Chongqing Gas Group Corporation Ltd (600917) Exchange: SHG
Data as of July 9, 2025
$5.72 ($-0.02) -0.35%
Chongqing Gas Group Corporation Ltd - Daily Information
Click for more stock information on Chongqing Gas Group Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $5.73 |
| Previous Close | $5.72 |
| High | $5.77 |
| Low | $5.69 |
| Adjusted Open | $5.73 |
| Previous Adjusted Close | $5.72 |
| Adjusted High | $5.77 |
| Adjusted Low | $5.69 |
About Chongqing Gas Group Corporation Ltd (600917)
Invest in Chongqing Gas Group Corporation Ltd (600917)
Historical Stock Data for Chongqing Gas Group Corporation Ltd (600917)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $5.73 | $5.77 | $5.69 | $5.72 | $5.72 | 5,060,300 |
| 2025-07-07 | $5.67 | $5.74 | $5.62 | $5.74 | $5.74 | 7,754,150 |
| 2025-07-04 | $5.72 | $5.75 | $5.67 | $5.71 | $5.71 | 4,557,000 |
| 2025-07-03 | $5.74 | $5.76 | $5.71 | $5.73 | $5.73 | 3,222,000 |
| 2025-07-02 | $5.71 | $5.75 | $5.71 | $5.74 | $5.74 | 3,967,300 |
| 2025-06-30 | $5.70 | $5.72 | $5.68 | $5.72 | $5.72 | 4,580,000 |
| 2025-06-27 | $5.78 | $5.78 | $5.69 | $5.69 | $5.69 | 6,887,800 |
| 2025-06-26 | $5.69 | $5.83 | $5.64 | $5.78 | $5.78 | 12,313,100 |
| 2025-06-25 | $5.68 | $5.72 | $5.66 | $5.69 | $5.69 | 8,564,050 |
| 2025-06-24 | $5.67 | $5.69 | $5.58 | $5.68 | $5.68 | 9,353,350 |
| 2025-06-23 | $5.74 | $5.75 | $5.64 | $5.73 | $5.73 | 8,471,500 |
| 2025-06-20 | $5.70 | $5.78 | $5.66 | $5.68 | $5.68 | 9,039,240 |
| 2025-06-19 | $5.60 | $5.78 | $5.55 | $5.72 | $5.72 | 14,653,430 |
| 2025-06-18 | $5.65 | $5.69 | $5.59 | $5.61 | $5.61 | 4,718,300 |
| 2025-06-17 | $5.60 | $5.70 | $5.58 | $5.66 | $5.66 | 7,979,640 |
| 2025-06-13 | $5.59 | $5.69 | $5.58 | $5.60 | $5.60 | 7,774,900 |
| 2025-06-12 | $5.62 | $5.62 | $5.57 | $5.59 | $5.59 | 3,196,500 |
| 2025-06-11 | $5.60 | $5.63 | $5.58 | $5.62 | $5.62 | 2,397,790 |
| 2025-06-10 | $5.64 | $5.64 | $5.56 | $5.59 | $5.59 | 3,262,400 |
| 2025-06-09 | $5.63 | $5.64 | $5.61 | $5.64 | $5.64 | 2,632,800 |
| 2025-06-06 | $5.63 | $5.65 | $5.62 | $5.63 | $5.63 | 1,831,500 |
| 2025-06-05 | $5.64 | $5.66 | $5.61 | $5.62 | $5.62 | 2,887,500 |
| 2025-06-04 | $5.61 | $5.65 | $5.60 | $5.64 | $5.64 | 3,122,100 |
| 2025-06-03 | $5.62 | $5.63 | $5.56 | $5.61 | $5.61 | 2,627,200 |
| 2025-05-30 | $5.64 | $5.65 | $5.60 | $5.61 | $5.61 | 2,334,620 |
| 2025-05-29 | $5.61 | $5.64 | $5.61 | $5.64 | $5.64 | 3,020,610 |
| 2025-05-28 | $5.61 | $5.64 | $5.59 | $5.62 | $5.62 | 2,443,400 |
| 2025-05-27 | $5.56 | $5.61 | $5.55 | $5.60 | $5.60 | 2,160,620 |
| 2025-05-26 | $5.58 | $5.59 | $5.53 | $5.56 | $5.56 | 2,176,710 |
| 2025-05-23 | $5.61 | $5.63 | $5.56 | $5.56 | $5.56 | 2,713,600 |
| 2025-05-22 | $5.66 | $5.67 | $5.59 | $5.60 | $5.60 | 2,943,200 |
| 2025-05-21 | $5.66 | $5.69 | $5.65 | $5.66 | $5.66 | 3,433,200 |
| 2025-05-20 | $5.67 | $5.69 | $5.64 | $5.66 | $5.66 | 3,515,100 |
| 2025-05-19 | $5.65 | $5.74 | $5.63 | $5.69 | $5.69 | 5,276,800 |
| 2025-05-16 | $5.63 | $5.65 | $5.60 | $5.63 | $5.63 | 3,455,200 |
| 2025-05-15 | $5.61 | $5.65 | $5.60 | $5.62 | $5.62 | 3,728,000 |
| 2025-05-14 | $5.63 | $5.64 | $5.57 | $5.61 | $5.61 | 3,421,010 |
| 2025-05-13 | $5.63 | $5.65 | $5.60 | $5.62 | $5.62 | 2,571,400 |
| 2025-05-12 | $5.60 | $5.62 | $5.56 | $5.60 | $5.60 | 2,666,900 |
| 2025-05-09 | $5.62 | $5.66 | $5.58 | $5.59 | $5.59 | 4,215,150 |
| 2025-05-08 | $5.58 | $5.61 | $5.56 | $5.60 | $5.60 | 2,861,080 |
| 2025-05-07 | $5.54 | $5.60 | $5.53 | $5.59 | $5.59 | 5,643,810 |
| 2025-05-06 | $5.47 | $5.52 | $5.46 | $5.52 | $5.52 | 3,536,200 |
| 2025-04-30 | $5.50 | $5.53 | $5.44 | $5.46 | $5.46 | 4,747,200 |
| 2025-04-29 | $5.54 | $5.54 | $5.47 | $5.49 | $5.49 | 4,495,100 |
| 2025-04-28 | $5.57 | $5.57 | $5.50 | $5.53 | $5.53 | 3,256,400 |
| 2025-04-25 | $5.57 | $5.61 | $5.53 | $5.55 | $5.55 | 3,870,200 |
| 2025-04-24 | $5.60 | $5.60 | $5.50 | $5.57 | $5.57 | 6,261,400 |
| 2025-04-23 | $5.62 | $5.63 | $5.58 | $5.61 | $5.61 | 2,591,840 |
| 2025-04-22 | $5.55 | $5.64 | $5.55 | $5.62 | $5.62 | 5,137,120 |
| 2025-04-21 | $5.52 | $5.57 | $5.51 | $5.56 | $5.56 | 2,845,200 |
| 2025-04-18 | $5.55 | $5.55 | $5.50 | $5.52 | $5.52 | 2,011,410 |
| 2025-04-17 | $5.51 | $5.58 | $5.49 | $5.55 | $5.55 | 2,940,900 |
| 2025-04-16 | $5.57 | $5.58 | $5.44 | $5.53 | $5.53 | 3,515,220 |
| 2025-04-15 | $5.61 | $5.61 | $5.53 | $5.56 | $5.56 | 3,367,020 |
| 2025-04-14 | $5.57 | $5.64 | $5.56 | $5.60 | $5.60 | 3,970,100 |
| 2025-04-11 | $5.58 | $5.61 | $5.53 | $5.56 | $5.56 | 4,160,200 |
| 2025-04-10 | $5.62 | $5.68 | $5.56 | $5.62 | $5.62 | 6,230,000 |
| 2025-04-09 | $5.48 | $5.53 | $5.33 | $5.51 | $5.51 | 5,867,400 |
| 2025-04-08 | $5.31 | $5.53 | $5.31 | $5.50 | $5.50 | 7,666,000 |
| 2025-04-07 | $5.78 | $5.78 | $5.27 | $5.29 | $5.29 | 12,599,700 |
| 2025-04-03 | $5.78 | $5.88 | $5.76 | $5.85 | $5.85 | 4,023,610 |
| 2025-04-02 | $5.89 | $5.89 | $5.78 | $5.80 | $5.80 | 3,959,300 |
| 2025-04-01 | $5.75 | $5.88 | $5.75 | $5.88 | $5.88 | 6,282,140 |
| 2025-03-31 | $5.76 | $5.81 | $5.72 | $5.74 | $5.74 | 4,301,300 |
| 2025-03-28 | $5.85 | $5.86 | $5.76 | $5.79 | $5.79 | 3,230,710 |
| 2025-03-27 | $5.88 | $5.91 | $5.83 | $5.84 | $5.84 | 2,709,100 |
| 2025-03-26 | $5.86 | $5.90 | $5.83 | $5.90 | $5.90 | 3,182,610 |
| 2025-03-25 | $5.79 | $5.89 | $5.79 | $5.89 | $5.89 | 4,710,200 |
| 2025-03-24 | $5.83 | $5.86 | $5.75 | $5.83 | $5.83 | 4,501,110 |
| 2025-03-21 | $5.83 | $5.88 | $5.80 | $5.83 | $5.83 | 4,062,720 |
| 2025-03-20 | $5.81 | $5.85 | $5.81 | $5.83 | $5.83 | 3,177,120 |
| 2025-03-19 | $5.84 | $5.86 | $5.80 | $5.83 | $5.83 | 3,188,820 |
| 2025-03-18 | $5.85 | $5.85 | $5.80 | $5.84 | $5.84 | 3,077,200 |
| 2025-03-17 | $5.77 | $5.84 | $5.76 | $5.83 | $5.83 | 4,509,600 |
| 2025-03-14 | $5.72 | $5.77 | $5.72 | $5.76 | $5.76 | 3,758,500 |
| 2025-03-13 | $5.70 | $5.73 | $5.67 | $5.73 | $5.73 | 4,504,510 |
| 2025-03-12 | $5.70 | $5.71 | $5.66 | $5.69 | $5.69 | 2,391,610 |
| 2025-03-11 | $5.65 | $5.71 | $5.61 | $5.71 | $5.71 | 3,169,800 |
| 2025-03-10 | $5.64 | $5.70 | $5.63 | $5.66 | $5.66 | 3,399,400 |
| 2025-03-07 | $5.63 | $5.67 | $5.62 | $5.65 | $5.65 | 2,913,700 |
| 2025-03-06 | $5.62 | $5.65 | $5.61 | $5.64 | $5.64 | 2,505,200 |
| 2025-03-05 | $5.64 | $5.64 | $5.59 | $5.63 | $5.63 | 2,638,200 |
| 2025-03-04 | $5.61 | $5.65 | $5.61 | $5.64 | $5.64 | 2,342,890 |
| 2025-03-03 | $5.66 | $5.70 | $5.61 | $5.63 | $5.63 | 3,428,900 |
| 2025-02-28 | $5.68 | $5.73 | $5.65 | $5.66 | $5.66 | 3,204,900 |
| 2025-02-27 | $5.68 | $5.71 | $5.65 | $5.70 | $5.70 | 3,055,100 |
| 2025-02-26 | $5.65 | $5.69 | $5.64 | $5.68 | $5.68 | 3,210,800 |
| 2025-02-25 | $5.63 | $5.70 | $5.61 | $5.63 | $5.63 | 4,223,910 |
| 2025-02-24 | $5.64 | $5.66 | $5.60 | $5.65 | $5.65 | 3,465,720 |
| 2025-02-20 | $5.64 | $5.69 | $5.62 | $5.65 | $5.65 | 3,437,710 |
| 2025-02-19 | $5.73 | $5.73 | $5.63 | $5.65 | $5.65 | 3,809,540 |
| 2025-02-18 | $5.78 | $5.80 | $5.67 | $5.68 | $5.68 | 3,625,000 |
| 2025-02-17 | $5.73 | $5.81 | $5.55 | $5.77 | $5.77 | 7,355,590 |
| 2025-02-14 | $5.84 | $5.86 | $5.82 | $5.83 | $5.83 | 1,926,400 |
| 2025-02-13 | $5.87 | $5.89 | $5.84 | $5.84 | $5.84 | 2,781,700 |
| 2025-02-12 | $5.88 | $5.91 | $5.84 | $5.88 | $5.88 | 2,582,240 |
| 2025-02-11 | $5.88 | $5.90 | $5.84 | $5.89 | $5.89 | 2,714,460 |
| 2025-02-10 | $5.81 | $5.88 | $5.80 | $5.87 | $5.87 | 3,339,800 |
| 2025-02-07 | $5.77 | $5.84 | $5.76 | $5.81 | $5.81 | 3,603,420 |
| 2025-02-06 | $5.73 | $5.79 | $5.72 | $5.78 | $5.78 | 2,568,400 |
| 2025-02-05 | $5.80 | $5.83 | $5.74 | $5.76 | $5.76 | 2,656,500 |
| 2025-01-27 | $5.71 | $5.83 | $5.71 | $5.78 | $5.78 | 3,623,370 |
| 2025-01-24 | $5.73 | $5.76 | $5.68 | $5.71 | $5.71 | 2,882,200 |
| 2025-01-23 | $5.73 | $5.81 | $5.72 | $5.74 | $5.74 | 3,557,600 |
| 2025-01-22 | $5.68 | $5.75 | $5.68 | $5.70 | $5.70 | 2,477,190 |
| 2025-01-21 | $5.75 | $5.76 | $5.67 | $5.70 | $5.70 | 2,335,700 |
| 2025-01-20 | $5.71 | $5.75 | $5.69 | $5.73 | $5.73 | 2,120,700 |
| 2025-01-17 | $5.69 | $5.72 | $5.67 | $5.70 | $5.70 | 1,904,600 |
| 2025-01-16 | $5.73 | $5.75 | $5.68 | $5.71 | $5.71 | 2,900,600 |
| 2025-01-15 | $5.71 | $5.72 | $5.67 | $5.71 | $5.71 | 2,303,710 |
| 2025-01-14 | $5.60 | $5.71 | $5.59 | $5.70 | $5.70 | 3,308,890 |
| 2025-01-13 | $5.58 | $5.62 | $5.56 | $5.60 | $5.60 | 2,003,500 |
| 2025-01-09 | $5.73 | $5.73 | $5.67 | $5.69 | $5.69 | 2,787,400 |
| 2025-01-08 | $5.68 | $5.75 | $5.62 | $5.74 | $5.74 | 4,317,800 |
| 2025-01-07 | $5.78 | $5.79 | $5.66 | $5.72 | $5.72 | 3,061,400 |
| 2025-01-06 | $5.73 | $5.78 | $5.64 | $5.73 | $5.73 | 4,093,700 |
| 2025-01-03 | $5.84 | $5.88 | $5.72 | $5.74 | $5.74 | 6,417,470 |
| 2025-01-02 | $6.08 | $6.15 | $5.84 | $5.85 | $5.85 | 10,350,260 |
| 2024-12-31 | $6.05 | $6.20 | $6.05 | $6.08 | $6.08 | 12,657,200 |
| 2024-12-30 | $6.02 | $6.04 | $5.97 | $6.03 | $6.03 | 3,404,700 |
| 2024-12-27 | $5.96 | $6.03 | $5.94 | $6.02 | $6.02 | 3,641,400 |
| 2024-12-26 | $5.92 | $5.98 | $5.92 | $5.94 | $5.94 | 2,262,700 |
| 2024-12-25 | $6.02 | $6.03 | $5.92 | $5.99 | $5.99 | 3,455,300 |
| 2024-12-24 | $5.99 | $6.03 | $5.96 | $6.02 | $6.02 | 3,625,300 |
| 2024-12-23 | $6.08 | $6.09 | $5.98 | $5.99 | $5.99 | 4,766,900 |
| 2024-12-20 | $6.07 | $6.10 | $6.03 | $6.07 | $6.07 | 3,437,920 |
| 2024-12-19 | $6.10 | $6.12 | $6.01 | $6.07 | $6.07 | 5,026,510 |
| 2024-12-18 | $6.15 | $6.21 | $6.12 | $6.13 | $6.13 | 3,931,500 |
| 2024-12-17 | $6.27 | $6.29 | $6.10 | $6.12 | $6.12 | 6,369,100 |
| 2024-12-16 | $6.27 | $6.33 | $6.21 | $6.28 | $6.28 | 4,573,100 |
| 2024-12-13 | $6.40 | $6.41 | $6.26 | $6.26 | $6.26 | 8,378,700 |
| 2024-12-12 | $6.36 | $6.42 | $6.35 | $6.42 | $6.42 | 8,570,240 |
| 2024-12-11 | $6.34 | $6.36 | $6.32 | $6.36 | $6.36 | 5,072,650 |
| 2024-12-10 | $6.45 | $6.48 | $6.32 | $6.34 | $6.34 | 8,668,900 |
| 2024-12-09 | $6.35 | $6.41 | $6.29 | $6.34 | $6.34 | 6,955,030 |
| 2024-12-06 | $6.32 | $6.38 | $6.31 | $6.37 | $6.37 | 6,002,640 |
| 2024-12-05 | $6.37 | $6.38 | $6.28 | $6.31 | $6.31 | 8,041,200 |
| 2024-12-04 | $6.39 | $6.47 | $6.34 | $6.38 | $6.38 | 8,932,390 |
| 2024-12-03 | $6.38 | $6.42 | $6.33 | $6.39 | $6.39 | 8,932,350 |
| 2024-12-02 | $6.34 | $6.42 | $6.30 | $6.38 | $6.38 | 10,452,890 |
| 2024-11-29 | $6.38 | $6.42 | $6.25 | $6.32 | $6.32 | 11,773,400 |
| 2024-11-28 | $6.33 | $6.49 | $6.31 | $6.41 | $6.41 | 14,130,400 |
| 2024-11-27 | $6.30 | $6.48 | $6.25 | $6.36 | $6.36 | 13,228,320 |
| 2024-11-26 | $6.43 | $6.45 | $6.28 | $6.29 | $6.29 | 9,577,400 |
| 2024-11-25 | $6.33 | $6.49 | $6.25 | $6.46 | $6.46 | 12,413,000 |
| 2024-11-22 | $6.43 | $6.53 | $6.28 | $6.31 | $6.31 | 13,641,680 |
| 2024-11-21 | $6.42 | $6.47 | $6.35 | $6.40 | $6.40 | 7,466,500 |
| 2024-11-20 | $6.27 | $6.47 | $6.26 | $6.46 | $6.46 | 11,993,690 |
| 2024-11-19 | $6.21 | $6.34 | $6.16 | $6.32 | $6.32 | 8,921,580 |
| 2024-11-18 | $6.38 | $6.43 | $6.20 | $6.25 | $6.25 | 10,132,110 |
| 2024-11-15 | $6.31 | $6.45 | $6.30 | $6.34 | $6.34 | 10,674,150 |
| 2024-11-14 | $6.38 | $6.56 | $6.34 | $6.37 | $6.37 | 13,504,150 |
| 2024-11-13 | $6.57 | $6.61 | $6.39 | $6.42 | $6.42 | 18,398,290 |
| 2024-11-12 | $6.50 | $6.97 | $6.40 | $6.71 | $6.71 | 30,194,800 |
| 2024-11-11 | $6.22 | $6.77 | $6.18 | $6.57 | $6.57 | 24,136,320 |
| 2024-11-08 | $6.30 | $6.33 | $6.18 | $6.24 | $6.24 | 11,290,440 |
| 2024-11-07 | $6.09 | $6.35 | $6.05 | $6.31 | $6.31 | 17,055,270 |
| 2024-11-06 | $6.10 | $6.12 | $6.06 | $6.09 | $6.09 | 8,963,600 |
| 2024-11-05 | $6.00 | $6.08 | $6.00 | $6.08 | $6.08 | 8,891,200 |
| 2024-11-04 | $5.98 | $6.02 | $5.97 | $6.01 | $6.01 | 4,684,340 |
| 2024-11-01 | $6.04 | $6.09 | $5.95 | $5.98 | $5.98 | 8,595,140 |
| 2024-10-31 | $6.00 | $6.04 | $5.98 | $6.04 | $6.04 | 6,534,490 |
| 2024-10-30 | $6.02 | $6.09 | $5.97 | $6.02 | $6.02 | 6,807,000 |
| 2024-10-29 | $6.16 | $6.18 | $6.03 | $6.07 | $6.07 | 8,176,300 |
| 2024-10-28 | $6.02 | $6.15 | $6.00 | $6.15 | $6.15 | 9,739,410 |
| 2024-10-25 | $5.97 | $6.07 | $5.97 | $6.03 | $6.03 | 5,417,510 |
| 2024-10-24 | $5.98 | $6.15 | $5.95 | $6.03 | $6.03 | 7,623,520 |
| 2024-10-23 | $6.00 | $6.05 | $5.97 | $6.00 | $6.00 | 6,752,120 |
| 2024-10-22 | $5.97 | $6.01 | $5.94 | $5.99 | $5.99 | 5,780,420 |
| 2024-10-21 | $5.99 | $6.06 | $5.88 | $6.02 | $6.02 | 8,591,270 |
| 2024-10-18 | $6.01 | $6.04 | $5.83 | $6.00 | $6.00 | 11,437,880 |
| 2024-10-17 | $6.30 | $6.30 | $5.93 | $5.96 | $5.96 | 17,128,730 |
| 2024-10-16 | $5.85 | $6.34 | $5.81 | $6.25 | $6.25 | 23,256,720 |
| 2024-10-15 | $5.88 | $5.95 | $5.84 | $5.85 | $5.85 | 4,358,700 |
| 2024-10-14 | $5.84 | $5.91 | $5.82 | $5.90 | $5.90 | 5,122,250 |
| 2024-10-11 | $5.99 | $5.99 | $5.79 | $5.83 | $5.83 | 4,646,020 |
| 2024-10-10 | $5.85 | $6.06 | $5.77 | $5.95 | $5.95 | 7,171,600 |
| 2024-10-09 | $6.20 | $6.20 | $5.82 | $5.83 | $5.83 | 11,322,960 |
| 2024-10-08 | $6.64 | $6.68 | $6.06 | $6.28 | $6.28 | 21,917,630 |
| 2024-09-30 | $5.85 | $6.16 | $5.70 | $6.09 | $6.09 | 20,748,500 |
| 2024-09-27 | $5.65 | $5.72 | $5.62 | $5.71 | $5.71 | 4,201,300 |
| 2024-09-26 | $5.52 | $5.59 | $5.47 | $5.58 | $5.58 | 4,548,230 |
| 2024-09-25 | $5.52 | $5.61 | $5.48 | $5.50 | $5.50 | 4,043,300 |
| 2024-09-24 | $5.33 | $5.50 | $5.33 | $5.49 | $5.49 | 4,418,500 |
| 2024-09-23 | $5.30 | $5.34 | $5.27 | $5.31 | $5.31 | 1,659,900 |
| 2024-09-20 | $5.29 | $5.31 | $5.25 | $5.30 | $5.30 | 2,471,100 |
| 2024-09-19 | $5.21 | $5.29 | $5.18 | $5.29 | $5.29 | 2,578,800 |
| 2024-09-18 | $5.24 | $5.24 | $5.16 | $5.20 | $5.20 | 1,660,200 |
| 2024-09-13 | $5.24 | $5.27 | $5.21 | $5.22 | $5.22 | 774,110 |
| 2024-09-12 | $5.23 | $5.27 | $5.20 | $5.24 | $5.24 | 1,250,700 |
| 2024-09-11 | $5.30 | $5.30 | $5.20 | $5.21 | $5.21 | 1,502,750 |
| 2024-09-10 | $5.23 | $5.28 | $5.18 | $5.26 | $5.26 | 1,899,170 |
| 2024-09-09 | $5.23 | $5.25 | $5.17 | $5.21 | $5.21 | 1,355,100 |
| 2024-09-06 | $5.27 | $5.32 | $5.23 | $5.24 | $5.24 | 1,557,900 |
| 2024-09-05 | $5.26 | $5.28 | $5.24 | $5.27 | $5.27 | 1,162,600 |
| 2024-09-04 | $5.25 | $5.27 | $5.20 | $5.24 | $5.24 | 1,647,410 |
| 2024-09-03 | $5.28 | $5.28 | $5.19 | $5.25 | $5.25 | 2,587,230 |
| 2024-09-02 | $5.25 | $5.33 | $5.23 | $5.27 | $5.27 | 2,305,400 |
| 2024-08-30 | $5.22 | $5.29 | $5.20 | $5.26 | $5.26 | 2,450,100 |
| 2024-08-29 | $5.19 | $5.23 | $5.17 | $5.22 | $5.22 | 1,484,200 |
| 2024-08-28 | $5.18 | $5.27 | $5.15 | $5.20 | $5.20 | 2,150,850 |
| 2024-08-27 | $5.26 | $5.26 | $5.18 | $5.19 | $5.19 | 3,106,900 |
| 2024-08-26 | $5.22 | $5.34 | $5.17 | $5.27 | $5.27 | 3,545,000 |
| 2024-08-23 | $5.21 | $5.22 | $5.15 | $5.18 | $5.18 | 1,530,610 |
| 2024-08-22 | $5.27 | $5.27 | $5.17 | $5.21 | $5.21 | 2,563,300 |
| 2024-08-21 | $5.37 | $5.38 | $5.24 | $5.26 | $5.26 | 2,700,750 |
| 2024-08-20 | $5.45 | $5.49 | $5.33 | $5.36 | $5.36 | 1,989,800 |
| 2024-08-19 | $5.49 | $5.53 | $5.42 | $5.45 | $5.45 | 1,856,400 |
| 2024-08-16 | $5.55 | $5.55 | $5.48 | $5.48 | $5.48 | 1,360,600 |
| 2024-08-15 | $5.55 | $5.60 | $5.52 | $5.54 | $5.54 | 1,328,670 |
| 2024-08-14 | $5.58 | $5.60 | $5.53 | $5.55 | $5.55 | 1,113,200 |
| 2024-08-13 | $5.55 | $5.59 | $5.51 | $5.57 | $5.57 | 1,408,520 |
| 2024-08-12 | $5.56 | $5.58 | $5.51 | $5.55 | $5.55 | 1,686,590 |
| 2024-08-09 | $5.57 | $5.60 | $5.51 | $5.53 | $5.53 | 1,139,100 |
| 2024-08-08 | $5.53 | $5.60 | $5.53 | $5.56 | $5.56 | 1,343,670 |
| 2024-08-07 | $5.48 | $5.57 | $5.45 | $5.55 | $5.55 | 2,007,590 |
| 2024-08-06 | $5.52 | $5.52 | $5.44 | $5.49 | $5.49 | 1,706,120 |
| 2024-08-05 | $5.58 | $5.59 | $5.46 | $5.46 | $5.46 | 2,463,190 |
| 2024-08-02 | $5.56 | $5.59 | $5.50 | $5.58 | $5.58 | 2,263,600 |
| 2024-08-01 | $5.62 | $5.65 | $5.55 | $5.57 | $5.57 | 2,408,490 |
| 2024-07-31 | $5.54 | $5.64 | $5.52 | $5.62 | $5.62 | 2,856,350 |
| 2024-07-30 | $5.53 | $5.55 | $5.49 | $5.54 | $5.54 | 1,908,660 |
| 2024-07-29 | $5.50 | $5.55 | $5.47 | $5.53 | $5.53 | 2,567,200 |
| 2024-07-26 | $5.55 | $5.55 | $5.46 | $5.51 | $5.51 | 2,529,750 |
| 2024-07-25 | $5.45 | $5.56 | $5.41 | $5.52 | $5.52 | 2,479,600 |
| 2024-07-24 | $5.42 | $5.50 | $5.36 | $5.43 | $5.43 | 2,712,300 |
| 2024-07-23 | $5.38 | $5.49 | $5.38 | $5.44 | $5.44 | 2,527,900 |
| 2024-07-22 | $5.32 | $5.40 | $5.32 | $5.39 | $5.39 | 2,229,140 |
| 2024-07-19 | $5.31 | $5.36 | $5.30 | $5.32 | $5.32 | 1,601,400 |
| 2024-07-18 | $5.30 | $5.35 | $5.24 | $5.35 | $5.35 | 1,605,800 |
| 2024-07-17 | $5.32 | $5.33 | $5.28 | $5.31 | $5.31 | 1,277,200 |
| 2024-07-16 | $5.30 | $5.32 | $5.27 | $5.32 | $5.32 | 1,455,900 |
| 2024-07-15 | $5.37 | $5.38 | $5.30 | $5.32 | $5.32 | 1,559,400 |
| 2024-07-12 | $5.38 | $5.46 | $5.36 | $5.39 | $5.39 | 1,567,600 |
| 2024-07-11 | $5.30 | $5.42 | $5.30 | $5.41 | $5.41 | 3,687,200 |
| 2024-07-10 | $5.29 | $5.35 | $5.23 | $5.24 | $5.24 | 2,478,940 |
| 2024-07-09 | $5.32 | $5.37 | $5.19 | $5.35 | $5.35 | 3,501,340 |
| 2024-07-08 | $5.40 | $5.42 | $5.32 | $5.33 | $5.33 | 1,539,800 |
| 2024-07-05 | $5.43 | $5.46 | $5.38 | $5.42 | $5.42 | 1,516,180 |
| 2024-07-04 | $5.56 | $5.59 | $5.43 | $5.43 | $5.43 | 1,804,620 |
| 2024-07-03 | $5.58 | $5.61 | $5.53 | $5.56 | $5.56 | 2,101,820 |
| 2024-07-02 | $5.52 | $5.60 | $5.51 | $5.58 | $5.58 | 2,229,600 |
| 2024-07-01 | $5.41 | $5.53 | $5.40 | $5.52 | $5.52 | 1,783,300 |
| 2024-06-28 | $5.41 | $5.47 | $5.38 | $5.42 | $5.42 | 1,856,820 |
| 2024-06-27 | $5.42 | $5.45 | $5.36 | $5.38 | $5.38 | 1,544,600 |
| 2024-06-26 | $5.31 | $5.44 | $5.31 | $5.42 | $5.42 | 1,662,720 |
| 2024-06-25 | $5.28 | $5.39 | $5.27 | $5.35 | $5.35 | 2,211,900 |
| 2024-06-24 | $5.45 | $5.45 | $5.28 | $5.30 | $5.30 | 2,717,080 |
| 2024-06-21 | $5.43 | $5.49 | $5.39 | $5.45 | $5.45 | 1,872,810 |
| 2024-06-20 | $5.52 | $5.52 | $5.41 | $5.43 | $5.43 | 1,526,700 |
| 2024-06-19 | $5.55 | $5.57 | $5.49 | $5.49 | $5.49 | 1,916,500 |
| 2024-06-18 | $5.56 | $5.62 | $5.52 | $5.61 | $5.61 | 2,114,300 |
| 2024-06-17 | $5.64 | $5.69 | $5.56 | $5.58 | $5.58 | 2,711,000 |
| 2024-06-14 | $5.69 | $5.72 | $5.63 | $5.68 | $5.68 | 1,822,600 |
| 2024-06-13 | $5.79 | $5.79 | $5.68 | $5.69 | $5.69 | 2,783,100 |
| 2024-06-12 | $5.74 | $5.80 | $5.73 | $5.78 | $5.78 | 1,654,400 |
| 2024-06-11 | $5.88 | $5.90 | $5.72 | $5.76 | $5.76 | 3,385,910 |
| 2024-06-07 | $5.68 | $5.91 | $5.64 | $5.90 | $5.90 | 4,241,550 |
| 2024-06-06 | $5.83 | $5.88 | $5.62 | $5.66 | $5.66 | 4,391,100 |
| 2024-06-05 | $5.90 | $5.91 | $5.81 | $5.82 | $5.82 | 2,124,200 |
| 2024-06-04 | $5.83 | $5.89 | $5.78 | $5.89 | $5.89 | 3,427,100 |
| 2024-06-03 | $6.02 | $6.04 | $5.80 | $5.83 | $5.83 | 5,594,100 |
| 2024-05-31 | $6.03 | $6.07 | $6.00 | $6.02 | $6.02 | 2,864,500 |
| 2024-05-30 | $6.11 | $6.13 | $6.03 | $6.06 | $6.06 | 2,795,900 |
| 2024-05-29 | $6.17 | $6.17 | $6.06 | $6.11 | $6.11 | 2,424,230 |
| 2024-05-28 | $6.12 | $6.19 | $6.10 | $6.14 | $6.14 | 3,976,100 |
| 2024-05-27 | $6.06 | $6.12 | $6.03 | $6.12 | $6.12 | 3,565,400 |
| 2024-05-24 | $6.02 | $6.12 | $6.02 | $6.06 | $6.06 | 3,848,800 |
| 2024-05-23 | $6.12 | $6.16 | $6.00 | $6.02 | $6.02 | 4,656,600 |
| 2024-05-22 | $6.17 | $6.18 | $6.13 | $6.15 | $6.15 | 3,784,300 |
| 2024-05-21 | $6.26 | $6.26 | $6.16 | $6.18 | $6.18 | 3,765,900 |
| 2024-05-20 | $6.18 | $6.28 | $6.13 | $6.26 | $6.26 | 6,130,800 |
| 2024-05-17 | $6.13 | $6.22 | $6.13 | $6.17 | $6.17 | 4,115,450 |
| 2024-05-16 | $6.21 | $6.25 | $6.11 | $6.14 | $6.14 | 6,583,700 |
| 2024-05-15 | $6.32 | $6.34 | $6.20 | $6.20 | $6.20 | 6,948,000 |
| 2024-05-14 | $6.26 | $6.44 | $6.15 | $6.35 | $6.35 | 11,284,290 |
| 2024-05-13 | $6.19 | $6.53 | $6.19 | $6.35 | $6.35 | 17,016,800 |
| 2024-05-10 | $6.10 | $6.16 | $6.07 | $6.14 | $6.14 | 6,898,800 |
| 2024-05-09 | $6.03 | $6.14 | $6.03 | $6.08 | $6.08 | 6,238,630 |
| 2024-05-08 | $6.06 | $6.11 | $6.02 | $6.03 | $6.03 | 5,732,630 |
| 2024-05-07 | $6.13 | $6.14 | $6.06 | $6.06 | $6.06 | 5,519,800 |
| 2024-05-06 | $6.00 | $6.13 | $6.00 | $6.13 | $6.13 | 9,792,240 |
| 2024-04-30 | $6.07 | $6.08 | $5.98 | $5.99 | $5.99 | 8,008,100 |
| 2024-04-29 | $6.24 | $6.24 | $6.01 | $6.07 | $6.07 | 12,744,520 |
| 2024-04-26 | $6.20 | $6.27 | $6.15 | $6.26 | $6.26 | 4,418,050 |
| 2024-04-25 | $6.12 | $6.23 | $6.10 | $6.20 | $6.20 | 4,266,100 |
| 2024-04-24 | $6.14 | $6.21 | $6.09 | $6.16 | $6.16 | 4,041,440 |
| 2024-04-23 | $6.18 | $6.30 | $6.06 | $6.09 | $6.09 | 4,921,300 |
| 2024-04-22 | $6.10 | $6.30 | $6.03 | $6.17 | $6.17 | 7,797,600 |
| 2024-04-19 | $6.25 | $6.50 | $6.23 | $6.38 | $6.38 | 5,788,050 |
| 2024-04-18 | $6.33 | $6.58 | $6.29 | $6.31 | $6.31 | 8,453,020 |
| 2024-04-17 | $5.99 | $6.28 | $5.98 | $6.26 | $6.26 | 7,456,810 |
| 2024-04-16 | $6.26 | $6.34 | $5.92 | $5.92 | $5.92 | 9,112,570 |
| 2024-04-15 | $6.45 | $6.60 | $6.20 | $6.33 | $6.33 | 9,715,630 |
| 2024-04-12 | $6.51 | $6.61 | $6.49 | $6.53 | $6.53 | 4,280,400 |
| 2024-04-11 | $6.40 | $6.64 | $6.37 | $6.56 | $6.56 | 6,205,400 |
| 2024-04-10 | $6.50 | $6.54 | $6.41 | $6.45 | $6.45 | 5,650,390 |
| 2024-04-09 | $6.34 | $6.43 | $6.33 | $6.40 | $6.40 | 3,795,820 |
| 2024-04-08 | $6.45 | $6.50 | $6.34 | $6.37 | $6.37 | 7,221,150 |
| 2024-04-03 | $6.26 | $6.39 | $6.24 | $6.36 | $6.36 | 4,762,100 |
| 2024-04-02 | $6.22 | $6.29 | $6.21 | $6.25 | $6.25 | 3,533,920 |
| 2024-04-01 | $6.16 | $6.27 | $6.15 | $6.22 | $6.22 | 4,465,600 |
| 2024-03-29 | $6.00 | $6.18 | $6.00 | $6.17 | $6.17 | 3,521,100 |
| 2024-03-28 | $5.94 | $6.09 | $5.93 | $6.02 | $6.02 | 2,878,420 |
| 2024-03-27 | $6.06 | $6.10 | $5.98 | $5.98 | $5.98 | 2,573,380 |
| 2024-03-26 | $6.00 | $6.07 | $5.97 | $6.06 | $6.06 | 2,195,380 |
| 2024-03-25 | $6.08 | $6.13 | $6.02 | $6.02 | $6.02 | 3,147,200 |
| 2024-03-22 | $6.15 | $6.19 | $6.07 | $6.10 | $6.10 | 2,722,500 |
| 2024-03-21 | $6.22 | $6.23 | $6.12 | $6.18 | $6.18 | 2,316,520 |
| 2024-03-20 | $6.19 | $6.20 | $6.14 | $6.18 | $6.18 | 2,268,020 |
| 2024-03-19 | $6.12 | $6.26 | $6.12 | $6.19 | $6.19 | 3,557,200 |
| 2024-03-18 | $6.10 | $6.18 | $6.07 | $6.17 | $6.17 | 5,564,970 |
| 2024-03-15 | $6.02 | $6.08 | $5.98 | $6.08 | $6.08 | 3,202,100 |
| 2024-03-14 | $6.01 | $6.06 | $5.99 | $6.02 | $6.02 | 3,222,080 |
| 2024-03-13 | $6.01 | $6.06 | $5.97 | $6.02 | $6.02 | 2,484,170 |
| 2024-03-12 | $6.03 | $6.06 | $5.97 | $6.04 | $6.04 | 2,817,420 |
| 2024-03-11 | $6.00 | $6.04 | $5.94 | $6.04 | $6.04 | 2,777,580 |
| 2024-03-08 | $5.95 | $6.02 | $5.95 | $6.00 | $6.00 | 2,462,840 |
| 2024-03-07 | $6.04 | $6.05 | $5.97 | $5.98 | $5.98 | 4,087,240 |
| 2024-03-06 | $5.88 | $6.04 | $5.88 | $5.98 | $5.98 | 5,417,740 |
| 2024-03-05 | $6.12 | $6.28 | $5.93 | $5.95 | $5.95 | 6,939,340 |
| 2024-03-04 | $5.91 | $5.96 | $5.85 | $5.95 | $5.95 | 3,773,230 |
| 2024-03-01 | $5.93 | $5.98 | $5.87 | $5.95 | $5.95 | 3,390,100 |
| 2024-02-29 | $5.78 | $5.92 | $5.77 | $5.92 | $5.92 | 3,843,700 |
| 2024-02-28 | $5.94 | $6.08 | $5.80 | $5.80 | $5.80 | 5,814,070 |
| 2024-02-27 | $5.85 | $5.92 | $5.81 | $5.91 | $5.91 | 3,044,660 |
| 2024-02-26 | $5.85 | $5.91 | $5.81 | $5.85 | $5.85 | 3,690,730 |
| 2024-02-23 | $5.82 | $5.86 | $5.78 | $5.85 | $5.85 | 3,484,660 |
| 2024-02-22 | $5.75 | $5.83 | $5.75 | $5.82 | $5.82 | 3,034,290 |
| 2024-02-21 | $5.76 | $5.90 | $5.70 | $5.76 | $5.76 | 5,076,430 |
| 2024-02-20 | $5.66 | $5.79 | $5.62 | $5.77 | $5.77 | 4,106,040 |
| 2024-02-19 | $5.68 | $5.70 | $5.59 | $5.69 | $5.69 | 6,888,550 |
| 2024-02-08 | $5.51 | $5.63 | $5.10 | $5.62 | $5.62 | 11,469,050 |
| 2024-02-07 | $5.48 | $5.62 | $5.40 | $5.45 | $5.45 | 7,244,170 |
| 2024-02-06 | $5.20 | $5.61 | $5.12 | $5.48 | $5.48 | 6,259,340 |
| 2024-02-05 | $5.52 | $5.56 | $5.07 | $5.26 | $5.26 | 6,648,100 |
| 2024-02-02 | $5.78 | $5.91 | $5.47 | $5.60 | $5.60 | 4,369,000 |
| 2024-02-01 | $5.84 | $5.94 | $5.75 | $5.80 | $5.80 | 3,174,640 |
| 2024-01-31 | $6.04 | $6.15 | $5.91 | $5.94 | $5.94 | 3,952,930 |
| 2024-01-30 | $6.16 | $6.26 | $6.08 | $6.11 | $6.11 | 2,815,800 |
| 2024-01-29 | $6.30 | $6.37 | $6.18 | $6.20 | $6.20 | 2,724,340 |
| 2024-01-26 | $6.22 | $6.35 | $6.22 | $6.27 | $6.27 | 3,743,600 |
| 2024-01-25 | $6.05 | $6.23 | $6.01 | $6.21 | $6.21 | 3,266,500 |
| 2024-01-24 | $5.89 | $6.00 | $5.81 | $6.00 | $6.00 | 3,413,160 |
| 2024-01-23 | $5.78 | $5.91 | $5.65 | $5.86 | $5.86 | 4,244,310 |
| 2024-01-22 | $6.07 | $6.09 | $5.74 | $5.79 | $5.79 | 4,100,170 |
| 2024-01-19 | $6.07 | $6.12 | $6.01 | $6.07 | $6.07 | 2,403,210 |
| 2024-01-18 | $6.30 | $6.31 | $5.93 | $6.07 | $6.07 | 6,422,220 |
| 2024-01-17 | $6.41 | $6.45 | $6.30 | $6.32 | $6.32 | 2,343,250 |
| 2024-01-16 | $6.47 | $6.48 | $6.36 | $6.42 | $6.42 | 2,439,400 |
| 2024-01-15 | $6.46 | $6.50 | $6.42 | $6.47 | $6.47 | 2,266,300 |
| 2024-01-12 | $6.42 | $6.52 | $6.42 | $6.47 | $6.47 | 2,720,400 |
| 2024-01-11 | $6.42 | $6.46 | $6.39 | $6.43 | $6.43 | 1,332,600 |
| 2024-01-10 | $6.43 | $6.46 | $6.37 | $6.42 | $6.42 | 1,511,400 |
| 2024-01-09 | $6.39 | $6.47 | $6.35 | $6.42 | $6.42 | 1,791,100 |
| 2024-01-08 | $6.52 | $6.52 | $6.39 | $6.39 | $6.39 | 2,392,100 |
| 2024-01-05 | $6.54 | $6.57 | $6.48 | $6.50 | $6.50 | 2,891,340 |
| 2024-01-04 | $6.52 | $6.60 | $6.51 | $6.54 | $6.54 | 2,693,440 |
| 2024-01-03 | $6.51 | $6.55 | $6.49 | $6.52 | $6.52 | 2,820,600 |
| 2024-01-02 | $6.40 | $6.54 | $6.40 | $6.51 | $6.51 | 4,721,000 |
| 2024-01-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-12-29 | $6.42 | $6.44 | $6.37 | $6.44 | $6.44 | 3,287,510 |
| 2023-12-28 | $6.39 | $6.45 | $6.35 | $6.43 | $6.43 | 2,947,030 |
| 2023-12-27 | $6.40 | $6.41 | $6.29 | $6.38 | $6.38 | 2,622,600 |
| 2023-12-26 | $6.39 | $6.43 | $6.35 | $6.39 | $6.39 | 2,145,900 |
| 2023-12-25 | $6.40 | $6.42 | $6.33 | $6.40 | $6.40 | 3,244,250 |
| 2023-12-22 | $6.50 | $6.50 | $6.40 | $6.43 | $6.43 | 2,722,250 |
| 2023-12-21 | $6.54 | $6.54 | $6.38 | $6.48 | $6.48 | 4,193,070 |
| 2023-12-20 | $6.53 | $6.67 | $6.53 | $6.54 | $6.54 | 4,555,200 |
| 2023-12-19 | $6.64 | $6.65 | $6.49 | $6.52 | $6.52 | 4,206,800 |
| 2023-12-18 | $6.67 | $6.68 | $6.57 | $6.60 | $6.60 | 5,187,800 |
| 2023-12-15 | $6.85 | $6.85 | $6.64 | $6.67 | $6.67 | 12,193,500 |
| 2023-12-14 | $6.90 | $6.97 | $6.68 | $6.87 | $6.87 | 15,105,940 |
| 2023-12-13 | $6.87 | $7.01 | $6.85 | $6.93 | $6.93 | 7,370,220 |
| 2023-12-12 | $6.90 | $6.91 | $6.81 | $6.89 | $6.89 | 4,214,380 |
| 2023-12-11 | $6.79 | $6.92 | $6.73 | $6.91 | $6.91 | 6,047,750 |
| 2023-12-08 | $6.78 | $6.94 | $6.78 | $6.82 | $6.82 | 4,706,900 |
| 2023-12-07 | $6.78 | $6.82 | $6.73 | $6.79 | $6.79 | 2,578,500 |
| 2023-12-06 | $6.88 | $6.88 | $6.79 | $6.80 | $6.80 | 4,114,050 |
| 2023-12-05 | $6.88 | $6.92 | $6.81 | $6.82 | $6.82 | 4,038,010 |
| 2023-12-04 | $6.90 | $6.90 | $6.85 | $6.87 | $6.87 | 2,706,580 |
| 2023-12-01 | $6.92 | $6.94 | $6.86 | $6.87 | $6.87 | 2,965,750 |
| 2023-11-30 | $6.83 | $6.90 | $6.80 | $6.89 | $6.89 | 3,979,000 |
| 2023-11-29 | $6.88 | $6.90 | $6.82 | $6.84 | $6.84 | 1,699,700 |
| 2023-11-28 | $6.85 | $6.89 | $6.82 | $6.88 | $6.88 | 2,419,400 |
| 2023-11-27 | $6.86 | $6.87 | $6.79 | $6.85 | $6.85 | 2,195,100 |
| 2023-11-24 | $6.88 | $6.89 | $6.83 | $6.86 | $6.86 | 2,310,380 |
| 2023-11-23 | $6.80 | $6.87 | $6.79 | $6.87 | $6.87 | 2,279,820 |
| 2023-11-22 | $6.80 | $6.86 | $6.79 | $6.79 | $6.79 | 1,858,910 |
| 2023-11-21 | $6.86 | $6.88 | $6.81 | $6.83 | $6.83 | 2,583,300 |
| 2023-11-20 | $6.85 | $6.86 | $6.80 | $6.84 | $6.84 | 2,259,200 |
| 2023-11-17 | $6.81 | $6.87 | $6.79 | $6.84 | $6.84 | 1,947,330 |
| 2023-11-16 | $6.87 | $6.87 | $6.83 | $6.83 | $6.83 | 2,035,960 |
| 2023-11-15 | $6.83 | $6.87 | $6.79 | $6.86 | $6.86 | 2,986,120 |
| 2023-11-14 | $6.87 | $6.88 | $6.81 | $6.82 | $6.82 | 2,584,500 |
| 2023-11-13 | $6.87 | $6.90 | $6.79 | $6.87 | $6.87 | 4,009,100 |
| 2023-11-10 | $6.70 | $6.86 | $6.66 | $6.84 | $6.84 | 5,773,050 |
| 2023-11-09 | $6.75 | $6.76 | $6.71 | $6.71 | $6.71 | 2,254,400 |
| 2023-11-08 | $6.82 | $6.84 | $6.73 | $6.76 | $6.76 | 2,366,660 |
| 2023-11-07 | $6.84 | $6.85 | $6.77 | $6.79 | $6.79 | 2,748,400 |
| 2023-11-06 | $6.74 | $6.84 | $6.74 | $6.81 | $6.81 | 2,395,630 |
| 2023-11-03 | $6.72 | $6.80 | $6.72 | $6.74 | $6.74 | 2,044,840 |
| 2023-11-02 | $6.75 | $6.75 | $6.69 | $6.72 | $6.72 | 1,893,800 |
| 2023-11-01 | $6.70 | $6.77 | $6.70 | $6.73 | $6.73 | 2,153,010 |
| 2023-10-31 | $6.75 | $6.79 | $6.66 | $6.71 | $6.71 | 2,922,380 |
| 2023-10-30 | $6.86 | $6.88 | $6.67 | $6.79 | $6.79 | 4,178,690 |
| 2023-10-27 | $6.84 | $6.90 | $6.80 | $6.86 | $6.86 | 2,244,400 |
| 2023-10-26 | $6.75 | $6.84 | $6.72 | $6.83 | $6.83 | 1,511,940 |
| 2023-10-25 | $6.75 | $6.81 | $6.74 | $6.77 | $6.77 | 2,058,780 |
| 2023-10-24 | $6.62 | $6.75 | $6.48 | $6.73 | $6.73 | 3,635,240 |
| 2023-10-23 | $6.67 | $6.67 | $6.49 | $6.52 | $6.52 | 2,446,600 |
| 2023-10-20 | $6.71 | $6.75 | $6.66 | $6.67 | $6.67 | 1,623,900 |
| 2023-10-19 | $6.76 | $6.80 | $6.66 | $6.71 | $6.71 | 2,133,500 |
| 2023-10-18 | $6.88 | $6.89 | $6.78 | $6.79 | $6.79 | 1,994,600 |
| 2023-10-17 | $6.87 | $6.91 | $6.82 | $6.89 | $6.89 | 1,854,740 |
| 2023-10-16 | $6.77 | $6.92 | $6.77 | $6.88 | $6.88 | 4,761,740 |
| 2023-10-13 | $6.79 | $6.83 | $6.78 | $6.79 | $6.79 | 1,880,200 |
| 2023-10-12 | $6.79 | $6.82 | $6.77 | $6.82 | $6.82 | 1,935,800 |
| 2023-10-11 | $6.90 | $6.94 | $6.78 | $6.78 | $6.78 | 3,925,990 |
| 2023-10-10 | $6.92 | $7.05 | $6.88 | $6.90 | $6.90 | 3,622,000 |
| 2023-10-09 | $6.87 | $6.92 | $6.85 | $6.88 | $6.88 | 2,426,000 |
| 2023-09-28 | $6.85 | $6.90 | $6.84 | $6.87 | $6.87 | 1,642,480 |
| 2023-09-27 | $6.83 | $6.91 | $6.83 | $6.85 | $6.85 | 1,748,800 |
| 2023-09-26 | $6.90 | $6.90 | $6.84 | $6.85 | $6.85 | 1,263,500 |
| 2023-09-25 | $6.87 | $6.93 | $6.84 | $6.87 | $6.87 | 3,192,900 |
| 2023-09-22 | $6.85 | $6.89 | $6.81 | $6.86 | $6.86 | 3,689,700 |
| 2023-09-21 | $6.97 | $6.97 | $6.84 | $6.85 | $6.85 | 2,182,370 |
| 2023-09-20 | $6.95 | $6.98 | $6.91 | $6.91 | $6.91 | 1,394,300 |
| 2023-09-19 | $6.94 | $6.99 | $6.92 | $6.96 | $6.96 | 2,591,760 |
| 2023-09-18 | $6.91 | $6.95 | $6.86 | $6.94 | $6.94 | 2,345,110 |
| 2023-09-15 | $6.95 | $6.95 | $6.89 | $6.91 | $6.91 | 1,945,410 |
| 2023-09-14 | $6.89 | $6.94 | $6.88 | $6.93 | $6.93 | 1,696,680 |
| 2023-09-13 | $6.91 | $6.96 | $6.87 | $6.91 | $6.91 | 1,764,210 |
| 2023-09-12 | $6.96 | $6.96 | $6.90 | $6.91 | $6.91 | 1,808,840 |
| 2023-09-11 | $6.87 | $6.98 | $6.87 | $6.95 | $6.95 | 2,299,340 |
| 2023-09-08 | $6.85 | $6.93 | $6.85 | $6.91 | $6.91 | 1,545,700 |
| 2023-09-07 | $7.05 | $7.05 | $6.86 | $6.86 | $6.86 | 4,039,100 |
| 2023-09-06 | $7.05 | $7.06 | $7.00 | $7.05 | $7.05 | 2,624,830 |
| 2023-09-05 | $7.01 | $7.08 | $7.00 | $7.05 | $7.05 | 3,364,140 |
| 2023-09-04 | $7.00 | $7.05 | $6.96 | $7.04 | $7.04 | 4,882,660 |
| 2023-09-01 | $6.96 | $7.03 | $6.87 | $7.00 | $7.00 | 4,713,350 |
| 2023-08-31 | $6.92 | $7.05 | $6.90 | $6.93 | $6.93 | 4,486,010 |
| 2023-08-30 | $6.96 | $7.01 | $6.88 | $6.90 | $6.90 | 2,620,680 |
| 2023-08-29 | $6.95 | $7.00 | $6.92 | $6.98 | $6.98 | 2,856,850 |
| 2023-08-28 | $7.22 | $7.22 | $6.89 | $6.93 | $6.93 | 5,047,110 |
| 2023-08-25 | $6.86 | $7.00 | $6.79 | $6.88 | $6.88 | 4,593,000 |
| 2023-08-24 | $6.83 | $6.90 | $6.76 | $6.86 | $6.86 | 2,729,150 |
| 2023-08-23 | $6.91 | $6.93 | $6.83 | $6.85 | $6.85 | 2,273,950 |
| 2023-08-22 | $6.97 | $7.04 | $6.81 | $6.90 | $6.90 | 3,553,850 |
| 2023-08-21 | $6.91 | $7.04 | $6.90 | $6.97 | $6.97 | 2,905,930 |
| 2023-08-18 | $6.88 | $7.01 | $6.84 | $6.92 | $6.92 | 3,695,260 |
| 2023-08-17 | $6.88 | $6.89 | $6.77 | $6.88 | $6.88 | 3,491,760 |
| 2023-08-16 | $6.92 | $6.94 | $6.86 | $6.88 | $6.88 | 2,770,290 |
| 2023-08-15 | $6.89 | $6.96 | $6.86 | $6.92 | $6.92 | 3,168,800 |
| 2023-08-14 | $6.88 | $6.92 | $6.77 | $6.89 | $6.89 | 7,400,570 |
| 2023-08-11 | $7.21 | $7.22 | $6.95 | $6.95 | $6.95 | 10,982,680 |
| 2023-08-10 | $7.02 | $7.32 | $7.02 | $7.27 | $7.27 | 11,082,300 |
| 2023-08-09 | $6.99 | $7.04 | $6.95 | $6.98 | $6.98 | 1,874,200 |
| 2023-08-08 | $7.03 | $7.07 | $6.98 | $7.03 | $7.03 | 2,219,840 |
| 2023-08-07 | $7.10 | $7.10 | $7.01 | $7.03 | $7.03 | 3,074,200 |
| 2023-08-04 | $7.15 | $7.19 | $7.10 | $7.11 | $7.11 | 2,297,830 |
| 2023-08-03 | $7.14 | $7.18 | $7.10 | $7.15 | $7.15 | 2,297,300 |
| 2023-08-02 | $7.17 | $7.20 | $7.11 | $7.16 | $7.16 | 2,690,100 |
| 2023-08-01 | $7.13 | $7.17 | $7.12 | $7.15 | $7.15 | 4,157,080 |
| 2023-07-31 | $7.01 | $7.12 | $7.01 | $7.12 | $7.12 | 4,193,900 |
| 2023-07-28 | $6.96 | $7.02 | $6.92 | $7.01 | $7.01 | 2,798,910 |
| 2023-07-27 | $6.97 | $7.00 | $6.95 | $6.98 | $6.98 | 2,931,980 |
| 2023-07-26 | $6.94 | $6.98 | $6.92 | $6.97 | $6.97 | 3,022,100 |
| 2023-07-25 | $6.92 | $6.94 | $6.88 | $6.94 | $6.94 | 3,021,060 |
| 2023-07-24 | $6.91 | $6.92 | $6.86 | $6.88 | $6.88 | 2,417,520 |
| 2023-07-21 | $6.80 | $6.93 | $6.80 | $6.87 | $6.87 | 3,673,370 |
| 2023-07-20 | $6.95 | $7.05 | $6.82 | $6.84 | $6.84 | 7,192,250 |
| 2023-07-19 | $6.86 | $6.88 | $6.82 | $6.84 | $6.84 | 1,531,100 |
| 2023-07-18 | $6.82 | $6.88 | $6.80 | $6.84 | $6.84 | 2,434,950 |
| 2023-07-17 | $6.84 | $6.86 | $6.78 | $6.86 | $6.86 | 2,473,090 |
| 2023-07-14 | $6.84 | $6.84 | $6.79 | $6.82 | $6.82 | 2,098,070 |
| 2023-07-13 | $6.84 | $6.86 | $6.78 | $6.85 | $6.85 | 2,192,100 |
| 2023-07-12 | $6.86 | $6.86 | $6.74 | $6.80 | $6.80 | 2,598,050 |
| 2023-07-11 | $6.89 | $6.89 | $6.83 | $6.87 | $6.87 | 1,401,900 |
| 2023-07-10 | $6.90 | $6.92 | $6.83 | $6.86 | $6.86 | 1,506,700 |
| 2023-07-07 | $6.74 | $6.89 | $6.74 | $6.85 | $6.85 | 2,836,900 |
| 2023-07-06 | $6.84 | $6.84 | $6.75 | $6.76 | $6.76 | 2,178,650 |
| 2023-07-05 | $6.82 | $6.85 | $6.80 | $6.81 | $6.81 | 1,688,100 |
| 2023-07-04 | $6.87 | $6.89 | $6.81 | $6.83 | $6.83 | 2,104,650 |
| 2023-07-03 | $6.86 | $6.96 | $6.80 | $6.88 | $6.88 | 3,609,670 |
| 2023-06-30 | $6.79 | $6.87 | $6.78 | $6.80 | $6.80 | 2,326,300 |
| 2023-06-29 | $6.84 | $6.98 | $6.78 | $6.81 | $6.81 | 3,333,260 |
| 2023-06-28 | $6.80 | $6.91 | $6.76 | $6.90 | $6.90 | 4,557,930 |
| 2023-06-27 | $6.91 | $6.93 | $6.82 | $6.92 | $6.79 | 3,946,910 |
| 2023-06-26 | $6.81 | $6.93 | $6.78 | $6.90 | $6.77 | 4,808,620 |
| 2023-06-21 | $6.75 | $6.84 | $6.75 | $6.81 | $6.81 | 2,446,810 |
| 2023-06-20 | $6.80 | $6.84 | $6.76 | $6.77 | $6.77 | 2,240,290 |
| 2023-06-19 | $6.80 | $6.86 | $6.77 | $6.81 | $6.81 | 2,200,330 |
| 2023-06-16 | $6.72 | $6.93 | $6.72 | $6.82 | $6.82 | 4,419,170 |
| 2023-06-15 | $6.70 | $6.76 | $6.68 | $6.75 | $6.75 | 2,732,370 |
| 2023-06-14 | $6.74 | $6.74 | $6.69 | $6.69 | $6.69 | 2,049,940 |
| 2023-06-13 | $6.70 | $6.73 | $6.68 | $6.71 | $6.71 | 2,084,030 |
| 2023-06-12 | $6.77 | $6.81 | $6.66 | $6.72 | $6.72 | 5,858,070 |
| 2023-06-09 | $6.74 | $6.88 | $6.69 | $6.77 | $6.77 | 6,492,660 |
| 2023-06-08 | $6.69 | $6.75 | $6.67 | $6.74 | $6.74 | 3,489,040 |
| 2023-06-07 | $6.80 | $6.83 | $6.67 | $6.68 | $6.68 | 5,870,210 |
| 2023-06-06 | $7.10 | $7.13 | $6.81 | $6.84 | $6.84 | 6,330,460 |
| 2023-06-05 | $7.14 | $7.16 | $7.03 | $7.06 | $7.06 | 3,905,240 |
| 2023-06-02 | $7.12 | $7.18 | $7.07 | $7.14 | $7.14 | 3,869,300 |
| 2023-06-01 | $7.35 | $7.35 | $7.10 | $7.12 | $7.12 | 5,025,550 |
| 2023-05-31 | $7.48 | $7.49 | $7.28 | $7.32 | $7.32 | 3,804,510 |
| 2023-05-30 | $7.51 | $7.67 | $7.45 | $7.49 | $7.49 | 3,692,260 |
| 2023-05-29 | $7.54 | $7.61 | $7.47 | $7.53 | $7.53 | 4,338,520 |
| 2023-05-26 | $7.64 | $7.64 | $7.43 | $7.54 | $7.54 | 4,695,880 |
| 2023-05-25 | $7.49 | $7.77 | $7.47 | $7.65 | $7.65 | 6,820,110 |
| 2023-05-24 | $7.51 | $7.56 | $7.42 | $7.51 | $7.51 | 2,514,610 |
| 2023-05-23 | $7.61 | $7.61 | $7.50 | $7.51 | $7.51 | 2,078,120 |
| 2023-05-22 | $7.54 | $7.62 | $7.50 | $7.60 | $7.60 | 2,014,670 |
| 2023-05-19 | $7.50 | $7.63 | $7.48 | $7.53 | $7.53 | 3,084,960 |
| 2023-05-18 | $7.57 | $7.58 | $7.48 | $7.52 | $7.52 | 2,338,830 |
| 2023-05-17 | $7.47 | $7.55 | $7.44 | $7.54 | $7.54 | 2,367,520 |
| 2023-05-16 | $7.55 | $7.56 | $7.48 | $7.50 | $7.50 | 2,193,750 |
| 2023-05-15 | $7.45 | $7.53 | $7.43 | $7.53 | $7.53 | 2,371,430 |
| 2023-05-12 | $7.47 | $7.52 | $7.44 | $7.47 | $7.47 | 1,680,830 |
| 2023-05-11 | $7.38 | $7.52 | $7.36 | $7.49 | $7.49 | 3,176,080 |
| 2023-05-10 | $7.37 | $7.44 | $7.33 | $7.38 | $7.38 | 1,801,180 |
| 2023-05-09 | $7.43 | $7.48 | $7.35 | $7.37 | $7.37 | 4,190,390 |
| 2023-05-08 | $7.33 | $7.42 | $7.31 | $7.37 | $7.37 | 1,789,940 |
| 2023-05-05 | $7.38 | $7.38 | $7.23 | $7.34 | $7.34 | 2,779,300 |
| 2023-05-04 | $7.31 | $7.42 | $7.31 | $7.37 | $7.37 | 3,183,540 |
| 2023-05-03 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-05-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-04-28 | $7.34 | $7.39 | $7.27 | $7.36 | $7.36 | 2,060,600 |
| 2023-04-27 | $7.25 | $7.35 | $7.22 | $7.34 | $7.34 | 2,074,910 |
| 2023-04-26 | $7.12 | $7.28 | $7.09 | $7.25 | $7.25 | 2,157,700 |
| 2023-04-25 | $7.21 | $7.24 | $7.07 | $7.12 | $7.12 | 3,129,140 |
| 2023-04-24 | $7.27 | $7.30 | $7.16 | $7.21 | $7.21 | 2,760,680 |
| 2023-04-21 | $7.39 | $7.40 | $7.27 | $7.27 | $7.27 | 2,523,620 |
| 2023-04-20 | $7.40 | $7.43 | $7.26 | $7.37 | $7.37 | 2,401,190 |
| 2023-04-19 | $7.50 | $7.50 | $7.39 | $7.40 | $7.40 | 1,935,050 |
| 2023-04-18 | $7.51 | $7.52 | $7.45 | $7.47 | $7.47 | 2,187,400 |
| 2023-04-17 | $7.44 | $7.47 | $7.42 | $7.46 | $7.46 | 3,101,890 |
| 2023-04-14 | $7.47 | $7.48 | $7.41 | $7.42 | $7.42 | 2,038,800 |
| 2023-04-13 | $7.41 | $7.47 | $7.39 | $7.44 | $7.44 | 2,613,510 |
| 2023-04-12 | $7.38 | $7.45 | $7.37 | $7.38 | $7.38 | 2,373,770 |
| 2023-04-11 | $7.48 | $7.48 | $7.36 | $7.38 | $7.38 | 2,901,900 |
| 2023-04-10 | $7.45 | $7.47 | $7.42 | $7.46 | $7.46 | 2,103,420 |
| 2023-04-07 | $7.36 | $7.44 | $7.36 | $7.42 | $7.42 | 1,688,600 |
| 2023-04-06 | $7.43 | $7.46 | $7.37 | $7.38 | $7.38 | 2,032,960 |
| 2023-04-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-04-04 | $7.55 | $7.55 | $7.41 | $7.42 | $7.42 | 3,757,230 |
| 2023-04-03 | $7.47 | $7.56 | $7.47 | $7.53 | $7.53 | 2,822,090 |
| 2023-03-31 | $7.53 | $7.57 | $7.46 | $7.52 | $7.52 | 2,850,020 |
| 2023-03-30 | $7.57 | $7.61 | $7.46 | $7.53 | $7.53 | 2,776,090 |
| 2023-03-29 | $7.59 | $7.61 | $7.52 | $7.55 | $7.55 | 2,694,280 |
| 2023-03-28 | $7.57 | $7.62 | $7.54 | $7.54 | $7.54 | 2,774,900 |
| 2023-03-27 | $7.61 | $7.65 | $7.52 | $7.53 | $7.53 | 3,583,710 |
| 2023-03-24 | $7.73 | $7.74 | $7.58 | $7.61 | $7.61 | 4,794,690 |
| 2023-03-23 | $7.79 | $7.79 | $7.68 | $7.73 | $7.73 | 3,043,660 |
| 2023-03-22 | $7.82 | $7.83 | $7.76 | $7.78 | $7.78 | 2,285,850 |
| 2023-03-21 | $7.84 | $7.84 | $7.74 | $7.79 | $7.79 | 2,358,350 |
| 2023-03-20 | $7.82 | $7.87 | $7.77 | $7.78 | $7.78 | 2,730,380 |
| 2023-03-17 | $7.91 | $7.92 | $7.84 | $7.85 | $7.85 | 2,318,800 |
| 2023-03-16 | $7.91 | $7.98 | $7.83 | $7.87 | $7.87 | 2,548,800 |
| 2023-03-15 | $7.88 | $8.00 | $7.85 | $7.98 | $7.98 | 2,768,860 |
| 2023-03-14 | $7.90 | $7.95 | $7.85 | $7.85 | $7.85 | 2,898,210 |
| 2023-03-13 | $7.93 | $7.97 | $7.85 | $7.90 | $7.90 | 2,952,100 |
| 2023-03-10 | $8.03 | $8.05 | $7.92 | $7.93 | $7.93 | 2,984,310 |
| 2023-03-09 | $8.12 | $8.12 | $8.00 | $8.07 | $8.07 | 2,972,750 |
| 2023-03-08 | $8.07 | $8.12 | $8.04 | $8.08 | $8.08 | 3,197,770 |
| 2023-03-07 | $8.17 | $8.24 | $8.11 | $8.12 | $8.12 | 4,510,710 |
| 2023-03-06 | $8.14 | $8.21 | $8.10 | $8.18 | $8.18 | 3,778,660 |
| 2023-03-03 | $8.14 | $8.16 | $8.08 | $8.14 | $8.14 | 3,090,150 |
| 2023-03-02 | $8.17 | $8.24 | $8.12 | $8.14 | $8.14 | 4,032,480 |
| 2023-03-01 | $8.15 | $8.17 | $8.11 | $8.17 | $8.17 | 3,314,540 |
| 2023-02-28 | $8.15 | $8.17 | $8.08 | $8.16 | $8.16 | 1,733,710 |
| 2023-02-27 | $8.07 | $8.18 | $8.05 | $8.14 | $8.14 | 3,171,160 |
| 2023-02-24 | $8.13 | $8.14 | $7.98 | $8.10 | $8.10 | 1,932,120 |
| 2023-02-23 | $8.15 | $8.15 | $8.07 | $8.13 | $8.13 | 2,032,200 |
| 2023-02-22 | $8.06 | $8.15 | $8.05 | $8.09 | $8.09 | 2,247,000 |
| 2023-02-21 | $8.08 | $8.19 | $8.04 | $8.12 | $8.12 | 2,853,750 |
| 2023-02-20 | $8.01 | $8.07 | $7.95 | $8.05 | $8.05 | 2,328,550 |
| 2023-02-17 | $8.08 | $8.10 | $7.99 | $8.01 | $8.01 | 2,355,130 |
| 2023-02-16 | $8.21 | $8.25 | $7.98 | $8.03 | $8.03 | 4,131,010 |
| 2023-02-15 | $8.28 | $8.32 | $8.18 | $8.21 | $8.21 | 2,592,720 |
| 2023-02-14 | $8.33 | $8.34 | $8.25 | $8.27 | $8.27 | 2,754,880 |
| 2023-02-13 | $8.19 | $8.31 | $8.17 | $8.29 | $8.29 | 5,516,810 |
| 2023-02-10 | $8.19 | $8.19 | $8.07 | $8.16 | $8.16 | 2,196,200 |
| 2023-02-09 | $8.08 | $8.16 | $8.06 | $8.16 | $8.16 | 2,428,430 |
| 2023-02-08 | $8.19 | $8.21 | $8.07 | $8.08 | $8.08 | 2,044,450 |
| 2023-02-07 | $8.12 | $8.20 | $8.08 | $8.19 | $8.19 | 3,333,060 |
| 2023-02-06 | $8.11 | $8.15 | $8.05 | $8.10 | $8.10 | 2,093,010 |
| 2023-02-03 | $8.16 | $8.17 | $8.04 | $8.09 | $8.09 | 2,534,410 |
| 2023-02-02 | $8.21 | $8.21 | $8.09 | $8.14 | $8.14 | 3,314,050 |
| 2023-02-01 | $8.18 | $8.19 | $8.09 | $8.18 | $8.18 | 3,081,190 |
| 2023-01-31 | $8.18 | $8.21 | $8.10 | $8.17 | $8.17 | 2,730,910 |
| 2023-01-30 | $8.14 | $8.22 | $8.08 | $8.18 | $8.18 | 3,982,800 |
| 2023-01-20 | $8.07 | $8.12 | $8.01 | $8.11 | $8.11 | 2,970,480 |
| 2023-01-19 | $8.06 | $8.10 | $8.00 | $8.03 | $8.03 | 2,718,050 |
| 2023-01-18 | $8.00 | $8.01 | $7.94 | $7.97 | $7.97 | 1,562,640 |
| 2023-01-17 | $8.06 | $8.06 | $7.92 | $7.95 | $7.95 | 1,501,030 |
| 2023-01-16 | $7.96 | $8.02 | $7.94 | $8.01 | $8.01 | 2,250,780 |
| 2023-01-13 | $7.90 | $7.98 | $7.86 | $7.93 | $7.93 | 1,918,500 |
| 2023-01-12 | $8.00 | $8.03 | $7.84 | $7.86 | $7.86 | 2,620,280 |
| 2023-01-11 | $7.98 | $8.04 | $7.95 | $8.03 | $8.03 | 2,049,300 |
| 2023-01-10 | $8.03 | $8.05 | $7.95 | $7.97 | $7.97 | 1,704,600 |
| 2023-01-09 | $8.05 | $8.08 | $7.95 | $8.02 | $8.02 | 2,493,600 |
| 2023-01-06 | $8.13 | $8.13 | $7.99 | $8.02 | $8.02 | 1,966,680 |
| 2023-01-05 | $8.05 | $8.14 | $7.96 | $8.07 | $8.07 | 3,484,710 |
| 2023-01-04 | $7.98 | $8.06 | $7.94 | $8.00 | $8.00 | 3,645,800 |
| 2023-01-03 | $7.99 | $8.04 | $7.89 | $8.04 | $8.04 | 2,866,120 |
| 2023-01-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-12-30 | $7.80 | $8.03 | $7.80 | $7.96 | $7.96 | 3,238,720 |
| 2022-12-29 | $7.85 | $7.90 | $7.78 | $7.83 | $7.83 | 2,676,400 |
| 2022-12-28 | $7.89 | $8.00 | $7.82 | $7.92 | $7.92 | 3,725,070 |
| 2022-12-27 | $7.80 | $8.20 | $7.73 | $7.89 | $7.89 | 4,811,130 |
| 2022-12-26 | $7.74 | $7.75 | $7.65 | $7.72 | $7.72 | 1,910,240 |
| 2022-12-23 | $7.72 | $7.72 | $7.57 | $7.65 | $7.65 | 1,454,800 |
| 2022-12-22 | $7.85 | $7.86 | $7.60 | $7.64 | $7.64 | 2,359,050 |
| 2022-12-21 | $7.85 | $7.91 | $7.74 | $7.78 | $7.78 | 1,805,200 |
| 2022-12-20 | $7.74 | $7.90 | $7.73 | $7.90 | $7.90 | 2,306,200 |
| 2022-12-19 | $8.03 | $8.08 | $7.80 | $7.83 | $7.83 | 4,287,760 |
| 2022-12-16 | $8.11 | $8.12 | $7.97 | $8.04 | $8.04 | 3,763,900 |
| 2022-12-15 | $8.31 | $8.31 | $8.08 | $8.11 | $8.11 | 3,954,230 |
| 2022-12-14 | $8.21 | $8.31 | $8.16 | $8.30 | $8.30 | 3,671,570 |
| 2022-12-13 | $8.10 | $8.22 | $8.08 | $8.21 | $8.21 | 3,287,860 |
| 2022-12-12 | $8.22 | $8.33 | $8.08 | $8.10 | $8.10 | 4,931,140 |
| 2022-12-09 | $8.22 | $8.25 | $8.12 | $8.24 | $8.24 | 5,090,630 |
| 2022-12-08 | $8.30 | $8.38 | $8.21 | $8.23 | $8.23 | 4,067,860 |
| 2022-12-07 | $8.28 | $8.35 | $8.21 | $8.30 | $8.30 | 3,974,890 |
| 2022-12-06 | $8.43 | $8.45 | $8.26 | $8.28 | $8.28 | 5,465,510 |
| 2022-12-05 | $8.36 | $8.49 | $8.33 | $8.49 | $8.49 | 6,150,370 |
| 2022-12-01 | $8.60 | $8.65 | $8.45 | $8.49 | $8.49 | 8,375,160 |
| 2022-11-30 | $8.45 | $8.84 | $8.41 | $8.57 | $8.57 | 13,112,050 |
| 2022-11-29 | $8.41 | $8.49 | $8.31 | $8.47 | $8.47 | 5,568,700 |
| 2022-11-28 | $8.45 | $8.49 | $8.25 | $8.46 | $8.46 | 6,357,130 |
| 2022-11-25 | $8.27 | $8.55 | $8.22 | $8.45 | $8.45 | 6,505,040 |
| 2022-11-24 | $8.50 | $8.50 | $8.28 | $8.29 | $8.29 | 6,364,240 |
| 2022-11-23 | $8.20 | $8.67 | $8.17 | $8.51 | $8.51 | 11,065,050 |
| 2022-11-22 | $8.09 | $8.31 | $8.06 | $8.17 | $8.17 | 5,392,510 |
| 2022-11-21 | $7.99 | $8.10 | $7.89 | $8.10 | $8.10 | 3,496,500 |
| 2022-11-18 | $8.10 | $8.10 | $7.97 | $7.99 | $7.99 | 3,101,530 |
| 2022-11-17 | $8.08 | $8.08 | $7.94 | $8.07 | $8.07 | 2,802,600 |
| 2022-11-16 | $8.02 | $8.17 | $7.93 | $8.09 | $8.09 | 6,200,860 |
| 2022-11-15 | $7.91 | $7.99 | $7.87 | $7.99 | $7.99 | 3,674,130 |
| 2022-11-14 | $7.94 | $8.00 | $7.88 | $7.91 | $7.91 | 4,384,400 |
| 2022-11-11 | $8.00 | $8.09 | $7.90 | $7.93 | $7.93 | 3,605,150 |
| 2022-11-10 | $7.97 | $7.97 | $7.86 | $7.89 | $7.89 | 2,174,060 |
| 2022-11-09 | $7.95 | $8.03 | $7.91 | $7.98 | $7.98 | 2,430,350 |
| 2022-11-08 | $7.99 | $8.02 | $7.89 | $7.94 | $7.94 | 2,844,100 |
| 2022-11-07 | $7.90 | $8.05 | $7.87 | $7.99 | $7.99 | 5,792,750 |
| 2022-11-04 | $7.80 | $7.85 | $7.74 | $7.84 | $7.84 | 3,971,500 |
| 2022-11-03 | $7.62 | $7.82 | $7.61 | $7.80 | $7.80 | 3,300,890 |
| 2022-11-02 | $7.68 | $7.73 | $7.62 | $7.69 | $7.69 | 3,040,500 |
| 2022-11-01 | $7.45 | $7.67 | $7.45 | $7.67 | $7.67 | 3,491,150 |
| 2022-10-31 | $7.41 | $7.55 | $7.31 | $7.44 | $7.44 | 3,878,160 |
| 2022-10-28 | $7.86 | $7.87 | $7.35 | $7.44 | $7.44 | 4,825,880 |
| 2022-10-27 | $7.91 | $7.98 | $7.85 | $7.88 | $7.88 | 3,302,000 |
| 2022-10-26 | $7.68 | $8.10 | $7.61 | $7.91 | $7.91 | 8,620,590 |
| 2022-10-25 | $7.65 | $7.77 | $7.53 | $7.59 | $7.59 | 2,871,320 |
| 2022-10-24 | $7.70 | $7.87 | $7.61 | $7.64 | $7.64 | 3,674,150 |
| 2022-10-21 | $7.84 | $7.87 | $7.72 | $7.73 | $7.73 | 3,019,220 |
| 2022-10-20 | $7.81 | $7.97 | $7.78 | $7.80 | $7.80 | 4,236,680 |
| 2022-10-19 | $8.05 | $8.08 | $7.83 | $7.87 | $7.87 | 5,092,480 |
| 2022-10-18 | $8.10 | $8.19 | $8.02 | $8.11 | $8.11 | 6,873,780 |
| 2022-10-17 | $7.95 | $8.09 | $7.76 | $8.05 | $8.05 | 6,097,240 |
| 2022-10-14 | $7.85 | $7.97 | $7.77 | $7.96 | $7.96 | 5,393,160 |
| 2022-10-13 | $7.70 | $7.92 | $7.63 | $7.88 | $7.88 | 6,170,200 |
| 2022-10-12 | $7.86 | $7.86 | $7.51 | $7.80 | $7.80 | 6,506,220 |
| 2022-10-11 | $8.00 | $8.01 | $7.50 | $7.87 | $7.87 | 8,841,320 |
| 2022-10-10 | $8.00 | $8.22 | $7.96 | $8.12 | $8.12 | 8,421,880 |
| 2022-09-30 | $7.93 | $8.04 | $7.82 | $7.97 | $7.97 | 5,158,270 |
| 2022-09-29 | $7.99 | $8.22 | $7.88 | $7.99 | $7.99 | 7,378,720 |
| 2022-09-28 | $7.93 | $8.12 | $7.79 | $7.99 | $7.99 | 8,867,480 |
| 2022-09-27 | $7.78 | $7.89 | $7.63 | $7.79 | $7.79 | 3,612,560 |
| 2022-09-26 | $7.84 | $7.92 | $7.68 | $7.72 | $7.72 | 4,002,340 |
| 2022-09-23 | $8.01 | $8.10 | $7.84 | $7.90 | $7.90 | 3,748,560 |
| 2022-09-22 | $7.97 | $8.08 | $7.89 | $8.05 | $8.05 | 3,565,800 |
| 2022-09-21 | $7.95 | $8.15 | $7.87 | $8.01 | $8.01 | 3,716,250 |
| 2022-09-20 | $7.91 | $8.03 | $7.87 | $7.98 | $7.98 | 3,570,750 |
| 2022-09-19 | $7.84 | $7.91 | $7.67 | $7.90 | $7.90 | 4,584,730 |
| 2022-09-16 | $8.25 | $8.25 | $7.83 | $7.85 | $7.85 | 6,333,300 |
| 2022-09-15 | $8.50 | $8.62 | $8.23 | $8.31 | $8.31 | 5,121,730 |
| 2022-09-14 | $8.35 | $8.73 | $8.28 | $8.50 | $8.50 | 6,540,610 |
| 2022-09-13 | $8.67 | $8.75 | $8.43 | $8.47 | $8.47 | 6,233,010 |
| 2022-09-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-09-09 | $8.63 | $8.81 | $8.61 | $8.70 | $8.70 | 4,474,150 |
| 2022-09-08 | $8.89 | $8.90 | $8.68 | $8.71 | $8.71 | 6,883,260 |
| 2022-09-07 | $8.97 | $8.98 | $8.84 | $8.90 | $8.90 | 8,358,680 |
| 2022-09-06 | $9.09 | $9.12 | $8.81 | $9.03 | $9.03 | 13,154,990 |
| 2022-09-05 | $8.60 | $9.20 | $8.60 | $9.20 | $9.20 | 18,675,830 |
| 2022-09-02 | $8.51 | $8.60 | $8.41 | $8.54 | $8.54 | 4,260,110 |
| 2022-09-01 | $8.49 | $8.67 | $8.44 | $8.48 | $8.48 | 5,786,460 |
| 2022-08-31 | $8.88 | $8.90 | $8.40 | $8.48 | $8.48 | 10,815,670 |
| 2022-08-30 | $8.90 | $8.97 | $8.66 | $8.78 | $8.78 | 9,260,020 |
| 2022-08-29 | $8.70 | $9.14 | $8.57 | $8.97 | $8.97 | 10,589,920 |
| 2022-08-26 | $9.10 | $9.10 | $8.70 | $8.77 | $8.77 | 10,358,700 |
| 2022-08-25 | $8.93 | $9.19 | $8.91 | $9.04 | $9.04 | 15,424,840 |
| 2022-08-24 | $9.15 | $9.15 | $8.73 | $8.93 | $8.93 | 15,568,890 |
| 2022-08-23 | $9.02 | $9.34 | $9.02 | $9.20 | $9.20 | 17,872,410 |
| 2022-08-22 | $9.18 | $9.18 | $8.75 | $9.01 | $9.01 | 11,317,290 |
| 2022-08-19 | $9.15 | $9.28 | $8.90 | $9.18 | $9.18 | 13,797,380 |
| 2022-08-18 | $9.15 | $9.29 | $9.07 | $9.15 | $9.15 | 11,642,170 |
| 2022-08-17 | $9.35 | $9.37 | $9.04 | $9.20 | $9.20 | 15,934,960 |
| 2022-08-16 | $9.58 | $9.67 | $9.14 | $9.28 | $9.28 | 21,201,530 |
| 2022-08-15 | $9.63 | $9.95 | $9.35 | $9.52 | $9.52 | 22,146,320 |
| 2022-08-12 | $9.60 | $10.18 | $9.40 | $9.62 | $9.62 | 29,323,170 |
| 2022-08-11 | $9.18 | $9.80 | $9.10 | $9.55 | $9.55 | 31,320,070 |
| 2022-08-10 | $9.72 | $9.72 | $8.89 | $9.32 | $9.32 | 38,380,410 |
| 2022-08-09 | $8.32 | $9.04 | $8.23 | $9.04 | $9.04 | 19,846,620 |
| 2022-08-08 | $8.22 | $8.34 | $8.09 | $8.22 | $8.22 | 7,568,290 |
| 2022-08-05 | $7.92 | $8.37 | $7.92 | $8.10 | $8.10 | 7,494,530 |
| 2022-08-04 | $8.10 | $8.10 | $7.67 | $7.83 | $7.83 | 6,989,040 |
| 2022-08-03 | $7.84 | $8.06 | $7.66 | $7.68 | $7.68 | 5,786,310 |
| 2022-08-02 | $8.15 | $8.19 | $7.68 | $7.85 | $7.85 | 7,745,400 |
| 2022-08-01 | $8.16 | $8.31 | $8.06 | $8.17 | $8.17 | 6,027,740 |
| 2022-07-29 | $8.19 | $8.23 | $8.07 | $8.11 | $8.11 | 5,236,180 |
| 2022-07-28 | $8.19 | $8.28 | $8.07 | $8.10 | $8.10 | 6,652,470 |
| 2022-07-27 | $7.95 | $8.42 | $7.92 | $8.19 | $8.19 | 11,124,840 |
| 2022-07-26 | $7.70 | $8.08 | $7.61 | $8.01 | $8.01 | 7,695,210 |
| 2022-07-25 | $7.83 | $7.98 | $7.65 | $7.69 | $7.69 | 3,828,740 |
| 2022-07-22 | $7.89 | $7.95 | $7.77 | $7.84 | $7.84 | 3,617,420 |
| 2022-07-21 | $7.78 | $7.96 | $7.68 | $7.84 | $7.84 | 6,052,800 |
| 2022-07-20 | $7.86 | $7.89 | $7.76 | $7.78 | $7.78 | 2,729,000 |
| 2022-07-19 | $7.76 | $7.93 | $7.70 | $7.85 | $7.85 | 5,835,280 |
| 2022-07-18 | $7.38 | $7.80 | $7.38 | $7.74 | $7.74 | 6,210,360 |
| 2022-07-15 | $7.58 | $7.60 | $7.35 | $7.37 | $7.37 | 3,396,320 |
| 2022-07-14 | $7.61 | $7.70 | $7.56 | $7.61 | $7.61 | 3,369,940 |
| 2022-07-13 | $7.79 | $7.87 | $7.60 | $7.68 | $7.68 | 7,243,880 |
| 2022-07-12 | $7.55 | $7.98 | $7.52 | $7.79 | $7.79 | 10,248,850 |
| 2022-07-11 | $7.41 | $7.63 | $7.41 | $7.53 | $7.53 | 3,478,870 |
| 2022-07-08 | $7.59 | $7.60 | $7.43 | $7.46 | $7.46 | 1,868,630 |
| 2022-07-07 | $7.47 | $7.58 | $7.41 | $7.52 | $7.52 | 2,390,000 |
| 2022-07-06 | $7.51 | $7.65 | $7.42 | $7.45 | $7.45 | 3,203,100 |
| 2022-07-05 | $7.61 | $7.72 | $7.50 | $7.62 | $7.62 | 5,121,220 |
| 2022-07-04 | $7.37 | $7.74 | $7.26 | $7.61 | $7.61 | 7,742,780 |
| 2022-07-01 | $7.20 | $7.60 | $7.19 | $7.35 | $7.35 | 5,217,300 |
| 2022-06-30 | $7.30 | $7.34 | $7.18 | $7.22 | $7.22 | 2,743,150 |
| 2022-06-29 | $7.45 | $7.45 | $7.25 | $7.27 | $7.27 | 3,046,400 |
| 2022-06-28 | $7.32 | $7.39 | $7.31 | $7.37 | $7.37 | 2,500,000 |
| 2022-06-27 | $7.40 | $7.44 | $7.31 | $7.34 | $7.34 | 2,648,290 |
| 2022-06-24 | $7.53 | $7.53 | $7.37 | $7.40 | $7.40 | 4,269,330 |
| 2022-06-23 | $7.11 | $7.75 | $7.06 | $7.47 | $7.47 | 10,117,600 |
| 2022-06-22 | $7.22 | $7.23 | $7.10 | $7.10 | $7.10 | 2,375,270 |
| 2022-06-21 | $7.30 | $7.36 | $7.13 | $7.22 | $7.22 | 4,317,610 |
| 2022-06-20 | $7.37 | $7.40 | $7.26 | $7.29 | $7.29 | 4,624,620 |
| 2022-06-17 | $7.50 | $7.51 | $7.29 | $7.38 | $7.38 | 3,586,060 |
| 2022-06-16 | $7.59 | $7.74 | $7.52 | $7.60 | $7.45 | 4,738,640 |
| 2022-06-15 | $7.78 | $7.80 | $7.65 | $7.65 | $7.50 | 4,768,000 |
| 2022-06-14 | $7.60 | $7.80 | $7.51 | $7.77 | $7.62 | 5,118,880 |
| 2022-06-13 | $7.73 | $7.85 | $7.59 | $7.68 | $7.53 | 6,001,470 |
| 2022-06-10 | $7.64 | $7.90 | $7.63 | $7.82 | $7.66 | 9,018,220 |
| 2022-06-09 | $7.62 | $7.88 | $7.56 | $7.61 | $7.46 | 8,345,750 |
| 2022-06-08 | $7.32 | $7.85 | $7.30 | $7.66 | $7.51 | 11,489,880 |
| 2022-06-07 | $7.21 | $7.34 | $7.18 | $7.27 | $7.13 | 2,856,100 |
| 2022-06-06 | $7.24 | $7.30 | $7.20 | $7.23 | $7.09 | 3,314,000 |
| 2022-06-02 | $7.32 | $7.32 | $7.18 | $7.24 | $7.10 | 1,870,070 |
| 2022-06-01 | $7.26 | $7.32 | $7.17 | $7.31 | $7.16 | 3,117,540 |
| 2022-05-31 | $7.19 | $7.30 | $7.14 | $7.27 | $7.13 | 2,869,460 |
| 2022-05-30 | $7.06 | $7.19 | $7.01 | $7.19 | $7.05 | 3,139,270 |
| 2022-05-27 | $7.09 | $7.12 | $7.00 | $7.05 | $6.91 | 2,376,950 |
| 2022-05-26 | $7.07 | $7.14 | $6.94 | $7.12 | $6.98 | 4,373,150 |
| 2022-05-25 | $6.69 | $7.00 | $6.69 | $6.98 | $6.84 | 2,743,220 |
| 2022-05-24 | $7.07 | $7.08 | $6.70 | $6.73 | $6.60 | 4,114,840 |
| 2022-05-23 | $6.98 | $7.06 | $6.97 | $7.03 | $6.89 | 2,611,310 |
| 2022-05-20 | $6.92 | $7.03 | $6.86 | $6.99 | $6.85 | 2,891,280 |
| 2022-05-19 | $6.83 | $6.93 | $6.77 | $6.93 | $6.79 | 2,853,770 |
| 2022-05-18 | $6.95 | $6.98 | $6.87 | $6.93 | $6.79 | 2,021,300 |
| 2022-05-17 | $6.90 | $7.01 | $6.88 | $6.96 | $6.82 | 3,135,400 |
| 2022-05-16 | $7.01 | $7.04 | $6.90 | $6.94 | $6.80 | 2,243,800 |
| 2022-05-13 | $6.99 | $7.08 | $6.93 | $6.99 | $6.85 | 2,105,600 |
| 2022-05-12 | $6.93 | $7.11 | $6.88 | $6.97 | $6.83 | 2,281,700 |
| 2022-05-11 | $6.96 | $7.21 | $6.96 | $6.99 | $6.85 | 4,199,600 |
| 2022-05-10 | $6.82 | $7.01 | $6.75 | $7.01 | $6.87 | 2,583,400 |
| 2022-05-09 | $6.85 | $6.97 | $6.81 | $6.90 | $6.76 | 2,052,100 |
| 2022-05-06 | $6.82 | $7.01 | $6.77 | $6.89 | $6.75 | 2,395,100 |
| 2022-05-05 | $6.74 | $7.05 | $6.68 | $6.94 | $6.80 | 4,273,730 |
| 2022-05-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.56 | 0 |
| 2022-05-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.56 | 0 |
| 2022-04-29 | $6.52 | $6.74 | $6.51 | $6.69 | $6.56 | 3,562,200 |
| 2022-04-28 | $6.72 | $6.74 | $6.49 | $6.58 | $6.45 | 2,629,110 |
| 2022-04-27 | $6.23 | $6.75 | $6.16 | $6.72 | $6.59 | 5,606,850 |
| 2022-04-26 | $6.67 | $6.68 | $6.25 | $6.25 | $6.13 | 4,026,160 |
| 2022-04-25 | $7.06 | $7.09 | $6.62 | $6.62 | $6.49 | 4,967,920 |
| 2022-04-22 | $7.11 | $7.23 | $7.00 | $7.17 | $7.03 | 2,777,130 |
| 2022-04-21 | $7.44 | $7.44 | $7.11 | $7.14 | $7.00 | 3,708,090 |
| 2022-04-20 | $7.42 | $7.50 | $7.35 | $7.44 | $7.29 | 4,005,810 |
| 2022-04-19 | $7.30 | $7.47 | $7.26 | $7.46 | $7.31 | 5,026,530 |
| 2022-04-18 | $7.19 | $7.30 | $7.04 | $7.28 | $7.13 | 2,914,520 |
| 2022-04-15 | $7.19 | $7.26 | $7.15 | $7.18 | $7.04 | 2,170,000 |
| 2022-04-14 | $7.20 | $7.25 | $7.17 | $7.20 | $7.06 | 2,351,100 |
| 2022-04-13 | $7.21 | $7.26 | $7.12 | $7.16 | $7.02 | 2,193,050 |
| 2022-04-12 | $7.03 | $7.22 | $6.96 | $7.21 | $7.07 | 2,862,390 |
| 2022-04-11 | $7.30 | $7.30 | $7.03 | $7.08 | $6.94 | 3,442,820 |
| 2022-04-08 | $7.34 | $7.38 | $7.15 | $7.30 | $7.15 | 3,352,300 |
| 2022-04-07 | $7.46 | $7.46 | $7.27 | $7.28 | $7.13 | 4,380,330 |
| 2022-04-06 | $7.22 | $7.48 | $7.19 | $7.42 | $7.27 | 5,156,820 |
| 2022-04-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.08 | 0 |
| 2022-04-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.08 | 0 |
| 2022-04-01 | $7.17 | $7.22 | $7.08 | $7.22 | $7.08 | 2,938,940 |
| 2022-03-31 | $7.23 | $7.29 | $7.13 | $7.14 | $7.00 | 3,891,420 |
| 2022-03-30 | $7.17 | $7.25 | $7.13 | $7.23 | $7.09 | 2,409,440 |
| 2022-03-29 | $7.27 | $7.27 | $7.11 | $7.17 | $7.03 | 1,930,560 |
| 2022-03-28 | $7.24 | $7.28 | $7.06 | $7.25 | $7.11 | 2,373,190 |
| 2022-03-25 | $7.32 | $7.33 | $7.23 | $7.23 | $7.09 | 2,488,450 |
| 2022-03-24 | $7.32 | $7.52 | $7.24 | $7.34 | $7.19 | 4,967,820 |
| 2022-03-23 | $7.33 | $7.41 | $7.30 | $7.32 | $7.17 | 2,694,860 |
| 2022-03-22 | $7.31 | $7.37 | $7.21 | $7.28 | $7.13 | 3,056,780 |
| 2022-03-21 | $7.31 | $7.38 | $7.20 | $7.32 | $7.17 | 3,818,620 |
| 2022-03-18 | $7.13 | $7.33 | $7.08 | $7.31 | $7.16 | 4,222,540 |
| 2022-03-17 | $7.16 | $7.28 | $7.10 | $7.13 | $6.99 | 3,988,570 |
| 2022-03-16 | $7.08 | $7.15 | $6.74 | $7.12 | $6.98 | 5,768,130 |
| 2022-03-15 | $7.52 | $7.62 | $6.82 | $6.88 | $6.74 | 6,980,660 |
| 2022-03-14 | $7.77 | $7.84 | $7.54 | $7.57 | $7.42 | 3,660,290 |
| 2022-03-11 | $7.72 | $7.88 | $7.55 | $7.88 | $7.72 | 4,703,870 |
| 2022-03-10 | $7.95 | $7.98 | $7.72 | $7.85 | $7.69 | 5,307,290 |
| 2022-03-09 | $7.85 | $8.15 | $7.48 | $7.89 | $7.73 | 8,857,050 |
| 2022-03-08 | $8.12 | $8.20 | $7.77 | $7.82 | $7.66 | 7,633,890 |
| 2022-03-07 | $8.45 | $8.51 | $8.18 | $8.23 | $8.07 | 6,564,220 |
| 2022-03-04 | $8.60 | $8.62 | $8.30 | $8.40 | $8.23 | 8,284,230 |
| 2022-03-03 | $8.51 | $8.77 | $8.45 | $8.63 | $8.46 | 13,723,270 |
| 2022-03-02 | $8.48 | $8.55 | $8.36 | $8.42 | $8.25 | 5,547,510 |
| 2022-03-01 | $8.33 | $8.40 | $8.31 | $8.36 | $8.19 | 5,421,850 |
| 2022-02-28 | $8.46 | $8.62 | $8.32 | $8.38 | $8.21 | 7,786,550 |
| 2022-02-25 | $8.63 | $8.63 | $8.12 | $8.42 | $8.25 | 11,424,900 |
| 2022-02-24 | $8.61 | $8.92 | $8.50 | $8.68 | $8.51 | 21,648,790 |
| 2022-02-23 | $8.48 | $8.59 | $8.33 | $8.51 | $8.34 | 9,838,600 |
| 2022-02-22 | $8.39 | $8.63 | $8.30 | $8.49 | $8.32 | 14,950,020 |
| 2022-02-21 | $8.41 | $8.44 | $8.30 | $8.35 | $8.18 | 3,676,370 |
| 2022-02-18 | $8.23 | $8.43 | $8.10 | $8.41 | $8.24 | 5,272,640 |
| 2022-02-17 | $8.31 | $8.41 | $8.24 | $8.27 | $8.11 | 4,902,710 |
| 2022-02-16 | $8.25 | $8.49 | $8.21 | $8.31 | $8.14 | 5,249,440 |
| 2022-02-15 | $8.37 | $8.38 | $8.18 | $8.26 | $8.10 | 4,174,350 |
| 2022-02-14 | $8.53 | $8.58 | $8.26 | $8.33 | $8.16 | 6,670,260 |
| 2022-02-11 | $8.41 | $8.58 | $8.40 | $8.46 | $8.29 | 6,134,630 |
| 2022-02-10 | $8.53 | $8.59 | $8.41 | $8.56 | $8.39 | 10,803,370 |
| 2022-02-09 | $8.50 | $8.77 | $8.38 | $8.52 | $8.35 | 19,396,550 |
| 2022-02-08 | $7.87 | $8.62 | $7.80 | $8.62 | $8.45 | 17,867,510 |
| 2022-02-07 | $7.75 | $7.85 | $7.70 | $7.84 | $7.68 | 2,661,050 |
| 2022-02-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.50 | 0 |
| 2022-02-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.50 | 0 |
| 2022-02-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.50 | 0 |
| 2022-02-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.50 | 0 |
| 2022-01-28 | $7.70 | $7.70 | $7.58 | $7.65 | $7.50 | 2,330,240 |
| 2022-01-27 | $7.79 | $7.81 | $7.54 | $7.60 | $7.45 | 2,444,980 |
| 2022-01-26 | $7.66 | $7.74 | $7.66 | $7.69 | $7.54 | 2,192,240 |
| 2022-01-25 | $7.79 | $7.88 | $7.66 | $7.66 | $7.51 | 2,463,820 |
| 2022-01-24 | $7.92 | $7.92 | $7.72 | $7.80 | $7.64 | 2,115,050 |
| 2022-01-21 | $7.88 | $7.93 | $7.83 | $7.86 | $7.70 | 2,258,790 |
| 2022-01-20 | $8.14 | $8.15 | $7.84 | $7.88 | $7.72 | 4,899,090 |
| 2022-01-19 | $8.11 | $8.15 | $8.08 | $8.12 | $7.96 | 2,211,900 |
| 2022-01-18 | $8.11 | $8.13 | $8.03 | $8.10 | $7.94 | 2,917,860 |
| 2022-01-17 | $8.08 | $8.13 | $8.06 | $8.10 | $7.94 | 2,400,500 |
| 2022-01-14 | $8.33 | $8.33 | $8.10 | $8.10 | $7.94 | 6,557,300 |
| 2022-01-13 | $8.38 | $8.41 | $8.33 | $8.34 | $8.17 | 3,409,860 |
| 2022-01-12 | $8.35 | $8.40 | $8.33 | $8.35 | $8.18 | 2,740,900 |
| 2022-01-11 | $8.36 | $8.37 | $8.33 | $8.35 | $8.18 | 2,898,020 |
| 2022-01-10 | $8.45 | $8.45 | $8.30 | $8.35 | $8.18 | 4,642,800 |
| 2022-01-07 | $8.49 | $8.55 | $8.39 | $8.45 | $8.28 | 6,002,190 |
| 2022-01-06 | $8.32 | $8.47 | $8.31 | $8.44 | $8.27 | 5,444,850 |
| 2022-01-05 | $8.43 | $8.44 | $8.32 | $8.35 | $8.18 | 4,604,400 |
| 2022-01-04 | $8.40 | $8.44 | $8.32 | $8.44 | $8.27 | 6,213,330 |
| 2022-01-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.22 | 0 |
| 2021-12-31 | $8.42 | $8.46 | $8.37 | $8.39 | $8.22 | 4,039,040 |
| 2021-12-30 | $8.40 | $8.47 | $8.39 | $8.40 | $8.23 | 4,898,320 |
| 2021-12-29 | $8.52 | $8.54 | $8.37 | $8.43 | $8.26 | 5,528,230 |
| 2021-12-28 | $8.77 | $8.78 | $8.50 | $8.55 | $8.38 | 10,677,820 |
| 2021-12-27 | $8.56 | $8.77 | $8.52 | $8.77 | $8.60 | 11,932,000 |
| 2021-12-24 | $8.50 | $8.71 | $8.50 | $8.60 | $8.43 | 10,490,680 |
| 2021-12-22 | $8.55 | $8.82 | $8.51 | $8.59 | $8.42 | 12,788,140 |
| 2021-12-21 | $8.37 | $8.43 | $8.24 | $8.42 | $8.25 | 4,249,580 |
| 2021-12-20 | $8.53 | $8.57 | $8.35 | $8.36 | $8.19 | 7,404,300 |
| 2021-12-17 | $8.70 | $8.77 | $8.53 | $8.60 | $8.43 | 7,607,300 |
| 2021-12-16 | $8.41 | $8.72 | $8.40 | $8.67 | $8.50 | 11,222,150 |
| 2021-12-15 | $8.36 | $8.52 | $8.34 | $8.41 | $8.24 | 5,933,230 |
| 2021-12-14 | $8.44 | $8.45 | $8.31 | $8.36 | $8.19 | 4,579,900 |
| 2021-12-13 | $8.47 | $8.57 | $8.39 | $8.44 | $8.27 | 4,230,840 |
| 2021-12-08 | $8.38 | $8.50 | $8.33 | $8.49 | $8.32 | 4,170,380 |
| 2021-12-07 | $8.45 | $8.53 | $8.25 | $8.36 | $8.19 | 5,112,000 |
| 2021-12-06 | $8.55 | $8.64 | $8.43 | $8.44 | $8.27 | 5,550,900 |
| 2021-12-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.35 | 3,984,760 |
| 2021-12-02 | $8.46 | $8.46 | $8.46 | $8.46 | $8.29 | 5,329,400 |
| 2021-12-01 | $8.38 | $8.64 | $8.36 | $8.64 | $8.47 | 5,820,130 |
| 2021-11-30 | $8.48 | $8.61 | $8.35 | $8.45 | $8.28 | 4,223,580 |
| 2021-11-29 | $8.50 | $8.52 | $8.35 | $8.48 | $8.31 | 5,406,560 |
| 2021-11-26 | $8.62 | $8.73 | $8.52 | $8.64 | $8.47 | 4,753,920 |
| 2021-11-25 | $8.73 | $8.79 | $8.60 | $8.62 | $8.45 | 4,520,800 |
| 2021-11-24 | $8.72 | $8.78 | $8.61 | $8.73 | $8.56 | 4,823,400 |
| 2021-11-23 | $8.86 | $8.89 | $8.66 | $8.69 | $8.52 | 6,049,700 |
| 2021-11-22 | $8.78 | $8.90 | $8.67 | $8.79 | $8.61 | 8,159,910 |
| 2021-11-19 | $8.66 | $8.82 | $8.46 | $8.78 | $8.61 | 8,244,410 |
| 2021-11-18 | $8.62 | $8.85 | $8.60 | $8.68 | $8.51 | 8,963,990 |
| 2021-11-17 | $8.52 | $8.93 | $8.49 | $8.76 | $8.59 | 13,784,140 |
| 2021-11-16 | $8.50 | $8.58 | $8.37 | $8.47 | $8.30 | 6,844,350 |
| 2021-11-15 | $8.10 | $8.54 | $8.08 | $8.50 | $8.33 | 13,162,200 |
| 2021-11-12 | $8.21 | $8.21 | $8.06 | $8.06 | $7.90 | 6,010,580 |
| 2021-11-11 | $8.18 | $8.22 | $8.11 | $8.21 | $8.05 | 4,406,300 |
| 2021-11-10 | $8.26 | $8.26 | $8.08 | $8.18 | $8.02 | 5,447,420 |
| 2021-11-09 | $8.25 | $8.43 | $8.21 | $8.34 | $8.17 | 5,120,400 |
| 2021-11-08 | $8.25 | $8.40 | $8.20 | $8.30 | $8.13 | 6,486,180 |
| 2021-11-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.20 | 7,507,200 |
| 2021-11-04 | $8.30 | $8.40 | $8.29 | $8.37 | $8.20 | 5,685,730 |
| 2021-11-03 | $8.30 | $8.39 | $8.21 | $8.28 | $8.12 | 4,998,190 |
| 2021-11-02 | $8.53 | $8.56 | $8.10 | $8.21 | $8.05 | 7,948,900 |
| 2021-11-01 | $8.48 | $8.62 | $8.35 | $8.47 | $8.30 | 4,661,970 |
| 2021-10-29 | $8.57 | $8.60 | $8.17 | $8.48 | $8.31 | 6,040,880 |
| 2021-10-28 | $8.69 | $8.80 | $8.45 | $8.56 | $8.39 | 7,285,290 |
| 2021-10-27 | $9.02 | $9.02 | $8.71 | $8.74 | $8.57 | 7,715,930 |
| 2021-10-26 | $8.89 | $9.15 | $8.77 | $9.01 | $8.83 | 9,090,940 |
| 2021-10-25 | $8.58 | $8.93 | $8.51 | $8.82 | $8.64 | 8,262,710 |
| 2021-10-22 | $8.92 | $8.92 | $8.50 | $8.55 | $8.38 | 12,084,810 |
| 2021-10-21 | $9.10 | $9.18 | $8.95 | $9.00 | $8.82 | 7,571,260 |
| 2021-10-20 | $9.05 | $9.12 | $8.81 | $9.03 | $8.85 | 6,893,750 |
| 2021-10-19 | $9.10 | $9.20 | $9.02 | $9.12 | $8.94 | 7,021,380 |
| 2021-10-18 | $8.99 | $9.17 | $8.82 | $9.14 | $8.96 | 8,503,290 |
| 2021-10-15 | $9.00 | $9.03 | $8.64 | $8.90 | $8.72 | 7,706,790 |
| 2021-10-14 | $8.90 | $9.07 | $8.81 | $8.97 | $8.79 | 6,671,170 |
| 2021-10-13 | $9.23 | $9.26 | $8.75 | $8.89 | $8.71 | 10,209,900 |
| 2021-10-12 | $9.30 | $9.52 | $9.10 | $9.29 | $9.10 | 9,898,480 |
| 2021-10-11 | $10.14 | $10.17 | $9.30 | $9.40 | $9.21 | 17,355,800 |
| 2021-10-08 | $9.89 | $10.30 | $9.82 | $10.13 | $9.93 | 21,004,080 |
| 2021-10-07 | $9.58 | $9.58 | $9.58 | $9.58 | $9.39 | 0 |
| 2021-10-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.39 | 0 |
| 2021-09-30 | $9.59 | $9.66 | $8.95 | $9.58 | $9.39 | 13,596,560 |
| 2021-09-29 | $10.43 | $10.45 | $9.69 | $9.69 | $9.50 | 25,842,480 |
| 2021-09-28 | $10.33 | $10.77 | $10.28 | $10.77 | $10.56 | 34,431,830 |
| 2021-09-27 | $10.15 | $10.44 | $9.87 | $10.14 | $9.94 | 15,684,900 |
| 2021-09-24 | $10.53 | $10.78 | $10.05 | $10.15 | $9.95 | 17,084,300 |
| 2021-09-23 | $10.85 | $10.85 | $10.35 | $10.50 | $10.29 | 21,985,950 |
| 2021-09-22 | $10.06 | $10.85 | $9.88 | $10.84 | $10.62 | 23,753,580 |
| 2021-09-21 | $10.16 | $10.16 | $10.16 | $10.16 | $9.96 | 0 |
| 2021-09-20 | $10.16 | $10.16 | $10.16 | $10.16 | $9.96 | 0 |
| 2021-09-17 | $9.90 | $10.34 | $9.80 | $10.16 | $9.96 | 16,345,770 |
| 2021-09-16 | $10.04 | $10.46 | $10.00 | $10.03 | $9.83 | 21,420,770 |
| 2021-09-15 | $9.80 | $10.04 | $9.61 | $9.95 | $9.75 | 13,406,600 |
| 2021-09-14 | $10.30 | $10.56 | $9.88 | $9.91 | $9.71 | 19,535,970 |
| 2021-09-13 | $10.24 | $10.29 | $9.94 | $10.26 | $10.06 | 18,170,450 |
| 2021-09-10 | $10.51 | $10.65 | $9.99 | $10.00 | $9.80 | 28,996,240 |
| 2021-09-09 | $10.46 | $10.85 | $10.35 | $10.38 | $10.17 | 35,459,410 |
| 2021-09-08 | $10.26 | $10.49 | $10.14 | $10.23 | $10.03 | 21,113,360 |
| 2021-09-07 | $10.37 | $10.68 | $10.02 | $10.36 | $10.15 | 34,832,850 |
| 2021-09-06 | $10.00 | $10.81 | $9.91 | $10.43 | $10.22 | 45,162,750 |
| 2021-09-03 | $9.46 | $10.40 | $9.28 | $10.17 | $9.97 | 46,826,200 |
| 2021-09-02 | $9.04 | $9.45 | $8.92 | $9.45 | $9.26 | 23,984,990 |
| 2021-09-01 | $8.97 | $9.26 | $8.74 | $8.99 | $8.81 | 16,301,740 |
| 2021-08-31 | $9.20 | $9.23 | $8.87 | $9.03 | $8.85 | 18,046,470 |
| 2021-08-30 | $9.55 | $9.64 | $9.18 | $9.31 | $9.12 | 20,730,590 |
| 2021-08-27 | $9.39 | $9.75 | $9.26 | $9.52 | $9.33 | 31,853,870 |
| 2021-08-26 | $9.16 | $9.45 | $8.91 | $9.24 | $9.06 | 31,541,270 |
| 2021-08-25 | $9.37 | $9.55 | $8.90 | $9.08 | $8.90 | 41,774,460 |
| 2021-08-24 | $8.41 | $9.21 | $8.41 | $9.21 | $9.03 | 16,674,350 |
| 2021-08-23 | $7.92 | $8.42 | $7.92 | $8.37 | $8.20 | 22,714,080 |
| 2021-08-20 | $7.94 | $7.94 | $7.68 | $7.79 | $7.63 | 6,016,450 |
| 2021-08-19 | $8.05 | $8.10 | $7.86 | $7.89 | $7.73 | 7,845,800 |
| 2021-08-18 | $7.88 | $8.17 | $7.81 | $8.11 | $7.95 | 10,478,270 |
| 2021-08-17 | $8.21 | $8.21 | $7.84 | $7.85 | $7.69 | 11,522,800 |
| 2021-08-16 | $8.13 | $8.31 | $8.09 | $8.21 | $8.05 | 14,683,020 |
| 2021-08-13 | $8.02 | $8.34 | $7.81 | $8.13 | $7.97 | 14,610,480 |
| 2021-08-12 | $7.90 | $8.17 | $7.88 | $7.98 | $7.82 | 11,006,410 |
| 2021-08-11 | $7.98 | $8.02 | $7.85 | $7.94 | $7.78 | 7,099,920 |
| 2021-08-10 | $8.03 | $8.06 | $7.89 | $7.93 | $7.77 | 10,124,170 |
| 2021-08-09 | $7.67 | $8.16 | $7.57 | $8.08 | $7.92 | 16,847,480 |
| 2021-08-06 | $7.63 | $7.73 | $7.52 | $7.56 | $7.41 | 6,796,110 |
| 2021-08-05 | $7.67 | $7.89 | $7.67 | $7.71 | $7.56 | 9,138,700 |
| 2021-08-04 | $7.55 | $7.77 | $7.47 | $7.72 | $7.57 | 9,705,500 |
| 2021-08-03 | $7.45 | $7.87 | $7.45 | $7.62 | $7.47 | 11,711,860 |
| 2021-08-02 | $7.44 | $7.53 | $7.35 | $7.52 | $7.37 | 6,178,100 |
| 2021-07-30 | $7.40 | $7.54 | $7.38 | $7.48 | $7.33 | 5,698,020 |
| 2021-07-29 | $7.32 | $7.47 | $7.30 | $7.40 | $7.25 | 5,578,340 |
| 2021-07-28 | $7.30 | $7.39 | $7.05 | $7.30 | $7.15 | 7,612,680 |
| 2021-07-27 | $7.40 | $7.58 | $7.29 | $7.31 | $7.16 | 6,977,900 |
| 2021-07-26 | $7.49 | $7.76 | $7.38 | $7.43 | $7.28 | 13,245,900 |
| 2021-07-23 | $8.00 | $8.04 | $7.39 | $7.40 | $7.25 | 17,516,000 |
| 2021-07-22 | $8.00 | $8.05 | $7.96 | $8.00 | $7.84 | 3,707,800 |
| 2021-07-21 | $8.03 | $8.07 | $7.94 | $8.00 | $7.84 | 3,824,800 |
| 2021-07-20 | $7.95 | $8.06 | $7.90 | $8.05 | $7.89 | 3,409,270 |
| 2021-07-19 | $8.17 | $8.23 | $8.01 | $8.03 | $7.87 | 4,270,320 |
| 2021-07-16 | $8.22 | $8.28 | $8.15 | $8.15 | $7.99 | 4,765,900 |
| 2021-07-15 | $8.38 | $8.38 | $8.12 | $8.21 | $8.05 | 6,088,000 |
| 2021-07-14 | $8.32 | $8.50 | $8.22 | $8.36 | $8.19 | 11,562,880 |
| 2021-07-13 | $8.00 | $8.35 | $7.92 | $8.32 | $8.15 | 12,048,220 |
| 2021-07-12 | $8.12 | $8.12 | $7.96 | $8.00 | $7.84 | 6,098,570 |
| 2021-07-09 | $7.91 | $8.08 | $7.85 | $8.07 | $7.91 | 5,629,850 |
| 2021-07-08 | $8.04 | $8.10 | $7.92 | $7.94 | $7.78 | 5,288,160 |
| 2021-07-07 | $8.15 | $8.19 | $8.00 | $8.05 | $7.89 | 6,114,790 |
| 2021-07-06 | $8.06 | $8.14 | $7.98 | $8.13 | $7.97 | 5,291,120 |
| 2021-07-05 | $7.91 | $8.08 | $7.87 | $8.03 | $7.87 | 5,510,400 |
| 2021-07-02 | $8.00 | $8.05 | $7.85 | $7.95 | $7.79 | 6,402,030 |
| 2021-07-01 | $8.20 | $8.30 | $7.99 | $8.05 | $7.89 | 7,012,930 |
| 2021-06-30 | $8.30 | $8.36 | $8.16 | $8.17 | $8.01 | 6,393,100 |
| 2021-06-29 | $8.46 | $8.49 | $8.32 | $8.32 | $8.15 | 6,314,510 |
| 2021-06-28 | $8.75 | $8.79 | $8.46 | $8.53 | $8.36 | 7,941,840 |
| 2021-06-25 | $8.47 | $8.83 | $8.37 | $8.68 | $8.51 | 11,504,140 |
| 2021-06-24 | $8.61 | $8.61 | $8.43 | $8.44 | $8.27 | 6,899,320 |
| 2021-06-23 | $8.86 | $8.88 | $8.60 | $8.63 | $8.38 | 10,336,650 |
| 2021-06-22 | $8.75 | $8.95 | $8.65 | $8.80 | $8.54 | 13,010,160 |
| 2021-06-21 | $8.51 | $8.78 | $8.43 | $8.69 | $8.44 | 11,323,870 |
| 2021-06-18 | $8.45 | $8.58 | $8.32 | $8.52 | $8.27 | 9,225,100 |
| 2021-06-17 | $8.47 | $8.60 | $8.37 | $8.48 | $8.23 | 8,511,000 |
| 2021-06-16 | $8.96 | $8.98 | $8.41 | $8.47 | $8.22 | 12,429,330 |
| 2021-06-15 | $9.30 | $9.34 | $8.85 | $8.90 | $8.64 | 16,357,900 |
| 2021-06-14 | $9.32 | $9.32 | $9.32 | $9.32 | $9.05 | 0 |
| 2021-06-11 | $9.65 | $9.88 | $9.20 | $9.32 | $9.05 | 17,124,520 |
| 2021-06-10 | $9.89 | $9.93 | $9.61 | $9.66 | $9.38 | 14,627,480 |
| 2021-06-09 | $10.01 | $10.15 | $9.70 | $9.97 | $9.68 | 14,642,140 |
| 2021-06-08 | $10.02 | $10.17 | $9.89 | $10.13 | $9.83 | 13,619,770 |
| 2021-06-07 | $10.25 | $10.39 | $10.00 | $10.02 | $9.73 | 19,253,570 |
| 2021-06-04 | $10.62 | $11.10 | $10.40 | $10.40 | $10.10 | 25,570,120 |
| 2021-06-03 | $10.65 | $11.46 | $10.25 | $10.86 | $10.54 | 33,770,030 |
| 2021-06-02 | $10.55 | $11.50 | $10.45 | $10.81 | $10.50 | 36,043,080 |
| 2021-06-01 | $10.55 | $10.75 | $10.22 | $10.60 | $10.29 | 21,759,580 |
| 2021-05-31 | $10.14 | $10.84 | $10.00 | $10.58 | $10.27 | 29,410,470 |
| 2021-05-28 | $9.98 | $10.20 | $9.91 | $10.18 | $9.88 | 22,275,510 |
| 2021-05-27 | $10.11 | $10.48 | $9.95 | $10.07 | $9.78 | 22,101,020 |
| 2021-05-26 | $10.16 | $10.58 | $10.03 | $10.21 | $9.91 | 27,849,900 |
| 2021-05-25 | $10.30 | $10.57 | $10.05 | $10.16 | $9.86 | 30,557,200 |
| 2021-05-24 | $10.20 | $10.88 | $9.88 | $10.56 | $10.25 | 57,028,020 |
| 2021-05-21 | $9.06 | $10.12 | $9.06 | $10.12 | $9.83 | 43,814,030 |
| 2021-05-20 | $9.60 | $9.69 | $9.15 | $9.20 | $8.93 | 22,882,610 |
| 2021-05-19 | $9.12 | $9.61 | $9.10 | $9.56 | $9.28 | 26,183,680 |
| 2021-05-18 | $8.94 | $9.22 | $8.76 | $9.18 | $8.91 | 18,139,910 |
| 2021-05-17 | $9.46 | $9.48 | $8.98 | $9.00 | $8.74 | 20,648,510 |
| 2021-05-14 | $9.15 | $9.72 | $9.10 | $9.44 | $9.17 | 23,880,150 |
| 2021-05-13 | $9.20 | $9.62 | $9.01 | $9.21 | $8.94 | 25,013,210 |
| 2021-05-12 | $9.68 | $10.29 | $9.34 | $9.40 | $9.13 | 37,966,160 |
| 2021-05-11 | $8.92 | $9.64 | $8.83 | $9.58 | $9.30 | 41,913,430 |
| 2021-05-10 | $8.85 | $9.04 | $8.68 | $8.97 | $8.71 | 21,880,150 |
| 2021-05-07 | $8.63 | $8.92 | $8.59 | $8.72 | $8.47 | 17,259,110 |
| 2021-05-06 | $8.59 | $8.88 | $8.52 | $8.70 | $8.45 | 12,786,420 |
| 2021-05-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.30 | 0 |
| 2021-05-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.30 | 0 |
| 2021-04-30 | $8.59 | $8.69 | $8.43 | $8.55 | $8.30 | 13,104,110 |
| 2021-04-29 | $8.81 | $8.95 | $8.60 | $8.62 | $8.37 | 15,481,000 |
| 2021-04-28 | $8.67 | $8.82 | $8.66 | $8.75 | $8.50 | 10,210,310 |
| 2021-04-27 | $8.72 | $8.78 | $8.53 | $8.72 | $8.47 | 10,132,380 |
| 2021-04-26 | $8.73 | $8.88 | $8.66 | $8.72 | $8.47 | 12,362,350 |
| 2021-04-23 | $9.00 | $9.09 | $8.70 | $8.79 | $8.53 | 18,104,430 |
| 2021-04-22 | $8.97 | $9.05 | $8.90 | $8.95 | $8.69 | 14,185,070 |
| 2021-04-21 | $9.48 | $9.49 | $8.81 | $9.00 | $8.74 | 30,805,740 |
| 2021-04-20 | $9.39 | $9.68 | $9.21 | $9.63 | $9.35 | 30,010,940 |
| 2021-04-19 | $9.33 | $9.50 | $9.31 | $9.35 | $9.08 | 18,608,100 |
| 2021-04-16 | $9.36 | $9.52 | $9.27 | $9.31 | $9.04 | 17,563,580 |
| 2021-04-15 | $9.65 | $9.65 | $9.26 | $9.35 | $9.08 | 23,112,570 |
| 2021-04-14 | $9.66 | $9.84 | $9.55 | $9.70 | $9.42 | 25,015,170 |
| 2021-04-13 | $10.29 | $10.46 | $9.76 | $9.90 | $9.61 | 34,143,740 |
| 2021-04-12 | $10.46 | $10.92 | $10.20 | $10.52 | $10.21 | 34,315,990 |
| 2021-04-09 | $10.30 | $10.77 | $10.11 | $10.46 | $10.16 | 38,364,570 |
| 2021-04-08 | $11.50 | $11.72 | $10.86 | $10.86 | $10.54 | 50,433,600 |
| 2021-04-07 | $13.00 | $14.00 | $12.03 | $12.07 | $11.72 | 81,067,860 |
| 2021-04-06 | $11.30 | $12.78 | $11.16 | $12.78 | $12.41 | 40,295,320 |
| 2021-04-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.28 | 0 |
| 2021-04-02 | $11.23 | $12.20 | $10.80 | $11.62 | $11.28 | 68,629,330 |
| 2021-04-01 | $11.14 | $11.95 | $10.77 | $11.23 | $10.90 | 57,435,170 |
| 2021-03-31 | $11.29 | $12.86 | $10.81 | $11.60 | $11.26 | 75,308,980 |
| 2021-03-30 | $11.15 | $11.81 | $10.38 | $11.81 | $11.47 | 61,843,260 |
| 2021-03-29 | $10.60 | $10.74 | $10.00 | $10.74 | $10.43 | 51,324,720 |
| 2021-03-26 | $9.40 | $9.76 | $9.40 | $9.76 | $9.48 | 19,571,500 |
| 2021-03-25 | $7.89 | $8.87 | $7.80 | $8.87 | $8.61 | 41,494,750 |
| 2021-03-24 | $7.24 | $8.06 | $7.10 | $8.06 | $7.83 | 29,935,550 |
| 2021-03-23 | $7.25 | $7.55 | $7.16 | $7.33 | $7.12 | 14,955,510 |
| 2021-03-22 | $7.06 | $7.40 | $7.05 | $7.22 | $7.01 | 8,685,230 |
| 2021-03-19 | $6.99 | $7.20 | $6.85 | $7.05 | $6.84 | 7,763,500 |
| 2021-03-18 | $7.20 | $7.65 | $7.02 | $7.06 | $6.85 | 13,609,920 |
| 2021-03-17 | $7.18 | $7.20 | $7.07 | $7.18 | $6.97 | 6,705,920 |
| 2021-03-16 | $6.89 | $7.50 | $6.83 | $7.34 | $7.13 | 12,530,590 |
| 2021-03-15 | $7.04 | $7.21 | $6.83 | $7.01 | $6.81 | 10,154,700 |
| 2021-03-12 | $6.70 | $7.40 | $6.66 | $7.05 | $6.84 | 13,070,640 |
| 2021-03-11 | $6.59 | $6.75 | $6.45 | $6.73 | $6.53 | 5,144,110 |
| 2021-03-10 | $6.55 | $6.82 | $6.50 | $6.68 | $6.49 | 6,117,720 |
| 2021-03-09 | $6.56 | $6.60 | $6.47 | $6.54 | $6.35 | 1,717,330 |
| 2021-03-08 | $6.62 | $6.64 | $6.55 | $6.60 | $6.41 | 2,281,800 |
| 2021-03-05 | $6.55 | $6.68 | $6.47 | $6.62 | $6.43 | 3,439,310 |
| 2021-03-04 | $6.53 | $6.63 | $6.51 | $6.54 | $6.35 | 3,054,420 |
| 2021-03-03 | $6.48 | $6.53 | $6.46 | $6.52 | $6.33 | 1,338,500 |
| 2021-03-02 | $6.47 | $6.52 | $6.46 | $6.49 | $6.30 | 962,650 |
| 2021-03-01 | $6.46 | $6.50 | $6.44 | $6.48 | $6.29 | 970,300 |
| 2021-02-26 | $6.43 | $6.49 | $6.42 | $6.46 | $6.27 | 1,002,150 |
| 2021-02-25 | $6.47 | $6.50 | $6.44 | $6.47 | $6.28 | 1,016,370 |
| 2021-02-24 | $6.49 | $6.56 | $6.45 | $6.47 | $6.28 | 1,139,050 |
| 2021-02-23 | $6.48 | $6.52 | $6.45 | $6.49 | $6.30 | 1,397,320 |
| 2021-02-22 | $6.52 | $6.60 | $6.49 | $6.50 | $6.31 | 2,350,900 |
| 2021-02-19 | $6.38 | $6.52 | $6.38 | $6.50 | $6.31 | 1,506,920 |
| 2021-02-18 | $6.39 | $6.49 | $6.39 | $6.44 | $6.25 | 1,591,410 |
| 2021-02-17 | $6.39 | $6.39 | $6.39 | $6.39 | $6.20 | 0 |
| 2021-02-16 | $6.39 | $6.39 | $6.39 | $6.39 | $6.20 | 0 |
| 2021-02-15 | $6.39 | $6.39 | $6.39 | $6.39 | $6.20 | 0 |
| 2021-02-12 | $6.39 | $6.39 | $6.39 | $6.39 | $6.20 | 0 |
| 2021-02-11 | $6.39 | $6.39 | $6.39 | $6.39 | $6.20 | 0 |
| 2021-02-10 | $6.29 | $6.40 | $6.29 | $6.39 | $6.20 | 871,750 |
| 2021-02-09 | $6.28 | $6.32 | $6.25 | $6.29 | $6.11 | 849,970 |
| 2021-02-08 | $6.28 | $6.36 | $6.22 | $6.29 | $6.11 | 1,030,770 |
| 2021-02-05 | $6.59 | $6.59 | $6.35 | $6.39 | $6.20 | 2,086,850 |
| 2021-02-04 | $6.20 | $6.82 | $6.13 | $6.71 | $6.51 | 3,716,510 |
| 2021-02-03 | $6.29 | $6.32 | $6.17 | $6.20 | $6.02 | 1,063,070 |
| 2021-02-02 | $6.35 | $6.44 | $6.31 | $6.32 | $6.14 | 1,504,840 |
| 2021-02-01 | $6.24 | $6.34 | $6.16 | $6.32 | $6.14 | 1,011,550 |
| 2021-01-29 | $6.25 | $6.31 | $6.20 | $6.24 | $6.06 | 1,136,790 |
| 2021-01-28 | $6.30 | $6.32 | $6.20 | $6.25 | $6.07 | 1,437,170 |
| 2021-01-27 | $6.31 | $6.37 | $6.30 | $6.32 | $6.14 | 1,009,000 |
| 2021-01-26 | $6.36 | $6.39 | $6.30 | $6.33 | $6.15 | 1,297,000 |
| 2021-01-25 | $6.53 | $6.53 | $6.38 | $6.40 | $6.21 | 1,772,900 |
| 2021-01-22 | $6.50 | $6.56 | $6.43 | $6.51 | $6.32 | 1,174,900 |
| 2021-01-21 | $6.58 | $6.63 | $6.51 | $6.59 | $6.40 | 1,874,780 |
| 2021-01-20 | $6.52 | $6.60 | $6.47 | $6.49 | $6.30 | 1,197,660 |
| 2021-01-19 | $6.43 | $6.70 | $6.40 | $6.53 | $6.34 | 2,335,930 |
| 2021-01-18 | $6.39 | $6.46 | $6.39 | $6.43 | $6.24 | 1,064,440 |
| 2021-01-15 | $6.38 | $6.44 | $6.37 | $6.42 | $6.23 | 1,080,320 |
| 2021-01-14 | $6.38 | $6.43 | $6.35 | $6.38 | $6.19 | 1,342,010 |
| 2021-01-13 | $6.50 | $6.50 | $6.34 | $6.39 | $6.20 | 2,006,840 |
| 2021-01-12 | $6.52 | $6.63 | $6.44 | $6.48 | $6.29 | 1,718,040 |
| 2021-01-11 | $6.67 | $6.69 | $6.50 | $6.51 | $6.32 | 1,833,300 |
| 2021-01-08 | $6.66 | $6.69 | $6.48 | $6.67 | $6.48 | 1,963,200 |
| 2021-01-07 | $6.77 | $6.78 | $6.62 | $6.64 | $6.45 | 2,313,910 |
| 2021-01-06 | $6.74 | $6.79 | $6.72 | $6.77 | $6.57 | 1,668,820 |
| 2021-01-05 | $6.76 | $6.78 | $6.68 | $6.74 | $6.54 | 2,230,500 |
| 2021-01-04 | $6.89 | $6.89 | $6.79 | $6.81 | $6.61 | 2,514,000 |
| 2021-01-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.66 | 0 |
| 2020-12-31 | $6.85 | $6.89 | $6.83 | $6.86 | $6.66 | 2,303,250 |
| 2020-12-30 | $6.92 | $6.95 | $6.79 | $6.89 | $6.69 | 3,255,920 |
| 2020-12-29 | $7.14 | $7.14 | $6.90 | $6.96 | $6.76 | 3,937,990 |
| 2020-12-28 | $7.20 | $7.25 | $7.05 | $7.14 | $6.93 | 5,024,920 |
| 2020-12-25 | $6.82 | $7.25 | $6.79 | $7.05 | $6.84 | 6,449,710 |
| 2020-12-24 | $6.70 | $6.98 | $6.62 | $6.85 | $6.65 | 4,426,340 |
| 2020-12-23 | $6.77 | $6.81 | $6.67 | $6.71 | $6.51 | 2,000,950 |
| 2020-12-22 | $6.92 | $6.94 | $6.72 | $6.77 | $6.57 | 2,768,700 |
| 2020-12-21 | $6.99 | $7.00 | $6.91 | $6.92 | $6.72 | 2,356,360 |
| 2020-12-18 | $6.91 | $7.14 | $6.87 | $7.04 | $6.83 | 3,993,460 |
| 2020-12-17 | $7.03 | $7.03 | $6.77 | $6.89 | $6.69 | 3,467,820 |
| 2020-12-16 | $7.08 | $7.11 | $6.99 | $7.03 | $6.83 | 2,347,720 |
| 2020-12-15 | $7.13 | $7.17 | $7.08 | $7.08 | $6.87 | 1,381,900 |
| 2020-12-14 | $7.12 | $7.19 | $7.06 | $7.19 | $6.98 | 2,262,110 |
| 2020-12-11 | $7.10 | $7.14 | $7.05 | $7.13 | $6.92 | 3,110,560 |
| 2020-12-10 | $7.09 | $7.12 | $7.05 | $7.12 | $6.91 | 1,864,330 |
| 2020-12-09 | $7.04 | $7.14 | $7.03 | $7.12 | $6.91 | 2,058,480 |
| 2020-12-08 | $7.14 | $7.14 | $7.03 | $7.06 | $6.85 | 1,308,510 |
| 2020-12-07 | $7.18 | $7.19 | $7.06 | $7.10 | $6.89 | 2,505,050 |
| 2020-12-04 | $7.15 | $7.24 | $7.12 | $7.18 | $6.97 | 2,580,550 |
| 2020-12-03 | $7.06 | $7.35 | $7.03 | $7.19 | $6.98 | 4,629,920 |
| 2020-12-02 | $7.09 | $7.10 | $7.03 | $7.06 | $6.85 | 2,130,310 |
| 2020-12-01 | $7.05 | $7.10 | $7.04 | $7.09 | $6.88 | 1,597,300 |
| 2020-11-30 | $7.08 | $7.15 | $7.00 | $7.07 | $6.86 | 2,118,700 |
| 2020-11-27 | $7.06 | $7.09 | $7.00 | $7.09 | $6.88 | 1,799,800 |
| 2020-11-26 | $7.06 | $7.10 | $7.00 | $7.02 | $6.82 | 2,707,160 |
| 2020-11-25 | $7.28 | $7.29 | $7.02 | $7.11 | $6.90 | 4,764,300 |
| 2020-11-24 | $7.37 | $7.37 | $7.24 | $7.29 | $7.08 | 3,237,380 |
| 2020-11-23 | $7.21 | $7.46 | $7.12 | $7.41 | $7.19 | 7,896,570 |
| 2020-11-20 | $7.46 | $7.47 | $7.13 | $7.25 | $7.04 | 8,085,640 |
| 2020-11-19 | $7.36 | $7.36 | $7.36 | $7.36 | $7.15 | 0 |
| 2020-11-18 | $7.36 | $7.36 | $7.36 | $7.36 | $7.15 | 0 |
| 2020-11-17 | $7.36 | $7.36 | $7.36 | $7.36 | $7.15 | 0 |
| 2020-11-16 | $7.36 | $7.36 | $7.36 | $7.36 | $7.15 | 0 |
| 2020-11-13 | $7.36 | $7.36 | $7.36 | $7.36 | $7.15 | 0 |
| 2020-11-12 | $7.36 | $7.37 | $7.35 | $7.36 | $7.15 | 8,328,770 |
| 2020-11-11 | $7.37 | $7.38 | $7.36 | $7.36 | $7.15 | 6,104,620 |
| 2020-11-10 | $7.39 | $7.40 | $7.36 | $7.37 | $7.16 | 6,574,300 |
| 2020-11-09 | $7.41 | $7.41 | $7.39 | $7.39 | $7.17 | 5,558,160 |
| 2020-11-06 | $7.41 | $7.43 | $7.39 | $7.41 | $7.19 | 4,952,390 |
| 2020-11-05 | $7.42 | $7.42 | $7.40 | $7.41 | $7.19 | 2,455,290 |
| 2020-11-04 | $7.41 | $7.44 | $7.40 | $7.41 | $7.19 | 5,637,050 |
| 2020-11-03 | $7.40 | $7.42 | $7.39 | $7.41 | $7.19 | 2,723,630 |
| 2020-11-02 | $7.41 | $7.41 | $7.39 | $7.41 | $7.19 | 3,379,050 |
| 2020-10-30 | $7.42 | $7.43 | $7.39 | $7.40 | $7.18 | 3,868,610 |
| 2020-10-29 | $7.44 | $7.44 | $7.40 | $7.41 | $7.19 | 4,148,700 |
| 2020-10-28 | $7.46 | $7.46 | $7.42 | $7.45 | $7.23 | 2,936,000 |
| 2020-10-27 | $7.47 | $7.49 | $7.44 | $7.45 | $7.23 | 3,137,300 |
| 2020-10-26 | $7.49 | $7.49 | $7.46 | $7.49 | $7.27 | 2,643,360 |
| 2020-10-23 | $7.49 | $7.51 | $7.48 | $7.50 | $7.28 | 3,803,600 |
| 2020-10-22 | $7.50 | $7.52 | $7.49 | $7.50 | $7.28 | 3,879,200 |
| 2020-10-21 | $7.51 | $7.54 | $7.50 | $7.53 | $7.31 | 3,555,910 |
| 2020-10-20 | $7.50 | $7.54 | $7.49 | $7.52 | $7.30 | 3,873,300 |
| 2020-10-19 | $7.57 | $7.59 | $7.46 | $7.50 | $7.28 | 8,352,320 |
| 2020-10-16 | $7.50 | $7.69 | $7.50 | $7.63 | $7.41 | 16,278,170 |
| 2020-10-15 | $7.54 | $7.55 | $7.50 | $7.51 | $7.29 | 3,049,330 |
| 2020-10-14 | $7.51 | $7.55 | $7.49 | $7.53 | $7.31 | 3,213,240 |
| 2020-10-13 | $7.52 | $7.54 | $7.48 | $7.52 | $7.30 | 4,631,270 |
| 2020-10-12 | $7.56 | $7.59 | $7.52 | $7.54 | $7.32 | 10,514,960 |
| 2020-10-09 | $7.45 | $7.53 | $7.44 | $7.50 | $7.28 | 4,574,000 |
| 2020-10-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.20 | 0 |
| 2020-10-07 | $7.42 | $7.42 | $7.42 | $7.42 | $7.20 | 0 |
| 2020-10-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.20 | 0 |
| 2020-10-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.20 | 0 |
| 2020-10-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.20 | 0 |
| 2020-10-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.20 | 0 |
| 2020-09-30 | $7.45 | $7.45 | $7.40 | $7.42 | $7.20 | 2,236,200 |
| 2020-09-29 | $7.42 | $7.45 | $7.42 | $7.44 | $7.22 | 1,750,800 |
| 2020-09-28 | $7.45 | $7.46 | $7.41 | $7.42 | $7.20 | 2,993,190 |
| 2020-09-25 | $7.53 | $7.53 | $7.44 | $7.46 | $7.24 | 3,373,570 |
| 2020-09-24 | $7.46 | $7.53 | $7.46 | $7.50 | $7.28 | 4,166,900 |
| 2020-09-23 | $7.53 | $7.56 | $7.46 | $7.47 | $7.25 | 2,937,000 |
| 2020-09-22 | $7.46 | $7.54 | $7.45 | $7.53 | $7.31 | 3,584,460 |
| 2020-09-21 | $7.56 | $7.56 | $7.46 | $7.50 | $7.28 | 4,680,600 |
| 2020-09-18 | $7.58 | $7.60 | $7.52 | $7.55 | $7.33 | 3,100,780 |
| 2020-09-17 | $7.54 | $7.65 | $7.51 | $7.60 | $7.38 | 6,283,260 |
| 2020-09-16 | $7.48 | $7.57 | $7.48 | $7.54 | $7.32 | 4,428,210 |
| 2020-09-15 | $7.48 | $7.51 | $7.46 | $7.50 | $7.28 | 3,059,530 |
| 2020-09-14 | $7.45 | $7.48 | $7.44 | $7.48 | $7.26 | 3,010,980 |
| 2020-09-11 | $7.45 | $7.46 | $7.40 | $7.44 | $7.22 | 4,050,470 |
| 2020-09-10 | $7.50 | $7.52 | $7.44 | $7.45 | $7.23 | 5,361,750 |
| 2020-09-09 | $7.46 | $7.53 | $7.43 | $7.50 | $7.28 | 7,433,940 |
| 2020-09-08 | $7.36 | $7.41 | $7.36 | $7.40 | $7.18 | 2,472,940 |
| 2020-09-07 | $7.38 | $7.41 | $7.35 | $7.37 | $7.16 | 3,032,280 |
| 2020-09-04 | $7.36 | $7.39 | $7.34 | $7.37 | $7.16 | 3,022,290 |
| 2020-09-03 | $7.41 | $7.41 | $7.37 | $7.37 | $7.16 | 2,725,480 |
| 2020-09-02 | $7.40 | $7.42 | $7.37 | $7.41 | $7.19 | 3,089,210 |
| 2020-09-01 | $7.41 | $7.42 | $7.39 | $7.40 | $7.18 | 2,100,500 |
| 2020-08-31 | $7.44 | $7.48 | $7.41 | $7.42 | $7.20 | 3,265,700 |
| 2020-08-28 | $7.39 | $7.45 | $7.37 | $7.43 | $7.21 | 3,494,700 |
| 2020-08-27 | $7.40 | $7.44 | $7.35 | $7.40 | $7.18 | 3,824,890 |
| 2020-08-26 | $7.46 | $7.48 | $7.38 | $7.40 | $7.18 | 4,963,960 |
| 2020-08-25 | $7.47 | $7.52 | $7.41 | $7.43 | $7.21 | 5,423,230 |
| 2020-08-24 | $7.63 | $7.71 | $7.46 | $7.48 | $7.26 | 10,176,150 |
| 2020-08-21 | $7.59 | $7.83 | $7.57 | $7.72 | $7.50 | 13,363,410 |
| 2020-08-20 | $7.53 | $7.67 | $7.46 | $7.55 | $7.33 | 7,328,030 |
| 2020-08-19 | $7.42 | $7.70 | $7.38 | $7.49 | $7.27 | 13,455,300 |
| 2020-08-18 | $7.38 | $7.43 | $7.37 | $7.42 | $7.20 | 3,830,580 |
| 2020-08-17 | $7.40 | $7.43 | $7.34 | $7.41 | $7.19 | 5,102,800 |
| 2020-08-14 | $7.40 | $7.42 | $7.33 | $7.40 | $7.18 | 3,745,300 |
| 2020-08-13 | $7.38 | $7.43 | $7.36 | $7.42 | $7.20 | 4,422,190 |
| 2020-08-12 | $7.33 | $7.42 | $7.32 | $7.39 | $7.17 | 5,170,780 |
| 2020-08-11 | $7.42 | $7.45 | $7.32 | $7.33 | $7.12 | 6,389,900 |
| 2020-08-10 | $7.29 | $7.50 | $7.29 | $7.45 | $7.23 | 9,035,150 |
| 2020-08-07 | $7.34 | $7.34 | $7.29 | $7.32 | $7.11 | 3,296,300 |
| 2020-08-06 | $7.31 | $7.36 | $7.29 | $7.35 | $7.14 | 3,899,220 |
| 2020-08-05 | $7.44 | $7.46 | $7.31 | $7.32 | $7.11 | 6,223,680 |
| 2020-08-04 | $7.38 | $7.45 | $7.33 | $7.43 | $7.21 | 9,775,630 |
| 2020-08-03 | $7.32 | $7.36 | $7.30 | $7.35 | $7.14 | 4,494,410 |
| 2020-07-31 | $7.31 | $7.37 | $7.28 | $7.32 | $7.11 | 3,987,000 |
| 2020-07-30 | $7.31 | $7.32 | $7.28 | $7.32 | $7.11 | 3,261,240 |
| 2020-07-29 | $7.29 | $7.30 | $7.25 | $7.30 | $7.09 | 2,657,800 |
| 2020-07-28 | $7.26 | $7.32 | $7.25 | $7.28 | $7.07 | 2,715,600 |
| 2020-07-27 | $7.20 | $7.26 | $7.15 | $7.26 | $7.05 | 4,006,090 |
| 2020-07-24 | $7.25 | $7.31 | $7.20 | $7.21 | $7.00 | 5,185,230 |
| 2020-07-23 | $7.28 | $7.30 | $7.20 | $7.25 | $7.04 | 4,576,480 |
| 2020-07-22 | $7.30 | $7.34 | $7.27 | $7.30 | $7.09 | 3,101,700 |
| 2020-07-21 | $7.33 | $7.36 | $7.27 | $7.31 | $7.10 | 3,282,400 |
| 2020-07-20 | $7.23 | $7.33 | $7.22 | $7.33 | $7.12 | 4,619,450 |
| 2020-07-17 | $7.24 | $7.27 | $7.21 | $7.23 | $7.02 | 3,502,730 |
| 2020-07-16 | $7.26 | $7.34 | $7.21 | $7.22 | $7.01 | 6,803,020 |
| 2020-07-15 | $7.41 | $7.43 | $7.25 | $7.28 | $7.07 | 5,896,920 |
| 2020-07-14 | $7.46 | $7.51 | $7.31 | $7.41 | $7.19 | 9,579,800 |
| 2020-07-13 | $7.29 | $7.45 | $7.28 | $7.45 | $7.23 | 12,125,720 |
| 2020-07-10 | $7.31 | $7.35 | $7.22 | $7.30 | $7.09 | 9,146,240 |
| 2020-07-09 | $7.20 | $7.43 | $7.19 | $7.30 | $7.09 | 14,647,430 |
| 2020-07-08 | $7.18 | $7.21 | $7.17 | $7.20 | $6.99 | 7,358,470 |
| 2020-07-07 | $7.24 | $7.29 | $7.18 | $7.20 | $6.99 | 7,759,410 |
| 2020-07-06 | $7.13 | $7.26 | $7.13 | $7.25 | $7.04 | 9,553,650 |
| 2020-07-03 | $7.14 | $7.15 | $7.11 | $7.13 | $6.92 | 4,848,260 |
| 2020-07-02 | $7.14 | $7.15 | $7.11 | $7.14 | $6.93 | 3,446,880 |
| 2020-07-01 | $7.14 | $7.15 | $7.11 | $7.14 | $6.93 | 1,971,760 |
| 2020-06-30 | $7.15 | $7.17 | $7.13 | $7.14 | $6.93 | 1,897,300 |
| 2020-06-29 | $7.15 | $7.16 | $7.11 | $7.15 | $6.94 | 1,937,100 |
| 2020-06-26 | $7.14 | $7.14 | $7.14 | $7.14 | $6.93 | 0 |
| 2020-06-25 | $7.14 | $7.14 | $7.14 | $7.14 | $6.93 | 0 |
| 2020-06-24 | $7.18 | $7.19 | $7.10 | $7.14 | $6.93 | 4,016,990 |
| 2020-06-23 | $7.23 | $7.26 | $7.13 | $7.17 | $6.96 | 3,742,100 |
| 2020-06-22 | $7.25 | $7.28 | $7.24 | $7.25 | $7.04 | 4,185,420 |
| 2020-06-19 | $7.27 | $7.27 | $7.22 | $7.25 | $7.04 | 2,415,200 |
| 2020-06-18 | $7.29 | $7.34 | $7.28 | $7.32 | $7.02 | 2,672,200 |
| 2020-06-17 | $7.28 | $7.30 | $7.26 | $7.29 | $6.99 | 2,500,260 |
| 2020-06-16 | $7.25 | $7.29 | $7.23 | $7.26 | $6.96 | 1,927,410 |
| 2020-06-15 | $7.24 | $7.25 | $7.22 | $7.23 | $6.93 | 1,762,260 |
| 2020-06-12 | $7.21 | $7.25 | $7.21 | $7.23 | $6.93 | 2,843,010 |
| 2020-06-11 | $7.27 | $7.27 | $7.24 | $7.24 | $6.94 | 1,982,230 |
| 2020-06-10 | $7.26 | $7.27 | $7.25 | $7.27 | $6.97 | 1,614,090 |
| 2020-06-09 | $7.31 | $7.31 | $7.24 | $7.27 | $6.97 | 2,519,790 |
| 2020-06-08 | $7.30 | $7.31 | $7.26 | $7.30 | $7.00 | 2,996,030 |
| 2020-06-05 | $7.29 | $7.29 | $7.25 | $7.27 | $6.97 | 1,844,850 |
| 2020-06-04 | $7.25 | $7.29 | $7.22 | $7.28 | $6.98 | 2,202,100 |
| 2020-06-03 | $7.32 | $7.32 | $7.24 | $7.25 | $6.95 | 6,430,430 |
| 2020-06-02 | $7.35 | $7.37 | $7.29 | $7.31 | $7.01 | 5,566,150 |
| 2020-06-01 | $7.48 | $7.48 | $7.28 | $7.36 | $7.06 | 13,518,300 |
| 2020-05-29 | $7.44 | $7.50 | $7.22 | $7.24 | $6.94 | 5,969,960 |
| 2020-05-28 | $7.27 | $7.48 | $7.22 | $7.44 | $7.13 | 6,588,280 |
| 2020-05-27 | $7.13 | $7.34 | $7.08 | $7.27 | $6.97 | 6,239,970 |
| 2020-05-26 | $7.05 | $7.12 | $6.96 | $7.12 | $6.83 | 3,827,320 |
| 2020-05-25 | $7.06 | $7.10 | $6.88 | $6.98 | $6.69 | 4,921,670 |
| 2020-05-22 | $7.08 | $7.20 | $6.90 | $7.04 | $6.75 | 6,208,050 |
| 2020-05-21 | $7.08 | $7.09 | $6.95 | $6.99 | $6.70 | 3,664,890 |
| 2020-05-20 | $6.85 | $7.02 | $6.77 | $6.97 | $6.68 | 4,682,680 |
| 2020-05-19 | $6.80 | $6.85 | $6.76 | $6.85 | $6.57 | 2,801,240 |
| 2020-05-18 | $6.90 | $6.93 | $6.77 | $6.79 | $6.51 | 2,815,360 |
| 2020-05-15 | $6.82 | $6.87 | $6.76 | $6.85 | $6.57 | 2,336,610 |
| 2020-05-14 | $6.80 | $6.85 | $6.74 | $6.78 | $6.50 | 2,363,830 |
| 2020-05-13 | $6.71 | $6.89 | $6.68 | $6.82 | $6.54 | 5,087,660 |
| 2020-05-12 | $6.65 | $6.73 | $6.65 | $6.69 | $6.42 | 2,588,410 |
| 2020-05-11 | $6.73 | $6.75 | $6.64 | $6.66 | $6.39 | 2,310,530 |
| 2020-05-08 | $6.63 | $6.76 | $6.63 | $6.72 | $6.44 | 2,458,210 |
| 2020-05-07 | $6.70 | $6.73 | $6.62 | $6.70 | $6.43 | 2,761,060 |
| 2020-05-06 | $6.61 | $6.74 | $6.61 | $6.68 | $6.41 | 4,150,670 |
| 2020-05-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.43 | 0 |
| 2020-05-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.43 | 0 |
| 2020-05-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.43 | 0 |
| 2020-04-30 | $6.67 | $6.70 | $6.63 | $6.70 | $6.43 | 3,421,500 |
| 2020-04-29 | $6.59 | $6.67 | $6.56 | $6.67 | $6.40 | 2,898,550 |
| 2020-04-28 | $6.59 | $6.64 | $6.47 | $6.59 | $6.32 | 3,533,620 |
| 2020-04-27 | $6.48 | $6.63 | $6.48 | $6.59 | $6.32 | 4,272,970 |
| 2020-04-24 | $6.50 | $6.57 | $6.44 | $6.48 | $6.21 | 4,095,710 |
| 2020-04-23 | $6.50 | $6.50 | $6.41 | $6.45 | $6.19 | 2,101,330 |
| 2020-04-22 | $6.33 | $6.48 | $6.33 | $6.47 | $6.20 | 3,279,890 |
| 2020-04-21 | $6.42 | $6.49 | $6.35 | $6.39 | $6.13 | 2,723,620 |
| 2020-04-20 | $6.30 | $6.41 | $6.30 | $6.40 | $6.14 | 2,210,570 |
| 2020-04-17 | $6.40 | $6.40 | $6.34 | $6.35 | $6.09 | 2,161,610 |
| 2020-04-16 | $6.34 | $6.39 | $6.32 | $6.38 | $6.12 | 2,281,320 |
| 2020-04-15 | $6.36 | $6.52 | $6.34 | $6.40 | $6.14 | 4,508,620 |
| 2020-04-14 | $6.34 | $6.35 | $6.29 | $6.33 | $6.07 | 1,912,600 |
| 2020-04-13 | $6.34 | $6.43 | $6.28 | $6.29 | $6.03 | 2,542,700 |
| 2020-04-10 | $6.42 | $6.44 | $6.32 | $6.38 | $6.12 | 2,970,300 |
| 2020-04-09 | $6.43 | $6.47 | $6.40 | $6.40 | $6.14 | 1,801,000 |
| 2020-04-08 | $6.44 | $6.46 | $6.39 | $6.40 | $6.14 | 2,479,370 |
| 2020-04-07 | $6.46 | $6.49 | $6.41 | $6.45 | $6.19 | 3,744,090 |
| 2020-04-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.15 | 0 |
| 2020-04-03 | $6.44 | $6.51 | $6.37 | $6.41 | $6.15 | 2,149,900 |
| 2020-04-02 | $6.29 | $6.39 | $6.26 | $6.39 | $6.13 | 2,482,140 |
| 2020-04-01 | $6.34 | $6.39 | $6.28 | $6.30 | $6.04 | 1,638,830 |
| 2020-03-31 | $6.34 | $6.40 | $6.29 | $6.34 | $6.08 | 1,957,300 |
| 2020-03-30 | $6.37 | $6.37 | $6.27 | $6.32 | $6.06 | 1,923,500 |
| 2020-03-27 | $6.42 | $6.46 | $6.38 | $6.41 | $6.15 | 2,002,800 |
| 2020-03-26 | $6.45 | $6.45 | $6.36 | $6.38 | $6.12 | 2,396,960 |
| 2020-03-25 | $6.53 | $6.55 | $6.43 | $6.48 | $6.21 | 2,974,310 |
| 2020-03-24 | $6.38 | $6.50 | $6.36 | $6.46 | $6.19 | 2,268,700 |
| 2020-03-23 | $6.32 | $6.47 | $6.25 | $6.38 | $6.12 | 3,030,870 |
| 2020-03-20 | $6.35 | $6.44 | $6.31 | $6.42 | $6.16 | 2,476,950 |
| 2020-03-19 | $6.32 | $6.37 | $6.22 | $6.33 | $6.07 | 2,775,610 |
| 2020-03-18 | $6.46 | $6.48 | $6.32 | $6.33 | $6.07 | 3,118,920 |
| 2020-03-17 | $6.39 | $6.48 | $6.25 | $6.45 | $6.19 | 3,863,080 |
| 2020-03-16 | $6.49 | $6.61 | $6.34 | $6.42 | $6.16 | 4,177,750 |
| 2020-03-13 | $6.42 | $6.54 | $6.29 | $6.44 | $6.18 | 4,659,300 |
| 2020-03-12 | $6.58 | $6.63 | $6.51 | $6.56 | $6.29 | 3,791,700 |
| 2020-03-11 | $6.69 | $6.77 | $6.64 | $6.65 | $6.38 | 4,204,300 |
| 2020-03-10 | $6.41 | $6.68 | $6.41 | $6.68 | $6.41 | 4,295,650 |
| 2020-03-09 | $6.65 | $6.73 | $6.56 | $6.56 | $6.29 | 5,395,580 |
| 2020-03-06 | $6.77 | $6.95 | $6.70 | $6.80 | $6.52 | 6,377,930 |
| 2020-03-05 | $6.87 | $6.90 | $6.73 | $6.84 | $6.56 | 9,534,370 |
| 2020-03-04 | $6.62 | $6.85 | $6.60 | $6.83 | $6.55 | 9,354,100 |
| 2020-03-03 | $6.60 | $6.81 | $6.58 | $6.65 | $6.38 | 6,099,150 |
| 2020-03-02 | $6.40 | $6.56 | $6.40 | $6.54 | $6.27 | 3,437,000 |
| 2020-02-28 | $6.55 | $6.55 | $6.35 | $6.40 | $6.14 | 4,978,490 |
| 2020-02-27 | $6.60 | $6.73 | $6.57 | $6.62 | $6.35 | 2,809,690 |
| 2020-02-26 | $6.53 | $6.70 | $6.44 | $6.60 | $6.33 | 5,289,800 |
| 2020-02-25 | $6.63 | $6.63 | $6.40 | $6.57 | $6.30 | 5,641,810 |
| 2020-02-24 | $6.75 | $6.79 | $6.67 | $6.71 | $6.43 | 4,553,660 |
| 2020-02-21 | $6.71 | $6.80 | $6.70 | $6.77 | $6.49 | 4,295,950 |
| 2020-02-20 | $6.64 | $6.71 | $6.62 | $6.71 | $6.43 | 3,329,190 |
| 2020-02-19 | $6.71 | $6.73 | $6.61 | $6.62 | $6.35 | 3,453,040 |
| 2020-02-18 | $6.68 | $6.72 | $6.62 | $6.71 | $6.43 | 3,877,100 |
| 2020-02-17 | $6.51 | $6.65 | $6.50 | $6.65 | $6.38 | 5,169,430 |
| 2020-02-14 | $6.50 | $6.54 | $6.46 | $6.50 | $6.23 | 2,976,650 |
| 2020-02-13 | $6.56 | $6.58 | $6.46 | $6.50 | $6.23 | 3,506,850 |
| 2020-02-12 | $6.53 | $6.57 | $6.50 | $6.55 | $6.28 | 3,584,030 |
| 2020-02-11 | $6.52 | $6.64 | $6.47 | $6.54 | $6.27 | 3,984,680 |
| 2020-02-10 | $6.40 | $6.58 | $6.37 | $6.52 | $6.25 | 5,099,700 |
| 2020-02-07 | $6.41 | $6.44 | $6.34 | $6.42 | $6.16 | 4,535,030 |
| 2020-02-06 | $6.35 | $6.43 | $6.29 | $6.40 | $6.14 | 4,091,710 |
| 2020-02-05 | $6.27 | $6.42 | $6.27 | $6.34 | $6.08 | 4,442,120 |
| 2020-02-04 | $6.04 | $6.40 | $6.02 | $6.24 | $5.98 | 5,890,600 |
| 2020-02-03 | $6.35 | $6.44 | $6.35 | $6.35 | $6.09 | 4,875,600 |
| 2020-01-31 | $7.06 | $7.06 | $7.06 | $7.06 | $6.77 | 0 |
| 2020-01-30 | $7.06 | $7.06 | $7.06 | $7.06 | $6.77 | 0 |
| 2020-01-29 | $7.06 | $7.06 | $7.06 | $7.06 | $6.77 | 0 |
| 2020-01-28 | $7.06 | $7.06 | $7.06 | $7.06 | $6.77 | 0 |
| 2020-01-27 | $7.06 | $7.06 | $7.06 | $7.06 | $6.77 | 0 |
| 2020-01-24 | $7.06 | $7.06 | $7.06 | $7.06 | $6.77 | 0 |
| 2020-01-23 | $7.19 | $7.21 | $6.94 | $7.06 | $6.77 | 3,777,900 |
| 2020-01-22 | $7.26 | $7.26 | $7.12 | $7.20 | $6.90 | 2,841,100 |
| 2020-01-21 | $7.30 | $7.30 | $7.20 | $7.24 | $6.94 | 3,659,250 |
| 2020-01-20 | $7.29 | $7.33 | $7.26 | $7.30 | $7.00 | 3,405,880 |
| 2020-01-17 | $7.31 | $7.34 | $7.26 | $7.29 | $6.99 | 2,654,420 |
| 2020-01-16 | $7.43 | $7.43 | $7.27 | $7.28 | $6.98 | 3,862,300 |
| 2020-01-15 | $7.54 | $7.56 | $7.38 | $7.39 | $7.09 | 4,180,730 |
| 2020-01-14 | $7.53 | $7.56 | $7.49 | $7.54 | $7.23 | 4,593,540 |
| 2020-01-13 | $7.48 | $7.52 | $7.42 | $7.51 | $7.20 | 2,868,300 |
| 2020-01-10 | $7.51 | $7.53 | $7.42 | $7.47 | $7.16 | 3,205,080 |
| 2020-01-09 | $7.44 | $7.52 | $7.44 | $7.51 | $7.20 | 5,642,750 |
| 2020-01-08 | $7.56 | $7.68 | $7.45 | $7.48 | $7.17 | 7,209,450 |
| 2020-01-07 | $7.61 | $7.64 | $7.52 | $7.57 | $7.26 | 10,107,700 |
| 2020-01-06 | $7.44 | $7.80 | $7.42 | $7.72 | $7.40 | 16,402,390 |
| 2020-01-03 | $7.34 | $7.47 | $7.30 | $7.44 | $7.13 | 7,838,930 |
| 2020-01-02 | $7.32 | $7.34 | $7.28 | $7.34 | $7.04 | 4,401,460 |
| 2020-01-01 | $7.26 | $7.26 | $7.26 | $7.26 | $6.96 | 0 |
| 2019-12-31 | $7.22 | $7.32 | $7.22 | $7.26 | $6.96 | 3,055,600 |
| 2019-12-30 | $7.26 | $7.30 | $7.19 | $7.27 | $6.97 | 4,138,900 |
| 2019-12-27 | $7.34 | $7.39 | $7.29 | $7.29 | $6.99 | 4,158,920 |
| 2019-12-26 | $7.38 | $7.39 | $7.27 | $7.34 | $7.04 | 4,693,600 |
| 2019-12-25 | $7.35 | $7.44 | $7.32 | $7.40 | $7.10 | 5,871,530 |
| 2019-12-24 | $7.34 | $7.36 | $7.27 | $7.35 | $7.05 | 4,026,780 |
| 2019-12-23 | $7.33 | $7.48 | $7.26 | $7.36 | $7.06 | 6,962,690 |
| 2019-12-20 | $7.65 | $7.65 | $7.36 | $7.37 | $7.07 | 8,635,310 |
| 2019-12-19 | $7.22 | $7.60 | $7.21 | $7.59 | $7.28 | 13,289,060 |
| 2019-12-18 | $7.31 | $7.31 | $7.23 | $7.24 | $6.94 | 4,062,000 |
| 2019-12-17 | $7.20 | $7.31 | $7.20 | $7.31 | $7.01 | 7,097,910 |
| 2019-12-16 | $7.16 | $7.20 | $7.12 | $7.20 | $6.90 | 4,033,740 |
| 2019-12-13 | $7.14 | $7.17 | $7.11 | $7.14 | $6.85 | 3,172,070 |
| 2019-12-12 | $7.07 | $7.15 | $7.07 | $7.12 | $6.83 | 2,733,930 |
| 2019-12-11 | $7.11 | $7.13 | $7.07 | $7.10 | $6.81 | 2,489,180 |
| 2019-12-10 | $7.16 | $7.20 | $7.10 | $7.12 | $6.83 | 3,605,460 |
| 2019-12-09 | $7.21 | $7.26 | $7.16 | $7.20 | $6.90 | 3,055,550 |
| 2019-12-06 | $7.24 | $7.26 | $7.14 | $7.19 | $6.90 | 3,230,280 |
| 2019-12-05 | $7.25 | $7.26 | $7.18 | $7.23 | $6.93 | 3,898,500 |
| 2019-12-04 | $7.12 | $7.31 | $7.06 | $7.25 | $6.95 | 6,891,570 |
| 2019-12-03 | $7.10 | $7.15 | $7.04 | $7.13 | $6.84 | 2,965,350 |
| 2019-12-02 | $7.21 | $7.24 | $7.10 | $7.13 | $6.84 | 2,622,470 |
| 2019-11-29 | $7.15 | $7.23 | $7.11 | $7.19 | $6.90 | 3,483,440 |
| 2019-11-28 | $7.10 | $7.17 | $7.07 | $7.16 | $6.87 | 3,614,590 |
| 2019-11-27 | $7.09 | $7.13 | $7.05 | $7.09 | $6.80 | 2,155,800 |
| 2019-11-26 | $7.14 | $7.16 | $7.07 | $7.10 | $6.81 | 2,828,490 |
| 2019-11-25 | $7.10 | $7.27 | $7.08 | $7.16 | $6.87 | 4,200,560 |
| 2019-11-22 | $7.19 | $7.27 | $7.04 | $7.06 | $6.77 | 4,753,940 |
| 2019-11-21 | $7.27 | $7.29 | $7.16 | $7.18 | $6.89 | 3,672,480 |
| 2019-11-20 | $7.32 | $7.39 | $7.22 | $7.29 | $6.99 | 4,929,660 |
| 2019-11-19 | $7.23 | $7.33 | $7.19 | $7.32 | $7.02 | 5,325,100 |
| 2019-11-18 | $7.15 | $7.25 | $7.09 | $7.24 | $6.94 | 4,355,800 |
| 2019-11-15 | $7.40 | $7.46 | $7.15 | $7.15 | $6.86 | 7,882,400 |
| 2019-11-14 | $7.43 | $7.57 | $7.42 | $7.45 | $7.14 | 4,953,700 |
| 2019-11-13 | $7.59 | $7.61 | $7.32 | $7.43 | $7.13 | 6,964,250 |
| 2019-11-12 | $7.53 | $7.66 | $7.41 | $7.61 | $7.30 | 7,773,820 |
| 2019-11-11 | $7.72 | $7.78 | $7.50 | $7.53 | $7.22 | 7,781,260 |
| 2019-11-08 | $7.85 | $7.86 | $7.69 | $7.85 | $7.53 | 8,763,220 |
| 2019-11-07 | $7.91 | $7.94 | $7.76 | $7.81 | $7.49 | 7,254,820 |
| 2019-11-06 | $8.06 | $8.12 | $7.84 | $7.90 | $7.58 | 9,984,990 |
| 2019-11-05 | $8.07 | $8.22 | $7.99 | $8.06 | $7.73 | 14,789,610 |
| 2019-11-04 | $7.82 | $8.22 | $7.72 | $8.14 | $7.81 | 19,333,170 |
| 2019-11-01 | $7.94 | $7.94 | $7.71 | $7.82 | $7.50 | 10,971,180 |
| 2019-10-31 | $7.96 | $8.07 | $7.77 | $7.96 | $7.63 | 18,611,070 |
| 2019-10-30 | $7.82 | $8.03 | $7.66 | $7.82 | $7.50 | 15,325,430 |
| 2019-10-29 | $7.50 | $7.90 | $7.45 | $7.82 | $7.50 | 19,426,050 |
| 2019-10-28 | $7.42 | $7.59 | $7.34 | $7.51 | $7.20 | 9,049,320 |
| 2019-10-25 | $7.59 | $7.70 | $7.38 | $7.49 | $7.18 | 11,893,790 |
| 2019-10-24 | $7.13 | $7.77 | $7.10 | $7.67 | $7.36 | 16,502,690 |
| 2019-10-23 | $7.11 | $7.16 | $7.05 | $7.13 | $6.84 | 3,378,630 |
| 2019-10-22 | $7.10 | $7.16 | $7.05 | $7.16 | $6.87 | 3,694,490 |
| 2019-10-21 | $7.30 | $7.33 | $7.02 | $7.09 | $6.80 | 7,849,000 |
| 2019-10-18 | $7.45 | $7.54 | $7.29 | $7.33 | $7.03 | 8,874,620 |
| 2019-10-17 | $7.58 | $7.68 | $7.44 | $7.47 | $7.16 | 7,890,910 |
| 2019-10-16 | $7.72 | $7.72 | $7.43 | $7.56 | $7.25 | 10,439,320 |
| 2019-10-15 | $7.61 | $7.89 | $7.57 | $7.64 | $7.33 | 14,424,700 |
| 2019-10-14 | $7.50 | $7.99 | $7.34 | $7.75 | $7.43 | 18,589,100 |
| 2019-10-11 | $7.26 | $7.48 | $7.21 | $7.48 | $7.17 | 14,902,000 |
| 2019-10-10 | $7.11 | $7.28 | $7.07 | $7.24 | $6.94 | 7,288,010 |
| 2019-10-09 | $7.17 | $7.37 | $7.13 | $7.15 | $6.86 | 7,275,110 |
| 2019-10-08 | $7.12 | $7.25 | $6.98 | $7.25 | $6.95 | 8,088,130 |
| 2019-10-07 | $7.07 | $7.07 | $7.07 | $7.07 | $6.78 | 0 |
| 2019-10-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.78 | 0 |
| 2019-10-03 | $7.07 | $7.07 | $7.07 | $7.07 | $6.78 | 0 |
| 2019-10-02 | $7.07 | $7.07 | $7.07 | $7.07 | $6.78 | 0 |
| 2019-10-01 | $7.07 | $7.07 | $7.07 | $7.07 | $6.78 | 0 |
| 2019-09-30 | $7.03 | $7.22 | $7.03 | $7.07 | $6.78 | 5,651,700 |
| 2019-09-27 | $6.87 | $7.08 | $6.86 | $7.06 | $6.77 | 6,249,790 |
| 2019-09-26 | $6.90 | $7.09 | $6.89 | $6.94 | $6.66 | 5,850,300 |
| 2019-09-25 | $6.86 | $6.98 | $6.86 | $6.89 | $6.61 | 3,128,600 |
| 2019-09-24 | $6.99 | $7.02 | $6.91 | $6.93 | $6.65 | 3,374,450 |
| 2019-09-23 | $6.88 | $7.15 | $6.82 | $7.04 | $6.75 | 6,076,170 |
| 2019-09-20 | $6.86 | $6.93 | $6.84 | $6.91 | $6.63 | 3,611,970 |
| 2019-09-19 | $7.05 | $7.05 | $6.86 | $6.90 | $6.62 | 5,565,940 |
| 2019-09-18 | $7.20 | $7.21 | $7.02 | $7.05 | $6.76 | 9,460,660 |
| 2019-09-17 | $6.82 | $7.48 | $6.80 | $7.40 | $7.10 | 18,199,890 |
| 2019-09-16 | $6.90 | $6.97 | $6.83 | $6.85 | $6.57 | 2,985,700 |
| 2019-09-13 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2019-09-12 | $6.84 | $6.85 | $6.79 | $6.82 | $6.54 | 1,951,300 |
| 2019-09-11 | $6.83 | $6.87 | $6.82 | $6.83 | $6.55 | 1,848,580 |
| 2019-09-10 | $6.89 | $6.93 | $6.81 | $6.84 | $6.56 | 2,827,660 |
| 2019-09-09 | $6.89 | $6.90 | $6.79 | $6.85 | $6.57 | 3,061,180 |
| 2019-09-06 | $6.95 | $7.00 | $6.82 | $6.84 | $6.56 | 5,127,620 |
| 2019-09-05 | $6.70 | $7.11 | $6.70 | $6.97 | $6.68 | 8,449,680 |
| 2019-09-04 | $6.60 | $6.70 | $6.60 | $6.70 | $6.43 | 2,174,120 |
| 2019-09-03 | $6.61 | $6.68 | $6.59 | $6.62 | $6.35 | 1,754,030 |
| 2019-09-02 | $6.54 | $6.67 | $6.50 | $6.64 | $6.37 | 3,703,190 |
| 2019-08-30 | $6.57 | $6.59 | $6.45 | $6.49 | $6.22 | 1,384,200 |
| 2019-08-29 | $6.59 | $6.59 | $6.50 | $6.52 | $6.25 | 1,273,000 |
| 2019-08-28 | $6.51 | $6.57 | $6.51 | $6.55 | $6.28 | 1,355,700 |
| 2019-08-27 | $6.44 | $6.59 | $6.44 | $6.55 | $6.28 | 1,791,100 |
| 2019-08-26 | $6.36 | $6.46 | $6.36 | $6.45 | $6.19 | 1,184,100 |
| 2019-08-23 | $6.50 | $6.58 | $6.50 | $6.51 | $6.24 | 939,090 |
| 2019-08-22 | $6.55 | $6.58 | $6.47 | $6.52 | $6.25 | 1,021,800 |
| 2019-08-21 | $6.50 | $6.64 | $6.47 | $6.55 | $6.28 | 1,557,000 |
| 2019-08-20 | $6.50 | $6.58 | $6.50 | $6.50 | $6.23 | 1,474,700 |
| 2019-08-19 | $6.40 | $6.53 | $6.40 | $6.52 | $6.25 | 1,964,300 |
| 2019-08-16 | $6.41 | $6.43 | $6.36 | $6.38 | $6.12 | 1,135,200 |
| 2019-08-15 | $6.30 | $6.42 | $6.25 | $6.41 | $6.15 | 1,302,600 |
| 2019-08-14 | $6.41 | $6.49 | $6.37 | $6.41 | $6.15 | 1,406,800 |
| 2019-08-13 | $6.42 | $6.42 | $6.32 | $6.37 | $6.11 | 959,800 |
| 2019-08-12 | $6.40 | $6.44 | $6.37 | $6.43 | $6.17 | 885,900 |
| 2019-08-09 | $6.45 | $6.47 | $6.36 | $6.36 | $6.10 | 1,108,400 |
| 2019-08-08 | $6.37 | $6.48 | $6.37 | $6.44 | $6.18 | 1,389,200 |
| 2019-08-07 | $6.45 | $6.48 | $6.35 | $6.37 | $6.11 | 1,860,300 |
| 2019-08-06 | $6.59 | $6.59 | $6.35 | $6.42 | $6.16 | 3,121,990 |
| 2019-08-05 | $6.75 | $6.75 | $6.64 | $6.64 | $6.37 | 1,869,030 |
| 2019-08-02 | $6.81 | $6.81 | $6.72 | $6.77 | $6.49 | 1,843,230 |
| 2019-08-01 | $6.86 | $6.90 | $6.82 | $6.86 | $6.58 | 1,242,100 |
| 2019-07-31 | $6.88 | $6.92 | $6.87 | $6.87 | $6.59 | 979,900 |
| 2019-07-30 | $6.88 | $6.93 | $6.87 | $6.91 | $6.63 | 1,019,430 |
| 2019-07-29 | $6.91 | $6.93 | $6.88 | $6.90 | $6.62 | 1,141,200 |
| 2019-07-26 | $6.90 | $6.92 | $6.86 | $6.88 | $6.60 | 1,065,600 |
| 2019-07-25 | $6.96 | $6.96 | $6.91 | $6.92 | $6.64 | 1,146,000 |
| 2019-07-24 | $6.90 | $6.97 | $6.90 | $6.96 | $6.67 | 1,800,800 |
| 2019-07-23 | $6.85 | $6.91 | $6.85 | $6.91 | $6.63 | 925,700 |
| 2019-07-22 | $6.88 | $6.94 | $6.78 | $6.86 | $6.58 | 2,290,800 |
| 2019-07-19 | $6.88 | $6.98 | $6.87 | $6.95 | $6.66 | 2,575,760 |
| 2019-07-18 | $6.82 | $7.04 | $6.82 | $6.88 | $6.60 | 2,263,470 |
| 2019-07-17 | $6.90 | $6.93 | $6.86 | $6.90 | $6.62 | 1,157,400 |
| 2019-07-16 | $6.86 | $6.90 | $6.85 | $6.90 | $6.62 | 1,137,200 |
| 2019-07-15 | $6.86 | $6.90 | $6.75 | $6.87 | $6.59 | 1,902,250 |
| 2019-07-12 | $6.83 | $6.87 | $6.80 | $6.84 | $6.56 | 1,295,850 |
| 2019-07-11 | $6.80 | $6.89 | $6.80 | $6.83 | $6.55 | 1,762,170 |
| 2019-07-10 | $6.86 | $6.88 | $6.79 | $6.81 | $6.53 | 2,031,900 |
| 2019-07-09 | $6.86 | $6.89 | $6.80 | $6.86 | $6.58 | 2,319,150 |
| 2019-07-08 | $7.02 | $7.02 | $6.86 | $6.87 | $6.59 | 3,534,940 |
| 2019-07-05 | $7.04 | $7.05 | $6.97 | $7.03 | $6.74 | 1,687,200 |
| 2019-07-04 | $7.02 | $7.06 | $7.00 | $7.03 | $6.74 | 1,682,200 |
| 2019-07-03 | $7.06 | $7.07 | $6.99 | $7.02 | $6.73 | 2,091,600 |
| 2019-07-02 | $7.07 | $7.09 | $7.04 | $7.09 | $6.80 | 2,245,330 |
| 2019-07-01 | $7.09 | $7.16 | $7.05 | $7.09 | $6.80 | 3,918,080 |
| 2019-06-28 | $7.05 | $7.05 | $6.93 | $6.96 | $6.67 | 2,972,250 |
| 2019-06-27 | $7.07 | $7.10 | $7.03 | $7.05 | $6.76 | 2,476,900 |
| 2019-06-26 | $7.07 | $7.12 | $7.03 | $7.06 | $6.77 | 2,573,800 |
| 2019-06-25 | $7.10 | $7.11 | $6.99 | $7.04 | $6.75 | 2,818,300 |
| 2019-06-24 | $7.11 | $7.13 | $7.03 | $7.09 | $6.80 | 2,727,140 |
| 2019-06-21 | $7.09 | $7.15 | $7.05 | $7.11 | $6.82 | 5,149,740 |
| 2019-06-20 | $6.98 | $7.09 | $6.93 | $7.09 | $6.80 | 4,894,340 |
| 2019-06-19 | $7.03 | $7.05 | $6.95 | $6.97 | $6.68 | 2,600,000 |
| 2019-06-18 | $6.92 | $6.98 | $6.91 | $6.93 | $6.65 | 1,357,500 |
| 2019-06-17 | $6.91 | $6.97 | $6.89 | $6.93 | $6.65 | 1,904,900 |
| 2019-06-14 | $7.01 | $7.03 | $6.90 | $6.91 | $6.63 | 2,589,590 |
| 2019-06-13 | $7.03 | $7.04 | $6.92 | $7.01 | $6.72 | 2,641,700 |
| 2019-06-12 | $7.13 | $7.13 | $7.03 | $7.05 | $6.68 | 3,329,900 |
| 2019-06-11 | $6.98 | $7.14 | $6.94 | $7.13 | $6.76 | 5,156,150 |
| 2019-06-10 | $6.93 | $7.01 | $6.87 | $6.98 | $6.62 | 3,455,950 |
| 2019-06-07 | $6.93 | $6.93 | $6.93 | $6.93 | $6.57 | 0 |
| 2019-06-06 | $6.94 | $7.03 | $6.91 | $6.93 | $6.57 | 3,096,800 |
| 2019-06-05 | $6.93 | $6.99 | $6.91 | $6.93 | $6.57 | 2,116,800 |
| 2019-06-04 | $6.90 | $7.00 | $6.86 | $6.90 | $6.54 | 2,888,500 |
| 2019-06-03 | $7.10 | $7.12 | $6.96 | $6.99 | $6.63 | 2,812,840 |
| 2019-05-31 | $7.08 | $7.14 | $7.06 | $7.06 | $6.69 | 2,528,940 |
| 2019-05-30 | $7.05 | $7.19 | $6.99 | $7.12 | $6.75 | 4,305,740 |
| 2019-05-29 | $7.06 | $7.16 | $7.06 | $7.10 | $6.73 | 2,772,200 |
| 2019-05-28 | $7.11 | $7.19 | $7.05 | $7.08 | $6.71 | 3,092,650 |
| 2019-05-27 | $7.03 | $7.12 | $6.97 | $7.11 | $6.74 | 2,984,850 |
| 2019-05-24 | $6.96 | $7.10 | $6.93 | $7.02 | $6.66 | 2,871,450 |
| 2019-05-23 | $7.02 | $7.03 | $6.93 | $6.96 | $6.60 | 2,366,900 |
| 2019-05-22 | $7.09 | $7.11 | $6.99 | $7.01 | $6.65 | 2,655,200 |
| 2019-05-21 | $7.02 | $7.15 | $7.02 | $7.11 | $6.74 | 3,092,400 |
| 2019-05-20 | $6.92 | $7.06 | $6.85 | $7.06 | $6.69 | 3,490,420 |
| 2019-05-17 | $7.19 | $7.24 | $6.92 | $6.95 | $6.59 | 4,934,700 |
| 2019-05-16 | $7.20 | $7.28 | $7.17 | $7.23 | $6.86 | 3,647,100 |
| 2019-05-15 | $7.14 | $7.22 | $7.13 | $7.21 | $6.84 | 3,987,100 |
| 2019-05-14 | $7.14 | $7.23 | $7.07 | $7.12 | $6.75 | 4,275,000 |
| 2019-05-13 | $7.05 | $7.49 | $7.02 | $7.25 | $6.87 | 7,537,500 |
| 2019-05-10 | $7.00 | $7.13 | $6.89 | $7.13 | $6.76 | 5,782,700 |
| 2019-05-09 | $6.99 | $7.06 | $6.92 | $6.98 | $6.62 | 3,188,500 |
| 2019-05-08 | $6.90 | $7.08 | $6.85 | $7.02 | $6.66 | 4,631,000 |
| 2019-05-07 | $7.13 | $7.20 | $6.95 | $7.08 | $6.71 | 6,176,200 |
| 2019-05-06 | $7.50 | $7.55 | $6.96 | $7.09 | $6.72 | 10,968,220 |
| 2019-05-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.33 | 0 |
| 2019-05-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.33 | 0 |
| 2019-05-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.33 | 0 |
| 2019-04-30 | $7.67 | $7.79 | $7.60 | $7.73 | $7.33 | 5,440,200 |
| 2019-04-29 | $7.90 | $7.94 | $7.62 | $7.68 | $7.28 | 7,365,800 |
| 2019-04-26 | $7.91 | $8.04 | $7.75 | $7.93 | $7.52 | 8,478,370 |
| 2019-04-25 | $8.25 | $8.30 | $7.81 | $7.85 | $7.44 | 11,792,640 |
| 2019-04-24 | $8.15 | $8.33 | $8.13 | $8.24 | $7.81 | 7,066,570 |
| 2019-04-23 | $8.43 | $8.52 | $8.13 | $8.15 | $7.73 | 13,168,900 |
| 2019-04-22 | $8.35 | $8.75 | $8.27 | $8.59 | $8.14 | 18,263,090 |
| 2019-04-19 | $8.50 | $8.54 | $8.27 | $8.40 | $7.96 | 16,572,830 |
| 2019-04-18 | $8.91 | $9.06 | $8.53 | $8.65 | $8.20 | 26,397,240 |
| 2019-04-17 | $9.00 | $9.63 | $8.66 | $9.18 | $8.70 | 46,750,050 |
| 2019-04-16 | $8.83 | $8.83 | $8.83 | $8.83 | $8.37 | 9,934,840 |
| 2019-04-15 | $7.95 | $8.19 | $7.77 | $8.03 | $7.61 | 23,510,010 |
| 2019-04-12 | $7.77 | $7.78 | $7.60 | $7.64 | $7.24 | 6,149,820 |
| 2019-04-11 | $7.76 | $7.89 | $7.70 | $7.78 | $7.38 | 8,880,270 |
| 2019-04-10 | $7.76 | $7.92 | $7.65 | $7.77 | $7.37 | 11,668,400 |
| 2019-04-09 | $7.62 | $7.84 | $7.56 | $7.84 | $7.43 | 11,374,180 |
| 2019-04-08 | $7.71 | $7.74 | $7.51 | $7.58 | $7.19 | 7,727,600 |
| 2019-04-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.26 | 0 |
| 2019-04-04 | $7.62 | $7.70 | $7.54 | $7.66 | $7.26 | 8,140,150 |
| 2019-04-03 | $7.53 | $7.62 | $7.50 | $7.60 | $7.21 | 6,107,430 |
| 2019-04-02 | $7.56 | $7.65 | $7.50 | $7.52 | $7.13 | 6,654,030 |
| 2019-04-01 | $7.35 | $7.58 | $7.34 | $7.51 | $7.12 | 8,050,380 |
| 2019-03-29 | $7.23 | $7.37 | $7.14 | $7.35 | $6.97 | 5,538,600 |
| 2019-03-28 | $7.29 | $7.33 | $7.21 | $7.22 | $6.85 | 3,799,500 |
| 2019-03-27 | $7.32 | $7.35 | $7.23 | $7.33 | $6.95 | 3,877,070 |
| 2019-03-26 | $7.55 | $7.56 | $7.29 | $7.31 | $6.93 | 5,880,300 |
| 2019-03-25 | $7.53 | $7.61 | $7.49 | $7.51 | $7.12 | 4,652,100 |
| 2019-03-22 | $7.55 | $7.63 | $7.50 | $7.62 | $7.22 | 5,791,960 |
| 2019-03-21 | $7.56 | $7.62 | $7.52 | $7.59 | $7.20 | 7,826,650 |
| 2019-03-20 | $7.67 | $7.68 | $7.48 | $7.55 | $7.16 | 8,620,750 |
| 2019-03-19 | $7.46 | $7.70 | $7.44 | $7.66 | $7.26 | 10,972,950 |
| 2019-03-18 | $7.36 | $7.47 | $7.33 | $7.46 | $7.07 | 5,245,310 |
| 2019-03-15 | $7.30 | $7.39 | $7.26 | $7.33 | $6.95 | 5,033,950 |
| 2019-03-14 | $7.48 | $7.49 | $7.21 | $7.30 | $6.92 | 8,459,000 |
| 2019-03-13 | $7.60 | $7.60 | $7.39 | $7.44 | $7.05 | 7,609,960 |
| 2019-03-12 | $7.60 | $7.66 | $7.45 | $7.57 | $7.18 | 11,356,760 |
| 2019-03-11 | $7.42 | $7.55 | $7.35 | $7.55 | $7.16 | 7,957,820 |
| 2019-03-08 | $7.70 | $7.70 | $7.34 | $7.34 | $6.96 | 11,666,820 |
| 2019-03-07 | $7.63 | $7.95 | $7.56 | $7.79 | $7.39 | 14,141,320 |
| 2019-03-06 | $7.50 | $7.69 | $7.47 | $7.66 | $7.26 | 11,677,090 |
| 2019-03-05 | $7.46 | $7.50 | $7.41 | $7.50 | $7.11 | 6,451,800 |
| 2019-03-04 | $7.51 | $7.59 | $7.40 | $7.46 | $7.07 | 12,174,450 |
| 2019-03-01 | $7.32 | $7.54 | $7.31 | $7.50 | $7.11 | 10,511,230 |
| 2019-02-28 | $7.26 | $7.38 | $7.26 | $7.32 | $6.94 | 5,352,820 |
| 2019-02-27 | $7.25 | $7.36 | $7.20 | $7.26 | $6.88 | 7,023,950 |
| 2019-02-26 | $7.28 | $7.45 | $7.16 | $7.29 | $6.91 | 11,977,910 |
| 2019-02-25 | $7.04 | $7.27 | $7.03 | $7.26 | $6.88 | 10,876,140 |
| 2019-02-22 | $6.97 | $7.08 | $6.94 | $7.05 | $6.68 | 4,684,300 |
| 2019-02-21 | $7.04 | $7.10 | $6.96 | $6.99 | $6.63 | 5,408,440 |
| 2019-02-20 | $6.95 | $7.01 | $6.90 | $7.01 | $6.65 | 3,680,590 |
| 2019-02-19 | $7.01 | $7.05 | $6.88 | $6.95 | $6.59 | 4,890,640 |
| 2019-02-18 | $6.87 | $7.01 | $6.87 | $7.01 | $6.65 | 4,808,380 |
| 2019-02-15 | $6.95 | $6.95 | $6.85 | $6.87 | $6.51 | 3,616,920 |
| 2019-02-14 | $6.95 | $7.08 | $6.90 | $6.94 | $6.58 | 4,566,940 |
| 2019-02-13 | $6.87 | $6.96 | $6.83 | $6.94 | $6.58 | 3,925,660 |
| 2019-02-12 | $6.87 | $6.90 | $6.83 | $6.86 | $6.50 | 3,226,980 |
| 2019-02-11 | $6.78 | $6.90 | $6.78 | $6.87 | $6.51 | 2,470,700 |
| 2019-02-08 | $6.76 | $6.76 | $6.76 | $6.76 | $6.41 | 0 |
| 2019-02-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.41 | 0 |
| 2019-02-06 | $6.76 | $6.76 | $6.76 | $6.76 | $6.41 | 0 |
| 2019-02-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.41 | 0 |
| 2019-02-04 | $6.76 | $6.76 | $6.76 | $6.76 | $6.41 | 0 |
| 2019-02-01 | $6.70 | $6.77 | $6.62 | $6.76 | $6.41 | 1,808,560 |
| 2019-01-31 | $6.85 | $6.85 | $6.61 | $6.63 | $6.29 | 3,749,000 |
| 2019-01-30 | $6.88 | $6.95 | $6.82 | $6.83 | $6.48 | 2,079,000 |
| 2019-01-29 | $7.00 | $7.03 | $6.82 | $6.90 | $6.54 | 3,314,200 |
| 2019-01-28 | $7.03 | $7.09 | $7.01 | $7.01 | $6.65 | 2,229,660 |
| 2019-01-25 | $7.09 | $7.09 | $7.03 | $7.04 | $6.67 | 2,589,500 |
| 2019-01-24 | $7.10 | $7.13 | $7.04 | $7.07 | $6.70 | 2,016,400 |
| 2019-01-23 | $7.05 | $7.14 | $7.02 | $7.09 | $6.72 | 2,643,610 |
| 2019-01-22 | $7.14 | $7.14 | $7.02 | $7.05 | $6.68 | 4,108,140 |
| 2019-01-21 | $7.17 | $7.19 | $7.10 | $7.14 | $6.77 | 2,869,320 |
| 2019-01-18 | $7.10 | $7.17 | $7.08 | $7.16 | $6.79 | 2,622,000 |
| 2019-01-17 | $7.19 | $7.19 | $7.09 | $7.11 | $6.74 | 3,450,600 |
| 2019-01-16 | $7.26 | $7.29 | $7.15 | $7.18 | $6.81 | 3,753,330 |
| 2019-01-15 | $7.34 | $7.34 | $7.19 | $7.27 | $6.89 | 3,446,400 |
| 2019-01-14 | $7.20 | $7.30 | $7.14 | $7.26 | $6.88 | 2,670,100 |
| 2019-01-11 | $7.28 | $7.30 | $7.12 | $7.20 | $6.83 | 4,142,050 |
| 2019-01-10 | $7.29 | $7.38 | $7.24 | $7.25 | $6.87 | 3,834,200 |
| 2019-01-09 | $7.56 | $7.59 | $7.35 | $7.37 | $6.99 | 6,924,550 |
| 2019-01-08 | $7.21 | $7.77 | $7.15 | $7.56 | $7.17 | 7,414,690 |
| 2019-01-07 | $7.18 | $7.25 | $7.15 | $7.21 | $6.84 | 2,133,800 |
| 2019-01-04 | $7.06 | $7.17 | $7.01 | $7.16 | $6.79 | 1,629,190 |
| 2019-01-03 | $7.06 | $7.13 | $7.03 | $7.07 | $6.70 | 1,163,600 |
| 2019-01-02 | $7.12 | $7.13 | $7.03 | $7.06 | $6.69 | 929,400 |
| 2019-01-01 | $7.12 | $7.12 | $7.12 | $7.12 | $6.75 | 0 |
| 2018-12-31 | $7.12 | $7.12 | $7.12 | $7.12 | $6.75 | 0 |
| 2018-12-28 | $7.10 | $7.21 | $7.00 | $7.12 | $6.75 | 1,416,640 |
| 2018-12-27 | $7.22 | $7.28 | $7.10 | $7.10 | $6.73 | 1,556,600 |
| 2018-12-26 | $7.17 | $7.22 | $7.11 | $7.14 | $6.77 | 1,437,400 |
| 2018-12-25 | $7.26 | $7.33 | $7.07 | $7.17 | $6.80 | 2,533,700 |
| 2018-12-24 | $7.29 | $7.36 | $7.25 | $7.35 | $6.97 | 1,746,000 |
| 2018-12-21 | $7.26 | $7.29 | $7.21 | $7.29 | $6.91 | 1,535,200 |
| 2018-12-20 | $7.23 | $7.30 | $7.20 | $7.26 | $6.88 | 1,389,700 |
| 2018-12-19 | $7.31 | $7.34 | $7.24 | $7.24 | $6.86 | 1,546,300 |
| 2018-12-18 | $7.34 | $7.38 | $7.26 | $7.30 | $6.92 | 2,213,600 |
| 2018-12-17 | $7.36 | $7.44 | $7.30 | $7.39 | $7.01 | 2,609,790 |
| 2018-12-14 | $7.73 | $7.73 | $7.46 | $7.46 | $7.07 | 3,824,310 |
| 2018-12-13 | $7.67 | $7.73 | $7.62 | $7.68 | $7.28 | 5,165,010 |
| 2018-12-12 | $7.65 | $7.67 | $7.57 | $7.58 | $7.19 | 2,127,700 |
| 2018-12-11 | $7.59 | $7.62 | $7.53 | $7.61 | $7.22 | 2,155,430 |
| 2018-12-10 | $7.54 | $7.70 | $7.47 | $7.63 | $7.23 | 3,688,630 |
| 2018-12-07 | $7.52 | $7.55 | $7.47 | $7.55 | $7.16 | 1,633,830 |
| 2018-12-06 | $7.50 | $7.61 | $7.42 | $7.53 | $7.14 | 3,617,230 |
| 2018-12-05 | $7.51 | $7.61 | $7.47 | $7.53 | $7.14 | 3,203,520 |
| 2018-12-04 | $7.44 | $7.69 | $7.35 | $7.64 | $7.24 | 4,584,170 |
| 2018-12-03 | $7.48 | $7.50 | $7.35 | $7.44 | $7.05 | 2,842,850 |
| 2018-11-30 | $7.20 | $7.32 | $7.20 | $7.31 | $6.93 | 1,718,750 |
| 2018-11-29 | $7.45 | $7.47 | $7.23 | $7.23 | $6.86 | 2,076,800 |
| 2018-11-28 | $7.30 | $7.42 | $7.23 | $7.41 | $7.03 | 1,679,050 |
| 2018-11-27 | $7.35 | $7.39 | $7.30 | $7.34 | $6.96 | 1,334,350 |
| 2018-11-26 | $7.35 | $7.42 | $7.24 | $7.31 | $6.93 | 2,597,350 |
| 2018-11-23 | $7.60 | $7.65 | $7.33 | $7.38 | $7.00 | 3,781,100 |
| 2018-11-22 | $7.60 | $7.76 | $7.57 | $7.67 | $7.27 | 3,703,300 |
| 2018-11-21 | $7.50 | $7.62 | $7.45 | $7.61 | $7.22 | 2,713,720 |
| 2018-11-20 | $7.82 | $7.82 | $7.56 | $7.57 | $7.18 | 5,792,200 |
| 2018-11-19 | $7.79 | $7.89 | $7.75 | $7.84 | $7.43 | 4,999,500 |
| 2018-11-16 | $7.80 | $7.85 | $7.70 | $7.79 | $7.39 | 6,717,870 |
| 2018-11-15 | $7.81 | $8.00 | $7.78 | $7.87 | $7.46 | 10,157,320 |
| 2018-11-14 | $7.80 | $7.84 | $7.68 | $7.71 | $7.31 | 5,181,180 |
| 2018-11-13 | $7.62 | $7.80 | $7.61 | $7.78 | $7.38 | 6,784,730 |
| 2018-11-12 | $7.56 | $7.77 | $7.56 | $7.70 | $7.30 | 5,840,810 |
| 2018-11-09 | $7.49 | $7.59 | $7.45 | $7.50 | $7.11 | 2,678,580 |
| 2018-11-08 | $7.68 | $7.69 | $7.46 | $7.50 | $7.11 | 4,495,450 |
| 2018-11-07 | $7.63 | $7.77 | $7.54 | $7.64 | $7.24 | 6,401,350 |
| 2018-11-06 | $7.69 | $7.95 | $7.59 | $7.71 | $7.31 | 9,436,680 |
| 2018-11-05 | $7.42 | $7.82 | $7.37 | $7.81 | $7.41 | 10,167,140 |
| 2018-11-02 | $7.36 | $7.43 | $7.30 | $7.42 | $7.04 | 4,938,230 |
| 2018-11-01 | $7.36 | $7.44 | $7.30 | $7.30 | $6.92 | 4,360,990 |
| 2018-10-31 | $7.17 | $7.35 | $7.13 | $7.34 | $6.96 | 4,122,610 |
| 2018-10-30 | $7.25 | $7.27 | $7.01 | $7.19 | $6.82 | 3,174,200 |
| 2018-10-29 | $7.23 | $7.33 | $7.17 | $7.19 | $6.82 | 1,801,820 |
| 2018-10-26 | $7.29 | $7.39 | $7.22 | $7.28 | $6.90 | 3,463,010 |
| 2018-10-25 | $7.12 | $7.29 | $7.07 | $7.22 | $6.85 | 3,150,340 |
| 2018-10-24 | $7.30 | $7.41 | $7.22 | $7.37 | $6.99 | 3,580,430 |
| 2018-10-23 | $7.53 | $7.53 | $7.30 | $7.32 | $6.94 | 4,152,230 |
| 2018-10-22 | $7.30 | $7.58 | $7.27 | $7.53 | $7.14 | 7,009,690 |
| 2018-10-19 | $7.09 | $7.35 | $6.88 | $7.26 | $6.88 | 4,937,790 |
| 2018-10-18 | $7.51 | $7.57 | $7.20 | $7.28 | $6.90 | 4,115,220 |
| 2018-10-17 | $7.55 | $7.59 | $7.35 | $7.49 | $7.10 | 4,982,110 |
| 2018-10-16 | $7.33 | $7.65 | $7.22 | $7.52 | $7.13 | 8,189,510 |
| 2018-10-15 | $7.61 | $7.69 | $7.32 | $7.34 | $6.96 | 7,209,300 |
| 2018-10-12 | $7.75 | $7.89 | $7.20 | $7.67 | $7.27 | 12,738,280 |
| 2018-10-11 | $7.79 | $8.36 | $7.69 | $7.85 | $7.44 | 16,184,380 |
| 2018-10-10 | $7.90 | $8.20 | $7.85 | $8.13 | $7.71 | 14,229,010 |
| 2018-10-09 | $7.82 | $8.00 | $7.75 | $7.98 | $7.57 | 9,272,720 |
| 2018-10-08 | $7.45 | $8.20 | $7.44 | $7.94 | $7.53 | 14,390,270 |
| 2018-10-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.26 | 0 |
| 2018-10-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.26 | 0 |
| 2018-10-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.26 | 0 |
| 2018-10-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.26 | 0 |
| 2018-10-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.26 | 0 |
| 2018-09-28 | $7.60 | $7.68 | $7.57 | $7.66 | $7.26 | 3,158,960 |
| 2018-09-27 | $7.76 | $7.76 | $7.46 | $7.58 | $7.19 | 5,192,600 |
| 2018-09-26 | $7.69 | $7.91 | $7.69 | $7.77 | $7.37 | 7,920,170 |
| 2018-09-25 | $7.61 | $7.75 | $7.60 | $7.68 | $7.28 | 4,283,760 |
| 2018-09-24 | $7.64 | $7.64 | $7.64 | $7.64 | $7.24 | 0 |
| 2018-09-21 | $7.63 | $7.71 | $7.51 | $7.64 | $7.24 | 6,006,430 |
| 2018-09-20 | $7.73 | $7.74 | $7.60 | $7.64 | $7.24 | 6,412,220 |
| 2018-09-19 | $7.75 | $7.98 | $7.73 | $7.78 | $7.38 | 9,829,520 |
| 2018-09-18 | $7.76 | $7.97 | $7.67 | $7.82 | $7.41 | 11,459,540 |
| 2018-09-17 | $7.63 | $7.98 | $7.51 | $7.86 | $7.45 | 14,404,800 |
| 2018-09-14 | $7.60 | $8.02 | $7.50 | $7.60 | $7.21 | 14,504,710 |
| 2018-09-13 | $7.28 | $7.70 | $7.22 | $7.67 | $7.27 | 12,118,540 |
| 2018-09-12 | $7.30 | $7.38 | $7.20 | $7.25 | $6.87 | 3,172,500 |
| 2018-09-11 | $7.48 | $7.48 | $7.10 | $7.32 | $6.94 | 5,793,350 |
| 2018-09-10 | $7.43 | $7.76 | $7.34 | $7.53 | $7.14 | 10,159,700 |
| 2018-09-07 | $7.46 | $7.59 | $7.27 | $7.48 | $7.09 | 7,565,140 |
| 2018-09-06 | $7.10 | $7.69 | $7.10 | $7.46 | $7.07 | 11,030,370 |
| 2018-09-05 | $7.14 | $7.21 | $7.01 | $7.03 | $6.67 | 2,091,000 |
| 2018-09-04 | $7.10 | $7.20 | $7.07 | $7.17 | $6.80 | 2,135,600 |
| 2018-09-03 | $7.09 | $7.10 | $6.93 | $7.09 | $6.72 | 2,286,950 |
| 2018-08-31 | $7.17 | $7.27 | $7.11 | $7.12 | $6.75 | 1,859,050 |
| 2018-08-30 | $7.28 | $7.28 | $7.15 | $7.15 | $6.78 | 1,903,100 |
| 2018-08-29 | $7.27 | $7.30 | $7.20 | $7.26 | $6.88 | 1,707,850 |
| 2018-08-28 | $7.22 | $7.34 | $7.21 | $7.29 | $6.91 | 2,470,200 |
| 2018-08-27 | $7.16 | $7.26 | $7.16 | $7.22 | $6.85 | 2,286,160 |
| 2018-08-24 | $7.27 | $7.31 | $7.13 | $7.15 | $6.78 | 3,031,400 |
| 2018-08-23 | $7.35 | $7.45 | $7.22 | $7.31 | $6.93 | 2,970,870 |
| 2018-08-22 | $7.39 | $7.46 | $7.29 | $7.35 | $6.97 | 3,474,370 |
| 2018-08-21 | $7.25 | $7.40 | $7.25 | $7.39 | $7.01 | 3,354,550 |
| 2018-08-20 | $7.36 | $7.44 | $7.12 | $7.29 | $6.91 | 3,243,800 |
| 2018-08-17 | $7.30 | $7.49 | $7.27 | $7.36 | $6.98 | 3,395,300 |
| 2018-08-16 | $7.33 | $7.40 | $7.10 | $7.27 | $6.89 | 3,779,210 |
| 2018-08-15 | $7.70 | $7.74 | $7.37 | $7.39 | $7.01 | 5,713,850 |
| 2018-08-14 | $7.68 | $7.83 | $7.59 | $7.68 | $7.28 | 5,718,000 |
| 2018-08-13 | $7.66 | $7.75 | $7.48 | $7.71 | $7.31 | 6,036,470 |
| 2018-08-10 | $7.70 | $7.82 | $7.61 | $7.77 | $7.37 | 8,226,830 |
| 2018-08-09 | $7.70 | $7.98 | $7.48 | $7.74 | $7.34 | 12,432,190 |
| 2018-08-08 | $7.35 | $8.09 | $7.25 | $7.81 | $7.41 | 19,844,640 |
| 2018-08-07 | $6.91 | $7.51 | $6.89 | $7.39 | $7.01 | 6,242,940 |
| 2018-08-06 | $7.11 | $7.19 | $6.90 | $6.95 | $6.59 | 3,180,200 |
| 2018-08-03 | $7.14 | $7.23 | $7.06 | $7.14 | $6.77 | 3,598,870 |
| 2018-08-02 | $7.39 | $7.39 | $6.86 | $7.14 | $6.77 | 7,107,590 |
| 2018-08-01 | $7.68 | $7.73 | $7.43 | $7.45 | $7.06 | 6,291,200 |
| 2018-07-31 | $7.60 | $7.76 | $7.46 | $7.75 | $7.35 | 8,267,720 |
| 2018-07-30 | $7.55 | $7.74 | $7.50 | $7.61 | $7.22 | 7,714,400 |
| 2018-07-27 | $7.53 | $7.56 | $7.45 | $7.47 | $7.08 | 4,551,660 |
| 2018-07-26 | $7.56 | $7.80 | $7.42 | $7.62 | $7.22 | 9,922,310 |
| 2018-07-25 | $7.60 | $7.69 | $7.51 | $7.56 | $7.17 | 6,774,100 |
| 2018-07-24 | $7.54 | $7.87 | $7.45 | $7.74 | $7.34 | 14,266,140 |
| 2018-07-23 | $7.36 | $8.00 | $7.31 | $7.70 | $7.30 | 16,799,630 |
| 2018-07-20 | $7.30 | $7.52 | $7.30 | $7.52 | $7.13 | 17,154,060 |
| 2018-07-19 | $6.84 | $6.88 | $6.80 | $6.84 | $6.49 | 1,454,200 |
| 2018-07-18 | $6.86 | $6.90 | $6.83 | $6.84 | $6.49 | 1,468,800 |
| 2018-07-17 | $6.87 | $6.88 | $6.79 | $6.85 | $6.49 | 1,323,300 |
| 2018-07-16 | $6.85 | $6.92 | $6.77 | $6.89 | $6.53 | 1,637,300 |
| 2018-07-13 | $6.87 | $6.88 | $6.79 | $6.85 | $6.49 | 1,341,300 |
| 2018-07-12 | $6.63 | $6.87 | $6.63 | $6.85 | $6.49 | 2,077,100 |
| 2018-07-11 | $6.80 | $6.83 | $6.63 | $6.74 | $6.39 | 2,157,900 |
| 2018-07-10 | $6.82 | $6.94 | $6.75 | $6.89 | $6.53 | 2,832,700 |
| 2018-07-09 | $6.60 | $6.86 | $6.60 | $6.78 | $6.43 | 2,667,400 |
| 2018-07-06 | $6.59 | $6.69 | $6.41 | $6.60 | $6.26 | 1,774,300 |
| 2018-07-05 | $6.79 | $6.80 | $6.60 | $6.62 | $6.28 | 1,690,700 |
| 2018-07-04 | $6.85 | $6.87 | $6.73 | $6.75 | $6.40 | 1,337,200 |
| 2018-07-03 | $6.78 | $6.86 | $6.69 | $6.85 | $6.49 | 1,581,600 |
| 2018-07-02 | $6.80 | $6.95 | $6.68 | $6.77 | $6.42 | 2,495,900 |
| 2018-06-29 | $6.63 | $6.82 | $6.63 | $6.81 | $6.46 | 1,954,000 |
| 2018-06-28 | $6.80 | $6.82 | $6.66 | $6.67 | $6.32 | 1,518,700 |
| 2018-06-27 | $6.77 | $6.87 | $6.73 | $6.77 | $6.42 | 1,667,160 |
| 2018-06-26 | $6.62 | $6.78 | $6.57 | $6.75 | $6.40 | 1,575,900 |
| 2018-06-25 | $6.79 | $6.83 | $6.72 | $6.73 | $6.38 | 1,660,090 |
| 2018-06-22 | $6.61 | $6.83 | $6.57 | $6.73 | $6.38 | 1,931,070 |
| 2018-06-21 | $6.91 | $6.93 | $6.67 | $6.68 | $6.33 | 2,675,570 |
| 2018-06-20 | $6.75 | $6.88 | $6.72 | $6.86 | $6.50 | 2,715,320 |
| 2018-06-19 | $7.10 | $7.29 | $6.65 | $6.77 | $6.42 | 4,435,600 |
| 2018-06-18 | $7.49 | $7.49 | $7.49 | $7.49 | $6.98 | 0 |
| 2018-06-15 | $7.57 | $7.62 | $7.45 | $7.49 | $6.98 | 2,476,400 |
| 2018-06-14 | $7.50 | $7.66 | $7.46 | $7.59 | $7.07 | 1,718,410 |
| 2018-06-13 | $7.65 | $7.69 | $7.55 | $7.57 | $7.05 | 2,516,900 |
| 2018-06-12 | $7.65 | $7.86 | $7.54 | $7.73 | $7.20 | 3,318,780 |
| 2018-06-11 | $7.79 | $7.79 | $7.58 | $7.63 | $7.11 | 3,023,350 |
| 2018-06-08 | $7.94 | $8.03 | $7.69 | $7.80 | $7.27 | 3,748,550 |
| 2018-06-07 | $8.05 | $8.06 | $7.86 | $7.91 | $7.37 | 5,252,520 |
| 2018-06-06 | $7.83 | $8.16 | $7.75 | $8.10 | $7.55 | 8,404,820 |
| 2018-06-05 | $7.82 | $7.87 | $7.71 | $7.84 | $7.30 | 3,164,070 |
| 2018-06-04 | $7.83 | $7.96 | $7.70 | $7.82 | $7.29 | 3,154,900 |
| 2018-06-01 | $7.70 | $8.13 | $7.66 | $7.94 | $7.40 | 5,631,220 |
| 2018-05-31 | $7.64 | $7.80 | $7.64 | $7.77 | $7.24 | 3,827,290 |
| 2018-05-30 | $8.07 | $8.07 | $7.51 | $7.60 | $7.08 | 6,840,120 |
| 2018-05-29 | $8.23 | $8.26 | $8.09 | $8.15 | $7.59 | 5,487,030 |
| 2018-05-28 | $8.35 | $8.44 | $8.12 | $8.33 | $7.76 | 10,236,470 |
| 2018-05-25 | $8.17 | $8.17 | $8.01 | $8.14 | $7.58 | 4,500,650 |
| 2018-05-24 | $8.23 | $8.30 | $8.03 | $8.11 | $7.56 | 6,872,050 |
| 2018-05-23 | $8.40 | $8.42 | $8.20 | $8.30 | $7.73 | 10,671,470 |
| 2018-05-22 | $8.28 | $8.75 | $8.11 | $8.58 | $7.99 | 20,082,910 |
| 2018-05-21 | $8.65 | $8.65 | $8.20 | $8.21 | $7.65 | 18,310,500 |
| 2018-05-18 | $7.58 | $8.38 | $7.58 | $8.38 | $7.81 | 15,257,060 |
| 2018-05-17 | $7.53 | $7.71 | $7.53 | $7.62 | $7.10 | 3,266,610 |
| 2018-05-16 | $7.58 | $7.78 | $7.52 | $7.59 | $7.07 | 3,127,100 |
| 2018-05-15 | $7.55 | $7.61 | $7.53 | $7.58 | $7.06 | 1,554,650 |
| 2018-05-14 | $7.52 | $7.64 | $7.52 | $7.55 | $7.03 | 1,350,700 |
| 2018-05-11 | $7.70 | $7.70 | $7.55 | $7.58 | $7.06 | 1,750,300 |
| 2018-05-10 | $7.53 | $7.73 | $7.52 | $7.69 | $7.16 | 3,309,600 |
| 2018-05-09 | $7.60 | $7.65 | $7.51 | $7.55 | $7.03 | 3,244,000 |
| 2018-05-08 | $7.49 | $7.82 | $7.42 | $7.69 | $7.16 | 6,169,060 |
| 2018-05-07 | $7.31 | $7.46 | $7.31 | $7.45 | $6.94 | 2,367,300 |
| 2018-05-04 | $7.38 | $7.41 | $7.30 | $7.31 | $6.81 | 1,432,200 |
| 2018-05-03 | $7.38 | $7.48 | $7.20 | $7.41 | $6.90 | 2,325,950 |
| 2018-05-02 | $7.33 | $7.40 | $7.31 | $7.33 | $6.83 | 965,900 |
| 2018-05-01 | $7.29 | $7.29 | $7.29 | $7.29 | $6.79 | 0 |
| 2018-04-30 | $7.29 | $7.29 | $7.29 | $7.29 | $6.79 | 0 |
| 2018-04-27 | $7.33 | $7.37 | $7.26 | $7.29 | $6.79 | 1,189,200 |
| 2018-04-26 | $7.43 | $7.43 | $7.27 | $7.29 | $6.79 | 1,604,240 |
| 2018-04-25 | $7.43 | $7.50 | $7.39 | $7.44 | $6.93 | 1,558,100 |
| 2018-04-24 | $7.34 | $7.45 | $7.31 | $7.44 | $6.93 | 1,756,400 |
| 2018-04-23 | $7.37 | $7.43 | $7.30 | $7.34 | $6.84 | 1,663,500 |
| 2018-04-20 | $7.53 | $7.55 | $7.37 | $7.37 | $6.87 | 2,008,300 |
| 2018-04-19 | $7.57 | $7.59 | $7.50 | $7.53 | $7.02 | 1,394,310 |
| 2018-04-18 | $7.55 | $7.62 | $7.40 | $7.51 | $7.00 | 1,747,730 |
| 2018-04-17 | $7.59 | $7.65 | $7.50 | $7.51 | $7.00 | 2,470,030 |
| 2018-04-16 | $7.78 | $7.78 | $7.49 | $7.61 | $7.09 | 2,959,400 |
| 2018-04-13 | $7.81 | $7.86 | $7.76 | $7.79 | $7.26 | 1,501,900 |
| 2018-04-12 | $7.92 | $7.92 | $7.79 | $7.81 | $7.28 | 2,486,200 |
| 2018-04-11 | $7.94 | $7.98 | $7.88 | $7.93 | $7.39 | 2,546,500 |
| 2018-04-10 | $7.88 | $7.99 | $7.85 | $7.92 | $7.38 | 2,298,100 |
| 2018-04-09 | $7.92 | $8.03 | $7.77 | $7.88 | $7.34 | 2,712,180 |
| 2018-04-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.38 | 0 |
| 2018-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.38 | 0 |
| 2018-04-04 | $8.07 | $8.23 | $7.88 | $7.92 | $7.38 | 5,128,370 |
| 2018-04-03 | $7.75 | $8.49 | $7.70 | $8.14 | $7.58 | 9,030,270 |
| 2018-04-02 | $7.86 | $7.93 | $7.81 | $7.85 | $7.31 | 2,470,000 |
| 2018-03-30 | $7.85 | $7.89 | $7.79 | $7.86 | $7.32 | 2,446,120 |
| 2018-03-29 | $7.75 | $7.83 | $7.72 | $7.81 | $7.28 | 2,196,360 |
| 2018-03-28 | $7.72 | $7.92 | $7.65 | $7.78 | $7.25 | 2,428,300 |
| 2018-03-27 | $7.82 | $7.88 | $7.65 | $7.83 | $7.29 | 3,392,300 |
| 2018-03-26 | $7.52 | $7.79 | $7.12 | $7.70 | $7.17 | 3,945,200 |
| 2018-03-23 | $8.00 | $8.00 | $7.54 | $7.62 | $7.10 | 6,463,200 |
| 2018-03-22 | $8.18 | $8.21 | $8.09 | $8.12 | $7.56 | 3,463,200 |
| 2018-03-21 | $8.28 | $8.48 | $8.23 | $8.23 | $7.67 | 5,149,450 |
| 2018-03-20 | $8.13 | $8.39 | $8.01 | $8.31 | $7.74 | 5,512,980 |
| 2018-03-19 | $8.25 | $8.25 | $8.15 | $8.17 | $7.61 | 2,239,180 |
| 2018-03-16 | $8.12 | $8.25 | $8.11 | $8.17 | $7.61 | 2,470,600 |
| 2018-03-15 | $8.30 | $8.30 | $8.10 | $8.13 | $7.57 | 4,702,150 |
| 2018-03-14 | $8.40 | $8.45 | $8.31 | $8.32 | $7.75 | 4,268,300 |
| 2018-03-13 | $8.56 | $8.58 | $8.39 | $8.47 | $7.89 | 4,502,600 |
| 2018-03-12 | $8.55 | $8.60 | $8.51 | $8.58 | $7.99 | 6,061,720 |
| 2018-03-09 | $8.52 | $8.57 | $8.41 | $8.54 | $7.96 | 6,938,760 |
| 2018-03-08 | $8.59 | $8.66 | $8.50 | $8.60 | $8.01 | 8,521,500 |
| 2018-03-07 | $8.30 | $8.88 | $8.29 | $8.67 | $8.08 | 13,036,560 |
| 2018-03-06 | $8.32 | $8.34 | $8.13 | $8.30 | $7.73 | 5,303,710 |
| 2018-03-05 | $8.30 | $8.42 | $8.26 | $8.32 | $7.75 | 4,463,010 |
| 2018-03-02 | $8.46 | $8.66 | $8.33 | $8.34 | $7.77 | 6,867,200 |
| 2018-03-01 | $8.28 | $8.71 | $8.21 | $8.59 | $8.00 | 10,315,170 |
| 2018-02-28 | $8.36 | $8.36 | $8.12 | $8.24 | $7.68 | 4,867,600 |
| 2018-02-27 | $8.53 | $8.72 | $8.39 | $8.41 | $7.84 | 7,404,290 |
| 2018-02-26 | $8.44 | $8.90 | $8.31 | $8.59 | $8.00 | 10,071,410 |
| 2018-02-23 | $8.09 | $8.58 | $7.96 | $8.44 | $7.86 | 10,326,170 |
| 2018-02-22 | $7.80 | $8.10 | $7.80 | $8.07 | $7.52 | 4,806,680 |
| 2018-02-21 | $7.77 | $7.77 | $7.77 | $7.77 | $7.24 | 0 |
| 2018-02-20 | $7.77 | $7.77 | $7.77 | $7.77 | $7.24 | 0 |
| 2018-02-19 | $7.77 | $7.77 | $7.77 | $7.77 | $7.24 | 0 |
| 2018-02-16 | $7.77 | $7.77 | $7.77 | $7.77 | $7.24 | 0 |
| 2018-02-15 | $7.77 | $7.77 | $7.77 | $7.77 | $7.24 | 0 |
| 2018-02-14 | $7.79 | $7.80 | $7.69 | $7.77 | $7.24 | 2,268,730 |
| 2018-02-13 | $7.77 | $7.87 | $7.72 | $7.75 | $7.22 | 3,909,450 |
| 2018-02-12 | $7.63 | $7.80 | $7.63 | $7.71 | $7.18 | 4,519,310 |
| 2018-02-09 | $7.88 | $7.91 | $7.52 | $7.60 | $7.08 | 7,093,300 |
| 2018-02-08 | $8.16 | $8.20 | $8.07 | $8.12 | $7.56 | 4,392,160 |
| 2018-02-07 | $8.35 | $8.55 | $7.90 | $8.13 | $7.57 | 7,392,390 |
| 2018-02-06 | $8.45 | $8.78 | $8.18 | $8.23 | $7.67 | 8,099,550 |
| 2018-02-05 | $8.90 | $8.90 | $8.30 | $8.69 | $8.10 | 6,629,180 |
| 2018-02-02 | $9.01 | $9.21 | $9.01 | $9.07 | $8.45 | 6,825,840 |
| 2018-02-01 | $9.01 | $9.16 | $8.81 | $8.90 | $8.29 | 6,235,700 |
| 2018-01-31 | $9.49 | $9.53 | $8.93 | $8.97 | $8.36 | 9,502,070 |
| 2018-01-30 | $9.86 | $9.88 | $9.42 | $9.48 | $8.83 | 8,786,050 |
| 2018-01-29 | $9.87 | $10.09 | $9.68 | $9.88 | $9.20 | 8,412,930 |
| 2018-01-26 | $9.99 | $9.99 | $9.77 | $9.82 | $9.15 | 8,655,460 |
| 2018-01-25 | $10.29 | $10.29 | $9.88 | $10.05 | $9.36 | 14,159,780 |
| 2018-01-24 | $9.80 | $10.69 | $9.80 | $10.39 | $9.68 | 24,060,430 |
| 2018-01-23 | $9.89 | $9.92 | $9.75 | $9.78 | $9.11 | 6,807,510 |
| 2018-01-22 | $9.80 | $9.91 | $9.61 | $9.89 | $9.21 | 8,646,190 |
| 2018-01-19 | $10.05 | $10.08 | $9.80 | $9.84 | $9.17 | 10,720,290 |
| 2018-01-18 | $10.11 | $10.15 | $9.91 | $10.02 | $9.34 | 9,603,610 |
| 2018-01-17 | $10.60 | $10.65 | $9.80 | $9.96 | $9.28 | 18,752,350 |
| 2018-01-16 | $10.75 | $11.05 | $10.48 | $10.66 | $9.93 | 17,644,200 |
| 2018-01-15 | $10.83 | $11.50 | $10.50 | $10.82 | $10.08 | 23,809,920 |
| 2018-01-12 | $11.40 | $11.40 | $10.60 | $10.91 | $10.16 | 23,329,800 |
| 2018-01-11 | $12.10 | $12.48 | $11.41 | $11.44 | $10.66 | 34,111,610 |
| 2018-01-10 | $11.35 | $12.37 | $11.18 | $12.15 | $11.32 | 40,108,130 |
| 2018-01-09 | $11.14 | $11.65 | $11.02 | $11.48 | $10.70 | 30,270,100 |
| 2018-01-08 | $10.85 | $11.22 | $10.42 | $11.21 | $10.44 | 25,399,970 |
| 2018-01-05 | $11.01 | $11.10 | $10.81 | $10.85 | $10.11 | 15,433,380 |
| 2018-01-04 | $11.18 | $11.24 | $10.81 | $11.04 | $10.29 | 23,229,320 |
| 2018-01-03 | $11.41 | $11.47 | $10.90 | $11.08 | $10.32 | 29,269,780 |
| 2018-01-02 | $11.15 | $11.75 | $11.08 | $11.41 | $10.63 | 32,233,190 |
| 2018-01-01 | $11.14 | $11.14 | $11.14 | $11.14 | $10.38 | 0 |
| 2017-12-29 | $11.24 | $11.47 | $11.05 | $11.14 | $10.38 | 24,394,920 |
| 2017-12-28 | $11.47 | $11.79 | $10.78 | $11.42 | $10.64 | 39,939,790 |
| 2017-12-27 | $12.16 | $12.88 | $11.70 | $11.79 | $10.98 | 45,217,530 |
| 2017-12-26 | $11.80 | $12.80 | $11.49 | $12.53 | $11.67 | 47,890,160 |
| 2017-12-25 | $11.27 | $12.18 | $10.95 | $12.01 | $11.19 | 45,681,700 |
| 2017-12-22 | $10.20 | $11.18 | $9.85 | $11.18 | $10.42 | 42,315,770 |
| 2017-12-21 | $9.16 | $10.16 | $9.10 | $10.16 | $9.47 | 27,809,050 |
| 2017-12-20 | $8.82 | $9.25 | $8.82 | $9.24 | $8.61 | 11,189,660 |
| 2017-12-19 | $8.82 | $8.83 | $8.76 | $8.82 | $8.22 | 1,316,720 |
| 2017-12-18 | $8.75 | $8.82 | $8.63 | $8.82 | $8.22 | 2,043,220 |
| 2017-12-15 | $8.87 | $8.87 | $8.72 | $8.75 | $8.15 | 2,928,040 |
| 2017-12-14 | $8.67 | $8.95 | $8.66 | $8.86 | $8.25 | 5,307,250 |
| 2017-12-13 | $8.63 | $8.69 | $8.56 | $8.67 | $8.08 | 1,003,850 |
| 2017-12-12 | $8.78 | $8.78 | $8.63 | $8.64 | $8.05 | 1,067,480 |
| 2017-12-11 | $8.81 | $8.93 | $8.70 | $8.76 | $8.16 | 2,520,950 |
| 2017-12-08 | $8.74 | $8.88 | $8.71 | $8.79 | $8.19 | 1,997,240 |
| 2017-12-07 | $8.56 | $8.96 | $8.47 | $8.74 | $8.14 | 3,832,890 |
| 2017-12-06 | $8.55 | $8.60 | $8.38 | $8.56 | $7.97 | 1,945,710 |
| 2017-12-05 | $8.71 | $8.73 | $8.51 | $8.55 | $7.97 | 1,803,450 |
| 2017-12-04 | $8.80 | $8.90 | $8.58 | $8.64 | $8.05 | 2,212,840 |
| 2017-12-01 | $8.82 | $8.86 | $8.73 | $8.76 | $8.16 | 2,054,970 |
| 2017-11-30 | $8.67 | $8.88 | $8.62 | $8.87 | $8.26 | 3,167,140 |
| 2017-11-29 | $8.70 | $8.76 | $8.64 | $8.70 | $8.11 | 1,487,680 |
| 2017-11-28 | $8.54 | $8.64 | $8.54 | $8.63 | $8.04 | 966,300 |
| 2017-11-27 | $8.62 | $8.62 | $8.50 | $8.52 | $7.94 | 1,056,140 |
| 2017-11-24 | $8.55 | $8.72 | $8.55 | $8.61 | $8.02 | 1,145,460 |
| 2017-11-23 | $8.75 | $8.78 | $8.52 | $8.54 | $7.96 | 1,443,690 |
| 2017-11-22 | $8.70 | $8.85 | $8.67 | $8.76 | $8.16 | 1,479,390 |
| 2017-11-21 | $8.69 | $8.77 | $8.65 | $8.72 | $8.12 | 1,389,500 |
| 2017-11-20 | $8.87 | $8.87 | $8.50 | $8.73 | $8.13 | 2,126,780 |
| 2017-11-17 | $9.07 | $9.07 | $8.71 | $8.88 | $8.27 | 3,858,720 |
| 2017-11-16 | $9.13 | $9.14 | $9.03 | $9.06 | $8.44 | 1,465,400 |
| 2017-11-15 | $9.10 | $9.14 | $9.07 | $9.10 | $8.48 | 1,339,020 |
| 2017-11-14 | $9.15 | $9.17 | $9.05 | $9.10 | $8.48 | 1,949,200 |
| 2017-11-13 | $9.26 | $9.29 | $9.15 | $9.17 | $8.54 | 2,012,110 |
| 2017-11-10 | $9.26 | $9.27 | $9.20 | $9.27 | $8.64 | 1,894,770 |
| 2017-11-09 | $9.32 | $9.32 | $9.21 | $9.27 | $8.64 | 2,039,560 |
| 2017-11-08 | $9.36 | $9.48 | $9.31 | $9.32 | $8.68 | 2,984,900 |
| 2017-11-07 | $9.36 | $9.38 | $9.27 | $9.38 | $8.74 | 2,028,530 |
| 2017-11-06 | $9.32 | $9.38 | $9.18 | $9.37 | $8.73 | 2,467,890 |
| 2017-11-03 | $9.40 | $9.40 | $9.21 | $9.32 | $8.68 | 3,537,540 |
| 2017-11-02 | $9.69 | $9.78 | $9.30 | $9.38 | $8.74 | 8,111,500 |
| 2017-11-01 | $9.06 | $9.30 | $9.04 | $9.28 | $8.65 | 3,710,770 |
| 2017-10-31 | $9.06 | $9.11 | $9.01 | $9.07 | $8.45 | 1,635,290 |
| 2017-10-30 | $9.15 | $9.19 | $8.98 | $9.06 | $8.44 | 2,254,000 |
| 2017-10-27 | $9.17 | $9.25 | $9.13 | $9.17 | $8.54 | 1,587,300 |
| 2017-10-26 | $9.18 | $9.20 | $9.12 | $9.18 | $8.55 | 1,249,240 |
| 2017-10-25 | $9.12 | $9.16 | $9.09 | $9.16 | $8.53 | 977,170 |
| 2017-10-24 | $9.21 | $9.21 | $9.04 | $9.12 | $8.50 | 1,252,900 |
| 2017-10-23 | $9.22 | $9.22 | $9.13 | $9.17 | $8.54 | 872,890 |
| 2017-10-20 | $9.18 | $9.20 | $9.12 | $9.14 | $8.52 | 1,279,500 |
| 2017-10-19 | $9.13 | $9.20 | $9.04 | $9.12 | $8.50 | 1,808,290 |
| 2017-10-18 | $9.25 | $9.32 | $9.20 | $9.21 | $8.58 | 1,903,660 |
| 2017-10-17 | $9.21 | $9.60 | $9.10 | $9.32 | $8.68 | 4,074,270 |
| 2017-10-16 | $9.32 | $9.38 | $9.16 | $9.21 | $8.58 | 3,094,390 |
| 2017-10-13 | $9.19 | $9.27 | $9.14 | $9.26 | $8.63 | 2,133,400 |
| 2017-10-12 | $9.20 | $9.24 | $9.14 | $9.18 | $8.55 | 1,511,920 |
| 2017-10-11 | $9.22 | $9.27 | $9.18 | $9.21 | $8.58 | 1,467,200 |
| 2017-10-10 | $9.20 | $9.23 | $9.15 | $9.22 | $8.59 | 1,351,120 |
| 2017-10-09 | $9.00 | $9.25 | $9.00 | $9.20 | $8.57 | 2,580,840 |
| 2017-10-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 0 |
| 2017-10-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 0 |
| 2017-10-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 0 |
| 2017-10-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 0 |
| 2017-10-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.38 | 0 |
| 2017-09-29 | $9.04 | $9.07 | $8.98 | $9.00 | $8.38 | 2,376,970 |
| 2017-09-28 | $9.07 | $9.09 | $9.02 | $9.03 | $8.41 | 1,356,990 |
| 2017-09-27 | $9.00 | $9.08 | $8.97 | $9.08 | $8.46 | 1,464,700 |
| 2017-09-26 | $9.08 | $9.09 | $9.00 | $9.02 | $8.40 | 2,221,750 |
| 2017-09-25 | $9.28 | $9.28 | $9.08 | $9.08 | $8.46 | 2,776,330 |
| 2017-09-22 | $9.36 | $9.38 | $9.30 | $9.31 | $8.67 | 1,466,740 |
| 2017-09-21 | $9.46 | $9.46 | $9.38 | $9.39 | $8.75 | 1,553,900 |
| 2017-09-20 | $9.49 | $9.49 | $9.39 | $9.44 | $8.79 | 1,460,560 |
| 2017-09-19 | $9.43 | $9.51 | $9.43 | $9.47 | $8.82 | 1,299,980 |
| 2017-09-18 | $9.55 | $9.59 | $9.45 | $9.47 | $8.82 | 2,202,220 |
| 2017-09-15 | $9.53 | $9.63 | $9.52 | $9.56 | $8.91 | 2,374,290 |
| 2017-09-14 | $9.52 | $9.65 | $9.52 | $9.59 | $8.93 | 3,297,080 |
| 2017-09-13 | $9.45 | $9.53 | $9.41 | $9.52 | $8.87 | 2,292,590 |
| 2017-09-12 | $9.44 | $9.51 | $9.40 | $9.41 | $8.77 | 2,055,090 |
| 2017-09-11 | $9.38 | $9.45 | $9.37 | $9.44 | $8.79 | 2,050,810 |
| 2017-09-08 | $9.43 | $9.50 | $9.37 | $9.44 | $8.79 | 2,542,360 |
| 2017-09-07 | $9.48 | $9.55 | $9.45 | $9.46 | $8.81 | 2,057,570 |
| 2017-09-06 | $9.49 | $9.56 | $9.42 | $9.53 | $8.88 | 1,912,300 |
| 2017-09-05 | $9.59 | $9.59 | $9.50 | $9.51 | $8.86 | 1,951,470 |
| 2017-09-04 | $9.60 | $9.60 | $9.50 | $9.55 | $8.90 | 2,391,010 |
| 2017-09-01 | $9.64 | $9.75 | $9.59 | $9.62 | $8.96 | 3,510,770 |
| 2017-08-31 | $9.58 | $9.74 | $9.55 | $9.64 | $8.98 | 3,249,600 |
| 2017-08-30 | $9.68 | $9.77 | $9.00 | $9.63 | $8.97 | 5,261,410 |
| 2017-08-29 | $9.43 | $10.20 | $9.43 | $9.78 | $9.11 | 7,606,730 |
| 2017-08-28 | $9.40 | $9.55 | $9.36 | $9.49 | $8.84 | 2,737,920 |
| 2017-08-25 | $9.29 | $9.43 | $9.25 | $9.38 | $8.74 | 1,899,600 |
| 2017-08-24 | $9.44 | $9.44 | $9.27 | $9.30 | $8.66 | 2,541,400 |
| 2017-08-23 | $9.45 | $9.55 | $9.43 | $9.47 | $8.82 | 2,096,760 |
| 2017-08-22 | $9.58 | $9.62 | $9.44 | $9.46 | $8.81 | 3,078,300 |
| 2017-08-21 | $9.68 | $9.68 | $9.51 | $9.63 | $8.97 | 4,111,960 |
| 2017-08-18 | $9.23 | $9.78 | $9.22 | $9.60 | $8.94 | 10,199,350 |
| 2017-08-17 | $9.17 | $9.28 | $9.16 | $9.28 | $8.65 | 3,283,440 |
| 2017-08-16 | $9.16 | $9.18 | $9.09 | $9.18 | $8.55 | 2,010,530 |
| 2017-08-15 | $9.17 | $9.22 | $9.12 | $9.17 | $8.54 | 2,016,970 |
| 2017-08-14 | $9.07 | $9.18 | $9.01 | $9.17 | $8.54 | 2,121,690 |
| 2017-08-11 | $9.04 | $9.13 | $9.00 | $9.06 | $8.44 | 1,972,390 |
| 2017-08-10 | $9.16 | $9.16 | $9.00 | $9.09 | $8.47 | 2,613,600 |
| 2017-08-09 | $9.10 | $9.17 | $9.08 | $9.15 | $8.52 | 1,868,800 |
| 2017-08-08 | $9.18 | $9.19 | $9.08 | $9.10 | $8.48 | 1,857,510 |
| 2017-08-07 | $9.10 | $9.17 | $9.10 | $9.15 | $8.52 | 1,140,630 |
| 2017-08-04 | $9.09 | $9.13 | $9.07 | $9.10 | $8.48 | 1,536,600 |
| 2017-08-03 | $9.08 | $9.13 | $9.04 | $9.10 | $8.48 | 1,407,700 |
| 2017-08-02 | $9.15 | $9.15 | $9.05 | $9.06 | $8.44 | 1,703,470 |
| 2017-08-01 | $9.12 | $9.13 | $9.08 | $9.11 | $8.49 | 1,512,240 |
| 2017-07-31 | $9.13 | $9.16 | $9.09 | $9.12 | $8.50 | 1,643,390 |
| 2017-07-28 | $9.17 | $9.21 | $9.12 | $9.13 | $8.51 | 1,388,220 |
| 2017-07-27 | $9.15 | $9.21 | $9.06 | $9.17 | $8.54 | 1,589,200 |
| 2017-07-26 | $9.10 | $9.13 | $9.05 | $9.11 | $8.49 | 1,002,970 |
| 2017-07-25 | $9.18 | $9.18 | $9.07 | $9.11 | $8.49 | 1,615,390 |
| 2017-07-24 | $9.29 | $9.29 | $9.11 | $9.18 | $8.55 | 1,742,560 |
| 2017-07-21 | $9.12 | $9.23 | $9.02 | $9.17 | $8.54 | 2,042,620 |
| 2017-07-20 | $9.12 | $9.12 | $9.04 | $9.11 | $8.49 | 2,077,600 |
| 2017-07-19 | $8.85 | $9.08 | $8.83 | $9.05 | $8.43 | 1,812,980 |
| 2017-07-18 | $8.80 | $8.92 | $8.76 | $8.88 | $8.27 | 1,910,360 |
| 2017-07-17 | $9.41 | $9.41 | $8.80 | $8.81 | $8.21 | 5,873,210 |
| 2017-07-14 | $9.48 | $9.48 | $9.40 | $9.44 | $8.79 | 983,000 |
| 2017-07-13 | $9.37 | $9.51 | $9.31 | $9.49 | $8.84 | 1,691,070 |
| 2017-07-12 | $9.49 | $9.55 | $9.28 | $9.38 | $8.74 | 2,115,160 |
| 2017-07-11 | $9.61 | $9.63 | $9.52 | $9.53 | $8.88 | 1,620,560 |
| 2017-07-10 | $9.57 | $9.64 | $9.51 | $9.60 | $8.94 | 2,135,900 |
| 2017-07-07 | $9.54 | $9.58 | $9.51 | $9.57 | $8.92 | 2,077,470 |
| 2017-07-06 | $9.70 | $9.70 | $9.45 | $9.54 | $8.89 | 2,914,820 |
| 2017-07-05 | $9.55 | $9.68 | $9.51 | $9.68 | $9.02 | 3,862,820 |
| 2017-07-04 | $9.42 | $9.55 | $9.42 | $9.55 | $8.90 | 1,824,510 |
| 2017-07-03 | $9.40 | $9.47 | $9.40 | $9.46 | $8.81 | 1,634,940 |
| 2017-06-30 | $9.38 | $9.45 | $9.37 | $9.43 | $8.79 | 1,305,690 |
| 2017-06-29 | $9.38 | $9.49 | $9.38 | $9.42 | $8.78 | 1,462,340 |
| 2017-06-28 | $9.52 | $9.52 | $9.37 | $9.41 | $8.77 | 1,469,680 |
| 2017-06-27 | $9.49 | $9.56 | $9.47 | $9.53 | $8.88 | 1,425,810 |
| 2017-06-26 | $9.43 | $9.50 | $9.33 | $9.49 | $8.84 | 1,792,170 |
| 2017-06-23 | $9.40 | $9.47 | $9.27 | $9.40 | $8.76 | 1,961,800 |
| 2017-06-22 | $9.62 | $9.63 | $9.40 | $9.40 | $8.76 | 2,099,160 |
| 2017-06-21 | $9.69 | $9.71 | $9.55 | $9.63 | $8.97 | 2,076,410 |
| 2017-06-20 | $9.59 | $9.74 | $9.59 | $9.66 | $9.00 | 2,696,480 |
| 2017-06-19 | $9.53 | $9.60 | $9.49 | $9.59 | $8.93 | 1,577,980 |
| 2017-06-16 | $9.60 | $9.65 | $9.52 | $9.53 | $8.88 | 1,747,600 |
| 2017-06-15 | $9.49 | $9.73 | $9.48 | $9.69 | $8.91 | 3,060,300 |
| 2017-06-14 | $9.53 | $9.58 | $9.50 | $9.54 | $8.77 | 1,560,940 |
| 2017-06-13 | $9.49 | $9.54 | $9.41 | $9.54 | $8.77 | 1,353,820 |
| 2017-06-12 | $9.53 | $9.53 | $9.42 | $9.43 | $8.67 | 1,577,500 |
| 2017-06-09 | $9.53 | $9.54 | $9.43 | $9.53 | $8.76 | 1,509,010 |
| 2017-06-08 | $9.59 | $9.61 | $9.50 | $9.53 | $8.76 | 1,822,910 |
| 2017-06-07 | $9.46 | $9.59 | $9.41 | $9.59 | $8.81 | 2,652,630 |
| 2017-06-06 | $9.39 | $9.52 | $9.33 | $9.48 | $8.71 | 1,484,880 |
| 2017-06-05 | $9.30 | $9.43 | $9.30 | $9.40 | $8.64 | 1,359,700 |
| 2017-06-02 | $9.22 | $9.33 | $9.12 | $9.31 | $8.56 | 1,589,680 |
| 2017-06-01 | $9.46 | $9.49 | $9.19 | $9.20 | $8.46 | 2,068,380 |
| 2017-05-31 | $9.53 | $9.64 | $9.48 | $9.49 | $8.72 | 1,710,000 |
| 2017-05-30 | $9.48 | $9.48 | $9.48 | $9.48 | $8.71 | 0 |
| 2017-05-29 | $9.48 | $9.48 | $9.48 | $9.48 | $8.71 | 0 |
| 2017-05-26 | $9.50 | $9.55 | $9.44 | $9.48 | $8.71 | 2,053,500 |
| 2017-05-25 | $9.52 | $9.53 | $9.30 | $9.49 | $8.72 | 3,052,850 |
| 2017-05-24 | $9.58 | $9.61 | $9.25 | $9.49 | $8.72 | 3,316,330 |
| 2017-05-23 | $10.15 | $10.15 | $9.64 | $9.68 | $8.90 | 4,438,250 |
| 2017-05-22 | $10.54 | $10.66 | $10.20 | $10.25 | $9.42 | 3,685,100 |
| 2017-05-19 | $10.20 | $10.65 | $10.17 | $10.48 | $9.63 | 4,600,500 |
| 2017-05-18 | $10.27 | $10.30 | $10.15 | $10.20 | $9.37 | 2,304,360 |
| 2017-05-17 | $10.36 | $10.43 | $10.28 | $10.32 | $9.49 | 2,162,090 |
| 2017-05-16 | $10.16 | $10.37 | $10.01 | $10.34 | $9.50 | 1,979,190 |
| 2017-05-15 | $10.20 | $10.26 | $10.12 | $10.16 | $9.34 | 1,217,100 |
| 2017-05-12 | $10.20 | $10.22 | $10.05 | $10.18 | $9.36 | 1,536,930 |
| 2017-05-11 | $10.10 | $10.19 | $9.97 | $10.12 | $9.30 | 2,674,120 |
| 2017-05-10 | $10.28 | $10.35 | $10.11 | $10.14 | $9.32 | 1,664,280 |
| 2017-05-09 | $10.18 | $10.30 | $10.11 | $10.28 | $9.45 | 1,628,860 |
| 2017-05-08 | $10.57 | $10.57 | $10.16 | $10.17 | $9.35 | 1,789,640 |
| 2017-05-05 | $10.54 | $10.64 | $10.51 | $10.54 | $9.69 | 1,313,920 |
| 2017-05-04 | $10.73 | $10.78 | $10.55 | $10.61 | $9.75 | 2,387,660 |
| 2017-05-03 | $10.50 | $10.77 | $10.47 | $10.75 | $9.88 | 2,941,910 |
| 2017-05-02 | $10.57 | $10.60 | $10.47 | $10.49 | $9.64 | 1,704,890 |
| 2017-05-01 | $10.57 | $10.57 | $10.57 | $10.57 | $9.71 | 0 |
| 2017-04-28 | $10.50 | $10.59 | $10.45 | $10.57 | $9.71 | 2,361,870 |
| 2017-04-27 | $10.29 | $10.53 | $10.25 | $10.51 | $9.66 | 3,377,050 |
| 2017-04-26 | $10.25 | $10.38 | $10.21 | $10.31 | $9.48 | 1,943,400 |
| 2017-04-25 | $10.20 | $10.32 | $10.13 | $10.23 | $9.40 | 2,239,350 |
| 2017-04-24 | $10.85 | $10.86 | $10.13 | $10.15 | $9.33 | 4,531,520 |
| 2017-04-21 | $11.10 | $11.17 | $10.82 | $10.83 | $9.95 | 2,991,460 |
| 2017-04-20 | $11.30 | $11.40 | $11.03 | $11.10 | $10.20 | 3,872,490 |
| 2017-04-19 | $11.83 | $11.84 | $11.27 | $11.30 | $10.39 | 4,920,900 |
| 2017-04-18 | $12.16 | $12.16 | $11.83 | $11.83 | $10.87 | 2,870,890 |
| 2017-04-17 | $12.34 | $12.34 | $11.93 | $12.07 | $11.09 | 4,232,060 |
| 2017-04-14 | $12.43 | $12.50 | $12.25 | $12.31 | $11.31 | 3,317,100 |
| 2017-04-13 | $12.35 | $12.55 | $12.31 | $12.51 | $11.50 | 4,495,650 |
| 2017-04-12 | $12.29 | $12.45 | $12.16 | $12.36 | $11.36 | 4,481,590 |
| 2017-04-11 | $12.30 | $12.35 | $12.11 | $12.27 | $11.28 | 3,289,120 |
| 2017-04-10 | $12.25 | $12.47 | $12.20 | $12.30 | $11.30 | 3,405,860 |
| 2017-04-07 | $12.35 | $12.35 | $12.23 | $12.27 | $11.28 | 2,569,580 |
| 2017-04-06 | $12.41 | $12.44 | $12.33 | $12.35 | $11.35 | 2,749,100 |
| 2017-04-05 | $12.14 | $12.42 | $12.08 | $12.37 | $11.37 | 3,777,860 |
| 2017-04-04 | $12.13 | $12.13 | $12.13 | $12.13 | $11.15 | 0 |
| 2017-04-03 | $12.13 | $12.13 | $12.13 | $12.13 | $11.15 | 0 |
| 2017-03-31 | $12.23 | $12.29 | $12.06 | $12.13 | $11.15 | 2,181,610 |
| 2017-03-30 | $12.40 | $12.40 | $12.14 | $12.20 | $11.21 | 3,776,970 |
| 2017-03-29 | $12.56 | $12.60 | $12.40 | $12.41 | $11.41 | 2,846,730 |
| 2017-03-28 | $12.55 | $12.68 | $12.52 | $12.57 | $11.55 | 1,984,110 |
| 2017-03-27 | $12.43 | $12.65 | $12.41 | $12.59 | $11.57 | 3,579,920 |
| 2017-03-24 | $12.44 | $12.46 | $12.31 | $12.45 | $11.44 | 2,815,400 |
| 2017-03-23 | $12.56 | $12.58 | $12.31 | $12.40 | $11.40 | 3,819,350 |
| 2017-03-22 | $12.65 | $12.68 | $12.48 | $12.55 | $11.53 | 3,966,540 |
| 2017-03-21 | $12.83 | $12.83 | $12.68 | $12.72 | $11.69 | 2,943,720 |
| 2017-03-20 | $12.76 | $12.84 | $12.73 | $12.81 | $11.77 | 2,569,430 |
| 2017-03-17 | $12.80 | $12.93 | $12.77 | $12.80 | $11.76 | 4,828,200 |
| 2017-03-16 | $12.67 | $12.87 | $12.67 | $12.83 | $11.79 | 3,870,020 |
| 2017-03-15 | $12.68 | $12.73 | $12.62 | $12.65 | $11.63 | 2,774,090 |
| 2017-03-14 | $12.80 | $12.85 | $12.71 | $12.72 | $11.69 | 3,095,460 |
| 2017-03-13 | $12.86 | $12.93 | $12.63 | $12.85 | $11.81 | 3,725,300 |
| 2017-03-10 | $12.84 | $12.93 | $12.81 | $12.85 | $11.81 | 2,213,100 |
| 2017-03-09 | $12.95 | $12.99 | $12.79 | $12.84 | $11.80 | 3,274,900 |
| 2017-03-08 | $13.11 | $13.14 | $12.92 | $12.96 | $11.91 | 3,638,500 |
| 2017-03-07 | $12.94 | $13.17 | $12.90 | $13.09 | $12.03 | 5,953,100 |
| 2017-03-06 | $12.76 | $12.95 | $12.76 | $12.94 | $11.89 | 2,886,300 |
| 2017-03-03 | $12.78 | $12.82 | $12.67 | $12.74 | $11.71 | 3,986,470 |
| 2017-03-02 | $13.05 | $13.09 | $12.85 | $12.86 | $11.82 | 5,208,040 |
| 2017-03-01 | $13.05 | $13.13 | $13.03 | $13.04 | $11.99 | 3,978,940 |
| 2017-02-28 | $13.11 | $13.17 | $13.01 | $13.09 | $12.03 | 3,698,580 |
| 2017-02-27 | $13.30 | $13.34 | $13.06 | $13.11 | $12.05 | 6,364,670 |
| 2017-02-24 | $13.20 | $13.38 | $13.10 | $13.37 | $12.29 | 11,925,720 |
| 2017-02-23 | $13.10 | $13.20 | $12.90 | $13.18 | $12.11 | 6,620,450 |
| 2017-02-22 | $12.94 | $13.13 | $12.93 | $13.10 | $12.04 | 5,784,820 |
| 2017-02-21 | $12.90 | $12.96 | $12.82 | $12.93 | $11.88 | 3,890,560 |
| 2017-02-20 | $12.78 | $12.91 | $12.75 | $12.90 | $11.86 | 3,087,220 |
| 2017-02-17 | $13.17 | $13.17 | $12.76 | $12.78 | $11.75 | 7,966,320 |
| 2017-02-16 | $13.03 | $13.24 | $13.02 | $13.18 | $12.11 | 5,251,280 |
| 2017-02-15 | $13.16 | $13.39 | $13.02 | $13.13 | $12.07 | 7,967,090 |
| 2017-02-14 | $13.00 | $13.23 | $13.00 | $13.17 | $12.10 | 5,468,720 |
| 2017-02-13 | $12.98 | $13.09 | $12.91 | $13.06 | $12.00 | 4,440,200 |
| 2017-02-10 | $13.11 | $13.18 | $13.02 | $13.03 | $11.98 | 5,656,420 |
| 2017-02-09 | $13.05 | $13.12 | $12.92 | $13.09 | $12.03 | 7,378,930 |
| 2017-02-08 | $12.59 | $13.33 | $12.59 | $13.15 | $12.09 | 12,042,230 |
| 2017-02-07 | $12.59 | $12.61 | $12.50 | $12.59 | $11.57 | 4,004,570 |
| 2017-02-06 | $12.44 | $12.60 | $12.42 | $12.58 | $11.56 | 3,316,160 |
| 2017-02-03 | $12.57 | $12.60 | $12.40 | $12.44 | $11.43 | 2,462,940 |
| 2017-02-02 | $12.50 | $12.50 | $12.50 | $12.50 | $11.49 | 0 |
| 2017-02-01 | $12.50 | $12.50 | $12.50 | $12.50 | $11.49 | 0 |
| 2017-01-31 | $12.50 | $12.50 | $12.50 | $12.50 | $11.49 | 0 |
| 2017-01-30 | $12.50 | $12.50 | $12.50 | $12.50 | $11.49 | 0 |
| 2017-01-27 | $12.50 | $12.50 | $12.50 | $12.50 | $11.49 | 0 |
| 2017-01-26 | $12.38 | $12.50 | $12.38 | $12.50 | $11.49 | 2,716,620 |
| 2017-01-25 | $12.40 | $12.48 | $12.32 | $12.36 | $11.36 | 3,127,500 |
| 2017-01-24 | $12.58 | $12.59 | $12.35 | $12.39 | $11.39 | 3,614,600 |
| 2017-01-23 | $12.43 | $12.68 | $12.42 | $12.56 | $11.54 | 4,145,200 |
| 2017-01-20 | $12.33 | $12.59 | $12.27 | $12.45 | $11.44 | 4,706,030 |
| 2017-01-19 | $12.40 | $12.46 | $12.21 | $12.33 | $11.33 | 4,558,000 |
| 2017-01-18 | $12.54 | $12.76 | $12.42 | $12.45 | $11.44 | 5,402,140 |
| 2017-01-17 | $12.32 | $12.66 | $12.10 | $12.59 | $11.57 | 6,474,300 |
| 2017-01-16 | $13.31 | $13.31 | $12.04 | $12.37 | $11.37 | 11,199,240 |
| 2017-01-13 | $13.76 | $13.94 | $13.34 | $13.38 | $12.30 | 9,427,870 |
| 2017-01-12 | $14.31 | $14.35 | $13.84 | $13.86 | $12.74 | 14,984,450 |
| 2017-01-11 | $14.98 | $15.50 | $14.38 | $14.43 | $13.26 | 28,465,250 |
| 2017-01-10 | $14.09 | $14.78 | $14.03 | $14.52 | $13.35 | 24,085,920 |
| 2017-01-09 | $13.67 | $14.18 | $13.58 | $14.15 | $13.01 | 12,536,180 |
| 2017-01-06 | $13.88 | $14.09 | $13.78 | $13.80 | $12.68 | 10,670,520 |
| 2017-01-05 | $13.55 | $14.20 | $13.41 | $13.94 | $12.81 | 12,764,540 |
| 2017-01-04 | $13.49 | $13.56 | $13.32 | $13.56 | $12.46 | 5,978,290 |
| 2017-01-03 | $13.24 | $13.53 | $13.24 | $13.49 | $12.40 | 5,394,220 |
| 2017-01-02 | $13.19 | $13.19 | $13.19 | $13.19 | $12.12 | 0 |
| 2016-12-30 | $13.18 | $13.32 | $13.17 | $13.19 | $12.12 | 4,000,800 |
| 2016-12-29 | $13.45 | $13.47 | $13.16 | $13.22 | $12.15 | 6,627,240 |
| 2016-12-28 | $13.58 | $13.66 | $13.42 | $13.50 | $12.41 | 5,778,020 |
| 2016-12-27 | $13.69 | $13.69 | $13.44 | $13.53 | $12.44 | 7,510,570 |
| 2016-12-26 | $13.70 | $13.86 | $13.16 | $13.77 | $12.66 | 9,753,090 |
| 2016-12-23 | $14.45 | $14.45 | $13.89 | $13.90 | $12.78 | 13,989,410 |
| 2016-12-22 | $14.40 | $14.86 | $14.27 | $14.51 | $13.34 | 27,756,160 |
| 2016-12-21 | $13.33 | $14.65 | $13.33 | $14.41 | $13.24 | 29,472,220 |
| 2016-12-20 | $13.14 | $13.33 | $12.95 | $13.32 | $12.24 | 7,597,090 |
| 2016-12-19 | $13.28 | $13.36 | $13.03 | $13.10 | $12.04 | 5,637,700 |
| 2016-12-16 | $13.23 | $13.46 | $13.13 | $13.35 | $12.27 | 7,986,970 |
| 2016-12-15 | $12.99 | $13.24 | $12.90 | $13.23 | $12.16 | 8,012,310 |
| 2016-12-14 | $12.95 | $13.34 | $12.90 | $13.09 | $12.03 | 8,999,340 |
| 2016-12-13 | $12.85 | $12.99 | $12.62 | $12.96 | $11.91 | 8,014,280 |
| 2016-12-12 | $14.03 | $14.05 | $12.88 | $12.98 | $11.93 | 12,295,650 |
| 2016-12-09 | $13.96 | $14.08 | $13.86 | $13.93 | $12.80 | 6,927,900 |
| 2016-12-08 | $14.20 | $14.22 | $13.91 | $13.94 | $12.81 | 7,072,640 |
| 2016-12-07 | $14.16 | $14.24 | $14.04 | $14.18 | $13.03 | 6,799,990 |
| 2016-12-06 | $13.90 | $14.16 | $13.87 | $14.13 | $12.99 | 8,244,160 |
| 2016-12-05 | $13.97 | $13.99 | $13.80 | $13.85 | $12.73 | 6,922,100 |
| 2016-12-02 | $14.47 | $14.50 | $13.96 | $14.02 | $12.89 | 11,324,240 |
| 2016-12-01 | $14.41 | $14.57 | $14.27 | $14.48 | $13.31 | 9,580,100 |
| 2016-11-30 | $14.61 | $14.61 | $14.21 | $14.32 | $13.16 | 12,665,690 |
| 2016-11-29 | $14.80 | $15.05 | $14.66 | $14.67 | $13.48 | 11,240,200 |
| 2016-11-28 | $14.99 | $15.00 | $14.79 | $14.87 | $13.67 | 9,738,560 |
| 2016-11-25 | $15.20 | $15.23 | $14.63 | $14.98 | $13.77 | 16,612,860 |
| 2016-11-24 | $15.73 | $15.75 | $15.11 | $15.16 | $13.93 | 20,909,900 |
| 2016-11-23 | $15.75 | $15.83 | $15.62 | $15.76 | $14.49 | 17,294,140 |
| 2016-11-22 | $15.75 | $15.76 | $15.51 | $15.71 | $14.44 | 19,023,960 |
| 2016-11-21 | $16.05 | $16.08 | $15.51 | $15.66 | $14.39 | 28,845,140 |
| 2016-11-18 | $16.54 | $16.54 | $15.95 | $16.14 | $14.83 | 39,886,580 |
| 2016-11-17 | $16.75 | $17.50 | $16.63 | $16.71 | $15.36 | 55,622,740 |
| 2016-11-16 | $20.52 | $21.40 | $18.48 | $18.48 | $16.98 | 90,026,370 |
| 2016-11-15 | $18.66 | $20.53 | $17.90 | $20.53 | $18.87 | 45,202,530 |
| 2016-11-14 | $16.90 | $18.66 | $16.30 | $18.66 | $17.15 | 51,208,210 |
| 2016-11-11 | $17.04 | $17.37 | $16.81 | $16.96 | $15.59 | 12,305,220 |
| 2016-11-10 | $15.88 | $17.28 | $15.88 | $17.05 | $15.67 | 22,741,100 |
| 2016-11-09 | $16.15 | $16.22 | $15.77 | $15.86 | $14.58 | 4,410,910 |
| 2016-11-08 | $16.13 | $16.30 | $15.93 | $16.14 | $14.83 | 4,619,110 |
| 2016-11-07 | $15.89 | $16.29 | $15.72 | $16.20 | $14.89 | 6,643,650 |
| 2016-11-04 | $15.38 | $15.92 | $15.32 | $15.89 | $14.60 | 9,343,460 |
| 2016-11-03 | $14.99 | $15.47 | $14.91 | $15.37 | $14.13 | 6,293,530 |
| 2016-11-02 | $15.35 | $15.35 | $14.91 | $14.99 | $13.78 | 2,833,120 |
| 2016-11-01 | $14.94 | $15.15 | $14.80 | $15.12 | $13.90 | 3,032,080 |
| 2016-10-31 | $14.55 | $15.06 | $14.17 | $14.96 | $13.75 | 0 |
| 2016-10-28 | $15.34 | $15.52 | $14.51 | $14.57 | $13.39 | 5,955,650 |
| 2016-10-27 | $15.30 | $15.61 | $15.18 | $15.39 | $14.14 | 4,890,830 |
| 2016-10-26 | $15.18 | $15.58 | $15.00 | $15.41 | $14.16 | 7,974,170 |
| 2016-10-25 | $15.04 | $15.30 | $15.04 | $15.19 | $13.96 | 4,191,530 |
| 2016-10-24 | $15.47 | $15.56 | $15.00 | $15.27 | $14.03 | 14,183,040 |
| 2016-10-21 | $15.42 | $15.68 | $15.05 | $15.19 | $13.96 | 4,302,890 |
| 2016-10-20 | $15.61 | $15.97 | $15.39 | $15.55 | $14.29 | 5,578,900 |
| 2016-10-19 | $15.29 | $15.94 | $15.19 | $15.68 | $14.41 | 5,485,910 |
| 2016-10-18 | $15.16 | $15.52 | $15.04 | $15.36 | $14.12 | 4,377,450 |
| 2016-10-17 | $15.55 | $15.75 | $15.04 | $15.24 | $14.01 | 7,300,330 |
| 2016-10-14 | $15.92 | $16.56 | $15.62 | $15.77 | $14.49 | 10,630,130 |
| 2016-10-13 | $15.90 | $16.26 | $15.54 | $15.76 | $14.49 | 11,179,060 |
| 2016-10-12 | $15.00 | $16.11 | $14.90 | $15.94 | $14.65 | 16,488,890 |
| 2016-10-11 | $14.11 | $15.21 | $13.88 | $15.17 | $13.94 | 15,300,970 |
| 2016-10-10 | $14.00 | $14.37 | $13.72 | $13.89 | $12.77 | 4,337,770 |
| 2016-10-07 | $13.69 | $13.69 | $13.69 | $13.69 | $12.58 | 0 |
| 2016-10-06 | $13.69 | $13.69 | $13.69 | $13.69 | $12.58 | 0 |
| 2016-10-05 | $13.69 | $13.69 | $13.69 | $13.69 | $12.58 | 0 |
| 2016-10-04 | $13.69 | $13.69 | $13.69 | $13.69 | $12.58 | 0 |
| 2016-10-03 | $13.69 | $13.69 | $13.69 | $13.69 | $12.58 | 0 |
| 2016-09-30 | $13.96 | $13.98 | $13.64 | $13.69 | $12.58 | 2,639,100 |
| 2016-09-29 | $13.90 | $14.10 | $13.60 | $13.70 | $12.59 | 4,630,450 |
| 2016-09-28 | $14.13 | $14.37 | $13.90 | $13.97 | $12.84 | 4,766,820 |
| 2016-09-27 | $13.96 | $14.08 | $13.65 | $13.99 | $12.86 | 5,259,650 |
| 2016-09-26 | $13.98 | $14.28 | $13.55 | $13.89 | $12.77 | 6,066,670 |
| 2016-09-23 | $14.80 | $15.07 | $13.55 | $14.01 | $12.88 | 12,198,440 |
| 2016-09-22 | $14.80 | $15.12 | $14.52 | $14.87 | $13.67 | 9,359,620 |
| 2016-09-21 | $13.91 | $14.87 | $13.88 | $14.79 | $13.59 | 12,776,200 |
| 2016-09-20 | $14.32 | $14.35 | $13.90 | $14.01 | $12.88 | 6,144,510 |
| 2016-09-19 | $13.56 | $14.34 | $13.56 | $14.30 | $13.14 | 10,420,280 |
| 2016-09-16 | $13.67 | $13.67 | $13.67 | $13.67 | $12.56 | 0 |
| 2016-09-15 | $13.67 | $13.67 | $13.67 | $13.67 | $12.56 | 0 |
| 2016-09-14 | $12.83 | $14.28 | $12.83 | $13.67 | $12.56 | 12,723,730 |
| 2016-09-13 | $13.02 | $13.10 | $12.70 | $13.04 | $11.99 | 6,100,460 |
| 2016-09-12 | $12.64 | $13.20 | $12.46 | $12.97 | $11.92 | 13,556,560 |
| 2016-09-09 | $12.21 | $13.40 | $12.15 | $12.96 | $11.91 | 10,032,780 |
| 2016-09-08 | $12.18 | $12.45 | $11.96 | $12.28 | $11.29 | 9,264,110 |
| 2016-09-07 | $11.95 | $12.46 | $11.88 | $12.29 | $11.30 | 10,340,660 |
| 2016-09-06 | $11.55 | $11.98 | $11.40 | $11.95 | $10.98 | 9,017,100 |
| 2016-09-05 | $11.78 | $11.80 | $11.46 | $11.57 | $10.63 | 5,550,340 |
| 2016-09-02 | $11.37 | $11.79 | $11.31 | $11.74 | $10.79 | 9,147,460 |
| 2016-09-01 | $11.66 | $12.05 | $11.35 | $11.43 | $10.51 | 15,023,960 |
| 2016-08-31 | $11.42 | $11.96 | $11.37 | $11.67 | $10.73 | 13,168,910 |
| 2016-08-30 | $11.50 | $11.58 | $11.29 | $11.42 | $10.50 | 8,447,510 |
| 2016-08-29 | $11.47 | $11.65 | $11.25 | $11.57 | $10.63 | 13,460,830 |
| 2016-08-26 | $10.98 | $11.66 | $10.90 | $11.47 | $10.54 | 22,984,270 |
| 2016-08-25 | $10.57 | $11.30 | $10.46 | $11.11 | $10.21 | 22,139,450 |
| 2016-08-24 | $10.27 | $10.78 | $10.27 | $10.59 | $9.73 | 13,098,060 |
| 2016-08-23 | $10.40 | $10.47 | $10.30 | $10.37 | $9.53 | 5,895,480 |
| 2016-08-22 | $10.14 | $10.56 | $10.12 | $10.41 | $9.57 | 15,189,000 |
| 2016-08-19 | $10.24 | $10.25 | $10.08 | $10.17 | $9.35 | 5,306,170 |
| 2016-08-18 | $10.21 | $10.31 | $10.19 | $10.24 | $9.41 | 7,115,660 |
| 2016-08-17 | $10.34 | $10.65 | $10.25 | $10.30 | $9.47 | 14,090,930 |
| 2016-08-16 | $10.20 | $10.31 | $10.17 | $10.20 | $9.37 | 5,784,630 |
| 2016-08-15 | $10.06 | $10.29 | $10.04 | $10.24 | $9.41 | 7,245,970 |
| 2016-08-12 | $10.00 | $10.13 | $9.88 | $10.12 | $9.30 | 4,189,840 |
| 2016-08-11 | $10.14 | $10.29 | $9.99 | $9.99 | $9.18 | 4,686,320 |
| 2016-08-10 | $10.18 | $10.29 | $10.09 | $10.21 | $9.38 | 5,616,970 |
| 2016-08-09 | $9.92 | $10.43 | $9.87 | $10.28 | $9.45 | 10,642,600 |
| 2016-08-08 | $9.84 | $9.97 | $9.73 | $9.95 | $9.15 | 3,426,710 |
| 2016-08-05 | $9.80 | $9.84 | $9.73 | $9.80 | $9.01 | 2,197,460 |
| 2016-08-04 | $9.77 | $9.87 | $9.71 | $9.81 | $9.02 | 2,509,310 |
| 2016-08-03 | $9.71 | $9.86 | $9.67 | $9.83 | $9.03 | 3,194,330 |
| 2016-08-02 | $9.63 | $9.72 | $9.56 | $9.71 | $8.92 | 2,097,840 |
| 2016-08-01 | $9.84 | $9.85 | $9.50 | $9.63 | $8.85 | 4,573,950 |
| 2016-07-29 | $9.86 | $10.00 | $9.78 | $9.86 | $9.06 | 2,634,910 |
| 2016-07-28 | $9.85 | $9.97 | $9.79 | $9.86 | $9.06 | 3,973,050 |
| 2016-07-27 | $10.37 | $10.37 | $9.74 | $9.89 | $9.09 | 7,919,070 |
| 2016-07-26 | $10.11 | $10.26 | $10.09 | $10.26 | $9.43 | 3,405,380 |
| 2016-07-25 | $10.07 | $10.18 | $10.00 | $10.12 | $9.30 | 2,999,690 |
| 2016-07-22 | $10.23 | $10.26 | $10.06 | $10.07 | $9.26 | 4,524,100 |
| 2016-07-21 | $10.23 | $10.32 | $10.17 | $10.23 | $9.40 | 4,427,410 |
| 2016-07-20 | $10.19 | $10.26 | $10.15 | $10.23 | $9.40 | 3,045,990 |
| 2016-07-19 | $10.25 | $10.25 | $10.12 | $10.20 | $9.37 | 3,896,800 |
| 2016-07-18 | $10.39 | $10.39 | $10.13 | $10.26 | $9.43 | 4,655,540 |
| 2016-07-15 | $10.37 | $10.52 | $10.34 | $10.39 | $9.55 | 7,183,280 |
| 2016-07-14 | $10.36 | $10.40 | $10.25 | $10.37 | $9.53 | 3,590,410 |
| 2016-07-13 | $10.30 | $10.47 | $10.30 | $10.40 | $9.56 | 7,098,700 |
| 2016-07-12 | $10.05 | $10.48 | $9.92 | $10.45 | $9.60 | 9,218,170 |
| 2016-07-11 | $10.10 | $10.25 | $10.00 | $10.08 | $9.26 | 5,301,120 |
| 2016-07-08 | $10.15 | $10.18 | $10.04 | $10.12 | $9.30 | 4,463,600 |
| 2016-07-07 | $10.14 | $10.26 | $10.02 | $10.16 | $9.34 | 6,281,270 |
| 2016-07-06 | $10.10 | $10.17 | $10.01 | $10.14 | $9.32 | 6,668,240 |
| 2016-07-05 | $10.15 | $10.19 | $9.98 | $10.11 | $9.29 | 7,334,150 |
| 2016-07-04 | $9.93 | $10.17 | $9.92 | $10.15 | $9.33 | 6,549,890 |
| 2016-07-01 | $9.96 | $10.06 | $9.87 | $9.97 | $9.16 | 4,725,410 |
| 2016-06-30 | $9.91 | $9.98 | $9.78 | $9.95 | $9.15 | 4,504,310 |
| 2016-06-29 | $9.84 | $9.94 | $9.76 | $9.89 | $9.09 | 5,342,880 |
| 2016-06-28 | $9.63 | $9.80 | $9.58 | $9.78 | $8.99 | 4,346,630 |
| 2016-06-27 | $9.36 | $9.65 | $9.36 | $9.63 | $8.85 | 2,811,570 |
| 2016-06-24 | $9.63 | $9.77 | $9.28 | $9.44 | $8.68 | 4,714,660 |
| 2016-06-23 | $9.89 | $9.90 | $9.63 | $9.68 | $8.90 | 3,170,910 |
| 2016-06-22 | $9.76 | $10.00 | $9.75 | $9.99 | $9.04 | 3,704,910 |
| 2016-06-21 | $9.80 | $9.94 | $9.79 | $9.81 | $8.88 | 4,366,040 |
| 2016-06-20 | $9.77 | $9.83 | $9.62 | $9.79 | $8.86 | 2,370,980 |
| 2016-06-17 | $9.73 | $9.85 | $9.69 | $9.77 | $8.84 | 4,409,180 |
| 2016-06-16 | $9.75 | $9.82 | $9.65 | $9.69 | $8.77 | 3,048,150 |
| 2016-06-15 | $9.41 | $9.88 | $9.38 | $9.77 | $8.84 | 3,984,050 |
| 2016-06-14 | $9.49 | $9.57 | $9.38 | $9.53 | $8.63 | 2,389,140 |
| 2016-06-13 | $9.97 | $9.99 | $9.47 | $9.50 | $8.60 | 4,252,090 |
| 2016-06-10 | $10.09 | $10.09 | $10.09 | $10.09 | $9.13 | 0 |
| 2016-06-09 | $10.09 | $10.09 | $10.09 | $10.09 | $9.13 | 0 |
| 2016-06-08 | $10.06 | $10.14 | $9.95 | $10.09 | $9.13 | 3,256,560 |
| 2016-06-07 | $10.05 | $10.11 | $9.92 | $10.05 | $9.10 | 3,616,330 |
| 2016-06-06 | $10.13 | $10.20 | $10.04 | $10.07 | $9.11 | 3,758,320 |
| 2016-06-03 | $10.29 | $10.29 | $10.03 | $10.12 | $9.16 | 6,023,110 |
| 2016-06-02 | $10.10 | $10.30 | $9.97 | $10.28 | $9.30 | 10,211,560 |
| 2016-06-01 | $9.78 | $9.78 | $9.78 | $9.78 | $8.85 | 0 |
| 2016-05-31 | $9.44 | $9.81 | $9.41 | $9.78 | $8.85 | 5,774,590 |
| 2016-05-30 | $9.40 | $9.48 | $9.31 | $9.39 | $8.50 | 1,938,140 |
| 2016-05-27 | $9.51 | $9.53 | $9.41 | $9.45 | $8.55 | 2,281,360 |
| 2016-05-26 | $9.48 | $9.52 | $9.33 | $9.52 | $8.62 | 3,171,280 |
| 2016-05-25 | $9.48 | $9.60 | $9.40 | $9.47 | $8.57 | 2,659,700 |
| 2016-05-24 | $9.50 | $9.55 | $9.36 | $9.42 | $8.53 | 3,379,050 |
| 2016-05-23 | $9.43 | $9.55 | $9.38 | $9.48 | $8.58 | 3,254,150 |
| 2016-05-20 | $9.19 | $9.45 | $9.07 | $9.44 | $8.54 | 3,921,880 |
| 2016-05-19 | $9.17 | $9.34 | $9.13 | $9.20 | $8.33 | 2,698,840 |
| 2016-05-18 | $9.41 | $9.41 | $9.02 | $9.13 | $8.26 | 3,857,430 |
| 2016-05-17 | $9.53 | $9.58 | $9.39 | $9.47 | $8.57 | 2,788,030 |
| 2016-05-16 | $9.37 | $9.55 | $9.30 | $9.52 | $8.62 | 2,760,070 |
| 2016-05-13 | $9.30 | $9.52 | $9.30 | $9.38 | $8.49 | 2,321,890 |
| 2016-05-12 | $9.49 | $9.54 | $9.21 | $9.41 | $8.52 | 2,843,420 |
| 2016-05-11 | $9.74 | $9.77 | $9.50 | $9.59 | $8.68 | 2,989,370 |
| 2016-05-10 | $9.59 | $9.80 | $9.59 | $9.70 | $8.78 | 3,473,860 |
| 2016-05-09 | $10.15 | $10.19 | $9.55 | $9.65 | $8.73 | 6,294,220 |
| 2016-05-06 | $10.58 | $10.72 | $10.20 | $10.21 | $9.24 | 6,094,920 |
| 2016-05-05 | $10.45 | $10.60 | $10.39 | $10.59 | $9.58 | 5,239,810 |
| 2016-05-04 | $10.44 | $10.49 | $10.35 | $10.38 | $9.39 | 4,086,480 |
| 2016-05-03 | $10.22 | $10.45 | $10.09 | $10.44 | $9.45 | 4,215,990 |
| 2016-05-02 | $10.17 | $10.17 | $10.17 | $10.17 | $9.20 | 0 |
| 2016-04-29 | $10.09 | $10.30 | $10.09 | $10.17 | $9.20 | 3,232,640 |
| 2016-04-28 | $10.15 | $10.19 | $9.95 | $10.09 | $9.13 | 4,388,260 |
| 2016-04-27 | $10.41 | $10.53 | $10.03 | $10.16 | $9.20 | 5,977,190 |
| 2016-04-26 | $10.41 | $10.60 | $10.28 | $10.42 | $9.43 | 3,524,020 |
| 2016-04-25 | $10.20 | $10.54 | $10.12 | $10.40 | $9.41 | 4,049,080 |
| 2016-04-22 | $10.15 | $10.49 | $9.50 | $10.45 | $9.46 | 5,049,740 |
| 2016-04-21 | $10.12 | $10.29 | $9.96 | $10.12 | $9.16 | 4,405,530 |
| 2016-04-20 | $10.81 | $10.91 | $9.88 | $10.14 | $9.18 | 8,409,280 |
| 2016-04-19 | $10.89 | $11.06 | $10.73 | $10.80 | $9.77 | 5,525,180 |
| 2016-04-18 | $11.22 | $11.22 | $10.90 | $10.90 | $9.87 | 6,540,920 |
| 2016-04-15 | $11.27 | $11.68 | $11.21 | $11.29 | $10.22 | 12,436,260 |
| 2016-04-14 | $11.06 | $11.19 | $10.97 | $11.18 | $10.12 | 5,788,450 |
| 2016-04-13 | $10.96 | $11.23 | $10.96 | $11.05 | $10.00 | 9,202,340 |
| 2016-04-12 | $11.15 | $11.25 | $10.70 | $11.01 | $9.96 | 7,259,690 |
| 2016-04-11 | $10.90 | $11.20 | $10.90 | $11.14 | $10.08 | 10,508,560 |
| 2016-04-08 | $10.65 | $10.95 | $10.49 | $10.90 | $9.87 | 6,810,420 |
| 2016-04-07 | $11.15 | $11.18 | $10.66 | $10.69 | $9.68 | 7,405,770 |
| 2016-04-06 | $11.07 | $11.19 | $10.84 | $11.06 | $10.01 | 9,202,760 |
| 2016-04-05 | $10.85 | $11.08 | $10.70 | $11.03 | $9.98 | 8,411,690 |
| 2016-04-04 | $10.76 | $10.76 | $10.76 | $10.76 | $9.74 | 0 |
| 2016-04-01 | $11.00 | $11.02 | $10.60 | $10.76 | $9.74 | 9,865,480 |
| 2016-03-31 | $11.31 | $11.31 | $11.03 | $11.10 | $10.05 | 10,886,700 |
| 2016-03-30 | $11.05 | $11.48 | $10.89 | $11.33 | $10.25 | 17,142,190 |
| 2016-03-29 | $11.75 | $11.94 | $11.29 | $11.39 | $10.31 | 19,374,200 |
| 2016-03-28 | $11.50 | $11.89 | $11.33 | $11.68 | $10.57 | 21,795,250 |
| 2016-03-25 | $11.70 | $11.86 | $11.30 | $11.51 | $10.42 | 19,350,950 |
| 2016-03-24 | $11.13 | $11.89 | $10.95 | $11.56 | $10.46 | 24,950,690 |
| 2016-03-23 | $11.03 | $11.27 | $10.79 | $11.03 | $9.98 | 18,264,710 |
| 2016-03-22 | $10.09 | $11.10 | $9.92 | $11.10 | $10.05 | 22,179,840 |
| 2016-03-21 | $9.46 | $10.18 | $9.45 | $10.09 | $9.13 | 13,498,450 |
| 2016-03-18 | $9.13 | $9.45 | $9.11 | $9.41 | $8.52 | 7,242,970 |
| 2016-03-17 | $8.95 | $9.17 | $8.94 | $9.11 | $8.25 | 4,298,320 |
| 2016-03-16 | $9.11 | $9.12 | $8.85 | $8.90 | $8.06 | 3,139,160 |
| 2016-03-15 | $9.13 | $9.16 | $8.95 | $9.04 | $8.18 | 3,683,480 |
| 2016-03-14 | $8.95 | $9.26 | $8.95 | $9.14 | $8.27 | 5,656,000 |
| 2016-03-11 | $8.82 | $8.98 | $8.73 | $8.90 | $8.06 | 2,229,220 |
| 2016-03-10 | $9.01 | $9.09 | $8.87 | $8.89 | $8.05 | 2,447,930 |
| 2016-03-09 | $9.10 | $9.12 | $8.88 | $8.98 | $8.13 | 2,833,500 |
| 2016-03-08 | $9.10 | $9.21 | $8.75 | $9.20 | $8.33 | 5,087,880 |
| 2016-03-07 | $8.85 | $9.15 | $8.85 | $9.06 | $8.20 | 3,665,040 |
| 2016-03-04 | $9.13 | $9.17 | $8.70 | $8.82 | $7.98 | 5,132,000 |
| 2016-03-03 | $9.14 | $9.28 | $9.03 | $9.14 | $8.27 | 5,142,290 |
| 2016-03-02 | $8.83 | $9.17 | $8.78 | $9.14 | $8.27 | 6,071,580 |
| 2016-03-01 | $8.58 | $8.78 | $8.39 | $8.71 | $7.88 | 4,865,950 |
| 2016-02-29 | $9.24 | $9.24 | $8.45 | $8.58 | $7.77 | 6,408,640 |
| 2016-02-26 | $9.26 | $9.48 | $8.98 | $9.29 | $8.41 | 5,344,420 |
| 2016-02-25 | $9.88 | $10.10 | $9.00 | $9.15 | $8.28 | 9,288,990 |
| 2016-02-24 | $9.81 | $9.95 | $9.70 | $9.90 | $8.96 | 4,436,090 |
| 2016-02-23 | $9.86 | $9.94 | $9.61 | $9.93 | $8.99 | 5,005,230 |
| 2016-02-22 | $9.69 | $9.87 | $9.66 | $9.83 | $8.90 | 4,637,150 |
| 2016-02-19 | $9.52 | $9.65 | $9.51 | $9.62 | $8.71 | 3,427,020 |
| 2016-02-18 | $9.89 | $9.89 | $9.55 | $9.61 | $8.70 | 4,682,690 |
| 2016-02-17 | $9.65 | $9.75 | $9.48 | $9.72 | $8.80 | 3,529,350 |
| 2016-02-16 | $9.27 | $9.64 | $9.24 | $9.62 | $8.71 | 4,065,790 |
| 2016-02-15 | $9.16 | $9.32 | $8.94 | $9.23 | $8.35 | 3,239,460 |
| 2016-02-12 | $9.45 | $9.45 | $9.45 | $9.45 | $8.55 | 0 |
| 2016-02-11 | $9.45 | $9.45 | $9.45 | $9.45 | $8.55 | 0 |
| 2016-02-10 | $9.45 | $9.45 | $9.45 | $9.45 | $8.55 | 0 |
| 2016-02-09 | $9.45 | $9.45 | $9.45 | $9.45 | $8.55 | 0 |
| 2016-02-08 | $9.45 | $9.45 | $9.45 | $9.45 | $8.55 | 0 |
| 2016-02-05 | $9.44 | $9.62 | $9.33 | $9.45 | $8.55 | 3,360,600 |
| 2016-02-04 | $9.17 | $9.60 | $9.17 | $9.43 | $8.53 | 3,550,460 |
| 2016-02-03 | $9.04 | $9.20 | $8.93 | $9.20 | $8.33 | 2,561,600 |
| 2016-02-02 | $8.97 | $9.24 | $8.90 | $9.17 | $8.30 | 3,585,080 |
| 2016-02-01 | $9.00 | $9.07 | $8.73 | $8.90 | $8.06 | 2,736,000 |
| 2016-01-29 | $8.80 | $9.15 | $8.60 | $9.02 | $8.16 | 5,946,460 |
| 2016-01-28 | $9.00 | $9.18 | $8.58 | $8.65 | $7.83 | 3,972,250 |
| 2016-01-27 | $9.75 | $9.93 | $8.72 | $9.24 | $8.36 | 8,159,160 |
| 2016-01-26 | $10.68 | $10.68 | $9.69 | $9.69 | $8.77 | 4,785,720 |
| 2016-01-25 | $10.70 | $10.87 | $10.63 | $10.77 | $9.75 | 2,401,350 |
| 2016-01-22 | $10.48 | $10.99 | $10.20 | $10.58 | $9.58 | 3,919,780 |
| 2016-01-21 | $10.83 | $11.10 | $10.29 | $10.35 | $9.37 | 3,767,050 |
| 2016-01-20 | $10.78 | $11.20 | $10.78 | $10.98 | $9.94 | 3,470,730 |
| 2016-01-19 | $10.45 | $10.97 | $10.45 | $10.91 | $9.87 | 3,040,870 |
| 2016-01-18 | $10.11 | $10.68 | $9.90 | $10.48 | $9.49 | 2,755,520 |
| 2016-01-15 | $10.94 | $11.02 | $10.20 | $10.28 | $9.30 | 3,755,340 |
| 2016-01-14 | $10.01 | $11.23 | $10.01 | $11.11 | $10.06 | 5,192,540 |
| 2016-01-13 | $11.36 | $11.48 | $10.78 | $10.79 | $9.77 | 4,110,280 |
| 2016-01-12 | $11.24 | $11.48 | $10.50 | $11.30 | $10.23 | 4,459,650 |
| 2016-01-11 | $11.95 | $12.42 | $11.19 | $11.19 | $10.13 | 5,063,270 |
| 2016-01-08 | $12.52 | $12.80 | $11.22 | $12.43 | $11.25 | 6,177,790 |
| 2016-01-07 | $13.35 | $13.35 | $12.23 | $12.23 | $11.07 | 1,272,200 |
| 2016-01-06 | $13.47 | $13.82 | $13.00 | $13.59 | $12.30 | 4,739,350 |
| 2016-01-05 | $12.75 | $13.80 | $12.75 | $13.33 | $12.06 | 5,628,910 |
| 2016-01-04 | $14.99 | $15.16 | $13.76 | $13.84 | $12.53 | 4,151,620 |
| 2016-01-01 | $15.19 | $15.19 | $15.19 | $15.19 | $13.75 | 0 |
| 2015-12-31 | $15.20 | $15.54 | $15.10 | $15.19 | $13.75 | 4,186,230 |
| 2015-12-30 | $15.00 | $15.59 | $14.96 | $15.39 | $13.93 | 5,872,040 |
| 2015-12-29 | $15.11 | $15.15 | $14.75 | $15.04 | $13.61 | 5,700,050 |
| 2015-12-28 | $15.39 | $15.78 | $14.78 | $15.24 | $13.79 | 11,327,210 |
| 2015-12-25 | $14.50 | $15.83 | $14.50 | $15.50 | $14.03 | 17,543,760 |
| 2015-12-24 | $14.05 | $14.40 | $13.72 | $14.39 | $13.02 | 5,667,590 |
| 2015-12-23 | $14.35 | $14.40 | $14.00 | $14.05 | $12.72 | 5,269,870 |
| 2015-12-22 | $14.50 | $14.55 | $14.16 | $14.35 | $12.99 | 5,276,920 |
| 2015-12-21 | $13.85 | $14.43 | $13.82 | $14.41 | $13.04 | 7,926,360 |
| 2015-12-18 | $13.96 | $14.27 | $13.79 | $13.97 | $12.64 | 5,664,610 |
| 2015-12-17 | $13.68 | $14.19 | $13.63 | $14.17 | $12.82 | 5,511,290 |
| 2015-12-16 | $13.69 | $13.95 | $13.55 | $13.59 | $12.30 | 3,358,460 |
| 2015-12-15 | $13.81 | $13.95 | $13.63 | $13.69 | $12.39 | 3,566,460 |
| 2015-12-14 | $13.40 | $13.85 | $13.21 | $13.81 | $12.50 | 3,671,880 |
| 2015-12-11 | $13.89 | $13.89 | $13.39 | $13.50 | $12.22 | 3,147,890 |
| 2015-12-10 | $13.95 | $14.20 | $13.80 | $13.87 | $12.55 | 2,677,590 |
| 2015-12-09 | $14.00 | $14.34 | $13.91 | $13.98 | $12.65 | 3,534,900 |
| 2015-12-08 | $14.47 | $14.47 | $14.00 | $14.18 | $12.83 | 5,791,990 |
| 2015-12-07 | $14.29 | $14.65 | $14.11 | $14.58 | $13.20 | 7,126,080 |
| 2015-12-04 | $13.73 | $14.38 | $13.64 | $14.32 | $12.96 | 9,543,480 |
| 2015-12-03 | $13.58 | $13.80 | $13.46 | $13.78 | $12.47 | 3,278,160 |
| 2015-12-02 | $13.95 | $13.96 | $13.25 | $13.56 | $12.27 | 3,777,320 |
| 2015-12-01 | $13.97 | $14.14 | $13.60 | $13.77 | $12.46 | 5,820,530 |
| 2015-11-30 | $13.04 | $14.18 | $12.67 | $13.91 | $12.59 | 8,335,200 |
| 2015-11-27 | $14.00 | $14.00 | $12.70 | $13.14 | $11.89 | 8,975,900 |
| 2015-11-26 | $14.42 | $14.58 | $14.04 | $14.07 | $12.73 | 6,927,960 |
| 2015-11-25 | $14.40 | $14.54 | $14.30 | $14.48 | $13.11 | 5,708,120 |
| 2015-11-24 | $14.50 | $14.66 | $14.00 | $14.44 | $13.07 | 8,147,860 |
| 2015-11-23 | $14.20 | $14.96 | $14.16 | $14.65 | $13.26 | 12,680,940 |
| 2015-11-20 | $14.28 | $14.28 | $13.94 | $14.16 | $12.82 | 8,510,670 |
| 2015-11-19 | $14.26 | $14.44 | $13.75 | $14.21 | $12.86 | 10,217,700 |
| 2015-11-18 | $14.16 | $14.35 | $13.86 | $13.96 | $12.63 | 10,057,390 |
| 2015-11-17 | $14.50 | $14.69 | $14.03 | $14.26 | $12.91 | 20,875,800 |
| 2015-11-16 | $13.17 | $14.39 | $13.07 | $14.30 | $12.94 | 25,825,410 |
| 2015-11-13 | $13.22 | $13.59 | $13.00 | $13.39 | $12.12 | 12,225,130 |
| 2015-11-12 | $13.30 | $13.45 | $12.94 | $13.36 | $12.09 | 13,140,410 |
| 2015-11-11 | $13.10 | $13.28 | $12.96 | $13.22 | $11.97 | 12,623,330 |
| 2015-11-10 | $13.61 | $13.75 | $12.90 | $12.97 | $11.74 | 27,200,030 |
| 2015-11-09 | $13.30 | $14.18 | $13.30 | $13.51 | $12.23 | 22,528,620 |
| 2015-11-06 | $12.81 | $13.16 | $12.81 | $13.13 | $11.88 | 11,666,590 |
| 2015-11-05 | $13.06 | $13.17 | $12.74 | $12.82 | $11.60 | 11,441,390 |
| 2015-11-04 | $12.29 | $12.97 | $12.29 | $12.90 | $11.68 | 9,721,890 |
| 2015-11-03 | $12.15 | $12.49 | $12.12 | $12.25 | $11.09 | 4,925,830 |
| 2015-11-02 | $12.43 | $12.46 | $12.11 | $12.18 | $11.02 | 6,398,650 |
| 2015-10-30 | $12.66 | $12.81 | $12.25 | $12.41 | $11.23 | 5,294,920 |
| 2015-10-29 | $12.50 | $12.88 | $12.37 | $12.67 | $11.47 | 8,262,100 |
| 2015-10-28 | $12.88 | $13.59 | $12.58 | $12.73 | $11.52 | 14,745,910 |
| 2015-10-27 | $12.90 | $12.96 | $12.25 | $12.87 | $11.65 | 11,422,460 |
| 2015-10-26 | $13.25 | $13.78 | $12.67 | $13.19 | $11.94 | 16,091,230 |
| 2015-10-23 | $12.35 | $13.25 | $11.99 | $13.13 | $11.88 | 24,274,520 |
| 2015-10-22 | $11.22 | $12.24 | $11.13 | $12.09 | $10.94 | 12,150,010 |
| 2015-10-21 | $12.16 | $12.22 | $11.09 | $11.13 | $10.07 | 10,099,190 |
| 2015-10-20 | $12.07 | $12.20 | $11.94 | $12.16 | $11.01 | 7,593,130 |
| 2015-10-19 | $12.55 | $12.56 | $12.00 | $12.15 | $11.00 | 12,516,460 |
| 2015-10-16 | $12.45 | $12.60 | $12.08 | $12.53 | $11.34 | 21,647,120 |
| 2015-10-15 | $10.98 | $12.18 | $10.90 | $12.18 | $11.02 | 15,048,910 |
| 2015-10-14 | $11.23 | $11.30 | $11.02 | $11.07 | $10.02 | 6,468,850 |
| 2015-10-13 | $11.07 | $11.42 | $11.02 | $11.31 | $10.24 | 11,825,970 |
| 2015-10-12 | $11.18 | $12.07 | $11.00 | $11.01 | $9.96 | 23,015,280 |
| 2015-10-09 | $10.74 | $11.14 | $10.63 | $11.01 | $9.96 | 5,862,890 |
| 2015-10-08 | $10.40 | $10.79 | $10.40 | $10.73 | $9.71 | 3,858,140 |
| 2015-10-07 | $10.17 | $10.17 | $10.17 | $10.17 | $9.20 | 0 |
| 2015-10-06 | $10.17 | $10.17 | $10.17 | $10.17 | $9.20 | 0 |
| 2015-10-05 | $10.17 | $10.17 | $10.17 | $10.17 | $9.20 | 0 |
| 2015-10-02 | $10.17 | $10.17 | $10.17 | $10.17 | $9.20 | 0 |
| 2015-10-01 | $10.17 | $10.17 | $10.17 | $10.17 | $9.20 | 0 |
| 2015-09-30 | $10.15 | $10.25 | $10.02 | $10.17 | $9.20 | 1,351,930 |
| 2015-09-29 | $10.19 | $10.39 | $9.85 | $10.09 | $9.13 | 2,220,140 |
| 2015-09-28 | $10.40 | $10.61 | $10.18 | $10.43 | $9.44 | 2,417,090 |
| 2015-09-25 | $10.63 | $10.96 | $10.30 | $10.40 | $9.41 | 3,943,790 |
| 2015-09-24 | $10.55 | $10.70 | $10.45 | $10.63 | $9.62 | 2,690,690 |
| 2015-09-23 | $10.40 | $10.95 | $10.30 | $10.59 | $9.58 | 5,591,190 |
| 2015-09-22 | $10.38 | $10.52 | $10.27 | $10.38 | $9.39 | 2,900,340 |
| 2015-09-21 | $9.99 | $10.44 | $9.80 | $10.36 | $9.38 | 3,440,950 |
| 2015-09-18 | $10.01 | $10.19 | $9.82 | $10.01 | $9.06 | 2,484,180 |
| 2015-09-17 | $10.12 | $10.46 | $9.81 | $9.83 | $8.90 | 4,295,440 |
| 2015-09-16 | $9.49 | $10.26 | $9.45 | $10.14 | $9.18 | 3,671,660 |
| 2015-09-15 | $9.90 | $10.05 | $9.23 | $9.33 | $8.44 | 3,984,410 |
| 2015-09-14 | $11.23 | $11.34 | $10.06 | $10.09 | $9.13 | 4,940,820 |
| 2015-09-11 | $11.32 | $11.47 | $10.96 | $11.18 | $10.12 | 3,196,520 |
| 2015-09-10 | $11.46 | $11.73 | $11.29 | $11.30 | $10.23 | 4,490,300 |
| 2015-09-09 | $11.50 | $11.84 | $11.35 | $11.62 | $10.52 | 6,915,910 |
| 2015-09-08 | $10.81 | $11.55 | $10.80 | $11.45 | $10.36 | 4,305,000 |
| 2015-09-07 | $10.92 | $11.49 | $10.90 | $11.04 | $9.99 | 5,598,610 |
| 2015-09-04 | $10.97 | $10.97 | $10.97 | $10.97 | $9.93 | 0 |
| 2015-09-03 | $10.97 | $10.97 | $10.97 | $10.97 | $9.93 | 0 |
| 2015-09-02 | $9.80 | $11.00 | $9.71 | $10.97 | $9.93 | 16,675,180 |
| 2015-09-01 | $11.20 | $11.30 | $10.35 | $10.35 | $9.37 | 7,561,510 |
| 2015-08-31 | $11.50 | $12.18 | $10.88 | $11.50 | $10.41 | 12,803,120 |
| 2015-08-28 | $10.64 | $11.60 | $10.64 | $11.57 | $10.47 | 13,434,430 |
| 2015-08-27 | $10.30 | $10.80 | $10.08 | $10.63 | $9.62 | 10,340,070 |
| 2015-08-26 | $10.30 | $10.97 | $9.57 | $10.06 | $9.11 | 15,709,880 |
| 2015-08-25 | $10.03 | $11.16 | $9.99 | $9.99 | $9.04 | 8,654,150 |
| 2015-08-24 | $11.50 | $11.91 | $11.10 | $11.10 | $10.05 | 7,037,300 |
| 2015-08-21 | $13.05 | $13.44 | $12.22 | $12.33 | $11.16 | 8,959,870 |
| 2015-08-20 | $13.53 | $14.20 | $13.30 | $13.50 | $12.22 | 12,923,840 |
| 2015-08-19 | $12.95 | $14.48 | $12.12 | $13.79 | $12.48 | 21,939,370 |
| 2015-08-18 | $14.86 | $14.90 | $13.47 | $13.47 | $12.19 | 15,914,620 |
| 2015-08-17 | $13.87 | $15.27 | $13.62 | $14.97 | $13.55 | 27,950,860 |
| 2015-08-14 | $13.91 | $14.99 | $13.71 | $14.01 | $12.68 | 21,107,800 |
| 2015-08-13 | $13.05 | $13.92 | $12.91 | $13.91 | $12.59 | 14,141,390 |
| 2015-08-12 | $13.31 | $13.58 | $13.10 | $13.14 | $11.89 | 11,634,190 |
| 2015-08-11 | $13.70 | $14.40 | $13.39 | $13.71 | $12.41 | 18,323,770 |
| 2015-08-10 | $13.29 | $13.99 | $13.02 | $13.65 | $12.35 | 18,279,220 |
Chongqing Gas Group Corporation Ltd (600917) News Headlines
Recent Chongqing Gas Group Corporation Ltd (600917) News
Similar Companies to Chongqing Gas Group Corporation Ltd (600917) 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 | -- | -- | -- |