 | $7.18 | $7.18 | 14,342,000 |
| 2025-08-01 | $7.14 | $7.37 | $7.14 | $7.31 | $7.31 | 13,219,100 |
| 2025-07-31 | $7.25 | $7.32 | $7.14 | $7.19 | $7.19 | 13,473,030 |
| 2025-07-30 | $7.14 | $7.27 | $7.00 | $7.25 | $7.25 | 15,480,880 |
| 2025-07-29 | $7.10 | $7.17 | $7.04 | $7.14 | $7.14 | 9,823,100 |
| 2025-07-28 | $7.14 | $7.23 | $7.11 | $7.15 | $7.15 | 8,125,800 |
| 2025-07-25 | $7.21 | $7.28 | $7.10 | $7.14 | $7.14 | 8,029,300 |
| 2025-07-24 | $7.15 | $7.28 | $7.15 | $7.20 | $7.20 | 8,176,550 |
| 2025-07-23 | $7.11 | $7.22 | $7.07 | $7.15 | $7.15 | 7,850,500 |
| 2025-07-22 | $7.24 | $7.25 | $7.12 | $7.17 | $7.17 | 9,020,600 |
| 2025-07-21 | $7.22 | $7.27 | $7.14 | $7.25 | $7.25 | 8,723,400 |
| 2025-07-18 | $7.17 | $7.23 | $7.08 | $7.23 | $7.23 | 8,989,700 |
| 2025-07-17 | $7.11 | $7.22 | $7.08 | $7.20 | $7.20 | 8,779,810 |
| 2025-07-16 | $7.03 | $7.12 | $6.98 | $7.10 | $7.10 | 7,978,400 |
| 2025-07-15 | $7.07 | $7.14 | $6.92 | $7.05 | $7.05 | 10,941,700 |
| 2025-07-14 | $7.08 | $7.23 | $7.06 | $7.12 | $7.12 | 9,118,400 |
| 2025-07-11 | $7.03 | $7.12 | $6.96 | $7.10 | $7.10 | 11,679,720 |
| 2025-07-10 | $6.87 | $7.02 | $6.83 | $6.98 | $6.98 | 9,685,200 |
| 2025-07-09 | $6.92 | $6.94 | $6.82 | $6.84 | $6.84 | 7,734,000 |
| 2025-07-08 | $6.91 | $6.99 | $6.84 | $6.92 | $6.92 | 7,290,200 |
| 2025-07-07 | $6.92 | $7.00 | $6.86 | $6.88 | $6.88 | 6,997,710 |
| 2025-07-04 | $6.98 | $6.99 | $6.86 | $6.87 | $6.87 | 7,289,350 |
| 2025-07-03 | $6.84 | $7.00 | $6.75 | $6.98 | $6.98 | 13,022,910 |
| 2025-07-02 | $6.77 | $7.16 | $6.76 | $6.87 | $6.87 | 16,729,000 |
| 2025-06-30 | $6.70 | $6.75 | $6.62 | $6.69 | $6.69 | 6,868,000 |
| 2025-06-27 | $6.56 | $6.78 | $6.54 | $6.70 | $6.70 | 10,954,000 |
| 2025-06-26 | $6.61 | $6.71 | $6.53 | $6.56 | $6.56 | 9,557,300 |
| 2025-06-25 | $6.64 | $6.78 | $6.53 | $6.72 | $6.72 | 10,976,400 |
| 2025-06-24 | $6.41 | $6.75 | $6.41 | $6.63 | $6.63 | 14,491,900 |
| 2025-06-23 | $6.30 | $6.46 | $6.29 | $6.44 | $6.44 | 6,492,600 |
| 2025-06-20 | $6.41 | $6.46 | $6.35 | $6.36 | $6.36 | 6,509,100 |
| 2025-06-19 | $6.66 | $6.70 | $6.40 | $6.43 | $6.43 | 11,133,700 |
| 2025-06-18 | $6.91 | $6.96 | $6.69 | $6.70 | $6.70 | 13,693,050 |
| 2025-06-17 | $7.05 | $7.30 | $6.95 | $7.00 | $7.00 | 14,030,900 |
| 2025-06-13 | $7.22 | $7.31 | $6.94 | $6.95 | $6.95 | 18,260,500 |
| 2025-06-12 | $7.12 | $7.44 | $7.09 | $7.27 | $7.27 | 21,680,040 |
| 2025-06-11 | $7.35 | $7.38 | $7.12 | $7.13 | $7.13 | 16,071,720 |
| 2025-06-10 | $7.20 | $7.55 | $7.11 | $7.21 | $7.21 | 33,269,280 |
| 2025-06-09 | $6.90 | $7.56 | $6.89 | $7.24 | $7.24 | 32,414,780 |
| 2025-06-06 | $6.82 | $6.97 | $6.76 | $6.87 | $6.87 | 7,679,000 |
| 2025-06-05 | $6.97 | $6.99 | $6.77 | $6.84 | $6.84 | 12,560,000 |
| 2025-06-04 | $7.00 | $7.18 | $6.91 | $6.97 | $6.97 | 13,983,180 |
| 2025-06-03 | $6.80 | $7.11 | $6.78 | $7.06 | $7.06 | 20,709,600 |
| 2025-05-30 | $6.78 | $7.14 | $6.78 | $6.92 | $6.92 | 28,812,810 |
| 2025-05-29 | $6.60 | $6.95 | $6.53 | $6.84 | $6.84 | 18,352,700 |
| 2025-05-28 | $6.59 | $6.63 | $6.52 | $6.57 | $6.57 | 5,098,600 |
| 2025-05-27 | $6.46 | $6.63 | $6.40 | $6.63 | $6.63 | 7,663,600 |
| 2025-05-26 | $6.49 | $6.58 | $6.42 | $6.48 | $6.48 | 6,087,700 |
| 2025-05-23 | $6.49 | $6.72 | $6.49 | $6.53 | $6.53 | 9,918,630 |
| 2025-05-22 | $6.58 | $6.62 | $6.49 | $6.52 | $6.52 | 6,874,010 |
| 2025-05-21 | $6.63 | $6.75 | $6.58 | $6.58 | $6.58 | 9,946,600 |
| 2025-05-20 | $6.54 | $6.65 | $6.54 | $6.63 | $6.63 | 9,464,400 |
| 2025-05-19 | $6.50 | $6.56 | $6.43 | $6.54 | $6.54 | 7,610,120 |
| 2025-05-16 | $6.43 | $6.55 | $6.43 | $6.51 | $6.51 | 7,334,200 |
| 2025-05-15 | $6.56 | $6.60 | $6.42 | $6.48 | $6.48 | 9,361,900 |
| 2025-05-14 | $6.49 | $6.65 | $6.42 | $6.56 | $6.56 | 14,197,470 |
| 2025-05-13 | $6.51 | $6.55 | $6.42 | $6.43 | $6.43 | 5,198,560 |
| 2025-05-12 | $6.45 | $6.50 | $6.36 | $6.47 | $6.47 | 8,619,100 |
| 2025-05-09 | $6.51 | $6.60 | $6.45 | $6.46 | $6.46 | 9,167,000 |
| 2025-05-08 | $6.50 | $6.56 | $6.41 | $6.55 | $6.55 | 11,941,770 |
| 2025-05-07 | $6.29 | $6.66 | $6.29 | $6.54 | $6.54 | 23,367,570 |
| 2025-05-06 | $6.20 | $6.33 | $6.20 | $6.26 | $6.26 | 8,223,050 |
| 2025-04-30 | $6.11 | $6.25 | $6.11 | $6.14 | $6.14 | 7,786,800 |
| 2025-04-29 | $6.05 | $6.22 | $6.05 | $6.11 | $6.11 | 7,834,100 |
| 2025-04-28 | $6.10 | $6.16 | $6.05 | $6.11 | $6.11 | 6,959,700 |
| 2025-04-25 | $6.25 | $6.28 | $6.05 | $6.16 | $6.16 | 14,880,010 |
| 2025-04-24 | $6.16 | $6.27 | $6.08 | $6.25 | $6.25 | 9,210,400 |
| 2025-04-23 | $6.31 | $6.32 | $6.15 | $6.20 | $6.20 | 10,174,210 |
| 2025-04-22 | $6.24 | $6.31 | $6.19 | $6.27 | $6.27 | 7,360,300 |
| 2025-04-21 | $6.16 | $6.33 | $6.11 | $6.27 | $6.27 | 11,163,300 |
| 2025-04-18 | $6.32 | $6.53 | $6.17 | $6.21 | $6.21 | 17,896,680 |
| 2025-04-17 | $6.03 | $6.36 | $6.00 | $6.31 | $6.31 | 12,772,430 |
| 2025-04-16 | $6.28 | $6.29 | $5.97 | $6.09 | $6.09 | 12,754,730 |
| 2025-04-15 | $6.35 | $6.42 | $6.26 | $6.34 | $6.34 | 10,338,400 |
| 2025-04-14 | $6.23 | $6.47 | $6.23 | $6.38 | $6.38 | 18,018,440 |
| 2025-04-11 | $6.04 | $6.26 | $6.04 | $6.19 | $6.19 | 14,462,270 |
| 2025-04-10 | $6.10 | $6.26 | $6.10 | $6.16 | $6.16 | 20,509,140 |
| 2025-04-09 | $6.03 | $6.17 | $5.60 | $6.07 | $6.07 | 30,981,560 |
| 2025-04-08 | $6.11 | $6.43 | $5.89 | $6.22 | $6.22 | 33,053,240 |
| 2025-04-07 | $6.80 | $6.94 | $6.54 | $6.54 | $6.54 | 19,526,810 |
| 2025-04-03 | $6.86 | $7.33 | $6.80 | $7.27 | $7.27 | 51,608,040 |
| 2025-04-02 | $6.98 | $7.12 | $6.76 | $6.86 | $6.86 | 49,606,210 |
| 2025-04-01 | $6.23 | $6.85 | $6.22 | $6.85 | $6.85 | 19,161,340 |
| 2025-03-31 | $6.24 | $6.33 | $6.07 | $6.23 | $6.23 | 10,191,800 |
| 2025-03-28 | $6.65 | $6.65 | $6.31 | $6.38 | $6.38 | 14,742,110 |
| 2025-03-27 | $6.27 | $6.62 | $6.10 | $6.52 | $6.52 | 19,902,910 |
| 2025-03-26 | $6.20 | $6.31 | $6.16 | $6.27 | $6.27 | 4,248,890 |
| 2025-03-25 | $6.10 | $6.22 | $6.07 | $6.21 | $6.21 | 5,003,490 |
| 2025-03-24 | $6.32 | $6.38 | $5.99 | $6.13 | $6.13 | 10,178,800 |
| 2025-03-21 | $6.42 | $6.50 | $6.30 | $6.30 | $6.30 | 8,368,800 |
| 2025-03-20 | $6.43 | $6.47 | $6.40 | $6.46 | $6.46 | 4,791,250 |
| 2025-03-19 | $6.43 | $6.50 | $6.39 | $6.42 | $6.42 | 5,833,500 |
| 2025-03-18 | $6.49 | $6.50 | $6.41 | $6.46 | $6.46 | 5,133,600 |
| 2025-03-17 | $6.52 | $6.58 | $6.43 | $6.45 | $6.45 | 8,162,500 |
| 2025-03-14 | $6.30 | $6.49 | $6.27 | $6.49 | $6.49 | 10,814,940 |
| 2025-03-13 | $6.32 | $6.35 | $6.22 | $6.30 | $6.30 | 5,640,500 |
| 2025-03-12 | $6.38 | $6.40 | $6.31 | $6.32 | $6.32 | 5,519,500 |
| 2025-03-11 | $6.36 | $6.41 | $6.29 | $6.37 | $6.37 | 6,753,200 |
| 2025-03-10 | $6.36 | $6.47 | $6.34 | $6.42 | $6.42 | 6,630,800 |
| 2025-03-07 | $6.55 | $6.56 | $6.32 | $6.36 | $6.36 | 9,032,910 |
| 2025-03-06 | $6.35 | $6.53 | $6.30 | $6.53 | $6.53 | 10,387,420 |
| 2025-03-05 | $6.39 | $6.43 | $6.24 | $6.38 | $6.38 | 7,722,020 |
| 2025-03-04 | $6.25 | $6.43 | $6.21 | $6.43 | $6.43 | 7,861,100 |
| 2025-03-03 | $6.43 | $6.48 | $6.24 | $6.25 | $6.25 | 11,270,120 |
| 2025-02-28 | $6.59 | $6.68 | $6.38 | $6.41 | $6.41 | 16,664,700 |
| 2025-02-27 | $6.34 | $6.63 | $6.31 | $6.50 | $6.50 | 20,001,800 |
| 2025-02-26 | $6.25 | $6.35 | $6.25 | $6.35 | $6.35 | 5,888,880 |
| 2025-02-25 | $6.30 | $6.37 | $6.20 | $6.27 | $6.27 | 6,581,790 |
| 2025-02-24 | $6.26 | $6.36 | $6.23 | $6.32 | $6.32 | 6,837,600 |
| 2025-02-20 | $6.30 | $6.43 | $6.28 | $6.34 | $6.34 | 7,204,200 |
| 2025-02-19 | $6.26 | $6.32 | $6.20 | $6.32 | $6.32 | 7,546,500 |
| 2025-02-18 | $6.55 | $6.55 | $6.20 | $6.24 | $6.24 | 12,000,710 |
| 2025-02-17 | $6.50 | $6.64 | $6.45 | $6.56 | $6.56 | 12,367,260 |
| 2025-02-14 | $6.41 | $6.54 | $6.41 | $6.49 | $6.49 | 10,226,180 |
| 2025-02-13 | $6.48 | $6.52 | $6.37 | $6.40 | $6.40 | 10,945,000 |
| 2025-02-12 | $6.49 | $6.54 | $6.44 | $6.50 | $6.50 | 10,510,000 |
| 2025-02-11 | $6.62 | $6.65 | $6.47 | $6.48 | $6.48 | 13,400,700 |
| 2025-02-10 | $6.57 | $6.70 | $6.54 | $6.66 | $6.66 | 17,647,300 |
| 2025-02-07 | $6.58 | $6.65 | $6.47 | $6.58 | $6.58 | 23,578,100 |
| 2025-02-06 | $6.39 | $6.68 | $6.30 | $6.63 | $6.63 | 24,918,410 |
| 2025-02-05 | $6.36 | $6.50 | $6.33 | $6.42 | $6.42 | 16,894,320 |
| 2025-01-27 | $6.40 | $6.56 | $6.34 | $6.35 | $6.35 | 17,079,140 |
| 2025-01-24 | $6.56 | $6.70 | $6.34 | $6.40 | $6.40 | 42,955,330 |
| 2025-01-23 | $6.01 | $6.50 | $5.98 | $6.50 | $6.50 | 14,618,910 |
| 2025-01-22 | $5.99 | $6.02 | $5.88 | $5.91 | $5.91 | 6,520,910 |
| 2025-01-21 | $6.12 | $6.14 | $5.96 | $5.99 | $5.99 | 9,578,800 |
| 2025-01-20 | $6.09 | $6.14 | $6.02 | $6.11 | $6.11 | 12,066,000 |
| 2025-01-17 | $6.22 | $6.25 | $6.06 | $6.09 | $6.09 | 25,801,130 |
| 2025-01-16 | $5.69 | $6.27 | $5.65 | $6.27 | $6.27 | 25,884,880 |
| 2025-01-15 | $5.65 | $5.76 | $5.57 | $5.70 | $5.70 | 8,460,100 |
| 2025-01-14 | $5.45 | $5.64 | $5.42 | $5.64 | $5.64 | 7,330,500 |
| 2025-01-13 | $5.35 | $5.40 | $5.20 | $5.40 | $5.40 | 5,904,500 |
| 2025-01-09 | $5.63 | $5.72 | $5.58 | $5.64 | $5.64 | 6,853,500 |
| 2025-01-08 | $5.58 | $5.71 | $5.49 | $5.69 | $5.69 | 9,899,300 |
| 2025-01-07 | $5.58 | $5.63 | $5.44 | $5.61 | $5.61 | 9,046,100 |
| 2025-01-06 | $5.44 | $5.65 | $5.31 | $5.56 | $5.56 | 10,618,410 |
| 2025-01-03 | $5.72 | $5.74 | $5.45 | $5.47 | $5.47 | 10,735,400 |
| 2025-01-02 | $5.85 | $5.89 | $5.64 | $5.70 | $5.70 | 10,634,110 |
| 2024-12-31 | $5.96 | $5.99 | $5.76 | $5.80 | $5.80 | 9,113,900 |
| 2024-12-30 | $6.05 | $6.05 | $5.88 | $5.96 | $5.96 | 10,029,910 |
| 2024-12-27 | $5.96 | $6.15 | $5.94 | $6.06 | $6.06 | 13,005,910 |
| 2024-12-26 | $5.93 | $5.99 | $5.92 | $5.96 | $5.96 | 11,427,100 |
| 2024-12-25 | $6.18 | $6.27 | $5.89 | $5.95 | $5.95 | 17,698,210 |
| 2024-12-24 | $6.20 | $6.24 | $6.07 | $6.16 | $6.16 | 14,222,630 |
| 2024-12-23 | $6.51 | $6.52 | $6.14 | $6.18 | $6.18 | 20,802,950 |
| 2024-12-20 | $6.60 | $6.70 | $6.49 | $6.54 | $6.54 | 22,630,150 |
| 2024-12-19 | $6.90 | $7.00 | $6.45 | $6.58 | $6.58 | 34,890,950 |
| 2024-12-18 | $6.75 | $7.25 | $6.73 | $6.99 | $6.99 | 50,070,420 |
| 2024-12-17 | $8.45 | $8.58 | $7.42 | $7.42 | $7.42 | 62,203,340 |
| 2024-12-16 | $7.29 | $8.24 | $7.19 | $8.24 | $8.24 | 68,258,900 |
| 2024-12-13 | $7.19 | $7.49 | $6.84 | $7.49 | $7.49 | 81,684,380 |
| 2024-12-12 | $6.20 | $6.81 | $6.13 | $6.81 | $6.81 | 19,191,180 |
| 2024-12-11 | $6.09 | $6.21 | $6.05 | $6.19 | $6.19 | 11,558,000 |
| 2024-12-10 | $6.20 | $6.25 | $6.01 | $6.02 | $6.02 | 7,466,150 |
| 2024-12-09 | $6.13 | $6.15 | $5.99 | $6.03 | $6.03 | 6,842,330 |
| 2024-12-06 | $6.02 | $6.12 | $5.94 | $6.10 | $6.10 | 7,844,540 |
| 2024-12-05 | $6.06 | $6.07 | $5.91 | $6.02 | $6.02 | 6,720,440 |
| 2024-12-04 | $6.12 | $6.13 | $5.97 | $6.00 | $6.00 | 8,884,960 |
| 2024-12-03 | $6.28 | $6.28 | $6.11 | $6.13 | $6.13 | 15,092,340 |
| 2024-12-02 | $6.19 | $6.40 | $6.19 | $6.30 | $6.30 | 16,459,110 |
| 2024-11-29 | $6.17 | $6.28 | $6.07 | $6.20 | $6.20 | 8,965,640 |
| 2024-11-28 | $6.06 | $6.27 | $6.03 | $6.18 | $6.18 | 11,622,970 |
| 2024-11-27 | $5.95 | $6.07 | $5.79 | $6.06 | $6.06 | 5,949,690 |
| 2024-11-26 | $5.88 | $6.04 | $5.86 | $5.95 | $5.95 | 5,428,700 |
| 2024-11-25 | $5.76 | $5.92 | $5.76 | $5.87 | $5.87 | 4,617,210 |
| 2024-11-22 | $6.04 | $6.08 | $5.75 | $5.75 | $5.75 | 6,641,200 |
| 2024-11-21 | $6.08 | $6.08 | $5.96 | $6.04 | $6.04 | 4,904,810 |
| 2024-11-20 | $5.88 | $6.08 | $5.84 | $6.08 | $6.08 | 8,140,490 |
| 2024-11-19 | $5.77 | $5.89 | $5.73 | $5.89 | $5.89 | 4,777,520 |
| 2024-11-18 | $5.80 | $5.89 | $5.70 | $5.73 | $5.73 | 5,822,880 |
| 2024-11-15 | $5.94 | $6.01 | $5.80 | $5.80 | $5.80 | 7,324,640 |
| 2024-11-14 | $6.12 | $6.16 | $5.92 | $5.93 | $5.93 | 7,941,510 |
| 2024-11-13 | $6.21 | $6.27 | $6.03 | $6.12 | $6.12 | 8,112,770 |
| 2024-11-12 | $6.18 | $6.31 | $6.09 | $6.15 | $6.15 | 10,352,900 |
| 2024-11-11 | $6.17 | $6.19 | $6.02 | $6.18 | $6.18 | 9,086,400 |
| 2024-11-08 | $6.31 | $6.33 | $6.10 | $6.14 | $6.14 | 8,204,400 |
| 2024-11-07 | $6.06 | $6.27 | $6.02 | $6.24 | $6.24 | 10,452,660 |
| 2024-11-06 | $6.06 | $6.21 | $5.99 | $6.07 | $6.07 | 10,569,700 |
| 2024-11-05 | $5.98 | $6.04 | $5.88 | $6.00 | $6.00 | 9,120,700 |
| 2024-11-04 | $5.89 | $6.00 | $5.85 | $5.97 | $5.97 | 5,647,100 |
| 2024-11-01 | $5.98 | $6.06 | $5.82 | $5.91 | $5.91 | 8,096,800 |
| 2024-10-31 | $5.87 | $6.01 | $5.83 | $5.98 | $5.98 | 6,979,220 |
| 2024-10-30 | $5.91 | $5.94 | $5.80 | $5.89 | $5.89 | 6,133,440 |
| 2024-10-29 | $6.02 | $6.05 | $5.86 | $5.93 | $5.93 | 7,662,700 |
| 2024-10-28 | $5.83 | $6.05 | $5.82 | $6.02 | $6.02 | 9,692,000 |
| 2024-10-25 | $5.72 | $5.82 | $5.72 | $5.82 | $5.82 | 6,659,200 |
| 2024-10-24 | $5.72 | $5.80 | $5.69 | $5.71 | $5.71 | 5,470,400 |
| 2024-10-23 | $5.76 | $5.83 | $5.68 | $5.72 | $5.72 | 6,608,700 |
| 2024-10-22 | $5.63 | $5.81 | $5.63 | $5.76 | $5.76 | 9,401,800 |
| 2024-10-21 | $5.67 | $5.69 | $5.53 | $5.64 | $5.64 | 8,802,560 |
| 2024-10-18 | $5.53 | $5.72 | $5.48 | $5.63 | $5.63 | 9,015,050 |
| 2024-10-17 | $5.57 | $5.63 | $5.48 | $5.53 | $5.53 | 6,002,800 |
| 2024-10-16 | $5.54 | $5.63 | $5.49 | $5.57 | $5.57 | 6,075,400 |
| 2024-10-15 | $5.65 | $5.72 | $5.55 | $5.56 | $5.56 | 6,924,100 |
| 2024-10-14 | $5.62 | $5.70 | $5.45 | $5.67 | $5.67 | 8,578,490 |
| 2024-10-11 | $5.82 | $5.93 | $5.53 | $5.63 | $5.63 | 9,636,940 |
| 2024-10-10 | $6.07 | $6.21 | $5.80 | $5.88 | $5.88 | 14,548,350 |
| 2024-10-09 | $6.42 | $6.55 | $6.07 | $6.07 | $6.07 | 20,835,280 |
| 2024-10-08 | $6.74 | $6.74 | $6.13 | $6.74 | $6.74 | 35,931,330 |
| 2024-09-30 | $5.83 | $6.13 | $5.78 | $6.13 | $6.13 | 31,161,910 |
| 2024-09-27 | $5.41 | $5.72 | $5.30 | $5.57 | $5.57 | 12,868,300 |
| 2024-09-26 | $5.07 | $5.40 | $4.98 | $5.31 | $5.31 | 10,512,390 |
| 2024-09-25 | $5.11 | $5.25 | $5.05 | $5.10 | $5.10 | 13,171,190 |
| 2024-09-24 | $4.82 | $5.17 | $4.82 | $5.04 | $5.04 | 11,474,600 |
| 2024-09-23 | $4.81 | $4.84 | $4.79 | $4.81 | $4.81 | 2,782,700 |
| 2024-09-20 | $4.85 | $4.87 | $4.78 | $4.80 | $4.80 | 3,635,200 |
| 2024-09-19 | $4.73 | $4.90 | $4.73 | $4.85 | $4.85 | 6,631,800 |
| 2024-09-18 | $4.81 | $4.81 | $4.59 | $4.72 | $4.72 | 8,176,860 |
| 2024-09-13 | $4.79 | $5.00 | $4.76 | $4.83 | $4.83 | 10,714,400 |
| 2024-09-12 | $4.79 | $4.91 | $4.77 | $4.81 | $4.81 | 6,060,900 |
| 2024-09-11 | $4.81 | $4.93 | $4.71 | $4.79 | $4.79 | 7,794,120 |
| 2024-09-10 | $4.90 | $4.94 | $4.72 | $4.86 | $4.86 | 10,705,570 |
| 2024-09-09 | $4.78 | $5.10 | $4.76 | $4.95 | $4.95 | 13,621,700 |
| 2024-09-06 | $4.81 | $4.85 | $4.76 | $4.76 | $4.76 | 3,262,200 |
| 2024-09-05 | $4.74 | $4.83 | $4.73 | $4.81 | $4.81 | 2,680,400 |
| 2024-09-04 | $4.73 | $4.85 | $4.73 | $4.74 | $4.74 | 3,227,400 |
| 2024-09-03 | $4.82 | $4.88 | $4.77 | $4.79 | $4.79 | 3,674,470 |
| 2024-09-02 | $4.87 | $4.98 | $4.82 | $4.84 | $4.84 | 5,674,300 |
| 2024-08-30 | $4.82 | $4.93 | $4.76 | $4.87 | $4.87 | 5,109,900 |
| 2024-08-29 | $4.78 | $4.85 | $4.73 | $4.82 | $4.82 | 3,643,600 |
| 2024-08-28 | $4.74 | $4.84 | $4.69 | $4.78 | $4.78 | 4,069,700 |
| 2024-08-27 | $4.75 | $4.86 | $4.73 | $4.76 | $4.76 | 3,981,500 |
| 2024-08-26 | $4.77 | $4.81 | $4.72 | $4.76 | $4.76 | 3,817,200 |
| 2024-08-23 | $4.81 | $4.82 | $4.70 | $4.77 | $4.77 | 4,504,400 |
| 2024-08-22 | $4.89 | $4.92 | $4.80 | $4.81 | $4.81 | 3,902,200 |
| 2024-08-21 | $4.96 | $5.00 | $4.86 | $4.88 | $4.88 | 4,253,900 |
| 2024-08-20 | $5.10 | $5.11 | $4.93 | $4.97 | $4.97 | 5,819,080 |
| 2024-08-19 | $5.09 | $5.15 | $5.03 | $5.10 | $5.10 | 5,567,600 |
| 2024-08-16 | $5.20 | $5.22 | $5.09 | $5.11 | $5.11 | 7,456,100 |
| 2024-08-15 | $5.18 | $5.27 | $5.13 | $5.18 | $5.18 | 7,913,000 |
| 2024-08-14 | $5.20 | $5.21 | $5.10 | $5.18 | $5.18 | 7,187,920 |
| 2024-08-13 | $5.28 | $5.29 | $5.13 | $5.21 | $5.21 | 14,877,170 |
| 2024-08-12 | $5.43 | $5.51 | $5.29 | $5.37 | $5.37 | 16,239,410 |
| 2024-08-09 | $5.60 | $5.64 | $5.32 | $5.36 | $5.36 | 21,717,340 |
| 2024-08-08 | $5.54 | $5.94 | $5.48 | $5.60 | $5.60 | 30,548,210 |
| 2024-08-07 | $5.63 | $6.02 | $5.56 | $5.72 | $5.72 | 39,617,100 |
| 2024-08-06 | $5.05 | $5.47 | $4.90 | $5.47 | $5.47 | 22,536,380 |
| 2024-08-05 | $5.20 | $5.30 | $4.96 | $4.97 | $4.97 | 17,103,800 |
| 2024-08-02 | $5.40 | $5.83 | $5.15 | $5.46 | $5.46 | 24,858,030 |
| 2024-08-01 | $4.82 | $5.32 | $4.79 | $5.32 | $5.32 | 7,814,150 |
| 2024-07-31 | $4.73 | $4.84 | $4.68 | $4.84 | $4.84 | 4,397,310 |
| 2024-07-30 | $4.65 | $4.75 | $4.65 | $4.74 | $4.74 | 3,324,010 |
| 2024-07-29 | $4.67 | $4.70 | $4.60 | $4.68 | $4.68 | 2,525,300 |
| 2024-07-26 | $4.58 | $4.69 | $4.58 | $4.63 | $4.63 | 2,470,500 |
| 2024-07-25 | $4.52 | $4.65 | $4.51 | $4.58 | $4.58 | 2,571,000 |
| 2024-07-24 | $4.61 | $4.61 | $4.51 | $4.52 | $4.52 | 2,038,700 |
| 2024-07-23 | $4.68 | $4.70 | $4.61 | $4.61 | $4.61 | 2,316,700 |
| 2024-07-22 | $4.64 | $4.72 | $4.61 | $4.68 | $4.68 | 2,329,610 |
| 2024-07-19 | $4.61 | $4.70 | $4.57 | $4.66 | $4.66 | 3,113,700 |
| 2024-07-18 | $4.57 | $4.62 | $4.50 | $4.61 | $4.61 | 2,723,100 |
| 2024-07-17 | $4.55 | $4.65 | $4.52 | $4.60 | $4.60 | 2,956,980 |
| 2024-07-16 | $4.57 | $4.57 | $4.50 | $4.53 | $4.53 | 2,126,990 |
| 2024-07-15 | $4.62 | $4.71 | $4.53 | $4.56 | $4.56 | 2,782,500 |
| 2024-07-12 | $4.65 | $4.77 | $4.59 | $4.70 | $4.70 | 2,940,800 |
| 2024-07-11 | $4.51 | $4.65 | $4.51 | $4.64 | $4.64 | 2,798,640 |
| 2024-07-10 | $4.48 | $4.54 | $4.41 | $4.48 | $4.48 | 2,135,800 |
| 2024-07-09 | $4.43 | $4.52 | $4.35 | $4.49 | $4.49 | 3,235,500 |
| 2024-07-08 | $4.68 | $4.70 | $4.46 | $4.47 | $4.47 | 3,825,230 |
| 2024-07-05 | $4.50 | $4.70 | $4.49 | $4.70 | $4.70 | 3,132,670 |
| 2024-07-04 | $4.72 | $4.72 | $4.51 | $4.53 | $4.53 | 2,965,400 |
| 2024-07-03 | $4.74 | $4.80 | $4.68 | $4.69 | $4.69 | 2,619,500 |
| 2024-07-02 | $4.64 | $4.80 | $4.60 | $4.74 | $4.74 | 3,754,610 |
| 2024-07-01 | $4.57 | $4.65 | $4.50 | $4.64 | $4.64 | 2,452,100 |
| 2024-06-28 | $4.58 | $4.68 | $4.56 | $4.57 | $4.57 | 2,487,850 |
| 2024-06-27 | $4.71 | $4.73 | $4.58 | $4.59 | $4.59 | 2,585,100 |
| 2024-06-26 | $4.56 | $4.73 | $4.54 | $4.72 | $4.72 | 3,037,850 |
| 2024-06-25 | $4.57 | $4.65 | $4.55 | $4.60 | $4.60 | 3,057,230 |
| 2024-06-24 | $4.84 | $4.87 | $4.55 | $4.57 | $4.57 | 5,595,200 |
| 2024-06-21 | $4.61 | $4.90 | $4.61 | $4.88 | $4.88 | 6,126,300 |
| 2024-06-20 | $4.75 | $4.90 | $4.62 | $4.66 | $4.66 | 5,127,110 |
| 2024-06-19 | $4.93 | $4.99 | $4.78 | $4.78 | $4.78 | 3,788,800 |
| 2024-06-18 | $4.99 | $5.03 | $4.92 | $4.94 | $4.94 | 2,738,600 |
| 2024-06-17 | $5.07 | $5.09 | $4.98 | $4.99 | $4.99 | 2,094,400 |
| 2024-06-14 | $5.13 | $5.14 | $5.02 | $5.07 | $5.07 | 2,156,600 |
| 2024-06-13 | $5.16 | $5.19 | $5.09 | $5.11 | $5.11 | 2,630,330 |
| 2024-06-12 | $5.06 | $5.19 | $5.05 | $5.19 | $5.19 | 2,604,210 |
| 2024-06-11 | $5.23 | $5.23 | $5.05 | $5.08 | $5.08 | 2,485,050 |
| 2024-06-07 | $4.95 | $5.17 | $4.95 | $5.16 | $5.16 | 3,391,100 |
| 2024-06-06 | $5.18 | $5.20 | $4.85 | $4.93 | $4.93 | 4,942,120 |
| 2024-06-05 | $5.19 | $5.23 | $5.15 | $5.17 | $5.17 | 2,355,600 |
| 2024-06-04 | $5.25 | $5.25 | $5.15 | $5.21 | $5.21 | 3,064,300 |
| 2024-06-03 | $5.38 | $5.39 | $5.21 | $5.26 | $5.26 | 3,326,100 |
| 2024-05-31 | $5.42 | $5.45 | $5.38 | $5.40 | $5.40 | 1,767,210 |
| 2024-05-30 | $5.48 | $5.48 | $5.37 | $5.39 | $5.39 | 2,324,420 |
| 2024-05-29 | $5.50 | $5.53 | $5.43 | $5.46 | $5.46 | 2,102,530 |
| 2024-05-28 | $5.60 | $5.60 | $5.48 | $5.50 | $5.50 | 2,533,920 |
| 2024-05-27 | $5.58 | $5.62 | $5.49 | $5.59 | $5.59 | 3,359,100 |
| 2024-05-24 | $5.62 | $5.70 | $5.60 | $5.62 | $5.62 | 2,200,100 |
| 2024-05-23 | $5.79 | $5.79 | $5.60 | $5.62 | $5.62 | 2,997,700 |
| 2024-05-22 | $5.77 | $5.81 | $5.73 | $5.76 | $5.76 | 2,504,200 |
| 2024-05-21 | $5.78 | $5.81 | $5.73 | $5.77 | $5.77 | 2,958,400 |
| 2024-05-20 | $5.82 | $5.85 | $5.75 | $5.81 | $5.81 | 3,518,500 |
| 2024-05-17 | $5.80 | $5.86 | $5.74 | $5.80 | $5.80 | 2,532,400 |
| 2024-05-16 | $5.90 | $5.90 | $5.78 | $5.81 | $5.81 | 2,830,750 |
| 2024-05-15 | $5.90 | $5.93 | $5.80 | $5.81 | $5.81 | 2,494,300 |
| 2024-05-14 | $5.86 | $5.95 | $5.80 | $5.88 | $5.88 | 3,444,000 |
| 2024-05-13 | $5.95 | $5.99 | $5.82 | $5.88 | $5.88 | 5,148,100 |
| 2024-05-10 | $6.04 | $6.09 | $5.91 | $5.97 | $5.97 | 5,844,900 |
| 2024-05-09 | $6.01 | $6.21 | $5.88 | $6.09 | $6.09 | 9,868,700 |
| 2024-05-08 | $6.08 | $6.38 | $5.96 | $6.07 | $6.07 | 9,851,900 |
| 2024-05-07 | $5.98 | $6.00 | $5.92 | $5.98 | $5.98 | 4,459,700 |
| 2024-05-06 | $5.79 | $5.95 | $5.79 | $5.94 | $5.94 | 6,627,000 |
| 2024-04-30 | $5.73 | $5.80 | $5.69 | $5.74 | $5.74 | 5,775,100 |
| 2024-04-29 | $5.52 | $5.73 | $5.52 | $5.72 | $5.72 | 7,098,050 |
| 2024-04-26 | $5.48 | $5.62 | $5.44 | $5.56 | $5.56 | 4,847,750 |
| 2024-04-25 | $5.39 | $5.60 | $5.39 | $5.53 | $5.53 | 5,711,150 |
| 2024-04-24 | $5.44 | $5.50 | $5.36 | $5.44 | $5.44 | 4,704,000 |
| 2024-04-23 | $5.41 | $5.46 | $5.34 | $5.40 | $5.40 | 3,710,600 |
| 2024-04-22 | $5.49 | $5.49 | $5.27 | $5.33 | $5.33 | 5,528,110 |
| 2024-04-19 | $5.33 | $5.38 | $5.24 | $5.29 | $5.29 | 2,477,560 |
| 2024-04-18 | $5.35 | $5.37 | $5.20 | $5.31 | $5.31 | 3,334,860 |
| 2024-04-17 | $5.05 | $5.33 | $5.02 | $5.31 | $5.31 | 5,070,400 |
| 2024-04-16 | $5.31 | $5.33 | $4.97 | $4.97 | $4.97 | 5,380,700 |
| 2024-04-15 | $5.53 | $5.60 | $5.21 | $5.32 | $5.32 | 5,142,100 |
| 2024-04-12 | $5.69 | $5.69 | $5.55 | $5.56 | $5.56 | 3,517,800 |
| 2024-04-11 | $5.69 | $5.78 | $5.61 | $5.71 | $5.71 | 4,680,700 |
| 2024-04-10 | $5.75 | $5.77 | $5.61 | $5.70 | $5.70 | 3,899,160 |
| 2024-04-09 | $5.63 | $5.77 | $5.57 | $5.75 | $5.75 | 4,685,120 |
| 2024-04-08 | $5.81 | $5.81 | $5.61 | $5.64 | $5.64 | 6,488,990 |
| 2024-04-03 | $5.77 | $5.81 | $5.64 | $5.77 | $5.77 | 4,037,240 |
| 2024-04-02 | $5.82 | $5.84 | $5.72 | $5.79 | $5.79 | 5,735,450 |
| 2024-04-01 | $5.76 | $5.94 | $5.74 | $5.81 | $5.81 | 7,710,430 |
| 2024-03-29 | $5.56 | $5.62 | $5.52 | $5.59 | $5.59 | 3,533,800 |
| 2024-03-28 | $5.51 | $5.66 | $5.46 | $5.59 | $5.59 | 3,642,540 |
| 2024-03-27 | $5.67 | $5.72 | $5.51 | $5.51 | $5.51 | 5,616,690 |
| 2024-03-26 | $5.60 | $5.82 | $5.55 | $5.67 | $5.67 | 7,524,400 |
| 2024-03-25 | $5.63 | $5.83 | $5.55 | $5.67 | $5.67 | 5,875,200 |
| 2024-03-22 | $5.70 | $5.72 | $5.58 | $5.65 | $5.65 | 3,214,940 |
| 2024-03-21 | $5.73 | $5.77 | $5.66 | $5.72 | $5.72 | 3,317,000 |
| 2024-03-20 | $5.75 | $5.78 | $5.69 | $5.73 | $5.73 | 2,909,110 |
| 2024-03-19 | $5.77 | $5.78 | $5.71 | $5.72 | $5.72 | 3,787,910 |
| 2024-03-18 | $5.65 | $5.75 | $5.64 | $5.73 | $5.73 | 4,225,540 |
| 2024-03-15 | $5.57 | $5.65 | $5.56 | $5.64 | $5.64 | 4,200,000 |
| 2024-03-14 | $5.61 | $5.73 | $5.53 | $5.58 | $5.58 | 4,345,500 |
| 2024-03-13 | $5.65 | $5.65 | $5.55 | $5.58 | $5.58 | 3,969,100 |
| 2024-03-12 | $5.52 | $5.65 | $5.50 | $5.62 | $5.62 | 4,367,400 |
| 2024-03-11 | $5.52 | $5.53 | $5.42 | $5.52 | $5.52 | 3,641,100 |
| 2024-03-08 | $5.41 | $5.53 | $5.39 | $5.50 | $5.50 | 3,035,400 |
| 2024-03-07 | $5.48 | $5.51 | $5.37 | $5.39 | $5.39 | 2,681,300 |
| 2024-03-06 | $5.45 | $5.55 | $5.35 | $5.48 | $5.48 | 3,970,470 |
| 2024-03-05 | $5.47 | $5.52 | $5.40 | $5.42 | $5.42 | 3,407,100 |
| 2024-03-04 | $5.51 | $5.57 | $5.45 | $5.51 | $5.51 | 3,474,870 |
| 2024-03-01 | $5.49 | $5.54 | $5.43 | $5.50 | $5.50 | 3,225,200 |
| 2024-02-29 | $5.26 | $5.52 | $5.26 | $5.49 | $5.49 | 3,505,400 |
| 2024-02-28 | $5.69 | $5.83 | $5.37 | $5.37 | $5.37 | 6,833,600 |
| 2024-02-27 | $5.59 | $5.67 | $5.52 | $5.67 | $5.67 | 3,223,300 |
| 2024-02-26 | $5.42 | $5.71 | $5.38 | $5.60 | $5.60 | 5,949,540 |
| 2024-02-23 | $5.35 | $5.41 | $5.25 | $5.38 | $5.38 | 4,751,100 |
| 2024-02-22 | $5.27 | $5.39 | $5.23 | $5.33 | $5.33 | 3,605,310 |
| 2024-02-21 | $5.26 | $5.43 | $5.20 | $5.27 | $5.27 | 5,131,900 |
| 2024-02-20 | $5.25 | $5.34 | $5.07 | $5.30 | $5.30 | 6,827,300 |
| 2024-02-19 | $4.93 | $5.23 | $4.93 | $5.19 | $5.19 | 9,893,700 |
| 2024-02-08 | $4.70 | $4.99 | $4.30 | $4.88 | $4.88 | 11,495,870 |
| 2024-02-07 | $4.78 | $4.82 | $4.49 | $4.69 | $4.69 | 13,620,920 |
| 2024-02-06 | $4.39 | $4.98 | $4.20 | $4.78 | $4.78 | 12,958,290 |
| 2024-02-05 | $5.05 | $5.09 | $4.58 | $4.58 | $4.58 | 9,230,700 |
| 2024-02-02 | $5.36 | $5.47 | $4.86 | $5.09 | $5.09 | 9,414,000 |
| 2024-02-01 | $5.56 | $5.58 | $5.36 | $5.38 | $5.38 | 5,105,900 |
| 2024-01-31 | $5.83 | $5.91 | $5.54 | $5.58 | $5.58 | 4,644,820 |
| 2024-01-30 | $5.88 | $6.04 | $5.86 | $5.86 | $5.86 | 3,259,480 |
| 2024-01-29 | $6.19 | $6.23 | $6.00 | $6.03 | $6.03 | 2,756,180 |
| 2024-01-26 | $6.17 | $6.29 | $6.13 | $6.19 | $6.19 | 3,247,610 |
| 2024-01-25 | $6.00 | $6.19 | $5.86 | $6.18 | $6.18 | 5,564,710 |
| 2024-01-24 | $5.75 | $6.04 | $5.66 | $5.99 | $5.99 | 5,743,580 |
| 2024-01-23 | $5.65 | $5.76 | $5.60 | $5.72 | $5.72 | 4,046,210 |
| 2024-01-22 | $6.05 | $6.09 | $5.65 | $5.71 | $5.71 | 3,984,510 |
| 2024-01-19 | $6.09 | $6.17 | $6.05 | $6.05 | $6.05 | 2,784,470 |
| 2024-01-18 | $6.29 | $6.30 | $5.96 | $6.11 | $6.11 | 4,520,600 |
| 2024-01-17 | $6.41 | $6.45 | $6.25 | $6.26 | $6.26 | 2,362,100 |
| 2024-01-16 | $6.42 | $6.45 | $6.30 | $6.38 | $6.38 | 3,166,300 |
| 2024-01-15 | $6.36 | $6.42 | $6.31 | $6.40 | $6.40 | 2,419,730 |
| 2024-01-12 | $6.45 | $6.54 | $6.35 | $6.35 | $6.35 | 3,455,550 |
| 2024-01-11 | $6.33 | $6.46 | $6.33 | $6.45 | $6.45 | 2,344,410 |
| 2024-01-10 | $6.37 | $6.43 | $6.29 | $6.33 | $6.33 | 2,315,210 |
| 2024-01-09 | $6.44 | $6.50 | $6.30 | $6.38 | $6.38 | 4,070,850 |
| 2024-01-08 | $6.69 | $6.74 | $6.47 | $6.47 | $6.47 | 3,047,710 |
| 2024-01-05 | $6.84 | $6.87 | $6.66 | $6.68 | $6.68 | 2,741,800 |
| 2024-01-04 | $6.88 | $6.88 | $6.79 | $6.86 | $6.86 | 1,798,120 |
| 2024-01-03 | $6.83 | $6.96 | $6.81 | $6.88 | $6.88 | 2,870,900 |
| 2024-01-02 | $6.86 | $6.92 | $6.82 | $6.86 | $6.86 | 2,915,200 |
| 2024-01-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2023-12-29 | $6.84 | $6.95 | $6.80 | $6.87 | $6.87 | 5,307,500 |
| 2023-12-28 | $6.88 | $6.95 | $6.66 | $6.86 | $6.86 | 7,719,450 |
| 2023-12-27 | $6.71 | $6.95 | $6.62 | $6.90 | $6.90 | 8,687,350 |
| 2023-12-26 | $6.61 | $6.79 | $6.57 | $6.74 | $6.74 | 4,944,100 |
| 2023-12-25 | $6.67 | $6.67 | $6.53 | $6.56 | $6.56 | 2,694,900 |
| 2023-12-22 | $6.72 | $6.72 | $6.57 | $6.61 | $6.61 | 3,120,900 |
| 2023-12-21 | $6.74 | $6.74 | $6.57 | $6.68 | $6.68 | 3,519,000 |
| 2023-12-20 | $6.83 | $6.84 | $6.70 | $6.73 | $6.73 | 3,121,600 |
| 2023-12-19 | $6.81 | $6.87 | $6.67 | $6.79 | $6.79 | 4,374,140 |
| 2023-12-18 | $6.86 | $6.91 | $6.77 | $6.78 | $6.78 | 3,152,170 |
| 2023-12-15 | $6.93 | $6.93 | $6.81 | $6.87 | $6.87 | 4,334,230 |
| 2023-12-14 | $6.98 | $7.00 | $6.87 | $6.87 | $6.87 | 3,190,000 |
| 2023-12-13 | $6.93 | $7.08 | $6.93 | $6.94 | $6.94 | 4,744,800 |
| 2023-12-12 | $6.90 | $6.95 | $6.84 | $6.93 | $6.93 | 3,617,500 |
| 2023-12-11 | $6.97 | $7.01 | $6.86 | $6.88 | $6.88 | 8,606,060 |
| 2023-12-08 | $7.09 | $7.09 | $6.97 | $6.97 | $6.97 | 3,788,800 |
| 2023-12-07 | $7.08 | $7.14 | $7.01 | $7.07 | $7.07 | 3,969,700 |
| 2023-12-06 | $7.04 | $7.14 | $7.00 | $7.08 | $7.08 | 4,189,800 |
| 2023-12-05 | $7.08 | $7.16 | $7.03 | $7.06 | $7.06 | 4,397,500 |
| 2023-12-04 | $7.17 | $7.21 | $7.09 | $7.10 | $7.10 | 4,553,900 |
| 2023-12-01 | $7.18 | $7.23 | $7.09 | $7.15 | $7.15 | 4,089,300 |
| 2023-11-30 | $7.06 | $7.20 | $7.04 | $7.18 | $7.18 | 6,819,900 |
| 2023-11-29 | $7.14 | $7.17 | $7.05 | $7.06 | $7.06 | 4,504,100 |
| 2023-11-28 | $7.08 | $7.19 | $6.92 | $7.14 | $7.14 | 8,723,100 |
| 2023-11-27 | $7.20 | $7.20 | $7.03 | $7.12 | $7.12 | 7,891,640 |
| 2023-11-24 | $7.08 | $7.24 | $7.05 | $7.13 | $7.13 | 6,085,550 |
| 2023-11-23 | $6.98 | $7.10 | $6.92 | $7.09 | $7.09 | 5,139,600 |
| 2023-11-22 | $7.00 | $7.07 | $6.93 | $6.99 | $6.99 | 5,170,590 |
| 2023-11-21 | $6.98 | $7.10 | $6.93 | $7.01 | $7.01 | 5,753,580 |
| 2023-11-20 | $7.01 | $7.12 | $6.95 | $6.97 | $6.97 | 6,487,990 |
| 2023-11-17 | $6.91 | $7.01 | $6.85 | $6.97 | $6.97 | 4,906,710 |
| 2023-11-16 | $6.97 | $7.04 | $6.87 | $6.91 | $6.91 | 5,222,740 |
| 2023-11-15 | $6.91 | $6.99 | $6.87 | $6.97 | $6.97 | 5,018,280 |
| 2023-11-14 | $6.79 | $6.94 | $6.75 | $6.93 | $6.93 | 4,948,300 |
| 2023-11-13 | $6.84 | $6.88 | $6.70 | $6.79 | $6.79 | 3,997,100 |
| 2023-11-10 | $6.83 | $6.90 | $6.73 | $6.83 | $6.83 | 3,723,500 |
| 2023-11-09 | $6.90 | $7.01 | $6.76 | $6.81 | $6.81 | 4,499,400 |
| 2023-11-08 | $6.91 | $7.02 | $6.88 | $6.90 | $6.90 | 6,055,200 |
| 2023-11-07 | $7.05 | $7.06 | $6.91 | $6.91 | $6.91 | 7,450,700 |
| 2023-11-06 | $6.85 | $7.15 | $6.83 | $7.05 | $7.05 | 9,341,200 |
| 2023-11-03 | $6.85 | $6.95 | $6.82 | $6.86 | $6.86 | 3,626,230 |
| 2023-11-02 | $6.84 | $6.91 | $6.78 | $6.85 | $6.85 | 4,703,520 |
| 2023-11-01 | $6.86 | $6.88 | $6.72 | $6.81 | $6.81 | 4,213,600 |
| 2023-10-31 | $6.80 | $6.91 | $6.76 | $6.84 | $6.84 | 6,968,120 |
| 2023-10-30 | $6.63 | $6.84 | $6.57 | $6.78 | $6.78 | 7,291,960 |
| 2023-10-27 | $6.43 | $6.69 | $6.41 | $6.67 | $6.67 | 6,882,720 |
| 2023-10-26 | $6.52 | $6.52 | $6.39 | $6.47 | $6.47 | 3,554,500 |
| 2023-10-25 | $6.45 | $6.54 | $6.39 | $6.47 | $6.47 | 4,784,060 |
| 2023-10-24 | $6.36 | $6.50 | $6.27 | $6.42 | $6.42 | 6,342,810 |
| 2023-10-23 | $6.46 | $6.48 | $6.22 | $6.36 | $6.36 | 5,766,010 |
| 2023-10-20 | $6.53 | $6.57 | $6.40 | $6.46 | $6.46 | 4,946,100 |
| 2023-10-19 | $6.66 | $6.70 | $6.52 | $6.56 | $6.56 | 4,711,200 |
| 2023-10-18 | $6.76 | $6.76 | $6.61 | $6.66 | $6.66 | 4,242,260 |
| 2023-10-17 | $6.92 | $6.92 | $6.67 | $6.77 | $6.77 | 5,327,400 |
| 2023-10-16 | $6.95 | $7.05 | $6.87 | $6.90 | $6.90 | 5,409,300 |
| 2023-10-13 | $6.89 | $6.98 | $6.80 | $6.92 | $6.92 | 5,445,000 |
| 2023-10-12 | $6.77 | $6.98 | $6.77 | $6.92 | $6.92 | 8,249,550 |
| 2023-10-11 | $6.67 | $6.87 | $6.67 | $6.73 | $6.73 | 6,485,900 |
| 2023-10-10 | $6.73 | $6.74 | $6.61 | $6.68 | $6.68 | 4,893,800 |
| 2023-10-09 | $6.80 | $6.82 | $6.68 | $6.76 | $6.76 | 4,206,400 |
| 2023-09-28 | $6.86 | $6.90 | $6.73 | $6.80 | $6.80 | 4,114,400 |
| 2023-09-27 | $6.71 | $6.84 | $6.68 | $6.83 | $6.83 | 5,246,410 |
| 2023-09-26 | $6.79 | $6.82 | $6.67 | $6.69 | $6.69 | 3,922,700 |
| 2023-09-25 | $6.75 | $6.84 | $6.73 | $6.80 | $6.80 | 4,101,900 |
| 2023-09-22 | $6.68 | $6.78 | $6.64 | $6.76 | $6.76 | 4,663,060 |
| 2023-09-21 | $6.71 | $6.80 | $6.67 | $6.68 | $6.68 | 3,405,810 |
| 2023-09-20 | $6.70 | $6.82 | $6.70 | $6.75 | $6.75 | 3,060,540 |
| 2023-09-19 | $6.75 | $6.85 | $6.70 | $6.74 | $6.74 | 2,811,800 |
| 2023-09-18 | $6.77 | $6.81 | $6.67 | $6.76 | $6.76 | 4,668,700 |
| 2023-09-15 | $6.73 | $6.83 | $6.69 | $6.77 | $6.77 | 5,344,800 |
| 2023-09-14 | $6.76 | $6.79 | $6.66 | $6.69 | $6.69 | 2,666,500 |
| 2023-09-13 | $6.81 | $6.83 | $6.66 | $6.72 | $6.72 | 3,374,400 |
| 2023-09-12 | $6.77 | $6.88 | $6.76 | $6.78 | $6.78 | 4,406,890 |
| 2023-09-11 | $6.69 | $6.82 | $6.61 | $6.79 | $6.79 | 4,775,900 |
| 2023-09-08 | $6.59 | $6.69 | $6.59 | $6.64 | $6.64 | 2,566,400 |
| 2023-09-07 | $6.71 | $6.75 | $6.58 | $6.62 | $6.62 | 5,004,600 |
| 2023-09-06 | $6.83 | $6.83 | $6.71 | $6.75 | $6.75 | 4,650,600 |
| 2023-09-05 | $6.92 | $6.92 | $6.78 | $6.81 | $6.81 | 4,135,960 |
| 2023-09-04 | $6.92 | $7.05 | $6.89 | $6.94 | $6.94 | 4,193,000 |
| 2023-09-01 | $7.05 | $7.14 | $6.89 | $6.91 | $6.91 | 4,746,580 |
| 2023-08-31 | $7.00 | $7.10 | $6.98 | $7.05 | $7.05 | 5,227,730 |
| 2023-08-30 | $7.21 | $7.21 | $7.03 | $7.07 | $7.07 | 6,028,100 |
| 2023-08-29 | $7.07 | $7.35 | $6.85 | $7.16 | $7.16 | 12,571,030 |
| 2023-08-28 | $7.45 | $7.45 | $7.04 | $7.08 | $7.08 | 19,070,700 |
| 2023-08-25 | $6.79 | $6.97 | $6.70 | $6.80 | $6.80 | 8,459,410 |
| 2023-08-24 | $6.71 | $6.82 | $6.64 | $6.77 | $6.77 | 5,598,220 |
| 2023-08-23 | $6.90 | $6.95 | $6.71 | $6.75 | $6.75 | 6,063,020 |
| 2023-08-22 | $6.91 | $6.98 | $6.67 | $6.88 | $6.88 | 10,593,700 |
| 2023-08-21 | $6.95 | $7.12 | $6.90 | $6.90 | $6.90 | 8,246,830 |
| 2023-08-18 | $7.20 | $7.24 | $6.93 | $6.96 | $6.96 | 12,336,470 |
| 2023-08-17 | $7.10 | $7.24 | $7.07 | $7.16 | $7.16 | 14,917,870 |
| 2023-08-16 | $7.37 | $7.37 | $7.19 | $7.22 | $7.22 | 15,051,820 |
| 2023-08-15 | $7.48 | $7.49 | $7.13 | $7.37 | $7.37 | 20,045,570 |
| 2023-08-14 | $7.28 | $7.59 | $7.18 | $7.38 | $7.38 | 25,314,390 |
| 2023-08-11 | $7.52 | $7.79 | $7.29 | $7.30 | $7.30 | 38,210,370 |
| 2023-08-10 | $7.40 | $7.95 | $7.21 | $7.78 | $7.78 | 54,745,000 |
| 2023-08-09 | $7.50 | $8.14 | $7.35 | $7.44 | $7.44 | 74,591,460 |
| 2023-08-08 | $6.79 | $7.58 | $6.57 | $7.58 | $7.58 | 56,517,720 |
| 2023-08-07 | $7.21 | $7.21 | $6.78 | $6.89 | $6.89 | 50,698,850 |
| 2023-08-04 | $6.72 | $7.39 | $6.70 | $7.39 | $7.39 | 43,950,520 |
| 2023-08-03 | $6.39 | $7.04 | $6.38 | $6.72 | $6.72 | 18,230,840 |
| 2023-08-02 | $6.45 | $6.45 | $6.34 | $6.40 | $6.40 | 3,331,020 |
| 2023-08-01 | $6.38 | $6.41 | $6.33 | $6.36 | $6.36 | 2,448,800 |
| 2023-07-31 | $6.45 | $6.48 | $6.34 | $6.38 | $6.38 | 3,966,500 |
| 2023-07-28 | $6.40 | $6.48 | $6.35 | $6.45 | $6.45 | 4,831,800 |
| 2023-07-27 | $6.34 | $6.42 | $6.28 | $6.41 | $6.41 | 5,147,350 |
| 2023-07-26 | $6.40 | $6.41 | $6.34 | $6.36 | $6.31 | 2,958,300 |
| 2023-07-25 | $6.42 | $6.43 | $6.31 | $6.40 | $6.35 | 3,947,340 |
| 2023-07-24 | $6.33 | $6.40 | $6.20 | $6.39 | $6.34 | 5,219,210 |
| 2023-07-21 | $6.20 | $6.31 | $6.18 | $6.30 | $6.25 | 4,344,300 |
| 2023-07-20 | $6.23 | $6.26 | $6.15 | $6.23 | $6.18 | 3,526,290 |
| 2023-07-19 | $6.23 | $6.28 | $6.16 | $6.18 | $6.13 | 2,844,300 |
| 2023-07-18 | $6.23 | $6.27 | $6.19 | $6.26 | $6.21 | 2,308,570 |
| 2023-07-17 | $6.19 | $6.24 | $6.13 | $6.23 | $6.18 | 2,564,200 |
| 2023-07-14 | $6.20 | $6.20 | $6.13 | $6.18 | $6.13 | 4,220,500 |
| 2023-07-13 | $6.28 | $6.31 | $6.18 | $6.21 | $6.16 | 5,230,490 |
| 2023-07-12 | $6.13 | $6.27 | $6.10 | $6.25 | $6.20 | 8,437,210 |
| 2023-07-11 | $6.02 | $6.15 | $6.02 | $6.15 | $6.10 | 5,111,350 |
| 2023-07-10 | $5.93 | $6.02 | $5.93 | $6.02 | $5.97 | 3,477,100 |
| 2023-07-07 | $5.75 | $5.95 | $5.75 | $5.93 | $5.88 | 4,275,100 |
| 2023-07-06 | $5.79 | $5.80 | $5.75 | $5.77 | $5.73 | 1,456,700 |
| 2023-07-05 | $5.82 | $5.83 | $5.77 | $5.79 | $5.75 | 1,445,800 |
| 2023-07-04 | $5.83 | $5.83 | $5.76 | $5.83 | $5.78 | 1,638,000 |
| 2023-07-03 | $5.78 | $5.82 | $5.76 | $5.81 | $5.77 | 1,567,400 |
| 2023-06-30 | $5.72 | $5.81 | $5.72 | $5.78 | $5.74 | 1,443,300 |
| 2023-06-29 | $5.69 | $5.75 | $5.69 | $5.74 | $5.70 | 1,220,280 |
| 2023-06-28 | $5.72 | $5.75 | $5.62 | $5.68 | $5.64 | 1,859,930 |
| 2023-06-27 | $5.64 | $5.74 | $5.63 | $5.72 | $5.68 | 2,071,700 |
| 2023-06-26 | $5.84 | $5.84 | $5.61 | $5.62 | $5.58 | 3,968,930 |
| 2023-06-21 | $5.82 | $5.89 | $5.81 | $5.83 | $5.78 | 1,528,880 |
| 2023-06-20 | $5.91 | $5.91 | $5.83 | $5.85 | $5.80 | 1,948,900 |
| 2023-06-19 | $5.93 | $5.93 | $5.87 | $5.89 | $5.84 | 2,548,000 |
| 2023-06-16 | $5.94 | $5.97 | $5.91 | $5.92 | $5.87 | 2,171,200 |
| 2023-06-15 | $5.97 | $5.98 | $5.91 | $5.94 | $5.89 | 1,998,300 |
| 2023-06-14 | $5.95 | $5.98 | $5.90 | $5.96 | $5.91 | 2,509,930 |
| 2023-06-13 | $6.01 | $6.02 | $5.92 | $5.95 | $5.90 | 2,369,700 |
| 2023-06-12 | $6.08 | $6.10 | $5.98 | $6.00 | $5.95 | 3,507,590 |
| 2023-06-09 | $6.05 | $6.10 | $5.97 | $6.10 | $6.10 | 3,559,200 |
| 2023-06-08 | $6.08 | $6.11 | $6.02 | $6.02 | $6.02 | 3,209,200 |
| 2023-06-07 | $6.09 | $6.20 | $5.99 | $6.12 | $6.12 | 5,672,280 |
| 2023-06-06 | $5.93 | $6.25 | $5.85 | $6.12 | $6.12 | 12,484,510 |
| 2023-06-05 | $5.86 | $5.93 | $5.82 | $5.90 | $5.90 | 2,732,180 |
| 2023-06-02 | $5.84 | $5.87 | $5.81 | $5.86 | $5.86 | 2,566,890 |
| 2023-06-01 | $5.86 | $5.89 | $5.82 | $5.84 | $5.84 | 2,622,360 |
| 2023-05-31 | $5.89 | $5.95 | $5.81 | $5.88 | $5.88 | 2,873,490 |
| 2023-05-30 | $5.93 | $5.94 | $5.85 | $5.89 | $5.89 | 2,008,140 |
| 2023-05-29 | $5.96 | $5.98 | $5.87 | $5.89 | $5.89 | 2,361,420 |
| 2023-05-26 | $5.87 | $5.94 | $5.81 | $5.93 | $5.93 | 2,555,300 |
| 2023-05-25 | $5.90 | $5.94 | $5.79 | $5.84 | $5.84 | 4,064,110 |
| 2023-05-24 | $6.02 | $6.04 | $5.90 | $5.91 | $5.91 | 4,270,610 |
| 2023-05-23 | $6.06 | $6.11 | $6.04 | $6.04 | $6.04 | 2,650,200 |
| 2023-05-22 | $6.13 | $6.14 | $6.04 | $6.06 | $6.06 | 4,747,700 |
| 2023-05-19 | $6.13 | $6.14 | $6.07 | $6.12 | $6.12 | 2,978,010 |
| 2023-05-18 | $6.18 | $6.21 | $6.12 | $6.13 | $6.13 | 3,585,400 |
| 2023-05-17 | $6.24 | $6.24 | $6.12 | $6.18 | $6.18 | 4,316,500 |
| 2023-05-16 | $6.17 | $6.28 | $6.15 | $6.24 | $6.24 | 5,588,060 |
| 2023-05-15 | $6.18 | $6.23 | $6.03 | $6.17 | $6.17 | 6,796,630 |
| 2023-05-12 | $6.24 | $6.29 | $6.21 | $6.21 | $6.21 | 2,771,400 |
| 2023-05-11 | $6.21 | $6.31 | $6.20 | $6.25 | $6.25 | 3,349,420 |
| 2023-05-10 | $6.26 | $6.29 | $6.15 | $6.19 | $6.19 | 5,921,700 |
| 2023-05-09 | $6.32 | $6.33 | $6.24 | $6.27 | $6.27 | 5,407,380 |
| 2023-05-08 | $6.34 | $6.35 | $6.26 | $6.29 | $6.29 | 5,505,900 |
| 2023-05-05 | $6.45 | $6.46 | $6.30 | $6.34 | $6.34 | 5,697,800 |
| 2023-05-04 | $6.39 | $6.46 | $6.37 | $6.45 | $6.45 | 7,653,100 |
| 2023-05-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2023-05-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2023-04-28 | $6.44 | $6.50 | $6.32 | $6.43 | $6.43 | 8,067,900 |
| 2023-04-27 | $6.30 | $6.52 | $6.26 | $6.42 | $6.42 | 10,382,840 |
| 2023-04-26 | $6.13 | $6.36 | $6.13 | $6.32 | $6.32 | 8,117,690 |
| 2023-04-25 | $6.35 | $6.45 | $6.11 | $6.18 | $6.18 | 13,112,200 |
| 2023-04-24 | $6.15 | $6.40 | $6.09 | $6.36 | $6.36 | 11,429,800 |
| 2023-04-21 | $6.24 | $6.28 | $6.14 | $6.14 | $6.14 | 5,089,300 |
| 2023-04-20 | $6.25 | $6.27 | $6.17 | $6.24 | $6.24 | 3,985,000 |
| 2023-04-19 | $6.28 | $6.32 | $6.23 | $6.25 | $6.25 | 3,624,800 |
| 2023-04-18 | $6.29 | $6.32 | $6.26 | $6.29 | $6.29 | 3,070,000 |
| 2023-04-17 | $6.28 | $6.29 | $6.19 | $6.28 | $6.28 | 3,119,600 |
| 2023-04-14 | $6.31 | $6.37 | $6.23 | $6.26 | $6.26 | 3,599,300 |
| 2023-04-13 | $6.29 | $6.33 | $6.21 | $6.29 | $6.29 | 4,939,500 |
| 2023-04-12 | $6.31 | $6.34 | $6.24 | $6.26 | $6.26 | 3,855,400 |
| 2023-04-11 | $6.28 | $6.30 | $6.24 | $6.29 | $6.29 | 4,842,870 |
| 2023-04-10 | $6.30 | $6.37 | $6.24 | $6.26 | $6.26 | 5,076,400 |
| 2023-04-07 | $6.19 | $6.30 | $6.19 | $6.30 | $6.30 | 4,519,900 |
| 2023-04-06 | $6.22 | $6.23 | $6.17 | $6.19 | $6.19 | 3,404,300 |
| 2023-04-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-04-04 | $6.24 | $6.33 | $6.21 | $6.23 | $6.23 | 5,124,710 |
| 2023-04-03 | $6.11 | $6.26 | $6.11 | $6.21 | $6.21 | 5,949,410 |
| 2023-03-31 | $6.06 | $6.12 | $6.03 | $6.11 | $6.11 | 3,143,410 |
| 2023-03-30 | $6.06 | $6.11 | $6.00 | $6.03 | $6.03 | 3,099,900 |
| 2023-03-29 | $6.19 | $6.20 | $6.08 | $6.09 | $6.09 | 3,441,110 |
| 2023-03-28 | $6.08 | $6.20 | $6.04 | $6.16 | $6.16 | 4,971,080 |
| 2023-03-27 | $6.06 | $6.10 | $6.00 | $6.08 | $6.08 | 3,507,510 |
| 2023-03-24 | $6.10 | $6.15 | $6.05 | $6.06 | $6.06 | 2,912,000 |
| 2023-03-23 | $6.12 | $6.13 | $6.05 | $6.08 | $6.08 | 2,790,400 |
| 2023-03-22 | $6.09 | $6.14 | $6.05 | $6.14 | $6.14 | 2,585,790 |
| 2023-03-21 | $5.98 | $6.07 | $5.98 | $6.06 | $6.06 | 2,555,300 |
| 2023-03-20 | $6.06 | $6.09 | $5.96 | $5.98 | $5.98 | 4,583,110 |
| 2023-03-17 | $6.13 | $6.15 | $6.03 | $6.06 | $6.06 | 4,165,530 |
| 2023-03-16 | $6.10 | $6.17 | $6.06 | $6.08 | $6.08 | 2,298,100 |
| 2023-03-15 | $6.01 | $6.16 | $6.01 | $6.12 | $6.12 | 3,545,490 |
| 2023-03-14 | $6.10 | $6.11 | $5.97 | $6.01 | $6.01 | 3,677,730 |
| 2023-03-13 | $6.10 | $6.13 | $6.00 | $6.09 | $6.09 | 3,998,440 |
| 2023-03-10 | $6.18 | $6.20 | $6.08 | $6.11 | $6.11 | 3,338,250 |
| 2023-03-09 | $6.17 | $6.26 | $6.16 | $6.20 | $6.20 | 3,453,000 |
| 2023-03-08 | $6.15 | $6.20 | $6.13 | $6.16 | $6.16 | 3,820,400 |
| 2023-03-07 | $6.30 | $6.37 | $6.17 | $6.18 | $6.18 | 4,969,450 |
| 2023-03-06 | $6.32 | $6.38 | $6.30 | $6.32 | $6.32 | 3,716,100 |
| 2023-03-03 | $6.32 | $6.35 | $6.26 | $6.33 | $6.33 | 3,662,000 |
| 2023-03-02 | $6.36 | $6.39 | $6.32 | $6.32 | $6.32 | 4,329,100 |
| 2023-03-01 | $6.38 | $6.40 | $6.32 | $6.37 | $6.37 | 3,229,000 |
| 2023-02-28 | $6.28 | $6.37 | $6.25 | $6.37 | $6.37 | 5,060,400 |
| 2023-02-27 | $6.35 | $6.36 | $6.23 | $6.24 | $6.24 | 4,659,000 |
| 2023-02-24 | $6.36 | $6.38 | $6.30 | $6.33 | $6.33 | 2,841,100 |
| 2023-02-23 | $6.39 | $6.45 | $6.33 | $6.36 | $6.36 | 5,966,500 |
| 2023-02-22 | $6.39 | $6.44 | $6.35 | $6.42 | $6.42 | 6,234,560 |
| 2023-02-21 | $6.40 | $6.42 | $6.35 | $6.39 | $6.39 | 5,275,920 |
| 2023-02-20 | $6.38 | $6.41 | $6.26 | $6.39 | $6.39 | 7,999,400 |
| 2023-02-17 | $6.28 | $6.41 | $6.28 | $6.38 | $6.38 | 6,165,400 |
| 2023-02-16 | $6.41 | $6.46 | $6.23 | $6.28 | $6.28 | 7,306,800 |
| 2023-02-15 | $6.42 | $6.45 | $6.38 | $6.41 | $6.41 | 3,622,300 |
| 2023-02-14 | $6.41 | $6.42 | $6.36 | $6.41 | $6.41 | 6,482,150 |
| 2023-02-13 | $6.32 | $6.38 | $6.30 | $6.37 | $6.37 | 5,437,820 |
| 2023-02-10 | $6.28 | $6.35 | $6.26 | $6.31 | $6.31 | 5,207,700 |
| 2023-02-09 | $6.26 | $6.31 | $6.23 | $6.28 | $6.28 | 4,898,110 |
| 2023-02-08 | $6.26 | $6.30 | $6.24 | $6.28 | $6.28 | 5,378,400 |
| 2023-02-07 | $6.23 | $6.27 | $6.19 | $6.24 | $6.24 | 3,939,000 |
| 2023-02-06 | $6.27 | $6.30 | $6.20 | $6.24 | $6.24 | 4,450,200 |
| 2023-02-03 | $6.31 | $6.35 | $6.17 | $6.26 | $6.26 | 7,147,850 |
| 2023-02-02 | $6.25 | $6.37 | $6.25 | $6.29 | $6.29 | 5,825,900 |
| 2023-02-01 | $6.14 | $6.26 | $6.13 | $6.25 | $6.25 | 6,020,530 |
| 2023-01-31 | $6.15 | $6.17 | $6.09 | $6.13 | $6.13 | 5,154,700 |
| 2023-01-30 | $6.10 | $6.19 | $6.10 | $6.18 | $6.18 | 6,185,900 |
| 2023-01-20 | $6.06 | $6.09 | $6.02 | $6.08 | $6.08 | 4,976,700 |
| 2023-01-19 | $5.95 | $6.02 | $5.93 | $5.99 | $5.99 | 4,471,300 |
| 2023-01-18 | $5.93 | $6.00 | $5.93 | $5.99 | $5.99 | 3,417,100 |
| 2023-01-17 | $6.03 | $6.06 | $5.91 | $5.93 | $5.93 | 5,235,700 |
| 2023-01-16 | $5.95 | $6.06 | $5.95 | $6.03 | $6.03 | 5,775,800 |
| 2023-01-13 | $5.92 | $5.97 | $5.87 | $5.95 | $5.95 | 8,216,110 |
| 2023-01-12 | $5.95 | $5.96 | $5.83 | $5.88 | $5.88 | 7,045,380 |
| 2023-01-11 | $6.00 | $6.03 | $5.91 | $5.94 | $5.94 | 8,686,480 |
| 2023-01-10 | $6.03 | $6.05 | $5.94 | $5.98 | $5.98 | 7,340,770 |
| 2023-01-09 | $5.99 | $6.08 | $5.98 | $6.05 | $6.05 | 5,926,420 |
| 2023-01-06 | $6.10 | $6.11 | $5.95 | $5.98 | $5.98 | 7,390,540 |
| 2023-01-05 | $6.17 | $6.17 | $6.03 | $6.10 | $6.10 | 8,216,840 |
| 2023-01-04 | $6.10 | $6.18 | $6.01 | $6.08 | $6.08 | 8,657,200 |
| 2023-01-03 | $5.88 | $6.15 | $5.87 | $6.11 | $6.11 | 13,666,200 |
| 2023-01-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-12-30 | $5.88 | $6.05 | $5.78 | $5.85 | $5.85 | 13,415,780 |
| 2022-12-29 | $5.70 | $5.85 | $5.68 | $5.82 | $5.82 | 15,421,770 |
| 2022-12-28 | $5.74 | $5.81 | $5.69 | $5.69 | $5.69 | 13,391,580 |
| 2022-12-27 | $5.87 | $5.90 | $5.74 | $5.76 | $5.76 | 13,877,800 |
| 2022-12-26 | $5.94 | $5.95 | $5.79 | $5.86 | $5.86 | 14,310,400 |
| 2022-12-23 | $6.08 | $6.13 | $5.87 | $5.90 | $5.90 | 15,257,810 |
| 2022-12-22 | $6.44 | $6.49 | $6.07 | $6.09 | $6.09 | 12,916,600 |
| 2022-12-21 | $6.61 | $6.77 | $6.37 | $6.42 | $6.42 | 10,694,000 |
| 2022-12-20 | $7.08 | $7.10 | $6.60 | $6.64 | $6.64 | 11,593,410 |
| 2022-12-19 | $7.71 | $7.72 | $7.00 | $7.07 | $7.07 | 10,031,040 |
| 2022-12-16 | $7.38 | $7.71 | $7.37 | $7.66 | $7.66 | 11,097,990 |
| 2022-12-15 | $7.40 | $7.61 | $7.36 | $7.39 | $7.39 | 7,901,260 |
| 2022-12-14 | $7.73 | $7.77 | $7.38 | $7.48 | $7.48 | 10,592,040 |
| 2022-12-13 | $7.58 | $8.13 | $7.43 | $7.85 | $7.85 | 15,064,230 |
| 2022-12-12 | $7.29 | $7.64 | $7.23 | $7.59 | $7.59 | 8,942,160 |
| 2022-12-09 | $7.46 | $7.46 | $7.25 | $7.27 | $7.27 | 5,491,880 |
| 2022-12-08 | $7.58 | $7.63 | $7.32 | $7.48 | $7.48 | 10,567,310 |
| 2022-12-07 | $7.35 | $7.93 | $7.26 | $7.64 | $7.64 | 13,168,910 |
| 2022-12-06 | $7.44 | $7.52 | $7.18 | $7.21 | $7.21 | 4,306,300 |
| 2022-12-05 | $7.38 | $7.51 | $7.35 | $7.49 | $7.49 | 4,434,800 |
| 2022-12-01 | $7.29 | $7.32 | $7.18 | $7.23 | $7.23 | 2,653,830 |
| 2022-11-30 | $7.30 | $7.43 | $7.20 | $7.24 | $7.24 | 3,072,890 |
| 2022-11-29 | $7.07 | $7.32 | $7.01 | $7.27 | $7.27 | 3,404,700 |
| 2022-11-28 | $7.18 | $7.26 | $7.00 | $7.05 | $7.05 | 2,563,400 |
| 2022-11-25 | $7.31 | $7.33 | $7.14 | $7.21 | $7.21 | 2,773,560 |
| 2022-11-24 | $7.22 | $7.35 | $7.21 | $7.33 | $7.33 | 2,478,680 |
| 2022-11-23 | $7.36 | $7.45 | $7.14 | $7.21 | $7.21 | 3,181,910 |
| 2022-11-22 | $7.60 | $7.65 | $7.33 | $7.38 | $7.38 | 4,528,450 |
| 2022-11-21 | $7.53 | $7.60 | $7.39 | $7.60 | $7.60 | 2,890,400 |
| 2022-11-18 | $7.52 | $7.65 | $7.50 | $7.55 | $7.55 | 3,989,280 |
| 2022-11-17 | $7.36 | $7.57 | $7.35 | $7.52 | $7.52 | 4,698,480 |
| 2022-11-16 | $7.38 | $7.46 | $7.30 | $7.38 | $7.38 | 3,189,900 |
| 2022-11-15 | $7.35 | $7.44 | $7.31 | $7.38 | $7.38 | 3,065,900 |
| 2022-11-14 | $7.24 | $7.39 | $7.18 | $7.37 | $7.37 | 4,550,900 |
| 2022-11-11 | $7.37 | $7.45 | $7.20 | $7.26 | $7.26 | 5,942,300 |
| 2022-11-10 | $7.29 | $7.35 | $7.19 | $7.27 | $7.27 | 3,894,260 |
| 2022-11-09 | $7.18 | $7.32 | $7.15 | $7.23 | $7.23 | 2,939,010 |
| 2022-11-08 | $7.11 | $7.23 | $7.04 | $7.20 | $7.20 | 3,815,110 |
| 2022-11-07 | $7.02 | $7.16 | $7.01 | $7.13 | $7.13 | 5,508,100 |
| 2022-11-04 | $7.00 | $7.06 | $6.90 | $7.02 | $7.02 | 4,853,400 |
| 2022-11-03 | $7.05 | $7.14 | $6.96 | $6.99 | $6.99 | 5,159,590 |
| 2022-11-02 | $7.12 | $7.25 | $7.05 | $7.08 | $7.08 | 5,126,480 |
| 2022-11-01 | $7.04 | $7.12 | $6.90 | $7.09 | $7.09 | 3,499,040 |
| 2022-10-31 | $6.90 | $7.08 | $6.83 | $6.98 | $6.98 | 3,181,200 |
| 2022-10-28 | $7.11 | $7.19 | $6.90 | $6.92 | $6.92 | 2,807,440 |
| 2022-10-27 | $6.99 | $7.17 | $6.91 | $7.11 | $7.11 | 3,231,000 |
| 2022-10-26 | $6.74 | $7.05 | $6.69 | $6.97 | $6.97 | 3,307,300 |
| 2022-10-25 | $6.85 | $6.88 | $6.61 | $6.70 | $6.70 | 2,496,810 |
| 2022-10-24 | $6.98 | $7.06 | $6.73 | $6.80 | $6.80 | 2,841,600 |
| 2022-10-21 | $7.03 | $7.10 | $6.96 | $6.97 | $6.97 | 1,494,350 |
| 2022-10-20 | $7.01 | $7.15 | $7.00 | $7.03 | $7.03 | 2,328,610 |
| 2022-10-19 | $7.17 | $7.23 | $6.99 | $7.01 | $7.01 | 2,708,010 |
| 2022-10-18 | $7.00 | $7.21 | $6.93 | $7.17 | $7.17 | 4,150,810 |
| 2022-10-17 | $6.85 | $6.99 | $6.83 | $6.93 | $6.93 | 2,620,210 |
| 2022-10-14 | $6.74 | $6.90 | $6.66 | $6.88 | $6.88 | 3,457,790 |
| 2022-10-13 | $6.44 | $6.75 | $6.43 | $6.68 | $6.68 | 3,140,790 |
| 2022-10-12 | $6.34 | $6.47 | $6.24 | $6.47 | $6.47 | 1,514,400 |
| 2022-10-11 | $6.38 | $6.44 | $6.19 | $6.35 | $6.35 | 1,812,770 |
| 2022-10-10 | $6.50 | $6.57 | $6.33 | $6.39 | $6.39 | 1,603,220 |
| 2022-09-30 | $6.45 | $6.56 | $6.45 | $6.49 | $6.49 | 1,523,500 |
| 2022-09-29 | $6.49 | $6.60 | $6.42 | $6.46 | $6.46 | 2,280,800 |
| 2022-09-28 | $6.55 | $6.62 | $6.40 | $6.40 | $6.40 | 1,716,260 |
| 2022-09-27 | $6.38 | $6.55 | $6.38 | $6.54 | $6.54 | 2,124,470 |
| 2022-09-26 | $6.41 | $6.45 | $6.34 | $6.35 | $6.35 | 1,767,380 |
| 2022-09-23 | $6.60 | $6.62 | $6.39 | $6.47 | $6.47 | 2,507,900 |
| 2022-09-22 | $6.75 | $6.75 | $6.56 | $6.57 | $6.57 | 3,249,650 |
| 2022-09-21 | $6.73 | $6.78 | $6.61 | $6.76 | $6.76 | 1,914,920 |
| 2022-09-20 | $6.70 | $6.84 | $6.69 | $6.73 | $6.73 | 2,019,180 |
| 2022-09-19 | $6.76 | $6.80 | $6.61 | $6.68 | $6.68 | 3,040,700 |
| 2022-09-16 | $7.38 | $7.38 | $6.83 | $6.84 | $6.84 | 6,391,210 |
| 2022-09-15 | $7.53 | $7.57 | $7.20 | $7.38 | $7.38 | 4,456,010 |
| 2022-09-14 | $7.42 | $7.51 | $7.32 | $7.51 | $7.51 | 3,236,600 |
| 2022-09-13 | $7.51 | $7.53 | $7.42 | $7.52 | $7.52 | 3,741,100 |
| 2022-09-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-09-09 | $7.39 | $7.50 | $7.39 | $7.45 | $7.45 | 3,671,220 |
| 2022-09-08 | $7.59 | $7.62 | $7.38 | $7.39 | $7.39 | 6,080,680 |
| 2022-09-07 | $7.64 | $7.65 | $7.56 | $7.57 | $7.57 | 6,456,770 |
| 2022-09-06 | $7.67 | $7.72 | $7.59 | $7.72 | $7.72 | 8,109,030 |
| 2022-09-05 | $7.77 | $7.83 | $7.59 | $7.72 | $7.72 | 9,896,850 |
| 2022-09-02 | $8.17 | $8.20 | $7.65 | $7.82 | $7.82 | 18,363,400 |
| 2022-09-01 | $8.09 | $8.38 | $7.91 | $8.27 | $8.27 | 15,997,750 |
| 2022-08-31 | $8.23 | $8.72 | $7.89 | $8.09 | $8.09 | 24,424,440 |
| 2022-08-30 | $7.27 | $8.03 | $7.27 | $8.03 | $8.03 | 11,886,100 |
| 2022-08-29 | $7.30 | $7.39 | $7.22 | $7.30 | $7.30 | 1,603,800 |
| 2022-08-26 | $7.28 | $7.47 | $7.28 | $7.39 | $7.39 | 2,023,210 |
| 2022-08-25 | $7.33 | $7.33 | $7.21 | $7.31 | $7.31 | 1,759,100 |
| 2022-08-24 | $7.39 | $7.43 | $7.18 | $7.27 | $7.27 | 3,175,270 |
| 2022-08-23 | $7.42 | $7.44 | $7.33 | $7.37 | $7.37 | 1,454,610 |
| 2022-08-22 | $7.38 | $7.47 | $7.34 | $7.38 | $7.38 | 1,633,700 |
| 2022-08-19 | $7.42 | $7.51 | $7.32 | $7.41 | $7.41 | 2,458,000 |
| 2022-08-18 | $7.43 | $7.45 | $7.30 | $7.38 | $7.38 | 1,684,550 |
| 2022-08-17 | $7.25 | $7.51 | $7.24 | $7.41 | $7.41 | 3,579,220 |
| 2022-08-16 | $7.27 | $7.33 | $7.22 | $7.25 | $7.25 | 2,848,090 |
| 2022-08-15 | $7.45 | $7.50 | $7.24 | $7.29 | $7.29 | 2,169,130 |
| 2022-08-12 | $7.38 | $7.58 | $7.34 | $7.46 | $7.46 | 3,196,200 |
| 2022-08-11 | $7.37 | $7.38 | $7.25 | $7.35 | $7.35 | 1,680,300 |
| 2022-08-10 | $7.36 | $7.47 | $7.26 | $7.28 | $7.28 | 3,119,540 |
| 2022-08-09 | $7.17 | $7.51 | $7.01 | $7.41 | $7.41 | 6,517,950 |
| 2022-08-08 | $7.07 | $7.15 | $6.99 | $7.10 | $7.10 | 2,423,500 |
| 2022-08-05 | $6.81 | $7.09 | $6.73 | $7.04 | $7.00 | 2,632,100 |
| 2022-08-04 | $6.70 | $6.83 | $6.64 | $6.77 | $6.73 | 1,330,000 |
| 2022-08-03 | $6.69 | $6.93 | $6.68 | $6.70 | $6.66 | 1,805,620 |
| 2022-08-02 | $7.13 | $7.13 | $6.52 | $6.72 | $6.68 | 2,720,760 |
| 2022-08-01 | $7.07 | $7.15 | $6.99 | $7.14 | $7.10 | 993,400 |
| 2022-07-29 | $7.13 | $7.18 | $7.05 | $7.07 | $7.03 | 1,288,300 |
| 2022-07-28 | $7.19 | $7.20 | $7.15 | $7.17 | $7.13 | 1,624,450 |
| 2022-07-27 | $7.14 | $7.15 | $7.09 | $7.15 | $7.11 | 1,014,990 |
| 2022-07-26 | $7.14 | $7.16 | $7.07 | $7.15 | $7.11 | 1,088,290 |
| 2022-07-25 | $7.20 | $7.25 | $7.11 | $7.13 | $7.09 | 1,244,000 |
| 2022-07-22 | $7.22 | $7.23 | $7.12 | $7.20 | $7.16 | 1,557,700 |
| 2022-07-21 | $7.22 | $7.25 | $7.19 | $7.20 | $7.16 | 1,909,400 |
| 2022-07-20 | $7.14 | $7.21 | $7.10 | $7.21 | $7.17 | 2,307,800 |
| 2022-07-19 | $7.09 | $7.14 | $7.04 | $7.12 | $7.08 | 2,075,500 |
| 2022-07-18 | $6.95 | $7.14 | $6.85 | $7.12 | $7.08 | 4,175,130 |
| 2022-07-15 | $7.11 | $7.17 | $6.92 | $7.00 | $6.96 | 1,715,810 |
| 2022-07-14 | $7.01 | $7.13 | $6.97 | $7.11 | $7.07 | 1,490,300 |
| 2022-07-13 | $7.02 | $7.09 | $6.99 | $7.03 | $6.99 | 1,137,600 |
| 2022-07-12 | $7.21 | $7.25 | $7.01 | $7.02 | $6.98 | 1,850,800 |
| 2022-07-11 | $7.27 | $7.31 | $7.20 | $7.23 | $7.19 | 1,571,090 |
| 2022-07-08 | $7.31 | $7.38 | $7.26 | $7.27 | $7.23 | 2,403,100 |
| 2022-07-07 | $7.29 | $7.45 | $7.26 | $7.31 | $7.27 | 2,577,500 |
| 2022-07-06 | $7.58 | $7.61 | $7.29 | $7.34 | $7.30 | 5,120,470 |
| 2022-07-05 | $7.22 | $7.83 | $7.22 | $7.57 | $7.53 | 9,302,090 |
| 2022-07-04 | $7.08 | $7.22 | $7.06 | $7.20 | $7.16 | 3,183,140 |
| 2022-07-01 | $6.98 | $7.08 | $6.95 | $7.08 | $7.04 | 2,429,410 |
| 2022-06-30 | $6.92 | $6.99 | $6.89 | $6.98 | $6.94 | 1,788,800 |
| 2022-06-29 | $7.06 | $7.06 | $6.92 | $6.92 | $6.88 | 1,623,920 |
| 2022-06-28 | $6.97 | $7.05 | $6.94 | $7.04 | $7.00 | 2,259,210 |
| 2022-06-27 | $6.93 | $7.05 | $6.92 | $6.98 | $6.94 | 1,708,830 |
| 2022-06-24 | $6.92 | $6.95 | $6.88 | $6.93 | $6.89 | 1,731,410 |
| 2022-06-23 | $6.93 | $6.96 | $6.83 | $6.92 | $6.88 | 2,148,250 |
| 2022-06-22 | $6.98 | $7.00 | $6.90 | $6.92 | $6.88 | 1,054,300 |
| 2022-06-21 | $7.03 | $7.05 | $6.92 | $6.98 | $6.94 | 1,483,600 |
| 2022-06-20 | $6.96 | $7.05 | $6.94 | $7.03 | $6.99 | 1,625,730 |
| 2022-06-17 | $6.93 | $7.02 | $6.85 | $6.96 | $6.92 | 1,914,300 |
| 2022-06-16 | $7.11 | $7.11 | $6.95 | $6.96 | $6.92 | 4,415,340 |
| 2022-06-15 | $6.93 | $7.45 | $6.90 | $7.10 | $7.06 | 6,223,500 |
| 2022-06-14 | $6.88 | $6.93 | $6.71 | $6.92 | $6.88 | 1,556,410 |
| 2022-06-13 | $6.92 | $6.98 | $6.86 | $6.93 | $6.89 | 1,286,200 |
| 2022-06-10 | $6.90 | $6.98 | $6.85 | $6.95 | $6.91 | 1,380,850 |
| 2022-06-09 | $7.03 | $7.03 | $6.85 | $6.86 | $6.82 | 1,955,600 |
| 2022-06-08 | $7.00 | $7.05 | $6.85 | $6.95 | $6.91 | 2,690,530 |
| 2022-06-07 | $7.06 | $7.06 | $6.91 | $6.96 | $6.92 | 2,457,830 |
| 2022-06-06 | $7.01 | $7.07 | $6.93 | $7.02 | $6.98 | 2,055,800 |
| 2022-06-02 | $6.91 | $7.00 | $6.80 | $6.99 | $6.95 | 1,933,400 |
| 2022-06-01 | $6.88 | $6.95 | $6.84 | $6.93 | $6.89 | 1,282,600 |
| 2022-05-31 | $6.87 | $6.90 | $6.79 | $6.89 | $6.85 | 1,404,300 |
| 2022-05-30 | $6.81 | $6.85 | $6.71 | $6.83 | $6.79 | 1,298,900 |
| 2022-05-27 | $6.75 | $6.85 | $6.70 | $6.73 | $6.69 | 1,049,200 |
| 2022-05-26 | $6.80 | $6.82 | $6.63 | $6.72 | $6.68 | 1,281,500 |
| 2022-05-25 | $6.52 | $6.81 | $6.52 | $6.72 | $6.68 | 1,131,310 |
| 2022-05-24 | $6.82 | $6.91 | $6.60 | $6.60 | $6.56 | 1,806,100 |
| 2022-05-23 | $6.78 | $6.87 | $6.75 | $6.87 | $6.83 | 1,126,440 |
| 2022-05-20 | $6.77 | $6.89 | $6.76 | $6.80 | $6.76 | 1,331,900 |
| 2022-05-19 | $6.74 | $6.87 | $6.71 | $6.79 | $6.75 | 1,231,240 |
| 2022-05-18 | $6.70 | $7.00 | $6.68 | $6.85 | $6.81 | 3,196,360 |
| 2022-05-17 | $6.80 | $6.80 | $6.65 | $6.67 | $6.63 | 1,372,600 |
| 2022-05-16 | $6.78 | $6.91 | $6.74 | $6.80 | $6.76 | 1,689,240 |
| 2022-05-13 | $6.79 | $6.84 | $6.68 | $6.74 | $6.70 | 3,459,920 |
| 2022-05-12 | $6.63 | $6.77 | $6.56 | $6.75 | $6.71 | 1,173,820 |
| 2022-05-11 | $6.74 | $6.87 | $6.64 | $6.64 | $6.60 | 1,972,210 |
| 2022-05-10 | $6.94 | $6.94 | $6.66 | $6.74 | $6.70 | 1,682,220 |
| 2022-05-09 | $6.61 | $6.90 | $6.50 | $6.87 | $6.83 | 2,149,490 |
| 2022-05-06 | $6.45 | $6.62 | $6.40 | $6.55 | $6.51 | 1,170,310 |
| 2022-05-05 | $6.41 | $6.63 | $6.30 | $6.54 | $6.50 | 1,866,700 |
| 2022-05-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.30 | 0 |
| 2022-05-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.30 | 0 |
| 2022-04-29 | $6.15 | $6.36 | $6.06 | $6.34 | $6.30 | 1,791,820 |
| 2022-04-28 | $6.01 | $6.07 | $5.89 | $6.03 | $6.00 | 1,669,210 |
| 2022-04-27 | $5.96 | $6.10 | $5.68 | $6.04 | $6.01 | 3,357,570 |
| 2022-04-26 | $6.35 | $6.41 | $5.90 | $5.97 | $5.94 | 2,509,870 |
| 2022-04-25 | $7.15 | $7.15 | $6.44 | $6.44 | $6.40 | 2,832,720 |
| 2022-04-22 | $7.15 | $7.19 | $7.00 | $7.16 | $7.12 | 1,873,010 |
| 2022-04-21 | $7.44 | $7.45 | $7.15 | $7.17 | $7.13 | 1,884,810 |
| 2022-04-20 | $7.63 | $7.67 | $7.38 | $7.42 | $7.38 | 1,249,380 |
| 2022-04-19 | $7.68 | $7.70 | $7.57 | $7.61 | $7.57 | 1,572,540 |
| 2022-04-18 | $7.51 | $7.70 | $7.34 | $7.70 | $7.66 | 2,145,560 |
| 2022-04-15 | $7.52 | $7.58 | $7.45 | $7.51 | $7.47 | 1,697,830 |
| 2022-04-14 | $7.28 | $7.62 | $7.28 | $7.51 | $7.47 | 1,836,200 |
| 2022-04-13 | $7.41 | $7.48 | $7.27 | $7.30 | $7.26 | 1,240,570 |
| 2022-04-12 | $7.20 | $7.45 | $7.20 | $7.42 | $7.38 | 1,588,500 |
| 2022-04-11 | $7.40 | $7.41 | $7.17 | $7.18 | $7.14 | 1,500,800 |
| 2022-04-08 | $7.54 | $7.55 | $7.36 | $7.37 | $7.33 | 1,775,900 |
| 2022-04-07 | $7.70 | $7.81 | $7.56 | $7.56 | $7.52 | 1,499,230 |
| 2022-04-06 | $7.65 | $7.77 | $7.63 | $7.74 | $7.70 | 1,845,500 |
| 2022-04-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.64 | 0 |
| 2022-04-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.64 | 0 |
| 2022-04-01 | $7.65 | $7.74 | $7.47 | $7.68 | $7.64 | 1,859,670 |
| 2022-03-31 | $7.61 | $7.80 | $7.61 | $7.68 | $7.64 | 1,737,860 |
| 2022-03-30 | $7.64 | $7.64 | $7.52 | $7.61 | $7.57 | 1,412,620 |
| 2022-03-29 | $7.66 | $7.67 | $7.48 | $7.59 | $7.55 | 1,180,130 |
| 2022-03-28 | $7.78 | $7.80 | $7.54 | $7.58 | $7.54 | 1,726,910 |
| 2022-03-25 | $7.63 | $7.90 | $7.63 | $7.68 | $7.64 | 3,565,070 |
| 2022-03-24 | $7.43 | $7.68 | $7.41 | $7.63 | $7.59 | 2,357,650 |
| 2022-03-23 | $7.62 | $7.62 | $7.45 | $7.51 | $7.47 | 1,446,020 |
| 2022-03-22 | $7.55 | $7.63 | $7.46 | $7.55 | $7.51 | 1,119,570 |
| 2022-03-21 | $7.43 | $7.65 | $7.43 | $7.59 | $7.55 | 1,785,550 |
| 2022-03-18 | $7.32 | $7.48 | $7.27 | $7.45 | $7.41 | 1,647,290 |
| 2022-03-17 | $7.27 | $7.47 | $7.20 | $7.33 | $7.29 | 2,301,060 |
| 2022-03-16 | $7.14 | $7.29 | $6.93 | $7.22 | $7.18 | 2,504,900 |
| 2022-03-15 | $7.42 | $7.66 | $7.09 | $7.14 | $7.10 | 2,417,890 |
| 2022-03-14 | $7.62 | $7.85 | $7.53 | $7.54 | $7.50 | 2,706,070 |
| 2022-03-11 | $7.38 | $7.60 | $7.25 | $7.58 | $7.54 | 2,104,720 |
| 2022-03-10 | $7.30 | $7.48 | $7.30 | $7.40 | $7.36 | 1,284,310 |
| 2022-03-09 | $7.59 | $7.59 | $7.00 | $7.27 | $7.23 | 3,206,890 |
| 2022-03-08 | $7.78 | $7.82 | $7.51 | $7.51 | $7.47 | 2,398,010 |
| 2022-03-07 | $7.97 | $8.01 | $7.77 | $7.78 | $7.74 | 2,225,430 |
| 2022-03-04 | $7.94 | $8.00 | $7.88 | $7.94 | $7.90 | 2,198,700 |
| 2022-03-03 | $7.89 | $7.96 | $7.88 | $7.91 | $7.87 | 1,525,900 |
| 2022-03-02 | $7.86 | $7.92 | $7.79 | $7.88 | $7.84 | 1,296,310 |
| 2022-03-01 | $7.86 | $7.91 | $7.82 | $7.86 | $7.82 | 929,700 |
| 2022-02-28 | $7.82 | $7.99 | $7.76 | $7.86 | $7.82 | 1,602,220 |
| 2022-02-25 | $7.70 | $7.85 | $7.70 | $7.78 | $7.74 | 1,202,700 |
| 2022-02-24 | $7.88 | $7.95 | $7.60 | $7.69 | $7.65 | 2,128,700 |
| 2022-02-23 | $7.81 | $7.96 | $7.81 | $7.89 | $7.85 | 1,357,500 |
| 2022-02-22 | $7.86 | $7.87 | $7.75 | $7.83 | $7.79 | 1,378,600 |
| 2022-02-21 | $7.76 | $7.91 | $7.76 | $7.88 | $7.84 | 1,342,300 |
| 2022-02-18 | $7.70 | $7.79 | $7.70 | $7.77 | $7.73 | 742,400 |
| 2022-02-17 | $7.80 | $7.85 | $7.72 | $7.74 | $7.70 | 753,790 |
| 2022-02-16 | $7.80 | $7.85 | $7.74 | $7.81 | $7.77 | 802,900 |
| 2022-02-15 | $7.65 | $7.85 | $7.65 | $7.77 | $7.73 | 989,950 |
| 2022-02-14 | $7.70 | $7.78 | $7.61 | $7.72 | $7.68 | 1,201,700 |
| 2022-02-11 | $7.89 | $7.89 | $7.66 | $7.72 | $7.68 | 1,793,600 |
| 2022-02-10 | $7.90 | $7.98 | $7.88 | $7.91 | $7.87 | 1,566,000 |
| 2022-02-09 | $7.87 | $7.93 | $7.85 | $7.88 | $7.84 | 1,722,910 |
| 2022-02-08 | $7.80 | $7.90 | $7.71 | $7.89 | $7.85 | 1,591,700 |
| 2022-02-07 | $7.65 | $7.79 | $7.61 | $7.75 | $7.71 | 1,318,700 |
| 2022-02-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.55 | 0 |
| 2022-02-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.55 | 0 |
| 2022-02-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.55 | 0 |
| 2022-02-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.55 | 0 |
| 2022-01-28 | $7.60 | $7.68 | $7.52 | $7.59 | $7.55 | 1,405,230 |
| 2022-01-27 | $7.64 | $7.72 | $7.45 | $7.57 | $7.53 | 2,231,820 |
| 2022-01-26 | $7.70 | $7.78 | $7.53 | $7.64 | $7.60 | 1,570,970 |
| 2022-01-25 | $8.12 | $8.16 | $7.65 | $7.70 | $7.66 | 3,112,800 |
| 2022-01-24 | $8.24 | $8.29 | $8.08 | $8.10 | $8.05 | 2,608,180 |
| 2022-01-21 | $8.70 | $8.70 | $8.24 | $8.24 | $8.19 | 4,209,690 |
| 2022-01-20 | $8.75 | $8.90 | $8.62 | $8.65 | $8.60 | 3,214,600 |
| 2022-01-19 | $8.75 | $8.84 | $8.62 | $8.75 | $8.70 | 3,201,540 |
| 2022-01-18 | $9.15 | $9.15 | $8.71 | $8.77 | $8.72 | 7,020,940 |
| 2022-01-17 | $9.25 | $9.46 | $9.03 | $9.16 | $9.11 | 4,022,870 |
| 2022-01-14 | $9.19 | $9.28 | $9.06 | $9.17 | $9.12 | 4,114,280 |
| 2022-01-13 | $9.24 | $9.32 | $9.09 | $9.09 | $9.04 | 5,292,640 |
| 2022-01-12 | $8.85 | $9.28 | $8.82 | $9.26 | $9.21 | 8,856,630 |
| 2022-01-11 | $8.84 | $8.97 | $8.83 | $8.89 | $8.84 | 2,319,010 |
| 2022-01-10 | $8.97 | $8.97 | $8.80 | $8.84 | $8.79 | 2,527,200 |
| 2022-01-07 | $9.07 | $9.08 | $8.86 | $8.89 | $8.84 | 4,366,250 |
| 2022-01-06 | $8.70 | $9.17 | $8.70 | $8.97 | $8.92 | 6,011,530 |
| 2022-01-05 | $8.91 | $9.00 | $8.66 | $8.70 | $8.65 | 3,908,900 |
| 2022-01-04 | $8.92 | $9.05 | $8.88 | $8.95 | $8.90 | 4,887,680 |
| 2022-01-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.83 | 0 |
| 2021-12-31 | $8.77 | $8.99 | $8.73 | $8.88 | $8.83 | 3,744,000 |
| 2021-12-30 | $8.62 | $8.78 | $8.59 | $8.73 | $8.68 | 2,684,310 |
| 2021-12-29 | $8.63 | $8.85 | $8.55 | $8.63 | $8.58 | 3,792,160 |
| 2021-12-28 | $8.67 | $8.67 | $8.52 | $8.61 | $8.56 | 2,584,600 |
| 2021-12-27 | $8.53 | $8.69 | $8.50 | $8.69 | $8.64 | 4,139,900 |
| 2021-12-24 | $8.39 | $8.60 | $8.37 | $8.53 | $8.48 | 4,409,060 |
| 2021-12-23 | $8.47 | $8.49 | $8.30 | $8.30 | $8.25 | 2,392,900 |
| 2021-12-22 | $8.43 | $8.50 | $8.37 | $8.47 | $8.42 | 2,587,700 |
| 2021-12-21 | $8.37 | $8.48 | $8.32 | $8.43 | $8.38 | 1,716,950 |
| 2021-12-20 | $8.35 | $8.43 | $8.28 | $8.37 | $8.32 | 1,710,800 |
| 2021-12-17 | $8.40 | $8.44 | $8.30 | $8.32 | $8.27 | 2,734,940 |
| 2021-12-16 | $8.63 | $8.70 | $8.31 | $8.42 | $8.37 | 6,209,440 |
| 2021-12-15 | $8.81 | $8.82 | $8.61 | $8.65 | $8.60 | 1,920,200 |
| 2021-12-14 | $8.66 | $8.80 | $8.63 | $8.78 | $8.73 | 1,857,710 |
| 2021-12-13 | $8.62 | $8.70 | $8.57 | $8.67 | $8.62 | 1,396,150 |
| 2021-12-10 | $8.61 | $8.67 | $8.55 | $8.62 | $8.57 | 1,341,450 |
| 2021-12-09 | $8.46 | $8.69 | $8.46 | $8.60 | $8.55 | 1,855,800 |
| 2021-12-08 | $8.41 | $8.50 | $8.36 | $8.50 | $8.45 | 1,153,730 |
| 2021-12-07 | $8.65 | $8.67 | $8.39 | $8.40 | $8.35 | 1,990,350 |
| 2021-12-06 | $8.41 | $8.65 | $8.35 | $8.58 | $8.53 | 2,750,490 |
| 2021-12-03 | $8.42 | $8.42 | $8.42 | $8.42 | $8.37 | 1,940,700 |
| 2021-12-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.34 | 2,384,170 |
| 2021-12-01 | $8.55 | $8.59 | $8.40 | $8.57 | $8.52 | 1,860,620 |
| 2021-11-30 | $8.44 | $8.58 | $8.42 | $8.55 | $8.50 | 1,961,150 |
| 2021-11-29 | $8.69 | $8.88 | $8.42 | $8.44 | $8.39 | 3,044,070 |
| 2021-11-26 | $8.93 | $8.93 | $8.60 | $8.65 | $8.60 | 1,997,200 |
| 2021-11-25 | $8.85 | $8.94 | $8.80 | $8.86 | $8.81 | 1,577,280 |
| 2021-11-24 | $9.02 | $9.02 | $8.75 | $8.85 | $8.80 | 2,195,200 |
| 2021-11-23 | $8.99 | $9.05 | $8.91 | $8.99 | $8.94 | 1,686,000 |
| 2021-11-22 | $8.89 | $9.15 | $8.89 | $8.99 | $8.94 | 2,612,160 |
| 2021-11-19 | $8.88 | $8.91 | $8.75 | $8.89 | $8.84 | 1,192,360 |
| 2021-11-18 | $9.00 | $9.06 | $8.82 | $8.87 | $8.82 | 1,209,180 |
| 2021-11-17 | $8.91 | $9.06 | $8.88 | $9.00 | $8.95 | 1,622,000 |
| 2021-11-16 | $9.00 | $9.06 | $8.90 | $8.94 | $8.89 | 1,438,500 |
| 2021-11-15 | $8.78 | $9.04 | $8.73 | $9.00 | $8.95 | 2,794,000 |
| 2021-11-12 | $8.74 | $8.79 | $8.67 | $8.77 | $8.72 | 1,062,700 |
| 2021-11-11 | $8.85 | $8.86 | $8.65 | $8.72 | $8.67 | 1,424,100 |
| 2021-11-10 | $8.65 | $8.77 | $8.54 | $8.75 | $8.70 | 1,526,120 |
| 2021-11-09 | $8.35 | $8.66 | $8.35 | $8.65 | $8.60 | 1,440,030 |
| 2021-11-08 | $8.47 | $8.48 | $8.26 | $8.37 | $8.32 | 1,432,700 |
| 2021-11-05 | $8.74 | $8.74 | $8.74 | $8.74 | $8.69 | 2,084,860 |
| 2021-11-04 | $8.60 | $8.85 | $8.60 | $8.74 | $8.69 | 1,322,000 |
| 2021-11-03 | $8.55 | $8.87 | $8.55 | $8.71 | $8.66 | 1,329,000 |
| 2021-11-02 | $8.60 | $8.66 | $8.40 | $8.55 | $8.50 | 2,115,000 |
| 2021-11-01 | $8.49 | $8.73 | $8.42 | $8.64 | $8.59 | 1,201,210 |
| 2021-10-29 | $8.47 | $8.53 | $8.40 | $8.49 | $8.44 | 1,171,390 |
| 2021-10-28 | $8.42 | $8.53 | $8.35 | $8.47 | $8.42 | 1,351,360 |
| 2021-10-27 | $8.76 | $8.76 | $8.34 | $8.42 | $8.37 | 2,171,640 |
| 2021-10-26 | $8.79 | $8.88 | $8.66 | $8.76 | $8.71 | 1,115,550 |
| 2021-10-25 | $8.64 | $8.95 | $8.51 | $8.81 | $8.76 | 1,517,400 |
| 2021-10-22 | $8.81 | $8.91 | $8.63 | $8.63 | $8.58 | 1,535,050 |
| 2021-10-21 | $9.02 | $9.07 | $8.73 | $8.82 | $8.77 | 2,683,400 |
| 2021-10-20 | $8.98 | $9.06 | $8.91 | $9.03 | $8.98 | 1,225,200 |
| 2021-10-19 | $8.90 | $9.05 | $8.88 | $8.98 | $8.93 | 1,521,730 |
| 2021-10-18 | $9.08 | $9.11 | $8.87 | $8.93 | $8.88 | 2,388,000 |
| 2021-10-15 | $9.25 | $9.28 | $9.07 | $9.08 | $9.03 | 1,399,600 |
| 2021-10-14 | $9.17 | $9.28 | $9.10 | $9.19 | $9.14 | 1,271,900 |
| 2021-10-13 | $9.28 | $9.33 | $8.99 | $9.17 | $9.12 | 2,124,190 |
| 2021-10-12 | $9.61 | $9.61 | $9.18 | $9.28 | $9.23 | 2,381,510 |
| 2021-10-11 | $9.62 | $9.76 | $9.57 | $9.61 | $9.56 | 1,533,950 |
| 2021-10-08 | $9.65 | $9.77 | $9.48 | $9.56 | $9.51 | 1,965,210 |
| 2021-10-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.43 | 0 |
| 2021-10-06 | $9.48 | $9.48 | $9.48 | $9.48 | $9.43 | 0 |
| 2021-09-30 | $9.53 | $9.63 | $9.20 | $9.48 | $9.43 | 2,756,000 |
| 2021-09-29 | $9.95 | $9.96 | $9.34 | $9.39 | $9.34 | 4,744,110 |
| 2021-09-28 | $9.95 | $10.13 | $9.93 | $9.98 | $9.92 | 2,262,800 |
| 2021-09-27 | $10.30 | $10.37 | $9.92 | $9.95 | $9.89 | 4,680,310 |
| 2021-09-24 | $10.70 | $10.72 | $10.18 | $10.22 | $10.16 | 6,418,020 |
| 2021-09-23 | $10.76 | $11.04 | $10.60 | $10.65 | $10.59 | 6,929,200 |
| 2021-09-22 | $10.43 | $10.96 | $10.36 | $10.85 | $10.79 | 7,936,900 |
| 2021-09-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.42 | 0 |
| 2021-09-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.42 | 0 |
| 2021-09-17 | $10.26 | $10.49 | $10.05 | $10.48 | $10.42 | 5,008,950 |
| 2021-09-16 | $10.07 | $10.36 | $10.04 | $10.18 | $10.12 | 4,069,750 |
| 2021-09-15 | $10.10 | $10.26 | $9.92 | $10.10 | $10.04 | 4,493,800 |
| 2021-09-14 | $10.64 | $10.64 | $10.07 | $10.09 | $10.03 | 7,933,670 |
| 2021-09-13 | $10.28 | $10.64 | $10.20 | $10.59 | $10.53 | 9,338,040 |
| 2021-09-10 | $10.07 | $10.50 | $9.96 | $10.36 | $10.30 | 7,567,320 |
| 2021-09-09 | $10.17 | $10.42 | $10.06 | $10.08 | $10.02 | 6,595,210 |
| 2021-09-08 | $10.12 | $10.19 | $10.05 | $10.16 | $10.10 | 3,560,800 |
| 2021-09-07 | $10.03 | $10.19 | $10.01 | $10.12 | $10.06 | 4,359,090 |
| 2021-09-06 | $10.05 | $10.34 | $9.98 | $10.09 | $10.03 | 7,670,450 |
| 2021-09-03 | $9.76 | $10.24 | $9.70 | $10.10 | $10.04 | 7,933,160 |
| 2021-09-02 | $9.58 | $9.80 | $9.49 | $9.68 | $9.63 | 3,169,170 |
| 2021-09-01 | $9.45 | $9.80 | $9.37 | $9.64 | $9.59 | 2,947,110 |
| 2021-08-31 | $9.96 | $10.00 | $9.35 | $9.47 | $9.42 | 5,824,400 |
| 2021-08-30 | $9.63 | $9.94 | $9.57 | $9.86 | $9.80 | 3,203,110 |
| 2021-08-27 | $9.77 | $9.82 | $9.64 | $9.69 | $9.64 | 2,599,360 |
| 2021-08-26 | $9.85 | $9.97 | $9.70 | $9.77 | $9.72 | 4,628,300 |
| 2021-08-25 | $9.92 | $10.13 | $9.86 | $9.91 | $9.85 | 4,488,340 |
| 2021-08-24 | $10.18 | $10.18 | $9.85 | $9.97 | $9.91 | 5,683,910 |
| 2021-08-23 | $9.93 | $10.37 | $9.70 | $10.18 | $10.12 | 11,767,300 |
| 2021-08-20 | $9.60 | $9.98 | $9.52 | $9.72 | $9.67 | 7,620,870 |
| 2021-08-19 | $10.34 | $10.53 | $9.75 | $10.01 | $9.95 | 17,790,170 |
| 2021-08-18 | $9.32 | $10.24 | $9.16 | $10.24 | $10.18 | 16,441,310 |
| 2021-08-17 | $9.51 | $9.51 | $9.23 | $9.31 | $9.26 | 3,496,800 |
| 2021-08-16 | $9.70 | $9.74 | $9.44 | $9.50 | $9.45 | 4,898,320 |
| 2021-08-13 | $9.04 | $9.65 | $9.02 | $9.60 | $9.55 | 7,564,180 |
| 2021-08-12 | $8.99 | $9.18 | $8.99 | $9.09 | $9.04 | 1,841,620 |
| 2021-08-11 | $9.03 | $9.10 | $8.89 | $9.04 | $8.99 | 2,556,770 |
| 2021-08-10 | $9.37 | $9.37 | $9.00 | $9.09 | $9.04 | 2,530,310 |
| 2021-08-09 | $8.95 | $9.24 | $8.95 | $9.15 | $9.10 | 1,833,100 |
| 2021-08-06 | $9.23 | $9.27 | $9.01 | $9.15 | $9.10 | 2,359,080 |
| 2021-08-05 | $9.23 | $9.58 | $9.19 | $9.23 | $9.18 | 2,955,630 |
| 2021-08-04 | $9.38 | $9.40 | $9.22 | $9.30 | $9.25 | 2,556,170 |
| 2021-08-03 | $9.16 | $9.45 | $9.10 | $9.38 | $9.33 | 4,137,440 |
| 2021-08-02 | $8.87 | $9.22 | $8.84 | $9.16 | $9.11 | 3,310,210 |
| 2021-07-30 | $9.01 | $9.06 | $8.79 | $8.91 | $8.86 | 3,970,330 |
| 2021-07-29 | $9.16 | $9.22 | $8.97 | $9.04 | $8.99 | 2,908,960 |
| 2021-07-28 | $8.95 | $9.19 | $8.72 | $9.04 | $8.99 | 2,989,280 |
| 2021-07-27 | $9.26 | $9.31 | $8.92 | $8.95 | $8.90 | 4,618,320 |
| 2021-07-26 | $9.69 | $9.69 | $9.20 | $9.25 | $9.20 | 4,244,980 |
| 2021-07-23 | $9.41 | $9.86 | $9.30 | $9.69 | $9.64 | 5,895,170 |
| 2021-07-22 | $9.36 | $9.55 | $9.03 | $9.50 | $9.45 | 5,685,380 |
| 2021-07-21 | $9.19 | $9.35 | $9.12 | $9.26 | $9.21 | 3,105,680 |
| 2021-07-20 | $9.36 | $9.57 | $9.10 | $9.19 | $9.14 | 4,173,730 |
| 2021-07-19 | $9.41 | $9.62 | $9.28 | $9.47 | $9.42 | 3,444,570 |
| 2021-07-16 | $9.64 | $9.64 | $9.24 | $9.41 | $9.36 | 3,809,740 |
| 2021-07-15 | $9.70 | $9.74 | $9.46 | $9.60 | $9.52 | 3,674,910 |
| 2021-07-14 | $9.63 | $9.86 | $9.47 | $9.74 | $9.65 | 5,577,360 |
| 2021-07-13 | $9.93 | $9.96 | $9.53 | $9.64 | $9.56 | 8,106,370 |
| 2021-07-12 | $9.61 | $10.09 | $9.58 | $10.03 | $9.94 | 12,392,770 |
| 2021-07-09 | $9.57 | $9.84 | $9.43 | $9.52 | $9.44 | 7,948,120 |
| 2021-07-08 | $9.77 | $9.87 | $9.40 | $9.64 | $9.56 | 10,039,140 |
| 2021-07-07 | $9.75 | $10.29 | $9.39 | $9.49 | $9.41 | 17,165,490 |
| 2021-07-06 | $8.60 | $9.47 | $8.60 | $9.47 | $9.39 | 5,801,400 |
| 2021-07-05 | $8.73 | $8.75 | $8.54 | $8.61 | $8.53 | 3,089,300 |
| 2021-07-02 | $9.15 | $9.22 | $8.71 | $8.73 | $8.65 | 6,587,790 |
| 2021-07-01 | $9.18 | $9.41 | $9.07 | $9.22 | $9.14 | 8,700,530 |
| 2021-06-30 | $8.89 | $9.25 | $8.89 | $9.20 | $9.12 | 6,377,390 |
| 2021-06-29 | $9.04 | $9.23 | $8.88 | $8.88 | $8.80 | 5,698,500 |
| 2021-06-28 | $8.95 | $9.12 | $8.79 | $9.04 | $8.96 | 3,794,680 |
| 2021-06-25 | $8.75 | $8.99 | $8.66 | $8.96 | $8.88 | 2,357,350 |
| 2021-06-24 | $9.04 | $9.08 | $8.73 | $8.76 | $8.68 | 3,053,750 |
| 2021-06-23 | $9.02 | $9.13 | $8.90 | $9.04 | $8.96 | 2,825,340 |
| 2021-06-22 | $9.23 | $9.25 | $8.95 | $9.04 | $8.96 | 3,753,330 |
| 2021-06-21 | $8.93 | $9.18 | $8.85 | $9.16 | $9.08 | 5,530,310 |
| 2021-06-18 | $8.90 | $9.20 | $8.72 | $8.96 | $8.88 | 3,248,940 |
| 2021-06-17 | $8.85 | $8.97 | $8.79 | $8.81 | $8.73 | 2,907,300 |
| 2021-06-16 | $8.48 | $8.96 | $8.48 | $8.93 | $8.85 | 4,849,620 |
| 2021-06-15 | $8.50 | $8.73 | $8.34 | $8.55 | $8.48 | 3,161,700 |
| 2021-06-14 | $8.49 | $8.49 | $8.49 | $8.49 | $8.42 | 0 |
| 2021-06-11 | $8.78 | $8.82 | $8.48 | $8.49 | $8.42 | 6,933,750 |
| 2021-06-10 | $9.09 | $9.16 | $8.88 | $8.88 | $8.80 | 5,784,110 |
| 2021-06-09 | $8.95 | $9.42 | $8.82 | $9.11 | $9.03 | 7,581,960 |
| 2021-06-08 | $8.90 | $8.94 | $8.74 | $8.92 | $8.84 | 4,683,870 |
| 2021-06-07 | $8.84 | $8.93 | $8.72 | $8.92 | $8.84 | 4,954,250 |
| 2021-06-04 | $9.14 | $9.14 | $8.81 | $8.84 | $8.76 | 6,065,680 |
| 2021-06-03 | $8.96 | $9.19 | $8.81 | $9.12 | $9.04 | 8,808,320 |
| 2021-06-02 | $8.87 | $9.05 | $8.75 | $8.95 | $8.87 | 7,821,250 |
| 2021-06-01 | $9.04 | $9.15 | $8.82 | $8.90 | $8.82 | 14,354,810 |
| 2021-05-31 | $9.25 | $9.55 | $8.93 | $9.30 | $9.22 | 28,981,890 |
| 2021-05-28 | $7.91 | $8.68 | $7.90 | $8.68 | $8.60 | 7,760,040 |
| 2021-05-27 | $7.92 | $7.95 | $7.87 | $7.89 | $7.82 | 1,059,040 |
| 2021-05-26 | $7.91 | $7.99 | $7.86 | $7.92 | $7.85 | 1,400,100 |
| 2021-05-25 | $7.81 | $7.92 | $7.77 | $7.89 | $7.82 | 1,151,000 |
| 2021-05-24 | $7.85 | $7.85 | $7.74 | $7.81 | $7.74 | 744,760 |
| 2021-05-21 | $7.75 | $7.84 | $7.75 | $7.79 | $7.72 | 936,500 |
| 2021-05-20 | $7.81 | $7.93 | $7.71 | $7.83 | $7.76 | 1,236,800 |
| 2021-05-19 | $8.04 | $8.04 | $7.81 | $7.89 | $7.82 | 1,909,100 |
| 2021-05-18 | $7.90 | $8.00 | $7.77 | $7.84 | $7.77 | 1,890,220 |
| 2021-05-17 | $7.97 | $8.10 | $7.90 | $7.93 | $7.86 | 2,010,370 |
| 2021-05-14 | $8.03 | $8.10 | $7.90 | $7.97 | $7.90 | 1,861,800 |
| 2021-05-13 | $8.04 | $8.14 | $7.98 | $8.03 | $7.96 | 2,055,200 |
| 2021-05-12 | $7.86 | $8.09 | $7.85 | $8.03 | $7.96 | 1,995,640 |
| 2021-05-11 | $7.81 | $7.94 | $7.78 | $7.86 | $7.79 | 1,568,500 |
| 2021-05-10 | $7.71 | $7.94 | $7.71 | $7.81 | $7.74 | 1,661,450 |
| 2021-05-07 | $7.73 | $7.79 | $7.67 | $7.73 | $7.66 | 1,282,000 |
| 2021-05-06 | $7.85 | $7.88 | $7.70 | $7.73 | $7.66 | 1,837,800 |
| 2021-05-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.66 | 0 |
| 2021-05-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.66 | 0 |
| 2021-04-30 | $7.58 | $7.78 | $7.58 | $7.73 | $7.66 | 1,348,400 |
| 2021-04-29 | $7.73 | $7.84 | $7.65 | $7.66 | $7.59 | 1,566,820 |
| 2021-04-28 | $7.99 | $7.99 | $7.68 | $7.81 | $7.74 | 2,774,640 |
| 2021-04-27 | $8.29 | $8.29 | $7.72 | $7.76 | $7.69 | 5,939,140 |
| 2021-04-26 | $8.32 | $8.50 | $8.29 | $8.30 | $8.23 | 2,872,450 |
| 2021-04-23 | $8.37 | $8.49 | $8.30 | $8.37 | $8.30 | 2,003,820 |
| 2021-04-22 | $8.35 | $8.44 | $8.28 | $8.41 | $8.34 | 2,178,780 |
| 2021-04-21 | $8.66 | $8.68 | $8.35 | $8.35 | $8.28 | 7,170,410 |
| 2021-04-20 | $8.64 | $8.64 | $8.45 | $8.48 | $8.41 | 4,885,990 |
| 2021-04-19 | $8.73 | $8.88 | $8.58 | $8.80 | $8.72 | 7,021,120 |
| 2021-04-16 | $9.02 | $9.10 | $8.53 | $8.85 | $8.77 | 10,413,840 |
| 2021-04-15 | $8.64 | $9.03 | $8.56 | $8.97 | $8.89 | 10,770,340 |
| 2021-04-14 | $8.25 | $8.74 | $8.22 | $8.67 | $8.59 | 7,815,150 |
| 2021-04-13 | $8.32 | $8.43 | $8.13 | $8.27 | $8.20 | 3,005,100 |
| 2021-04-12 | $8.09 | $8.46 | $8.02 | $8.29 | $8.22 | 6,037,290 |
| 2021-04-09 | $7.93 | $8.12 | $7.85 | $8.09 | $8.02 | 2,236,280 |
| 2021-04-08 | $7.91 | $8.00 | $7.85 | $7.91 | $7.84 | 1,263,500 |
| 2021-04-07 | $8.04 | $8.06 | $7.94 | $7.95 | $7.88 | 1,325,400 |
| 2021-04-06 | $8.00 | $8.05 | $7.90 | $8.04 | $7.97 | 1,331,030 |
| 2021-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
| 2021-04-02 | $8.18 | $8.18 | $7.94 | $8.00 | $7.93 | 1,536,360 |
| 2021-04-01 | $7.91 | $8.20 | $7.89 | $8.02 | $7.95 | 2,190,090 |
| 2021-03-31 | $8.07 | $8.11 | $7.85 | $7.92 | $7.85 | 2,326,940 |
| 2021-03-30 | $7.81 | $8.21 | $7.71 | $8.07 | $8.00 | 4,030,690 |
| 2021-03-29 | $7.85 | $7.89 | $7.69 | $7.83 | $7.76 | 1,128,200 |
| 2021-03-26 | $7.66 | $7.80 | $7.60 | $7.77 | $7.70 | 1,008,290 |
| 2021-03-25 | $7.65 | $7.70 | $7.63 | $7.68 | $7.61 | 895,100 |
| 2021-03-24 | $7.74 | $7.82 | $7.68 | $7.72 | $7.65 | 1,063,250 |
| 2021-03-23 | $7.78 | $7.82 | $7.68 | $7.74 | $7.67 | 1,616,030 |
| 2021-03-22 | $7.93 | $7.98 | $7.71 | $7.82 | $7.75 | 3,100,060 |
| 2021-03-19 | $7.91 | $8.09 | $7.90 | $7.92 | $7.85 | 1,908,610 |
| 2021-03-18 | $8.14 | $8.35 | $7.95 | $7.97 | $7.90 | 5,121,780 |
| 2021-03-17 | $7.90 | $8.13 | $7.81 | $8.13 | $8.06 | 3,853,860 |
| 2021-03-16 | $7.62 | $7.90 | $7.59 | $7.86 | $7.79 | 2,622,740 |
| 2021-03-15 | $7.72 | $7.72 | $7.57 | $7.61 | $7.54 | 1,749,390 |
| 2021-03-12 | $7.36 | $7.71 | $7.36 | $7.65 | $7.58 | 3,129,880 |
| 2021-03-11 | $7.48 | $7.48 | $7.36 | $7.39 | $7.33 | 1,189,630 |
| 2021-03-10 | $7.49 | $7.51 | $7.37 | $7.40 | $7.34 | 1,291,770 |
| 2021-03-09 | $7.42 | $7.52 | $7.21 | $7.42 | $7.35 | 2,016,100 |
| 2021-03-08 | $7.50 | $7.55 | $7.42 | $7.48 | $7.41 | 1,811,860 |
| 2021-03-05 | $7.39 | $7.52 | $7.31 | $7.50 | $7.43 | 1,660,060 |
| 2021-03-04 | $7.23 | $7.48 | $7.23 | $7.39 | $7.33 | 1,811,020 |
| 2021-03-03 | $7.28 | $7.34 | $7.24 | $7.32 | $7.26 | 1,564,890 |
| 2021-03-02 | $7.49 | $7.49 | $7.26 | $7.33 | $7.27 | 2,053,820 |
| 2021-03-01 | $7.32 | $7.49 | $7.27 | $7.48 | $7.41 | 2,186,870 |
| 2021-02-26 | $7.14 | $7.56 | $7.03 | $7.36 | $7.30 | 3,475,570 |
| 2021-02-25 | $7.09 | $7.17 | $7.04 | $7.12 | $7.06 | 1,293,000 |
| 2021-02-24 | $7.13 | $7.22 | $7.04 | $7.11 | $7.05 | 1,439,550 |
| 2021-02-23 | $7.14 | $7.22 | $7.08 | $7.13 | $7.07 | 1,507,110 |
| 2021-02-22 | $7.25 | $7.30 | $7.15 | $7.15 | $7.09 | 2,583,090 |
| 2021-02-19 | $7.12 | $7.26 | $7.12 | $7.22 | $7.16 | 1,246,000 |
| 2021-02-18 | $7.06 | $7.16 | $7.01 | $7.11 | $7.05 | 1,882,860 |
| 2021-02-17 | $6.97 | $6.97 | $6.97 | $6.97 | $6.91 | 0 |
| 2021-02-16 | $6.97 | $6.97 | $6.97 | $6.97 | $6.91 | 0 |
| 2021-02-15 | $6.97 | $6.97 | $6.97 | $6.97 | $6.91 | 0 |
| 2021-02-12 | $6.97 | $6.97 | $6.97 | $6.97 | $6.91 | 0 |
| 2021-02-11 | $6.97 | $6.97 | $6.97 | $6.97 | $6.91 | 0 |
| 2021-02-10 | $6.83 | $6.99 | $6.83 | $6.97 | $6.91 | 1,330,690 |
| 2021-02-09 | $6.70 | $6.87 | $6.68 | $6.83 | $6.77 | 1,132,070 |
| 2021-02-08 | $6.74 | $6.78 | $6.57 | $6.69 | $6.63 | 1,121,300 |
| 2021-02-05 | $6.59 | $6.90 | $6.59 | $6.73 | $6.67 | 1,603,000 |
| 2021-02-04 | $6.69 | $6.82 | $6.50 | $6.57 | $6.51 | 1,996,800 |
| 2021-02-03 | $6.97 | $6.98 | $6.69 | $6.69 | $6.63 | 2,532,800 |
| 2021-02-02 | $7.07 | $7.08 | $6.95 | $6.98 | $6.92 | 1,788,170 |
| 2021-02-01 | $6.99 | $7.12 | $6.97 | $7.08 | $7.02 | 1,106,270 |
| 2021-01-29 | $7.18 | $7.24 | $6.98 | $7.02 | $6.96 | 2,048,990 |
| 2021-01-28 | $7.26 | $7.29 | $7.17 | $7.19 | $7.13 | 1,245,500 |
| 2021-01-27 | $7.21 | $7.28 | $7.15 | $7.27 | $7.21 | 1,236,110 |
| 2021-01-26 | $7.19 | $7.32 | $7.16 | $7.21 | $7.15 | 1,842,420 |
| 2021-01-25 | $7.31 | $7.39 | $7.25 | $7.25 | $7.19 | 2,044,870 |
| 2021-01-22 | $7.44 | $7.46 | $7.32 | $7.37 | $7.31 | 2,029,610 |
| 2021-01-21 | $7.49 | $7.54 | $7.41 | $7.48 | $7.41 | 2,250,600 |
| 2021-01-20 | $7.59 | $7.59 | $7.36 | $7.46 | $7.39 | 3,861,430 |
| 2021-01-19 | $7.36 | $7.80 | $7.36 | $7.70 | $7.63 | 5,734,030 |
| 2021-01-18 | $7.31 | $7.44 | $7.25 | $7.39 | $7.33 | 2,148,490 |
| 2021-01-15 | $7.27 | $7.39 | $7.23 | $7.32 | $7.26 | 2,174,200 |
| 2021-01-14 | $7.63 | $7.63 | $7.27 | $7.29 | $7.23 | 4,494,270 |
| 2021-01-13 | $7.76 | $7.85 | $7.55 | $7.63 | $7.56 | 3,565,020 |
| 2021-01-12 | $7.60 | $7.93 | $7.60 | $7.84 | $7.77 | 2,949,850 |
| 2021-01-11 | $7.69 | $7.84 | $7.56 | $7.68 | $7.61 | 2,984,590 |
| 2021-01-08 | $7.86 | $7.86 | $7.65 | $7.72 | $7.65 | 3,883,590 |
| 2021-01-07 | $8.18 | $8.19 | $7.78 | $7.91 | $7.84 | 7,089,100 |
| 2021-01-06 | $8.12 | $8.66 | $8.08 | $8.30 | $8.23 | 8,976,880 |
| 2021-01-05 | $8.28 | $8.30 | $8.00 | $8.12 | $8.05 | 6,623,040 |
| 2021-01-04 | $8.07 | $8.47 | $7.94 | $8.36 | $8.29 | 8,059,730 |
| 2021-01-01 | $8.12 | $8.12 | $8.12 | $8.12 | $8.05 | 0 |
| 2020-12-31 | $8.08 | $8.17 | $7.90 | $8.12 | $8.05 | 4,978,010 |
| 2020-12-30 | $7.97 | $8.21 | $7.85 | $8.06 | $7.99 | 6,459,380 |
| 2020-12-29 | $8.42 | $8.42 | $7.95 | $7.97 | $7.90 | 8,694,210 |
| 2020-12-28 | $8.40 | $8.56 | $8.23 | $8.50 | $8.43 | 8,270,830 |
| 2020-12-25 | $8.50 | $8.73 | $8.35 | $8.35 | $8.28 | 9,181,350 |
| 2020-12-24 | $8.47 | $8.98 | $8.22 | $8.73 | $8.65 | 16,236,240 |
| 2020-12-23 | $9.03 | $9.03 | $8.42 | $8.64 | $8.56 | 21,539,610 |
| 2020-12-22 | $7.93 | $8.73 | $7.92 | $8.73 | $8.65 | 15,448,630 |
| 2020-12-21 | $7.81 | $7.99 | $7.66 | $7.94 | $7.87 | 12,208,080 |
| 2020-12-18 | $8.40 | $8.71 | $8.00 | $8.15 | $8.08 | 20,416,500 |
| 2020-12-17 | $7.18 | $7.92 | $7.18 | $7.92 | $7.85 | 4,007,380 |
| 2020-12-16 | $7.28 | $7.32 | $7.18 | $7.20 | $7.14 | 945,200 |
| 2020-12-15 | $7.37 | $7.40 | $7.28 | $7.30 | $7.24 | 999,600 |
| 2020-12-14 | $7.58 | $7.59 | $7.35 | $7.44 | $7.37 | 2,089,470 |
| 2020-12-11 | $7.56 | $7.60 | $7.41 | $7.58 | $7.51 | 1,454,490 |
| 2020-12-10 | $7.44 | $7.60 | $7.40 | $7.58 | $7.51 | 1,487,100 |
| 2020-12-09 | $7.51 | $7.60 | $7.44 | $7.44 | $7.37 | 1,422,610 |
| 2020-12-08 | $7.56 | $7.60 | $7.50 | $7.51 | $7.44 | 1,199,010 |
| 2020-12-07 | $7.59 | $7.72 | $7.54 | $7.59 | $7.52 | 2,050,220 |
| 2020-12-04 | $7.56 | $7.65 | $7.54 | $7.63 | $7.56 | 1,002,810 |
| 2020-12-03 | $7.65 | $7.71 | $7.59 | $7.59 | $7.52 | 2,113,090 |
| 2020-12-02 | $7.75 | $7.78 | $7.62 | $7.69 | $7.62 | 2,986,940 |
| 2020-12-01 | $7.51 | $7.84 | $7.51 | $7.75 | $7.68 | 5,676,740 |
| 2020-11-30 | $7.58 | $7.74 | $7.41 | $7.45 | $7.38 | 3,692,800 |
| 2020-11-27 | $7.42 | $7.55 | $7.34 | $7.52 | $7.45 | 2,075,130 |
| 2020-11-26 | $7.35 | $7.48 | $7.26 | $7.42 | $7.35 | 2,517,090 |
| 2020-11-25 | $7.20 | $7.35 | $7.18 | $7.31 | $7.25 | 2,362,970 |
| 2020-11-24 | $7.23 | $7.28 | $7.19 | $7.20 | $7.14 | 1,290,870 |
| 2020-11-23 | $7.35 | $7.35 | $7.22 | $7.28 | $7.22 | 1,631,140 |
| 2020-11-20 | $7.22 | $7.29 | $7.18 | $7.26 | $7.20 | 858,800 |
| 2020-11-19 | $7.18 | $7.30 | $7.15 | $7.24 | $7.18 | 1,395,580 |
| 2020-11-18 | $7.13 | $7.20 | $7.10 | $7.18 | $7.12 | 1,109,680 |
| 2020-11-17 | $7.25 | $7.26 | $7.10 | $7.16 | $7.10 | 1,450,080 |
| 2020-11-16 | $7.26 | $7.28 | $7.16 | $7.25 | $7.19 | 1,329,600 |
| 2020-11-13 | $7.21 | $7.28 | $7.09 | $7.19 | $7.13 | 1,378,720 |
| 2020-11-12 | $7.14 | $7.22 | $7.14 | $7.18 | $7.12 | 680,300 |
| 2020-11-11 | $7.23 | $7.23 | $7.12 | $7.13 | $7.07 | 845,920 |
| 2020-11-10 | $7.36 | $7.39 | $7.18 | $7.22 | $7.16 | 1,219,780 |
| 2020-11-09 | $7.21 | $7.34 | $7.19 | $7.27 | $7.21 | 1,555,600 |
| 2020-11-06 | $7.25 | $7.25 | $7.14 | $7.20 | $7.14 | 1,052,470 |
| 2020-11-05 | $7.20 | $7.21 | $7.10 | $7.20 | $7.14 | 1,273,950 |
| 2020-11-04 | $7.11 | $7.20 | $7.04 | $7.14 | $7.08 | 1,580,400 |
| 2020-11-03 | $6.94 | $7.18 | $6.94 | $7.12 | $7.06 | 1,532,950 |
| 2020-11-02 | $7.03 | $7.11 | $6.93 | $6.94 | $6.88 | 1,656,800 |
| 2020-10-30 | $7.27 | $7.31 | $7.00 | $7.03 | $6.97 | 2,018,690 |
| 2020-10-29 | $7.19 | $7.30 | $7.15 | $7.26 | $7.20 | 1,263,130 |
| 2020-10-28 | $7.31 | $7.34 | $7.17 | $7.24 | $7.18 | 1,597,030 |
| 2020-10-27 | $7.44 | $7.46 | $7.27 | $7.34 | $7.28 | 1,599,590 |
| 2020-10-26 | $7.44 | $7.48 | $7.36 | $7.43 | $7.36 | 910,170 |
| 2020-10-23 | $7.47 | $7.58 | $7.43 | $7.44 | $7.37 | 930,050 |
| 2020-10-22 | $7.60 | $7.60 | $7.44 | $7.44 | $7.37 | 1,520,680 |
| 2020-10-21 | $7.67 | $7.79 | $7.60 | $7.63 | $7.56 | 1,353,000 |
| 2020-10-20 | $7.51 | $7.67 | $7.50 | $7.67 | $7.60 | 785,840 |
| 2020-10-19 | $7.70 | $7.70 | $7.53 | $7.54 | $7.47 | 924,620 |
| 2020-10-16 | $7.57 | $7.63 | $7.51 | $7.60 | $7.53 | 688,300 |
| 2020-10-15 | $7.61 | $7.65 | $7.57 | $7.59 | $7.52 | 947,110 |
| 2020-10-14 | $7.76 | $7.80 | $7.62 | $7.66 | $7.59 | 1,157,400 |
| 2020-10-13 | $7.73 | $7.79 | $7.65 | $7.76 | $7.69 | 1,758,500 |
| 2020-10-12 | $7.62 | $7.74 | $7.56 | $7.71 | $7.64 | 1,542,010 |
| 2020-10-09 | $7.40 | $7.59 | $7.40 | $7.56 | $7.49 | 1,548,210 |
| 2020-10-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.28 | 0 |
| 2020-10-07 | $7.34 | $7.34 | $7.34 | $7.34 | $7.28 | 0 |
| 2020-10-06 | $7.34 | $7.34 | $7.34 | $7.34 | $7.28 | 0 |
| 2020-10-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.28 | 0 |
| 2020-10-02 | $7.34 | $7.34 | $7.34 | $7.34 | $7.28 | 0 |
| 2020-10-01 | $7.34 | $7.34 | $7.34 | $7.34 | $7.28 | 0 |
| 2020-09-30 | $7.48 | $7.57 | $7.30 | $7.34 | $7.28 | 1,494,210 |
| 2020-09-29 | $7.41 | $7.53 | $7.35 | $7.46 | $7.39 | 1,062,860 |
| 2020-09-28 | $7.57 | $7.61 | $7.40 | $7.40 | $7.34 | 774,520 |
| 2020-09-25 | $7.49 | $7.63 | $7.49 | $7.57 | $7.50 | 1,082,060 |
| 2020-09-24 | $7.75 | $7.75 | $7.50 | $7.54 | $7.47 | 2,154,450 |
| 2020-09-23 | $7.76 | $7.82 | $7.66 | $7.75 | $7.68 | 1,204,240 |
| 2020-09-22 | $7.77 | $7.85 | $7.70 | $7.73 | $7.66 | 1,391,980 |
| 2020-09-21 | $7.89 | $7.89 | $7.72 | $7.79 | $7.72 | 1,095,400 |
| 2020-09-18 | $7.69 | $7.86 | $7.60 | $7.82 | $7.75 | 1,909,900 |
| 2020-09-17 | $7.65 | $7.68 | $7.56 | $7.63 | $7.56 | 1,074,620 |
| 2020-09-16 | $7.69 | $7.73 | $7.60 | $7.62 | $7.55 | 1,292,020 |
| 2020-09-15 | $7.70 | $7.75 | $7.60 | $7.69 | $7.62 | 1,379,000 |
| 2020-09-14 | $7.70 | $7.74 | $7.58 | $7.64 | $7.57 | 1,324,810 |
| 2020-09-11 | $7.54 | $7.65 | $7.49 | $7.65 | $7.58 | 1,356,730 |
| 2020-09-10 | $7.87 | $7.92 | $7.55 | $7.56 | $7.49 | 2,094,970 |
| 2020-09-09 | $7.90 | $7.97 | $7.83 | $7.84 | $7.77 | 1,613,250 |
| 2020-09-08 | $7.87 | $7.95 | $7.81 | $7.95 | $7.88 | 1,364,700 |
| 2020-09-07 | $7.94 | $7.99 | $7.80 | $7.83 | $7.76 | 1,782,600 |
| 2020-09-04 | $8.02 | $8.02 | $7.80 | $7.97 | $7.90 | 1,996,810 |
| 2020-09-03 | $8.08 | $8.16 | $8.00 | $8.04 | $7.97 | 1,973,190 |
| 2020-09-02 | $8.08 | $8.09 | $7.97 | $8.07 | $8.00 | 2,154,210 |
| 2020-09-01 | $8.15 | $8.18 | $7.98 | $8.05 | $7.98 | 2,320,100 |
| 2020-08-31 | $8.27 | $8.28 | $8.12 | $8.15 | $8.08 | 2,033,190 |
| 2020-08-28 | $8.02 | $8.22 | $8.01 | $8.20 | $8.13 | 3,291,030 |
| 2020-08-27 | $7.95 | $8.03 | $7.88 | $8.00 | $7.93 | 1,598,870 |
| 2020-08-26 | $8.02 | $8.06 | $7.94 | $7.95 | $7.88 | 1,666,900 |
| 2020-08-25 | $8.03 | $8.09 | $8.00 | $8.05 | $7.98 | 1,800,600 |
| 2020-08-24 | $8.07 | $8.07 | $7.95 | $8.02 | $7.95 | 2,084,510 |
| 2020-08-21 | $8.08 | $8.16 | $8.00 | $8.04 | $7.97 | 1,744,300 |
| 2020-08-20 | $8.06 | $8.15 | $8.00 | $8.08 | $8.01 | 1,882,840 |
| 2020-08-19 | $8.20 | $8.20 | $8.06 | $8.06 | $7.99 | 2,136,990 |
| 2020-08-18 | $8.24 | $8.27 | $8.15 | $8.19 | $8.12 | 2,369,150 |
| 2020-08-17 | $8.15 | $8.27 | $8.13 | $8.24 | $8.17 | 2,922,650 |
| 2020-08-14 | $8.04 | $8.12 | $7.92 | $8.10 | $8.03 | 2,851,900 |
| 2020-08-13 | $8.10 | $8.11 | $7.96 | $8.03 | $7.96 | 3,187,140 |
| 2020-08-12 | $8.24 | $8.26 | $7.90 | $8.04 | $7.97 | 6,299,900 |
| 2020-08-11 | $8.57 | $8.62 | $8.22 | $8.26 | $8.19 | 6,328,470 |
| 2020-08-10 | $8.65 | $8.72 | $8.52 | $8.56 | $8.48 | 3,673,220 |
| 2020-08-07 | $8.70 | $8.80 | $8.41 | $8.72 | $8.64 | 5,800,200 |
| 2020-08-06 | $8.74 | $8.89 | $8.68 | $8.79 | $8.71 | 5,099,170 |
| 2020-08-05 | $8.73 | $8.81 | $8.60 | $8.75 | $8.67 | 4,087,150 |
| 2020-08-04 | $9.01 | $9.06 | $8.65 | $8.78 | $8.70 | 7,050,280 |
| 2020-08-03 | $8.97 | $9.07 | $8.78 | $9.07 | $8.99 | 8,735,070 |
| 2020-07-31 | $8.85 | $9.03 | $8.75 | $8.96 | $8.85 | 9,122,470 |
| 2020-07-30 | $8.85 | $9.08 | $8.67 | $9.06 | $8.95 | 12,770,450 |
| 2020-07-29 | $8.32 | $8.80 | $8.22 | $8.73 | $8.62 | 7,503,660 |
| 2020-07-28 | $8.41 | $8.41 | $8.25 | $8.32 | $8.22 | 2,315,290 |
| 2020-07-27 | $8.35 | $8.36 | $8.12 | $8.33 | $8.23 | 2,871,200 |
| 2020-07-24 | $8.55 | $8.65 | $8.20 | $8.22 | $8.12 | 5,745,330 |
| 2020-07-23 | $8.45 | $8.68 | $8.34 | $8.54 | $8.44 | 5,324,550 |
| 2020-07-22 | $8.53 | $8.58 | $8.40 | $8.52 | $8.42 | 5,203,350 |
| 2020-07-21 | $8.23 | $8.57 | $8.16 | $8.55 | $8.45 | 7,286,550 |
| 2020-07-20 | $8.12 | $8.20 | $8.03 | $8.20 | $8.10 | 2,541,190 |
| 2020-07-17 | $8.01 | $8.10 | $7.89 | $7.98 | $7.88 | 2,454,440 |
| 2020-07-16 | $8.32 | $8.43 | $7.95 | $7.99 | $7.89 | 4,635,890 |
| 2020-07-15 | $8.60 | $8.66 | $8.28 | $8.38 | $8.28 | 5,614,220 |
| 2020-07-14 | $8.56 | $8.62 | $8.40 | $8.54 | $8.44 | 6,966,430 |
| 2020-07-13 | $8.44 | $8.56 | $8.37 | $8.49 | $8.39 | 7,380,020 |
| 2020-07-10 | $8.47 | $8.52 | $8.24 | $8.37 | $8.27 | 5,135,330 |
| 2020-07-09 | $8.21 | $8.57 | $8.20 | $8.43 | $8.33 | 8,402,520 |
| 2020-07-08 | $8.08 | $8.28 | $8.01 | $8.20 | $8.10 | 6,617,460 |
| 2020-07-07 | $8.25 | $8.25 | $8.08 | $8.10 | $8.00 | 8,633,560 |
| 2020-07-06 | $7.98 | $8.51 | $7.97 | $8.28 | $8.18 | 10,444,320 |
| 2020-07-03 | $7.60 | $7.88 | $7.60 | $7.88 | $7.79 | 5,128,440 |
| 2020-07-02 | $7.69 | $7.78 | $7.61 | $7.64 | $7.55 | 3,530,620 |
| 2020-07-01 | $7.46 | $7.70 | $7.40 | $7.56 | $7.47 | 3,520,290 |
| 2020-06-30 | $7.33 | $7.55 | $7.33 | $7.47 | $7.38 | 2,628,710 |
| 2020-06-29 | $7.32 | $7.41 | $7.28 | $7.31 | $7.22 | 1,087,400 |
| 2020-06-26 | $7.32 | $7.32 | $7.32 | $7.32 | $7.23 | 0 |
| 2020-06-25 | $7.32 | $7.32 | $7.32 | $7.32 | $7.23 | 0 |
| 2020-06-24 | $7.38 | $7.45 | $7.32 | $7.32 | $7.23 | 1,515,500 |
| 2020-06-23 | $7.47 | $7.47 | $7.40 | $7.40 | $7.31 | 1,183,610 |
| 2020-06-22 | $7.42 | $7.50 | $7.38 | $7.47 | $7.38 | 1,718,590 |
| 2020-06-19 | $7.41 | $7.49 | $7.37 | $7.43 | $7.34 | 1,839,790 |
| 2020-06-18 | $7.58 | $7.59 | $7.42 | $7.43 | $7.34 | 2,781,420 |
| 2020-06-17 | $7.37 | $7.79 | $7.37 | $7.60 | $7.51 | 4,984,270 |
| 2020-06-16 | $7.33 | $7.42 | $7.31 | $7.41 | $7.32 | 1,991,310 |
| 2020-06-15 | $7.28 | $7.38 | $7.26 | $7.32 | $7.23 | 2,291,600 |
| 2020-06-12 | $7.20 | $7.32 | $7.19 | $7.26 | $7.17 | 2,281,190 |
| 2020-06-11 | $7.44 | $7.50 | $7.35 | $7.37 | $7.28 | 1,663,410 |
| 2020-06-10 | $7.52 | $7.52 | $7.40 | $7.46 | $7.37 | 1,251,850 |
| 2020-06-09 | $7.55 | $7.67 | $7.46 | $7.54 | $7.45 | 1,444,620 |
| 2020-06-08 | $7.68 | $7.71 | $7.50 | $7.53 | $7.44 | 3,408,200 |
| 2020-06-05 | $7.36 | $7.87 | $7.28 | $7.74 | $7.65 | 5,906,730 |
| 2020-06-04 | $7.33 | $7.38 | $7.24 | $7.28 | $7.19 | 1,086,250 |
| 2020-06-03 | $7.35 | $7.44 | $7.33 | $7.33 | $7.24 | 1,399,910 |
| 2020-06-02 | $7.35 | $7.36 | $7.30 | $7.34 | $7.25 | 1,058,160 |
| 2020-06-01 | $7.25 | $7.36 | $7.21 | $7.34 | $7.25 | 1,915,590 |
| 2020-05-29 | $7.23 | $7.27 | $7.14 | $7.25 | $7.16 | 1,241,000 |
| 2020-05-28 | $7.14 | $7.25 | $7.07 | $7.18 | $7.09 | 958,900 |
| 2020-05-27 | $7.31 | $7.31 | $7.16 | $7.17 | $7.08 | 1,064,240 |
| 2020-05-26 | $7.24 | $7.31 | $7.22 | $7.27 | $7.18 | 972,600 |
| 2020-05-25 | $7.19 | $7.25 | $7.14 | $7.24 | $7.15 | 941,770 |
| 2020-05-22 | $7.17 | $7.24 | $7.10 | $7.18 | $7.09 | 1,323,520 |
| 2020-05-21 | $7.30 | $7.32 | $7.15 | $7.18 | $7.09 | 1,453,720 |
| 2020-05-20 | $7.26 | $7.40 | $7.25 | $7.30 | $7.21 | 1,413,810 |
| 2020-05-19 | $7.46 | $7.46 | $7.33 | $7.37 | $7.28 | 1,739,400 |
| 2020-05-18 | $7.44 | $7.44 | $7.28 | $7.31 | $7.22 | 1,491,910 |
| 2020-05-15 | $7.38 | $7.45 | $7.34 | $7.38 | $7.29 | 947,720 |
| 2020-05-14 | $7.46 | $7.51 | $7.34 | $7.38 | $7.29 | 1,512,360 |
| 2020-05-13 | $7.50 | $7.51 | $7.45 | $7.47 | $7.38 | 1,263,500 |
| 2020-05-12 | $7.62 | $7.67 | $7.48 | $7.52 | $7.43 | 1,561,800 |
| 2020-05-11 | $7.62 | $7.65 | $7.56 | $7.62 | $7.53 | 1,087,550 |
| 2020-05-08 | $7.57 | $7.63 | $7.53 | $7.58 | $7.49 | 1,052,850 |
| 2020-05-07 | $7.63 | $7.69 | $7.55 | $7.55 | $7.46 | 1,325,500 |
| 2020-05-06 | $7.45 | $7.63 | $7.45 | $7.59 | $7.50 | 1,696,210 |
| 2020-05-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.47 | 0 |
| 2020-05-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.47 | 0 |
| 2020-05-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.47 | 0 |
| 2020-04-30 | $7.44 | $7.59 | $7.36 | $7.56 | $7.47 | 1,504,790 |
| 2020-04-29 | $7.41 | $7.49 | $7.30 | $7.38 | $7.29 | 1,294,450 |
| 2020-04-28 | $7.58 | $7.64 | $7.21 | $7.41 | $7.32 | 2,115,400 |
| 2020-04-27 | $7.64 | $7.71 | $7.40 | $7.59 | $7.50 | 2,088,410 |
| 2020-04-24 | $7.98 | $8.03 | $7.59 | $7.64 | $7.55 | 4,145,790 |
| 2020-04-23 | $8.06 | $8.28 | $7.97 | $7.98 | $7.88 | 3,688,310 |
| 2020-04-22 | $7.93 | $8.08 | $7.82 | $8.06 | $7.96 | 2,231,210 |
| 2020-04-21 | $8.15 | $8.15 | $7.96 | $8.03 | $7.93 | 2,759,200 |
| 2020-04-20 | $8.09 | $8.21 | $8.08 | $8.16 | $8.06 | 2,175,080 |
| 2020-04-17 | $8.19 | $8.26 | $8.06 | $8.08 | $7.98 | 3,303,100 |
| 2020-04-16 | $8.34 | $8.43 | $8.20 | $8.23 | $8.13 | 3,420,130 |
| 2020-04-15 | $8.26 | $8.60 | $8.24 | $8.29 | $8.19 | 5,794,870 |
| 2020-04-14 | $8.14 | $8.35 | $8.14 | $8.28 | $8.18 | 3,613,000 |
| 2020-04-13 | $7.93 | $8.34 | $7.86 | $8.20 | $8.10 | 4,134,370 |
| 2020-04-10 | $8.20 | $8.20 | $7.95 | $7.98 | $7.88 | 3,394,560 |
| 2020-04-09 | $8.10 | $8.25 | $8.04 | $8.18 | $8.08 | 4,049,190 |
| 2020-04-08 | $8.12 | $8.13 | $8.01 | $8.10 | $8.00 | 3,517,330 |
| 2020-04-07 | $8.01 | $8.15 | $7.94 | $8.11 | $8.01 | 4,498,190 |
| 2020-04-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.80 | 0 |
| 2020-04-03 | $8.01 | $8.20 | $7.88 | $7.90 | $7.80 | 3,467,420 |
| 2020-04-02 | $7.91 | $8.01 | $7.81 | $8.01 | $7.91 | 2,668,880 |
| 2020-04-01 | $8.05 | $8.11 | $7.94 | $7.97 | $7.87 | 3,526,400 |
| 2020-03-31 | $7.80 | $8.12 | $7.80 | $8.06 | $7.96 | 4,306,090 |
| 2020-03-30 | $7.94 | $7.94 | $7.69 | $7.79 | $7.70 | 2,952,140 |
| 2020-03-27 | $7.99 | $8.10 | $7.90 | $7.94 | $7.84 | 5,242,820 |
| 2020-03-26 | $7.76 | $8.13 | $7.65 | $7.98 | $7.88 | 6,046,920 |
| 2020-03-25 | $7.90 | $7.90 | $7.75 | $7.82 | $7.73 | 3,933,940 |
| 2020-03-24 | $7.69 | $7.95 | $7.56 | $7.78 | $7.69 | 5,135,700 |
| 2020-03-23 | $7.89 | $8.17 | $7.62 | $7.76 | $7.67 | 8,550,160 |
| 2020-03-20 | $7.35 | $7.79 | $7.35 | $7.77 | $7.68 | 5,476,220 |
| 2020-03-19 | $7.29 | $7.39 | $7.08 | $7.37 | $7.28 | 4,101,000 |
| 2020-03-18 | $7.49 | $7.64 | $7.33 | $7.35 | $7.26 | 4,728,500 |
| 2020-03-17 | $7.55 | $7.73 | $7.00 | $7.34 | $7.25 | 5,716,530 |
| 2020-03-16 | $8.12 | $8.16 | $7.55 | $7.67 | $7.58 | 7,706,300 |
| 2020-03-13 | $7.83 | $8.29 | $7.52 | $8.00 | $7.90 | 9,989,550 |
| 2020-03-12 | $8.55 | $8.88 | $8.30 | $8.36 | $8.26 | 12,887,150 |
| 2020-03-11 | $8.31 | $8.65 | $8.23 | $8.59 | $8.49 | 12,816,300 |
| 2020-03-10 | $8.24 | $8.40 | $7.91 | $8.32 | $8.22 | 8,112,060 |
| 2020-03-09 | $8.04 | $8.56 | $7.82 | $8.43 | $8.33 | 12,303,150 |
| 2020-03-06 | $8.01 | $8.25 | $7.98 | $8.03 | $7.93 | 5,584,000 |
| 2020-03-05 | $7.88 | $8.09 | $7.88 | $8.09 | $7.99 | 5,239,690 |
| 2020-03-04 | $7.88 | $7.96 | $7.79 | $7.83 | $7.74 | 4,368,810 |
| 2020-03-03 | $7.91 | $8.10 | $7.87 | $7.95 | $7.85 | 4,392,980 |
| 2020-03-02 | $7.73 | $7.93 | $7.73 | $7.89 | $7.80 | 3,799,760 |
| 2020-02-28 | $7.99 | $8.18 | $7.66 | $7.69 | $7.60 | 6,923,860 |
| 2020-02-27 | $8.31 | $8.39 | $8.08 | $8.11 | $8.01 | 5,831,550 |
| 2020-02-26 | $8.64 | $8.91 | $8.31 | $8.32 | $8.22 | 12,784,760 |
| 2020-02-25 | $8.04 | $8.85 | $7.98 | $8.72 | $8.62 | 17,832,500 |
| 2020-02-24 | $8.09 | $8.30 | $8.09 | $8.20 | $8.10 | 5,821,120 |
| 2020-02-21 | $8.09 | $8.19 | $8.01 | $8.19 | $8.09 | 4,921,360 |
| 2020-02-20 | $8.15 | $8.19 | $7.94 | $8.09 | $7.99 | 4,284,400 |
| 2020-02-19 | $8.30 | $8.30 | $8.09 | $8.11 | $8.01 | 4,817,830 |
| 2020-02-18 | $8.23 | $8.35 | $8.18 | $8.33 | $8.23 | 6,437,300 |
| 2020-02-17 | $8.00 | $8.16 | $8.00 | $8.14 | $8.04 | 4,511,620 |
| 2020-02-14 | $8.26 | $8.28 | $7.98 | $8.02 | $7.92 | 6,147,200 |
| 2020-02-13 | $8.29 | $8.44 | $7.95 | $8.29 | $8.19 | 9,343,820 |
| 2020-02-12 | $8.29 | $8.43 | $8.19 | $8.33 | $8.23 | 5,825,290 |
| 2020-02-11 | $8.48 | $8.48 | $8.16 | $8.30 | $8.20 | 5,036,850 |
| 2020-02-10 | $8.85 | $8.86 | $8.41 | $8.49 | $8.39 | 8,151,350 |
| 2020-02-07 | $9.18 | $9.35 | $8.72 | $8.92 | $8.81 | 11,396,910 |
| 2020-02-06 | $8.51 | $9.45 | $8.51 | $9.35 | $9.24 | 15,062,180 |
| 2020-02-05 | $8.70 | $9.15 | $8.46 | $8.72 | $8.62 | 16,173,610 |
| 2020-02-04 | $7.72 | $8.32 | $7.72 | $8.32 | $8.22 | 5,883,000 |
| 2020-02-03 | $7.43 | $7.95 | $7.29 | $7.56 | $7.47 | 6,909,640 |
| 2020-01-31 | $8.10 | $8.10 | $8.10 | $8.10 | $8.00 | 0 |
| 2020-01-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.00 | 0 |
| 2020-01-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.00 | 0 |
| 2020-01-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.00 | 0 |
| 2020-01-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.00 | 0 |
| 2020-01-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.00 | 0 |
| 2020-01-23 | $8.55 | $8.67 | $8.00 | $8.10 | $8.00 | 5,895,830 |
| 2020-01-22 | $8.72 | $8.72 | $8.50 | $8.58 | $8.48 | 4,069,600 |
| 2020-01-21 | $9.14 | $9.19 | $8.51 | $8.66 | $8.56 | 11,008,410 |
| 2020-01-20 | $9.28 | $9.43 | $8.89 | $8.97 | $8.86 | 4,888,580 |
| 2020-01-17 | $9.16 | $9.27 | $9.06 | $9.13 | $9.02 | 3,051,670 |
| 2020-01-16 | $9.24 | $9.31 | $9.13 | $9.19 | $9.08 | 2,377,220 |
| 2020-01-15 | $9.25 | $9.40 | $9.10 | $9.22 | $9.11 | 2,521,360 |
| 2020-01-14 | $9.47 | $9.50 | $9.16 | $9.30 | $9.19 | 4,494,030 |
| 2020-01-13 | $9.00 | $9.44 | $9.00 | $9.33 | $9.22 | 7,330,550 |
| 2020-01-10 | $10.00 | $10.00 | $9.24 | $9.33 | $9.22 | 11,134,300 |
| 2020-01-09 | $10.16 | $10.74 | $9.94 | $10.02 | $9.90 | 14,724,730 |
| 2020-01-08 | $9.57 | $10.04 | $9.47 | $10.00 | $9.88 | 9,847,150 |
| 2020-01-07 | $9.44 | $10.15 | $9.36 | $9.55 | $9.44 | 11,815,100 |
| 2020-01-06 | $9.10 | $9.89 | $8.81 | $9.49 | $9.38 | 12,059,990 |
| 2020-01-03 | $8.49 | $9.00 | $8.40 | $9.00 | $8.89 | 8,737,340 |
| 2020-01-02 | $8.04 | $8.56 | $8.01 | $8.56 | $8.46 | 9,223,460 |
| 2020-01-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.94 | 0 |
| 2019-12-31 | $7.74 | $8.12 | $7.66 | $8.04 | $7.94 | 5,200,550 |
| 2019-12-30 | $7.63 | $7.76 | $7.52 | $7.74 | $7.65 | 1,956,920 |
| 2019-12-27 | $7.66 | $7.78 | $7.57 | $7.59 | $7.50 | 2,385,320 |
| 2019-12-26 | $7.73 | $7.75 | $7.60 | $7.68 | $7.59 | 2,014,140 |
| 2019-12-25 | $7.76 | $7.80 | $7.63 | $7.73 | $7.64 | 1,773,100 |
| 2019-12-24 | $7.68 | $7.87 | $7.65 | $7.74 | $7.65 | 1,968,660 |
| 2019-12-23 | $7.93 | $7.96 | $7.63 | $7.67 | $7.58 | 1,959,020 |
| 2019-12-20 | $8.00 | $8.01 | $7.88 | $7.93 | $7.83 | 2,030,990 |
| 2019-12-19 | $8.03 | $8.05 | $7.90 | $8.00 | $7.90 | 2,538,900 |
| 2019-12-18 | $7.85 | $8.05 | $7.85 | $8.05 | $7.95 | 3,232,080 |
| 2019-12-17 | $7.85 | $7.99 | $7.76 | $7.90 | $7.80 | 3,469,730 |
| 2019-12-16 | $7.62 | $7.85 | $7.62 | $7.81 | $7.72 | 2,749,990 |
| 2019-12-13 | $7.55 | $7.70 | $7.55 | $7.65 | $7.56 | 2,217,420 |
| 2019-12-12 | $7.70 | $7.73 | $7.53 | $7.55 | $7.46 | 2,688,590 |
| 2019-12-11 | $7.85 | $7.89 | $7.70 | $7.76 | $7.67 | 3,794,990 |
| 2019-12-10 | $7.51 | $7.97 | $7.44 | $7.90 | $7.80 | 5,683,050 |
| 2019-12-09 | $7.50 | $7.55 | $7.42 | $7.49 | $7.40 | 2,025,450 |
| 2019-12-06 | $7.57 | $7.61 | $7.46 | $7.49 | $7.40 | 1,903,900 |
| 2019-12-05 | $7.68 | $7.70 | $7.58 | $7.59 | $7.50 | 1,386,600 |
| 2019-12-04 | $7.69 | $7.74 | $7.57 | $7.65 | $7.56 | 1,696,510 |
| 2019-12-03 | $7.73 | $7.76 | $7.52 | $7.71 | $7.62 | 2,068,190 |
| 2019-12-02 | $7.81 | $7.81 | $7.57 | $7.68 | $7.59 | 3,237,830 |
| 2019-11-29 | $7.66 | $7.73 | $7.53 | $7.72 | $7.63 | 3,085,000 |
| 2019-11-28 | $7.54 | $7.74 | $7.42 | $7.66 | $7.57 | 5,202,100 |
| 2019-11-27 | $7.48 | $7.58 | $7.44 | $7.55 | $7.46 | 3,122,790 |
| 2019-11-26 | $7.33 | $7.55 | $7.24 | $7.50 | $7.41 | 4,098,530 |
| 2019-11-25 | $7.05 | $7.38 | $6.97 | $7.36 | $7.27 | 4,001,530 |
| 2019-11-22 | $7.12 | $7.23 | $7.06 | $7.09 | $7.00 | 2,084,070 |
| 2019-11-21 | $7.08 | $7.14 | $7.05 | $7.09 | $7.00 | 1,654,100 |
| 2019-11-20 | $7.18 | $7.23 | $7.07 | $7.10 | $7.01 | 2,533,390 |
| 2019-11-19 | $7.27 | $7.28 | $7.16 | $7.23 | $7.14 | 2,085,700 |
| 2019-11-18 | $7.21 | $7.34 | $7.17 | $7.21 | $7.12 | 2,536,690 |
| 2019-11-15 | $7.34 | $7.43 | $7.21 | $7.28 | $7.19 | 2,738,880 |
| 2019-11-14 | $7.05 | $7.29 | $7.05 | $7.27 | $7.18 | 2,493,690 |
| 2019-11-13 | $7.23 | $7.27 | $7.02 | $7.10 | $7.01 | 3,297,110 |
| 2019-11-12 | $7.28 | $7.35 | $7.21 | $7.28 | $7.19 | 2,667,800 |
| 2019-11-11 | $7.51 | $7.52 | $7.26 | $7.28 | $7.19 | 2,956,000 |
| 2019-11-08 | $7.30 | $7.58 | $7.25 | $7.51 | $7.42 | 6,863,820 |
| 2019-11-07 | $7.06 | $7.32 | $7.04 | $7.31 | $7.22 | 4,006,000 |
| 2019-11-06 | $7.06 | $7.15 | $7.06 | $7.10 | $7.01 | 2,621,010 |
| 2019-11-05 | $7.18 | $7.18 | $7.07 | $7.09 | $7.00 | 2,018,410 |
| 2019-11-04 | $7.28 | $7.29 | $7.13 | $7.21 | $7.12 | 4,630,780 |
| 2019-11-01 | $7.10 | $7.14 | $6.95 | $7.14 | $7.05 | 4,844,940 |
| 2019-10-31 | $6.85 | $7.10 | $6.84 | $7.09 | $7.00 | 5,910,330 |
| 2019-10-30 | $6.92 | $6.96 | $6.80 | $6.84 | $6.76 | 1,942,210 |
| 2019-10-29 | $7.06 | $7.08 | $6.93 | $6.93 | $6.85 | 2,426,200 |
| 2019-10-28 | $7.06 | $7.09 | $6.94 | $7.08 | $6.99 | 2,070,300 |
| 2019-10-25 | $6.99 | $7.04 | $6.93 | $7.01 | $6.93 | 1,584,200 |
| 2019-10-24 | $7.06 | $7.06 | $6.89 | $6.97 | $6.89 | 2,065,800 |
| 2019-10-23 | $7.14 | $7.14 | $7.00 | $7.01 | $6.93 | 2,530,500 |
| 2019-10-22 | $7.16 | $7.24 | $7.04 | $7.14 | $7.05 | 2,800,100 |
| 2019-10-21 | $7.23 | $7.24 | $7.09 | $7.16 | $7.07 | 2,250,790 |
| 2019-10-18 | $7.37 | $7.40 | $7.15 | $7.23 | $7.14 | 3,663,600 |
| 2019-10-17 | $7.50 | $7.53 | $7.31 | $7.39 | $7.30 | 3,216,420 |
| 2019-10-16 | $7.54 | $7.66 | $7.44 | $7.45 | $7.36 | 5,668,130 |
| 2019-10-15 | $7.52 | $7.94 | $7.42 | $7.54 | $7.45 | 6,906,500 |
| 2019-10-14 | $7.35 | $7.54 | $7.28 | $7.51 | $7.42 | 7,052,790 |
| 2019-10-11 | $7.15 | $7.37 | $7.13 | $7.35 | $7.26 | 7,958,760 |
| 2019-10-10 | $7.19 | $7.21 | $7.09 | $7.15 | $7.06 | 5,241,640 |
| 2019-10-09 | $7.10 | $7.14 | $7.04 | $7.11 | $7.02 | 5,559,370 |
| 2019-10-08 | $7.12 | $7.19 | $7.02 | $7.13 | $7.04 | 7,063,220 |
| 2019-10-07 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 0 |
| 2019-10-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 0 |
| 2019-10-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 0 |
| 2019-10-02 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 0 |
| 2019-10-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 0 |
| 2019-09-30 | $6.79 | $7.00 | $6.68 | $6.98 | $6.90 | 5,361,690 |
| 2019-09-27 | $6.66 | $6.91 | $6.61 | $6.85 | $6.77 | 4,887,570 |
| 2019-09-26 | $6.78 | $6.88 | $6.61 | $6.72 | $6.64 | 9,019,560 |
| 2019-09-25 | $7.50 | $7.58 | $6.94 | $6.99 | $6.91 | 17,702,280 |
| 2019-09-24 | $7.15 | $7.40 | $7.15 | $7.40 | $7.31 | 14,251,390 |
| 2019-09-23 | $6.70 | $6.82 | $6.65 | $6.73 | $6.65 | 2,490,350 |
| 2019-09-20 | $6.69 | $6.77 | $6.66 | $6.74 | $6.66 | 1,221,200 |
| 2019-09-19 | $6.75 | $6.75 | $6.62 | $6.69 | $6.61 | 1,785,100 |
| 2019-09-18 | $6.76 | $6.76 | $6.61 | $6.70 | $6.62 | 1,204,910 |
| 2019-09-17 | $6.91 | $6.91 | $6.66 | $6.72 | $6.64 | 2,557,080 |
| 2019-09-16 | $6.91 | $7.01 | $6.85 | $6.85 | $6.77 | 1,975,900 |
| 2019-09-13 | $6.92 | $6.92 | $6.92 | $6.92 | $6.84 | 0 |
| 2019-09-12 | $6.88 | $6.99 | $6.85 | $6.92 | $6.84 | 1,783,250 |
| 2019-09-11 | $6.90 | $6.95 | $6.86 | $6.88 | $6.80 | 1,626,700 |
| 2019-09-10 | $6.94 | $6.94 | $6.83 | $6.91 | $6.83 | 2,089,710 |
| 2019-09-09 | $6.87 | $6.91 | $6.78 | $6.90 | $6.82 | 2,557,060 |
| 2019-09-06 | $6.77 | $6.83 | $6.73 | $6.78 | $6.70 | 1,350,700 |
| 2019-09-05 | $6.63 | $6.82 | $6.63 | $6.76 | $6.68 | 2,990,670 |
| 2019-09-04 | $6.65 | $6.65 | $6.53 | $6.63 | $6.55 | 1,468,750 |
| 2019-09-03 | $6.61 | $6.65 | $6.58 | $6.60 | $6.52 | 1,362,560 |
| 2019-09-02 | $6.46 | $6.63 | $6.46 | $6.61 | $6.53 | 1,263,620 |
| 2019-08-30 | $6.67 | $6.67 | $6.44 | $6.48 | $6.40 | 1,824,110 |
| 2019-08-29 | $6.69 | $6.73 | $6.60 | $6.60 | $6.52 | 1,919,490 |
| 2019-08-28 | $6.86 | $6.89 | $6.70 | $6.71 | $6.63 | 1,584,490 |
| 2019-08-27 | $6.54 | $6.93 | $6.54 | $6.85 | $6.77 | 3,271,180 |
| 2019-08-26 | $6.40 | $6.61 | $6.40 | $6.56 | $6.48 | 1,269,350 |
| 2019-08-23 | $6.54 | $6.65 | $6.52 | $6.61 | $6.53 | 1,800,310 |
| 2019-08-22 | $6.62 | $6.62 | $6.50 | $6.54 | $6.46 | 905,800 |
| 2019-08-21 | $6.60 | $6.63 | $6.57 | $6.60 | $6.52 | 1,014,290 |
| 2019-08-20 | $6.66 | $6.68 | $6.58 | $6.58 | $6.50 | 1,295,450 |
| 2019-08-19 | $6.49 | $6.66 | $6.49 | $6.63 | $6.55 | 1,458,120 |
| 2019-08-16 | $6.40 | $6.53 | $6.35 | $6.49 | $6.41 | 1,286,790 |
| 2019-08-15 | $6.27 | $6.43 | $6.20 | $6.40 | $6.32 | 1,312,730 |
| 2019-08-14 | $6.39 | $6.45 | $6.37 | $6.40 | $6.32 | 841,500 |
| 2019-08-13 | $6.43 | $6.43 | $6.30 | $6.34 | $6.26 | 1,097,180 |
| 2019-08-12 | $6.43 | $6.48 | $6.38 | $6.45 | $6.37 | 934,870 |
| 2019-08-09 | $6.49 | $6.55 | $6.34 | $6.44 | $6.36 | 1,360,100 |
| 2019-08-08 | $6.49 | $6.55 | $6.49 | $6.52 | $6.44 | 928,600 |
| 2019-08-07 | $6.55 | $6.60 | $6.44 | $6.51 | $6.43 | 1,743,200 |
| 2019-08-06 | $6.74 | $6.74 | $6.33 | $6.55 | $6.47 | 2,314,680 |
| 2019-08-05 | $6.87 | $6.94 | $6.80 | $6.81 | $6.73 | 1,195,850 |
| 2019-08-02 | $7.03 | $7.06 | $6.78 | $6.90 | $6.82 | 2,287,900 |
| 2019-08-01 | $7.15 | $7.21 | $7.10 | $7.14 | $7.05 | 975,800 |
| 2019-07-31 | $7.23 | $7.29 | $7.14 | $7.16 | $7.07 | 987,600 |
| 2019-07-30 | $7.28 | $7.29 | $7.21 | $7.28 | $7.19 | 1,003,900 |
| 2019-07-29 | $7.30 | $7.30 | $7.17 | $7.20 | $7.11 | 883,400 |
| 2019-07-26 | $7.25 | $7.28 | $7.21 | $7.25 | $7.13 | 896,400 |
| 2019-07-25 | $7.28 | $7.30 | $7.23 | $7.25 | $7.13 | 424,400 |
| 2019-07-24 | $7.25 | $7.31 | $7.22 | $7.27 | $7.15 | 813,230 |
| 2019-07-23 | $7.15 | $7.27 | $7.14 | $7.24 | $7.12 | 726,050 |
| 2019-07-22 | $7.23 | $7.25 | $7.06 | $7.15 | $7.03 | 1,185,800 |
| 2019-07-19 | $7.15 | $7.24 | $7.15 | $7.21 | $7.09 | 672,290 |
| 2019-07-18 | $7.26 | $7.26 | $7.13 | $7.16 | $7.04 | 854,600 |
| 2019-07-17 | $7.28 | $7.29 | $7.25 | $7.25 | $7.13 | 621,700 |
| 2019-07-16 | $7.27 | $7.28 | $7.24 | $7.26 | $7.14 | 790,200 |
| 2019-07-15 | $7.27 | $7.27 | $7.17 | $7.24 | $7.12 | 1,090,920 |
| 2019-07-12 | $7.28 | $7.29 | $7.23 | $7.24 | $7.12 | 608,200 |
| 2019-07-11 | $7.18 | $7.33 | $7.18 | $7.27 | $7.15 | 908,200 |
| 2019-07-10 | $7.25 | $7.29 | $7.21 | $7.22 | $7.10 | 903,140 |
| 2019-07-09 | $7.20 | $7.27 | $7.18 | $7.23 | $7.11 | 2,088,050 |
| 2019-07-08 | $7.48 | $7.48 | $7.20 | $7.21 | $7.09 | 1,709,000 |
| 2019-07-05 | $7.44 | $7.48 | $7.41 | $7.47 | $7.35 | 1,033,100 |
| 2019-07-04 | $7.49 | $7.52 | $7.43 | $7.44 | $7.32 | 1,135,600 |
| 2019-07-03 | $7.50 | $7.54 | $7.45 | $7.45 | $7.33 | 1,726,600 |
| 2019-07-02 | $7.56 | $7.60 | $7.50 | $7.54 | $7.42 | 1,892,720 |
| 2019-07-01 | $7.48 | $7.57 | $7.48 | $7.53 | $7.41 | 2,405,860 |
| 2019-06-28 | $7.52 | $7.52 | $7.37 | $7.41 | $7.29 | 2,981,700 |
| 2019-06-27 | $7.55 | $7.59 | $7.48 | $7.53 | $7.41 | 2,531,260 |
| 2019-06-26 | $7.59 | $7.59 | $7.50 | $7.51 | $7.39 | 1,696,900 |
| 2019-06-25 | $7.79 | $7.79 | $7.47 | $7.54 | $7.42 | 4,257,080 |
| 2019-06-24 | $7.83 | $8.10 | $7.74 | $7.75 | $7.62 | 5,929,400 |
| 2019-06-21 | $7.74 | $8.06 | $7.67 | $7.85 | $7.72 | 11,432,760 |
| 2019-06-20 | $7.44 | $7.70 | $7.37 | $7.67 | $7.55 | 9,871,230 |
| 2019-06-19 | $7.42 | $7.53 | $7.37 | $7.44 | $7.32 | 6,948,500 |
| 2019-06-18 | $7.34 | $7.43 | $7.26 | $7.34 | $7.22 | 4,143,110 |
| 2019-06-17 | $7.35 | $7.62 | $7.29 | $7.39 | $7.27 | 6,111,700 |
| 2019-06-14 | $7.47 | $7.50 | $7.30 | $7.35 | $7.23 | 5,426,200 |
| 2019-06-13 | $7.40 | $7.52 | $7.33 | $7.46 | $7.34 | 5,796,810 |
| 2019-06-12 | $7.41 | $7.49 | $7.30 | $7.42 | $7.30 | 5,629,710 |
| 2019-06-11 | $7.13 | $7.78 | $7.12 | $7.42 | $7.30 | 6,303,710 |
| 2019-06-10 | $7.06 | $7.17 | $7.03 | $7.07 | $6.96 | 1,936,590 |
| 2019-06-07 | $7.03 | $7.03 | $7.03 | $7.03 | $6.92 | 0 |
| 2019-06-06 | $7.25 | $7.33 | $7.03 | $7.03 | $6.92 | 3,544,000 |
| 2019-06-05 | $7.29 | $7.37 | $7.24 | $7.29 | $7.17 | 3,191,590 |
| 2019-06-04 | $7.25 | $7.34 | $7.16 | $7.29 | $7.17 | 3,828,800 |
| 2019-06-03 | $7.30 | $7.35 | $7.20 | $7.29 | $7.17 | 3,926,210 |
| 2019-05-31 | $7.28 | $7.35 | $7.24 | $7.30 | $7.18 | 2,592,300 |
| 2019-05-30 | $7.37 | $7.41 | $7.24 | $7.29 | $7.17 | 3,044,500 |
| 2019-05-29 | $7.36 | $7.48 | $7.30 | $7.41 | $7.29 | 4,337,800 |
| 2019-05-28 | $7.36 | $7.55 | $7.33 | $7.40 | $7.28 | 4,377,200 |
| 2019-05-27 | $7.27 | $7.40 | $7.19 | $7.38 | $7.26 | 5,023,100 |
| 2019-05-24 | $7.32 | $7.34 | $7.18 | $7.28 | $7.16 | 2,601,560 |
| 2019-05-23 | $7.42 | $7.49 | $7.25 | $7.32 | $7.20 | 3,590,600 |
| 2019-05-22 | $7.35 | $7.53 | $7.31 | $7.44 | $7.32 | 5,988,670 |
| 2019-05-21 | $7.25 | $7.45 | $7.24 | $7.37 | $7.25 | 6,842,900 |
| 2019-05-20 | $7.36 | $7.50 | $7.00 | $7.27 | $7.15 | 5,223,880 |
| 2019-05-17 | $7.64 | $7.69 | $7.29 | $7.36 | $7.24 | 5,865,820 |
| 2019-05-16 | $7.47 | $7.72 | $7.46 | $7.63 | $7.51 | 8,248,510 |
| 2019-05-15 | $7.42 | $7.54 | $7.40 | $7.49 | $7.37 | 6,691,470 |
| 2019-05-14 | $7.40 | $7.54 | $7.33 | $7.41 | $7.29 | 4,280,300 |
| 2019-05-13 | $7.58 | $7.61 | $7.38 | $7.48 | $7.36 | 4,650,100 |
| 2019-05-10 | $7.50 | $7.68 | $7.31 | $7.65 | $7.53 | 7,254,100 |
| 2019-05-09 | $7.45 | $7.73 | $7.37 | $7.49 | $7.37 | 6,037,300 |
| 2019-05-08 | $7.31 | $7.63 | $7.14 | $7.50 | $7.38 | 8,124,210 |
| 2019-05-07 | $7.32 | $7.49 | $7.18 | $7.36 | $7.24 | 5,788,500 |
| 2019-05-06 | $7.90 | $7.91 | $7.31 | $7.31 | $7.19 | 4,866,710 |
| 2019-05-03 | $8.12 | $8.12 | $8.12 | $8.12 | $7.99 | 0 |
| 2019-05-02 | $8.12 | $8.12 | $8.12 | $8.12 | $7.99 | 0 |
| 2019-05-01 | $8.12 | $8.12 | $8.12 | $8.12 | $7.99 | 0 |
| 2019-04-30 | $8.10 | $8.22 | $8.05 | $8.12 | $7.99 | 3,169,330 |
| 2019-04-29 | $8.28 | $8.44 | $7.99 | $8.10 | $7.97 | 4,651,690 |
| 2019-04-26 | $8.37 | $8.52 | $8.13 | $8.39 | $8.25 | 6,381,300 |
| 2019-04-25 | $8.85 | $8.95 | $8.38 | $8.38 | $8.24 | 5,441,500 |
| 2019-04-24 | $8.85 | $8.98 | $8.60 | $8.86 | $8.72 | 7,017,360 |
| 2019-04-23 | $8.82 | $9.05 | $8.75 | $8.88 | $8.74 | 7,947,740 |
| 2019-04-22 | $8.74 | $8.94 | $8.69 | $8.84 | $8.70 | 6,451,190 |
| 2019-04-19 | $8.78 | $8.80 | $8.59 | $8.74 | $8.60 | 3,366,240 |
| 2019-04-18 | $8.92 | $8.92 | $8.61 | $8.75 | $8.61 | 4,461,090 |
| 2019-04-17 | $8.88 | $8.99 | $8.82 | $8.89 | $8.75 | 5,295,800 |
| 2019-04-16 | $9.05 | $9.05 | $8.70 | $8.98 | $8.84 | 7,328,350 |
| 2019-04-15 | $8.93 | $9.16 | $8.88 | $9.10 | $8.95 | 12,003,070 |
| 2019-04-12 | $8.68 | $9.33 | $8.53 | $8.94 | $8.80 | 9,596,300 |
| 2019-04-11 | $8.90 | $9.00 | $8.66 | $8.68 | $8.54 | 5,129,120 |
| 2019-04-10 | $8.73 | $9.04 | $8.71 | $8.94 | $8.80 | 9,965,700 |
| 2019-04-09 | $8.62 | $8.85 | $8.60 | $8.81 | $8.67 | 5,380,490 |
| 2019-04-08 | $8.88 | $8.88 | $8.53 | $8.61 | $8.47 | 6,255,060 |
| 2019-04-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.66 | 0 |
| 2019-04-04 | $8.92 | $9.08 | $8.68 | $8.80 | $8.66 | 7,908,380 |
| 2019-04-03 | $8.58 | $8.96 | $8.55 | $8.91 | $8.77 | 7,208,230 |
| 2019-04-02 | $8.63 | $8.81 | $8.56 | $8.64 | $8.50 | 6,256,060 |
| 2019-04-01 | $8.40 | $8.64 | $8.37 | $8.63 | $8.49 | 5,293,620 |
| 2019-03-29 | $8.18 | $8.42 | $8.18 | $8.37 | $8.23 | 4,069,770 |
| 2019-03-28 | $8.13 | $8.47 | $8.13 | $8.23 | $8.10 | 3,903,260 |
| 2019-03-27 | $8.28 | $8.32 | $8.08 | $8.29 | $8.16 | 4,140,180 |
| 2019-03-26 | $8.60 | $8.62 | $8.17 | $8.21 | $8.08 | 6,070,730 |
| 2019-03-25 | $8.74 | $8.74 | $8.56 | $8.56 | $8.42 | 6,897,590 |
| 2019-03-22 | $8.82 | $9.05 | $8.74 | $8.86 | $8.72 | 10,845,200 |
| 2019-03-21 | $8.82 | $9.44 | $8.81 | $9.02 | $8.87 | 17,725,420 |
| 2019-03-20 | $8.65 | $8.71 | $8.45 | $8.58 | $8.44 | 8,081,330 |
| 2019-03-19 | $8.78 | $8.86 | $8.46 | $8.71 | $8.57 | 10,409,770 |
| 2019-03-18 | $9.00 | $9.00 | $8.48 | $8.75 | $8.61 | 12,514,070 |
| 2019-03-15 | $8.94 | $9.20 | $8.56 | $9.00 | $8.85 | 18,474,350 |
| 2019-03-14 | $8.26 | $8.95 | $8.26 | $8.76 | $8.62 | 16,291,100 |
| 2019-03-13 | $8.17 | $8.65 | $8.10 | $8.37 | $8.23 | 10,527,520 |
| 2019-03-12 | $8.12 | $8.25 | $8.06 | $8.16 | $8.03 | 5,414,910 |
| 2019-03-11 | $7.88 | $8.10 | $7.88 | $8.09 | $7.96 | 4,787,330 |
| 2019-03-08 | $8.30 | $8.37 | $7.89 | $7.92 | $7.79 | 7,620,280 |
| 2019-03-07 | $8.26 | $8.54 | $8.09 | $8.47 | $8.33 | 12,201,200 |
| 2019-03-06 | $8.14 | $8.29 | $8.11 | $8.24 | $8.11 | 8,096,180 |
| 2019-03-05 | $8.05 | $8.26 | $8.00 | $8.16 | $8.03 | 8,016,220 |
| 2019-03-04 | $7.90 | $8.24 | $7.87 | $8.17 | $8.04 | 9,497,630 |
| 2019-03-01 | $8.04 | $8.04 | $7.78 | $7.90 | $7.77 | 4,372,350 |
| 2019-02-28 | $7.97 | $8.37 | $7.86 | $7.98 | $7.85 | 8,167,880 |
| 2019-02-27 | $7.90 | $8.05 | $7.78 | $7.95 | $7.82 | 5,986,790 |
| 2019-02-26 | $7.87 | $8.11 | $7.76 | $7.95 | $7.82 | 7,983,300 |
| 2019-02-25 | $7.56 | $7.87 | $7.45 | $7.84 | $7.71 | 7,446,000 |
| 2019-02-22 | $7.24 | $7.51 | $7.20 | $7.45 | $7.33 | 4,978,410 |
| 2019-02-21 | $7.36 | $7.38 | $7.19 | $7.24 | $7.12 | 3,296,900 |
| 2019-02-20 | $7.25 | $7.33 | $7.24 | $7.30 | $7.18 | 1,885,400 |
| 2019-02-19 | $7.28 | $7.41 | $7.22 | $7.28 | $7.16 | 3,166,900 |
| 2019-02-18 | $7.13 | $7.32 | $7.13 | $7.32 | $7.20 | 4,386,750 |
| 2019-02-15 | $7.15 | $7.18 | $7.10 | $7.13 | $7.01 | 1,630,700 |
| 2019-02-14 | $7.24 | $7.35 | $7.11 | $7.15 | $7.03 | 2,867,400 |
| 2019-02-13 | $7.00 | $7.15 | $6.92 | $7.15 | $7.03 | 3,591,660 |
| 2019-02-12 | $6.85 | $6.99 | $6.79 | $6.98 | $6.87 | 3,215,300 |
| 2019-02-11 | $6.72 | $6.86 | $6.71 | $6.84 | $6.73 | 2,968,100 |
| 2019-02-08 | $6.77 | $6.77 | $6.77 | $6.77 | $6.66 | 0 |
| 2019-02-07 | $6.77 | $6.77 | $6.77 | $6.77 | $6.66 | 0 |
| 2019-02-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.66 | 0 |
| 2019-02-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.66 | 0 |
| 2019-02-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.66 | 0 |
| 2019-02-01 | $6.75 | $6.83 | $6.68 | $6.77 | $6.66 | 2,492,800 |
| 2019-01-31 | $6.76 | $6.86 | $6.50 | $6.83 | $6.72 | 1,822,560 |
| 2019-01-30 | $6.80 | $6.84 | $6.70 | $6.77 | $6.66 | 852,110 |
| 2019-01-29 | $6.81 | $6.96 | $6.66 | $6.82 | $6.71 | 1,610,130 |
| 2019-01-28 | $6.92 | $7.02 | $6.90 | $6.93 | $6.82 | 1,231,000 |
| 2019-01-25 | $6.91 | $6.99 | $6.91 | $6.95 | $6.84 | 1,292,600 |
| 2019-01-24 | $6.91 | $7.05 | $6.87 | $6.91 | $6.80 | 1,655,800 |
| 2019-01-23 | $6.89 | $7.01 | $6.89 | $6.93 | $6.82 | 952,110 |
| 2019-01-22 | $7.00 | $7.06 | $6.89 | $6.93 | $6.82 | 900,330 |
| 2019-01-21 | $7.03 | $7.09 | $6.99 | $7.04 | $6.93 | 1,124,200 |
| 2019-01-18 | $6.99 | $7.12 | $6.99 | $7.04 | $6.93 | 1,607,560 |
| 2019-01-17 | $7.00 | $7.17 | $6.96 | $7.01 | $6.90 | 2,231,410 |
| 2019-01-16 | $6.96 | $7.04 | $6.93 | $7.02 | $6.91 | 1,029,000 |
| 2019-01-15 | $6.92 | $7.01 | $6.92 | $6.97 | $6.86 | 860,720 |
| 2019-01-14 | $6.98 | $7.08 | $6.93 | $6.96 | $6.85 | 672,110 |
| 2019-01-11 | $6.94 | $7.04 | $6.89 | $6.97 | $6.86 | 1,106,700 |
| 2019-01-10 | $7.01 | $7.10 | $6.89 | $6.93 | $6.82 | 1,189,900 |
| 2019-01-09 | $7.14 | $7.19 | $7.01 | $7.06 | $6.95 | 1,279,200 |
| 2019-01-08 | $7.02 | $7.18 | $7.02 | $7.06 | $6.95 | 780,230 |
| 2019-01-07 | $6.87 | $7.10 | $6.85 | $7.07 | $6.96 | 1,888,710 |
| 2019-01-04 | $6.78 | $6.98 | $6.63 | $6.87 | $6.76 | 2,491,190 |
| 2019-01-03 | $6.83 | $6.94 | $6.80 | $6.84 | $6.73 | 1,033,760 |
| 2019-01-02 | $6.88 | $7.14 | $6.80 | $6.83 | $6.72 | 1,028,490 |
| 2019-01-01 | $6.94 | $6.94 | $6.94 | $6.94 | $6.83 | 0 |
| 2018-12-31 | $6.94 | $6.94 | $6.94 | $6.94 | $6.83 | 0 |
| 2018-12-28 | $7.01 | $7.10 | $6.80 | $6.94 | $6.83 | 1,260,760 |
| 2018-12-27 | $7.25 | $7.27 | $6.95 | $7.02 | $6.91 | 1,507,040 |
| 2018-12-26 | $7.18 | $7.27 | $7.13 | $7.18 | $7.06 | 865,640 |
| 2018-12-25 | $7.20 | $7.34 | $7.01 | $7.22 | $7.10 | 1,304,540 |
| 2018-12-24 | $7.10 | $7.25 | $7.10 | $7.20 | $7.08 | 547,400 |
| 2018-12-21 | $7.21 | $7.32 | $7.15 | $7.20 | $7.08 | 612,400 |
| 2018-12-20 | $7.40 | $7.40 | $7.24 | $7.26 | $7.14 | 798,100 |
| 2018-12-19 | $7.51 | $7.56 | $7.29 | $7.30 | $7.18 | 927,500 |
| 2018-12-18 | $7.41 | $7.55 | $7.40 | $7.51 | $7.39 | 917,000 |
| 2018-12-17 | $7.53 | $7.53 | $7.36 | $7.49 | $7.37 | 695,550 |
| 2018-12-14 | $7.54 | $7.55 | $7.46 | $7.54 | $7.42 | 955,400 |
| 2018-12-13 | $7.47 | $7.53 | $7.40 | $7.52 | $7.40 | 849,310 |
| 2018-12-12 | $7.30 | $7.45 | $7.30 | $7.44 | $7.32 | 765,350 |
| 2018-12-11 | $7.30 | $7.39 | $7.25 | $7.39 | $7.27 | 685,710 |
| 2018-12-10 | $7.33 | $7.39 | $7.25 | $7.33 | $7.21 | 1,085,910 |
| 2018-12-07 | $7.45 | $7.53 | $7.39 | $7.43 | $7.31 | 1,298,200 |
| 2018-12-06 | $7.51 | $7.58 | $7.47 | $7.51 | $7.39 | 890,000 |
| 2018-12-05 | $7.65 | $7.65 | $7.55 | $7.58 | $7.46 | 1,962,700 |
| 2018-12-04 | $7.58 | $7.75 | $7.49 | $7.75 | $7.62 | 3,038,260 |
| 2018-12-03 | $7.59 | $7.80 | $7.57 | $7.59 | $7.47 | 1,755,400 |
| 2018-11-30 | $7.48 | $7.62 | $7.36 | $7.43 | $7.31 | 1,850,000 |
| 2018-11-29 | $7.68 | $7.84 | $7.50 | $7.50 | $7.38 | 2,833,590 |
| 2018-11-28 | $7.53 | $7.64 | $7.47 | $7.60 | $7.48 | 1,504,500 |
| 2018-11-27 | $7.57 | $7.69 | $7.55 | $7.56 | $7.44 | 1,106,350 |
| 2018-11-26 | $7.60 | $7.76 | $7.45 | $7.55 | $7.43 | 1,981,010 |
| 2018-11-23 | $7.97 | $7.97 | $7.64 | $7.64 | $7.52 | 3,694,030 |
| 2018-11-22 | $7.82 | $7.95 | $7.74 | $7.92 | $7.79 | 3,004,700 |
| 2018-11-21 | $7.57 | $7.88 | $7.51 | $7.70 | $7.58 | 4,451,610 |
| 2018-11-20 | $7.77 | $7.84 | $7.55 | $7.64 | $7.52 | 3,726,000 |
| 2018-11-19 | $7.46 | $8.19 | $7.40 | $7.84 | $7.71 | 5,760,680 |
| 2018-11-16 | $7.31 | $7.52 | $7.21 | $7.48 | $7.36 | 3,609,920 |
| 2018-11-15 | $7.12 | $7.34 | $7.09 | $7.31 | $7.19 | 4,303,200 |
| 2018-11-14 | $7.01 | $7.25 | $7.01 | $7.17 | $7.05 | 4,672,260 |
| 2018-11-13 | $6.99 | $7.09 | $6.90 | $7.00 | $6.89 | 4,385,130 |
| 2018-11-12 | $6.90 | $7.02 | $6.85 | $7.01 | $6.90 | 2,591,950 |
| 2018-11-09 | $6.84 | $6.98 | $6.79 | $6.92 | $6.81 | 3,048,910 |
| 2018-11-08 | $6.79 | $6.90 | $6.78 | $6.85 | $6.74 | 2,147,520 |
| 2018-11-07 | $6.81 | $6.86 | $6.72 | $6.80 | $6.69 | 2,692,200 |
| 2018-11-06 | $6.90 | $7.10 | $6.74 | $6.78 | $6.67 | 5,000,600 |
| 2018-11-05 | $6.54 | $6.85 | $6.50 | $6.81 | $6.70 | 5,093,530 |
| 2018-11-02 | $6.45 | $6.60 | $6.45 | $6.56 | $6.45 | 4,428,000 |
| 2018-11-01 | $6.40 | $6.52 | $6.35 | $6.40 | $6.30 | 4,514,200 |
| 2018-10-31 | $6.36 | $6.40 | $6.21 | $6.40 | $6.30 | 4,696,230 |
| 2018-10-30 | $6.19 | $6.80 | $6.10 | $6.36 | $6.26 | 5,906,910 |
| 2018-10-29 | $6.35 | $6.35 | $6.10 | $6.18 | $6.08 | 2,166,520 |
| 2018-10-26 | $6.30 | $6.34 | $6.22 | $6.31 | $6.21 | 2,394,000 |
| 2018-10-25 | $6.13 | $6.29 | $5.98 | $6.26 | $6.16 | 3,422,700 |
| 2018-10-24 | $6.32 | $6.36 | $6.21 | $6.31 | $6.21 | 2,984,300 |
| 2018-10-23 | $6.43 | $6.46 | $6.20 | $6.37 | $6.27 | 3,151,900 |
| 2018-10-22 | $6.17 | $6.56 | $6.16 | $6.47 | $6.37 | 5,374,400 |
| 2018-10-19 | $5.93 | $6.28 | $5.92 | $6.18 | $6.08 | 3,621,400 |
| 2018-10-18 | $6.05 | $6.05 | $5.85 | $6.03 | $5.93 | 1,818,700 |
| 2018-10-17 | $6.01 | $6.15 | $5.84 | $6.09 | $5.99 | 2,031,290 |
| 2018-10-16 | $6.50 | $6.55 | $5.87 | $6.08 | $5.98 | 4,046,910 |
| 2018-10-15 | $6.65 | $6.65 | $6.50 | $6.52 | $6.41 | 1,528,620 |
| 2018-10-12 | $6.99 | $6.99 | $6.36 | $6.50 | $6.40 | 3,957,200 |
| 2018-10-11 | $7.60 | $7.60 | $6.98 | $6.98 | $6.87 | 2,179,400 |
| 2018-10-10 | $7.76 | $7.76 | $7.61 | $7.75 | $7.62 | 920,200 |
| 2018-10-09 | $7.88 | $7.88 | $7.57 | $7.79 | $7.66 | 2,390,200 |
| 2018-10-08 | $7.93 | $7.93 | $7.70 | $7.79 | $7.66 | 1,352,300 |
| 2018-10-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.80 | 0 |
| 2018-10-04 | $7.93 | $7.93 | $7.93 | $7.93 | $7.80 | 0 |
| 2018-10-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.80 | 0 |
| 2018-10-02 | $7.93 | $7.93 | $7.93 | $7.93 | $7.80 | 0 |
| 2018-10-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.80 | 0 |
| 2018-09-28 | $7.91 | $8.03 | $7.91 | $7.93 | $7.80 | 877,690 |
| 2018-09-27 | $8.00 | $8.05 | $7.92 | $7.93 | $7.80 | 1,373,900 |
| 2018-09-26 | $8.03 | $8.14 | $7.99 | $8.03 | $7.90 | 1,485,000 |
| 2018-09-25 | $8.00 | $8.09 | $7.96 | $8.03 | $7.90 | 1,434,370 |
| 2018-09-24 | $8.02 | $8.02 | $8.02 | $8.02 | $7.89 | 0 |
| 2018-09-21 | $8.02 | $8.02 | $7.90 | $8.02 | $7.89 | 1,749,700 |
| 2018-09-20 | $8.05 | $8.06 | $7.96 | $8.01 | $7.88 | 1,062,170 |
| 2018-09-19 | $8.05 | $8.08 | $7.96 | $8.05 | $7.92 | 2,566,610 |
| 2018-09-18 | $8.06 | $8.06 | $7.99 | $8.05 | $7.92 | 781,350 |
| 2018-09-17 | $8.08 | $8.17 | $7.98 | $8.04 | $7.91 | 1,611,700 |
| 2018-09-14 | $8.12 | $8.15 | $8.00 | $8.11 | $7.98 | 1,842,700 |
| 2018-09-13 | $8.18 | $8.25 | $8.07 | $8.15 | $8.02 | 1,276,000 |
| 2018-09-12 | $8.04 | $8.13 | $8.03 | $8.12 | $7.99 | 806,000 |
| 2018-09-11 | $8.05 | $8.17 | $8.00 | $8.11 | $7.98 | 1,549,200 |
| 2018-09-10 | $8.09 | $8.12 | $7.98 | $8.10 | $7.97 | 1,049,530 |
| 2018-09-07 | $8.20 | $8.21 | $7.95 | $8.15 | $8.02 | 1,776,230 |
| 2018-09-06 | $8.23 | $8.29 | $8.10 | $8.20 | $8.07 | 2,671,790 |
| 2018-09-05 | $8.29 | $8.31 | $8.21 | $8.27 | $8.14 | 825,400 |
| 2018-09-04 | $8.29 | $8.35 | $8.23 | $8.29 | $8.16 | 1,222,730 |
| 2018-09-03 | $8.23 | $8.30 | $8.12 | $8.30 | $8.17 | 1,085,000 |
| 2018-08-31 | $8.23 | $8.29 | $8.14 | $8.28 | $8.15 | 860,500 |
| 2018-08-30 | $8.34 | $8.44 | $8.23 | $8.23 | $8.10 | 816,010 |
| 2018-08-29 | $8.39 | $8.45 | $8.36 | $8.38 | $8.24 | 539,900 |
| 2018-08-28 | $8.44 | $8.45 | $8.35 | $8.39 | $8.25 | 888,170 |
| 2018-08-27 | $8.35 | $8.47 | $8.30 | $8.40 | $8.26 | 1,273,750 |
| 2018-08-24 | $8.27 | $8.36 | $8.22 | $8.28 | $8.15 | 699,060 |
| 2018-08-23 | $8.33 | $8.40 | $8.23 | $8.30 | $8.17 | 861,200 |
| 2018-08-22 | $8.47 | $8.47 | $8.30 | $8.33 | $8.20 | 659,400 |
| 2018-08-21 | $8.30 | $8.42 | $8.30 | $8.41 | $8.27 | 998,460 |
| 2018-08-20 | $8.40 | $8.45 | $8.18 | $8.32 | $8.19 | 1,407,850 |
| 2018-08-17 | $8.58 | $8.77 | $8.30 | $8.40 | $8.26 | 2,369,750 |
| 2018-08-16 | $8.56 | $8.75 | $8.50 | $8.52 | $8.38 | 2,062,700 |
| 2018-08-15 | $8.88 | $8.97 | $8.67 | $8.77 | $8.63 | 4,905,410 |
| 2018-08-14 | $9.56 | $9.57 | $9.02 | $9.06 | $8.91 | 8,940,680 |
| 2018-08-13 | $8.71 | $8.74 | $8.59 | $8.70 | $8.56 | 2,121,960 |
| 2018-08-10 | $8.53 | $8.94 | $8.42 | $8.77 | $8.63 | 3,906,270 |
| 2018-08-09 | $8.35 | $8.52 | $8.34 | $8.48 | $8.34 | 2,363,900 |
| 2018-08-08 | $8.44 | $8.44 | $8.30 | $8.35 | $8.22 | 1,664,100 |
| 2018-08-07 | $8.21 | $8.44 | $8.21 | $8.44 | $8.30 | 1,761,710 |
| 2018-08-06 | $8.18 | $8.46 | $8.12 | $8.27 | $8.14 | 2,492,510 |
| 2018-08-03 | $8.29 | $8.40 | $8.22 | $8.29 | $8.16 | 986,300 |
| 2018-08-02 | $8.48 | $8.50 | $8.27 | $8.41 | $8.27 | 1,637,490 |
| 2018-08-01 | $8.73 | $8.84 | $8.50 | $8.50 | $8.36 | 1,556,300 |
| 2018-07-31 | $8.69 | $9.00 | $8.65 | $8.84 | $8.70 | 2,380,900 |
| 2018-07-30 | $8.61 | $8.76 | $8.52 | $8.75 | $8.61 | 1,597,810 |
| 2018-07-27 | $8.54 | $8.65 | $8.40 | $8.64 | $8.50 | 1,276,000 |
| 2018-07-26 | $8.57 | $8.64 | $8.47 | $8.53 | $8.39 | 1,259,000 |
| 2018-07-25 | $8.49 | $8.65 | $8.46 | $8.60 | $8.43 | 1,689,700 |
| 2018-07-24 | $8.36 | $8.51 | $8.35 | $8.49 | $8.32 | 987,900 |
| 2018-07-23 | $8.34 | $8.45 | $8.34 | $8.44 | $8.27 | 790,900 |
| 2018-07-20 | $8.21 | $8.59 | $8.21 | $8.49 | $8.32 | 1,961,020 |
| 2018-07-19 | $8.26 | $8.36 | $8.18 | $8.21 | $8.05 | 515,500 |
| 2018-07-18 | $8.43 | $8.44 | $8.26 | $8.27 | $8.11 | 989,100 |
| 2018-07-17 | $8.53 | $8.54 | $8.35 | $8.43 | $8.26 | 807,300 |
| 2018-07-16 | $8.50 | $8.56 | $8.42 | $8.52 | $8.35 | 642,930 |
| 2018-07-13 | $8.41 | $8.60 | $8.38 | $8.51 | $8.34 | 1,360,620 |
| 2018-07-12 | $8.35 | $8.55 | $8.30 | $8.43 | $8.26 | 1,889,890 |
| 2018-07-11 | $8.50 | $8.50 | $8.23 | $8.36 | $8.20 | 1,804,300 |
| 2018-07-10 | $8.24 | $8.57 | $8.20 | $8.56 | $8.39 | 4,101,330 |
| 2018-07-09 | $8.08 | $8.38 | $8.08 | $8.22 | $8.06 | 2,881,600 |
| 2018-07-06 | $8.09 | $8.19 | $7.95 | $8.18 | $8.02 | 1,820,680 |
| 2018-07-05 | $8.19 | $8.20 | $8.00 | $8.19 | $8.03 | 1,559,600 |
| 2018-07-04 | $8.12 | $8.23 | $8.08 | $8.18 | $8.02 | 1,364,900 |
| 2018-07-03 | $8.05 | $8.19 | $7.96 | $8.18 | $8.02 | 1,657,680 |
| 2018-07-02 | $8.24 | $8.24 | $7.88 | $8.14 | $7.98 | 2,288,100 |
| 2018-06-29 | $8.14 | $8.27 | $8.09 | $8.22 | $8.06 | 1,790,400 |
| 2018-06-28 | $8.16 | $8.25 | $8.00 | $8.16 | $8.00 | 1,198,190 |
| 2018-06-27 | $8.28 | $8.36 | $8.07 | $8.16 | $8.00 | 1,071,200 |
| 2018-06-26 | $8.50 | $8.50 | $8.15 | $8.30 | $8.14 | 2,599,120 |
| 2018-06-25 | $8.87 | $8.87 | $8.50 | $8.52 | $8.35 | 1,074,600 |
| 2018-06-22 | $8.79 | $8.86 | $8.60 | $8.72 | $8.55 | 2,124,910 |
| 2018-06-21 | $9.19 | $9.19 | $8.77 | $8.79 | $8.62 | 771,060 |
| 2018-06-20 | $9.01 | $9.28 | $9.01 | $9.09 | $8.91 | 957,800 |
| 2018-06-19 | $9.37 | $9.56 | $8.70 | $9.38 | $9.20 | 3,471,610 |
| 2018-06-18 | $9.52 | $9.52 | $9.52 | $9.52 | $9.33 | 0 |
| 2018-06-15 | $9.46 | $9.65 | $9.27 | $9.52 | $9.33 | 1,830,600 |
| 2018-06-14 | $9.59 | $9.66 | $9.52 | $9.56 | $9.37 | 678,890 |
| 2018-06-13 | $9.63 | $9.71 | $9.56 | $9.59 | $9.40 | 702,000 |
| 2018-06-12 | $9.70 | $9.78 | $9.52 | $9.64 | $9.45 | 1,468,210 |
| 2018-06-11 | $9.55 | $9.75 | $9.46 | $9.73 | $9.54 | 1,625,000 |
| 2018-06-08 | $9.38 | $9.56 | $9.21 | $9.54 | $9.35 | 1,836,800 |
| 2018-06-07 | $9.57 | $9.60 | $9.39 | $9.50 | $9.31 | 1,583,680 |
| 2018-06-06 | $9.50 | $9.70 | $9.50 | $9.57 | $9.38 | 743,370 |
| 2018-06-05 | $9.42 | $9.64 | $9.42 | $9.55 | $9.36 | 955,300 |
| 2018-06-04 | $9.51 | $9.54 | $9.35 | $9.43 | $9.25 | 1,342,250 |
| 2018-06-01 | $9.52 | $9.70 | $9.43 | $9.49 | $9.30 | 1,492,060 |
| 2018-05-31 | $9.51 | $9.85 | $9.35 | $9.57 | $9.38 | 1,606,540 |
| 2018-05-30 | $9.78 | $9.78 | $9.39 | $9.48 | $9.29 | 2,270,130 |
| 2018-05-29 | $9.78 | $10.01 | $9.73 | $9.80 | $9.61 | 1,558,410 |
| 2018-05-28 | $9.93 | $10.05 | $9.74 | $9.81 | $9.62 | 1,604,390 |
| 2018-05-25 | $10.05 | $10.09 | $9.88 | $9.90 | $9.71 | 1,698,900 |
| 2018-05-24 | $10.01 | $10.18 | $10.01 | $10.08 | $9.88 | 1,002,740 |
| 2018-05-23 | $10.11 | $10.27 | $10.00 | $10.00 | $9.80 | 1,324,630 |
| 2018-05-22 | $10.20 | $10.27 | $10.15 | $10.20 | $10.00 | 890,300 |
| 2018-05-21 | $10.03 | $10.23 | $10.03 | $10.20 | $10.00 | 1,458,910 |
| 2018-05-18 | $10.08 | $10.15 | $10.00 | $10.03 | $9.83 | 1,375,590 |
| 2018-05-17 | $10.04 | $10.16 | $10.01 | $10.08 | $9.88 | 1,057,800 |
| 2018-05-16 | $10.16 | $10.27 | $10.06 | $10.08 | $9.88 | 1,275,730 |
| 2018-05-15 | $10.10 | $10.24 | $10.03 | $10.14 | $9.94 | 1,031,210 |
| 2018-05-14 | $10.28 | $10.28 | $10.00 | $10.10 | $9.90 | 1,655,500 |
| 2018-05-11 | $10.33 | $10.43 | $10.20 | $10.28 | $10.08 | 1,418,110 |
| 2018-05-10 | $10.23 | $10.40 | $10.20 | $10.35 | $10.15 | 1,799,020 |
| 2018-05-09 | $10.28 | $10.34 | $10.19 | $10.22 | $10.02 | 1,895,530 |
| 2018-05-08 | $10.12 | $10.38 | $10.03 | $10.38 | $10.18 | 3,171,650 |
| 2018-05-07 | $10.06 | $10.19 | $10.01 | $10.07 | $9.87 | 2,092,510 |
| 2018-05-04 | $10.11 | $10.21 | $10.05 | $10.07 | $9.87 | 1,950,800 |
| 2018-05-03 | $10.08 | $10.22 | $10.06 | $10.20 | $10.00 | 1,618,650 |
| 2018-05-02 | $10.00 | $10.20 | $9.95 | $10.16 | $9.96 | 1,473,270 |
| 2018-05-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.80 | 0 |
| 2018-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.80 | 0 |
| 2018-04-27 | $9.99 | $10.20 | $9.90 | $10.00 | $9.80 | 1,479,700 |
| 2018-04-26 | $10.11 | $10.16 | $9.81 | $9.87 | $9.68 | 1,148,500 |
| 2018-04-25 | $9.78 | $10.17 | $9.68 | $10.11 | $9.91 | 2,464,430 |
| 2018-04-24 | $9.80 | $9.82 | $9.70 | $9.78 | $9.59 | 1,516,700 |
| 2018-04-23 | $9.46 | $9.75 | $9.46 | $9.75 | $9.56 | 1,891,180 |
| 2018-04-20 | $9.98 | $10.04 | $9.20 | $9.37 | $9.19 | 3,264,500 |
| 2018-04-19 | $10.14 | $10.15 | $9.98 | $10.03 | $9.83 | 2,066,810 |
| 2018-04-18 | $10.19 | $10.28 | $10.00 | $10.14 | $9.94 | 1,157,670 |
| 2018-04-17 | $10.33 | $10.33 | $10.02 | $10.17 | $9.97 | 1,634,860 |
| 2018-04-16 | $10.22 | $10.40 | $10.00 | $10.29 | $10.09 | 1,558,010 |
| 2018-04-13 | $10.36 | $10.46 | $10.25 | $10.28 | $10.08 | 1,197,100 |
| 2018-04-12 | $10.45 | $10.45 | $10.27 | $10.32 | $10.12 | 1,175,260 |
| 2018-04-11 | $10.42 | $10.53 | $10.40 | $10.45 | $10.25 | 1,032,270 |
| 2018-04-10 | $10.39 | $10.55 | $10.31 | $10.48 | $10.27 | 1,006,800 |
| 2018-04-09 | $10.59 | $10.64 | $10.30 | $10.39 | $10.19 | 1,813,250 |
| 2018-04-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.43 | 0 |
| 2018-04-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.43 | 0 |
| 2018-04-04 | $10.66 | $10.88 | $10.62 | $10.64 | $10.43 | 1,607,080 |
| 2018-04-03 | $10.57 | $10.83 | $10.55 | $10.65 | $10.44 | 1,332,170 |
| 2018-04-02 | $10.78 | $10.78 | $10.61 | $10.68 | $10.47 | 1,160,510 |
| 2018-03-30 | $10.54 | $10.76 | $10.54 | $10.72 | $10.51 | 1,563,470 |
| 2018-03-29 | $10.62 | $10.70 | $10.43 | $10.57 | $10.36 | 1,190,990 |
| 2018-03-28 | $10.40 | $10.72 | $10.30 | $10.60 | $10.39 | 1,268,490 |
| 2018-03-27 | $10.32 | $10.67 | $10.32 | $10.53 | $10.32 | 1,559,010 |
| 2018-03-26 | $9.92 | $10.28 | $9.92 | $10.21 | $10.01 | 1,806,130 |
| 2018-03-23 | $10.80 | $10.83 | $9.98 | $10.29 | $10.09 | 3,276,800 |
| 2018-03-22 | $11.35 | $11.44 | $11.06 | $11.09 | $10.87 | 1,957,000 |
| 2018-03-21 | $11.51 | $11.58 | $11.31 | $11.36 | $11.14 | 2,256,100 |
| 2018-03-20 | $11.25 | $11.68 | $11.21 | $11.57 | $11.34 | 3,539,490 |
| 2018-03-19 | $11.25 | $11.35 | $11.21 | $11.25 | $11.03 | 1,253,910 |
| 2018-03-16 | $11.28 | $11.36 | $11.22 | $11.27 | $11.05 | 1,248,980 |
| 2018-03-15 | $11.30 | $11.44 | $11.13 | $11.27 | $11.05 | 1,496,840 |
| 2018-03-14 | $11.44 | $11.48 | $11.25 | $11.36 | $11.14 | 2,384,370 |
| 2018-03-13 | $11.48 | $11.79 | $11.36 | $11.59 | $11.36 | 4,748,710 |
| 2018-03-12 | $11.50 | $11.50 | $11.27 | $11.49 | $11.27 | 3,242,090 |
| 2018-03-09 | $11.49 | $11.60 | $11.34 | $11.51 | $11.28 | 3,830,820 |
| 2018-03-08 | $11.17 | $11.51 | $11.11 | $11.50 | $11.27 | 3,852,850 |
| 2018-03-07 | $11.40 | $11.40 | $11.15 | $11.17 | $10.95 | 2,742,920 |
| 2018-03-06 | $10.95 | $11.48 | $10.90 | $11.37 | $11.15 | 5,238,380 |
| 2018-03-05 | $10.86 | $11.05 | $10.73 | $10.95 | $10.74 | 1,982,840 |
| 2018-03-02 | $10.81 | $11.14 | $10.75 | $10.86 | $10.65 | 2,652,000 |
| 2018-03-01 | $10.78 | $10.88 | $10.69 | $10.85 | $10.64 | 1,829,350 |
| 2018-02-28 | $10.81 | $10.87 | $10.72 | $10.79 | $10.58 | 1,443,400 |
| 2018-02-27 | $10.87 | $10.96 | $10.74 | $10.89 | $10.68 | 1,436,100 |
| 2018-02-26 | $10.81 | $10.93 | $10.68 | $10.87 | $10.66 | 2,334,300 |
| 2018-02-23 | $10.45 | $10.90 | $10.41 | $10.80 | $10.59 | 2,642,000 |
| 2018-02-22 | $10.42 | $10.54 | $10.37 | $10.46 | $10.26 | 1,654,310 |
| 2018-02-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.19 | 0 |
| 2018-02-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.19 | 0 |
| 2018-02-19 | $10.39 | $10.39 | $10.39 | $10.39 | $10.19 | 0 |
| 2018-02-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.19 | 0 |
| 2018-02-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.19 | 0 |
| 2018-02-14 | $10.48 | $10.51 | $10.06 | $10.39 | $10.19 | 3,180,700 |
| 2018-02-13 | $10.58 | $10.60 | $10.35 | $10.48 | $10.27 | 2,072,200 |
| 2018-02-12 | $10.43 | $10.59 | $10.15 | $10.52 | $10.31 | 2,323,120 |
| 2018-02-09 | $11.01 | $11.14 | $10.30 | $10.41 | $10.21 | 4,556,930 |
| 2018-02-08 | $11.04 | $11.39 | $10.81 | $11.31 | $11.09 | 2,851,140 |
| 2018-02-07 | $11.95 | $12.10 | $10.91 | $11.04 | $10.82 | 6,140,720 |
| 2018-02-06 | $12.35 | $12.35 | $11.73 | $11.78 | $11.55 | 6,476,390 |
| 2018-02-05 | $11.92 | $13.05 | $11.76 | $12.99 | $12.74 | 8,846,870 |
| 2018-02-02 | $11.51 | $12.30 | $11.21 | $12.17 | $11.93 | 11,132,810 |
| 2018-02-01 | $11.92 | $11.92 | $11.33 | $11.65 | $11.42 | 6,713,260 |
| 2018-01-31 | $10.86 | $11.96 | $10.68 | $11.86 | $11.63 | 11,627,920 |
| 2018-01-30 | $10.76 | $10.94 | $10.68 | $10.89 | $10.68 | 2,120,290 |
| 2018-01-29 | $11.14 | $11.30 | $10.80 | $10.82 | $10.61 | 2,707,720 |
| 2018-01-26 | $11.17 | $11.29 | $11.13 | $11.21 | $10.99 | 1,252,230 |
| 2018-01-25 | $11.26 | $11.33 | $11.11 | $11.17 | $10.95 | 2,428,150 |
| 2018-01-24 | $11.27 | $11.31 | $11.10 | $11.29 | $11.07 | 2,093,710 |
| 2018-01-23 | $11.29 | $11.43 | $11.20 | $11.27 | $11.05 | 1,720,320 |
| 2018-01-22 | $11.21 | $11.33 | $11.11 | $11.31 | $11.09 | 1,471,460 |
| 2018-01-19 | $11.56 | $11.60 | $11.20 | $11.21 | $10.99 | 2,333,000 |
| 2018-01-18 | $11.44 | $11.62 | $11.30 | $11.56 | $11.33 | 2,332,520 |
| 2018-01-17 | $11.68 | $11.82 | $11.40 | $11.44 | $11.22 | 3,380,850 |
| 2018-01-16 | $11.67 | $11.75 | $11.52 | $11.68 | $11.45 | 3,862,750 |
| 2018-01-15 | $11.35 | $11.75 | $11.16 | $11.64 | $11.41 | 8,538,840 |
| 2018-01-12 | $11.25 | $11.52 | $11.25 | $11.35 | $11.13 | 3,610,280 |
| 2018-01-11 | $11.32 | $11.36 | $11.10 | $11.25 | $11.03 | 3,168,620 |
| 2018-01-10 | $11.53 | $11.60 | $11.24 | $11.38 | $11.16 | 4,199,420 |
| 2018-01-09 | $11.48 | $11.78 | $11.20 | $11.53 | $11.30 | 9,636,550 |
| 2018-01-08 | $11.32 | $11.57 | $11.10 | $11.48 | $11.26 | 6,240,770 |
| 2018-01-05 | $10.67 | $11.28 | $10.60 | $11.25 | $11.03 | 6,399,790 |
| 2018-01-04 | $10.73 | $10.80 | $10.61 | $10.66 | $10.45 | 2,547,040 |
| 2018-01-03 | $10.68 | $10.83 | $10.64 | $10.76 | $10.55 | 2,998,730 |
| 2018-01-02 | $10.78 | $10.83 | $10.66 | $10.73 | $10.52 | 2,749,310 |
| 2018-01-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.53 | 0 |
| 2017-12-29 | $10.54 | $10.87 | $10.51 | $10.74 | $10.53 | 2,246,620 |
| 2017-12-28 | $10.60 | $10.69 | $10.49 | $10.55 | $10.34 | 1,461,610 |
| 2017-12-27 | $10.76 | $10.83 | $10.53 | $10.60 | $10.39 | 2,661,000 |
| 2017-12-26 | $10.83 | $10.86 | $10.72 | $10.83 | $10.62 | 2,250,830 |
| 2017-12-25 | $10.65 | $10.95 | $10.56 | $10.83 | $10.62 | 5,015,480 |
| 2017-12-22 | $10.45 | $10.76 | $10.45 | $10.59 | $10.38 | 4,404,650 |
| 2017-12-21 | $10.55 | $10.59 | $10.33 | $10.42 | $10.22 | 1,864,480 |
| 2017-12-20 | $10.59 | $10.65 | $10.51 | $10.57 | $10.36 | 1,383,170 |
| 2017-12-19 | $10.73 | $10.78 | $10.51 | $10.59 | $10.38 | 2,410,700 |
| 2017-12-18 | $10.88 | $10.90 | $10.65 | $10.73 | $10.52 | 1,710,260 |
| 2017-12-15 | $10.76 | $10.92 | $10.64 | $10.78 | $10.57 | 2,027,800 |
| 2017-12-14 | $10.77 | $10.92 | $10.70 | $10.82 | $10.61 | 2,584,050 |
| 2017-12-13 | $10.88 | $11.08 | $10.66 | $10.83 | $10.62 | 4,266,690 |
| 2017-12-12 | $11.13 | $11.17 | $10.85 | $10.87 | $10.66 | 4,079,390 |
| 2017-12-11 | $11.22 | $11.27 | $10.94 | $11.08 | $10.86 | 4,953,240 |
| 2017-12-08 | $11.23 | $11.37 | $11.05 | $11.20 | $10.98 | 2,803,020 |
| 2017-12-07 | $11.23 | $11.42 | $11.14 | $11.20 | $10.98 | 2,298,830 |
| 2017-12-06 | $11.03 | $11.54 | $11.00 | $11.21 | $10.99 | 7,260,340 |
| 2017-12-05 | $11.56 | $11.80 | $11.44 | $11.55 | $11.32 | 6,846,850 |
| 2017-12-04 | $11.27 | $11.61 | $11.18 | $11.59 | $11.36 | 5,009,500 |
| 2017-12-01 | $11.19 | $11.33 | $11.16 | $11.20 | $10.98 | 2,778,890 |
| 2017-11-30 | $11.45 | $11.46 | $11.15 | $11.18 | $10.96 | 3,203,840 |
| 2017-11-29 | $11.26 | $11.70 | $11.22 | $11.32 | $11.10 | 4,136,160 |
| 2017-11-28 | $10.98 | $11.36 | $10.91 | $11.34 | $11.12 | 4,047,180 |
| 2017-11-27 | $11.35 | $11.49 | $10.87 | $10.96 | $10.75 | 4,935,390 |
| 2017-11-24 | $11.40 | $11.57 | $11.20 | $11.44 | $11.22 | 3,487,090 |
| 2017-11-23 | $11.65 | $11.78 | $11.35 | $11.36 | $11.14 | 8,560,990 |
| 2017-11-22 | $11.54 | $12.09 | $11.43 | $11.76 | $11.53 | 13,094,970 |
| 2017-11-21 | $11.28 | $11.48 | $11.20 | $11.43 | $11.21 | 6,966,880 |
| 2017-11-20 | $10.86 | $11.34 | $10.81 | $11.30 | $11.08 | 8,571,580 |
| 2017-11-17 | $10.85 | $10.99 | $10.72 | $10.92 | $10.71 | 7,745,880 |
| 2017-11-16 | $10.73 | $10.89 | $10.64 | $10.82 | $10.61 | 2,360,000 |
| 2017-11-15 | $10.90 | $10.96 | $10.51 | $10.72 | $10.51 | 5,539,470 |
| 2017-11-14 | $10.90 | $11.05 | $10.83 | $10.98 | $10.77 | 5,843,140 |
| 2017-11-13 | $10.98 | $11.18 | $10.80 | $10.89 | $10.68 | 6,655,250 |
| 2017-11-10 | $11.01 | $11.04 | $10.75 | $10.98 | $10.77 | 4,552,870 |
| 2017-11-09 | $11.05 | $11.16 | $10.70 | $10.87 | $10.66 | 5,811,220 |
| 2017-11-08 | $10.82 | $11.41 | $10.72 | $10.91 | $10.70 | 12,366,270 |
| 2017-11-07 | $10.10 | $10.97 | $10.03 | $10.81 | $10.60 | 15,472,990 |
| 2017-11-06 | $9.75 | $10.13 | $9.65 | $10.09 | $9.89 | 5,704,430 |
| 2017-11-03 | $9.78 | $9.85 | $9.58 | $9.74 | $9.55 | 2,983,490 |
| 2017-11-02 | $9.70 | $9.85 | $9.64 | $9.78 | $9.59 | 3,327,990 |
| 2017-11-01 | $9.80 | $9.98 | $9.49 | $9.71 | $9.52 | 4,861,270 |
| 2017-10-31 | $9.45 | $9.85 | $9.45 | $9.83 | $9.64 | 4,212,600 |
| 2017-10-30 | $9.66 | $9.81 | $9.45 | $9.53 | $9.34 | 3,568,230 |
| 2017-10-27 | $9.45 | $9.72 | $9.41 | $9.69 | $9.50 | 4,321,070 |
| 2017-10-26 | $9.47 | $9.55 | $9.40 | $9.45 | $9.26 | 1,655,860 |
| 2017-10-25 | $9.52 | $9.62 | $9.46 | $9.53 | $9.34 | 1,118,170 |
| 2017-10-24 | $9.54 | $9.60 | $9.45 | $9.53 | $9.34 | 1,549,680 |
| 2017-10-23 | $9.33 | $9.56 | $9.30 | $9.55 | $9.36 | 1,701,960 |
| 2017-10-20 | $9.20 | $9.46 | $9.16 | $9.39 | $9.21 | 1,772,210 |
| 2017-10-19 | $9.19 | $9.25 | $9.14 | $9.16 | $8.98 | 2,159,700 |
| 2017-10-18 | $9.27 | $9.36 | $9.16 | $9.20 | $9.02 | 2,233,420 |
| 2017-10-17 | $9.38 | $9.40 | $9.26 | $9.27 | $9.09 | 2,294,110 |
| 2017-10-16 | $9.75 | $9.75 | $9.40 | $9.44 | $9.26 | 2,826,300 |
| 2017-10-13 | $9.75 | $9.84 | $9.67 | $9.77 | $9.58 | 3,362,030 |
| 2017-10-12 | $9.70 | $9.76 | $9.52 | $9.75 | $9.56 | 3,281,390 |
| 2017-10-11 | $9.92 | $9.92 | $9.67 | $9.70 | $9.51 | 4,117,490 |
| 2017-10-10 | $9.38 | $9.91 | $9.32 | $9.79 | $9.60 | 4,650,190 |
| 2017-10-09 | $9.31 | $9.40 | $9.31 | $9.36 | $9.18 | 1,467,670 |
| 2017-10-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.12 | 0 |
| 2017-10-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.12 | 0 |
| 2017-10-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.12 | 0 |
| 2017-10-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.12 | 0 |
| 2017-10-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.12 | 0 |
| 2017-09-29 | $9.17 | $9.30 | $9.15 | $9.30 | $9.12 | 1,705,140 |
| 2017-09-28 | $9.42 | $9.42 | $9.11 | $9.13 | $8.95 | 2,893,580 |
| 2017-09-27 | $9.33 | $9.41 | $9.24 | $9.38 | $9.20 | 1,716,700 |
| 2017-09-26 | $9.52 | $9.52 | $9.26 | $9.36 | $9.18 | 1,512,260 |
| 2017-09-25 | $9.39 | $9.63 | $9.23 | $9.47 | $9.28 | 1,855,690 |
| 2017-09-22 | $9.68 | $9.68 | $9.40 | $9.41 | $9.23 | 3,242,500 |
| 2017-09-21 | $9.83 | $9.87 | $9.69 | $9.70 | $9.51 | 1,965,990 |
| 2017-09-20 | $9.72 | $9.93 | $9.72 | $9.83 | $9.64 | 2,354,250 |
| 2017-09-19 | $9.84 | $9.94 | $9.73 | $9.74 | $9.55 | 2,846,040 |
| 2017-09-18 | $9.89 | $10.06 | $9.84 | $9.84 | $9.65 | 3,888,600 |
| 2017-09-15 | $10.12 | $10.12 | $10.00 | $10.00 | $9.80 | 2,068,410 |
| 2017-09-14 | $10.19 | $10.19 | $10.02 | $10.14 | $9.94 | 2,380,790 |
| 2017-09-13 | $10.08 | $10.17 | $10.05 | $10.17 | $9.97 | 1,724,910 |
| 2017-09-12 | $10.07 | $10.22 | $9.98 | $10.11 | $9.91 | 3,432,100 |
| 2017-09-11 | $10.04 | $10.11 | $9.95 | $10.11 | $9.91 | 1,831,210 |
| 2017-09-08 | $9.88 | $10.08 | $9.88 | $10.02 | $9.82 | 2,158,900 |
| 2017-09-07 | $10.14 | $10.17 | $9.95 | $9.96 | $9.77 | 3,726,070 |
| 2017-09-06 | $10.35 | $10.35 | $9.86 | $10.15 | $9.95 | 4,715,510 |
| 2017-09-05 | $10.25 | $10.40 | $10.25 | $10.35 | $10.15 | 1,842,200 |
| 2017-09-04 | $10.23 | $10.46 | $10.22 | $10.25 | $10.05 | 2,176,610 |
| 2017-09-01 | $10.51 | $10.59 | $10.26 | $10.31 | $10.11 | 4,393,000 |
| 2017-08-31 | $10.63 | $10.67 | $10.49 | $10.51 | $10.30 | 3,172,480 |
| 2017-08-30 | $10.78 | $10.83 | $10.60 | $10.62 | $10.41 | 2,430,110 |
| 2017-08-29 | $10.52 | $10.85 | $10.50 | $10.70 | $10.49 | 4,622,560 |
| 2017-08-28 | $10.60 | $10.64 | $10.53 | $10.57 | $10.36 | 2,238,870 |
| 2017-08-25 | $10.46 | $10.57 | $10.45 | $10.53 | $10.32 | 1,360,030 |
| 2017-08-24 | $10.47 | $10.54 | $10.39 | $10.43 | $10.23 | 1,361,210 |
| 2017-08-23 | $10.55 | $10.60 | $10.48 | $10.51 | $10.30 | 1,313,760 |
| 2017-08-22 | $10.62 | $10.69 | $10.50 | $10.55 | $10.34 | 2,898,950 |
| 2017-08-21 | $10.70 | $10.75 | $10.61 | $10.69 | $10.48 | 2,207,450 |
| 2017-08-18 | $10.61 | $10.73 | $10.44 | $10.70 | $10.49 | 4,435,000 |
| 2017-08-17 | $10.71 | $10.80 | $10.57 | $10.61 | $10.40 | 4,860,160 |
| 2017-08-16 | $10.69 | $10.83 | $10.69 | $10.79 | $10.58 | 2,634,130 |
| 2017-08-15 | $10.69 | $10.79 | $10.68 | $10.75 | $10.54 | 2,694,930 |
| 2017-08-14 | $10.59 | $10.81 | $10.46 | $10.70 | $10.49 | 4,154,410 |
| 2017-08-11 | $10.57 | $10.84 | $10.56 | $10.57 | $10.36 | 4,747,400 |
| 2017-08-10 | $11.00 | $11.08 | $10.56 | $10.72 | $10.51 | 7,292,130 |
| 2017-08-09 | $11.00 | $11.13 | $10.81 | $11.00 | $10.78 | 8,635,850 |
| 2017-08-08 | $10.17 | $11.20 | $10.17 | $11.10 | $10.88 | 15,408,100 |
| 2017-08-07 | $9.91 | $10.20 | $9.86 | $10.20 | $10.00 | 5,444,290 |
| 2017-08-04 | $9.80 | $10.04 | $9.76 | $9.93 | $9.74 | 5,035,050 |
| 2017-08-03 | $9.75 | $9.85 | $9.67 | $9.81 | $9.62 | 2,811,290 |
| 2017-08-02 | $9.70 | $9.89 | $9.65 | $9.73 | $9.54 | 3,553,900 |
| 2017-08-01 | $9.77 | $9.77 | $9.68 | $9.70 | $9.51 | 2,843,280 |
| 2017-07-31 | $9.72 | $9.88 | $9.69 | $9.77 | $9.58 | 3,095,120 |
| 2017-07-28 | $9.78 | $9.85 | $9.70 | $9.75 | $9.56 | 2,588,380 |
| 2017-07-27 | $9.56 | $9.81 | $9.50 | $9.76 | $9.57 | 4,475,950 |
| 2017-07-26 | $9.45 | $9.60 | $9.44 | $9.56 | $9.37 | 2,507,470 |
| 2017-07-25 | $9.48 | $9.50 | $9.30 | $9.49 | $9.30 | 3,061,420 |
| 2017-07-24 | $9.61 | $9.66 | $9.28 | $9.43 | $9.25 | 3,702,810 |
| 2017-07-21 | $9.65 | $9.69 | $9.60 | $9.61 | $9.42 | 1,975,470 |
| 2017-07-20 | $9.62 | $9.77 | $9.60 | $9.68 | $9.49 | 4,715,920 |
| 2017-07-19 | $9.52 | $9.80 | $9.46 | $9.70 | $9.51 | 3,622,830 |
| 2017-07-18 | $9.37 | $9.55 | $9.26 | $9.50 | $9.31 | 2,618,890 |
| 2017-07-17 | $9.78 | $9.80 | $9.23 | $9.35 | $9.17 | 7,527,360 |
| 2017-07-14 | $9.85 | $9.85 | $9.70 | $9.79 | $9.60 | 3,990,920 |
| 2017-07-13 | $9.80 | $9.92 | $9.68 | $9.80 | $9.61 | 5,793,160 |
| 2017-07-12 | $9.81 | $10.00 | $9.67 | $9.72 | $9.53 | 9,952,390 |
| 2017-07-11 | $9.76 | $9.90 | $9.65 | $9.89 | $9.70 | 6,634,620 |
| 2017-07-10 | $9.40 | $9.78 | $9.36 | $9.76 | $9.57 | 9,621,100 |
| 2017-07-07 | $9.27 | $9.43 | $9.26 | $9.37 | $9.19 | 4,100,530 |
| 2017-07-06 | $9.18 | $9.31 | $9.16 | $9.27 | $9.09 | 3,851,100 |
| 2017-07-05 | $9.25 | $9.26 | $9.16 | $9.18 | $9.00 | 4,573,930 |
| 2017-07-04 | $9.07 | $9.29 | $9.04 | $9.25 | $9.07 | 4,906,830 |
| 2017-07-03 | $9.06 | $9.13 | $8.92 | $9.08 | $8.90 | 3,517,550 |
| 2017-06-30 | $8.92 | $9.01 | $8.85 | $8.98 | $8.80 | 3,141,620 |
| 2017-06-29 | $8.91 | $9.05 | $8.85 | $8.91 | $8.74 | 4,307,710 |
| 2017-06-28 | $8.85 | $9.08 | $8.80 | $8.92 | $8.73 | 6,468,530 |
| 2017-06-27 | $8.75 | $9.02 | $8.75 | $8.86 | $8.67 | 6,269,500 |
| 2017-06-26 | $8.86 | $8.88 | $8.72 | $8.83 | $8.64 | 6,671,150 |
| 2017-06-23 | $8.89 | $9.03 | $8.71 | $8.87 | $8.68 | 8,225,280 |
| 2017-06-22 | $8.74 | $9.48 | $8.67 | $8.98 | $8.78 | 12,729,130 |
| 2017-06-21 | $8.62 | $8.78 | $8.56 | $8.74 | $8.55 | 4,415,470 |
| 2017-06-20 | $8.53 | $8.72 | $8.50 | $8.58 | $8.39 | 4,768,500 |
| 2017-06-19 | $8.49 | $8.61 | $8.46 | $8.56 | $8.37 | 3,796,760 |
| 2017-06-16 | $8.70 | $8.70 | $8.52 | $8.53 | $8.34 | 6,917,540 |
| 2017-06-15 | $8.43 | $8.71 | $8.39 | $8.65 | $8.46 | 7,957,790 |
| 2017-06-14 | $8.33 | $8.50 | $8.31 | $8.45 | $8.27 | 6,100,120 |
| 2017-06-13 | $8.29 | $8.41 | $8.28 | $8.34 | $8.16 | 8,340,880 |
| 2017-06-12 | $8.21 | $8.37 | $8.20 | $8.34 | $8.16 | 12,845,320 |
| 2017-06-09 | $8.13 | $8.25 | $8.06 | $8.19 | $8.01 | 8,091,400 |
| 2017-06-08 | $8.25 | $8.25 | $8.12 | $8.13 | $7.95 | 6,499,230 |
| 2017-06-07 | $8.03 | $8.25 | $8.03 | $8.24 | $8.06 | 10,545,400 |
| 2017-06-06 | $7.92 | $8.06 | $7.81 | $8.06 | $7.88 | 9,000,820 |
| 2017-06-05 | $8.00 | $8.06 | $7.84 | $7.95 | $7.78 | 9,986,340 |
| 2017-06-02 | $7.99 | $8.07 | $7.85 | $7.99 | $7.82 | 7,675,100 |
| 2017-06-01 | $8.08 | $8.08 | $7.93 | $8.03 | $7.86 | 4,517,720 |
| 2017-05-31 | $8.32 | $8.38 | $8.05 | $8.06 | $7.88 | 4,348,240 |
| 2017-05-30 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2017-05-29 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2017-05-26 | $8.36 | $8.46 | $8.20 | $8.27 | $8.09 | 7,574,000 |
| 2017-05-25 | $8.40 | $8.40 | $8.24 | $8.37 | $8.19 | 4,216,940 |
| 2017-05-24 | $8.29 | $8.50 | $8.15 | $8.32 | $8.14 | 1,974,200 |
| 2017-05-23 | $8.63 | $8.63 | $8.18 | $8.25 | $8.07 | 6,478,650 |
| 2017-05-22 | $9.08 | $9.10 | $8.50 | $8.57 | $8.38 | 5,002,500 |
| 2017-05-19 | $9.05 | $9.10 | $8.99 | $9.08 | $8.88 | 1,473,780 |
| 2017-05-18 | $9.05 | $9.17 | $8.93 | $9.04 | $8.84 | 2,231,700 |
| 2017-05-17 | $9.13 | $9.28 | $9.12 | $9.15 | $8.95 | 2,535,940 |
| 2017-05-16 | $9.07 | $9.26 | $8.91 | $9.22 | $9.02 | 2,963,050 |
| 2017-05-15 | $9.13 | $9.19 | $9.04 | $9.05 | $8.85 | 1,711,560 |
| 2017-05-12 | $9.28 | $9.30 | $8.97 | $9.11 | $8.91 | 2,619,300 |
| 2017-05-11 | $9.50 | $9.57 | $9.05 | $9.26 | $9.06 | 4,145,980 |
| 2017-05-10 | $10.02 | $10.08 | $9.55 | $9.56 | $9.35 | 3,920,440 |
| 2017-05-09 | $9.93 | $10.04 | $9.77 | $10.02 | $9.80 | 2,052,630 |
| 2017-05-08 | $10.05 | $10.07 | $9.54 | $9.94 | $9.72 | 3,050,890 |
| 2017-05-05 | $10.31 | $10.37 | $10.00 | $10.05 | $9.83 | 2,041,330 |
| 2017-05-04 | $10.21 | $10.37 | $10.14 | $10.31 | $10.09 | 1,738,030 |
| 2017-05-03 | $10.18 | $10.27 | $10.16 | $10.18 | $9.96 | 2,271,620 |
| 2017-05-02 | $10.10 | $10.20 | $10.06 | $10.18 | $9.96 | 1,611,540 |
| 2017-05-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.92 | 0 |
| 2017-04-28 | $10.03 | $10.17 | $9.96 | $10.14 | $9.92 | 2,389,690 |
| 2017-04-27 | $10.02 | $10.14 | $9.85 | $10.00 | $9.78 | 3,233,760 |
| 2017-04-26 | $10.23 | $10.27 | $9.98 | $10.02 | $9.80 | 4,593,290 |
| 2017-04-25 | $10.19 | $10.50 | $10.17 | $10.23 | $10.01 | 7,668,900 |
| 2017-04-24 | $10.70 | $10.83 | $10.11 | $10.17 | $9.95 | 6,448,270 |
| 2017-04-21 | $10.74 | $10.92 | $10.55 | $10.60 | $10.37 | 2,537,220 |
| 2017-04-20 | $11.05 | $11.15 | $10.48 | $10.74 | $10.51 | 7,370,690 |
| 2017-04-19 | $11.34 | $11.37 | $11.01 | $11.03 | $10.79 | 4,201,810 |
| 2017-04-18 | $11.23 | $11.39 | $11.18 | $11.34 | $11.09 | 2,457,070 |
| 2017-04-17 | $11.27 | $11.39 | $11.14 | $11.18 | $10.94 | 3,118,270 |
| 2017-04-14 | $11.41 | $11.43 | $11.21 | $11.28 | $11.03 | 4,533,840 |
| 2017-04-13 | $11.43 | $11.46 | $11.39 | $11.41 | $11.16 | 2,456,090 |
| 2017-04-12 | $11.43 | $11.52 | $11.40 | $11.44 | $11.19 | 3,591,650 |
| 2017-04-11 | $11.44 | $11.49 | $11.39 | $11.47 | $11.22 | 2,998,900 |
| 2017-04-10 | $11.55 | $11.62 | $11.42 | $11.44 | $11.19 | 2,569,650 |
| 2017-04-07 | $11.60 | $11.65 | $11.52 | $11.55 | $11.30 | 2,166,060 |
| 2017-04-06 | $11.80 | $11.80 | $11.58 | $11.61 | $11.36 | 3,979,900 |
| 2017-04-05 | $11.33 | $11.98 | $11.33 | $11.72 | $11.46 | 5,410,910 |
| 2017-04-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.18 | 0 |
| 2017-04-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.18 | 0 |
| 2017-03-31 | $11.35 | $11.45 | $11.33 | $11.43 | $11.18 | 2,208,700 |
| 2017-03-30 | $11.60 | $11.62 | $11.32 | $11.34 | $11.09 | 4,785,080 |
| 2017-03-29 | $11.59 | $11.65 | $11.50 | $11.56 | $11.31 | 2,682,160 |
| 2017-03-28 | $11.66 | $11.66 | $11.55 | $11.58 | $11.33 | 2,193,960 |
| 2017-03-27 | $11.64 | $11.77 | $11.54 | $11.65 | $11.40 | 1,828,600 |
| 2017-03-24 | $11.59 | $11.66 | $11.51 | $11.64 | $11.39 | 2,418,860 |
| 2017-03-23 | $11.72 | $11.74 | $11.52 | $11.62 | $11.37 | 3,428,350 |
| 2017-03-22 | $11.71 | $11.72 | $11.58 | $11.72 | $11.46 | 3,274,060 |
| 2017-03-21 | $11.66 | $11.77 | $11.59 | $11.71 | $11.46 | 3,774,420 |
| 2017-03-20 | $11.49 | $11.74 | $11.48 | $11.63 | $11.38 | 4,907,800 |
| 2017-03-17 | $11.56 | $11.57 | $11.44 | $11.49 | $11.24 | 2,428,520 |
| 2017-03-16 | $11.46 | $11.67 | $11.45 | $11.51 | $11.26 | 3,508,090 |
| 2017-03-15 | $11.44 | $11.49 | $11.32 | $11.48 | $11.23 | 2,704,870 |
| 2017-03-14 | $11.51 | $11.55 | $11.43 | $11.44 | $11.19 | 2,342,900 |
| 2017-03-13 | $11.60 | $11.60 | $11.43 | $11.48 | $11.23 | 2,602,280 |
| 2017-03-10 | $11.52 | $11.57 | $11.46 | $11.55 | $11.30 | 2,153,590 |
| 2017-03-09 | $11.67 | $11.72 | $11.51 | $11.52 | $11.27 | 2,214,390 |
| 2017-03-08 | $11.77 | $11.77 | $11.60 | $11.66 | $11.41 | 1,925,630 |
| 2017-03-07 | $11.61 | $11.82 | $11.55 | $11.74 | $11.48 | 2,948,430 |
| 2017-03-06 | $11.46 | $11.63 | $11.46 | $11.60 | $11.35 | 2,794,120 |
| 2017-03-03 | $11.60 | $11.60 | $11.40 | $11.45 | $11.20 | 3,233,470 |
| 2017-03-02 | $11.69 | $11.77 | $11.61 | $11.62 | $11.37 | 3,840,830 |
| 2017-03-01 | $11.84 | $11.91 | $11.68 | $11.69 | $11.44 | 4,309,170 |
| 2017-02-28 | $11.96 | $12.05 | $11.82 | $11.91 | $11.65 | 2,973,290 |
| 2017-02-27 | $11.97 | $12.11 | $11.94 | $12.00 | $11.74 | 3,625,590 |
| 2017-02-24 | $11.92 | $11.98 | $11.92 | $11.97 | $11.71 | 2,216,550 |
| 2017-02-23 | $11.90 | $11.96 | $11.81 | $11.93 | $11.67 | 2,383,560 |
| 2017-02-22 | $11.96 | $11.99 | $11.83 | $11.93 | $11.67 | 2,448,050 |
| 2017-02-21 | $11.81 | $11.98 | $11.81 | $11.97 | $11.71 | 1,860,910 |
| 2017-02-20 | $11.82 | $11.90 | $11.80 | $11.87 | $11.61 | 1,885,190 |
| 2017-02-17 | $12.02 | $12.05 | $11.78 | $11.84 | $11.58 | 2,921,810 |
| 2017-02-16 | $12.03 | $12.04 | $11.86 | $11.96 | $11.70 | 3,123,670 |
| 2017-02-15 | $11.99 | $12.09 | $11.90 | $12.02 | $11.76 | 2,477,940 |
| 2017-02-14 | $12.08 | $12.17 | $11.96 | $11.98 | $11.72 | 2,226,400 |
| 2017-02-13 | $12.05 | $12.23 | $12.00 | $12.12 | $11.86 | 2,362,250 |
| 2017-02-10 | $12.10 | $12.13 | $12.01 | $12.10 | $11.84 | 1,690,980 |
| 2017-02-09 | $12.07 | $12.16 | $12.01 | $12.10 | $11.84 | 2,201,690 |
| 2017-02-08 | $11.89 | $12.05 | $11.87 | $12.03 | $11.77 | 3,188,800 |
| 2017-02-07 | $11.87 | $11.99 | $11.80 | $11.88 | $11.62 | 2,813,370 |
| 2017-02-06 | $11.95 | $12.06 | $11.90 | $11.96 | $11.70 | 2,857,610 |
| 2017-02-03 | $11.93 | $12.05 | $11.82 | $11.97 | $11.71 | 2,304,220 |
| 2017-02-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.57 | 0 |
| 2017-02-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.57 | 0 |
| 2017-01-31 | $11.83 | $11.83 | $11.83 | $11.83 | $11.57 | 0 |
| 2017-01-30 | $11.83 | $11.83 | $11.83 | $11.83 | $11.57 | 0 |
| 2017-01-27 | $11.83 | $11.83 | $11.83 | $11.83 | $11.57 | 0 |
| 2017-01-26 | $11.85 | $11.96 | $11.82 | $11.83 | $11.57 | 2,114,100 |
| 2017-01-25 | $11.87 | $11.87 | $11.73 | $11.79 | $11.53 | 1,112,300 |
| 2017-01-24 | $11.85 | $11.91 | $11.70 | $11.86 | $11.60 | 1,784,160 |
| 2017-01-23 | $11.62 | $11.90 | $11.58 | $11.85 | $11.59 | 3,554,500 |
| 2017-01-20 | $11.48 | $11.62 | $11.42 | $11.57 | $11.32 | 1,479,170 |
| 2017-01-19 | $11.56 | $11.58 | $11.41 | $11.43 | $11.18 | 1,449,780 |
| 2017-01-18 | $11.33 | $11.63 | $11.33 | $11.55 | $11.30 | 3,201,670 |
| 2017-01-17 | $11.22 | $11.38 | $10.97 | $11.32 | $11.07 | 3,332,650 |
| 2017-01-16 | $12.20 | $12.24 | $10.97 | $11.18 | $10.94 | 6,090,700 |
| 2017-01-13 | $12.35 | $12.45 | $12.18 | $12.19 | $11.92 | 2,428,360 |
| 2017-01-12 | $12.38 | $12.48 | $12.30 | $12.35 | $12.08 | 2,824,190 |
| 2017-01-11 | $12.67 | $12.71 | $12.38 | $12.40 | $12.13 | 2,999,170 |
| 2017-01-10 | $12.66 | $12.72 | $12.60 | $12.69 | $12.41 | 2,936,020 |
| 2017-01-09 | $12.63 | $12.76 | $12.60 | $12.68 | $12.40 | 3,110,470 |
| 2017-01-06 | $12.74 | $12.76 | $12.61 | $12.63 | $12.35 | 3,875,660 |
| 2017-01-05 | $12.90 | $12.90 | $12.74 | $12.77 | $12.49 | 4,774,810 |
| 2017-01-04 | $12.80 | $12.93 | $12.77 | $12.91 | $12.63 | 4,170,540 |
| 2017-01-03 | $12.96 | $13.00 | $12.75 | $12.84 | $12.56 | 5,065,070 |
| 2017-01-02 | $12.93 | $12.93 | $12.93 | $12.93 | $12.65 | 0 |
| 2016-12-30 | $13.14 | $13.18 | $12.91 | $12.93 | $12.65 | 2,151,100 |
| 2016-12-29 | $13.13 | $13.17 | $13.01 | $13.11 | $12.82 | 2,100,280 |
| 2016-12-28 | $13.13 | $13.14 | $12.96 | $13.01 | $12.73 | 1,852,680 |
| 2016-12-27 | $12.93 | $13.14 | $12.93 | $13.09 | $12.80 | 3,762,320 |
| 2016-12-26 | $12.73 | $12.98 | $12.73 | $12.93 | $12.65 | 2,008,690 |
| 2016-12-23 | $13.16 | $13.16 | $12.78 | $12.84 | $12.56 | 2,194,130 |
| 2016-12-22 | $13.05 | $13.19 | $12.98 | $13.07 | $12.79 | 2,925,320 |
| 2016-12-21 | $13.10 | $13.14 | $12.94 | $13.05 | $12.77 | 3,430,430 |
| 2016-12-20 | $12.82 | $13.14 | $12.75 | $13.10 | $12.81 | 5,880,190 |
| 2016-12-19 | $12.79 | $12.82 | $12.68 | $12.71 | $12.43 | 3,756,260 |
| 2016-12-16 | $12.75 | $12.90 | $12.68 | $12.82 | $12.54 | 5,449,590 |
| 2016-12-15 | $12.84 | $12.86 | $12.70 | $12.77 | $12.49 | 2,567,100 |
| 2016-12-14 | $12.87 | $12.95 | $12.68 | $12.69 | $12.41 | 3,000,200 |
| 2016-12-13 | $12.87 | $12.96 | $12.81 | $12.89 | $12.61 | 2,346,900 |
| 2016-12-12 | $13.30 | $13.30 | $12.86 | $12.87 | $12.59 | 5,410,480 |
| 2016-12-09 | $13.29 | $13.34 | $13.20 | $13.29 | $13.00 | 2,958,740 |
| 2016-12-08 | $13.30 | $13.43 | $13.22 | $13.31 | $13.02 | 3,369,220 |
| 2016-12-07 | $13.19 | $13.31 | $13.19 | $13.25 | $12.96 | 2,480,570 |
| 2016-12-06 | $13.32 | $13.36 | $13.18 | $13.22 | $12.93 | 2,417,790 |
| 2016-12-05 | $13.44 | $13.53 | $13.20 | $13.21 | $12.92 | 6,437,330 |
| 2016-12-02 | $13.57 | $13.65 | $13.35 | $13.53 | $13.24 | 6,028,620 |
| 2016-12-01 | $13.60 | $13.65 | $13.56 | $13.62 | $13.32 | 3,834,410 |
| 2016-11-30 | $13.65 | $13.73 | $13.51 | $13.60 | $13.30 | 4,471,610 |
| 2016-11-29 | $13.91 | $13.92 | $13.61 | $13.71 | $13.41 | 5,535,840 |
| 2016-11-28 | $13.72 | $13.98 | $13.70 | $13.86 | $13.56 | 9,779,780 |
| 2016-11-25 | $13.79 | $13.80 | $13.51 | $13.69 | $13.39 | 4,801,230 |
| 2016-11-24 | $13.56 | $13.88 | $13.53 | $13.75 | $13.45 | 10,417,270 |
| 2016-11-23 | $13.57 | $13.61 | $13.51 | $13.54 | $13.25 | 3,254,280 |
| 2016-11-22 | $13.52 | $13.58 | $13.48 | $13.57 | $13.27 | 3,966,540 |
| 2016-11-21 | $13.59 | $13.61 | $13.47 | $13.53 | $13.24 | 5,389,680 |
| 2016-11-18 | $13.75 | $13.84 | $13.65 | $13.66 | $13.36 | 4,683,200 |
| 2016-11-17 | $13.64 | $13.75 | $13.61 | $13.72 | $13.42 | 5,974,310 |
| 2016-11-16 | $13.61 | $13.68 | $13.54 | $13.63 | $13.33 | 4,615,350 |
| 2016-11-15 | $13.65 | $13.66 | $13.49 | $13.60 | $13.30 | 4,543,570 |
| 2016-11-14 | $13.57 | $13.70 | $13.46 | $13.65 | $13.35 | 5,939,470 |
| 2016-11-11 | $13.60 | $13.62 | $13.50 | $13.54 | $13.25 | 4,144,690 |
| 2016-11-10 | $13.53 | $13.63 | $13.50 | $13.51 | $13.22 | 4,431,730 |
| 2016-11-09 | $13.65 | $13.66 | $13.37 | $13.46 | $13.17 | 6,422,110 |
| 2016-11-08 | $13.60 | $13.66 | $13.58 | $13.63 | $13.33 | 3,383,170 |
| 2016-11-07 | $13.53 | $13.69 | $13.53 | $13.60 | $13.30 | 3,960,350 |
| 2016-11-04 | $13.69 | $13.75 | $13.55 | $13.57 | $13.27 | 5,445,510 |
| 2016-11-03 | $13.70 | $13.80 | $13.58 | $13.62 | $13.32 | 7,576,330 |
| 2016-11-02 | $13.89 | $13.93 | $13.71 | $13.73 | $13.43 | 5,942,790 |
| 2016-11-01 | $13.84 | $14.07 | $13.78 | $13.96 | $13.66 | 5,484,530 |
| 2016-10-31 | $13.86 | $13.98 | $13.76 | $13.84 | $13.54 | 0 |
| 2016-10-28 | $14.01 | $14.19 | $13.88 | $13.90 | $13.60 | 11,426,210 |
| 2016-10-27 | $13.75 | $14.34 | $13.66 | $14.28 | $13.97 | 20,999,600 |
| 2016-10-26 | $13.67 | $13.75 | $13.48 | $13.74 | $13.44 | 5,841,620 |
| 2016-10-25 | $13.60 | $13.66 | $13.55 | $13.58 | $13.28 | 2,481,240 |
| 2016-10-24 | $13.38 | $13.64 | $13.38 | $13.60 | $13.30 | 5,131,000 |
| 2016-10-21 | $13.60 | $13.64 | $13.43 | $13.50 | $13.21 | 3,502,610 |
| 2016-10-20 | $13.67 | $13.72 | $13.60 | $13.61 | $13.31 | 2,580,210 |
| 2016-10-19 | $13.80 | $13.84 | $13.62 | $13.67 | $13.37 | 3,392,710 |
| 2016-10-18 | $13.72 | $13.80 | $13.53 | $13.79 | $13.49 | 3,791,640 |
| 2016-10-17 | $13.68 | $13.83 | $13.61 | $13.68 | $13.38 | 4,247,190 |
| 2016-10-14 | $13.74 | $13.85 | $13.59 | $13.68 | $13.38 | 3,357,710 |
| 2016-10-13 | $13.87 | $13.92 | $13.76 | $13.78 | $13.48 | 3,263,990 |
| 2016-10-12 | $13.73 | $14.00 | $13.70 | $13.85 | $13.55 | 5,787,410 |
| 2016-10-11 | $13.75 | $13.85 | $13.72 | $13.76 | $13.46 | 3,857,800 |
| 2016-10-10 | $13.70 | $13.80 | $13.67 | $13.79 | $13.49 | 5,226,230 |
| 2016-10-07 | $13.48 | $13.48 | $13.48 | $13.48 | $13.19 | 0 |
| 2016-10-06 | $13.48 | $13.48 | $13.48 | $13.48 | $13.19 | 0 |
| 2016-10-05 | $13.48 | $13.48 | $13.48 | $13.48 | $13.19 | 0 |
| 2016-10-04 | $13.48 | $13.48 | $13.48 | $13.48 | $13.19 | 0 |
| 2016-10-03 | $13.48 | $13.48 | $13.48 | $13.48 | $13.19 | 0 |
| 2016-09-30 | $13.61 | $13.61 | $13.46 | $13.48 | $13.19 | 1,935,780 |
| 2016-09-29 | $13.55 | $13.66 | $13.55 | $13.55 | $13.25 | 1,866,100 |
| 2016-09-28 | $13.62 | $13.65 | $13.46 | $13.60 | $13.30 | 2,244,510 |
| 2016-09-27 | $13.46 | $13.53 | $13.40 | $13.49 | $13.20 | 2,029,950 |
| 2016-09-26 | $13.54 | $13.63 | $13.45 | $13.48 | $13.19 | 3,205,860 |
| 2016-09-23 | $13.70 | $13.71 | $13.52 | $13.54 | $13.25 | 2,440,640 |
| 2016-09-22 | $13.72 | $13.81 | $13.61 | $13.67 | $13.37 | 1,867,250 |
| 2016-09-21 | $13.60 | $13.71 | $13.55 | $13.65 | $13.35 | 2,785,950 |
| 2016-09-20 | $13.53 | $13.65 | $13.50 | $13.56 | $13.26 | 2,190,250 |
| 2016-09-19 | $13.51 | $13.68 | $13.47 | $13.53 | $13.24 | 3,470,020 |
| 2016-09-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.22 | 0 |
| 2016-09-15 | $13.51 | $13.51 | $13.51 | $13.51 | $13.22 | 0 |
| 2016-09-14 | $13.42 | $13.59 | $13.38 | $13.51 | $13.22 | 2,997,380 |
| 2016-09-13 | $13.57 | $13.62 | $13.47 | $13.47 | $13.18 | 2,951,310 |
| 2016-09-12 | $13.71 | $13.78 | $13.45 | $13.45 | $13.16 | 8,310,790 |
| 2016-09-09 | $14.24 | $14.24 | $13.97 | $13.99 | $13.69 | 5,291,000 |
| 2016-09-08 | $14.10 | $14.19 | $14.02 | $14.17 | $13.86 | 6,473,120 |
| 2016-09-07 | $13.98 | $14.14 | $13.90 | $14.07 | $13.76 | 7,988,100 |
| 2016-09-06 | $13.80 | $13.94 | $13.77 | $13.90 | $13.60 | 5,354,160 |
| 2016-09-05 | $13.83 | $13.95 | $13.78 | $13.79 | $13.49 | 4,868,240 |
| 2016-09-02 | $13.98 | $13.98 | $13.76 | $13.82 | $13.52 | 5,813,250 |
| 2016-09-01 | $14.08 | $14.14 | $13.86 | $13.93 | $13.63 | 7,679,460 |
| 2016-08-31 | $14.05 | $14.15 | $13.91 | $14.08 | $13.77 | 4,689,810 |
| 2016-08-30 | $14.18 | $14.18 | $13.92 | $14.02 | $13.71 | 7,406,040 |
| 2016-08-29 | $14.25 | $14.47 | $14.08 | $14.12 | $13.81 | 10,429,520 |
| 2016-08-26 | $13.88 | $15.00 | $13.85 | $14.37 | $14.06 | 18,337,220 |
| 2016-08-25 | $13.89 | $13.99 | $13.78 | $13.87 | $13.57 | 5,185,430 |
| 2016-08-24 | $14.25 | $14.25 | $13.88 | $13.89 | $13.59 | 6,801,460 |
| 2016-08-23 | $14.23 | $14.33 | $14.00 | $14.17 | $13.86 | 7,277,500 |
| 2016-08-22 | $14.22 | $14.22 | $14.04 | $14.08 | $13.77 | 3,991,750 |
| 2016-08-19 | $14.44 | $14.46 | $14.07 | $14.19 | $13.88 | 10,666,000 |
| 2016-08-18 | $14.41 | $14.62 | $14.32 | $14.44 | $14.13 | 11,880,890 |
| 2016-08-17 | $14.40 | $14.51 | $14.23 | $14.37 | $14.06 | 7,548,740 |
| 2016-08-16 | $14.15 | $14.48 | $14.10 | $14.40 | $14.09 | 12,566,990 |
| 2016-08-15 | $13.98 | $14.26 | $13.92 | $14.19 | $13.88 | 10,993,470 |
| 2016-08-12 | $13.91 | $14.06 | $13.79 | $13.95 | $13.65 | 6,098,750 |
| 2016-08-11 | $14.03 | $14.12 | $13.80 | $13.91 | $13.61 | 6,749,100 |
| 2016-08-10 | $14.10 | $14.18 | $13.93 | $14.03 | $13.72 | 5,996,690 |
| 2016-08-09 | $14.06 | $14.23 | $14.00 | $14.10 | $13.79 | 7,175,100 |
| 2016-08-08 | $14.03 | $14.16 | $13.92 | $14.06 | $13.75 | 7,626,660 |
| 2016-08-05 | $14.01 | $14.19 | $14.01 | $14.11 | $13.80 | 5,249,100 |
| 2016-08-04 | $14.15 | $14.15 | $13.95 | $14.08 | $13.77 | 6,061,230 |
| 2016-08-03 | $13.85 | $14.20 | $13.78 | $14.15 | $13.84 | 10,608,340 |
| 2016-08-02 | $13.76 | $13.84 | $13.61 | $13.83 | $13.53 | 3,326,990 |
| 2016-08-01 | $13.50 | $13.80 | $13.11 | $13.76 | $13.46 | 8,710,320 |
| 2016-07-29 | $13.73 | $13.79 | $13.56 | $13.59 | $13.29 | 3,494,340 |
| 2016-07-28 | $13.56 | $13.75 | $13.50 | $13.75 | $13.45 | 4,732,850 |
| 2016-07-27 | $13.90 | $14.02 | $13.38 | $13.68 | $13.38 | 9,260,230 |
| 2016-07-26 | $13.55 | $13.98 | $13.50 | $13.89 | $13.59 | 6,947,830 |
| 2016-07-25 | $13.64 | $13.68 | $13.51 | $13.55 | $13.25 | 3,274,740 |
| 2016-07-22 | $13.80 | $13.80 | $13.51 | $13.65 | $13.35 | 4,868,380 |
| 2016-07-21 | $13.86 | $13.94 | $13.78 | $13.87 | $13.50 | 4,134,690 |
| 2016-07-20 | $13.98 | $13.99 | $13.81 | $13.86 | $13.49 | 2,872,530 |
| 2016-07-19 | $13.90 | $13.99 | $13.80 | $13.98 | $13.61 | 3,598,060 |
| 2016-07-18 | $14.08 | $14.14 | $13.86 | $13.90 | $13.53 | 4,893,630 |
| 2016-07-15 | $14.27 | $14.28 | $14.05 | $14.10 | $13.72 | 6,270,220 |
| 2016-07-14 | $14.07 | $14.24 | $13.98 | $14.23 | $13.85 | 5,440,120 |
| 2016-07-13 | $14.08 | $14.17 | $13.96 | $14.04 | $13.66 | 4,734,590 |
| 2016-07-12 | $13.98 | $14.09 | $13.78 | $13.97 | $13.60 | 5,764,230 |
| 2016-07-11 | $13.98 | $14.25 | $13.95 | $13.98 | $13.61 | 5,434,900 |
| 2016-07-08 | $14.03 | $14.16 | $13.97 | $13.98 | $13.61 | 4,806,280 |
| 2016-07-07 | $14.16 | $14.26 | $13.99 | $14.06 | $13.68 | 6,103,470 |
| 2016-07-06 | $14.20 | $14.30 | $14.02 | $14.16 | $13.78 | 6,547,920 |
| 2016-07-05 | $14.10 | $14.28 | $14.00 | $14.15 | $13.77 | 7,423,250 |
| 2016-07-04 | $13.95 | $14.30 | $13.95 | $14.19 | $13.81 | 13,460,590 |
| 2016-07-01 | $13.42 | $13.84 | $13.42 | $13.63 | $13.27 | 9,296,630 |
| 2016-06-30 | $13.29 | $13.47 | $13.27 | $13.31 | $12.95 | 3,517,710 |
| 2016-06-29 | $13.42 | $13.49 | $13.26 | $13.28 | $12.92 | 4,445,900 |
| 2016-06-28 | $13.27 | $13.60 | $13.02 | $13.41 | $13.05 | 6,632,410 |
| 2016-06-27 | $12.50 | $13.34 | $12.44 | $13.28 | $12.92 | 6,917,360 |
| 2016-06-24 | $12.90 | $13.10 | $12.39 | $12.71 | $12.37 | 7,716,190 |
| 2016-06-23 | $13.24 | $13.24 | $12.93 | $12.96 | $12.61 | 6,480,900 |
| 2016-06-22 | $13.09 | $13.29 | $13.09 | $13.22 | $12.87 | 5,240,610 |
| 2016-06-21 | $13.52 | $13.59 | $13.00 | $13.09 | $12.74 | 8,475,300 |
| 2016-06-20 | $13.55 | $13.65 | $13.11 | $13.40 | $13.04 | 11,551,300 |
| 2016-06-17 | $14.11 | $14.18 | $13.68 | $13.70 | $13.33 | 7,517,700 |
| 2016-06-16 | $14.21 | $14.34 | $13.91 | $14.01 | $13.64 | 7,705,370 |
| 2016-06-15 | $14.00 | $14.35 | $13.88 | $14.29 | $13.91 | 7,673,080 |
| 2016-06-14 | $13.90 | $14.10 | $13.70 | $14.08 | $13.70 | 9,183,510 |
| 2016-06-13 | $14.13 | $14.35 | $13.80 | $13.82 | $13.45 | 9,091,170 |
| 2016-06-10 | $14.34 | $14.34 | $14.34 | $14.34 | $13.96 | 0 |
| 2016-06-09 | $14.34 | $14.34 | $14.34 | $14.34 | $13.96 | 0 |
| 2016-06-08 | $14.64 | $14.64 | $14.30 | $14.34 | $13.96 | 6,282,590 |
| 2016-06-07 | $14.81 | $14.85 | $14.44 | $14.51 | $14.12 | 10,344,200 |
| 2016-06-06 | $14.41 | $14.88 | $14.37 | $14.79 | $14.39 | 12,916,380 |
| 2016-06-03 | $14.46 | $14.50 | $14.20 | $14.41 | $14.02 | 10,577,660 |
| 2016-06-02 | $14.45 | $14.48 | $14.15 | $14.35 | $13.97 | 10,015,430 |
| 2016-06-01 | $14.62 | $14.62 | $14.62 | $14.62 | $14.23 | 0 |
| 2016-05-31 | $14.21 | $14.64 | $14.21 | $14.62 | $14.23 | 13,533,630 |
| 2016-05-30 | $14.08 | $14.36 | $13.91 | $14.25 | $13.87 | 6,518,290 |
| 2016-05-27 | $13.97 | $14.29 | $13.97 | $14.19 | $13.81 | 9,154,720 |
| 2016-05-26 | $13.98 | $14.13 | $13.70 | $14.07 | $13.69 | 7,430,250 |
| 2016-05-25 | $13.81 | $14.09 | $13.64 | $14.04 | $13.66 | 9,618,210 |
| 2016-05-24 | $13.75 | $13.90 | $13.60 | $13.84 | $13.47 | 6,884,870 |
| 2016-05-23 | $13.60 | $13.79 | $13.60 | $13.75 | $13.38 | 4,318,600 |
| 2016-05-20 | $13.33 | $13.66 | $13.08 | $13.50 | $13.14 | 6,276,780 |
| 2016-05-19 | $13.65 | $13.97 | $13.34 | $13.39 | $13.03 | 6,183,050 |
| 2016-05-18 | $14.00 | $14.08 | $13.33 | $13.64 | $13.27 | 8,697,260 |
| 2016-05-17 | $13.99 | $14.49 | $13.84 | $14.15 | $13.77 | 9,931,710 |
| 2016-05-16 | $13.90 | $13.95 | $13.71 | $13.93 | $13.56 | 5,301,960 |
| 2016-05-13 | $13.84 | $14.03 | $13.65 | $13.91 | $13.54 | 7,581,020 |
| 2016-05-12 | $13.56 | $13.89 | $13.20 | $13.87 | $13.50 | 8,744,600 |
| 2016-05-11 | $13.50 | $13.99 | $12.98 | $13.70 | $13.33 | 15,100,210 |
| 2016-05-10 | $14.28 | $14.28 | $13.21 | $13.47 | $13.11 | 17,290,070 |
| 2016-05-09 | $14.40 | $14.72 | $14.06 | $14.41 | $14.02 | 25,401,690 |
| 2016-05-06 | $14.38 | $14.80 | $14.21 | $14.40 | $14.01 | 25,248,080 |
| 2016-05-05 | $14.51 | $14.62 | $14.02 | $14.27 | $13.89 | 18,976,840 |
| 2016-05-04 | $14.51 | $14.86 | $14.51 | $14.63 | $14.24 | 9,728,950 |
| 2016-05-03 | $14.17 | $14.69 | $14.03 | $14.62 | $14.23 | 10,489,270 |
| 2016-05-02 | $14.15 | $14.15 | $14.15 | $14.15 | $13.77 | 0 |
| 2016-04-29 | $14.19 | $14.30 | $14.10 | $14.15 | $13.77 | 7,587,600 |
| 2016-04-28 | $13.99 | $14.20 | $13.74 | $14.19 | $13.81 | 13,231,450 |
| 2016-04-27 | $14.12 | $14.38 | $14.00 | $14.05 | $13.67 | 6,461,030 |
| 2016-04-26 | $14.06 | $14.26 | $13.88 | $14.13 | $13.75 | 8,359,130 |
| 2016-04-25 | $14.00 | $14.22 | $13.80 | $14.07 | $13.69 | 7,858,730 |
| 2016-04-22 | $13.80 | $13.99 | $13.68 | $13.97 | $13.60 | 7,503,010 |
| 2016-04-21 | $14.10 | $14.32 | $13.82 | $13.85 | $13.48 | 14,455,090 |
| 2016-04-20 | $14.99 | $15.15 | $13.70 | $14.01 | $13.64 | 27,486,040 |
| 2016-04-19 | $14.72 | $15.18 | $14.52 | $14.94 | $14.54 | 16,967,380 |
| 2016-04-18 | $14.65 | $14.97 | $14.46 | $14.61 | $14.22 | 12,415,300 |
| 2016-04-15 | $14.95 | $15.11 | $14.58 | $14.72 | $14.33 | 20,094,580 |
| 2016-04-14 | $13.89 | $15.29 | $13.88 | $15.00 | $14.60 | 43,330,120 |
| 2016-04-13 | $13.55 | $14.03 | $13.55 | $13.90 | $13.53 | 17,194,390 |
| 2016-04-12 | $13.50 | $13.60 | $13.39 | $13.50 | $13.14 | 8,709,450 |
| 2016-04-11 | $13.25 | $13.58 | $13.25 | $13.56 | $13.20 | 14,349,820 |
| 2016-04-08 | $13.15 | $13.19 | $12.95 | $13.18 | $12.83 | 6,573,910 |
| 2016-04-07 | $13.16 | $13.37 | $12.93 | $13.24 | $12.89 | 10,772,740 |
| 2016-04-06 | $13.43 | $13.44 | $13.10 | $13.24 | $12.89 | 8,633,870 |
| 2016-04-05 | $13.25 | $13.45 | $13.25 | $13.38 | $13.02 | 8,621,910 |
| 2016-04-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.85 | 0 |
| 2016-04-01 | $13.32 | $13.35 | $13.03 | $13.20 | $12.85 | 8,115,210 |
| 2016-03-31 | $13.35 | $13.48 | $13.18 | $13.27 | $12.91 | 12,517,840 |
| 2016-03-30 | $13.09 | $13.37 | $13.01 | $13.33 | $12.97 | 14,594,710 |
| 2016-03-29 | $12.79 | $12.98 | $12.61 | $12.96 | $12.61 | 9,472,360 |
| 2016-03-28 | $13.01 | $13.25 | $12.70 | $12.75 | $12.41 | 12,309,120 |
| 2016-03-25 | $12.50 | $13.08 | $12.50 | $12.94 | $12.59 | 10,219,680 |
| 2016-03-24 | $12.84 | $13.03 | $12.60 | $12.68 | $12.34 | 10,924,050 |
| 2016-03-23 | $12.80 | $13.04 | $12.70 | $12.88 | $12.54 | 7,594,830 |
| 2016-03-22 | $12.98 | $12.98 | $12.77 | $12.84 | $12.50 | 7,475,400 |
| 2016-03-21 | $12.85 | $13.13 | $12.71 | $13.00 | $12.65 | 12,562,880 |
| 2016-03-18 | $12.35 | $12.89 | $12.18 | $12.70 | $12.36 | 15,323,330 |
| 2016-03-17 | $12.07 | $12.37 | $12.00 | $12.35 | $12.02 | 10,499,670 |
| 2016-03-16 | $12.06 | $12.31 | $11.85 | $12.07 | $11.75 | 6,349,690 |
| 2016-03-15 | $12.23 | $12.27 | $11.92 | $11.98 | $11.66 | 5,582,190 |
| 2016-03-14 | $11.90 | $12.40 | $11.81 | $12.22 | $11.89 | 9,468,530 |
| 2016-03-11 | $11.68 | $11.90 | $11.54 | $11.78 | $11.46 | 6,265,780 |
| 2016-03-10 | $11.76 | $11.96 | $11.60 | $11.62 | $11.31 | 4,918,080 |
| 2016-03-09 | $11.93 | $12.06 | $11.72 | $11.75 | $11.44 | 6,584,280 |
| 2016-03-08 | $12.34 | $12.35 | $11.50 | $12.21 | $11.88 | 9,772,150 |
| 2016-03-07 | $12.02 | $12.58 | $12.02 | $12.39 | $12.06 | 9,820,470 |
| 2016-03-04 | $12.01 | $12.37 | $11.74 | $12.03 | $11.71 | 11,147,410 |
| 2016-03-03 | $12.00 | $12.46 | $11.98 | $12.09 | $11.77 | 10,186,850 |
| 2016-03-02 | $11.30 | $12.13 | $11.20 | $12.01 | $11.69 | 11,568,480 |
| 2016-03-01 | $11.01 | $11.38 | $11.01 | $11.30 | $11.00 | 9,916,470 |
| 2016-02-29 | $12.02 | $12.19 | $10.93 | $10.97 | $10.68 | 11,232,430 |
| 2016-02-26 | $12.34 | $12.50 | $11.72 | $12.14 | $11.82 | 11,141,750 |
| 2016-02-25 | $13.41 | $13.59 | $12.15 | $12.15 | $11.82 | 20,960,720 |
| 2016-02-24 | $13.03 | $13.69 | $12.94 | $13.50 | $13.14 | 18,623,360 |
| 2016-02-23 | $13.17 | $13.24 | $12.87 | $13.02 | $12.67 | 8,806,750 |
| 2016-02-22 | $13.28 | $13.38 | $13.03 | $13.17 | $12.82 | 10,729,990 |
| 2016-02-19 | $13.22 | $13.34 | $12.85 | $13.02 | $12.67 | 9,882,180 |
| 2016-02-18 | $13.11 | $13.59 | $12.91 | $13.19 | $12.84 | 15,771,590 |
| 2016-02-17 | $13.24 | $13.48 | $12.89 | $13.09 | $12.74 | 11,218,700 |
| 2016-02-16 | $12.96 | $13.38 | $12.90 | $13.21 | $12.86 | 13,037,700 |
| 2016-02-15 | $12.33 | $13.01 | $12.26 | $13.00 | $12.65 | 12,735,300 |
| 2016-02-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.48 | 0 |
| 2016-02-11 | $12.82 | $12.82 | $12.82 | $12.82 | $12.48 | 0 |
| 2016-02-10 | $12.82 | $12.82 | $12.82 | $12.82 | $12.48 | 0 |
| 2016-02-09 | $12.82 | $12.82 | $12.82 | $12.82 | $12.48 | 0 |
| 2016-02-08 | $12.82 | $12.82 | $12.82 | $12.82 | $12.48 | 0 |
| 2016-02-05 | $13.09 | $13.09 | $12.66 | $12.82 | $12.48 | 20,050,510 |
| 2016-02-04 | $11.91 | $12.32 | $11.90 | $11.94 | $11.62 | 12,095,670 |
| 2016-02-03 | $11.74 | $12.19 | $11.58 | $12.00 | $11.68 | 14,968,840 |
| 2016-02-02 | $11.20 | $11.95 | $11.05 | $11.91 | $11.59 | 21,149,110 |
| 2016-02-01 | $10.36 | $11.33 | $10.30 | $11.26 | $10.96 | 26,579,160 |
| 2016-01-29 | $9.59 | $10.37 | $9.50 | $10.31 | $10.03 | 16,704,240 |
| 2016-01-28 | $9.98 | $10.44 | $9.50 | $9.58 | $9.32 | 18,961,370 |
| 2016-01-27 | $10.84 | $11.08 | $9.98 | $9.98 | $9.71 | 20,751,990 |
| 2016-01-26 | $11.30 | $11.79 | $10.77 | $11.09 | $10.79 | 24,114,340 |
| 2016-01-25 | $11.40 | $11.47 | $11.14 | $11.41 | $11.10 | 14,426,140 |
| 2016-01-22 | $11.61 | $11.80 | $10.70 | $11.42 | $11.11 | 39,058,650 |
| 2016-01-21 | $11.51 | $12.20 | $11.44 | $11.60 | $11.29 | 55,818,940 |
| 2016-01-20 | $11.91 | $12.03 | $11.91 | $11.92 | $11.60 | 81,623,150 |
| 2016-01-19 | $13.23 | $13.23 | $13.23 | $13.23 | $12.88 | 555,200 |
| 2016-01-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2016-01-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2015-12-31 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2015-12-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2015-12-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2015-12-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2015-12-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2015-12-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2015-12-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2015-12-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2015-12-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.31 | 0 |
| 2015-12-18 | $14.33 | $14.81 | $14.33 | $14.70 | $14.31 | 30,562,480 |
| 2015-12-17 | $14.30 | $14.71 | $14.21 | $14.37 | $13.99 | 24,743,150 |
| 2015-12-16 | $13.44 | $14.46 | $13.44 | $14.19 | $13.81 | 27,021,990 |
| 2015-12-15 | $13.50 | $13.57 | $13.29 | $13.48 | $13.12 | 10,492,370 |
| 2015-12-14 | $12.80 | $13.44 | $12.80 | $13.42 | $13.06 | 13,109,100 |
| 2015-12-11 | $13.10 | $13.30 | $12.95 | $13.03 | $12.68 | 12,085,220 |
| 2015-12-10 | $13.00 | $13.40 | $13.00 | $13.06 | $12.71 | 17,290,280 |
| 2015-12-09 | $13.40 | $13.57 | $12.80 | $12.98 | $12.63 | 22,267,850 |
| 2015-12-08 | $14.03 | $14.03 | $13.37 | $13.40 | $13.04 | 19,474,000 |
| 2015-12-07 | $14.22 | $14.37 | $13.83 | $14.03 | $13.65 | 18,761,930 |
| 2015-12-04 | $13.93 | $14.55 | $13.88 | $14.11 | $13.73 | 25,922,780 |
| 2015-12-03 | $13.65 | $14.09 | $13.65 | $13.98 | $13.61 | 12,836,830 |
| 2015-12-02 | $14.28 | $14.30 | $13.48 | $13.74 | $13.37 | 23,195,510 |
| 2015-12-01 | $14.10 | $14.55 | $13.86 | $14.26 | $13.88 | 25,468,490 |
| 2015-11-30 | $13.17 | $14.37 | $12.50 | $14.30 | $13.92 | 44,535,690 |
| 2015-11-27 | $14.20 | $14.20 | $12.84 | $13.15 | $12.80 | 50,802,910 |
| 2015-11-26 | $15.00 | $15.34 | $14.20 | $14.27 | $13.89 | 46,587,870 |
| 2015-11-25 | $13.91 | $15.17 | $13.79 | $14.79 | $14.39 | 37,355,580 |
| 2015-11-24 | $13.36 | $13.82 | $13.36 | $13.79 | $13.42 | 21,120,040 |
| 2015-11-23 | $13.16 | $13.60 | $13.16 | $13.34 | $12.98 | 26,699,850 |
| 2015-11-20 | $13.24 | $13.28 | $13.00 | $13.11 | $12.76 | 15,967,380 |
| 2015-11-19 | $13.06 | $13.20 | $12.66 | $13.11 | $12.76 | 17,856,180 |
| 2015-11-18 | $13.21 | $13.46 | $12.93 | $12.96 | $12.61 | 18,971,820 |
| 2015-11-17 | $13.61 | $13.63 | $13.03 | $13.13 | $12.78 | 31,831,780 |
| 2015-11-16 | $12.50 | $13.58 | $12.50 | $13.53 | $13.17 | 32,681,060 |
| 2015-11-13 | $12.71 | $13.00 | $12.63 | $12.80 | $12.46 | 24,494,820 |
| 2015-11-12 | $12.99 | $13.10 | $12.55 | $12.80 | $12.46 | 21,433,060 |
| 2015-11-11 | $12.95 | $13.05 | $12.82 | $12.97 | $12.62 | 17,882,450 |
| 2015-11-10 | $12.80 | $13.11 | $12.70 | $12.89 | $12.55 | 27,868,230 |
| 2015-11-09 | $12.42 | $13.10 | $12.40 | $12.95 | $12.60 | 36,833,830 |
| 2015-11-06 | $12.26 | $12.68 | $12.26 | $12.56 | $12.22 | 26,606,870 |
| 2015-11-05 | $12.36 | $12.72 | $12.15 | $12.25 | $11.92 | 35,908,260 |
| 2015-11-04 | $11.60 | $12.50 | $11.60 | $12.43 | $12.10 | 33,917,660 |
| 2015-11-03 | $11.71 | $11.89 | $11.45 | $11.56 | $11.25 | 17,269,580 |
| 2015-11-02 | $11.60 | $12.25 | $11.60 | $11.76 | $11.45 | 21,170,230 |
| 2015-10-30 | $12.08 | $12.35 | $11.70 | $12.04 | $11.72 | 24,925,090 |
| 2015-10-29 | $12.20 | $12.35 | $11.89 | $12.05 | $11.73 | 26,454,010 |
| 2015-10-28 | $12.00 | $12.84 | $11.79 | $11.90 | $11.58 | 52,747,960 |
| 2015-10-27 | $11.30 | $12.40 | $11.25 | $12.29 | $11.96 | 65,576,380 |
| 2015-10-26 | $11.60 | $11.64 | $11.10 | $11.49 | $11.18 | 68,062,310 |
| 2015-10-23 | $10.72 | $11.57 | $10.61 | $11.57 | $11.26 | 74,299,960 |
| 2015-10-22 | $9.87 | $10.60 | $9.87 | $10.52 | $10.24 | 28,646,600 |
| 2015-10-21 | $10.91 | $11.04 | $9.84 | $9.90 | $9.64 | 42,795,080 |
| 2015-10-20 | $10.81 | $11.10 | $10.56 | $10.92 | $10.63 | 30,846,050 |
| 2015-10-19 | $10.89 | $11.15 | $10.62 | $10.86 | $10.57 | 35,329,210 |
| 2015-10-16 | $10.53 | $10.89 | $10.31 | $10.87 | $10.58 | 45,100,110 |
| 2015-10-15 | $10.09 | $10.71 | $10.09 | $10.50 | $10.22 | 41,504,740 |
| 2015-10-14 | $10.00 | $10.39 | $9.88 | $10.16 | $9.89 | 33,644,710 |
| 2015-10-13 | $9.78 | $10.14 | $9.72 | $10.03 | $9.76 | 30,990,960 |
| 2015-10-12 | $9.70 | $10.29 | $9.67 | $9.80 | $9.54 | 67,503,160 |
| 2015-10-09 | $9.40 | $9.72 | $9.34 | $9.70 | $9.44 | 22,085,310 |
| 2015-10-08 | $9.52 | $9.74 | $9.21 | $9.45 | $9.20 | 22,746,640 |
| 2015-10-07 | $9.16 | $9.16 | $9.16 | $9.16 | $8.91 | 0 |
| 2015-10-06 | $9.16 | $9.16 | $9.16 | $9.16 | $8.91 | 0 |
| 2015-10-05 | $9.16 | $9.16 | $9.16 | $9.16 | $8.91 | 0 |
| 2015-10-02 | $9.16 | $9.16 | $9.16 | $9.16 | $8.91 | 0 |
| 2015-10-01 | $9.16 | $9.16 | $9.16 | $9.16 | $8.91 | 0 |
| 2015-09-30 | $9.15 | $9.24 | $9.05 | $9.16 | $8.91 | 10,069,450 |
| 2015-09-29 | $9.08 | $9.21 | $8.97 | $9.12 | $8.88 | 12,014,510 |
| 2015-09-28 | $9.03 | $9.33 | $8.95 | $9.26 | $9.01 | 12,478,070 |
| 2015-09-25 | $9.35 | $9.50 | $8.88 | $8.99 | $8.75 | 18,971,640 |
| 2015-09-24 | $9.28 | $9.56 | $9.18 | $9.41 | $9.16 | 21,322,380 |
| 2015-09-23 | $9.25 | $9.42 | $9.07 | $9.17 | $8.92 | 25,373,810 |
| 2015-09-22 | $9.15 | $9.67 | $9.02 | $9.46 | $9.21 | 46,061,200 |
| 2015-09-21 | $8.50 | $9.20 | $8.42 | $9.18 | $8.93 | 27,051,140 |
| 2015-09-18 | $8.80 | $8.80 | $8.44 | $8.64 | $8.41 | 15,948,280 |
| 2015-09-17 | $8.79 | $9.17 | $8.52 | $8.60 | $8.37 | 23,211,310 |
| 2015-09-16 | $7.58 | $8.95 | $7.58 | $8.90 | $8.66 | 26,637,190 |
| 2015-09-15 | $8.01 | $8.60 | $7.98 | $8.14 | $7.92 | 30,122,200 |
| 2015-09-14 | $9.71 | $9.78 | $8.70 | $8.70 | $8.47 | 41,863,840 |
| 2015-09-11 | $9.32 | $9.71 | $9.13 | $9.67 | $9.41 | 34,255,920 |
| 2015-09-10 | $8.98 | $9.83 | $8.90 | $9.39 | $9.14 | 43,164,680 |
| 2015-09-09 | $9.35 | $9.74 | $8.87 | $9.27 | $9.02 | 62,642,700 |
| 2015-09-08 | $8.64 | $9.31 | $8.47 | $9.25 | $9.00 | 24,686,130 |
| 2015-09-07 | $8.70 | $9.37 | $8.30 | $8.68 | $8.45 | 39,831,160 |
| 2015-09-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.41 | 0 |
| 2015-09-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.41 | 0 |
| 2015-09-02 | $7.80 | $8.78 | $7.72 | $8.64 | $8.41 | 37,495,490 |
| 2015-09-01 | $8.80 | $8.81 | $8.06 | $8.24 | $8.02 | 26,313,790 |
| 2015-08-31 | $9.00 | $9.28 | $8.90 | $8.95 | $8.71 | 28,764,080 |
Shanghai Haixin Group Company Ltd (600851) News Headlines
Recent Shanghai Haixin Group Company Ltd (600851) News
Similar Companies to Shanghai Haixin Group Company Ltd (600851) 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 | -- | -- | -- |