Jangho Group Company Ltd (601886) Exchange: SHG
Data as of Aug. 22, 2025
$7.68 ($-0.08) -1.03%
Jangho Group Company Ltd - Daily Information
Click for more stock information on Jangho Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.69 |
| Previous Close | $7.68 |
| High | $7.75 |
| Low | $7.63 |
| Adjusted Open | $7.69 |
| Previous Adjusted Close | $7.68 |
| Adjusted High | $7.75 |
| Adjusted Low | $7.63 |
Invest in Jangho Group Company Ltd (601886)
Historical Stock Data for Jangho Group Company Ltd (601886)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $7.69 | $7.75 | $7.63 | $7.68 | $7.68 | 5,768,000 |
| 2025-08-21 | $7.64 | $7.88 | $7.58 | $7.76 | $7.76 | 9,170,000 |
| 2025-08-20 | $7.65 | $7.67 | $7.58 | $7.63 | $7.63 | 4,177,960 |
| 2025-08-19 | $7.45 | $7.68 | $7.45 | $7.64 | $7.64 | 8,582,760 |
| 2025-08-18 | $7.57 | $7.57 | $7.30 | $7.50 | $7.50 | 12,444,140 |
| 2025-08-15 | $7.47 | $7.61 | $7.47 | $7.53 | $7.53 | 5,724,100 |
| 2025-08-14 | $7.59 | $7.74 | $7.43 | $7.47 | $7.47 | 7,808,200 |
| 2025-08-13 | $7.69 | $7.73 | $7.56 | $7.65 | $7.65 | 8,360,800 |
| 2025-08-12 | $7.56 | $7.77 | $7.56 | $7.74 | $7.74 | 7,064,300 |
| 2025-08-11 | $7.61 | $7.68 | $7.51 | $7.60 | $7.60 | 5,242,700 |
| 2025-08-08 | $7.37 | $7.64 | $7.36 | $7.61 | $7.61 | 8,141,280 |
| 2025-08-07 | $7.50 | $7.52 | $7.34 | $7.41 | $7.41 | 6,401,200 |
| 2025-08-06 | $7.34 | $7.52 | $7.30 | $7.50 | $7.50 | 8,734,100 |
| 2025-08-05 | $7.41 | $7.48 | $7.30 | $7.34 | $7.34 | 9,349,130 |
| 2025-08-04 | $7.53 | $7.53 | $7.37 | $7.43 | $7.43 | 7,841,510 |
| 2025-08-01 | $7.86 | $7.86 | $7.55 | $7.55 | $7.55 | 12,825,760 |
| 2025-07-31 | $7.55 | $7.86 | $7.32 | $7.86 | $7.86 | 22,526,550 |
| 2025-07-30 | $7.46 | $7.65 | $7.29 | $7.49 | $7.49 | 19,017,600 |
| 2025-07-29 | $7.51 | $7.53 | $7.28 | $7.37 | $7.37 | 10,721,160 |
| 2025-07-28 | $7.53 | $7.68 | $7.38 | $7.39 | $7.39 | 15,919,410 |
| 2025-07-25 | $7.48 | $7.99 | $7.40 | $7.60 | $7.60 | 28,920,300 |
| 2025-07-24 | $7.21 | $7.50 | $7.11 | $7.50 | $7.50 | 15,223,290 |
| 2025-07-23 | $7.19 | $7.30 | $7.09 | $7.20 | $7.20 | 14,574,210 |
| 2025-07-22 | $7.26 | $7.28 | $7.12 | $7.13 | $7.13 | 15,582,700 |
| 2025-07-21 | $7.08 | $7.43 | $7.02 | $7.26 | $7.26 | 21,789,400 |
| 2025-07-18 | $7.00 | $7.10 | $6.95 | $7.07 | $7.07 | 9,149,000 |
| 2025-07-17 | $7.15 | $7.21 | $7.01 | $7.03 | $7.03 | 14,734,270 |
| 2025-07-16 | $7.07 | $7.23 | $6.80 | $7.19 | $7.19 | 26,300,560 |
| 2025-07-15 | $7.30 | $7.40 | $7.05 | $7.10 | $7.10 | 20,596,640 |
| 2025-07-14 | $6.89 | $7.31 | $6.81 | $7.25 | $7.25 | 30,515,700 |
| 2025-07-11 | $6.90 | $7.01 | $6.82 | $6.90 | $6.90 | 23,549,300 |
| 2025-07-10 | $6.79 | $6.97 | $6.72 | $6.93 | $6.93 | 27,946,560 |
| 2025-07-09 | $6.52 | $6.83 | $6.50 | $6.79 | $6.79 | 31,882,140 |
| 2025-07-08 | $6.30 | $6.64 | $6.30 | $6.57 | $6.57 | 32,300,570 |
| 2025-07-07 | $6.19 | $6.39 | $6.12 | $6.34 | $6.34 | 28,574,000 |
| 2025-07-04 | $6.24 | $6.55 | $6.17 | $6.18 | $6.18 | 41,996,040 |
| 2025-07-03 | $6.19 | $6.29 | $6.09 | $6.25 | $6.25 | 32,192,000 |
| 2025-07-02 | $6.18 | $6.23 | $6.03 | $6.19 | $6.19 | 34,345,000 |
| 2025-06-30 | $5.59 | $6.15 | $5.59 | $6.15 | $6.15 | 59,441,850 |
| 2025-06-27 | $5.53 | $5.63 | $5.51 | $5.59 | $5.59 | 14,475,510 |
| 2025-06-26 | $5.65 | $5.68 | $5.49 | $5.50 | $5.50 | 15,292,430 |
| 2025-06-25 | $5.36 | $5.69 | $5.35 | $5.50 | $5.50 | 22,579,450 |
| 2025-06-24 | $5.25 | $5.36 | $5.25 | $5.35 | $5.35 | 9,745,440 |
| 2025-06-23 | $5.17 | $5.25 | $5.17 | $5.24 | $5.24 | 5,628,800 |
| 2025-06-20 | $5.21 | $5.27 | $5.20 | $5.23 | $5.23 | 7,334,400 |
| 2025-06-19 | $5.32 | $5.32 | $5.19 | $5.21 | $5.21 | 8,172,100 |
| 2025-06-18 | $5.33 | $5.35 | $5.29 | $5.31 | $5.31 | 7,098,160 |
| 2025-06-17 | $5.39 | $5.42 | $5.31 | $5.34 | $5.34 | 10,100,370 |
| 2025-06-13 | $5.52 | $5.56 | $5.43 | $5.49 | $5.49 | 14,290,900 |
| 2025-06-12 | $5.54 | $5.56 | $5.50 | $5.51 | $5.51 | 8,282,900 |
| 2025-06-11 | $5.53 | $5.57 | $5.52 | $5.54 | $5.54 | 6,658,800 |
| 2025-06-10 | $5.58 | $5.60 | $5.50 | $5.53 | $5.53 | 7,236,100 |
| 2025-06-09 | $5.59 | $5.59 | $5.54 | $5.57 | $5.57 | 8,336,300 |
| 2025-06-06 | $5.56 | $5.60 | $5.54 | $5.58 | $5.58 | 6,415,180 |
| 2025-06-05 | $5.56 | $5.63 | $5.53 | $5.57 | $5.57 | 7,126,600 |
| 2025-06-04 | $5.56 | $5.59 | $5.53 | $5.56 | $5.56 | 6,347,320 |
| 2025-06-03 | $5.59 | $5.61 | $5.50 | $5.54 | $5.54 | 9,246,000 |
| 2025-05-30 | $5.59 | $5.65 | $5.58 | $5.63 | $5.63 | 6,947,400 |
| 2025-05-29 | $5.54 | $5.64 | $5.52 | $5.60 | $5.60 | 7,947,500 |
| 2025-05-28 | $5.55 | $5.55 | $5.51 | $5.54 | $5.54 | 4,854,300 |
| 2025-05-27 | $5.47 | $5.57 | $5.41 | $5.55 | $5.55 | 10,015,310 |
| 2025-05-26 | $5.52 | $5.56 | $5.44 | $5.46 | $5.46 | 7,261,300 |
| 2025-05-23 | $5.54 | $5.57 | $5.49 | $5.52 | $5.52 | 7,039,440 |
| 2025-05-22 | $5.60 | $5.60 | $5.51 | $5.53 | $5.53 | 5,613,800 |
| 2025-05-21 | $5.59 | $5.62 | $5.57 | $5.60 | $5.60 | 5,092,210 |
| 2025-05-20 | $5.60 | $5.63 | $5.56 | $5.58 | $5.58 | 5,683,800 |
| 2025-05-19 | $5.60 | $5.63 | $5.55 | $5.61 | $5.61 | 5,678,200 |
| 2025-05-16 | $5.65 | $5.67 | $5.59 | $5.60 | $5.60 | 7,509,900 |
| 2025-05-15 | $5.71 | $5.71 | $5.62 | $5.64 | $5.64 | 5,288,250 |
| 2025-05-14 | $5.69 | $5.72 | $5.62 | $5.70 | $5.70 | 7,413,000 |
| 2025-05-13 | $5.80 | $5.84 | $5.68 | $5.70 | $5.70 | 12,694,200 |
| 2025-05-12 | $5.82 | $5.86 | $5.64 | $5.80 | $5.80 | 17,769,300 |
| 2025-05-09 | $5.50 | $5.81 | $5.50 | $5.76 | $5.76 | 22,624,060 |
| 2025-05-08 | $5.54 | $5.58 | $5.47 | $5.54 | $5.54 | 9,143,200 |
| 2025-05-07 | $5.56 | $5.59 | $5.48 | $5.54 | $5.54 | 9,395,620 |
| 2025-05-06 | $5.35 | $5.51 | $5.35 | $5.49 | $5.49 | 13,927,660 |
| 2025-04-30 | $5.45 | $5.50 | $5.31 | $5.32 | $5.32 | 14,846,460 |
| 2025-04-29 | $5.53 | $5.58 | $5.46 | $5.46 | $5.46 | 10,475,980 |
| 2025-04-28 | $5.64 | $5.65 | $5.43 | $5.51 | $5.51 | 17,860,470 |
| 2025-04-25 | $6.12 | $6.13 | $6.04 | $6.06 | $6.06 | 16,664,470 |
| 2025-04-24 | $6.06 | $6.12 | $6.05 | $6.10 | $6.10 | 13,380,740 |
| 2025-04-23 | $5.99 | $6.08 | $5.96 | $6.06 | $6.06 | 11,874,600 |
| 2025-04-22 | $5.97 | $6.00 | $5.94 | $5.98 | $5.98 | 11,991,130 |
| 2025-04-21 | $5.91 | $5.99 | $5.88 | $5.98 | $5.98 | 11,063,770 |
| 2025-04-18 | $5.80 | $5.91 | $5.79 | $5.88 | $5.88 | 14,389,890 |
| 2025-04-17 | $5.69 | $5.79 | $5.67 | $5.77 | $5.77 | 10,829,600 |
| 2025-04-16 | $5.71 | $5.74 | $5.62 | $5.69 | $5.69 | 9,863,400 |
| 2025-04-15 | $5.70 | $5.74 | $5.65 | $5.71 | $5.71 | 10,030,980 |
| 2025-04-14 | $5.68 | $5.74 | $5.66 | $5.70 | $5.70 | 10,885,080 |
| 2025-04-11 | $5.64 | $5.67 | $5.58 | $5.64 | $5.64 | 12,035,200 |
| 2025-04-10 | $5.57 | $5.68 | $5.56 | $5.64 | $5.64 | 16,554,980 |
| 2025-04-09 | $5.37 | $5.53 | $5.19 | $5.50 | $5.50 | 19,088,920 |
| 2025-04-08 | $5.58 | $5.64 | $5.36 | $5.48 | $5.48 | 28,750,500 |
| 2025-04-07 | $6.00 | $6.01 | $5.58 | $5.58 | $5.58 | 25,423,590 |
| 2025-04-03 | $6.13 | $6.21 | $6.12 | $6.20 | $6.20 | 12,948,800 |
| 2025-04-02 | $6.12 | $6.23 | $6.10 | $6.19 | $6.19 | 16,106,400 |
| 2025-04-01 | $6.15 | $6.17 | $6.07 | $6.13 | $6.13 | 17,397,710 |
| 2025-03-31 | $6.17 | $6.25 | $6.09 | $6.13 | $6.13 | 19,115,980 |
| 2025-03-28 | $6.12 | $6.20 | $6.09 | $6.17 | $6.17 | 19,161,800 |
| 2025-03-27 | $6.18 | $6.20 | $6.06 | $6.12 | $6.12 | 17,716,600 |
| 2025-03-26 | $6.16 | $6.25 | $6.10 | $6.20 | $6.20 | 24,044,230 |
| 2025-03-25 | $6.15 | $6.21 | $6.06 | $6.16 | $6.16 | 31,737,790 |
| 2025-03-24 | $6.31 | $6.38 | $6.01 | $6.05 | $6.05 | 43,552,460 |
| 2025-03-21 | $6.19 | $6.55 | $6.19 | $6.27 | $6.27 | 66,153,330 |
| 2025-03-20 | $6.05 | $6.26 | $6.01 | $6.26 | $6.26 | 38,415,060 |
| 2025-03-19 | $5.71 | $5.75 | $5.65 | $5.69 | $5.69 | 5,968,290 |
| 2025-03-18 | $5.82 | $5.84 | $5.70 | $5.73 | $5.73 | 9,133,600 |
| 2025-03-17 | $5.79 | $5.85 | $5.77 | $5.82 | $5.82 | 5,425,450 |
| 2025-03-14 | $5.75 | $5.80 | $5.72 | $5.78 | $5.78 | 7,229,600 |
| 2025-03-13 | $5.75 | $5.77 | $5.66 | $5.74 | $5.74 | 5,546,630 |
| 2025-03-12 | $5.76 | $5.82 | $5.72 | $5.75 | $5.75 | 6,477,770 |
| 2025-03-11 | $5.75 | $5.77 | $5.67 | $5.74 | $5.74 | 5,747,800 |
| 2025-03-10 | $5.70 | $5.77 | $5.68 | $5.77 | $5.77 | 7,420,810 |
| 2025-03-07 | $5.66 | $5.71 | $5.63 | $5.67 | $5.67 | 4,796,760 |
| 2025-03-06 | $5.64 | $5.68 | $5.59 | $5.68 | $5.68 | 6,572,060 |
| 2025-03-05 | $5.66 | $5.67 | $5.56 | $5.64 | $5.64 | 5,092,330 |
| 2025-03-04 | $5.57 | $5.67 | $5.55 | $5.65 | $5.65 | 6,965,550 |
| 2025-03-03 | $5.57 | $5.65 | $5.54 | $5.59 | $5.59 | 8,091,730 |
| 2025-02-28 | $5.56 | $5.63 | $5.52 | $5.54 | $5.54 | 6,478,270 |
| 2025-02-27 | $5.60 | $5.64 | $5.52 | $5.57 | $5.57 | 5,497,400 |
| 2025-02-26 | $5.54 | $5.63 | $5.53 | $5.60 | $5.60 | 5,936,640 |
| 2025-02-25 | $5.58 | $5.58 | $5.48 | $5.50 | $5.50 | 6,248,530 |
| 2025-02-24 | $5.50 | $5.61 | $5.45 | $5.60 | $5.60 | 7,743,640 |
| 2025-02-20 | $5.53 | $5.54 | $5.47 | $5.50 | $5.50 | 5,213,440 |
| 2025-02-19 | $5.49 | $5.56 | $5.46 | $5.54 | $5.54 | 5,629,870 |
| 2025-02-18 | $5.58 | $5.58 | $5.46 | $5.50 | $5.50 | 7,149,810 |
| 2025-02-17 | $5.61 | $5.63 | $5.54 | $5.58 | $5.58 | 6,271,480 |
| 2025-02-14 | $5.62 | $5.64 | $5.52 | $5.59 | $5.59 | 6,083,680 |
| 2025-02-13 | $5.67 | $5.71 | $5.59 | $5.60 | $5.60 | 6,829,000 |
| 2025-02-12 | $5.66 | $5.75 | $5.62 | $5.66 | $5.66 | 9,191,560 |
| 2025-02-11 | $5.52 | $5.74 | $5.49 | $5.62 | $5.62 | 14,939,710 |
| 2025-02-10 | $5.41 | $5.54 | $5.41 | $5.51 | $5.51 | 12,476,600 |
| 2025-02-07 | $5.31 | $5.45 | $5.28 | $5.41 | $5.41 | 8,912,100 |
| 2025-02-06 | $5.27 | $5.32 | $5.24 | $5.30 | $5.30 | 6,969,910 |
| 2025-02-05 | $5.36 | $5.36 | $5.23 | $5.27 | $5.27 | 7,495,670 |
| 2025-01-27 | $5.25 | $5.39 | $5.23 | $5.31 | $5.31 | 8,976,360 |
| 2025-01-24 | $5.25 | $5.25 | $5.13 | $5.22 | $5.22 | 6,439,470 |
| 2025-01-23 | $5.18 | $5.30 | $5.17 | $5.23 | $5.23 | 7,494,800 |
| 2025-01-22 | $5.20 | $5.21 | $5.10 | $5.13 | $5.13 | 6,443,300 |
| 2025-01-21 | $5.28 | $5.31 | $5.18 | $5.21 | $5.21 | 5,497,700 |
| 2025-01-20 | $5.25 | $5.31 | $5.22 | $5.27 | $5.27 | 6,490,800 |
| 2025-01-17 | $5.20 | $5.26 | $5.15 | $5.24 | $5.24 | 4,306,600 |
| 2025-01-16 | $5.16 | $5.28 | $5.15 | $5.20 | $5.20 | 6,768,300 |
| 2025-01-15 | $5.19 | $5.19 | $5.10 | $5.15 | $5.15 | 6,201,940 |
| 2025-01-14 | $5.07 | $5.19 | $5.06 | $5.19 | $5.19 | 5,958,420 |
| 2025-01-13 | $4.98 | $5.09 | $4.93 | $5.07 | $5.07 | 7,507,920 |
| 2025-01-09 | $5.24 | $5.27 | $5.17 | $5.18 | $5.18 | 7,117,750 |
| 2025-01-08 | $5.27 | $5.31 | $5.15 | $5.28 | $5.28 | 6,702,400 |
| 2025-01-07 | $5.29 | $5.32 | $5.20 | $5.28 | $5.28 | 6,326,500 |
| 2025-01-06 | $5.20 | $5.36 | $5.11 | $5.29 | $5.29 | 9,596,810 |
| 2025-01-03 | $5.32 | $5.39 | $5.17 | $5.20 | $5.20 | 8,943,990 |
| 2025-01-02 | $5.40 | $5.46 | $5.26 | $5.31 | $5.31 | 8,794,200 |
| 2024-12-31 | $5.52 | $5.58 | $5.40 | $5.40 | $5.40 | 7,472,940 |
| 2024-12-30 | $5.58 | $5.59 | $5.49 | $5.52 | $5.52 | 7,120,700 |
| 2024-12-27 | $5.53 | $5.62 | $5.49 | $5.57 | $5.57 | 10,377,410 |
| 2024-12-26 | $5.53 | $5.57 | $5.49 | $5.51 | $5.51 | 7,745,010 |
| 2024-12-25 | $5.63 | $5.63 | $5.49 | $5.53 | $5.53 | 7,385,600 |
| 2024-12-24 | $5.51 | $5.66 | $5.50 | $5.63 | $5.63 | 8,773,590 |
| 2024-12-23 | $5.59 | $5.60 | $5.44 | $5.49 | $5.49 | 9,093,030 |
| 2024-12-20 | $5.67 | $5.70 | $5.57 | $5.59 | $5.59 | 9,136,600 |
| 2024-12-19 | $5.61 | $5.70 | $5.55 | $5.67 | $5.67 | 7,176,000 |
| 2024-12-18 | $5.74 | $5.79 | $5.64 | $5.66 | $5.66 | 7,816,230 |
| 2024-12-17 | $5.85 | $5.85 | $5.64 | $5.70 | $5.70 | 9,706,500 |
| 2024-12-16 | $5.82 | $5.89 | $5.80 | $5.84 | $5.84 | 10,605,300 |
| 2024-12-13 | $5.94 | $5.95 | $5.79 | $5.82 | $5.82 | 11,739,180 |
| 2024-12-12 | $5.88 | $5.96 | $5.80 | $5.95 | $5.95 | 11,162,400 |
| 2024-12-11 | $5.76 | $5.87 | $5.74 | $5.86 | $5.86 | 11,167,700 |
| 2024-12-10 | $5.92 | $5.96 | $5.74 | $5.76 | $5.76 | 11,879,400 |
| 2024-12-09 | $5.81 | $5.87 | $5.73 | $5.80 | $5.80 | 11,725,300 |
| 2024-12-06 | $5.70 | $5.85 | $5.68 | $5.83 | $5.83 | 13,477,300 |
| 2024-12-05 | $5.63 | $5.70 | $5.61 | $5.69 | $5.69 | 8,027,530 |
| 2024-12-04 | $5.78 | $5.78 | $5.62 | $5.65 | $5.65 | 9,943,600 |
| 2024-12-03 | $5.74 | $5.81 | $5.69 | $5.79 | $5.79 | 12,086,200 |
| 2024-12-02 | $5.60 | $5.77 | $5.59 | $5.74 | $5.74 | 15,964,940 |
| 2024-11-29 | $5.47 | $5.59 | $5.45 | $5.57 | $5.57 | 8,723,900 |
| 2024-11-28 | $5.43 | $5.51 | $5.43 | $5.46 | $5.46 | 6,823,000 |
| 2024-11-27 | $5.40 | $5.45 | $5.26 | $5.45 | $5.45 | 9,414,600 |
| 2024-11-26 | $5.46 | $5.49 | $5.39 | $5.40 | $5.40 | 6,402,950 |
| 2024-11-25 | $5.45 | $5.50 | $5.38 | $5.46 | $5.46 | 8,452,250 |
| 2024-11-22 | $5.66 | $5.68 | $5.43 | $5.45 | $5.45 | 11,763,740 |
| 2024-11-21 | $5.70 | $5.72 | $5.61 | $5.66 | $5.66 | 8,519,260 |
| 2024-11-20 | $5.68 | $5.71 | $5.65 | $5.71 | $5.71 | 10,206,730 |
| 2024-11-19 | $5.65 | $5.69 | $5.56 | $5.69 | $5.69 | 9,311,210 |
| 2024-11-18 | $5.64 | $5.76 | $5.61 | $5.64 | $5.64 | 15,605,400 |
| 2024-11-15 | $5.58 | $5.70 | $5.57 | $5.57 | $5.57 | 11,515,940 |
| 2024-11-14 | $5.76 | $5.80 | $5.58 | $5.61 | $5.61 | 12,988,340 |
| 2024-11-13 | $5.69 | $5.79 | $5.65 | $5.73 | $5.73 | 12,490,470 |
| 2024-11-12 | $5.80 | $5.85 | $5.66 | $5.71 | $5.71 | 18,985,380 |
| 2024-11-11 | $5.66 | $5.84 | $5.58 | $5.81 | $5.81 | 23,681,720 |
| 2024-11-08 | $5.85 | $5.88 | $5.66 | $5.70 | $5.70 | 15,939,600 |
| 2024-11-07 | $5.61 | $5.77 | $5.58 | $5.77 | $5.77 | 14,446,540 |
| 2024-11-06 | $5.62 | $5.69 | $5.54 | $5.62 | $5.62 | 13,667,930 |
| 2024-11-05 | $5.49 | $5.65 | $5.48 | $5.64 | $5.64 | 11,819,430 |
| 2024-11-04 | $5.44 | $5.50 | $5.43 | $5.50 | $5.50 | 8,440,060 |
| 2024-11-01 | $5.61 | $5.64 | $5.43 | $5.45 | $5.45 | 18,176,290 |
| 2024-10-31 | $5.68 | $5.78 | $5.61 | $5.71 | $5.71 | 20,299,800 |
| 2024-10-30 | $5.52 | $5.61 | $5.48 | $5.53 | $5.53 | 10,681,120 |
| 2024-10-29 | $5.79 | $5.86 | $5.54 | $5.57 | $5.57 | 18,937,600 |
| 2024-10-28 | $5.61 | $5.69 | $5.59 | $5.68 | $5.68 | 9,781,700 |
| 2024-10-25 | $5.45 | $5.61 | $5.44 | $5.59 | $5.59 | 10,265,100 |
| 2024-10-24 | $5.50 | $5.51 | $5.43 | $5.46 | $5.46 | 5,457,400 |
| 2024-10-23 | $5.50 | $5.59 | $5.47 | $5.51 | $5.51 | 10,429,100 |
| 2024-10-22 | $5.43 | $5.51 | $5.40 | $5.51 | $5.51 | 11,249,600 |
| 2024-10-21 | $5.42 | $5.50 | $5.37 | $5.46 | $5.46 | 11,233,110 |
| 2024-10-18 | $5.34 | $5.50 | $5.24 | $5.40 | $5.40 | 14,324,590 |
| 2024-10-17 | $5.47 | $5.49 | $5.29 | $5.30 | $5.30 | 10,711,400 |
| 2024-10-16 | $5.30 | $5.49 | $5.30 | $5.44 | $5.44 | 10,446,400 |
| 2024-10-15 | $5.51 | $5.55 | $5.38 | $5.38 | $5.38 | 10,986,600 |
| 2024-10-14 | $5.39 | $5.57 | $5.37 | $5.53 | $5.53 | 14,081,100 |
| 2024-10-11 | $5.50 | $5.55 | $5.34 | $5.37 | $5.37 | 11,395,800 |
| 2024-10-10 | $5.78 | $5.83 | $5.53 | $5.65 | $5.65 | 18,183,700 |
| 2024-10-09 | $6.05 | $6.05 | $5.58 | $5.71 | $5.71 | 26,966,580 |
| 2024-10-08 | $6.29 | $6.29 | $5.81 | $6.07 | $6.07 | 32,389,330 |
| 2024-09-30 | $5.60 | $5.75 | $5.40 | $5.72 | $5.72 | 26,657,060 |
| 2024-09-27 | $5.19 | $5.27 | $5.10 | $5.26 | $5.26 | 9,826,000 |
| 2024-09-26 | $4.82 | $5.07 | $4.78 | $5.07 | $5.07 | 14,162,350 |
| 2024-09-25 | $4.81 | $4.93 | $4.79 | $4.80 | $4.80 | 13,000,450 |
| 2024-09-24 | $4.52 | $4.76 | $4.52 | $4.75 | $4.75 | 13,761,090 |
| 2024-09-23 | $4.50 | $4.52 | $4.46 | $4.51 | $4.51 | 6,608,980 |
| 2024-09-20 | $4.55 | $4.55 | $4.46 | $4.51 | $4.51 | 9,739,000 |
| 2024-09-19 | $4.47 | $4.59 | $4.43 | $4.51 | $4.51 | 12,090,580 |
| 2024-09-18 | $4.52 | $4.53 | $4.38 | $4.44 | $4.44 | 8,366,580 |
| 2024-09-13 | $4.59 | $4.63 | $4.48 | $4.51 | $4.51 | 6,192,300 |
| 2024-09-12 | $4.51 | $4.62 | $4.51 | $4.59 | $4.59 | 7,670,370 |
| 2024-09-11 | $4.50 | $4.57 | $4.48 | $4.52 | $4.52 | 5,801,700 |
| 2024-09-10 | $4.57 | $4.58 | $4.42 | $4.52 | $4.52 | 8,625,880 |
| 2024-09-09 | $4.50 | $4.65 | $4.49 | $4.58 | $4.58 | 10,492,300 |
| 2024-09-06 | $4.65 | $4.66 | $4.53 | $4.55 | $4.55 | 6,052,000 |
| 2024-09-05 | $4.58 | $4.69 | $4.58 | $4.63 | $4.63 | 5,498,600 |
| 2024-09-04 | $4.70 | $4.75 | $4.59 | $4.61 | $4.61 | 8,225,180 |
| 2024-09-03 | $4.67 | $4.79 | $4.63 | $4.73 | $4.73 | 12,080,050 |
| 2024-09-02 | $4.66 | $4.74 | $4.62 | $4.65 | $4.65 | 15,421,000 |
| 2024-08-30 | $4.55 | $4.75 | $4.52 | $4.69 | $4.69 | 18,171,870 |
| 2024-08-29 | $4.45 | $4.48 | $4.37 | $4.46 | $4.46 | 7,973,400 |
| 2024-08-28 | $4.45 | $4.53 | $4.40 | $4.48 | $4.48 | 5,791,200 |
| 2024-08-27 | $4.41 | $4.47 | $4.38 | $4.44 | $4.44 | 7,085,430 |
| 2024-08-26 | $4.30 | $4.47 | $4.30 | $4.41 | $4.41 | 8,950,360 |
| 2024-08-23 | $4.29 | $4.35 | $4.27 | $4.32 | $4.32 | 6,432,600 |
| 2024-08-22 | $4.37 | $4.39 | $4.29 | $4.32 | $4.32 | 7,300,200 |
| 2024-08-21 | $4.39 | $4.43 | $4.34 | $4.35 | $4.35 | 5,937,100 |
| 2024-08-20 | $4.56 | $4.57 | $4.39 | $4.41 | $4.41 | 10,714,450 |
| 2024-08-19 | $4.56 | $4.59 | $4.51 | $4.54 | $4.54 | 7,116,600 |
| 2024-08-16 | $4.72 | $4.72 | $4.55 | $4.55 | $4.55 | 11,507,000 |
| 2024-08-15 | $4.64 | $4.75 | $4.62 | $4.71 | $4.71 | 8,795,500 |
| 2024-08-14 | $4.72 | $4.78 | $4.65 | $4.66 | $4.66 | 7,408,500 |
| 2024-08-13 | $4.67 | $4.72 | $4.61 | $4.71 | $4.71 | 6,664,400 |
| 2024-08-12 | $4.69 | $4.73 | $4.67 | $4.69 | $4.69 | 7,239,250 |
| 2024-08-09 | $4.74 | $4.80 | $4.70 | $4.71 | $4.71 | 8,635,100 |
| 2024-08-08 | $4.67 | $4.74 | $4.62 | $4.71 | $4.71 | 6,835,690 |
| 2024-08-07 | $4.69 | $4.73 | $4.66 | $4.68 | $4.68 | 6,239,290 |
| 2024-08-06 | $4.65 | $4.74 | $4.65 | $4.72 | $4.72 | 6,298,900 |
| 2024-08-05 | $4.71 | $4.78 | $4.61 | $4.62 | $4.62 | 9,194,800 |
| 2024-08-02 | $4.74 | $4.78 | $4.70 | $4.70 | $4.70 | 6,014,200 |
| 2024-08-01 | $4.80 | $4.85 | $4.73 | $4.76 | $4.76 | 8,199,000 |
| 2024-07-31 | $4.64 | $4.82 | $4.62 | $4.80 | $4.80 | 10,717,250 |
| 2024-07-30 | $4.57 | $4.66 | $4.57 | $4.64 | $4.64 | 6,196,200 |
| 2024-07-29 | $4.60 | $4.65 | $4.54 | $4.57 | $4.57 | 5,537,470 |
| 2024-07-26 | $4.58 | $4.63 | $4.57 | $4.60 | $4.60 | 6,456,180 |
| 2024-07-25 | $4.48 | $4.61 | $4.46 | $4.57 | $4.57 | 7,571,330 |
| 2024-07-24 | $4.59 | $4.59 | $4.49 | $4.50 | $4.50 | 7,955,300 |
| 2024-07-23 | $4.64 | $4.73 | $4.55 | $4.56 | $4.56 | 8,233,800 |
| 2024-07-22 | $4.63 | $4.66 | $4.57 | $4.62 | $4.62 | 6,033,800 |
| 2024-07-19 | $4.64 | $4.67 | $4.59 | $4.62 | $4.62 | 6,028,000 |
| 2024-07-18 | $4.68 | $4.68 | $4.58 | $4.68 | $4.68 | 7,423,680 |
| 2024-07-17 | $4.68 | $4.74 | $4.65 | $4.67 | $4.67 | 6,610,700 |
| 2024-07-16 | $4.71 | $4.72 | $4.65 | $4.70 | $4.70 | 6,655,120 |
| 2024-07-15 | $4.77 | $4.78 | $4.70 | $4.71 | $4.71 | 6,120,500 |
| 2024-07-12 | $4.78 | $4.83 | $4.75 | $4.77 | $4.77 | 9,191,450 |
| 2024-07-11 | $4.74 | $4.80 | $4.69 | $4.78 | $4.78 | 9,666,250 |
| 2024-07-10 | $4.71 | $4.75 | $4.65 | $4.67 | $4.67 | 6,841,810 |
| 2024-07-09 | $4.66 | $4.74 | $4.59 | $4.71 | $4.71 | 9,899,220 |
| 2024-07-08 | $4.81 | $4.86 | $4.64 | $4.66 | $4.66 | 12,054,640 |
| 2024-07-05 | $4.88 | $4.91 | $4.81 | $4.89 | $4.89 | 8,450,600 |
| 2024-07-04 | $5.04 | $5.04 | $4.85 | $4.87 | $4.87 | 7,461,650 |
| 2024-07-03 | $5.03 | $5.05 | $4.96 | $5.01 | $5.01 | 8,839,190 |
| 2024-07-02 | $4.99 | $5.06 | $4.96 | $5.05 | $5.05 | 10,601,290 |
| 2024-07-01 | $4.89 | $5.02 | $4.88 | $4.98 | $4.98 | 10,411,510 |
| 2024-06-28 | $4.88 | $4.99 | $4.85 | $4.88 | $4.88 | 10,307,380 |
| 2024-06-27 | $4.98 | $5.01 | $4.89 | $4.90 | $4.90 | 8,543,500 |
| 2024-06-26 | $4.89 | $5.02 | $4.85 | $5.02 | $5.02 | 9,154,800 |
| 2024-06-25 | $4.89 | $4.95 | $4.84 | $4.89 | $4.89 | 9,836,830 |
| 2024-06-24 | $5.03 | $5.05 | $4.83 | $4.84 | $4.84 | 11,161,480 |
| 2024-06-21 | $4.95 | $5.07 | $4.92 | $5.01 | $5.01 | 9,891,210 |
| 2024-06-20 | $5.06 | $5.07 | $4.94 | $4.95 | $4.95 | 11,867,710 |
| 2024-06-19 | $5.13 | $5.17 | $5.06 | $5.07 | $5.07 | 9,375,200 |
| 2024-06-18 | $5.13 | $5.16 | $5.07 | $5.13 | $5.13 | 10,403,280 |
| 2024-06-17 | $5.12 | $5.21 | $5.06 | $5.13 | $5.13 | 17,252,980 |
| 2024-06-14 | $5.30 | $5.31 | $5.07 | $5.14 | $5.14 | 20,142,020 |
| 2024-06-13 | $5.38 | $5.40 | $5.25 | $5.29 | $5.29 | 11,283,280 |
| 2024-06-12 | $5.39 | $5.42 | $5.33 | $5.37 | $5.37 | 8,704,110 |
| 2024-06-11 | $5.46 | $5.50 | $5.37 | $5.41 | $5.41 | 11,812,500 |
| 2024-06-07 | $5.50 | $5.56 | $5.40 | $5.48 | $5.48 | 11,324,250 |
| 2024-06-06 | $5.61 | $5.70 | $5.39 | $5.43 | $5.43 | 12,550,340 |
| 2024-06-05 | $5.70 | $5.77 | $5.65 | $5.67 | $5.67 | 7,876,210 |
| 2024-06-04 | $5.67 | $5.76 | $5.62 | $5.76 | $5.76 | 7,848,640 |
| 2024-06-03 | $5.79 | $5.80 | $5.61 | $5.69 | $5.69 | 11,879,350 |
| 2024-05-31 | $5.79 | $5.88 | $5.77 | $5.82 | $5.82 | 5,561,510 |
| 2024-05-30 | $5.87 | $5.89 | $5.76 | $5.79 | $5.79 | 7,621,710 |
| 2024-05-29 | $5.85 | $5.98 | $5.81 | $5.83 | $5.83 | 7,865,700 |
| 2024-05-28 | $5.99 | $5.99 | $5.85 | $5.87 | $5.87 | 7,119,340 |
| 2024-05-27 | $6.02 | $6.03 | $5.87 | $6.00 | $6.00 | 7,359,510 |
| 2024-05-24 | $6.04 | $6.08 | $5.96 | $5.97 | $5.97 | 7,290,660 |
| 2024-05-23 | $6.19 | $6.19 | $6.01 | $6.03 | $6.03 | 12,848,050 |
| 2024-05-22 | $6.09 | $6.23 | $6.06 | $6.22 | $6.22 | 12,210,060 |
| 2024-05-21 | $6.12 | $6.14 | $6.03 | $6.06 | $6.06 | 9,311,290 |
| 2024-05-20 | $6.30 | $6.33 | $6.09 | $6.12 | $6.12 | 17,887,180 |
| 2024-05-17 | $6.12 | $6.27 | $6.04 | $6.27 | $6.27 | 14,595,630 |
| 2024-05-16 | $5.97 | $6.16 | $5.97 | $6.10 | $6.10 | 13,280,910 |
| 2024-05-15 | $6.00 | $6.05 | $5.93 | $5.99 | $5.99 | 10,050,840 |
| 2024-05-14 | $5.95 | $6.05 | $5.92 | $5.98 | $5.98 | 9,349,890 |
| 2024-05-13 | $5.95 | $6.02 | $5.88 | $5.99 | $5.99 | 10,960,750 |
| 2024-05-10 | $5.96 | $6.02 | $5.86 | $5.95 | $5.95 | 12,758,600 |
| 2024-05-09 | $6.03 | $6.16 | $6.03 | $6.12 | $6.12 | 17,042,910 |
| 2024-05-08 | $6.10 | $6.16 | $6.04 | $6.06 | $6.06 | 11,366,700 |
| 2024-05-07 | $6.10 | $6.17 | $6.05 | $6.13 | $6.13 | 13,119,160 |
| 2024-05-06 | $6.04 | $6.12 | $6.00 | $6.09 | $6.09 | 22,798,480 |
| 2024-04-30 | $6.14 | $6.17 | $5.83 | $5.95 | $5.95 | 24,166,900 |
| 2024-04-29 | $5.85 | $6.19 | $5.85 | $6.18 | $6.18 | 15,104,200 |
| 2024-04-26 | $5.77 | $5.91 | $5.76 | $5.89 | $5.89 | 9,346,200 |
| 2024-04-25 | $5.75 | $5.85 | $5.70 | $5.81 | $5.81 | 8,205,690 |
| 2024-04-24 | $5.86 | $5.93 | $5.68 | $5.74 | $5.74 | 12,891,100 |
| 2024-04-23 | $5.77 | $5.94 | $5.77 | $5.87 | $5.87 | 9,309,100 |
| 2024-04-22 | $5.86 | $5.93 | $5.72 | $5.78 | $5.78 | 12,310,900 |
| 2024-04-19 | $5.87 | $6.11 | $5.86 | $5.90 | $5.90 | 11,880,420 |
| 2024-04-18 | $5.85 | $6.01 | $5.80 | $5.93 | $5.93 | 11,471,150 |
| 2024-04-17 | $5.53 | $5.88 | $5.53 | $5.84 | $5.84 | 16,940,940 |
| 2024-04-16 | $5.78 | $5.89 | $5.47 | $5.48 | $5.48 | 15,557,490 |
| 2024-04-15 | $5.86 | $5.98 | $5.70 | $5.77 | $5.77 | 12,951,810 |
| 2024-04-12 | $6.06 | $6.10 | $5.88 | $5.89 | $5.89 | 8,482,230 |
| 2024-04-11 | $6.00 | $6.15 | $5.94 | $6.08 | $6.08 | 8,794,400 |
| 2024-04-10 | $6.16 | $6.17 | $5.98 | $6.05 | $6.05 | 9,669,880 |
| 2024-04-09 | $6.18 | $6.19 | $6.11 | $6.18 | $6.18 | 8,120,310 |
| 2024-04-08 | $6.22 | $6.31 | $6.14 | $6.15 | $6.15 | 15,410,950 |
| 2024-04-03 | $6.25 | $6.26 | $6.15 | $6.22 | $6.22 | 11,680,160 |
| 2024-04-02 | $6.30 | $6.36 | $6.22 | $6.29 | $6.29 | 16,191,120 |
| 2024-04-01 | $6.20 | $6.39 | $6.20 | $6.32 | $6.32 | 23,554,410 |
| 2024-03-29 | $6.39 | $6.44 | $6.09 | $6.36 | $6.36 | 19,190,580 |
| 2024-03-28 | $6.19 | $6.47 | $6.18 | $6.39 | $6.39 | 24,455,300 |
| 2024-03-27 | $6.26 | $6.31 | $6.07 | $6.10 | $6.10 | 8,146,440 |
| 2024-03-26 | $6.22 | $6.32 | $6.19 | $6.30 | $6.30 | 7,916,400 |
| 2024-03-25 | $6.31 | $6.43 | $6.23 | $6.25 | $6.25 | 6,256,140 |
| 2024-03-22 | $6.43 | $6.47 | $6.27 | $6.32 | $6.32 | 6,931,850 |
| 2024-03-21 | $6.51 | $6.57 | $6.38 | $6.43 | $6.43 | 6,295,860 |
| 2024-03-20 | $6.47 | $6.48 | $6.38 | $6.47 | $6.47 | 5,447,500 |
| 2024-03-19 | $6.49 | $6.52 | $6.42 | $6.42 | $6.42 | 6,912,500 |
| 2024-03-18 | $6.44 | $6.54 | $6.42 | $6.50 | $6.50 | 7,434,600 |
| 2024-03-15 | $6.35 | $6.44 | $6.29 | $6.44 | $6.44 | 6,615,530 |
| 2024-03-14 | $6.39 | $6.49 | $6.31 | $6.35 | $6.35 | 7,327,300 |
| 2024-03-13 | $6.36 | $6.52 | $6.30 | $6.39 | $6.39 | 8,230,170 |
| 2024-03-12 | $6.32 | $6.39 | $6.27 | $6.36 | $6.36 | 5,785,200 |
| 2024-03-11 | $6.23 | $6.33 | $6.23 | $6.31 | $6.31 | 6,823,660 |
| 2024-03-08 | $6.12 | $6.25 | $6.10 | $6.23 | $6.23 | 6,753,300 |
| 2024-03-07 | $6.21 | $6.32 | $6.12 | $6.12 | $6.12 | 7,021,300 |
| 2024-03-06 | $6.20 | $6.25 | $6.08 | $6.17 | $6.17 | 8,601,300 |
| 2024-03-05 | $6.31 | $6.43 | $6.18 | $6.21 | $6.21 | 8,493,900 |
| 2024-03-04 | $6.37 | $6.49 | $6.27 | $6.36 | $6.36 | 11,296,000 |
| 2024-03-01 | $6.19 | $6.35 | $6.17 | $6.31 | $6.31 | 11,682,200 |
| 2024-02-29 | $5.95 | $6.25 | $5.94 | $6.20 | $6.20 | 8,553,100 |
| 2024-02-28 | $6.28 | $6.46 | $5.98 | $5.98 | $5.98 | 12,145,850 |
| 2024-02-27 | $6.23 | $6.32 | $6.15 | $6.29 | $6.29 | 9,788,600 |
| 2024-02-26 | $6.15 | $6.32 | $6.12 | $6.21 | $6.21 | 8,421,800 |
| 2024-02-23 | $6.12 | $6.18 | $6.06 | $6.17 | $6.17 | 8,042,900 |
| 2024-02-22 | $6.09 | $6.19 | $6.01 | $6.14 | $6.14 | 7,354,770 |
| 2024-02-21 | $6.01 | $6.26 | $5.94 | $6.09 | $6.09 | 12,198,480 |
| 2024-02-20 | $5.89 | $6.10 | $5.81 | $6.04 | $6.04 | 10,151,900 |
| 2024-02-19 | $5.97 | $6.11 | $5.74 | $5.97 | $5.97 | 19,002,890 |
| 2024-02-08 | $5.70 | $5.95 | $5.67 | $5.88 | $5.88 | 17,994,920 |
| 2024-02-07 | $5.49 | $5.83 | $5.39 | $5.71 | $5.71 | 18,476,800 |
| 2024-02-06 | $5.16 | $5.62 | $4.84 | $5.47 | $5.47 | 18,645,720 |
| 2024-02-05 | $5.87 | $5.89 | $5.32 | $5.32 | $5.32 | 22,397,620 |
| 2024-02-02 | $6.23 | $6.31 | $5.72 | $5.91 | $5.91 | 14,839,460 |
| 2024-02-01 | $6.13 | $6.29 | $5.93 | $6.19 | $6.19 | 18,103,800 |
| 2024-01-31 | $6.55 | $6.55 | $6.13 | $6.18 | $6.18 | 14,142,770 |
| 2024-01-30 | $6.63 | $6.69 | $6.45 | $6.47 | $6.47 | 10,455,170 |
| 2024-01-29 | $6.78 | $6.86 | $6.63 | $6.63 | $6.63 | 15,122,500 |
| 2024-01-26 | $6.84 | $6.93 | $6.70 | $6.77 | $6.77 | 15,839,860 |
| 2024-01-25 | $6.46 | $6.84 | $6.44 | $6.80 | $6.80 | 26,658,530 |
| 2024-01-24 | $6.59 | $6.59 | $6.25 | $6.46 | $6.46 | 42,162,290 |
| 2024-01-23 | $6.17 | $6.20 | $6.17 | $6.20 | $6.20 | 6,070,000 |
| 2024-01-22 | $5.96 | $6.00 | $5.62 | $5.64 | $5.64 | 6,998,650 |
| 2024-01-19 | $6.10 | $6.10 | $5.95 | $5.98 | $5.98 | 5,245,100 |
| 2024-01-18 | $6.10 | $6.13 | $5.88 | $6.08 | $6.08 | 8,820,900 |
| 2024-01-17 | $6.31 | $6.32 | $6.10 | $6.12 | $6.12 | 4,777,800 |
| 2024-01-16 | $6.32 | $6.39 | $6.20 | $6.32 | $6.32 | 5,985,540 |
| 2024-01-15 | $6.30 | $6.53 | $6.30 | $6.34 | $6.34 | 5,574,500 |
| 2024-01-12 | $6.28 | $6.57 | $6.24 | $6.38 | $6.38 | 9,483,480 |
| 2024-01-11 | $6.36 | $6.36 | $6.23 | $6.30 | $6.30 | 6,188,380 |
| 2024-01-10 | $6.39 | $6.41 | $6.24 | $6.29 | $6.29 | 6,795,550 |
| 2024-01-09 | $6.46 | $6.55 | $6.33 | $6.38 | $6.38 | 7,576,690 |
| 2024-01-08 | $6.59 | $6.59 | $6.41 | $6.44 | $6.44 | 5,727,400 |
| 2024-01-05 | $6.66 | $6.67 | $6.55 | $6.60 | $6.60 | 4,543,200 |
| 2024-01-04 | $6.82 | $6.82 | $6.61 | $6.67 | $6.67 | 5,807,300 |
| 2024-01-03 | $6.70 | $6.93 | $6.67 | $6.82 | $6.82 | 7,852,050 |
| 2024-01-02 | $6.61 | $6.76 | $6.49 | $6.71 | $6.71 | 7,513,880 |
| 2024-01-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2023-12-29 | $6.45 | $6.68 | $6.45 | $6.66 | $6.66 | 7,996,070 |
| 2023-12-28 | $6.26 | $6.55 | $6.11 | $6.51 | $6.51 | 8,432,580 |
| 2023-12-27 | $6.15 | $6.20 | $6.07 | $6.18 | $6.18 | 4,242,400 |
| 2023-12-26 | $6.22 | $6.24 | $6.06 | $6.10 | $6.10 | 5,556,800 |
| 2023-12-25 | $6.29 | $6.31 | $6.20 | $6.24 | $6.24 | 2,650,300 |
| 2023-12-22 | $6.28 | $6.37 | $6.18 | $6.28 | $6.28 | 6,257,000 |
| 2023-12-21 | $6.31 | $6.42 | $6.25 | $6.33 | $6.33 | 6,570,940 |
| 2023-12-20 | $6.41 | $6.48 | $6.34 | $6.34 | $6.34 | 3,866,200 |
| 2023-12-19 | $6.41 | $6.50 | $6.37 | $6.41 | $6.41 | 4,070,840 |
| 2023-12-18 | $6.47 | $6.56 | $6.40 | $6.45 | $6.45 | 6,114,300 |
| 2023-12-15 | $6.54 | $6.64 | $6.43 | $6.49 | $6.49 | 7,538,240 |
| 2023-12-14 | $6.54 | $6.61 | $6.53 | $6.55 | $6.55 | 3,297,900 |
| 2023-12-13 | $6.61 | $6.62 | $6.50 | $6.51 | $6.51 | 3,311,100 |
| 2023-12-12 | $6.51 | $6.65 | $6.43 | $6.61 | $6.61 | 5,794,500 |
| 2023-12-11 | $6.38 | $6.50 | $6.30 | $6.47 | $6.47 | 8,414,700 |
| 2023-12-08 | $6.50 | $6.55 | $6.33 | $6.33 | $6.33 | 4,835,470 |
| 2023-12-07 | $6.53 | $6.56 | $6.40 | $6.49 | $6.49 | 5,951,900 |
| 2023-12-06 | $6.58 | $6.62 | $6.51 | $6.54 | $6.54 | 4,925,000 |
| 2023-12-05 | $6.72 | $6.73 | $6.57 | $6.58 | $6.58 | 3,791,800 |
| 2023-12-04 | $6.75 | $6.81 | $6.69 | $6.71 | $6.71 | 3,234,000 |
| 2023-12-01 | $6.75 | $6.78 | $6.67 | $6.75 | $6.75 | 3,457,850 |
| 2023-11-30 | $6.81 | $6.86 | $6.73 | $6.76 | $6.76 | 4,408,800 |
| 2023-11-29 | $6.92 | $6.92 | $6.79 | $6.82 | $6.82 | 3,363,870 |
| 2023-11-28 | $6.85 | $6.94 | $6.81 | $6.91 | $6.91 | 3,533,500 |
| 2023-11-27 | $6.83 | $6.91 | $6.82 | $6.85 | $6.85 | 3,929,310 |
| 2023-11-24 | $6.96 | $6.99 | $6.83 | $6.85 | $6.85 | 3,727,450 |
| 2023-11-23 | $6.93 | $7.00 | $6.80 | $6.98 | $6.98 | 4,577,450 |
| 2023-11-22 | $6.93 | $6.97 | $6.84 | $6.85 | $6.85 | 5,292,600 |
| 2023-11-21 | $7.04 | $7.06 | $6.94 | $6.95 | $6.95 | 7,090,200 |
| 2023-11-20 | $7.00 | $7.02 | $6.90 | $7.01 | $7.01 | 4,910,200 |
| 2023-11-17 | $7.01 | $7.02 | $6.87 | $6.97 | $6.97 | 6,728,900 |
| 2023-11-16 | $7.13 | $7.14 | $7.00 | $7.02 | $7.02 | 4,045,660 |
| 2023-11-15 | $7.12 | $7.22 | $7.10 | $7.14 | $7.14 | 4,994,200 |
| 2023-11-14 | $7.20 | $7.22 | $7.05 | $7.08 | $7.08 | 4,073,280 |
| 2023-11-13 | $7.13 | $7.19 | $7.01 | $7.16 | $7.16 | 5,774,000 |
| 2023-11-10 | $7.26 | $7.27 | $7.07 | $7.13 | $7.13 | 3,810,310 |
| 2023-11-09 | $7.20 | $7.35 | $7.12 | $7.22 | $7.22 | 8,252,520 |
| 2023-11-08 | $7.23 | $7.25 | $7.04 | $7.19 | $7.19 | 8,847,440 |
| 2023-11-07 | $7.06 | $7.32 | $6.95 | $7.26 | $7.26 | 11,106,330 |
| 2023-11-06 | $6.85 | $7.00 | $6.78 | $6.99 | $6.99 | 6,007,000 |
| 2023-11-03 | $6.72 | $6.84 | $6.68 | $6.77 | $6.77 | 5,207,630 |
| 2023-11-02 | $6.82 | $6.87 | $6.71 | $6.71 | $6.71 | 7,618,320 |
| 2023-11-01 | $6.89 | $6.92 | $6.80 | $6.82 | $6.82 | 6,788,590 |
| 2023-10-31 | $6.98 | $7.03 | $6.80 | $6.88 | $6.88 | 9,353,130 |
| 2023-10-30 | $7.20 | $7.32 | $6.87 | $7.00 | $7.00 | 13,438,000 |
| 2023-10-27 | $7.22 | $7.36 | $7.15 | $7.27 | $7.27 | 5,662,550 |
| 2023-10-26 | $7.35 | $7.35 | $7.16 | $7.22 | $7.22 | 3,280,150 |
| 2023-10-25 | $7.32 | $7.40 | $7.27 | $7.35 | $7.35 | 4,549,500 |
| 2023-10-24 | $7.11 | $7.23 | $7.04 | $7.19 | $7.19 | 4,112,300 |
| 2023-10-23 | $7.30 | $7.30 | $6.99 | $7.05 | $7.05 | 3,904,950 |
| 2023-10-20 | $7.24 | $7.34 | $7.19 | $7.23 | $7.23 | 4,257,640 |
| 2023-10-19 | $7.35 | $7.42 | $7.26 | $7.31 | $7.31 | 4,289,400 |
| 2023-10-18 | $7.45 | $7.45 | $7.30 | $7.32 | $7.32 | 3,619,650 |
| 2023-10-17 | $7.46 | $7.55 | $7.36 | $7.48 | $7.48 | 3,311,050 |
| 2023-10-16 | $7.52 | $7.53 | $7.40 | $7.43 | $7.43 | 2,787,900 |
| 2023-10-13 | $7.61 | $7.64 | $7.43 | $7.48 | $7.48 | 3,859,800 |
| 2023-10-12 | $7.56 | $7.69 | $7.55 | $7.64 | $7.64 | 2,513,600 |
| 2023-10-11 | $7.52 | $7.69 | $7.51 | $7.56 | $7.56 | 3,984,000 |
| 2023-10-10 | $7.70 | $7.80 | $7.50 | $7.54 | $7.54 | 5,346,300 |
| 2023-10-09 | $7.71 | $7.79 | $7.63 | $7.71 | $7.71 | 4,872,970 |
| 2023-09-28 | $7.83 | $7.96 | $7.70 | $7.71 | $7.71 | 4,757,870 |
| 2023-09-27 | $7.73 | $7.88 | $7.71 | $7.86 | $7.86 | 3,576,230 |
| 2023-09-26 | $7.81 | $7.85 | $7.74 | $7.75 | $7.75 | 3,222,300 |
| 2023-09-25 | $8.02 | $8.07 | $7.80 | $7.81 | $7.81 | 4,279,830 |
| 2023-09-22 | $7.83 | $8.09 | $7.77 | $8.07 | $8.07 | 5,480,300 |
| 2023-09-21 | $7.91 | $7.94 | $7.79 | $7.80 | $7.80 | 3,101,240 |
| 2023-09-20 | $7.97 | $7.97 | $7.85 | $7.85 | $7.85 | 2,308,600 |
| 2023-09-19 | $8.04 | $8.09 | $7.89 | $7.94 | $7.94 | 4,698,350 |
| 2023-09-18 | $8.08 | $8.16 | $7.93 | $8.12 | $8.12 | 5,155,000 |
| 2023-09-15 | $8.00 | $8.21 | $8.00 | $8.08 | $8.08 | 5,321,690 |
| 2023-09-14 | $8.23 | $8.23 | $8.02 | $8.06 | $8.06 | 3,196,040 |
| 2023-09-13 | $8.30 | $8.31 | $8.09 | $8.16 | $8.16 | 2,737,600 |
| 2023-09-12 | $8.24 | $8.36 | $8.20 | $8.23 | $8.23 | 3,274,400 |
| 2023-09-11 | $8.21 | $8.32 | $8.07 | $8.26 | $8.26 | 4,358,800 |
| 2023-09-08 | $8.43 | $8.43 | $8.21 | $8.25 | $8.25 | 2,766,800 |
| 2023-09-07 | $8.38 | $8.48 | $8.28 | $8.30 | $8.30 | 2,902,000 |
| 2023-09-06 | $8.52 | $8.55 | $8.40 | $8.47 | $8.47 | 3,869,400 |
| 2023-09-05 | $8.66 | $8.67 | $8.47 | $8.54 | $8.54 | 6,580,850 |
| 2023-09-04 | $8.91 | $8.92 | $8.59 | $8.67 | $8.67 | 6,684,680 |
| 2023-09-01 | $8.83 | $8.98 | $8.70 | $8.75 | $8.75 | 3,227,300 |
| 2023-08-31 | $8.87 | $9.05 | $8.63 | $8.69 | $8.69 | 5,255,300 |
| 2023-08-30 | $8.68 | $8.81 | $8.64 | $8.75 | $8.75 | 4,534,670 |
| 2023-08-29 | $8.33 | $8.78 | $8.23 | $8.70 | $8.70 | 9,211,850 |
| 2023-08-28 | $8.65 | $8.79 | $8.10 | $8.23 | $8.23 | 7,180,700 |
| 2023-08-25 | $8.24 | $8.43 | $8.24 | $8.30 | $8.30 | 3,537,700 |
| 2023-08-24 | $8.48 | $8.60 | $8.26 | $8.27 | $8.27 | 6,571,290 |
| 2023-08-23 | $8.74 | $8.74 | $8.40 | $8.47 | $8.47 | 8,147,100 |
| 2023-08-22 | $8.75 | $8.83 | $8.61 | $8.70 | $8.70 | 2,866,100 |
| 2023-08-21 | $8.71 | $8.87 | $8.66 | $8.66 | $8.66 | 2,400,900 |
| 2023-08-18 | $8.82 | $8.98 | $8.76 | $8.79 | $8.79 | 2,132,650 |
| 2023-08-17 | $8.85 | $8.95 | $8.70 | $8.92 | $8.92 | 2,704,910 |
| 2023-08-16 | $8.97 | $8.99 | $8.83 | $8.87 | $8.87 | 2,267,400 |
| 2023-08-15 | $8.99 | $9.17 | $8.89 | $9.03 | $9.03 | 3,199,100 |
| 2023-08-14 | $8.88 | $9.08 | $8.77 | $9.04 | $9.04 | 2,696,730 |
| 2023-08-11 | $9.03 | $9.08 | $8.86 | $8.86 | $8.86 | 2,610,380 |
| 2023-08-10 | $8.97 | $9.15 | $8.93 | $9.00 | $9.00 | 2,529,900 |
| 2023-08-09 | $9.02 | $9.10 | $8.92 | $8.99 | $8.99 | 2,876,900 |
| 2023-08-08 | $8.99 | $9.20 | $8.95 | $9.02 | $9.02 | 4,335,980 |
| 2023-08-07 | $9.27 | $9.31 | $8.84 | $8.97 | $8.97 | 8,617,490 |
| 2023-08-04 | $9.35 | $9.40 | $9.17 | $9.35 | $9.35 | 2,882,120 |
| 2023-08-03 | $9.20 | $9.47 | $9.11 | $9.35 | $9.35 | 4,122,700 |
| 2023-08-02 | $9.24 | $9.34 | $9.16 | $9.27 | $9.27 | 2,455,200 |
| 2023-08-01 | $9.17 | $9.26 | $9.03 | $9.21 | $9.21 | 5,560,660 |
| 2023-07-31 | $9.35 | $9.46 | $9.14 | $9.21 | $9.21 | 8,247,040 |
| 2023-07-28 | $9.42 | $9.48 | $9.25 | $9.31 | $9.31 | 5,162,820 |
| 2023-07-27 | $9.53 | $9.65 | $9.39 | $9.44 | $9.44 | 3,820,480 |
| 2023-07-26 | $9.60 | $9.73 | $9.47 | $9.51 | $9.51 | 4,174,330 |
| 2023-07-25 | $9.49 | $9.69 | $9.49 | $9.55 | $9.55 | 5,756,490 |
| 2023-07-24 | $9.48 | $9.59 | $9.37 | $9.44 | $9.44 | 6,250,840 |
| 2023-07-21 | $9.74 | $9.74 | $9.44 | $9.52 | $9.52 | 5,576,900 |
| 2023-07-20 | $9.60 | $9.83 | $9.48 | $9.76 | $9.76 | 8,603,630 |
| 2023-07-19 | $9.57 | $9.82 | $9.40 | $9.55 | $9.55 | 8,137,760 |
| 2023-07-18 | $9.30 | $9.62 | $9.21 | $9.48 | $9.48 | 5,091,120 |
| 2023-07-17 | $9.37 | $9.37 | $9.13 | $9.29 | $9.29 | 5,860,970 |
| 2023-07-14 | $9.80 | $9.80 | $9.39 | $9.44 | $9.44 | 5,926,090 |
| 2023-07-13 | $9.33 | $9.85 | $9.30 | $9.82 | $9.82 | 9,718,110 |
| 2023-07-12 | $9.37 | $9.43 | $9.25 | $9.33 | $9.33 | 4,199,380 |
| 2023-07-11 | $9.58 | $9.60 | $9.37 | $9.42 | $9.42 | 2,983,100 |
| 2023-07-10 | $9.52 | $9.61 | $9.33 | $9.49 | $9.49 | 4,190,720 |
| 2023-07-07 | $9.65 | $9.66 | $9.43 | $9.50 | $9.50 | 5,193,070 |
| 2023-07-06 | $9.77 | $9.88 | $9.43 | $9.67 | $9.67 | 9,563,620 |
| 2023-07-05 | $9.44 | $9.98 | $9.32 | $9.77 | $9.77 | 11,187,140 |
| 2023-07-04 | $9.28 | $9.49 | $9.23 | $9.44 | $9.44 | 7,143,020 |
| 2023-07-03 | $8.90 | $9.42 | $8.85 | $9.32 | $9.32 | 11,074,140 |
| 2023-06-30 | $8.75 | $8.95 | $8.66 | $8.89 | $8.89 | 5,032,040 |
| 2023-06-29 | $8.63 | $8.85 | $8.57 | $8.66 | $8.66 | 3,531,090 |
| 2023-06-28 | $8.66 | $8.73 | $8.54 | $8.69 | $8.69 | 3,483,780 |
| 2023-06-27 | $8.81 | $8.88 | $8.60 | $8.66 | $8.66 | 9,894,260 |
| 2023-06-26 | $8.93 | $8.98 | $8.80 | $8.88 | $8.88 | 6,489,340 |
| 2023-06-21 | $9.11 | $9.16 | $8.89 | $8.92 | $8.92 | 5,862,020 |
| 2023-06-20 | $9.07 | $9.22 | $8.95 | $9.12 | $9.12 | 8,479,800 |
| 2023-06-19 | $8.90 | $9.15 | $8.87 | $9.09 | $9.09 | 6,060,270 |
| 2023-06-16 | $8.84 | $9.00 | $8.69 | $8.93 | $8.93 | 6,978,730 |
| 2023-06-15 | $8.84 | $9.00 | $8.68 | $8.83 | $8.83 | 7,214,180 |
| 2023-06-14 | $8.68 | $8.98 | $8.57 | $8.88 | $8.88 | 9,792,600 |
| 2023-06-13 | $8.23 | $8.68 | $8.20 | $8.67 | $8.67 | 10,711,820 |
| 2023-06-12 | $7.99 | $8.32 | $7.97 | $8.26 | $8.26 | 6,763,020 |
| 2023-06-09 | $8.02 | $8.10 | $7.83 | $7.99 | $7.99 | 6,102,060 |
| 2023-06-08 | $7.92 | $8.01 | $7.89 | $7.99 | $7.99 | 2,974,570 |
| 2023-06-07 | $7.89 | $7.97 | $7.85 | $7.95 | $7.95 | 2,293,660 |
| 2023-06-06 | $7.93 | $8.10 | $7.84 | $7.92 | $7.92 | 4,207,200 |
| 2023-06-05 | $7.97 | $8.05 | $7.81 | $7.94 | $7.94 | 4,456,600 |
| 2023-06-02 | $7.94 | $8.04 | $7.87 | $7.97 | $7.97 | 4,842,750 |
| 2023-06-01 | $8.10 | $8.14 | $7.80 | $7.90 | $7.90 | 8,527,270 |
| 2023-05-31 | $8.14 | $8.16 | $8.05 | $8.10 | $8.10 | 4,810,450 |
| 2023-05-30 | $8.05 | $8.22 | $8.05 | $8.18 | $8.18 | 4,655,270 |
| 2023-05-29 | $8.16 | $8.23 | $8.07 | $8.14 | $8.12 | 5,164,200 |
| 2023-05-26 | $8.39 | $8.43 | $8.16 | $8.19 | $8.19 | 7,839,590 |
| 2023-05-25 | $8.18 | $8.46 | $8.13 | $8.45 | $8.45 | 11,585,110 |
| 2023-05-24 | $8.12 | $8.30 | $8.11 | $8.22 | $8.22 | 7,435,830 |
| 2023-05-23 | $8.15 | $8.35 | $8.07 | $8.19 | $8.19 | 8,148,770 |
| 2023-05-22 | $8.05 | $8.23 | $7.97 | $8.07 | $8.07 | 4,620,400 |
| 2023-05-19 | $8.00 | $8.08 | $7.88 | $8.05 | $8.05 | 6,012,310 |
| 2023-05-18 | $8.11 | $8.13 | $7.97 | $8.02 | $8.02 | 6,225,660 |
| 2023-05-17 | $8.11 | $8.12 | $7.92 | $8.11 | $8.11 | 5,899,700 |
| 2023-05-16 | $8.13 | $8.17 | $7.98 | $8.01 | $8.01 | 6,447,900 |
| 2023-05-15 | $8.22 | $8.22 | $7.94 | $8.10 | $8.10 | 10,045,660 |
| 2023-05-12 | $8.10 | $8.24 | $7.98 | $8.12 | $8.12 | 9,581,560 |
| 2023-05-11 | $8.07 | $8.20 | $7.97 | $8.11 | $8.11 | 9,619,920 |
| 2023-05-10 | $7.74 | $8.08 | $7.74 | $8.07 | $8.07 | 11,396,180 |
| 2023-05-09 | $7.84 | $8.04 | $7.77 | $7.77 | $7.77 | 9,120,420 |
| 2023-05-08 | $7.71 | $7.93 | $7.67 | $7.84 | $7.84 | 12,883,470 |
| 2023-05-05 | $7.81 | $7.81 | $7.60 | $7.71 | $7.71 | 9,700,040 |
| 2023-05-04 | $7.58 | $7.80 | $7.49 | $7.72 | $7.72 | 20,635,430 |
| 2023-05-03 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-05-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-04-28 | $6.98 | $7.58 | $6.89 | $7.58 | $7.58 | 12,844,110 |
| 2023-04-27 | $6.77 | $6.96 | $6.70 | $6.89 | $6.89 | 3,933,180 |
| 2023-04-26 | $6.63 | $6.82 | $6.60 | $6.79 | $6.79 | 3,513,490 |
| 2023-04-25 | $6.72 | $6.81 | $6.53 | $6.65 | $6.65 | 3,972,000 |
| 2023-04-24 | $6.90 | $6.91 | $6.73 | $6.76 | $6.76 | 3,955,040 |
| 2023-04-21 | $7.06 | $7.07 | $6.86 | $6.87 | $6.87 | 3,780,600 |
| 2023-04-20 | $7.07 | $7.08 | $6.90 | $7.07 | $7.07 | 4,995,530 |
| 2023-04-19 | $7.16 | $7.16 | $7.06 | $7.07 | $7.07 | 3,925,500 |
| 2023-04-18 | $7.22 | $7.25 | $7.12 | $7.14 | $7.14 | 6,222,940 |
| 2023-04-17 | $7.22 | $7.32 | $7.17 | $7.22 | $7.22 | 4,317,400 |
| 2023-04-14 | $7.18 | $7.29 | $7.17 | $7.27 | $7.27 | 4,021,120 |
| 2023-04-13 | $7.13 | $7.21 | $7.11 | $7.19 | $7.19 | 3,352,950 |
| 2023-04-12 | $7.15 | $7.20 | $7.10 | $7.13 | $7.13 | 3,104,500 |
| 2023-04-11 | $7.14 | $7.22 | $7.09 | $7.15 | $7.15 | 3,411,200 |
| 2023-04-10 | $7.12 | $7.27 | $7.11 | $7.14 | $7.14 | 3,872,900 |
| 2023-04-07 | $6.97 | $7.23 | $6.95 | $7.13 | $7.13 | 6,770,550 |
| 2023-04-06 | $6.90 | $7.06 | $6.84 | $6.97 | $6.97 | 5,597,300 |
| 2023-04-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-04-04 | $7.20 | $7.23 | $6.82 | $6.91 | $6.91 | 11,597,960 |
| 2023-04-03 | $7.10 | $7.27 | $7.10 | $7.18 | $7.18 | 6,116,920 |
| 2023-03-31 | $7.05 | $7.23 | $7.05 | $7.16 | $7.16 | 4,817,900 |
| 2023-03-30 | $7.08 | $7.16 | $7.01 | $7.14 | $7.14 | 6,761,930 |
| 2023-03-29 | $7.36 | $7.48 | $7.15 | $7.17 | $7.17 | 9,038,460 |
| 2023-03-28 | $7.30 | $7.39 | $7.25 | $7.27 | $7.27 | 4,027,700 |
| 2023-03-27 | $7.39 | $7.42 | $7.28 | $7.34 | $7.34 | 3,766,300 |
| 2023-03-24 | $7.58 | $7.60 | $7.35 | $7.38 | $7.38 | 5,686,700 |
| 2023-03-23 | $7.56 | $7.63 | $7.46 | $7.58 | $7.58 | 4,812,560 |
| 2023-03-22 | $7.60 | $7.62 | $7.52 | $7.55 | $7.55 | 3,907,900 |
| 2023-03-21 | $7.47 | $7.54 | $7.39 | $7.51 | $7.51 | 3,859,910 |
| 2023-03-20 | $7.57 | $7.58 | $7.37 | $7.40 | $7.40 | 5,726,890 |
| 2023-03-17 | $7.52 | $7.65 | $7.45 | $7.51 | $7.51 | 4,929,520 |
| 2023-03-16 | $7.53 | $7.67 | $7.44 | $7.46 | $7.46 | 4,940,000 |
| 2023-03-15 | $7.30 | $7.62 | $7.30 | $7.59 | $7.59 | 5,212,700 |
| 2023-03-14 | $7.42 | $7.45 | $7.23 | $7.28 | $7.28 | 3,682,300 |
| 2023-03-13 | $7.48 | $7.53 | $7.31 | $7.43 | $7.43 | 3,740,900 |
| 2023-03-10 | $7.58 | $7.63 | $7.40 | $7.43 | $7.43 | 4,779,270 |
| 2023-03-09 | $7.64 | $7.67 | $7.49 | $7.63 | $7.63 | 5,678,770 |
| 2023-03-08 | $7.52 | $7.61 | $7.48 | $7.57 | $7.57 | 3,840,400 |
| 2023-03-07 | $7.71 | $7.79 | $7.52 | $7.54 | $7.54 | 6,502,840 |
| 2023-03-06 | $7.84 | $7.88 | $7.66 | $7.73 | $7.73 | 6,103,800 |
| 2023-03-03 | $7.93 | $7.93 | $7.79 | $7.80 | $7.80 | 5,279,310 |
| 2023-03-02 | $7.93 | $7.98 | $7.85 | $7.90 | $7.90 | 3,850,710 |
| 2023-03-01 | $7.88 | $7.96 | $7.86 | $7.94 | $7.94 | 2,861,380 |
| 2023-02-28 | $7.84 | $7.91 | $7.76 | $7.91 | $7.91 | 3,449,960 |
| 2023-02-27 | $7.90 | $7.95 | $7.79 | $7.81 | $7.81 | 4,051,650 |
| 2023-02-24 | $7.99 | $8.00 | $7.87 | $7.92 | $7.92 | 2,742,610 |
| 2023-02-23 | $7.99 | $8.05 | $7.93 | $8.00 | $8.00 | 4,966,650 |
| 2023-02-22 | $8.02 | $8.19 | $7.93 | $7.98 | $7.98 | 6,176,500 |
| 2023-02-21 | $7.92 | $8.03 | $7.84 | $8.03 | $8.03 | 7,532,800 |
| 2023-02-20 | $7.75 | $7.98 | $7.65 | $7.91 | $7.91 | 6,714,900 |
| 2023-02-17 | $7.66 | $7.77 | $7.62 | $7.68 | $7.68 | 5,050,850 |
| 2023-02-16 | $7.89 | $7.99 | $7.64 | $7.71 | $7.71 | 7,436,000 |
| 2023-02-15 | $8.11 | $8.12 | $7.89 | $7.89 | $7.89 | 4,990,700 |
| 2023-02-14 | $8.16 | $8.20 | $8.05 | $8.11 | $8.11 | 5,849,340 |
| 2023-02-13 | $8.12 | $8.19 | $8.05 | $8.15 | $8.15 | 4,705,580 |
| 2023-02-10 | $8.20 | $8.22 | $8.02 | $8.10 | $8.10 | 4,997,120 |
| 2023-02-09 | $8.08 | $8.20 | $7.99 | $8.19 | $8.19 | 4,585,200 |
| 2023-02-08 | $8.26 | $8.31 | $8.05 | $8.06 | $8.06 | 5,886,260 |
| 2023-02-07 | $8.13 | $8.36 | $8.12 | $8.22 | $8.22 | 5,505,610 |
| 2023-02-06 | $8.19 | $8.23 | $8.09 | $8.13 | $8.13 | 4,505,500 |
| 2023-02-03 | $8.38 | $8.38 | $8.11 | $8.23 | $8.23 | 4,736,650 |
| 2023-02-02 | $8.34 | $8.39 | $8.24 | $8.35 | $8.35 | 4,436,250 |
| 2023-02-01 | $8.40 | $8.40 | $8.21 | $8.34 | $8.34 | 5,838,630 |
| 2023-01-31 | $8.21 | $8.45 | $8.21 | $8.39 | $8.39 | 5,547,860 |
| 2023-01-30 | $8.26 | $8.49 | $8.22 | $8.23 | $8.23 | 5,482,320 |
| 2023-01-20 | $8.18 | $8.23 | $8.12 | $8.20 | $8.20 | 3,568,770 |
| 2023-01-19 | $8.15 | $8.20 | $8.12 | $8.15 | $8.15 | 2,833,700 |
| 2023-01-18 | $8.29 | $8.40 | $8.12 | $8.13 | $8.13 | 4,508,130 |
| 2023-01-17 | $8.02 | $8.43 | $8.02 | $8.33 | $8.33 | 8,199,510 |
| 2023-01-16 | $8.20 | $8.24 | $7.97 | $8.06 | $8.06 | 5,484,930 |
| 2023-01-13 | $8.00 | $8.10 | $7.92 | $8.00 | $8.00 | 2,779,930 |
| 2023-01-12 | $7.96 | $8.09 | $7.95 | $8.05 | $8.05 | 3,628,430 |
| 2023-01-11 | $8.03 | $8.23 | $7.99 | $8.00 | $8.00 | 5,641,950 |
| 2023-01-10 | $8.04 | $8.18 | $7.93 | $8.00 | $8.00 | 5,185,760 |
| 2023-01-09 | $8.23 | $8.32 | $8.08 | $8.08 | $8.08 | 7,097,220 |
| 2023-01-06 | $7.83 | $8.40 | $7.83 | $8.17 | $8.17 | 14,133,400 |
| 2023-01-05 | $7.81 | $7.99 | $7.77 | $7.83 | $7.83 | 5,069,710 |
| 2023-01-04 | $7.96 | $7.97 | $7.77 | $7.83 | $7.83 | 5,229,730 |
| 2023-01-03 | $7.73 | $7.87 | $7.65 | $7.78 | $7.78 | 5,363,950 |
| 2023-01-02 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2022-12-30 | $7.81 | $7.89 | $7.70 | $7.74 | $7.74 | 5,140,740 |
| 2022-12-29 | $7.85 | $7.93 | $7.77 | $7.83 | $7.83 | 4,650,460 |
| 2022-12-28 | $8.16 | $8.17 | $7.75 | $7.84 | $7.84 | 6,356,440 |
| 2022-12-27 | $8.15 | $8.28 | $7.97 | $8.05 | $8.05 | 9,750,780 |
| 2022-12-26 | $7.84 | $8.16 | $7.50 | $8.16 | $8.16 | 9,013,350 |
| 2022-12-23 | $7.42 | $7.50 | $7.37 | $7.42 | $7.42 | 3,314,200 |
| 2022-12-22 | $7.74 | $7.74 | $7.40 | $7.46 | $7.46 | 3,094,900 |
| 2022-12-21 | $7.65 | $7.74 | $7.51 | $7.69 | $7.69 | 4,319,140 |
| 2022-12-20 | $7.63 | $7.72 | $7.54 | $7.60 | $7.60 | 4,103,860 |
| 2022-12-19 | $7.90 | $7.97 | $7.63 | $7.68 | $7.68 | 3,616,780 |
| 2022-12-16 | $8.08 | $8.09 | $7.87 | $7.92 | $7.92 | 4,394,850 |
| 2022-12-15 | $8.15 | $8.15 | $7.97 | $8.08 | $8.08 | 3,900,850 |
| 2022-12-14 | $8.16 | $8.23 | $8.10 | $8.10 | $8.10 | 2,846,880 |
| 2022-12-13 | $8.20 | $8.24 | $8.10 | $8.18 | $8.18 | 3,269,720 |
| 2022-12-12 | $8.28 | $8.32 | $8.14 | $8.20 | $8.20 | 4,034,070 |
| 2022-12-09 | $8.18 | $8.37 | $8.12 | $8.37 | $8.37 | 5,971,930 |
| 2022-12-08 | $8.24 | $8.30 | $8.15 | $8.18 | $8.18 | 4,551,450 |
| 2022-12-07 | $8.56 | $8.56 | $8.16 | $8.25 | $8.25 | 8,347,990 |
| 2022-12-06 | $8.85 | $8.85 | $8.52 | $8.56 | $8.56 | 6,526,890 |
| 2022-12-05 | $8.77 | $8.89 | $8.70 | $8.79 | $8.79 | 4,754,210 |
| 2022-12-01 | $8.70 | $8.85 | $8.58 | $8.72 | $8.72 | 7,303,180 |
| 2022-11-30 | $8.77 | $8.80 | $8.54 | $8.57 | $8.57 | 6,349,060 |
| 2022-11-29 | $8.62 | $8.86 | $8.50 | $8.80 | $8.80 | 6,601,130 |
| 2022-11-28 | $8.87 | $8.87 | $8.49 | $8.53 | $8.53 | 7,366,180 |
| 2022-11-25 | $8.87 | $8.93 | $8.72 | $8.90 | $8.90 | 4,103,150 |
| 2022-11-24 | $8.95 | $9.02 | $8.77 | $8.89 | $8.89 | 7,067,970 |
| 2022-11-23 | $8.70 | $8.98 | $8.53 | $8.89 | $8.89 | 9,479,090 |
| 2022-11-22 | $8.75 | $8.94 | $8.57 | $8.69 | $8.69 | 9,649,680 |
| 2022-11-21 | $8.60 | $8.77 | $8.49 | $8.66 | $8.66 | 6,934,700 |
| 2022-11-18 | $8.75 | $8.83 | $8.55 | $8.61 | $8.61 | 5,443,900 |
| 2022-11-17 | $8.99 | $8.99 | $8.65 | $8.77 | $8.77 | 9,162,480 |
| 2022-11-16 | $9.04 | $9.21 | $8.93 | $9.03 | $9.03 | 7,214,920 |
| 2022-11-15 | $9.08 | $9.14 | $8.90 | $9.02 | $9.02 | 6,237,700 |
| 2022-11-14 | $9.36 | $9.40 | $8.90 | $8.96 | $8.96 | 6,644,150 |
| 2022-11-11 | $9.27 | $9.42 | $9.02 | $9.24 | $9.24 | 7,520,150 |
| 2022-11-10 | $9.40 | $9.46 | $9.05 | $9.09 | $9.09 | 7,068,370 |
| 2022-11-09 | $9.40 | $9.47 | $9.26 | $9.40 | $9.40 | 5,237,520 |
| 2022-11-08 | $9.48 | $9.55 | $9.12 | $9.37 | $9.37 | 9,223,500 |
| 2022-11-07 | $9.57 | $9.76 | $9.40 | $9.53 | $9.53 | 9,452,490 |
| 2022-11-04 | $9.45 | $9.72 | $9.21 | $9.56 | $9.56 | 13,259,950 |
| 2022-11-03 | $9.45 | $9.53 | $9.22 | $9.32 | $9.32 | 12,724,310 |
| 2022-11-02 | $9.14 | $9.50 | $9.07 | $9.45 | $9.45 | 20,903,740 |
| 2022-11-01 | $8.24 | $9.06 | $8.20 | $9.06 | $9.06 | 14,285,470 |
| 2022-10-31 | $8.52 | $8.58 | $8.20 | $8.24 | $8.24 | 6,760,430 |
| 2022-10-28 | $8.81 | $9.00 | $8.37 | $8.46 | $8.46 | 10,357,210 |
| 2022-10-27 | $8.91 | $9.24 | $8.87 | $8.99 | $8.99 | 11,772,730 |
| 2022-10-26 | $8.75 | $9.23 | $8.67 | $9.05 | $9.05 | 19,334,410 |
| 2022-10-25 | $7.90 | $8.66 | $7.87 | $8.66 | $8.66 | 14,030,130 |
| 2022-10-24 | $7.94 | $8.14 | $7.81 | $7.87 | $7.87 | 7,345,430 |
| 2022-10-21 | $7.86 | $8.09 | $7.86 | $7.94 | $7.94 | 5,096,150 |
| 2022-10-20 | $7.98 | $8.22 | $7.82 | $7.98 | $7.98 | 9,647,870 |
| 2022-10-19 | $8.11 | $8.31 | $8.00 | $8.23 | $8.23 | 6,453,980 |
| 2022-10-18 | $8.22 | $8.38 | $8.14 | $8.26 | $8.26 | 5,788,220 |
| 2022-10-17 | $8.27 | $8.29 | $8.06 | $8.17 | $8.17 | 5,739,850 |
| 2022-10-14 | $8.29 | $8.45 | $8.20 | $8.35 | $8.35 | 6,381,960 |
| 2022-10-13 | $8.30 | $8.55 | $8.18 | $8.20 | $8.20 | 7,628,580 |
| 2022-10-12 | $8.01 | $8.36 | $7.81 | $8.36 | $8.36 | 8,432,960 |
| 2022-10-11 | $8.16 | $8.29 | $7.89 | $8.00 | $8.00 | 6,755,020 |
| 2022-10-10 | $8.37 | $8.55 | $8.17 | $8.18 | $8.18 | 6,280,450 |
| 2022-09-30 | $8.55 | $8.74 | $8.34 | $8.37 | $8.37 | 5,943,680 |
| 2022-09-29 | $8.85 | $8.90 | $8.30 | $8.54 | $8.54 | 11,406,700 |
| 2022-09-28 | $9.14 | $9.14 | $8.78 | $8.80 | $8.80 | 6,919,650 |
| 2022-09-27 | $9.09 | $9.23 | $8.76 | $9.19 | $9.19 | 10,177,710 |
| 2022-09-26 | $8.95 | $9.36 | $8.90 | $9.14 | $9.14 | 13,960,450 |
| 2022-09-23 | $8.99 | $9.18 | $8.80 | $9.07 | $9.07 | 11,638,250 |
| 2022-09-22 | $8.99 | $9.25 | $8.88 | $8.96 | $8.96 | 9,713,020 |
| 2022-09-21 | $9.12 | $9.34 | $8.87 | $8.95 | $8.95 | 17,757,090 |
| 2022-09-20 | $8.28 | $9.02 | $8.10 | $9.02 | $9.02 | 18,544,110 |
| 2022-09-19 | $8.02 | $8.28 | $7.93 | $8.20 | $8.20 | 8,665,750 |
| 2022-09-16 | $8.53 | $8.53 | $8.00 | $8.02 | $8.02 | 11,929,090 |
| 2022-09-15 | $8.92 | $9.04 | $8.36 | $8.53 | $8.53 | 13,047,470 |
| 2022-09-14 | $8.85 | $9.00 | $8.74 | $8.92 | $8.92 | 6,233,350 |
| 2022-09-13 | $9.05 | $9.27 | $8.77 | $9.01 | $9.01 | 13,295,440 |
| 2022-09-12 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-09-09 | $9.21 | $9.21 | $8.85 | $9.01 | $9.01 | 10,419,620 |
| 2022-09-08 | $9.11 | $9.38 | $9.00 | $9.08 | $9.08 | 9,784,150 |
| 2022-09-07 | $8.98 | $9.44 | $8.78 | $9.19 | $9.19 | 18,548,080 |
| 2022-09-06 | $8.76 | $9.23 | $8.70 | $8.98 | $8.98 | 13,325,990 |
| 2022-09-05 | $8.63 | $8.99 | $8.55 | $8.77 | $8.77 | 12,929,010 |
| 2022-09-02 | $8.68 | $8.86 | $8.43 | $8.65 | $8.65 | 11,084,660 |
| 2022-09-01 | $8.55 | $8.94 | $8.50 | $8.61 | $8.61 | 13,014,130 |
| 2022-08-31 | $8.70 | $8.74 | $8.47 | $8.48 | $8.48 | 17,906,180 |
| 2022-08-30 | $9.04 | $9.15 | $8.58 | $8.72 | $8.72 | 14,965,330 |
| 2022-08-29 | $8.94 | $9.18 | $8.70 | $9.05 | $9.05 | 11,619,080 |
| 2022-08-26 | $9.25 | $9.48 | $8.88 | $8.91 | $8.91 | 14,528,440 |
| 2022-08-25 | $9.46 | $9.63 | $8.98 | $9.15 | $9.15 | 19,210,540 |
| 2022-08-24 | $10.17 | $10.28 | $9.38 | $9.45 | $9.45 | 18,907,770 |
| 2022-08-23 | $9.80 | $10.55 | $9.63 | $10.19 | $10.19 | 22,188,770 |
| 2022-08-22 | $10.00 | $10.00 | $9.63 | $9.79 | $9.79 | 14,314,790 |
| 2022-08-19 | $10.30 | $10.46 | $9.91 | $9.92 | $9.92 | 15,903,710 |
| 2022-08-18 | $10.15 | $10.51 | $9.95 | $10.31 | $10.31 | 28,223,470 |
| 2022-08-17 | $10.30 | $10.70 | $10.19 | $10.27 | $10.27 | 24,796,760 |
| 2022-08-16 | $10.29 | $10.41 | $10.10 | $10.28 | $10.28 | 25,243,600 |
| 2022-08-15 | $9.84 | $10.55 | $9.67 | $10.26 | $10.26 | 40,195,700 |
| 2022-08-12 | $9.50 | $10.14 | $9.50 | $9.94 | $9.94 | 45,717,390 |
| 2022-08-11 | $9.10 | $9.64 | $8.85 | $9.35 | $9.35 | 47,559,830 |
| 2022-08-10 | $8.08 | $8.76 | $7.92 | $8.76 | $8.76 | 33,331,600 |
| 2022-08-09 | $7.45 | $8.18 | $7.42 | $7.96 | $7.96 | 21,982,210 |
| 2022-08-08 | $7.48 | $7.59 | $7.31 | $7.44 | $7.44 | 10,915,080 |
| 2022-08-05 | $7.58 | $7.65 | $7.32 | $7.44 | $7.44 | 12,787,410 |
| 2022-08-04 | $7.60 | $7.70 | $7.35 | $7.56 | $7.56 | 8,840,790 |
| 2022-08-03 | $7.62 | $7.79 | $7.48 | $7.48 | $7.48 | 10,558,400 |
| 2022-08-02 | $7.83 | $7.93 | $7.51 | $7.63 | $7.63 | 15,205,470 |
| 2022-08-01 | $8.15 | $8.23 | $7.96 | $8.00 | $8.00 | 14,749,500 |
| 2022-07-29 | $7.95 | $8.27 | $7.91 | $7.94 | $7.94 | 12,419,100 |
| 2022-07-28 | $8.06 | $8.14 | $7.90 | $7.90 | $7.90 | 7,619,110 |
| 2022-07-27 | $8.25 | $8.25 | $7.88 | $8.02 | $8.02 | 12,649,300 |
| 2022-07-26 | $8.00 | $8.30 | $7.95 | $8.25 | $8.25 | 10,084,990 |
| 2022-07-25 | $8.27 | $8.33 | $8.00 | $8.03 | $8.03 | 12,577,690 |
| 2022-07-22 | $8.41 | $8.78 | $8.12 | $8.27 | $8.27 | 23,222,280 |
| 2022-07-21 | $8.54 | $8.54 | $8.15 | $8.42 | $8.42 | 14,650,830 |
| 2022-07-20 | $8.86 | $8.86 | $8.37 | $8.59 | $8.59 | 13,135,840 |
| 2022-07-19 | $8.73 | $8.90 | $8.58 | $8.77 | $8.77 | 10,551,570 |
| 2022-07-18 | $8.23 | $8.82 | $8.23 | $8.70 | $8.70 | 15,353,380 |
| 2022-07-15 | $8.54 | $8.61 | $8.12 | $8.18 | $8.18 | 16,015,910 |
| 2022-07-14 | $8.64 | $8.77 | $8.42 | $8.54 | $8.54 | 9,861,890 |
| 2022-07-13 | $8.37 | $8.81 | $8.37 | $8.60 | $8.60 | 12,487,040 |
| 2022-07-12 | $8.35 | $8.84 | $8.31 | $8.35 | $8.35 | 11,795,920 |
| 2022-07-11 | $8.80 | $8.81 | $8.49 | $8.60 | $8.60 | 10,430,000 |
| 2022-07-08 | $8.92 | $9.19 | $8.60 | $8.81 | $8.81 | 11,558,180 |
| 2022-07-07 | $8.78 | $8.95 | $8.70 | $8.84 | $8.84 | 10,099,890 |
| 2022-07-06 | $8.80 | $9.19 | $8.73 | $8.89 | $8.89 | 12,689,900 |
| 2022-07-05 | $8.79 | $9.25 | $8.75 | $8.94 | $8.94 | 18,347,550 |
| 2022-07-04 | $8.84 | $9.13 | $8.54 | $8.85 | $8.85 | 18,775,810 |
| 2022-07-01 | $8.43 | $9.25 | $8.27 | $8.97 | $8.97 | 37,262,510 |
| 2022-06-30 | $8.09 | $8.75 | $7.80 | $8.45 | $8.45 | 44,077,890 |
| 2022-06-29 | $8.40 | $8.64 | $8.00 | $8.05 | $8.05 | 32,653,290 |
| 2022-06-28 | $8.75 | $8.90 | $8.34 | $8.59 | $8.59 | 43,371,590 |
| 2022-06-27 | $8.06 | $8.95 | $8.00 | $8.95 | $8.95 | 64,058,490 |
| 2022-06-24 | $7.91 | $8.33 | $7.80 | $8.14 | $8.14 | 38,097,480 |
| 2022-06-23 | $7.63 | $8.08 | $7.47 | $7.91 | $7.91 | 33,018,290 |
| 2022-06-22 | $7.74 | $7.85 | $7.51 | $7.63 | $7.63 | 30,500,630 |
| 2022-06-21 | $7.43 | $8.12 | $7.43 | $7.79 | $7.79 | 61,394,910 |
| 2022-06-20 | $6.74 | $7.41 | $6.66 | $7.41 | $7.41 | 40,951,300 |
| 2022-06-17 | $6.69 | $6.98 | $6.51 | $6.74 | $6.74 | 25,175,000 |
| 2022-06-16 | $6.50 | $6.75 | $6.44 | $6.56 | $6.56 | 19,509,980 |
| 2022-06-15 | $6.85 | $7.01 | $6.51 | $6.53 | $6.53 | 31,455,240 |
| 2022-06-14 | $6.80 | $7.38 | $6.76 | $6.88 | $6.88 | 35,519,940 |
| 2022-06-13 | $6.77 | $7.04 | $6.51 | $6.87 | $6.87 | 35,810,670 |
| 2022-06-10 | $6.58 | $7.21 | $6.38 | $6.89 | $6.79 | 43,458,820 |
| 2022-06-09 | $6.93 | $7.02 | $6.47 | $6.55 | $6.46 | 30,594,740 |
| 2022-06-08 | $7.19 | $7.20 | $6.76 | $6.93 | $6.83 | 50,645,640 |
| 2022-06-07 | $6.88 | $7.10 | $6.68 | $7.10 | $7.00 | 61,491,640 |
| 2022-06-06 | $5.84 | $6.45 | $5.80 | $6.45 | $6.36 | 22,443,210 |
| 2022-06-02 | $5.76 | $5.91 | $5.70 | $5.86 | $5.78 | 8,315,940 |
| 2022-06-01 | $6.01 | $6.01 | $5.77 | $5.81 | $5.73 | 11,028,300 |
| 2022-05-31 | $5.84 | $6.33 | $5.84 | $6.02 | $5.93 | 19,597,860 |
| 2022-05-30 | $5.69 | $5.81 | $5.63 | $5.79 | $5.71 | 7,240,090 |
| 2022-05-27 | $5.55 | $5.69 | $5.53 | $5.67 | $5.59 | 8,453,990 |
| 2022-05-26 | $5.51 | $5.69 | $5.49 | $5.55 | $5.47 | 7,051,800 |
| 2022-05-25 | $5.48 | $5.56 | $5.42 | $5.50 | $5.42 | 8,856,000 |
| 2022-05-24 | $5.84 | $5.85 | $5.48 | $5.48 | $5.40 | 7,543,490 |
| 2022-05-23 | $5.80 | $5.90 | $5.75 | $5.83 | $5.75 | 4,980,280 |
| 2022-05-20 | $5.93 | $5.95 | $5.78 | $5.80 | $5.72 | 8,409,230 |
| 2022-05-19 | $5.61 | $5.88 | $5.55 | $5.87 | $5.79 | 12,574,040 |
| 2022-05-18 | $5.70 | $5.81 | $5.61 | $5.64 | $5.56 | 8,995,790 |
| 2022-05-17 | $5.83 | $5.84 | $5.58 | $5.70 | $5.62 | 9,266,930 |
| 2022-05-16 | $5.80 | $5.93 | $5.74 | $5.87 | $5.79 | 13,495,020 |
| 2022-05-13 | $5.95 | $6.00 | $5.75 | $5.82 | $5.74 | 18,408,300 |
| 2022-05-12 | $5.50 | $6.05 | $5.40 | $6.00 | $5.91 | 36,379,920 |
| 2022-05-11 | $5.87 | $5.88 | $5.47 | $5.50 | $5.42 | 20,835,200 |
| 2022-05-10 | $5.15 | $5.54 | $5.11 | $5.54 | $5.46 | 14,942,950 |
| 2022-05-09 | $5.01 | $5.24 | $5.00 | $5.23 | $5.15 | 8,998,340 |
| 2022-05-06 | $5.00 | $5.08 | $4.81 | $4.98 | $4.91 | 8,136,630 |
| 2022-05-05 | $4.91 | $5.14 | $4.91 | $5.09 | $5.02 | 9,282,440 |
| 2022-05-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.88 | 0 |
| 2022-05-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.88 | 0 |
| 2022-04-29 | $4.74 | $4.98 | $4.74 | $4.95 | $4.88 | 9,265,160 |
| 2022-04-28 | $4.69 | $4.81 | $4.65 | $4.73 | $4.66 | 8,260,370 |
| 2022-04-27 | $4.58 | $4.82 | $4.53 | $4.79 | $4.72 | 11,177,700 |
| 2022-04-26 | $4.80 | $4.84 | $4.58 | $4.63 | $4.56 | 13,480,280 |
| 2022-04-25 | $5.09 | $5.10 | $4.71 | $4.74 | $4.67 | 13,542,200 |
| 2022-04-22 | $5.35 | $5.36 | $5.19 | $5.20 | $5.13 | 13,408,120 |
| 2022-04-21 | $5.60 | $5.62 | $5.31 | $5.40 | $5.32 | 13,618,210 |
| 2022-04-20 | $5.76 | $5.79 | $5.57 | $5.60 | $5.52 | 11,145,420 |
| 2022-04-19 | $5.70 | $5.81 | $5.68 | $5.75 | $5.67 | 5,436,000 |
| 2022-04-18 | $5.85 | $5.88 | $5.64 | $5.71 | $5.63 | 7,955,220 |
| 2022-04-15 | $6.01 | $6.04 | $5.79 | $5.81 | $5.73 | 10,244,170 |
| 2022-04-14 | $5.89 | $6.15 | $5.89 | $6.01 | $5.92 | 11,437,410 |
| 2022-04-13 | $6.48 | $6.48 | $5.85 | $5.90 | $5.82 | 21,712,820 |
| 2022-04-12 | $6.46 | $6.50 | $6.23 | $6.46 | $6.37 | 12,280,730 |
| 2022-04-11 | $6.61 | $6.74 | $6.45 | $6.53 | $6.44 | 16,651,920 |
| 2022-04-08 | $6.46 | $6.73 | $6.43 | $6.65 | $6.55 | 20,685,260 |
| 2022-04-07 | $6.58 | $6.70 | $6.39 | $6.43 | $6.34 | 13,263,660 |
| 2022-04-06 | $6.31 | $6.60 | $6.26 | $6.54 | $6.45 | 12,736,360 |
| 2022-04-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.23 | 0 |
| 2022-04-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.23 | 0 |
| 2022-04-01 | $6.41 | $6.43 | $6.23 | $6.32 | $6.23 | 13,006,210 |
| 2022-03-31 | $6.36 | $6.52 | $6.30 | $6.44 | $6.35 | 13,801,340 |
| 2022-03-30 | $6.31 | $6.50 | $6.28 | $6.36 | $6.27 | 12,861,430 |
| 2022-03-29 | $6.52 | $6.55 | $6.22 | $6.32 | $6.23 | 16,480,380 |
| 2022-03-28 | $6.62 | $6.66 | $6.47 | $6.54 | $6.45 | 16,411,240 |
| 2022-03-25 | $6.61 | $6.83 | $6.48 | $6.63 | $6.53 | 20,359,800 |
| 2022-03-24 | $6.64 | $6.90 | $6.59 | $6.63 | $6.53 | 20,285,730 |
| 2022-03-23 | $6.90 | $7.04 | $6.74 | $6.81 | $6.71 | 27,691,930 |
| 2022-03-22 | $6.80 | $7.13 | $6.61 | $6.93 | $6.83 | 52,313,340 |
| 2022-03-21 | $6.72 | $7.10 | $6.48 | $6.96 | $6.86 | 56,126,950 |
| 2022-03-18 | $6.06 | $6.60 | $5.85 | $6.60 | $6.51 | 36,326,670 |
| 2022-03-17 | $5.80 | $6.03 | $5.80 | $6.00 | $5.91 | 8,769,880 |
| 2022-03-16 | $5.73 | $5.78 | $5.45 | $5.72 | $5.64 | 8,107,800 |
| 2022-03-15 | $5.89 | $5.91 | $5.54 | $5.57 | $5.49 | 9,689,250 |
| 2022-03-14 | $6.04 | $6.28 | $5.94 | $5.94 | $5.85 | 10,424,100 |
| 2022-03-11 | $6.19 | $6.19 | $5.93 | $6.11 | $6.02 | 8,299,130 |
| 2022-03-10 | $6.20 | $6.36 | $6.13 | $6.24 | $6.15 | 12,465,600 |
| 2022-03-09 | $6.12 | $6.27 | $5.78 | $6.11 | $6.02 | 6,857,100 |
| 2022-03-08 | $6.32 | $6.35 | $6.08 | $6.10 | $6.01 | 6,302,100 |
| 2022-03-07 | $6.39 | $6.51 | $6.28 | $6.33 | $6.24 | 6,220,250 |
| 2022-03-04 | $6.51 | $6.55 | $6.38 | $6.40 | $6.31 | 6,301,450 |
| 2022-03-03 | $6.54 | $6.63 | $6.52 | $6.58 | $6.49 | 5,216,880 |
| 2022-03-02 | $6.48 | $6.61 | $6.42 | $6.56 | $6.47 | 7,218,200 |
| 2022-03-01 | $6.40 | $6.75 | $6.40 | $6.50 | $6.41 | 13,879,120 |
| 2022-02-28 | $6.46 | $6.47 | $6.19 | $6.34 | $6.25 | 8,148,120 |
| 2022-02-25 | $6.55 | $6.65 | $6.45 | $6.47 | $6.38 | 7,475,260 |
| 2022-02-24 | $6.72 | $6.79 | $6.40 | $6.52 | $6.43 | 12,635,990 |
| 2022-02-23 | $6.70 | $6.73 | $6.61 | $6.71 | $6.61 | 9,934,550 |
| 2022-02-22 | $6.69 | $6.78 | $6.65 | $6.68 | $6.58 | 12,404,400 |
| 2022-02-21 | $6.72 | $6.76 | $6.56 | $6.74 | $6.64 | 9,400,120 |
| 2022-02-18 | $6.69 | $6.74 | $6.60 | $6.73 | $6.63 | 8,769,760 |
| 2022-02-17 | $6.82 | $6.92 | $6.63 | $6.69 | $6.59 | 14,226,500 |
| 2022-02-16 | $6.53 | $6.89 | $6.48 | $6.82 | $6.72 | 22,630,760 |
| 2022-02-15 | $6.53 | $6.55 | $6.35 | $6.47 | $6.38 | 9,981,400 |
| 2022-02-14 | $6.45 | $6.67 | $6.28 | $6.50 | $6.41 | 20,628,450 |
| 2022-02-11 | $6.30 | $6.70 | $6.25 | $6.48 | $6.39 | 40,442,120 |
| 2022-02-10 | $5.88 | $6.48 | $5.80 | $6.46 | $6.37 | 38,308,520 |
| 2022-02-09 | $5.80 | $6.13 | $5.80 | $5.89 | $5.81 | 15,236,600 |
| 2022-02-08 | $5.44 | $5.79 | $5.44 | $5.75 | $5.67 | 17,936,770 |
| 2022-02-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.35 | 6,633,700 |
| 2022-02-04 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
| 2022-02-03 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
| 2022-02-02 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
| 2022-02-01 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
| 2022-01-28 | $6.01 | $6.09 | $5.95 | $6.03 | $5.94 | 4,529,270 |
| 2022-01-27 | $6.08 | $6.10 | $5.98 | $5.99 | $5.90 | 4,512,960 |
| 2022-01-26 | $6.07 | $6.15 | $6.01 | $6.11 | $6.02 | 4,031,000 |
| 2022-01-25 | $6.26 | $6.32 | $6.00 | $6.00 | $5.91 | 6,503,770 |
| 2022-01-24 | $6.34 | $6.38 | $6.26 | $6.29 | $6.20 | 3,652,070 |
| 2022-01-21 | $6.45 | $6.50 | $6.33 | $6.33 | $6.24 | 5,619,900 |
| 2022-01-20 | $6.67 | $6.75 | $6.44 | $6.45 | $6.36 | 8,679,530 |
| 2022-01-19 | $6.58 | $6.78 | $6.58 | $6.69 | $6.59 | 7,252,100 |
| 2022-01-18 | $6.59 | $6.65 | $6.52 | $6.58 | $6.49 | 5,053,150 |
| 2022-01-17 | $6.57 | $6.65 | $6.56 | $6.59 | $6.50 | 5,470,900 |
| 2022-01-14 | $6.77 | $6.78 | $6.60 | $6.62 | $6.53 | 7,366,300 |
| 2022-01-13 | $6.83 | $6.93 | $6.76 | $6.77 | $6.67 | 5,384,560 |
| 2022-01-12 | $6.90 | $6.92 | $6.79 | $6.81 | $6.71 | 6,252,210 |
| 2022-01-11 | $6.87 | $6.96 | $6.84 | $6.88 | $6.78 | 6,993,270 |
| 2022-01-10 | $6.82 | $6.97 | $6.78 | $6.90 | $6.80 | 7,127,400 |
| 2022-01-07 | $6.83 | $6.98 | $6.80 | $6.82 | $6.72 | 10,550,350 |
| 2022-01-06 | $6.66 | $6.86 | $6.66 | $6.83 | $6.73 | 10,003,930 |
| 2022-01-05 | $6.68 | $6.78 | $6.64 | $6.69 | $6.59 | 6,030,600 |
| 2022-01-04 | $6.58 | $6.73 | $6.57 | $6.70 | $6.60 | 7,726,140 |
| 2022-01-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.50 | 0 |
| 2021-12-31 | $6.60 | $6.66 | $6.57 | $6.59 | $6.50 | 4,445,620 |
| 2021-12-30 | $6.59 | $6.65 | $6.51 | $6.60 | $6.51 | 4,694,380 |
| 2021-12-29 | $6.55 | $6.58 | $6.47 | $6.50 | $6.41 | 3,665,060 |
| 2021-12-28 | $6.54 | $6.60 | $6.52 | $6.55 | $6.46 | 3,124,200 |
| 2021-12-27 | $6.51 | $6.61 | $6.50 | $6.55 | $6.46 | 3,453,800 |
| 2021-12-24 | $6.66 | $6.67 | $6.51 | $6.51 | $6.42 | 6,646,400 |
| 2021-12-23 | $6.69 | $6.71 | $6.63 | $6.68 | $6.58 | 4,602,410 |
| 2021-12-22 | $6.78 | $6.80 | $6.65 | $6.69 | $6.59 | 6,324,270 |
| 2021-12-21 | $6.49 | $6.79 | $6.49 | $6.79 | $6.69 | 12,226,250 |
| 2021-12-20 | $6.68 | $6.70 | $6.49 | $6.51 | $6.42 | 7,074,800 |
| 2021-12-17 | $6.62 | $6.75 | $6.62 | $6.68 | $6.58 | 8,499,050 |
| 2021-12-16 | $6.61 | $6.66 | $6.59 | $6.63 | $6.53 | 5,754,800 |
| 2021-12-15 | $6.62 | $6.69 | $6.60 | $6.61 | $6.52 | 4,987,500 |
| 2021-12-14 | $6.65 | $6.67 | $6.59 | $6.64 | $6.54 | 3,441,000 |
| 2021-12-13 | $6.60 | $6.70 | $6.60 | $6.66 | $6.56 | 4,690,250 |
| 2021-12-10 | $6.66 | $6.66 | $6.56 | $6.62 | $6.53 | 3,864,800 |
| 2021-12-09 | $6.67 | $6.74 | $6.62 | $6.64 | $6.54 | 7,761,340 |
| 2021-12-08 | $6.74 | $6.76 | $6.65 | $6.69 | $6.59 | 5,775,500 |
| 2021-12-07 | $6.61 | $6.72 | $6.58 | $6.68 | $6.58 | 6,650,500 |
| 2021-12-06 | $6.65 | $6.71 | $6.56 | $6.58 | $6.49 | 5,046,000 |
| 2021-12-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.58 | 5,708,100 |
| 2021-12-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 3,960,400 |
| 2021-12-01 | $6.59 | $6.66 | $6.53 | $6.62 | $6.53 | 4,717,480 |
| 2021-11-30 | $6.60 | $6.69 | $6.58 | $6.61 | $6.52 | 6,477,500 |
| 2021-11-29 | $6.68 | $6.84 | $6.57 | $6.60 | $6.51 | 10,548,210 |
| 2021-11-26 | $6.50 | $6.90 | $6.48 | $6.79 | $6.69 | 16,089,450 |
| 2021-11-25 | $6.43 | $6.52 | $6.38 | $6.47 | $6.38 | 5,554,090 |
| 2021-11-24 | $6.39 | $6.44 | $6.30 | $6.43 | $6.34 | 4,187,340 |
| 2021-11-23 | $6.40 | $6.42 | $6.35 | $6.36 | $6.27 | 3,874,620 |
| 2021-11-22 | $6.45 | $6.48 | $6.38 | $6.40 | $6.31 | 2,922,890 |
| 2021-11-19 | $6.35 | $6.45 | $6.23 | $6.42 | $6.33 | 5,780,550 |
| 2021-11-18 | $6.39 | $6.44 | $6.32 | $6.35 | $6.26 | 3,117,790 |
| 2021-11-17 | $6.39 | $6.44 | $6.30 | $6.39 | $6.30 | 4,781,700 |
| 2021-11-16 | $6.45 | $6.45 | $6.38 | $6.42 | $6.33 | 4,804,150 |
| 2021-11-15 | $6.35 | $6.49 | $6.33 | $6.44 | $6.35 | 4,918,330 |
| 2021-11-12 | $6.39 | $6.40 | $6.30 | $6.34 | $6.25 | 3,286,760 |
| 2021-11-11 | $6.13 | $6.40 | $6.13 | $6.38 | $6.29 | 7,908,900 |
| 2021-11-10 | $6.16 | $6.18 | $6.07 | $6.17 | $6.08 | 3,775,400 |
| 2021-11-09 | $6.18 | $6.23 | $6.13 | $6.16 | $6.07 | 4,250,200 |
| 2021-11-08 | $6.11 | $6.20 | $6.10 | $6.15 | $6.06 | 2,608,000 |
| 2021-11-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.16 | 5,412,340 |
| 2021-11-04 | $6.13 | $6.28 | $6.13 | $6.25 | $6.16 | 4,083,850 |
| 2021-11-03 | $6.10 | $6.21 | $6.08 | $6.16 | $6.07 | 3,149,550 |
| 2021-11-02 | $6.34 | $6.36 | $6.06 | $6.14 | $6.05 | 7,842,050 |
| 2021-11-01 | $6.24 | $6.42 | $6.18 | $6.35 | $6.26 | 6,453,470 |
| 2021-10-29 | $6.30 | $6.32 | $6.14 | $6.26 | $6.17 | 7,005,980 |
| 2021-10-28 | $6.34 | $6.39 | $6.19 | $6.32 | $6.23 | 6,504,020 |
| 2021-10-27 | $6.34 | $6.34 | $6.10 | $6.22 | $6.13 | 6,054,080 |
| 2021-10-26 | $6.44 | $6.45 | $6.31 | $6.34 | $6.25 | 5,043,140 |
| 2021-10-25 | $6.62 | $6.67 | $6.30 | $6.44 | $6.35 | 9,749,270 |
| 2021-10-22 | $6.74 | $6.93 | $6.69 | $6.70 | $6.60 | 7,240,700 |
| 2021-10-21 | $6.69 | $6.72 | $6.66 | $6.69 | $6.59 | 3,182,060 |
| 2021-10-20 | $6.71 | $6.73 | $6.61 | $6.71 | $6.61 | 3,457,060 |
| 2021-10-19 | $6.65 | $6.73 | $6.65 | $6.69 | $6.59 | 4,057,180 |
| 2021-10-18 | $6.63 | $6.75 | $6.51 | $6.67 | $6.57 | 6,366,170 |
| 2021-10-15 | $6.70 | $6.73 | $6.58 | $6.60 | $6.51 | 5,147,400 |
| 2021-10-14 | $6.66 | $6.74 | $6.56 | $6.68 | $6.58 | 6,549,600 |
| 2021-10-13 | $6.76 | $6.81 | $6.51 | $6.64 | $6.54 | 8,386,860 |
| 2021-10-12 | $6.94 | $6.94 | $6.69 | $6.76 | $6.66 | 7,739,500 |
| 2021-10-11 | $7.15 | $7.15 | $6.92 | $6.94 | $6.84 | 8,141,490 |
| 2021-10-08 | $7.18 | $7.26 | $7.06 | $7.12 | $7.02 | 7,439,270 |
| 2021-10-07 | $7.12 | $7.12 | $7.12 | $7.12 | $7.02 | 0 |
| 2021-10-06 | $7.12 | $7.12 | $7.12 | $7.12 | $7.02 | 0 |
| 2021-09-30 | $7.15 | $7.23 | $7.00 | $7.12 | $7.02 | 10,467,080 |
| 2021-09-29 | $7.19 | $7.47 | $7.14 | $7.17 | $7.07 | 11,321,570 |
| 2021-09-28 | $7.06 | $7.30 | $7.01 | $7.21 | $7.11 | 8,627,600 |
| 2021-09-27 | $7.61 | $7.89 | $7.04 | $7.10 | $7.00 | 22,074,270 |
| 2021-09-24 | $8.08 | $8.57 | $7.69 | $7.72 | $7.61 | 38,004,450 |
| 2021-09-23 | $7.72 | $7.97 | $7.59 | $7.95 | $7.84 | 18,985,360 |
| 2021-09-22 | $7.33 | $7.72 | $7.30 | $7.67 | $7.56 | 10,939,710 |
| 2021-09-21 | $7.44 | $7.44 | $7.44 | $7.44 | $7.33 | 0 |
| 2021-09-20 | $7.44 | $7.44 | $7.44 | $7.44 | $7.33 | 0 |
| 2021-09-17 | $7.61 | $7.74 | $7.24 | $7.44 | $7.33 | 12,721,130 |
| 2021-09-16 | $7.85 | $8.04 | $7.66 | $7.69 | $7.58 | 15,618,630 |
| 2021-09-15 | $7.48 | $7.94 | $7.48 | $7.80 | $7.69 | 26,232,260 |
| 2021-09-14 | $7.76 | $7.85 | $7.49 | $7.52 | $7.41 | 12,041,840 |
| 2021-09-13 | $7.77 | $7.83 | $7.68 | $7.80 | $7.69 | 10,336,830 |
| 2021-09-10 | $7.90 | $8.09 | $7.72 | $7.73 | $7.62 | 14,300,630 |
| 2021-09-09 | $7.75 | $8.04 | $7.69 | $7.87 | $7.76 | 13,870,040 |
| 2021-09-08 | $7.68 | $7.81 | $7.64 | $7.79 | $7.68 | 14,107,820 |
| 2021-09-07 | $7.70 | $7.77 | $7.64 | $7.68 | $7.57 | 12,108,140 |
| 2021-09-06 | $7.71 | $7.97 | $7.62 | $7.69 | $7.58 | 17,813,960 |
| 2021-09-03 | $7.82 | $8.17 | $7.65 | $7.67 | $7.56 | 31,560,690 |
| 2021-09-02 | $7.30 | $7.87 | $7.21 | $7.82 | $7.71 | 27,317,970 |
| 2021-09-01 | $7.16 | $7.38 | $7.15 | $7.25 | $7.15 | 13,444,690 |
| 2021-08-31 | $7.22 | $7.29 | $7.12 | $7.20 | $7.10 | 11,397,360 |
| 2021-08-30 | $6.90 | $7.22 | $6.87 | $7.22 | $7.12 | 21,811,320 |
| 2021-08-27 | $7.19 | $7.19 | $6.88 | $6.90 | $6.80 | 12,755,100 |
| 2021-08-26 | $7.22 | $7.27 | $7.12 | $7.19 | $7.09 | 9,038,500 |
| 2021-08-25 | $7.03 | $7.28 | $6.98 | $7.20 | $7.10 | 15,481,100 |
| 2021-08-24 | $6.97 | $7.06 | $6.95 | $7.06 | $6.96 | 6,887,120 |
| 2021-08-23 | $6.84 | $7.09 | $6.81 | $7.04 | $6.94 | 11,806,800 |
| 2021-08-20 | $6.85 | $6.90 | $6.80 | $6.87 | $6.77 | 4,662,600 |
| 2021-08-19 | $6.99 | $6.99 | $6.84 | $6.90 | $6.80 | 5,880,800 |
| 2021-08-18 | $6.78 | $7.05 | $6.78 | $7.02 | $6.92 | 6,710,700 |
| 2021-08-17 | $7.02 | $7.03 | $6.81 | $6.83 | $6.73 | 8,229,300 |
| 2021-08-16 | $6.92 | $7.04 | $6.90 | $6.99 | $6.89 | 6,882,690 |
| 2021-08-13 | $6.95 | $7.04 | $6.80 | $6.92 | $6.82 | 15,695,360 |
| 2021-08-12 | $7.09 | $7.09 | $6.95 | $6.96 | $6.86 | 9,049,100 |
| 2021-08-11 | $7.07 | $7.27 | $6.99 | $7.09 | $6.99 | 13,257,490 |
| 2021-08-10 | $6.94 | $7.10 | $6.88 | $7.09 | $6.99 | 11,371,560 |
| 2021-08-09 | $6.85 | $6.98 | $6.83 | $6.94 | $6.84 | 8,021,600 |
| 2021-08-06 | $6.94 | $7.01 | $6.86 | $6.92 | $6.82 | 12,803,160 |
| 2021-08-05 | $7.13 | $7.13 | $6.94 | $6.95 | $6.85 | 11,136,000 |
| 2021-08-04 | $7.08 | $7.20 | $7.02 | $7.14 | $7.04 | 9,871,280 |
| 2021-08-03 | $7.15 | $7.23 | $7.02 | $7.06 | $6.96 | 8,779,700 |
| 2021-08-02 | $7.10 | $7.18 | $7.06 | $7.16 | $7.06 | 7,680,860 |
| 2021-07-30 | $7.00 | $7.25 | $6.91 | $7.13 | $7.03 | 11,141,270 |
| 2021-07-29 | $6.85 | $7.25 | $6.85 | $7.04 | $6.94 | 14,147,570 |
| 2021-07-28 | $6.89 | $7.02 | $6.61 | $6.83 | $6.73 | 11,801,570 |
| 2021-07-27 | $7.26 | $7.38 | $6.97 | $6.98 | $6.88 | 16,027,990 |
| 2021-07-26 | $8.00 | $8.02 | $7.19 | $7.26 | $7.16 | 26,638,790 |
| 2021-07-23 | $7.97 | $8.13 | $7.86 | $7.98 | $7.87 | 16,689,700 |
| 2021-07-22 | $7.81 | $8.07 | $7.80 | $7.95 | $7.84 | 14,800,490 |
| 2021-07-21 | $8.03 | $8.09 | $7.85 | $7.89 | $7.78 | 16,622,550 |
| 2021-07-20 | $7.87 | $8.10 | $7.72 | $8.02 | $7.90 | 15,720,140 |
| 2021-07-19 | $8.05 | $8.38 | $7.91 | $7.93 | $7.82 | 19,716,370 |
| 2021-07-16 | $7.93 | $8.26 | $7.82 | $8.06 | $7.94 | 21,722,020 |
| 2021-07-15 | $7.72 | $8.08 | $7.55 | $7.98 | $7.87 | 20,460,670 |
| 2021-07-14 | $8.01 | $8.05 | $7.73 | $7.73 | $7.62 | 17,895,160 |
| 2021-07-13 | $7.72 | $8.16 | $7.64 | $7.96 | $7.85 | 34,214,530 |
| 2021-07-12 | $7.95 | $7.99 | $7.70 | $7.72 | $7.61 | 15,834,180 |
| 2021-07-09 | $7.80 | $7.95 | $7.78 | $7.89 | $7.78 | 10,494,760 |
| 2021-07-08 | $8.00 | $8.07 | $7.76 | $7.86 | $7.75 | 14,439,200 |
| 2021-07-07 | $8.04 | $8.08 | $7.90 | $7.95 | $7.84 | 19,894,700 |
| 2021-07-06 | $8.07 | $8.18 | $7.95 | $8.13 | $8.01 | 14,051,610 |
| 2021-07-05 | $8.39 | $8.45 | $7.95 | $8.10 | $7.98 | 27,224,730 |
| 2021-07-02 | $8.55 | $8.57 | $8.23 | $8.38 | $8.26 | 22,099,160 |
| 2021-07-01 | $8.59 | $8.68 | $8.29 | $8.41 | $8.29 | 29,648,260 |
| 2021-06-30 | $8.47 | $8.88 | $8.47 | $8.62 | $8.50 | 31,018,420 |
| 2021-06-29 | $8.66 | $8.85 | $8.29 | $8.60 | $8.48 | 44,781,280 |
| 2021-06-28 | $8.05 | $9.12 | $8.05 | $8.88 | $8.75 | 69,627,160 |
| 2021-06-25 | $8.04 | $8.46 | $7.86 | $8.29 | $8.17 | 69,807,000 |
| 2021-06-24 | $7.30 | $7.69 | $7.30 | $7.69 | $7.58 | 21,622,890 |
| 2021-06-23 | $7.07 | $7.10 | $6.97 | $6.99 | $6.89 | 5,780,400 |
| 2021-06-22 | $6.94 | $7.10 | $6.88 | $7.07 | $6.97 | 7,542,620 |
| 2021-06-21 | $6.98 | $7.08 | $6.90 | $6.90 | $6.80 | 11,354,400 |
| 2021-06-18 | $7.07 | $7.17 | $6.89 | $6.99 | $6.89 | 12,065,440 |
| 2021-06-17 | $7.15 | $7.15 | $7.07 | $7.07 | $6.97 | 6,217,570 |
| 2021-06-16 | $7.16 | $7.17 | $7.07 | $7.15 | $7.05 | 5,658,450 |
| 2021-06-15 | $7.28 | $7.29 | $7.02 | $7.15 | $7.05 | 10,465,400 |
| 2021-06-14 | $7.24 | $7.24 | $7.24 | $7.24 | $7.14 | 0 |
| 2021-06-11 | $7.19 | $7.38 | $7.19 | $7.24 | $7.14 | 14,000,020 |
| 2021-06-10 | $7.18 | $7.22 | $7.08 | $7.21 | $7.11 | 10,118,680 |
| 2021-06-09 | $7.18 | $7.27 | $7.11 | $7.18 | $7.08 | 9,896,660 |
| 2021-06-08 | $7.15 | $7.24 | $7.09 | $7.16 | $7.06 | 12,535,830 |
| 2021-06-07 | $7.11 | $7.17 | $7.05 | $7.15 | $7.05 | 7,220,370 |
| 2021-06-04 | $7.20 | $7.28 | $7.06 | $7.16 | $7.06 | 11,138,260 |
| 2021-06-03 | $7.03 | $7.35 | $6.98 | $7.23 | $7.13 | 24,457,670 |
| 2021-06-02 | $7.09 | $7.13 | $6.92 | $7.01 | $6.91 | 9,892,830 |
| 2021-06-01 | $7.14 | $7.16 | $7.05 | $7.09 | $6.99 | 12,670,700 |
| 2021-05-31 | $7.12 | $7.18 | $7.05 | $7.12 | $7.02 | 7,872,040 |
| 2021-05-28 | $7.17 | $7.21 | $7.05 | $7.12 | $7.02 | 10,805,300 |
| 2021-05-27 | $7.06 | $7.20 | $7.01 | $7.20 | $7.10 | 13,693,360 |
| 2021-05-26 | $6.83 | $7.27 | $6.74 | $7.06 | $6.96 | 21,947,870 |
| 2021-05-25 | $6.78 | $6.85 | $6.61 | $6.80 | $6.70 | 14,707,100 |
| 2021-05-24 | $7.29 | $7.35 | $7.08 | $7.21 | $6.71 | 15,335,270 |
| 2021-05-21 | $7.09 | $7.32 | $7.08 | $7.25 | $6.75 | 17,396,710 |
| 2021-05-20 | $7.02 | $7.22 | $6.95 | $7.11 | $6.62 | 14,190,100 |
| 2021-05-19 | $7.26 | $7.33 | $7.02 | $7.10 | $6.61 | 18,614,320 |
| 2021-05-18 | $7.10 | $7.23 | $7.07 | $7.18 | $6.68 | 11,045,800 |
| 2021-05-17 | $7.17 | $7.28 | $7.02 | $7.06 | $6.57 | 12,796,860 |
| 2021-05-14 | $7.29 | $7.36 | $7.10 | $7.20 | $6.70 | 17,988,870 |
| 2021-05-13 | $6.90 | $7.41 | $6.90 | $7.10 | $6.61 | 23,978,690 |
| 2021-05-12 | $6.83 | $7.03 | $6.82 | $6.96 | $6.48 | 12,122,020 |
| 2021-05-11 | $6.70 | $6.85 | $6.64 | $6.83 | $6.36 | 8,903,820 |
| 2021-05-10 | $6.78 | $6.86 | $6.67 | $6.72 | $6.26 | 6,953,100 |
| 2021-05-07 | $6.59 | $6.98 | $6.59 | $6.77 | $6.30 | 15,371,850 |
| 2021-05-06 | $6.55 | $6.75 | $6.55 | $6.65 | $6.19 | 11,300,230 |
| 2021-05-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.25 | 0 |
| 2021-05-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.25 | 0 |
| 2021-04-30 | $7.35 | $7.38 | $6.71 | $6.71 | $6.25 | 27,636,590 |
| 2021-04-29 | $7.18 | $7.52 | $7.13 | $7.46 | $6.94 | 12,946,530 |
| 2021-04-28 | $7.18 | $7.30 | $7.10 | $7.18 | $6.68 | 8,515,740 |
| 2021-04-27 | $7.18 | $7.40 | $7.14 | $7.18 | $6.68 | 13,099,030 |
| 2021-04-26 | $7.27 | $7.29 | $7.14 | $7.18 | $6.68 | 6,110,700 |
| 2021-04-23 | $7.20 | $7.33 | $7.17 | $7.28 | $6.78 | 9,146,800 |
| 2021-04-22 | $7.15 | $7.36 | $7.15 | $7.18 | $6.68 | 10,568,760 |
| 2021-04-21 | $7.24 | $7.25 | $7.08 | $7.18 | $6.68 | 9,087,780 |
| 2021-04-20 | $7.26 | $7.31 | $7.21 | $7.24 | $6.74 | 11,142,650 |
| 2021-04-19 | $7.24 | $7.52 | $7.24 | $7.27 | $6.77 | 15,327,140 |
| 2021-04-16 | $7.22 | $7.32 | $7.16 | $7.27 | $6.77 | 9,541,900 |
| 2021-04-15 | $7.23 | $7.26 | $7.15 | $7.20 | $6.70 | 7,123,720 |
| 2021-04-14 | $7.12 | $7.25 | $7.09 | $7.22 | $6.72 | 7,337,660 |
| 2021-04-13 | $7.15 | $7.24 | $7.09 | $7.12 | $6.63 | 7,607,000 |
| 2021-04-12 | $7.21 | $7.32 | $7.09 | $7.20 | $6.70 | 10,574,080 |
| 2021-04-09 | $7.25 | $7.36 | $7.18 | $7.26 | $6.76 | 7,275,170 |
| 2021-04-08 | $7.20 | $7.34 | $7.14 | $7.30 | $6.80 | 10,914,750 |
| 2021-04-07 | $7.30 | $7.34 | $7.13 | $7.20 | $6.70 | 10,929,480 |
| 2021-04-06 | $7.40 | $7.55 | $7.26 | $7.29 | $6.79 | 17,835,120 |
| 2021-04-05 | $7.46 | $7.46 | $7.46 | $7.46 | $6.94 | 0 |
| 2021-04-02 | $7.78 | $7.88 | $7.46 | $7.46 | $6.94 | 17,239,900 |
| 2021-04-01 | $7.82 | $8.03 | $7.73 | $7.85 | $7.31 | 11,663,920 |
| 2021-03-31 | $8.10 | $8.15 | $7.85 | $7.85 | $7.31 | 13,870,390 |
| 2021-03-30 | $8.11 | $8.22 | $7.71 | $8.13 | $7.57 | 18,467,450 |
| 2021-03-29 | $8.23 | $8.32 | $8.00 | $8.22 | $7.65 | 13,314,850 |
| 2021-03-26 | $7.71 | $8.28 | $7.66 | $8.23 | $7.66 | 17,080,110 |
| 2021-03-25 | $7.87 | $7.95 | $7.69 | $7.75 | $7.21 | 13,294,530 |
| 2021-03-24 | $7.91 | $8.20 | $7.87 | $7.92 | $7.37 | 21,183,170 |
| 2021-03-23 | $8.15 | $8.43 | $7.92 | $8.02 | $7.47 | 23,777,540 |
| 2021-03-22 | $7.65 | $8.39 | $7.60 | $8.39 | $7.81 | 37,011,990 |
| 2021-03-19 | $7.48 | $7.66 | $7.44 | $7.63 | $7.10 | 12,169,820 |
| 2021-03-18 | $7.40 | $7.69 | $7.40 | $7.47 | $6.95 | 15,830,250 |
| 2021-03-17 | $7.50 | $7.55 | $7.37 | $7.46 | $6.94 | 10,954,640 |
| 2021-03-16 | $7.34 | $7.56 | $7.25 | $7.44 | $6.93 | 16,347,010 |
| 2021-03-15 | $7.17 | $7.37 | $7.13 | $7.31 | $6.80 | 14,947,620 |
| 2021-03-12 | $7.00 | $7.31 | $7.00 | $7.20 | $6.70 | 22,445,860 |
| 2021-03-11 | $7.04 | $7.32 | $6.88 | $7.04 | $6.55 | 25,724,350 |
| 2021-03-10 | $7.14 | $7.25 | $7.01 | $7.05 | $6.56 | 16,924,300 |
| 2021-03-09 | $7.19 | $7.47 | $7.11 | $7.23 | $6.73 | 24,516,640 |
| 2021-03-08 | $7.22 | $7.29 | $7.09 | $7.14 | $6.65 | 16,388,750 |
| 2021-03-05 | $7.14 | $7.23 | $6.98 | $7.20 | $6.70 | 16,418,980 |
| 2021-03-04 | $7.12 | $7.29 | $7.08 | $7.17 | $6.67 | 17,851,990 |
| 2021-03-03 | $6.75 | $7.23 | $6.74 | $7.19 | $6.69 | 26,763,400 |
| 2021-03-02 | $6.69 | $6.83 | $6.63 | $6.80 | $6.33 | 14,899,970 |
| 2021-03-01 | $6.60 | $6.75 | $6.53 | $6.69 | $6.23 | 18,339,170 |
| 2021-02-26 | $6.49 | $6.69 | $6.45 | $6.60 | $6.14 | 19,366,170 |
| 2021-02-25 | $6.28 | $6.64 | $6.27 | $6.59 | $6.13 | 24,443,450 |
| 2021-02-24 | $6.29 | $6.44 | $6.23 | $6.30 | $5.86 | 17,802,050 |
| 2021-02-23 | $6.18 | $6.34 | $6.07 | $6.29 | $5.86 | 16,533,100 |
| 2021-02-22 | $6.13 | $6.28 | $6.10 | $6.15 | $5.73 | 20,250,870 |
| 2021-02-19 | $5.96 | $6.14 | $5.94 | $6.10 | $5.68 | 15,338,260 |
| 2021-02-18 | $5.99 | $6.06 | $5.94 | $5.95 | $5.54 | 14,912,440 |
| 2021-02-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.55 | 0 |
| 2021-02-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.55 | 0 |
| 2021-02-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.55 | 0 |
| 2021-02-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.55 | 0 |
| 2021-02-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.55 | 0 |
| 2021-02-10 | $5.91 | $5.99 | $5.88 | $5.96 | $5.55 | 9,074,300 |
| 2021-02-09 | $5.86 | $6.03 | $5.82 | $5.92 | $5.51 | 10,557,860 |
| 2021-02-08 | $5.87 | $5.94 | $5.83 | $5.90 | $5.49 | 7,057,500 |
| 2021-02-05 | $5.85 | $5.94 | $5.81 | $5.91 | $5.50 | 8,225,400 |
| 2021-02-04 | $5.86 | $5.91 | $5.81 | $5.87 | $5.46 | 6,985,030 |
| 2021-02-03 | $5.91 | $6.00 | $5.86 | $5.91 | $5.50 | 12,946,330 |
| 2021-02-02 | $6.01 | $6.10 | $5.87 | $5.92 | $5.51 | 16,005,780 |
| 2021-02-01 | $5.73 | $6.18 | $5.72 | $6.05 | $5.63 | 25,333,140 |
| 2021-01-29 | $5.81 | $5.88 | $5.66 | $5.71 | $5.32 | 13,490,300 |
| 2021-01-28 | $5.55 | $5.63 | $5.49 | $5.62 | $5.23 | 4,143,120 |
| 2021-01-27 | $5.62 | $5.65 | $5.52 | $5.57 | $5.19 | 5,060,800 |
| 2021-01-26 | $5.70 | $5.75 | $5.61 | $5.64 | $5.25 | 6,339,100 |
| 2021-01-25 | $5.83 | $5.83 | $5.65 | $5.74 | $5.34 | 6,535,200 |
| 2021-01-22 | $5.86 | $5.89 | $5.76 | $5.84 | $5.44 | 11,197,100 |
| 2021-01-21 | $5.91 | $6.05 | $5.86 | $5.89 | $5.48 | 15,185,780 |
| 2021-01-20 | $5.87 | $5.91 | $5.84 | $5.88 | $5.47 | 5,943,480 |
| 2021-01-19 | $5.81 | $6.13 | $5.78 | $5.90 | $5.49 | 14,895,360 |
| 2021-01-18 | $5.81 | $5.88 | $5.79 | $5.82 | $5.42 | 5,222,500 |
| 2021-01-15 | $5.79 | $5.93 | $5.78 | $5.82 | $5.42 | 6,676,870 |
| 2021-01-14 | $5.81 | $5.87 | $5.79 | $5.83 | $5.43 | 3,944,500 |
| 2021-01-13 | $5.91 | $5.93 | $5.82 | $5.84 | $5.44 | 8,532,800 |
| 2021-01-12 | $5.76 | $5.94 | $5.76 | $5.92 | $5.51 | 7,580,660 |
| 2021-01-11 | $5.86 | $6.03 | $5.78 | $5.81 | $5.41 | 11,520,850 |
| 2021-01-08 | $5.84 | $6.01 | $5.73 | $5.84 | $5.44 | 8,135,250 |
| 2021-01-07 | $5.87 | $5.88 | $5.77 | $5.84 | $5.44 | 6,793,960 |
| 2021-01-06 | $5.81 | $5.92 | $5.78 | $5.87 | $5.46 | 6,517,200 |
| 2021-01-05 | $5.82 | $5.95 | $5.80 | $5.84 | $5.44 | 8,421,240 |
| 2021-01-04 | $5.80 | $5.85 | $5.78 | $5.82 | $5.42 | 2,805,370 |
| 2021-01-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.41 | 0 |
| 2020-12-31 | $5.71 | $5.82 | $5.70 | $5.81 | $5.41 | 2,394,370 |
| 2020-12-30 | $5.70 | $5.75 | $5.70 | $5.74 | $5.34 | 1,808,280 |
| 2020-12-29 | $5.68 | $5.79 | $5.68 | $5.74 | $5.34 | 1,775,230 |
| 2020-12-28 | $5.72 | $5.75 | $5.66 | $5.73 | $5.33 | 2,131,100 |
| 2020-12-25 | $5.75 | $5.87 | $5.71 | $5.78 | $5.38 | 2,394,870 |
| 2020-12-24 | $5.82 | $5.84 | $5.72 | $5.78 | $5.38 | 1,731,710 |
| 2020-12-23 | $5.63 | $5.84 | $5.63 | $5.83 | $5.43 | 5,752,630 |
| 2020-12-22 | $5.77 | $5.77 | $5.61 | $5.63 | $5.24 | 6,720,900 |
| 2020-12-21 | $5.84 | $5.85 | $5.76 | $5.80 | $5.40 | 6,590,340 |
| 2020-12-18 | $5.87 | $5.89 | $5.81 | $5.84 | $5.44 | 3,170,720 |
| 2020-12-17 | $5.82 | $6.05 | $5.80 | $5.87 | $5.46 | 9,604,480 |
| 2020-12-16 | $5.82 | $5.88 | $5.78 | $5.85 | $5.45 | 2,349,780 |
| 2020-12-15 | $5.83 | $5.86 | $5.77 | $5.83 | $5.43 | 5,442,720 |
| 2020-12-14 | $5.85 | $5.89 | $5.77 | $5.89 | $5.48 | 5,917,800 |
| 2020-12-11 | $5.93 | $5.93 | $5.81 | $5.88 | $5.47 | 6,306,850 |
| 2020-12-10 | $5.91 | $5.94 | $5.87 | $5.91 | $5.50 | 2,746,390 |
| 2020-12-09 | $6.22 | $6.24 | $5.89 | $5.90 | $5.49 | 7,864,910 |
| 2020-12-08 | $6.15 | $6.27 | $6.12 | $6.21 | $5.78 | 4,195,300 |
| 2020-12-07 | $6.18 | $6.19 | $6.12 | $6.15 | $5.73 | 3,023,490 |
| 2020-12-04 | $6.24 | $6.25 | $6.18 | $6.20 | $5.77 | 6,029,910 |
| 2020-12-03 | $6.28 | $6.38 | $6.22 | $6.24 | $5.81 | 8,742,000 |
| 2020-12-02 | $6.27 | $6.31 | $6.23 | $6.26 | $5.83 | 11,087,830 |
| 2020-12-01 | $6.23 | $6.28 | $6.16 | $6.27 | $5.84 | 4,478,000 |
| 2020-11-30 | $6.25 | $6.36 | $6.21 | $6.24 | $5.81 | 8,192,580 |
| 2020-11-27 | $6.25 | $6.28 | $6.14 | $6.25 | $5.82 | 3,673,500 |
| 2020-11-26 | $6.17 | $6.30 | $6.14 | $6.26 | $5.83 | 4,929,270 |
| 2020-11-25 | $6.22 | $6.25 | $6.14 | $6.21 | $5.78 | 4,290,140 |
| 2020-11-24 | $6.25 | $6.31 | $6.18 | $6.21 | $5.78 | 6,997,010 |
| 2020-11-23 | $6.15 | $6.33 | $6.14 | $6.25 | $5.82 | 10,181,120 |
| 2020-11-20 | $6.19 | $6.22 | $6.12 | $6.18 | $5.75 | 2,899,330 |
| 2020-11-19 | $6.19 | $6.31 | $6.14 | $6.23 | $5.80 | 9,601,360 |
| 2020-11-18 | $6.12 | $6.19 | $6.10 | $6.19 | $5.76 | 3,516,090 |
| 2020-11-17 | $6.16 | $6.19 | $6.10 | $6.13 | $5.71 | 3,421,500 |
| 2020-11-16 | $5.99 | $6.21 | $5.99 | $6.21 | $5.78 | 7,712,100 |
| 2020-11-13 | $6.10 | $6.11 | $5.96 | $6.00 | $5.59 | 4,800,050 |
| 2020-11-12 | $6.10 | $6.15 | $6.08 | $6.12 | $5.70 | 2,777,100 |
| 2020-11-11 | $6.07 | $6.21 | $6.03 | $6.12 | $5.70 | 5,755,290 |
| 2020-11-10 | $6.13 | $6.16 | $6.06 | $6.12 | $5.70 | 4,388,620 |
| 2020-11-09 | $6.07 | $6.18 | $6.05 | $6.13 | $5.71 | 9,621,730 |
| 2020-11-06 | $6.18 | $6.18 | $6.03 | $6.06 | $5.64 | 9,124,960 |
| 2020-11-05 | $6.14 | $6.41 | $6.07 | $6.21 | $5.78 | 18,480,270 |
| 2020-11-04 | $5.89 | $6.12 | $5.85 | $6.09 | $5.67 | 9,613,660 |
| 2020-11-03 | $5.82 | $5.95 | $5.79 | $5.88 | $5.47 | 6,066,790 |
| 2020-11-02 | $5.75 | $5.83 | $5.74 | $5.80 | $5.40 | 3,132,310 |
| 2020-10-30 | $5.84 | $5.89 | $5.72 | $5.75 | $5.35 | 4,870,600 |
| 2020-10-29 | $5.78 | $5.99 | $5.74 | $5.84 | $5.44 | 5,319,200 |
| 2020-10-28 | $5.80 | $5.88 | $5.76 | $5.84 | $5.44 | 8,888,300 |
| 2020-10-27 | $5.89 | $5.93 | $5.79 | $5.81 | $5.41 | 5,735,230 |
| 2020-10-26 | $5.96 | $6.13 | $5.86 | $5.90 | $5.49 | 7,371,700 |
| 2020-10-23 | $6.04 | $6.08 | $5.99 | $6.02 | $5.60 | 1,866,090 |
| 2020-10-22 | $6.07 | $6.10 | $5.97 | $6.05 | $5.63 | 4,142,530 |
| 2020-10-21 | $6.22 | $6.22 | $6.04 | $6.07 | $5.65 | 4,665,000 |
| 2020-10-20 | $6.13 | $6.22 | $6.10 | $6.19 | $5.76 | 3,732,470 |
| 2020-10-19 | $6.15 | $6.22 | $6.12 | $6.15 | $5.73 | 3,481,700 |
| 2020-10-16 | $6.13 | $6.16 | $6.09 | $6.15 | $5.73 | 2,087,920 |
| 2020-10-15 | $6.16 | $6.22 | $6.08 | $6.14 | $5.72 | 5,365,210 |
| 2020-10-14 | $6.26 | $6.26 | $6.12 | $6.16 | $5.73 | 4,018,700 |
| 2020-10-13 | $6.28 | $6.35 | $6.20 | $6.25 | $5.82 | 9,940,980 |
| 2020-10-12 | $5.89 | $6.38 | $5.87 | $6.30 | $5.86 | 13,554,480 |
| 2020-10-09 | $5.84 | $5.95 | $5.78 | $5.89 | $5.48 | 6,807,900 |
| 2020-10-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.35 | 0 |
| 2020-10-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.35 | 0 |
| 2020-10-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.35 | 0 |
| 2020-10-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.35 | 0 |
| 2020-10-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.35 | 0 |
| 2020-10-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.35 | 0 |
| 2020-09-30 | $5.89 | $5.94 | $5.73 | $5.75 | $5.35 | 4,767,600 |
| 2020-09-29 | $5.85 | $6.05 | $5.84 | $5.88 | $5.47 | 4,820,000 |
| 2020-09-28 | $5.92 | $5.92 | $5.79 | $5.85 | $5.45 | 2,274,760 |
| 2020-09-25 | $5.95 | $5.96 | $5.88 | $5.91 | $5.50 | 5,818,490 |
| 2020-09-24 | $6.04 | $6.05 | $5.90 | $5.91 | $5.50 | 4,219,400 |
| 2020-09-23 | $6.13 | $6.15 | $6.06 | $6.07 | $5.65 | 2,292,200 |
| 2020-09-22 | $6.14 | $6.15 | $6.07 | $6.12 | $5.70 | 2,790,810 |
| 2020-09-21 | $6.15 | $6.17 | $6.11 | $6.14 | $5.72 | 2,297,600 |
| 2020-09-18 | $6.08 | $6.15 | $6.04 | $6.15 | $5.73 | 4,789,280 |
| 2020-09-17 | $6.04 | $6.06 | $6.01 | $6.04 | $5.62 | 3,307,600 |
| 2020-09-16 | $6.10 | $6.11 | $6.03 | $6.04 | $5.62 | 3,399,700 |
| 2020-09-15 | $6.06 | $6.16 | $6.02 | $6.14 | $5.72 | 4,933,420 |
| 2020-09-14 | $6.10 | $6.15 | $6.05 | $6.09 | $5.67 | 2,943,330 |
| 2020-09-11 | $6.11 | $6.14 | $6.01 | $6.11 | $5.69 | 4,657,600 |
| 2020-09-10 | $6.39 | $6.40 | $6.11 | $6.14 | $5.72 | 5,924,100 |
| 2020-09-09 | $6.29 | $6.43 | $6.25 | $6.33 | $5.89 | 6,905,610 |
| 2020-09-08 | $6.25 | $6.37 | $6.20 | $6.34 | $5.90 | 4,986,990 |
| 2020-09-07 | $6.34 | $6.43 | $6.23 | $6.27 | $5.84 | 5,408,060 |
| 2020-09-04 | $6.37 | $6.38 | $6.27 | $6.35 | $5.91 | 5,139,700 |
| 2020-09-03 | $6.34 | $6.52 | $6.28 | $6.43 | $5.99 | 11,064,710 |
| 2020-09-02 | $6.36 | $6.38 | $6.29 | $6.36 | $5.92 | 8,120,730 |
| 2020-09-01 | $6.20 | $6.35 | $6.14 | $6.34 | $5.90 | 8,447,920 |
| 2020-08-31 | $6.20 | $6.28 | $6.18 | $6.22 | $5.79 | 6,832,600 |
| 2020-08-28 | $6.13 | $6.18 | $6.09 | $6.18 | $5.75 | 5,012,720 |
| 2020-08-27 | $6.09 | $6.14 | $6.06 | $6.12 | $5.70 | 3,294,110 |
| 2020-08-26 | $6.11 | $6.19 | $6.05 | $6.10 | $5.68 | 7,519,700 |
| 2020-08-25 | $6.11 | $6.15 | $6.04 | $6.10 | $5.68 | 3,613,100 |
| 2020-08-24 | $6.10 | $6.14 | $6.06 | $6.10 | $5.68 | 2,944,200 |
| 2020-08-21 | $6.10 | $6.15 | $6.08 | $6.09 | $5.67 | 2,888,100 |
| 2020-08-20 | $6.16 | $6.17 | $6.07 | $6.09 | $5.67 | 5,326,860 |
| 2020-08-19 | $6.26 | $6.26 | $6.15 | $6.16 | $5.73 | 6,074,200 |
| 2020-08-18 | $6.29 | $6.31 | $6.22 | $6.27 | $5.84 | 7,218,300 |
| 2020-08-17 | $6.26 | $6.32 | $6.20 | $6.31 | $5.87 | 10,980,070 |
| 2020-08-14 | $6.21 | $6.24 | $6.15 | $6.23 | $5.80 | 4,353,190 |
| 2020-08-13 | $6.20 | $6.26 | $6.18 | $6.21 | $5.78 | 4,356,400 |
| 2020-08-12 | $6.18 | $6.24 | $6.11 | $6.20 | $5.77 | 6,226,720 |
| 2020-08-11 | $6.40 | $6.45 | $6.17 | $6.20 | $5.77 | 10,124,800 |
| 2020-08-10 | $6.29 | $6.48 | $6.20 | $6.39 | $5.95 | 16,272,830 |
| 2020-08-07 | $6.23 | $6.25 | $6.13 | $6.24 | $5.81 | 5,575,600 |
| 2020-08-06 | $6.24 | $6.25 | $6.16 | $6.23 | $5.80 | 5,050,620 |
| 2020-08-05 | $6.26 | $6.26 | $6.12 | $6.22 | $5.79 | 6,664,320 |
| 2020-08-04 | $6.31 | $6.34 | $6.24 | $6.26 | $5.83 | 7,138,600 |
| 2020-08-03 | $6.23 | $6.32 | $6.23 | $6.30 | $5.86 | 8,877,490 |
| 2020-07-31 | $6.24 | $6.28 | $6.18 | $6.22 | $5.79 | 5,628,020 |
| 2020-07-30 | $6.20 | $6.26 | $6.16 | $6.25 | $5.82 | 7,412,200 |
| 2020-07-29 | $6.09 | $6.34 | $6.04 | $6.17 | $5.74 | 6,413,040 |
| 2020-07-28 | $6.08 | $6.17 | $6.05 | $6.08 | $5.66 | 3,603,500 |
| 2020-07-27 | $6.02 | $6.10 | $5.95 | $6.10 | $5.68 | 4,488,100 |
| 2020-07-24 | $6.23 | $6.26 | $5.99 | $6.02 | $5.60 | 7,783,140 |
| 2020-07-23 | $6.28 | $6.32 | $6.13 | $6.27 | $5.84 | 12,080,600 |
| 2020-07-22 | $6.17 | $6.55 | $6.13 | $6.40 | $5.96 | 20,479,730 |
| 2020-07-21 | $6.19 | $6.29 | $6.14 | $6.21 | $5.78 | 6,327,650 |
| 2020-07-20 | $6.06 | $6.17 | $6.04 | $6.15 | $5.73 | 6,193,030 |
| 2020-07-17 | $6.05 | $6.11 | $5.96 | $6.01 | $5.59 | 4,888,000 |
| 2020-07-16 | $6.22 | $6.30 | $6.01 | $6.03 | $5.61 | 7,388,350 |
| 2020-07-15 | $6.30 | $6.35 | $6.13 | $6.23 | $5.80 | 10,448,320 |
| 2020-07-14 | $6.28 | $6.34 | $6.18 | $6.30 | $5.86 | 11,859,310 |
| 2020-07-13 | $6.19 | $6.52 | $6.13 | $6.25 | $5.82 | 19,409,250 |
| 2020-07-10 | $6.23 | $6.27 | $6.15 | $6.19 | $5.76 | 10,382,080 |
| 2020-07-09 | $6.22 | $6.48 | $6.20 | $6.25 | $5.82 | 16,053,820 |
| 2020-07-08 | $6.18 | $6.24 | $6.13 | $6.20 | $5.77 | 7,916,190 |
| 2020-07-07 | $6.27 | $6.29 | $6.14 | $6.16 | $5.73 | 8,831,800 |
| 2020-07-06 | $5.94 | $6.25 | $5.94 | $6.22 | $5.79 | 19,569,250 |
| 2020-07-03 | $5.88 | $5.99 | $5.85 | $5.97 | $5.56 | 6,851,510 |
| 2020-07-02 | $5.75 | $5.92 | $5.74 | $5.90 | $5.49 | 6,354,200 |
| 2020-07-01 | $5.73 | $5.79 | $5.70 | $5.78 | $5.38 | 3,525,100 |
| 2020-06-30 | $5.75 | $5.76 | $5.73 | $5.75 | $5.35 | 3,086,700 |
| 2020-06-29 | $5.70 | $5.75 | $5.67 | $5.73 | $5.33 | 2,369,640 |
| 2020-06-26 | $5.73 | $5.73 | $5.73 | $5.73 | $5.33 | 0 |
| 2020-06-25 | $5.73 | $5.73 | $5.73 | $5.73 | $5.33 | 0 |
| 2020-06-24 | $5.74 | $5.75 | $5.68 | $5.73 | $5.33 | 2,431,360 |
| 2020-06-23 | $5.75 | $5.77 | $5.70 | $5.75 | $5.35 | 5,250,120 |
| 2020-06-22 | $5.67 | $5.72 | $5.64 | $5.71 | $5.32 | 3,059,320 |
| 2020-06-19 | $5.63 | $5.71 | $5.63 | $5.69 | $5.30 | 4,081,500 |
| 2020-06-18 | $5.64 | $5.69 | $5.61 | $5.66 | $5.27 | 3,448,900 |
| 2020-06-17 | $5.66 | $5.67 | $5.58 | $5.65 | $5.26 | 2,127,600 |
| 2020-06-16 | $5.58 | $5.75 | $5.58 | $5.65 | $5.26 | 6,024,680 |
| 2020-06-15 | $5.61 | $5.63 | $5.54 | $5.57 | $5.19 | 3,201,200 |
| 2020-06-12 | $5.60 | $5.65 | $5.56 | $5.62 | $5.23 | 4,323,340 |
| 2020-06-11 | $5.75 | $5.80 | $5.66 | $5.70 | $5.31 | 4,274,200 |
| 2020-06-10 | $5.67 | $5.77 | $5.67 | $5.73 | $5.33 | 5,246,100 |
| 2020-06-09 | $5.65 | $5.71 | $5.64 | $5.69 | $5.30 | 5,469,480 |
| 2020-06-08 | $5.74 | $5.77 | $5.64 | $5.67 | $5.28 | 3,237,100 |
| 2020-06-05 | $5.68 | $5.77 | $5.65 | $5.73 | $5.33 | 4,532,210 |
| 2020-06-04 | $5.71 | $5.73 | $5.64 | $5.68 | $5.29 | 1,711,000 |
| 2020-06-03 | $5.73 | $5.75 | $5.67 | $5.70 | $5.31 | 2,573,500 |
| 2020-06-02 | $5.70 | $5.73 | $5.68 | $5.72 | $5.32 | 2,846,400 |
| 2020-06-01 | $5.61 | $5.79 | $5.60 | $5.70 | $5.31 | 6,701,490 |
| 2020-05-29 | $5.57 | $5.63 | $5.56 | $5.61 | $5.22 | 2,594,300 |
| 2020-05-28 | $5.66 | $5.67 | $5.58 | $5.60 | $5.21 | 5,200,120 |
| 2020-05-27 | $5.67 | $5.70 | $5.61 | $5.66 | $5.27 | 2,509,100 |
| 2020-05-26 | $5.65 | $5.79 | $5.65 | $5.70 | $5.31 | 6,376,010 |
| 2020-05-25 | $6.08 | $6.08 | $5.98 | $6.01 | $5.31 | 3,247,700 |
| 2020-05-22 | $6.11 | $6.15 | $6.01 | $6.03 | $5.33 | 2,269,400 |
| 2020-05-21 | $6.07 | $6.19 | $6.07 | $6.11 | $5.40 | 3,304,840 |
| 2020-05-20 | $6.07 | $6.10 | $6.04 | $6.07 | $5.37 | 2,445,200 |
| 2020-05-19 | $6.12 | $6.12 | $6.01 | $6.03 | $5.33 | 2,922,100 |
| 2020-05-18 | $6.07 | $6.07 | $5.99 | $6.01 | $5.31 | 2,801,850 |
| 2020-05-15 | $6.07 | $6.09 | $6.02 | $6.03 | $5.33 | 2,119,700 |
| 2020-05-14 | $6.20 | $6.22 | $6.03 | $6.04 | $5.34 | 4,765,400 |
| 2020-05-13 | $6.19 | $6.25 | $6.14 | $6.22 | $5.50 | 2,315,480 |
| 2020-05-12 | $6.40 | $6.40 | $6.19 | $6.22 | $5.50 | 6,332,500 |
| 2020-05-11 | $6.42 | $6.47 | $6.34 | $6.40 | $5.66 | 4,457,900 |
| 2020-05-08 | $6.55 | $6.66 | $6.42 | $6.44 | $5.70 | 8,910,050 |
| 2020-05-07 | $6.50 | $6.56 | $6.49 | $6.54 | $5.78 | 2,027,000 |
| 2020-05-06 | $6.36 | $6.57 | $6.36 | $6.56 | $5.80 | 3,362,710 |
| 2020-05-05 | $6.42 | $6.42 | $6.42 | $6.42 | $5.68 | 0 |
| 2020-05-04 | $6.42 | $6.42 | $6.42 | $6.42 | $5.68 | 0 |
| 2020-05-01 | $6.42 | $6.42 | $6.42 | $6.42 | $5.68 | 0 |
| 2020-04-30 | $6.32 | $6.47 | $6.29 | $6.42 | $5.68 | 2,910,900 |
| 2020-04-29 | $6.45 | $6.64 | $6.29 | $6.32 | $5.59 | 12,759,400 |
| 2020-04-28 | $6.59 | $6.59 | $6.33 | $6.52 | $5.77 | 2,937,700 |
| 2020-04-27 | $6.47 | $6.58 | $6.41 | $6.53 | $5.77 | 3,026,100 |
| 2020-04-24 | $6.50 | $6.54 | $6.41 | $6.47 | $5.72 | 1,721,100 |
| 2020-04-23 | $6.60 | $6.81 | $6.51 | $6.52 | $5.77 | 8,231,050 |
| 2020-04-22 | $6.43 | $6.66 | $6.40 | $6.64 | $5.87 | 4,168,200 |
| 2020-04-21 | $6.46 | $6.49 | $6.39 | $6.48 | $5.73 | 3,031,550 |
| 2020-04-20 | $6.39 | $6.70 | $6.37 | $6.46 | $5.71 | 12,551,610 |
| 2020-04-17 | $6.38 | $6.49 | $6.34 | $6.39 | $5.65 | 8,404,720 |
| 2020-04-16 | $6.43 | $6.46 | $6.36 | $6.39 | $5.65 | 4,588,900 |
| 2020-04-15 | $6.47 | $6.48 | $6.42 | $6.43 | $5.69 | 1,365,500 |
| 2020-04-14 | $6.42 | $6.54 | $6.39 | $6.47 | $5.72 | 6,380,300 |
| 2020-04-13 | $6.33 | $6.53 | $6.27 | $6.47 | $5.72 | 2,692,100 |
| 2020-04-10 | $6.48 | $6.50 | $6.30 | $6.33 | $5.60 | 2,813,500 |
| 2020-04-09 | $6.46 | $6.76 | $6.45 | $6.47 | $5.72 | 11,826,750 |
| 2020-04-08 | $6.39 | $6.47 | $6.39 | $6.45 | $5.70 | 1,824,000 |
| 2020-04-07 | $6.33 | $6.50 | $6.29 | $6.47 | $5.72 | 5,621,490 |
| 2020-04-06 | $6.26 | $6.26 | $6.26 | $6.26 | $5.54 | 0 |
| 2020-04-03 | $6.32 | $6.32 | $6.24 | $6.26 | $5.54 | 1,789,900 |
| 2020-04-02 | $6.14 | $6.35 | $6.10 | $6.33 | $5.60 | 3,446,520 |
| 2020-04-01 | $6.18 | $6.29 | $6.15 | $6.18 | $5.47 | 2,221,620 |
| 2020-03-31 | $6.22 | $6.28 | $6.17 | $6.21 | $5.49 | 3,443,120 |
| 2020-03-30 | $6.24 | $6.26 | $6.12 | $6.21 | $5.49 | 3,438,650 |
| 2020-03-27 | $6.35 | $6.50 | $6.24 | $6.27 | $5.54 | 11,683,080 |
| 2020-03-26 | $6.25 | $6.27 | $6.20 | $6.21 | $5.49 | 3,192,860 |
| 2020-03-25 | $6.16 | $6.33 | $6.07 | $6.32 | $5.59 | 7,585,540 |
| 2020-03-24 | $6.00 | $6.09 | $5.96 | $6.07 | $5.37 | 4,678,530 |
| 2020-03-23 | $5.88 | $6.00 | $5.84 | $5.95 | $5.26 | 4,422,880 |
| 2020-03-20 | $6.03 | $6.05 | $5.94 | $6.02 | $5.32 | 4,185,450 |
| 2020-03-19 | $6.09 | $6.19 | $5.88 | $5.99 | $5.30 | 9,980,900 |
| 2020-03-18 | $6.30 | $6.37 | $6.12 | $6.15 | $5.44 | 7,018,710 |
| 2020-03-17 | $6.32 | $6.41 | $6.10 | $6.25 | $5.53 | 4,800,050 |
| 2020-03-16 | $6.63 | $6.68 | $6.29 | $6.29 | $5.56 | 9,087,620 |
| 2020-03-13 | $6.41 | $6.74 | $6.33 | $6.57 | $5.81 | 15,752,620 |
| 2020-03-12 | $6.91 | $6.91 | $6.69 | $6.76 | $5.98 | 8,596,090 |
| 2020-03-11 | $7.00 | $7.10 | $6.92 | $6.93 | $6.13 | 10,177,200 |
| 2020-03-10 | $6.53 | $7.04 | $6.52 | $7.02 | $6.21 | 16,938,960 |
| 2020-03-09 | $6.90 | $6.95 | $6.64 | $6.65 | $5.88 | 10,623,240 |
| 2020-03-06 | $6.91 | $7.05 | $6.88 | $7.00 | $6.19 | 10,332,700 |
| 2020-03-05 | $6.93 | $7.07 | $6.88 | $7.00 | $6.19 | 15,279,370 |
| 2020-03-04 | $6.72 | $6.90 | $6.69 | $6.87 | $6.08 | 8,068,770 |
| 2020-03-03 | $6.85 | $6.99 | $6.75 | $6.78 | $6.00 | 17,651,310 |
| 2020-03-02 | $6.56 | $6.84 | $6.54 | $6.78 | $6.00 | 12,409,600 |
| 2020-02-28 | $6.80 | $6.80 | $6.45 | $6.52 | $5.77 | 14,806,380 |
| 2020-02-27 | $7.13 | $7.20 | $6.90 | $6.92 | $6.12 | 12,537,100 |
| 2020-02-26 | $6.98 | $7.44 | $6.93 | $7.12 | $6.30 | 19,472,880 |
| 2020-02-25 | $7.00 | $7.12 | $6.81 | $7.05 | $6.23 | 11,506,710 |
| 2020-02-24 | $7.21 | $7.21 | $7.08 | $7.13 | $6.31 | 4,950,250 |
| 2020-02-21 | $7.15 | $7.30 | $7.12 | $7.21 | $6.38 | 8,681,070 |
| 2020-02-20 | $7.02 | $7.19 | $6.99 | $7.18 | $6.35 | 12,422,670 |
| 2020-02-19 | $7.03 | $7.07 | $6.98 | $7.02 | $6.21 | 6,256,080 |
| 2020-02-18 | $7.03 | $7.07 | $6.96 | $7.05 | $6.23 | 8,616,980 |
| 2020-02-17 | $6.93 | $7.07 | $6.92 | $7.02 | $6.21 | 10,944,430 |
| 2020-02-14 | $6.91 | $6.96 | $6.88 | $6.92 | $6.12 | 3,076,800 |
| 2020-02-13 | $6.97 | $7.01 | $6.90 | $6.93 | $6.13 | 4,367,490 |
| 2020-02-12 | $6.97 | $7.00 | $6.89 | $6.97 | $6.16 | 7,878,600 |
| 2020-02-11 | $6.90 | $7.15 | $6.85 | $7.00 | $6.19 | 10,176,420 |
| 2020-02-10 | $6.87 | $6.91 | $6.78 | $6.90 | $6.10 | 5,706,400 |
| 2020-02-07 | $6.83 | $6.87 | $6.75 | $6.81 | $6.02 | 3,436,460 |
| 2020-02-06 | $6.83 | $6.95 | $6.76 | $6.85 | $6.06 | 7,045,080 |
| 2020-02-05 | $6.81 | $6.93 | $6.73 | $6.85 | $6.06 | 7,021,320 |
| 2020-02-04 | $6.46 | $6.98 | $6.45 | $6.83 | $6.04 | 8,050,700 |
| 2020-02-03 | $7.00 | $7.05 | $6.98 | $6.98 | $6.17 | 2,013,500 |
| 2020-01-31 | $7.76 | $7.76 | $7.76 | $7.76 | $6.86 | 0 |
| 2020-01-30 | $7.76 | $7.76 | $7.76 | $7.76 | $6.86 | 0 |
| 2020-01-29 | $7.76 | $7.76 | $7.76 | $7.76 | $6.86 | 0 |
| 2020-01-28 | $7.76 | $7.76 | $7.76 | $7.76 | $6.86 | 0 |
| 2020-01-27 | $7.76 | $7.76 | $7.76 | $7.76 | $6.86 | 0 |
| 2020-01-24 | $7.76 | $7.76 | $7.76 | $7.76 | $6.86 | 0 |
| 2020-01-23 | $7.89 | $7.96 | $7.63 | $7.76 | $6.86 | 4,256,300 |
| 2020-01-22 | $7.68 | $8.06 | $7.62 | $7.99 | $7.07 | 6,368,950 |
| 2020-01-21 | $7.80 | $7.80 | $7.63 | $7.75 | $6.85 | 2,928,600 |
| 2020-01-20 | $7.85 | $7.87 | $7.73 | $7.85 | $6.94 | 3,283,360 |
| 2020-01-17 | $7.92 | $8.10 | $7.78 | $7.86 | $6.95 | 5,382,060 |
| 2020-01-16 | $7.87 | $7.96 | $7.81 | $7.94 | $7.02 | 8,084,840 |
| 2020-01-15 | $7.72 | $7.90 | $7.64 | $7.80 | $6.90 | 10,810,070 |
| 2020-01-14 | $7.99 | $8.27 | $7.74 | $7.78 | $6.88 | 17,764,290 |
| 2020-01-13 | $7.96 | $8.13 | $7.82 | $8.03 | $7.10 | 10,487,420 |
| 2020-01-10 | $7.64 | $8.07 | $7.57 | $7.98 | $7.06 | 19,439,660 |
| 2020-01-09 | $7.44 | $7.62 | $7.44 | $7.62 | $6.74 | 9,575,460 |
| 2020-01-08 | $7.51 | $7.52 | $7.39 | $7.42 | $6.56 | 7,198,200 |
| 2020-01-07 | $7.35 | $7.56 | $7.34 | $7.55 | $6.68 | 10,312,560 |
| 2020-01-06 | $7.32 | $7.40 | $7.25 | $7.35 | $6.50 | 6,520,600 |
| 2020-01-03 | $7.27 | $7.35 | $7.27 | $7.34 | $6.49 | 7,793,500 |
| 2020-01-02 | $7.31 | $7.32 | $7.26 | $7.29 | $6.45 | 8,916,110 |
| 2020-01-01 | $7.26 | $7.26 | $7.26 | $7.26 | $6.42 | 0 |
| 2019-12-31 | $7.28 | $7.28 | $7.21 | $7.26 | $6.42 | 3,370,970 |
| 2019-12-30 | $7.22 | $7.27 | $7.17 | $7.26 | $6.42 | 6,518,840 |
| 2019-12-27 | $7.28 | $7.31 | $7.20 | $7.20 | $6.37 | 5,456,800 |
| 2019-12-26 | $7.25 | $7.26 | $7.14 | $7.25 | $6.41 | 4,913,840 |
| 2019-12-25 | $7.31 | $7.33 | $7.24 | $7.24 | $6.40 | 7,913,700 |
| 2019-12-24 | $7.39 | $7.42 | $7.26 | $7.31 | $6.46 | 8,996,050 |
| 2019-12-23 | $7.44 | $7.51 | $7.37 | $7.39 | $6.54 | 8,544,600 |
| 2019-12-20 | $7.47 | $7.55 | $7.42 | $7.44 | $6.58 | 8,075,800 |
| 2019-12-19 | $7.44 | $7.47 | $7.42 | $7.46 | $6.60 | 5,905,700 |
| 2019-12-18 | $7.45 | $7.56 | $7.43 | $7.44 | $6.58 | 9,086,750 |
| 2019-12-17 | $7.38 | $7.59 | $7.37 | $7.48 | $6.61 | 11,278,760 |
| 2019-12-16 | $7.44 | $7.44 | $7.37 | $7.38 | $6.53 | 8,235,250 |
| 2019-12-13 | $7.46 | $7.51 | $7.41 | $7.42 | $6.56 | 10,110,200 |
| 2019-12-12 | $7.71 | $8.04 | $7.38 | $7.46 | $6.60 | 18,906,800 |
| 2019-12-11 | $7.59 | $7.93 | $7.58 | $7.75 | $6.85 | 8,813,600 |
| 2019-12-10 | $7.67 | $7.68 | $7.56 | $7.60 | $6.72 | 5,545,200 |
| 2019-12-09 | $7.63 | $7.66 | $7.60 | $7.64 | $6.76 | 2,518,000 |
| 2019-12-06 | $7.63 | $7.67 | $7.59 | $7.63 | $6.75 | 3,460,600 |
| 2019-12-05 | $7.58 | $7.69 | $7.52 | $7.63 | $6.75 | 5,161,790 |
| 2019-12-04 | $7.71 | $7.73 | $7.53 | $7.57 | $6.69 | 6,164,360 |
| 2019-12-03 | $7.63 | $7.73 | $7.61 | $7.72 | $6.83 | 2,149,800 |
| 2019-12-02 | $7.50 | $7.95 | $7.50 | $7.69 | $6.80 | 9,784,660 |
| 2019-11-29 | $7.54 | $7.60 | $7.46 | $7.55 | $6.68 | 3,341,820 |
| 2019-11-28 | $7.49 | $7.65 | $7.48 | $7.60 | $6.72 | 6,356,020 |
| 2019-11-27 | $7.51 | $7.57 | $7.46 | $7.49 | $6.62 | 5,607,170 |
| 2019-11-26 | $7.48 | $7.57 | $7.46 | $7.51 | $6.64 | 6,636,910 |
| 2019-11-25 | $7.40 | $7.49 | $7.36 | $7.48 | $6.61 | 4,635,700 |
| 2019-11-22 | $7.38 | $7.42 | $7.35 | $7.40 | $6.54 | 3,954,290 |
| 2019-11-21 | $7.38 | $7.41 | $7.31 | $7.40 | $6.54 | 2,880,600 |
| 2019-11-20 | $7.41 | $7.48 | $7.35 | $7.41 | $6.55 | 8,574,600 |
| 2019-11-19 | $7.46 | $7.49 | $7.39 | $7.43 | $6.57 | 8,145,700 |
| 2019-11-18 | $7.39 | $7.53 | $7.39 | $7.46 | $6.60 | 6,369,180 |
| 2019-11-15 | $7.48 | $7.52 | $7.40 | $7.45 | $6.59 | 8,813,200 |
| 2019-11-14 | $7.47 | $7.53 | $7.44 | $7.46 | $6.60 | 4,089,260 |
| 2019-11-13 | $7.51 | $7.51 | $7.42 | $7.47 | $6.61 | 4,761,660 |
| 2019-11-12 | $7.50 | $7.63 | $7.48 | $7.51 | $6.64 | 6,450,900 |
| 2019-11-11 | $8.06 | $8.11 | $7.49 | $7.50 | $6.63 | 10,967,100 |
| 2019-11-08 | $8.12 | $8.16 | $8.07 | $8.10 | $7.16 | 3,752,650 |
| 2019-11-07 | $8.09 | $8.17 | $8.04 | $8.12 | $7.18 | 5,178,470 |
| 2019-11-06 | $8.17 | $8.22 | $8.05 | $8.09 | $7.15 | 6,730,510 |
| 2019-11-05 | $8.27 | $8.28 | $8.10 | $8.17 | $7.23 | 9,497,720 |
| 2019-11-04 | $8.00 | $8.49 | $7.96 | $8.25 | $7.30 | 16,538,080 |
| 2019-11-01 | $7.85 | $8.12 | $7.83 | $8.01 | $7.08 | 7,625,790 |
| 2019-10-31 | $7.88 | $7.97 | $7.85 | $7.90 | $6.99 | 4,539,090 |
| 2019-10-30 | $7.94 | $8.02 | $7.84 | $7.92 | $7.00 | 6,881,250 |
| 2019-10-29 | $7.94 | $8.05 | $7.89 | $8.01 | $7.08 | 9,550,490 |
| 2019-10-28 | $8.28 | $8.55 | $7.98 | $7.99 | $7.07 | 19,355,100 |
| 2019-10-25 | $8.30 | $8.44 | $8.22 | $8.36 | $7.39 | 9,663,150 |
| 2019-10-24 | $8.03 | $8.45 | $7.92 | $8.33 | $7.37 | 11,920,720 |
| 2019-10-23 | $8.17 | $8.21 | $7.93 | $8.03 | $7.10 | 10,357,500 |
| 2019-10-22 | $7.80 | $8.28 | $7.76 | $8.12 | $7.18 | 15,366,460 |
| 2019-10-21 | $7.66 | $7.84 | $7.61 | $7.81 | $6.91 | 10,066,620 |
| 2019-10-18 | $7.67 | $7.85 | $7.62 | $7.71 | $6.82 | 13,569,650 |
| 2019-10-17 | $7.82 | $7.85 | $7.62 | $7.69 | $6.80 | 16,402,510 |
| 2019-10-16 | $8.34 | $8.39 | $7.89 | $7.90 | $6.99 | 30,825,790 |
| 2019-10-15 | $7.77 | $8.55 | $7.74 | $8.55 | $7.56 | 28,031,390 |
| 2019-10-14 | $7.65 | $7.82 | $7.62 | $7.77 | $6.87 | 10,698,170 |
| 2019-10-11 | $7.58 | $7.68 | $7.52 | $7.65 | $6.77 | 7,069,940 |
| 2019-10-10 | $7.50 | $7.55 | $7.45 | $7.51 | $6.64 | 4,454,860 |
| 2019-10-09 | $7.43 | $7.54 | $7.42 | $7.49 | $6.62 | 2,284,600 |
| 2019-10-08 | $7.45 | $7.67 | $7.40 | $7.50 | $6.63 | 4,290,660 |
| 2019-10-07 | $7.45 | $7.45 | $7.45 | $7.45 | $6.59 | 0 |
| 2019-10-04 | $7.45 | $7.45 | $7.45 | $7.45 | $6.59 | 0 |
| 2019-10-03 | $7.45 | $7.45 | $7.45 | $7.45 | $6.59 | 0 |
| 2019-10-02 | $7.45 | $7.45 | $7.45 | $7.45 | $6.59 | 0 |
| 2019-10-01 | $7.45 | $7.45 | $7.45 | $7.45 | $6.59 | 0 |
| 2019-09-30 | $7.48 | $7.58 | $7.39 | $7.45 | $6.59 | 2,956,500 |
| 2019-09-27 | $7.44 | $7.49 | $7.41 | $7.46 | $6.60 | 3,785,700 |
| 2019-09-26 | $7.56 | $7.58 | $7.37 | $7.44 | $6.58 | 3,012,300 |
| 2019-09-25 | $7.63 | $7.64 | $7.54 | $7.57 | $6.69 | 2,195,150 |
| 2019-09-24 | $7.61 | $7.78 | $7.61 | $7.67 | $6.78 | 7,049,350 |
| 2019-09-23 | $7.68 | $7.68 | $7.58 | $7.65 | $6.77 | 3,258,300 |
| 2019-09-20 | $7.72 | $7.75 | $7.65 | $7.72 | $6.83 | 4,756,000 |
| 2019-09-19 | $7.68 | $7.79 | $7.63 | $7.72 | $6.83 | 5,430,800 |
| 2019-09-18 | $7.59 | $7.79 | $7.54 | $7.69 | $6.80 | 7,542,100 |
| 2019-09-17 | $7.67 | $7.69 | $7.52 | $7.54 | $6.67 | 3,509,000 |
| 2019-09-16 | $7.81 | $7.95 | $7.67 | $7.68 | $6.79 | 7,874,100 |
| 2019-09-13 | $7.84 | $7.84 | $7.84 | $7.84 | $6.93 | 0 |
| 2019-09-12 | $7.72 | $7.85 | $7.65 | $7.84 | $6.93 | 5,482,600 |
| 2019-09-11 | $7.71 | $7.76 | $7.66 | $7.72 | $6.83 | 5,332,300 |
| 2019-09-10 | $7.67 | $7.90 | $7.65 | $7.71 | $6.82 | 9,887,400 |
| 2019-09-09 | $7.56 | $7.75 | $7.52 | $7.72 | $6.83 | 5,695,700 |
| 2019-09-06 | $7.64 | $7.64 | $7.47 | $7.55 | $6.68 | 8,114,910 |
| 2019-09-05 | $7.54 | $7.79 | $7.54 | $7.62 | $6.74 | 8,315,430 |
| 2019-09-04 | $7.45 | $7.61 | $7.39 | $7.56 | $6.69 | 5,040,100 |
| 2019-09-03 | $7.42 | $7.66 | $7.40 | $7.46 | $6.60 | 9,057,200 |
| 2019-09-02 | $7.30 | $7.52 | $7.26 | $7.47 | $6.61 | 4,746,900 |
| 2019-08-30 | $7.37 | $7.58 | $7.24 | $7.29 | $6.45 | 9,625,710 |
| 2019-08-29 | $7.33 | $7.44 | $7.31 | $7.37 | $6.52 | 4,445,090 |
| 2019-08-28 | $7.33 | $7.33 | $7.28 | $7.32 | $6.47 | 1,786,250 |
| 2019-08-27 | $7.30 | $7.40 | $7.29 | $7.30 | $6.46 | 4,432,500 |
| 2019-08-26 | $7.26 | $7.32 | $7.24 | $7.28 | $6.44 | 2,064,400 |
| 2019-08-23 | $7.40 | $7.47 | $7.35 | $7.38 | $6.53 | 3,925,500 |
| 2019-08-22 | $7.47 | $7.49 | $7.41 | $7.44 | $6.58 | 2,580,800 |
| 2019-08-21 | $7.49 | $7.53 | $7.42 | $7.48 | $6.61 | 2,944,700 |
| 2019-08-20 | $7.54 | $7.58 | $7.47 | $7.50 | $6.63 | 2,196,200 |
| 2019-08-19 | $7.38 | $7.64 | $7.38 | $7.58 | $6.70 | 5,948,600 |
| 2019-08-16 | $7.31 | $7.55 | $7.31 | $7.38 | $6.53 | 2,017,610 |
| 2019-08-15 | $7.22 | $7.38 | $7.14 | $7.34 | $6.49 | 1,070,310 |
| 2019-08-14 | $7.32 | $7.38 | $7.32 | $7.34 | $6.49 | 1,436,200 |
| 2019-08-13 | $7.28 | $7.30 | $7.24 | $7.28 | $6.44 | 1,188,400 |
| 2019-08-12 | $7.25 | $7.49 | $7.25 | $7.33 | $6.48 | 3,196,700 |
| 2019-08-09 | $7.32 | $7.49 | $7.29 | $7.34 | $6.49 | 2,239,700 |
| 2019-08-08 | $7.30 | $7.35 | $7.21 | $7.30 | $6.46 | 577,810 |
| 2019-08-07 | $7.39 | $7.40 | $7.25 | $7.30 | $6.46 | 898,700 |
| 2019-08-06 | $7.41 | $7.41 | $7.14 | $7.32 | $6.47 | 2,783,990 |
| 2019-08-05 | $7.68 | $7.68 | $7.51 | $7.52 | $6.65 | 1,584,700 |
| 2019-08-02 | $7.67 | $7.68 | $7.58 | $7.67 | $6.78 | 1,423,710 |
| 2019-08-01 | $7.71 | $7.85 | $7.55 | $7.77 | $6.87 | 2,593,100 |
| 2019-07-31 | $7.83 | $7.83 | $7.70 | $7.75 | $6.85 | 1,087,180 |
| 2019-07-30 | $7.77 | $7.93 | $7.73 | $7.83 | $6.92 | 3,155,410 |
| 2019-07-29 | $7.73 | $7.79 | $7.68 | $7.75 | $6.85 | 1,082,210 |
| 2019-07-26 | $7.69 | $7.83 | $7.68 | $7.80 | $6.90 | 1,241,300 |
| 2019-07-25 | $7.75 | $7.76 | $7.68 | $7.74 | $6.84 | 1,452,600 |
| 2019-07-24 | $7.76 | $7.95 | $7.67 | $7.75 | $6.85 | 3,241,600 |
| 2019-07-23 | $7.65 | $7.74 | $7.62 | $7.74 | $6.84 | 1,320,600 |
| 2019-07-22 | $7.81 | $7.83 | $7.62 | $7.73 | $6.84 | 2,121,500 |
| 2019-07-19 | $7.79 | $7.87 | $7.76 | $7.84 | $6.93 | 2,677,800 |
| 2019-07-18 | $7.88 | $7.93 | $7.70 | $7.80 | $6.90 | 2,744,480 |
| 2019-07-17 | $7.98 | $8.15 | $7.78 | $7.87 | $6.96 | 4,205,000 |
| 2019-07-16 | $7.95 | $7.98 | $7.84 | $7.95 | $7.03 | 3,198,590 |
| 2019-07-15 | $7.61 | $7.98 | $7.56 | $7.98 | $7.06 | 7,441,650 |
| 2019-07-12 | $7.48 | $7.70 | $7.47 | $7.69 | $6.80 | 5,497,900 |
| 2019-07-11 | $7.48 | $7.52 | $7.42 | $7.48 | $6.61 | 2,495,900 |
| 2019-07-10 | $7.47 | $7.55 | $7.44 | $7.48 | $6.61 | 1,358,800 |
| 2019-07-09 | $7.49 | $7.49 | $7.39 | $7.47 | $6.61 | 1,779,100 |
| 2019-07-08 | $7.57 | $7.57 | $7.36 | $7.47 | $6.61 | 2,883,300 |
| 2019-07-05 | $7.44 | $7.62 | $7.44 | $7.60 | $6.72 | 5,240,230 |
| 2019-07-04 | $7.40 | $7.51 | $7.40 | $7.47 | $6.61 | 4,311,350 |
| 2019-07-03 | $7.40 | $7.45 | $7.34 | $7.44 | $6.58 | 3,007,100 |
| 2019-07-02 | $7.31 | $7.45 | $7.30 | $7.44 | $6.58 | 4,218,970 |
| 2019-07-01 | $7.20 | $7.41 | $7.19 | $7.41 | $6.55 | 7,095,120 |
| 2019-06-28 | $7.35 | $7.35 | $7.08 | $7.11 | $6.29 | 6,162,670 |
| 2019-06-27 | $7.34 | $7.55 | $7.33 | $7.35 | $6.50 | 6,908,100 |
| 2019-06-26 | $7.39 | $7.43 | $7.34 | $7.34 | $6.49 | 5,149,700 |
| 2019-06-25 | $7.49 | $7.51 | $7.40 | $7.41 | $6.55 | 7,606,900 |
| 2019-06-24 | $7.63 | $7.65 | $7.47 | $7.50 | $6.63 | 10,546,560 |
| 2019-06-21 | $7.85 | $8.13 | $7.59 | $7.62 | $6.74 | 16,285,190 |
| 2019-06-20 | $7.67 | $8.01 | $7.55 | $7.85 | $6.94 | 9,912,990 |
| 2019-06-19 | $7.51 | $7.73 | $7.51 | $7.64 | $6.76 | 7,111,800 |
| 2019-06-18 | $7.25 | $7.47 | $7.25 | $7.44 | $6.58 | 5,020,040 |
| 2019-06-17 | $7.29 | $7.35 | $7.24 | $7.30 | $6.46 | 2,292,300 |
| 2019-06-14 | $7.37 | $7.38 | $7.17 | $7.30 | $6.46 | 11,955,550 |
| 2019-06-13 | $7.33 | $7.44 | $7.20 | $7.30 | $6.46 | 7,173,400 |
| 2019-06-12 | $7.45 | $7.70 | $7.33 | $7.34 | $6.49 | 10,330,180 |
| 2019-06-11 | $7.30 | $7.54 | $7.28 | $7.47 | $6.61 | 11,037,800 |
| 2019-06-10 | $7.32 | $7.35 | $7.18 | $7.33 | $6.48 | 4,571,800 |
| 2019-06-07 | $7.17 | $7.17 | $7.17 | $7.17 | $6.34 | 0 |
| 2019-06-06 | $7.09 | $7.22 | $7.07 | $7.17 | $6.34 | 3,711,000 |
| 2019-06-05 | $7.07 | $7.12 | $7.02 | $7.10 | $6.28 | 4,505,740 |
| 2019-06-04 | $7.00 | $7.06 | $6.97 | $7.03 | $6.22 | 6,893,050 |
| 2019-06-03 | $7.32 | $7.45 | $6.99 | $7.03 | $6.22 | 8,026,600 |
| 2019-05-31 | $7.42 | $7.44 | $7.34 | $7.37 | $6.52 | 4,943,150 |
| 2019-05-30 | $7.25 | $7.53 | $7.13 | $7.47 | $6.61 | 5,611,520 |
| 2019-05-29 | $7.31 | $7.35 | $7.20 | $7.32 | $6.47 | 4,221,020 |
| 2019-05-28 | $7.33 | $7.45 | $7.26 | $7.31 | $6.46 | 7,904,940 |
| 2019-05-27 | $7.04 | $7.35 | $6.96 | $7.33 | $6.48 | 8,830,040 |
| 2019-05-24 | $6.99 | $7.21 | $6.96 | $7.00 | $6.19 | 8,507,610 |
| 2019-05-23 | $7.07 | $7.14 | $6.96 | $7.00 | $6.19 | 7,972,080 |
| 2019-05-22 | $7.44 | $7.44 | $6.98 | $7.01 | $6.20 | 13,211,180 |
| 2019-05-21 | $7.45 | $7.47 | $7.39 | $7.42 | $6.56 | 5,732,530 |
| 2019-05-20 | $7.60 | $7.60 | $7.29 | $7.40 | $6.54 | 4,841,500 |
| 2019-05-17 | $7.95 | $7.95 | $7.55 | $7.57 | $6.69 | 10,350,870 |
| 2019-05-16 | $7.99 | $8.22 | $7.86 | $7.98 | $7.06 | 10,799,640 |
| 2019-05-15 | $8.09 | $8.21 | $8.07 | $8.21 | $7.00 | 6,638,070 |
| 2019-05-14 | $8.17 | $8.27 | $8.03 | $8.12 | $6.92 | 5,557,700 |
| 2019-05-13 | $8.12 | $8.20 | $8.05 | $8.17 | $6.96 | 4,706,500 |
| 2019-05-10 | $8.07 | $8.39 | $7.88 | $8.21 | $7.00 | 8,022,760 |
| 2019-05-09 | $8.16 | $8.18 | $7.97 | $7.97 | $6.79 | 4,694,000 |
| 2019-05-08 | $8.15 | $8.37 | $8.10 | $8.26 | $7.04 | 8,911,400 |
| 2019-05-07 | $8.26 | $8.46 | $8.10 | $8.39 | $7.15 | 5,078,600 |
| 2019-05-06 | $9.00 | $9.02 | $8.24 | $8.24 | $7.02 | 10,027,700 |
| 2019-05-03 | $9.15 | $9.15 | $9.15 | $9.15 | $7.80 | 0 |
| 2019-05-02 | $9.15 | $9.15 | $9.15 | $9.15 | $7.80 | 0 |
| 2019-05-01 | $9.15 | $9.15 | $9.15 | $9.15 | $7.80 | 0 |
| 2019-04-30 | $9.08 | $9.15 | $8.95 | $9.15 | $7.80 | 4,279,260 |
| 2019-04-29 | $9.20 | $9.25 | $8.93 | $9.01 | $7.68 | 8,812,360 |
| 2019-04-26 | $9.27 | $9.44 | $9.11 | $9.21 | $7.85 | 12,127,100 |
| 2019-04-25 | $9.57 | $9.77 | $9.18 | $9.35 | $7.97 | 16,646,240 |
| 2019-04-24 | $9.72 | $9.94 | $9.47 | $9.57 | $8.16 | 14,681,630 |
| 2019-04-23 | $9.59 | $10.08 | $9.54 | $9.72 | $8.28 | 21,023,590 |
| 2019-04-22 | $9.96 | $9.97 | $9.50 | $9.62 | $8.20 | 12,828,600 |
| 2019-04-19 | $9.40 | $9.87 | $9.28 | $9.86 | $8.40 | 21,159,000 |
| 2019-04-18 | $9.70 | $10.14 | $9.30 | $9.30 | $7.93 | 28,366,850 |
| 2019-04-17 | $9.59 | $9.85 | $9.54 | $9.75 | $8.31 | 15,107,330 |
| 2019-04-16 | $9.55 | $9.65 | $9.40 | $9.59 | $8.17 | 10,138,900 |
| 2019-04-15 | $9.47 | $9.77 | $9.43 | $9.48 | $8.08 | 14,535,930 |
| 2019-04-12 | $9.49 | $9.55 | $9.30 | $9.45 | $8.05 | 6,974,520 |
| 2019-04-11 | $9.72 | $9.91 | $9.43 | $9.46 | $8.06 | 16,002,620 |
| 2019-04-10 | $9.36 | $9.70 | $9.20 | $9.69 | $8.26 | 18,993,200 |
| 2019-04-09 | $9.12 | $9.36 | $9.10 | $9.36 | $7.98 | 14,152,790 |
| 2019-04-08 | $9.11 | $9.19 | $9.02 | $9.18 | $7.82 | 13,118,700 |
| 2019-04-05 | $9.08 | $9.08 | $9.08 | $9.08 | $7.74 | 0 |
| 2019-04-04 | $9.16 | $9.27 | $8.92 | $9.08 | $7.74 | 19,014,010 |
| 2019-04-03 | $9.16 | $9.17 | $8.99 | $9.17 | $7.82 | 15,435,430 |
| 2019-04-02 | $9.33 | $9.35 | $9.09 | $9.17 | $7.82 | 13,930,690 |
| 2019-04-01 | $9.09 | $9.32 | $9.06 | $9.23 | $7.87 | 14,795,160 |
| 2019-03-29 | $8.91 | $9.15 | $8.76 | $9.00 | $7.67 | 9,974,800 |
| 2019-03-28 | $9.28 | $9.30 | $8.91 | $8.92 | $7.60 | 8,829,400 |
| 2019-03-27 | $9.39 | $9.39 | $9.13 | $9.33 | $7.95 | 9,910,900 |
| 2019-03-26 | $9.69 | $10.00 | $9.16 | $9.29 | $7.92 | 17,853,700 |
| 2019-03-25 | $9.65 | $9.88 | $9.53 | $9.69 | $8.26 | 12,593,480 |
| 2019-03-22 | $9.72 | $10.08 | $9.68 | $9.96 | $8.49 | 15,620,840 |
| 2019-03-21 | $9.32 | $9.89 | $9.28 | $9.80 | $8.35 | 17,480,400 |
| 2019-03-20 | $9.42 | $9.47 | $9.18 | $9.28 | $7.91 | 14,900,310 |
| 2019-03-19 | $9.59 | $9.59 | $9.33 | $9.42 | $8.03 | 17,956,600 |
| 2019-03-18 | $9.59 | $9.62 | $9.30 | $9.60 | $8.18 | 23,942,500 |
| 2019-03-15 | $9.35 | $10.10 | $9.28 | $9.74 | $8.30 | 30,129,120 |
| 2019-03-14 | $8.98 | $9.32 | $8.98 | $9.28 | $7.91 | 19,344,500 |
| 2019-03-13 | $9.10 | $9.15 | $8.81 | $9.05 | $7.71 | 17,146,250 |
| 2019-03-12 | $9.00 | $9.16 | $8.83 | $9.04 | $7.70 | 17,622,810 |
| 2019-03-11 | $8.55 | $8.99 | $8.53 | $8.95 | $7.63 | 19,594,830 |
| 2019-03-08 | $8.80 | $8.96 | $8.53 | $8.55 | $7.29 | 22,056,670 |
| 2019-03-07 | $8.60 | $9.27 | $8.45 | $9.08 | $7.74 | 40,632,000 |
| 2019-03-06 | $8.37 | $8.51 | $8.27 | $8.43 | $7.18 | 23,445,920 |
| 2019-03-05 | $8.24 | $8.55 | $8.22 | $8.37 | $7.13 | 29,631,800 |
| 2019-03-04 | $8.16 | $8.51 | $8.12 | $8.28 | $7.06 | 33,055,890 |
| 2019-03-01 | $8.00 | $8.19 | $7.90 | $8.12 | $6.92 | 13,787,840 |
| 2019-02-28 | $8.00 | $8.08 | $7.94 | $8.00 | $6.82 | 7,812,500 |
| 2019-02-27 | $8.10 | $8.29 | $7.95 | $8.02 | $6.84 | 15,780,450 |
| 2019-02-26 | $8.46 | $8.50 | $8.08 | $8.08 | $6.89 | 23,578,100 |
| 2019-02-25 | $8.39 | $8.68 | $8.27 | $8.50 | $7.24 | 30,935,680 |
| 2019-02-22 | $8.02 | $8.42 | $7.96 | $8.37 | $7.13 | 19,899,910 |
| 2019-02-21 | $8.07 | $8.16 | $7.95 | $8.02 | $6.84 | 12,357,420 |
| 2019-02-20 | $7.90 | $8.15 | $7.86 | $8.12 | $6.92 | 12,904,100 |
| 2019-02-19 | $7.88 | $8.21 | $7.84 | $7.89 | $6.72 | 23,154,410 |
| 2019-02-18 | $7.65 | $7.93 | $7.65 | $7.85 | $6.69 | 13,659,650 |
| 2019-02-15 | $7.73 | $7.80 | $7.62 | $7.63 | $6.50 | 12,338,000 |
| 2019-02-14 | $7.72 | $7.86 | $7.67 | $7.74 | $6.60 | 10,009,450 |
| 2019-02-13 | $7.63 | $7.83 | $7.59 | $7.75 | $6.61 | 12,260,400 |
| 2019-02-12 | $7.78 | $7.80 | $7.55 | $7.60 | $6.48 | 11,740,440 |
| 2019-02-11 | $7.83 | $8.15 | $7.76 | $7.78 | $6.63 | 10,563,550 |
| 2019-02-08 | $7.95 | $7.95 | $7.95 | $7.95 | $6.78 | 0 |
| 2019-02-07 | $7.95 | $7.95 | $7.95 | $7.95 | $6.78 | 0 |
| 2019-02-06 | $7.95 | $7.95 | $7.95 | $7.95 | $6.78 | 0 |
| 2019-02-05 | $7.95 | $7.95 | $7.95 | $7.95 | $6.78 | 0 |
| 2019-02-04 | $7.95 | $7.95 | $7.95 | $7.95 | $6.78 | 0 |
| 2019-02-01 | $7.61 | $7.96 | $7.61 | $7.95 | $6.78 | 3,841,570 |
| 2019-01-31 | $7.66 | $7.71 | $7.56 | $7.66 | $6.53 | 2,702,500 |
| 2019-01-30 | $7.67 | $7.72 | $7.56 | $7.71 | $6.57 | 3,337,500 |
| 2019-01-29 | $7.66 | $7.78 | $7.55 | $7.72 | $6.58 | 6,615,800 |
| 2019-01-28 | $7.70 | $7.82 | $7.64 | $7.70 | $6.56 | 7,575,300 |
| 2019-01-25 | $7.77 | $7.85 | $7.55 | $7.55 | $6.43 | 6,378,600 |
| 2019-01-24 | $7.86 | $7.88 | $7.73 | $7.80 | $6.65 | 3,548,700 |
| 2019-01-23 | $7.84 | $8.20 | $7.81 | $7.81 | $6.66 | 9,339,500 |
| 2019-01-22 | $7.90 | $7.92 | $7.82 | $7.88 | $6.72 | 4,226,990 |
| 2019-01-21 | $7.73 | $7.98 | $7.70 | $7.94 | $6.77 | 9,052,480 |
| 2019-01-18 | $7.38 | $7.85 | $7.31 | $7.82 | $6.67 | 15,920,150 |
| 2019-01-17 | $7.23 | $7.46 | $7.22 | $7.36 | $6.27 | 9,414,900 |
| 2019-01-16 | $7.19 | $7.37 | $7.10 | $7.23 | $6.16 | 4,265,330 |
| 2019-01-15 | $7.20 | $7.24 | $7.06 | $7.24 | $6.17 | 5,594,470 |
| 2019-01-14 | $7.35 | $7.44 | $7.23 | $7.23 | $6.16 | 9,667,000 |
| 2019-01-11 | $7.30 | $7.63 | $7.30 | $7.34 | $6.26 | 16,241,830 |
| 2019-01-10 | $7.27 | $7.43 | $7.22 | $7.30 | $6.22 | 8,415,500 |
| 2019-01-09 | $7.33 | $7.36 | $7.24 | $7.29 | $6.21 | 3,807,330 |
| 2019-01-08 | $7.31 | $7.42 | $7.21 | $7.30 | $6.22 | 5,075,670 |
| 2019-01-07 | $7.31 | $7.40 | $7.29 | $7.32 | $6.24 | 5,057,690 |
| 2019-01-04 | $7.27 | $7.33 | $7.15 | $7.29 | $6.21 | 4,657,010 |
| 2019-01-03 | $7.66 | $7.66 | $7.25 | $7.25 | $6.18 | 5,561,300 |
| 2019-01-02 | $7.79 | $7.79 | $7.34 | $7.50 | $6.39 | 5,380,810 |
| 2019-01-01 | $7.49 | $7.49 | $7.49 | $7.49 | $6.38 | 0 |
| 2018-12-31 | $7.49 | $7.49 | $7.49 | $7.49 | $6.38 | 0 |
| 2018-12-28 | $7.33 | $7.52 | $7.30 | $7.49 | $6.38 | 5,613,350 |
| 2018-12-27 | $7.32 | $7.41 | $7.24 | $7.29 | $6.21 | 5,419,440 |
| 2018-12-26 | $7.11 | $7.29 | $7.02 | $7.28 | $6.20 | 5,958,090 |
| 2018-12-25 | $7.15 | $7.16 | $6.90 | $7.16 | $6.10 | 5,139,900 |
| 2018-12-24 | $7.10 | $7.24 | $7.03 | $7.24 | $6.17 | 5,183,580 |
| 2018-12-21 | $7.08 | $7.14 | $7.07 | $7.10 | $6.05 | 3,432,020 |
| 2018-12-20 | $7.22 | $7.28 | $7.06 | $7.14 | $6.09 | 6,605,500 |
| 2018-12-19 | $7.07 | $7.35 | $7.06 | $7.20 | $6.14 | 11,350,080 |
| 2018-12-18 | $7.30 | $7.45 | $7.01 | $7.04 | $6.00 | 8,703,060 |
| 2018-12-17 | $7.19 | $7.45 | $7.19 | $7.38 | $6.29 | 5,079,910 |
| 2018-12-14 | $7.35 | $7.38 | $7.22 | $7.28 | $6.20 | 4,133,900 |
| 2018-12-13 | $7.29 | $7.48 | $7.24 | $7.35 | $6.26 | 7,683,300 |
| 2018-12-12 | $7.21 | $7.33 | $7.18 | $7.28 | $6.20 | 6,093,700 |
| 2018-12-11 | $7.28 | $7.41 | $7.10 | $7.20 | $6.14 | 8,589,840 |
| 2018-12-10 | $7.20 | $7.35 | $7.12 | $7.34 | $6.26 | 4,864,790 |
| 2018-12-07 | $7.07 | $7.37 | $7.07 | $7.24 | $6.17 | 8,447,700 |
| 2018-12-06 | $7.09 | $7.13 | $7.03 | $7.08 | $6.03 | 4,551,400 |
| 2018-12-05 | $6.92 | $7.13 | $6.84 | $7.13 | $6.08 | 6,065,600 |
| 2018-12-04 | $6.99 | $7.03 | $6.95 | $7.01 | $5.97 | 5,547,640 |
| 2018-12-03 | $6.82 | $7.06 | $6.81 | $7.00 | $5.97 | 10,518,500 |
| 2018-11-30 | $6.65 | $6.75 | $6.62 | $6.74 | $5.74 | 3,575,380 |
| 2018-11-29 | $6.89 | $6.93 | $6.62 | $6.65 | $5.67 | 5,044,800 |
| 2018-11-28 | $6.83 | $6.92 | $6.79 | $6.92 | $5.90 | 4,581,560 |
| 2018-11-27 | $7.03 | $7.11 | $6.79 | $6.83 | $5.82 | 6,307,100 |
| 2018-11-26 | $7.00 | $7.25 | $6.94 | $7.01 | $5.97 | 6,920,300 |
| 2018-11-23 | $7.16 | $7.19 | $6.94 | $7.04 | $6.00 | 5,340,300 |
| 2018-11-22 | $7.17 | $7.35 | $7.13 | $7.18 | $6.12 | 5,364,580 |
| 2018-11-21 | $7.10 | $7.23 | $7.06 | $7.16 | $6.10 | 6,736,760 |
| 2018-11-20 | $7.21 | $7.45 | $7.14 | $7.25 | $6.18 | 14,586,160 |
| 2018-11-19 | $7.66 | $7.66 | $7.16 | $7.24 | $6.17 | 20,799,330 |
| 2018-11-16 | $6.83 | $7.03 | $6.83 | $6.97 | $5.94 | 10,326,150 |
| 2018-11-15 | $6.81 | $6.86 | $6.77 | $6.86 | $5.85 | 5,254,800 |
| 2018-11-14 | $6.79 | $6.94 | $6.78 | $6.82 | $5.81 | 11,632,300 |
| 2018-11-13 | $6.69 | $6.81 | $6.65 | $6.81 | $5.80 | 8,262,200 |
| 2018-11-12 | $6.67 | $6.78 | $6.63 | $6.77 | $5.77 | 3,493,530 |
| 2018-11-09 | $6.67 | $6.70 | $6.64 | $6.65 | $5.67 | 2,555,500 |
| 2018-11-08 | $6.75 | $6.75 | $6.67 | $6.70 | $5.71 | 2,162,030 |
| 2018-11-07 | $6.72 | $6.80 | $6.70 | $6.72 | $5.73 | 3,715,200 |
| 2018-11-06 | $6.77 | $6.84 | $6.68 | $6.77 | $5.77 | 3,788,500 |
| 2018-11-05 | $6.83 | $6.94 | $6.77 | $6.78 | $5.78 | 4,758,500 |
| 2018-11-02 | $6.73 | $7.15 | $6.73 | $6.90 | $5.88 | 7,024,800 |
| 2018-11-01 | $6.72 | $6.74 | $6.68 | $6.70 | $5.71 | 3,236,800 |
| 2018-10-31 | $6.68 | $6.85 | $6.64 | $6.69 | $5.70 | 3,722,700 |
| 2018-10-30 | $6.53 | $6.75 | $6.50 | $6.68 | $5.69 | 3,211,100 |
| 2018-10-29 | $6.60 | $6.63 | $6.51 | $6.58 | $5.61 | 1,838,500 |
| 2018-10-26 | $6.62 | $6.73 | $6.56 | $6.65 | $5.67 | 4,371,000 |
| 2018-10-25 | $6.49 | $6.62 | $6.30 | $6.62 | $5.64 | 1,839,300 |
| 2018-10-24 | $6.58 | $6.66 | $6.50 | $6.60 | $5.63 | 2,540,790 |
| 2018-10-23 | $6.59 | $6.63 | $6.51 | $6.58 | $5.61 | 2,131,700 |
| 2018-10-22 | $6.50 | $6.80 | $6.45 | $6.61 | $5.63 | 9,192,900 |
| 2018-10-19 | $6.40 | $6.48 | $5.83 | $6.48 | $5.52 | 7,476,400 |
| 2018-10-18 | $6.61 | $6.61 | $6.40 | $6.48 | $5.52 | 2,248,600 |
| 2018-10-17 | $6.63 | $6.66 | $6.55 | $6.63 | $5.65 | 2,050,700 |
| 2018-10-16 | $6.69 | $6.70 | $6.50 | $6.58 | $5.61 | 3,681,600 |
| 2018-10-15 | $6.69 | $6.81 | $6.64 | $6.75 | $5.75 | 3,631,880 |
| 2018-10-12 | $6.51 | $6.70 | $6.40 | $6.68 | $5.69 | 4,537,060 |
| 2018-10-11 | $6.88 | $6.88 | $6.40 | $6.55 | $5.58 | 8,621,800 |
| 2018-10-10 | $6.99 | $7.08 | $6.94 | $6.98 | $5.95 | 3,379,900 |
| 2018-10-09 | $6.96 | $7.04 | $6.95 | $7.00 | $5.97 | 2,833,780 |
| 2018-10-08 | $7.20 | $7.24 | $6.91 | $7.00 | $5.97 | 6,574,000 |
| 2018-10-05 | $7.28 | $7.28 | $7.28 | $7.28 | $6.20 | 0 |
| 2018-10-04 | $7.28 | $7.28 | $7.28 | $7.28 | $6.20 | 0 |
| 2018-10-03 | $7.28 | $7.28 | $7.28 | $7.28 | $6.20 | 0 |
| 2018-10-02 | $7.28 | $7.28 | $7.28 | $7.28 | $6.20 | 0 |
| 2018-10-01 | $7.28 | $7.28 | $7.28 | $7.28 | $6.20 | 0 |
| 2018-09-28 | $7.27 | $7.30 | $7.21 | $7.28 | $6.20 | 3,572,000 |
| 2018-09-27 | $7.34 | $7.48 | $7.22 | $7.24 | $6.17 | 9,775,660 |
| 2018-09-26 | $7.25 | $7.27 | $7.21 | $7.25 | $6.18 | 2,644,500 |
| 2018-09-25 | $7.19 | $7.24 | $7.16 | $7.24 | $6.17 | 2,453,590 |
| 2018-09-24 | $7.23 | $7.23 | $7.23 | $7.23 | $6.16 | 0 |
| 2018-09-21 | $7.25 | $7.27 | $7.17 | $7.23 | $6.16 | 4,849,700 |
| 2018-09-20 | $7.29 | $7.30 | $7.23 | $7.25 | $6.18 | 2,909,500 |
| 2018-09-19 | $7.26 | $7.39 | $7.23 | $7.29 | $6.21 | 7,156,040 |
| 2018-09-18 | $7.18 | $7.29 | $7.17 | $7.28 | $6.20 | 3,005,620 |
| 2018-09-17 | $7.19 | $7.22 | $7.16 | $7.21 | $6.15 | 1,510,370 |
| 2018-09-14 | $7.26 | $7.40 | $7.20 | $7.23 | $6.16 | 5,913,200 |
| 2018-09-13 | $7.26 | $7.32 | $7.20 | $7.26 | $6.19 | 4,229,600 |
| 2018-09-12 | $7.25 | $7.36 | $7.19 | $7.24 | $6.17 | 2,792,500 |
| 2018-09-11 | $7.19 | $7.27 | $7.17 | $7.23 | $6.16 | 1,465,880 |
| 2018-09-10 | $7.26 | $7.26 | $7.20 | $7.24 | $6.17 | 1,454,980 |
| 2018-09-07 | $7.27 | $7.31 | $7.22 | $7.28 | $6.20 | 1,978,900 |
| 2018-09-06 | $7.23 | $7.30 | $7.16 | $7.30 | $6.22 | 3,577,740 |
| 2018-09-05 | $7.34 | $7.36 | $7.23 | $7.24 | $6.17 | 2,596,770 |
| 2018-09-04 | $7.26 | $7.49 | $7.25 | $7.34 | $6.26 | 6,530,040 |
| 2018-09-03 | $7.33 | $7.36 | $7.26 | $7.29 | $6.21 | 3,583,440 |
| 2018-08-31 | $7.31 | $7.38 | $7.24 | $7.33 | $6.25 | 2,347,300 |
| 2018-08-30 | $7.43 | $7.47 | $7.30 | $7.31 | $6.23 | 3,592,200 |
| 2018-08-29 | $7.46 | $7.53 | $7.42 | $7.43 | $6.33 | 3,897,600 |
| 2018-08-28 | $7.48 | $7.53 | $7.42 | $7.44 | $6.34 | 4,187,390 |
| 2018-08-27 | $7.39 | $7.61 | $7.39 | $7.51 | $6.40 | 7,668,060 |
| 2018-08-24 | $7.39 | $7.42 | $7.32 | $7.38 | $6.29 | 1,867,440 |
| 2018-08-23 | $7.40 | $7.44 | $7.36 | $7.41 | $6.32 | 2,147,550 |
| 2018-08-22 | $7.48 | $7.48 | $7.40 | $7.41 | $6.32 | 1,487,900 |
| 2018-08-21 | $7.44 | $7.62 | $7.40 | $7.48 | $6.38 | 4,367,700 |
| 2018-08-20 | $7.36 | $7.44 | $7.30 | $7.42 | $6.32 | 2,909,480 |
| 2018-08-17 | $7.48 | $7.70 | $7.35 | $7.38 | $6.29 | 6,369,920 |
| 2018-08-16 | $7.36 | $7.50 | $7.32 | $7.43 | $6.33 | 2,900,980 |
| 2018-08-15 | $7.41 | $7.44 | $7.34 | $7.39 | $6.30 | 2,020,800 |
| 2018-08-14 | $7.49 | $7.52 | $7.36 | $7.40 | $6.31 | 3,201,600 |
| 2018-08-13 | $7.53 | $7.58 | $7.46 | $7.52 | $6.41 | 4,270,700 |
| 2018-08-10 | $7.63 | $7.66 | $7.57 | $7.59 | $6.47 | 3,577,700 |
| 2018-08-09 | $7.62 | $7.74 | $7.56 | $7.66 | $6.53 | 4,953,800 |
| 2018-08-08 | $7.50 | $7.83 | $7.50 | $7.62 | $6.49 | 7,481,820 |
| 2018-08-07 | $7.35 | $7.59 | $7.32 | $7.58 | $6.46 | 5,169,630 |
| 2018-08-06 | $7.39 | $7.48 | $7.31 | $7.40 | $6.31 | 3,951,970 |
| 2018-08-03 | $7.30 | $7.47 | $7.30 | $7.37 | $6.28 | 4,016,060 |
| 2018-08-02 | $7.70 | $7.70 | $7.27 | $7.34 | $6.26 | 7,977,190 |
| 2018-08-01 | $7.92 | $7.99 | $7.69 | $7.70 | $6.56 | 7,674,220 |
| 2018-07-31 | $7.88 | $8.12 | $7.88 | $7.91 | $6.74 | 4,112,900 |
| 2018-07-30 | $7.91 | $7.97 | $7.85 | $7.90 | $6.73 | 3,098,930 |
| 2018-07-27 | $7.92 | $8.06 | $7.91 | $7.92 | $6.75 | 5,197,400 |
| 2018-07-26 | $7.99 | $8.10 | $7.94 | $8.01 | $6.83 | 8,333,530 |
| 2018-07-25 | $8.06 | $8.18 | $7.97 | $8.00 | $6.82 | 5,929,230 |
| 2018-07-24 | $7.89 | $8.24 | $7.85 | $8.06 | $6.87 | 11,000,440 |
| 2018-07-23 | $7.70 | $7.97 | $7.69 | $7.88 | $6.72 | 8,445,720 |
| 2018-07-20 | $7.69 | $7.73 | $7.62 | $7.67 | $6.54 | 3,491,570 |
| 2018-07-19 | $7.71 | $7.75 | $7.61 | $7.69 | $6.55 | 2,861,490 |
| 2018-07-18 | $7.67 | $8.03 | $7.67 | $7.73 | $6.59 | 4,810,400 |
| 2018-07-17 | $7.70 | $7.75 | $7.62 | $7.70 | $6.56 | 2,760,450 |
| 2018-07-16 | $7.81 | $7.81 | $7.68 | $7.70 | $6.56 | 1,981,620 |
| 2018-07-13 | $7.75 | $7.97 | $7.75 | $7.77 | $6.62 | 2,752,600 |
| 2018-07-12 | $7.63 | $7.94 | $7.63 | $7.85 | $6.69 | 3,982,050 |
| 2018-07-11 | $8.10 | $8.10 | $7.61 | $7.68 | $6.55 | 6,295,600 |
| 2018-07-10 | $8.17 | $8.20 | $8.09 | $8.14 | $6.94 | 3,203,900 |
| 2018-07-09 | $8.10 | $8.23 | $8.10 | $8.21 | $7.00 | 1,475,800 |
| 2018-07-06 | $8.04 | $8.38 | $7.97 | $8.14 | $6.94 | 4,170,400 |
| 2018-07-05 | $8.18 | $8.18 | $8.02 | $8.04 | $6.85 | 1,841,200 |
| 2018-07-04 | $8.18 | $8.22 | $8.10 | $8.17 | $6.96 | 1,041,000 |
| 2018-07-03 | $8.16 | $8.21 | $8.12 | $8.19 | $6.98 | 2,627,460 |
| 2018-07-02 | $8.15 | $8.22 | $8.11 | $8.20 | $6.99 | 1,571,320 |
| 2018-06-29 | $8.15 | $8.33 | $8.10 | $8.23 | $7.01 | 3,605,700 |
| 2018-06-28 | $8.14 | $8.27 | $8.11 | $8.15 | $6.95 | 3,026,100 |
| 2018-06-27 | $8.21 | $8.33 | $8.12 | $8.19 | $6.98 | 3,259,500 |
| 2018-06-26 | $8.05 | $8.45 | $8.01 | $8.21 | $7.00 | 3,078,290 |
| 2018-06-25 | $8.19 | $8.38 | $8.12 | $8.16 | $6.95 | 2,338,790 |
| 2018-06-22 | $8.11 | $8.25 | $8.03 | $8.15 | $6.95 | 1,737,610 |
| 2018-06-21 | $8.30 | $8.47 | $8.12 | $8.14 | $6.94 | 3,699,700 |
| 2018-06-20 | $7.87 | $8.32 | $7.87 | $8.30 | $7.07 | 3,333,600 |
| 2018-06-19 | $8.41 | $8.41 | $7.77 | $8.00 | $6.82 | 5,416,090 |
| 2018-06-18 | $8.52 | $8.52 | $8.52 | $8.52 | $7.26 | 0 |
| 2018-06-15 | $8.52 | $8.63 | $8.35 | $8.52 | $7.26 | 3,192,050 |
| 2018-06-14 | $8.50 | $8.62 | $8.42 | $8.55 | $7.29 | 2,322,120 |
| 2018-06-13 | $8.42 | $8.64 | $8.36 | $8.53 | $7.27 | 6,729,820 |
| 2018-06-12 | $8.33 | $8.43 | $8.26 | $8.42 | $7.18 | 3,436,440 |
| 2018-06-11 | $8.34 | $8.36 | $8.26 | $8.33 | $7.10 | 2,951,240 |
| 2018-06-08 | $8.40 | $8.40 | $8.28 | $8.34 | $7.11 | 1,707,500 |
| 2018-06-07 | $8.42 | $8.46 | $8.33 | $8.42 | $7.18 | 2,291,000 |
| 2018-06-06 | $8.48 | $8.57 | $8.38 | $8.43 | $7.18 | 3,866,600 |
| 2018-06-05 | $8.47 | $8.54 | $8.40 | $8.48 | $7.23 | 2,688,820 |
| 2018-06-04 | $8.49 | $8.66 | $8.40 | $8.44 | $7.19 | 3,423,710 |
| 2018-06-01 | $8.47 | $8.52 | $8.39 | $8.49 | $7.24 | 2,586,720 |
| 2018-05-31 | $8.29 | $8.58 | $8.28 | $8.47 | $7.22 | 7,143,150 |
| 2018-05-30 | $8.19 | $8.38 | $8.16 | $8.24 | $7.02 | 4,428,030 |
| 2018-05-29 | $8.26 | $8.30 | $8.20 | $8.28 | $7.06 | 2,997,840 |
| 2018-05-28 | $8.19 | $8.30 | $8.12 | $8.26 | $7.04 | 3,098,240 |
| 2018-05-25 | $8.42 | $8.55 | $8.15 | $8.18 | $6.97 | 4,654,750 |
| 2018-05-24 | $8.40 | $8.50 | $8.39 | $8.45 | $7.20 | 2,193,260 |
| 2018-05-23 | $8.63 | $8.63 | $8.39 | $8.41 | $7.17 | 5,092,990 |
| 2018-05-22 | $8.59 | $8.72 | $8.58 | $8.62 | $7.35 | 4,119,360 |
| 2018-05-21 | $8.72 | $8.95 | $8.63 | $8.68 | $7.40 | 8,199,700 |
| 2018-05-18 | $8.48 | $8.75 | $8.45 | $8.66 | $7.38 | 4,981,970 |
| 2018-05-17 | $8.56 | $8.57 | $8.45 | $8.48 | $7.23 | 3,165,900 |
| 2018-05-16 | $8.41 | $8.51 | $8.39 | $8.48 | $7.23 | 2,438,350 |
| 2018-05-15 | $8.48 | $8.48 | $8.38 | $8.43 | $7.18 | 2,685,050 |
| 2018-05-14 | $8.50 | $8.53 | $8.42 | $8.44 | $7.19 | 2,458,400 |
| 2018-05-11 | $8.68 | $8.87 | $8.42 | $8.47 | $7.22 | 5,064,160 |
| 2018-05-10 | $8.64 | $8.73 | $8.54 | $8.69 | $7.41 | 4,121,940 |
| 2018-05-09 | $8.94 | $8.98 | $8.87 | $8.97 | $7.39 | 3,331,840 |
| 2018-05-08 | $8.92 | $8.94 | $8.82 | $8.90 | $7.33 | 4,799,450 |
| 2018-05-07 | $8.70 | $8.95 | $8.65 | $8.94 | $7.37 | 5,432,390 |
| 2018-05-04 | $8.66 | $8.68 | $8.63 | $8.64 | $7.12 | 1,762,500 |
| 2018-05-03 | $8.65 | $8.68 | $8.55 | $8.64 | $7.12 | 1,979,620 |
| 2018-05-02 | $8.65 | $8.79 | $8.54 | $8.65 | $7.13 | 2,883,780 |
| 2018-05-01 | $8.66 | $8.66 | $8.66 | $8.66 | $7.13 | 0 |
| 2018-04-30 | $8.66 | $8.66 | $8.66 | $8.66 | $7.13 | 0 |
| 2018-04-27 | $8.50 | $8.70 | $8.45 | $8.66 | $7.13 | 2,776,900 |
| 2018-04-26 | $8.54 | $8.58 | $8.50 | $8.52 | $7.02 | 2,221,010 |
| 2018-04-25 | $8.66 | $8.70 | $8.51 | $8.57 | $7.06 | 3,565,120 |
| 2018-04-24 | $8.54 | $8.83 | $8.48 | $8.65 | $7.13 | 6,925,500 |
| 2018-04-23 | $8.46 | $8.57 | $8.42 | $8.54 | $7.04 | 3,750,500 |
| 2018-04-20 | $8.59 | $8.61 | $8.41 | $8.50 | $7.00 | 3,140,050 |
| 2018-04-19 | $8.48 | $8.66 | $8.44 | $8.55 | $7.04 | 6,031,840 |
| 2018-04-18 | $8.38 | $8.49 | $8.32 | $8.47 | $6.98 | 2,965,430 |
| 2018-04-17 | $8.35 | $8.41 | $8.30 | $8.35 | $6.88 | 2,507,020 |
| 2018-04-16 | $8.43 | $8.54 | $8.29 | $8.37 | $6.90 | 4,804,970 |
| 2018-04-13 | $8.60 | $8.64 | $8.34 | $8.47 | $6.98 | 3,324,100 |
| 2018-04-12 | $8.62 | $8.64 | $8.56 | $8.58 | $7.07 | 2,483,430 |
| 2018-04-11 | $8.68 | $8.77 | $8.58 | $8.60 | $7.09 | 5,385,500 |
| 2018-04-10 | $8.72 | $8.95 | $8.65 | $8.68 | $7.15 | 5,063,140 |
| 2018-04-09 | $8.65 | $8.90 | $8.65 | $8.77 | $7.23 | 3,223,100 |
| 2018-04-06 | $8.77 | $8.77 | $8.77 | $8.77 | $7.23 | 0 |
| 2018-04-05 | $8.77 | $8.77 | $8.77 | $8.77 | $7.23 | 0 |
| 2018-04-04 | $8.83 | $9.12 | $8.75 | $8.77 | $7.23 | 7,778,240 |
| 2018-04-03 | $8.79 | $8.88 | $8.71 | $8.83 | $7.27 | 2,474,920 |
| 2018-04-02 | $8.76 | $8.90 | $8.71 | $8.83 | $7.27 | 3,423,900 |
| 2018-03-30 | $8.69 | $8.78 | $8.69 | $8.76 | $7.22 | 2,013,900 |
| 2018-03-29 | $8.66 | $8.80 | $8.63 | $8.73 | $7.19 | 2,222,530 |
| 2018-03-28 | $8.66 | $8.77 | $8.61 | $8.67 | $7.14 | 1,851,100 |
| 2018-03-27 | $8.46 | $8.75 | $8.46 | $8.73 | $7.19 | 3,360,000 |
| 2018-03-26 | $8.40 | $8.45 | $8.10 | $8.42 | $6.94 | 3,440,150 |
| 2018-03-23 | $8.70 | $8.72 | $8.41 | $8.46 | $6.97 | 4,097,380 |
| 2018-03-22 | $8.67 | $8.84 | $8.63 | $8.83 | $7.27 | 3,177,520 |
| 2018-03-21 | $8.75 | $8.79 | $8.64 | $8.67 | $7.14 | 2,117,940 |
| 2018-03-20 | $8.63 | $8.76 | $8.58 | $8.75 | $7.21 | 2,689,440 |
| 2018-03-19 | $8.56 | $8.68 | $8.56 | $8.66 | $7.13 | 1,574,900 |
| 2018-03-16 | $8.70 | $8.74 | $8.61 | $8.64 | $7.12 | 3,364,830 |
| 2018-03-15 | $8.94 | $8.94 | $8.67 | $8.70 | $7.17 | 4,076,460 |
| 2018-03-14 | $8.94 | $8.97 | $8.87 | $8.92 | $7.35 | 2,311,030 |
| 2018-03-13 | $8.98 | $9.04 | $8.90 | $8.93 | $7.36 | 3,581,200 |
| 2018-03-12 | $8.88 | $9.01 | $8.83 | $9.00 | $7.41 | 5,825,760 |
| 2018-03-09 | $8.87 | $8.91 | $8.78 | $8.90 | $7.33 | 4,384,940 |
| 2018-03-08 | $8.69 | $8.87 | $8.67 | $8.86 | $7.30 | 4,638,860 |
| 2018-03-07 | $8.73 | $8.77 | $8.65 | $8.69 | $7.16 | 2,377,500 |
| 2018-03-06 | $8.78 | $8.79 | $8.64 | $8.77 | $7.23 | 3,705,400 |
| 2018-03-05 | $8.84 | $8.89 | $8.72 | $8.76 | $7.22 | 3,328,720 |
| 2018-03-02 | $8.70 | $8.83 | $8.68 | $8.83 | $7.27 | 5,025,930 |
| 2018-03-01 | $8.68 | $8.84 | $8.64 | $8.69 | $7.16 | 4,114,400 |
| 2018-02-28 | $8.60 | $8.75 | $8.53 | $8.69 | $7.16 | 4,913,900 |
| 2018-02-27 | $8.88 | $8.92 | $8.62 | $8.65 | $7.13 | 9,002,900 |
| 2018-02-26 | $8.89 | $8.93 | $8.79 | $8.88 | $7.32 | 6,373,180 |
| 2018-02-23 | $8.93 | $9.02 | $8.85 | $8.89 | $7.32 | 5,564,770 |
| 2018-02-22 | $8.90 | $9.09 | $8.88 | $8.91 | $7.34 | 6,530,890 |
| 2018-02-21 | $8.89 | $8.89 | $8.89 | $8.89 | $7.32 | 0 |
| 2018-02-20 | $8.89 | $8.89 | $8.89 | $8.89 | $7.32 | 0 |
| 2018-02-19 | $8.89 | $8.89 | $8.89 | $8.89 | $7.32 | 0 |
| 2018-02-16 | $8.89 | $8.89 | $8.89 | $8.89 | $7.32 | 0 |
| 2018-02-15 | $8.89 | $8.89 | $8.89 | $8.89 | $7.32 | 0 |
| 2018-02-14 | $8.92 | $9.05 | $8.86 | $8.89 | $7.32 | 4,523,560 |
| 2018-02-13 | $9.01 | $9.14 | $8.92 | $8.96 | $7.38 | 3,948,260 |
| 2018-02-12 | $8.68 | $9.35 | $8.65 | $9.04 | $7.45 | 8,119,040 |
| 2018-02-09 | $8.74 | $8.77 | $8.51 | $8.68 | $7.15 | 3,076,020 |
| 2018-02-08 | $8.75 | $8.89 | $8.70 | $8.87 | $7.31 | 2,051,270 |
| 2018-02-07 | $8.72 | $8.99 | $8.60 | $8.68 | $7.15 | 3,824,350 |
| 2018-02-06 | $8.80 | $8.87 | $8.50 | $8.64 | $7.12 | 6,389,280 |
| 2018-02-05 | $8.88 | $9.04 | $8.80 | $8.91 | $7.34 | 2,413,000 |
| 2018-02-02 | $8.89 | $9.28 | $8.87 | $8.94 | $7.37 | 6,928,460 |
| 2018-02-01 | $9.11 | $9.23 | $8.84 | $9.05 | $7.46 | 6,134,360 |
| 2018-01-31 | $9.12 | $9.28 | $9.02 | $9.15 | $7.54 | 5,820,150 |
| 2018-01-30 | $9.35 | $9.45 | $9.10 | $9.11 | $7.51 | 7,013,400 |
| 2018-01-29 | $9.54 | $9.85 | $9.33 | $9.38 | $7.73 | 8,291,200 |
| 2018-01-26 | $9.34 | $9.62 | $9.19 | $9.60 | $7.91 | 11,280,290 |
| 2018-01-25 | $9.31 | $9.49 | $9.28 | $9.36 | $7.71 | 5,960,580 |
| 2018-01-24 | $9.30 | $9.60 | $9.30 | $9.36 | $7.71 | 11,062,870 |
| 2018-01-23 | $9.17 | $9.26 | $9.05 | $9.26 | $7.63 | 4,704,700 |
| 2018-01-22 | $9.23 | $9.50 | $9.16 | $9.17 | $7.55 | 11,211,510 |
| 2018-01-19 | $9.24 | $9.49 | $9.24 | $9.31 | $7.67 | 14,502,870 |
| 2018-01-18 | $8.99 | $9.11 | $8.95 | $9.10 | $7.50 | 4,295,270 |
| 2018-01-17 | $9.08 | $9.18 | $8.90 | $9.05 | $7.46 | 4,101,720 |
| 2018-01-16 | $9.00 | $9.38 | $8.98 | $9.09 | $7.49 | 9,387,600 |
| 2018-01-15 | $9.10 | $9.10 | $8.89 | $9.01 | $7.42 | 3,627,460 |
| 2018-01-12 | $8.88 | $9.10 | $8.83 | $9.09 | $7.49 | 4,594,340 |
| 2018-01-11 | $8.76 | $8.94 | $8.63 | $8.92 | $7.35 | 5,033,660 |
| 2018-01-10 | $8.88 | $8.90 | $8.70 | $8.81 | $7.26 | 3,111,900 |
| 2018-01-09 | $8.88 | $8.97 | $8.85 | $8.90 | $7.33 | 5,526,950 |
| 2018-01-08 | $9.01 | $9.01 | $8.87 | $8.88 | $7.32 | 4,654,780 |
| 2018-01-05 | $9.13 | $9.16 | $8.96 | $8.99 | $7.41 | 6,429,720 |
| 2018-01-04 | $9.37 | $9.54 | $9.07 | $9.08 | $7.48 | 10,508,610 |
| 2018-01-03 | $8.78 | $9.43 | $8.78 | $9.40 | $7.74 | 10,786,340 |
| 2018-01-02 | $8.66 | $8.84 | $8.63 | $8.78 | $7.23 | 3,781,980 |
| 2018-01-01 | $8.66 | $8.66 | $8.66 | $8.66 | $7.13 | 0 |
| 2017-12-29 | $8.60 | $8.67 | $8.52 | $8.66 | $7.13 | 2,829,300 |
| 2017-12-28 | $8.51 | $8.61 | $8.47 | $8.57 | $7.06 | 2,962,340 |
| 2017-12-27 | $8.64 | $8.75 | $8.48 | $8.51 | $7.01 | 4,880,110 |
| 2017-12-26 | $8.58 | $8.85 | $8.57 | $8.69 | $7.16 | 3,603,320 |
| 2017-12-25 | $8.56 | $8.57 | $8.48 | $8.56 | $7.05 | 1,983,620 |
| 2017-12-22 | $8.86 | $8.86 | $8.51 | $8.55 | $7.04 | 4,081,710 |
| 2017-12-21 | $9.00 | $9.00 | $8.83 | $8.83 | $7.27 | 3,324,500 |
| 2017-12-20 | $9.00 | $9.15 | $8.94 | $8.99 | $7.41 | 2,785,820 |
| 2017-12-19 | $8.80 | $9.14 | $8.80 | $9.04 | $7.45 | 3,156,910 |
| 2017-12-18 | $8.79 | $8.88 | $8.77 | $8.80 | $7.25 | 2,988,910 |
| 2017-12-15 | $8.74 | $8.82 | $8.72 | $8.81 | $7.26 | 2,558,160 |
| 2017-12-14 | $8.71 | $8.78 | $8.70 | $8.74 | $7.20 | 2,341,180 |
| 2017-12-13 | $8.66 | $8.72 | $8.65 | $8.71 | $7.18 | 1,625,910 |
| 2017-12-12 | $8.76 | $8.76 | $8.64 | $8.65 | $7.13 | 2,618,600 |
| 2017-12-11 | $8.70 | $8.79 | $8.66 | $8.77 | $7.23 | 3,543,780 |
| 2017-12-08 | $8.70 | $8.85 | $8.63 | $8.76 | $7.22 | 4,758,520 |
| 2017-12-07 | $8.82 | $8.86 | $8.63 | $8.67 | $7.14 | 3,641,700 |
| 2017-12-06 | $8.85 | $8.98 | $8.77 | $8.87 | $7.31 | 3,393,600 |
| 2017-12-05 | $9.14 | $9.20 | $8.82 | $8.91 | $7.34 | 3,740,250 |
| 2017-12-04 | $9.50 | $9.50 | $9.14 | $9.17 | $7.55 | 3,411,800 |
| 2017-12-01 | $9.45 | $9.52 | $9.43 | $9.48 | $7.81 | 2,329,100 |
| 2017-11-30 | $9.51 | $9.61 | $9.42 | $9.46 | $7.79 | 2,497,510 |
| 2017-11-29 | $9.62 | $9.62 | $9.48 | $9.54 | $7.86 | 2,048,180 |
| 2017-11-28 | $9.50 | $9.69 | $9.38 | $9.66 | $7.96 | 3,051,470 |
| 2017-11-27 | $9.63 | $9.67 | $9.48 | $9.55 | $7.87 | 1,925,190 |
| 2017-11-24 | $9.65 | $9.75 | $9.59 | $9.66 | $7.96 | 1,702,260 |
| 2017-11-23 | $9.65 | $9.80 | $9.58 | $9.65 | $7.95 | 3,289,170 |
| 2017-11-22 | $9.68 | $9.68 | $9.60 | $9.62 | $7.93 | 1,862,120 |
| 2017-11-21 | $9.67 | $9.72 | $9.59 | $9.65 | $7.95 | 3,022,210 |
| 2017-11-20 | $9.66 | $9.74 | $9.42 | $9.67 | $7.97 | 2,850,450 |
| 2017-11-17 | $10.04 | $10.08 | $9.56 | $9.63 | $7.93 | 4,861,700 |
| 2017-11-16 | $10.00 | $10.13 | $9.88 | $10.09 | $8.31 | 2,582,630 |
| 2017-11-15 | $10.14 | $10.14 | $9.97 | $9.99 | $8.23 | 3,362,300 |
| 2017-11-14 | $10.27 | $10.27 | $10.06 | $10.16 | $8.37 | 4,491,460 |
| 2017-11-13 | $10.28 | $10.35 | $10.20 | $10.28 | $8.47 | 4,787,200 |
| 2017-11-10 | $10.30 | $10.30 | $10.20 | $10.28 | $8.47 | 3,567,260 |
| 2017-11-09 | $10.35 | $10.40 | $10.21 | $10.31 | $8.49 | 4,682,370 |
| 2017-11-08 | $10.46 | $10.57 | $10.32 | $10.33 | $8.51 | 8,007,600 |
| 2017-11-07 | $10.29 | $10.54 | $10.20 | $10.52 | $8.67 | 6,208,470 |
| 2017-11-06 | $10.26 | $10.30 | $10.15 | $10.29 | $8.48 | 3,140,000 |
| 2017-11-03 | $10.19 | $10.38 | $10.15 | $10.25 | $8.44 | 5,475,620 |
| 2017-11-02 | $10.21 | $10.25 | $10.13 | $10.19 | $8.40 | 3,718,810 |
| 2017-11-01 | $10.22 | $10.28 | $10.12 | $10.25 | $8.44 | 6,791,990 |
| 2017-10-31 | $10.20 | $10.26 | $10.17 | $10.21 | $8.41 | 5,090,920 |
| 2017-10-30 | $10.33 | $10.34 | $10.11 | $10.23 | $8.43 | 6,364,680 |
| 2017-10-27 | $10.45 | $10.47 | $10.28 | $10.32 | $8.50 | 7,383,350 |
| 2017-10-26 | $10.35 | $10.52 | $10.35 | $10.40 | $8.57 | 6,813,590 |
| 2017-10-25 | $10.45 | $10.54 | $10.34 | $10.37 | $8.54 | 7,226,200 |
| 2017-10-24 | $10.40 | $10.44 | $10.32 | $10.43 | $8.59 | 3,189,200 |
| 2017-10-23 | $10.49 | $10.75 | $10.38 | $10.45 | $8.61 | 9,607,740 |
| 2017-10-20 | $10.38 | $10.54 | $10.35 | $10.53 | $8.68 | 5,201,650 |
| 2017-10-19 | $10.45 | $10.47 | $10.30 | $10.46 | $8.62 | 5,323,350 |
| 2017-10-18 | $10.44 | $10.57 | $10.30 | $10.41 | $8.58 | 7,213,200 |
| 2017-10-17 | $10.56 | $10.64 | $10.38 | $10.43 | $8.59 | 8,145,390 |
| 2017-10-16 | $10.85 | $10.85 | $10.58 | $10.62 | $8.75 | 8,339,370 |
| 2017-10-13 | $10.64 | $10.85 | $10.55 | $10.84 | $8.93 | 5,544,980 |
| 2017-10-12 | $10.83 | $10.95 | $10.58 | $10.59 | $8.72 | 9,569,200 |
| 2017-10-11 | $10.94 | $11.09 | $10.77 | $10.83 | $8.92 | 11,074,180 |
| 2017-10-10 | $10.55 | $10.96 | $10.52 | $10.94 | $9.01 | 10,028,460 |
| 2017-10-09 | $10.43 | $10.56 | $10.42 | $10.55 | $8.69 | 6,000,390 |
| 2017-10-06 | $10.39 | $10.39 | $10.39 | $10.39 | $8.56 | 0 |
| 2017-10-05 | $10.39 | $10.39 | $10.39 | $10.39 | $8.56 | 0 |
| 2017-10-04 | $10.39 | $10.39 | $10.39 | $10.39 | $8.56 | 0 |
| 2017-10-03 | $10.39 | $10.39 | $10.39 | $10.39 | $8.56 | 0 |
| 2017-10-02 | $10.39 | $10.39 | $10.39 | $10.39 | $8.56 | 0 |
| 2017-09-29 | $10.40 | $10.42 | $10.30 | $10.39 | $8.56 | 7,076,800 |
| 2017-09-28 | $10.35 | $10.39 | $10.25 | $10.36 | $8.54 | 7,192,270 |
| 2017-09-27 | $10.29 | $10.38 | $10.25 | $10.34 | $8.52 | 8,035,100 |
| 2017-09-26 | $10.38 | $10.48 | $10.19 | $10.29 | $8.48 | 11,588,490 |
| 2017-09-25 | $10.86 | $11.09 | $10.28 | $10.29 | $8.48 | 21,985,140 |
| 2017-09-22 | $10.92 | $10.98 | $10.82 | $10.97 | $9.04 | 5,976,430 |
| 2017-09-21 | $11.09 | $11.13 | $10.86 | $10.91 | $8.99 | 14,579,720 |
| 2017-09-20 | $11.08 | $11.40 | $11.05 | $11.14 | $9.18 | 18,446,370 |
| 2017-09-19 | $11.12 | $11.19 | $10.99 | $11.15 | $9.19 | 9,481,350 |
| 2017-09-18 | $11.37 | $11.50 | $11.08 | $11.12 | $9.16 | 21,017,070 |
| 2017-09-15 | $10.90 | $11.38 | $10.87 | $11.33 | $9.33 | 19,697,740 |
| 2017-09-14 | $10.92 | $11.08 | $10.83 | $10.92 | $9.00 | 10,591,820 |
| 2017-09-13 | $10.90 | $11.10 | $10.83 | $10.98 | $9.05 | 10,310,980 |
| 2017-09-12 | $11.04 | $11.16 | $10.78 | $10.90 | $8.98 | 17,485,320 |
| 2017-09-11 | $11.02 | $11.45 | $10.98 | $11.05 | $9.10 | 22,603,800 |
| 2017-09-08 | $10.93 | $11.08 | $10.86 | $11.05 | $9.10 | 11,756,850 |
| 2017-09-07 | $11.02 | $11.20 | $10.87 | $10.99 | $9.05 | 18,616,270 |
| 2017-09-06 | $10.66 | $11.33 | $10.60 | $11.08 | $9.13 | 39,126,380 |
| 2017-09-05 | $10.60 | $10.77 | $10.58 | $10.67 | $8.79 | 10,729,600 |
| 2017-09-04 | $10.70 | $10.75 | $10.52 | $10.59 | $8.72 | 9,632,500 |
| 2017-09-01 | $10.49 | $10.67 | $10.41 | $10.66 | $8.78 | 13,015,570 |
| 2017-08-31 | $10.45 | $10.46 | $10.36 | $10.45 | $8.61 | 4,384,390 |
| 2017-08-30 | $10.41 | $10.50 | $10.21 | $10.45 | $8.61 | 8,574,530 |
| 2017-08-29 | $10.63 | $10.80 | $10.43 | $10.44 | $8.60 | 11,032,800 |
| 2017-08-28 | $10.74 | $11.07 | $10.61 | $10.69 | $8.81 | 22,451,800 |
| 2017-08-25 | $10.43 | $10.74 | $10.43 | $10.73 | $8.84 | 8,946,530 |
| 2017-08-24 | $10.57 | $10.90 | $10.50 | $10.54 | $8.68 | 17,918,160 |
| 2017-08-23 | $10.37 | $10.59 | $10.32 | $10.57 | $8.71 | 10,421,410 |
| 2017-08-22 | $10.34 | $10.42 | $10.22 | $10.30 | $8.49 | 5,959,200 |
| 2017-08-21 | $10.21 | $10.35 | $10.21 | $10.34 | $8.52 | 5,178,080 |
| 2017-08-18 | $10.32 | $10.38 | $10.23 | $10.24 | $8.44 | 4,249,900 |
| 2017-08-17 | $10.45 | $10.45 | $10.28 | $10.37 | $8.54 | 4,046,520 |
| 2017-08-16 | $10.43 | $10.57 | $10.35 | $10.43 | $8.59 | 4,185,050 |
| 2017-08-15 | $10.40 | $10.69 | $10.39 | $10.49 | $8.64 | 4,239,910 |
| 2017-08-14 | $10.27 | $10.54 | $10.23 | $10.52 | $8.67 | 5,260,740 |
| 2017-08-11 | $10.41 | $10.52 | $10.11 | $10.37 | $8.54 | 9,485,600 |
| 2017-08-10 | $10.50 | $10.58 | $10.23 | $10.44 | $8.60 | 12,425,340 |
| 2017-08-09 | $10.51 | $10.68 | $10.47 | $10.51 | $8.66 | 6,174,850 |
| 2017-08-08 | $10.90 | $11.09 | $10.49 | $10.51 | $8.66 | 14,848,700 |
| 2017-08-07 | $10.68 | $10.90 | $10.59 | $10.88 | $8.96 | 11,107,120 |
| 2017-08-04 | $10.48 | $10.78 | $10.48 | $10.70 | $8.82 | 11,003,730 |
| 2017-08-03 | $10.45 | $10.99 | $10.45 | $10.56 | $8.70 | 21,906,900 |
| 2017-08-02 | $10.35 | $10.60 | $10.27 | $10.52 | $8.67 | 12,706,610 |
| 2017-08-01 | $10.22 | $10.43 | $10.18 | $10.42 | $8.58 | 12,780,510 |
| 2017-07-31 | $10.28 | $10.30 | $10.11 | $10.22 | $8.42 | 11,501,590 |
| 2017-07-28 | $10.39 | $10.45 | $10.23 | $10.23 | $8.43 | 4,498,510 |
| 2017-07-27 | $10.20 | $10.47 | $10.20 | $10.39 | $8.56 | 7,233,030 |
| 2017-07-26 | $10.35 | $10.41 | $10.16 | $10.27 | $8.46 | 3,621,810 |
| 2017-07-25 | $10.32 | $10.64 | $10.31 | $10.37 | $8.54 | 21,333,540 |
| 2017-07-24 | $10.17 | $10.42 | $10.11 | $10.41 | $8.58 | 9,022,360 |
| 2017-07-21 | $10.13 | $10.23 | $10.01 | $10.22 | $8.42 | 7,693,230 |
| 2017-07-20 | $9.77 | $10.16 | $9.74 | $10.12 | $8.34 | 9,975,580 |
| 2017-07-19 | $9.58 | $9.80 | $9.49 | $9.78 | $8.06 | 7,886,580 |
| 2017-07-18 | $9.35 | $9.63 | $9.27 | $9.62 | $7.93 | 8,298,060 |
| 2017-07-17 | $9.96 | $9.96 | $9.10 | $9.38 | $7.73 | 13,157,520 |
| 2017-07-14 | $10.02 | $10.05 | $9.92 | $9.96 | $8.21 | 3,899,380 |
| 2017-07-13 | $10.06 | $10.06 | $9.96 | $10.02 | $8.26 | 4,295,400 |
| 2017-07-12 | $10.13 | $10.15 | $9.91 | $10.06 | $8.29 | 8,064,070 |
| 2017-07-11 | $10.24 | $10.24 | $10.08 | $10.14 | $8.35 | 6,671,030 |
| 2017-07-10 | $10.14 | $10.26 | $10.11 | $10.24 | $8.44 | 6,522,100 |
| 2017-07-07 | $10.20 | $10.25 | $10.06 | $10.19 | $8.40 | 12,397,450 |
| 2017-07-06 | $10.40 | $10.45 | $10.13 | $10.20 | $8.40 | 12,652,110 |
| 2017-07-05 | $10.37 | $10.45 | $10.33 | $10.42 | $8.58 | 9,992,010 |
| 2017-07-04 | $10.36 | $10.41 | $10.31 | $10.36 | $8.54 | 4,780,360 |
| 2017-07-03 | $10.29 | $10.43 | $10.27 | $10.41 | $8.58 | 10,618,020 |
| 2017-06-30 | $10.47 | $10.56 | $10.24 | $10.25 | $8.44 | 16,327,890 |
| 2017-06-29 | $10.48 | $10.70 | $10.42 | $10.50 | $8.65 | 16,033,010 |
| 2017-06-28 | $10.55 | $10.66 | $10.45 | $10.51 | $8.66 | 18,632,590 |
| 2017-06-27 | $10.90 | $10.93 | $10.58 | $10.59 | $8.72 | 22,816,680 |
| 2017-06-26 | $10.83 | $11.18 | $10.82 | $10.90 | $8.98 | 23,028,410 |
| 2017-06-23 | $10.64 | $10.94 | $10.55 | $10.87 | $8.96 | 21,072,450 |
| 2017-06-22 | $11.28 | $11.48 | $10.67 | $10.73 | $8.84 | 34,021,960 |
| 2017-06-21 | $11.32 | $11.34 | $11.12 | $11.33 | $9.33 | 17,589,620 |
| 2017-06-20 | $11.43 | $11.54 | $11.23 | $11.28 | $9.29 | 26,767,510 |
| 2017-06-19 | $11.34 | $11.53 | $11.25 | $11.44 | $9.43 | 20,536,050 |
| 2017-06-16 | $11.16 | $11.39 | $11.14 | $11.32 | $9.33 | 19,377,990 |
| 2017-06-15 | $11.18 | $11.33 | $11.15 | $11.24 | $9.26 | 15,407,650 |
| 2017-06-14 | $11.26 | $11.37 | $11.11 | $11.19 | $9.22 | 15,509,800 |
| 2017-06-13 | $11.18 | $11.40 | $11.14 | $11.34 | $9.34 | 17,714,060 |
| 2017-06-12 | $11.38 | $11.75 | $11.16 | $11.18 | $9.21 | 25,000,550 |
| 2017-06-09 | $11.56 | $11.76 | $11.31 | $11.62 | $9.57 | 30,426,450 |
| 2017-06-08 | $11.46 | $11.78 | $11.40 | $11.73 | $9.66 | 34,188,180 |
| 2017-06-07 | $11.17 | $11.58 | $11.11 | $11.56 | $9.52 | 41,892,150 |
| 2017-06-06 | $11.40 | $11.46 | $10.97 | $11.17 | $9.20 | 26,508,180 |
| 2017-06-05 | $11.33 | $11.50 | $11.22 | $11.46 | $9.44 | 20,639,620 |
| 2017-06-02 | $10.63 | $11.49 | $10.55 | $11.39 | $9.38 | 28,978,020 |
| 2017-06-01 | $11.04 | $11.22 | $10.65 | $10.88 | $8.88 | 18,836,030 |
| 2017-05-31 | $11.06 | $11.21 | $10.92 | $11.12 | $8.99 | 20,150,060 |
| 2017-05-30 | $10.90 | $10.90 | $10.90 | $10.90 | $8.81 | 0 |
| 2017-05-29 | $10.90 | $10.90 | $10.90 | $10.90 | $8.81 | 0 |
| 2017-05-26 | $10.99 | $11.25 | $10.89 | $10.90 | $8.81 | 27,549,360 |
| 2017-05-25 | $10.81 | $11.10 | $10.48 | $10.96 | $8.86 | 22,205,140 |
| 2017-05-24 | $10.25 | $10.84 | $10.17 | $10.76 | $8.70 | 19,393,840 |
| 2017-05-23 | $10.49 | $10.63 | $10.19 | $10.34 | $8.36 | 16,042,750 |
| 2017-05-22 | $11.01 | $11.39 | $10.45 | $10.49 | $8.48 | 27,856,660 |
| 2017-05-19 | $11.04 | $11.24 | $10.81 | $11.19 | $9.05 | 19,492,330 |
| 2017-05-18 | $10.74 | $11.35 | $10.72 | $11.16 | $9.02 | 30,445,230 |
| 2017-05-17 | $10.70 | $11.20 | $10.63 | $10.85 | $8.77 | 30,480,620 |
| 2017-05-16 | $10.19 | $10.75 | $10.19 | $10.73 | $8.68 | 24,478,490 |
| 2017-05-15 | $10.19 | $10.35 | $10.11 | $10.26 | $8.30 | 14,388,680 |
| 2017-05-12 | $10.23 | $10.40 | $10.07 | $10.14 | $8.20 | 15,832,920 |
| 2017-05-11 | $10.22 | $10.36 | $9.84 | $10.25 | $8.29 | 26,240,470 |
| 2017-05-10 | $10.95 | $11.45 | $10.30 | $10.35 | $8.37 | 35,437,640 |
| 2017-05-09 | $10.86 | $11.08 | $10.75 | $11.03 | $8.92 | 15,077,220 |
| 2017-05-08 | $11.37 | $11.46 | $10.76 | $11.02 | $8.91 | 23,403,730 |
| 2017-05-05 | $11.18 | $11.90 | $11.10 | $11.38 | $9.20 | 31,776,300 |
| 2017-05-04 | $10.93 | $11.63 | $10.88 | $11.27 | $9.11 | 31,014,750 |
| 2017-05-03 | $11.02 | $11.70 | $10.80 | $11.09 | $8.97 | 24,199,240 |
| 2017-05-02 | $10.98 | $11.24 | $10.82 | $11.13 | $9.00 | 18,066,790 |
| 2017-05-01 | $11.04 | $11.04 | $11.04 | $11.04 | $8.93 | 0 |
| 2017-04-28 | $10.60 | $11.07 | $10.56 | $11.04 | $8.93 | 16,494,900 |
| 2017-04-27 | $10.51 | $10.83 | $10.41 | $10.72 | $8.67 | 17,098,980 |
| 2017-04-26 | $10.43 | $10.77 | $10.33 | $10.57 | $8.55 | 14,780,850 |
| 2017-04-25 | $10.48 | $10.96 | $10.40 | $10.43 | $8.43 | 18,522,230 |
| 2017-04-24 | $11.09 | $11.19 | $10.36 | $10.38 | $8.39 | 14,462,460 |
| 2017-04-21 | $11.38 | $11.50 | $11.00 | $11.14 | $9.01 | 13,654,160 |
| 2017-04-20 | $11.91 | $12.00 | $11.26 | $11.40 | $9.22 | 20,633,280 |
| 2017-04-19 | $11.72 | $12.09 | $11.51 | $12.00 | $9.70 | 19,370,080 |
| 2017-04-18 | $11.94 | $12.21 | $11.74 | $11.78 | $9.52 | 19,957,280 |
| 2017-04-17 | $12.29 | $12.32 | $11.70 | $11.94 | $9.65 | 22,066,890 |
| 2017-04-14 | $13.20 | $13.32 | $12.12 | $12.29 | $9.94 | 43,220,470 |
| 2017-04-13 | $11.55 | $12.73 | $11.55 | $12.73 | $10.29 | 23,219,510 |
| 2017-04-12 | $12.22 | $12.30 | $11.44 | $11.57 | $9.35 | 29,890,760 |
| 2017-04-11 | $12.32 | $12.90 | $12.14 | $12.52 | $10.12 | 45,177,100 |
| 2017-04-10 | $12.00 | $12.97 | $11.86 | $12.40 | $10.03 | 52,007,240 |
| 2017-04-07 | $11.48 | $12.23 | $11.24 | $12.19 | $9.86 | 45,205,420 |
| 2017-04-06 | $12.01 | $12.10 | $11.46 | $11.48 | $9.28 | 38,637,800 |
| 2017-04-05 | $12.01 | $12.01 | $11.53 | $12.01 | $9.71 | 53,491,210 |
| 2017-04-04 | $10.92 | $10.92 | $10.92 | $10.92 | $8.83 | 0 |
| 2017-04-03 | $10.92 | $10.92 | $10.92 | $10.92 | $8.83 | 0 |
| 2017-03-31 | $10.95 | $11.14 | $10.81 | $10.92 | $8.83 | 9,937,700 |
| 2017-03-30 | $10.75 | $11.08 | $10.65 | $11.00 | $8.89 | 13,467,400 |
| 2017-03-29 | $10.73 | $10.85 | $10.60 | $10.80 | $8.73 | 7,204,820 |
| 2017-03-28 | $10.81 | $10.84 | $10.73 | $10.76 | $8.70 | 6,213,270 |
| 2017-03-27 | $10.72 | $10.90 | $10.69 | $10.82 | $8.75 | 8,367,040 |
| 2017-03-24 | $10.58 | $10.77 | $10.55 | $10.69 | $8.64 | 4,771,290 |
| 2017-03-23 | $10.77 | $10.83 | $10.51 | $10.61 | $8.58 | 5,753,680 |
| 2017-03-22 | $10.80 | $10.86 | $10.67 | $10.78 | $8.72 | 5,705,580 |
| 2017-03-21 | $10.85 | $10.90 | $10.76 | $10.82 | $8.75 | 5,624,990 |
| 2017-03-20 | $10.66 | $10.95 | $10.66 | $10.90 | $8.81 | 11,980,120 |
| 2017-03-17 | $10.67 | $10.78 | $10.62 | $10.70 | $8.65 | 11,053,930 |
| 2017-03-16 | $10.59 | $10.68 | $10.59 | $10.65 | $8.61 | 6,336,630 |
| 2017-03-15 | $10.58 | $10.64 | $10.54 | $10.59 | $8.56 | 2,525,960 |
| 2017-03-14 | $10.63 | $10.65 | $10.48 | $10.63 | $8.59 | 4,975,250 |
| 2017-03-13 | $10.56 | $10.68 | $10.50 | $10.67 | $8.63 | 3,793,270 |
| 2017-03-10 | $10.56 | $10.60 | $10.52 | $10.55 | $8.53 | 2,230,490 |
| 2017-03-09 | $10.55 | $10.61 | $10.51 | $10.56 | $8.54 | 3,036,550 |
| 2017-03-08 | $10.62 | $10.64 | $10.56 | $10.59 | $8.56 | 2,915,460 |
| 2017-03-07 | $10.61 | $10.77 | $10.57 | $10.62 | $8.59 | 7,011,750 |
| 2017-03-06 | $10.53 | $10.63 | $10.49 | $10.61 | $8.58 | 4,300,780 |
| 2017-03-03 | $10.45 | $10.50 | $10.36 | $10.49 | $8.48 | 3,190,650 |
| 2017-03-02 | $10.51 | $10.54 | $10.44 | $10.48 | $8.47 | 3,784,990 |
| 2017-03-01 | $10.42 | $10.55 | $10.38 | $10.51 | $8.50 | 6,073,470 |
| 2017-02-28 | $10.48 | $10.48 | $10.31 | $10.45 | $8.45 | 4,469,670 |
| 2017-02-27 | $10.65 | $10.65 | $10.44 | $10.48 | $8.47 | 5,508,430 |
| 2017-02-24 | $10.53 | $10.71 | $10.51 | $10.63 | $8.59 | 8,586,310 |
| 2017-02-23 | $10.52 | $10.57 | $10.41 | $10.56 | $8.54 | 6,955,780 |
| 2017-02-22 | $10.56 | $10.60 | $10.45 | $10.50 | $8.49 | 9,342,760 |
| 2017-02-21 | $10.44 | $10.62 | $10.44 | $10.55 | $8.53 | 8,398,990 |
| 2017-02-20 | $10.32 | $10.51 | $10.27 | $10.46 | $8.46 | 7,496,590 |
| 2017-02-17 | $10.31 | $10.50 | $10.26 | $10.33 | $8.35 | 10,972,460 |
| 2017-02-16 | $10.22 | $10.33 | $10.20 | $10.28 | $8.31 | 6,972,050 |
| 2017-02-15 | $10.41 | $10.46 | $10.17 | $10.22 | $8.26 | 10,081,860 |
| 2017-02-14 | $10.52 | $10.57 | $10.36 | $10.42 | $8.43 | 11,252,210 |
| 2017-02-13 | $10.60 | $10.76 | $10.51 | $10.59 | $8.56 | 8,411,590 |
| 2017-02-10 | $10.53 | $10.68 | $10.51 | $10.60 | $8.57 | 5,884,140 |
| 2017-02-09 | $10.44 | $10.75 | $10.44 | $10.51 | $8.50 | 6,951,090 |
| 2017-02-08 | $10.43 | $10.48 | $10.36 | $10.48 | $8.47 | 3,168,550 |
| 2017-02-07 | $10.53 | $10.55 | $10.37 | $10.43 | $8.43 | 4,918,840 |
| 2017-02-06 | $10.44 | $10.53 | $10.40 | $10.44 | $8.44 | 4,927,460 |
| 2017-02-03 | $10.45 | $10.51 | $10.33 | $10.45 | $8.45 | 3,397,460 |
| 2017-02-02 | $10.44 | $10.44 | $10.44 | $10.44 | $8.44 | 0 |
| 2017-02-01 | $10.44 | $10.44 | $10.44 | $10.44 | $8.44 | 0 |
| 2017-01-31 | $10.44 | $10.44 | $10.44 | $10.44 | $8.44 | 0 |
| 2017-01-30 | $10.44 | $10.44 | $10.44 | $10.44 | $8.44 | 0 |
| 2017-01-27 | $10.44 | $10.44 | $10.44 | $10.44 | $8.44 | 0 |
| 2017-01-26 | $10.36 | $10.46 | $10.34 | $10.44 | $8.44 | 3,087,550 |
| 2017-01-25 | $10.38 | $10.55 | $10.31 | $10.38 | $8.39 | 6,721,270 |
| 2017-01-24 | $10.35 | $10.42 | $10.27 | $10.36 | $8.38 | 5,668,580 |
| 2017-01-23 | $10.24 | $10.47 | $10.23 | $10.34 | $8.36 | 5,109,460 |
| 2017-01-20 | $10.14 | $10.34 | $10.11 | $10.23 | $8.27 | 5,401,330 |
| 2017-01-19 | $10.15 | $10.35 | $10.06 | $10.11 | $8.17 | 5,881,970 |
| 2017-01-18 | $10.39 | $10.49 | $10.06 | $10.11 | $8.17 | 6,438,500 |
| 2017-01-17 | $10.43 | $10.47 | $10.11 | $10.43 | $8.43 | 4,660,470 |
| 2017-01-16 | $10.85 | $10.87 | $9.83 | $10.58 | $8.55 | 10,404,000 |
| 2017-01-13 | $10.88 | $11.06 | $10.82 | $10.87 | $8.79 | 10,105,410 |
| 2017-01-12 | $10.82 | $11.18 | $10.78 | $10.89 | $8.81 | 9,612,230 |
| 2017-01-11 | $10.83 | $10.87 | $10.73 | $10.82 | $8.75 | 3,359,790 |
| 2017-01-10 | $10.74 | $10.85 | $10.71 | $10.80 | $8.73 | 4,400,280 |
| 2017-01-09 | $10.70 | $10.82 | $10.68 | $10.77 | $8.71 | 4,736,570 |
| 2017-01-06 | $10.86 | $10.97 | $10.74 | $10.75 | $8.69 | 5,048,510 |
| 2017-01-05 | $10.80 | $10.85 | $10.77 | $10.84 | $8.76 | 3,607,210 |
| 2017-01-04 | $10.79 | $10.88 | $10.69 | $10.83 | $8.76 | 4,019,110 |
| 2017-01-03 | $10.65 | $10.88 | $10.65 | $10.75 | $8.69 | 4,623,700 |
| 2017-01-02 | $10.65 | $10.65 | $10.65 | $10.65 | $8.61 | 0 |
| 2016-12-30 | $10.74 | $10.74 | $10.52 | $10.65 | $8.61 | 4,104,670 |
| 2016-12-29 | $10.91 | $11.00 | $10.67 | $10.68 | $8.64 | 8,670,000 |
| 2016-12-28 | $10.98 | $11.22 | $10.89 | $10.98 | $8.88 | 6,147,500 |
| 2016-12-27 | $10.88 | $11.05 | $10.88 | $11.02 | $8.91 | 3,954,300 |
| 2016-12-26 | $10.81 | $10.94 | $10.72 | $10.93 | $8.84 | 4,475,070 |
| 2016-12-23 | $11.05 | $11.07 | $10.75 | $10.86 | $8.78 | 5,264,840 |
| 2016-12-22 | $11.04 | $11.09 | $10.95 | $11.02 | $8.91 | 3,515,050 |
| 2016-12-21 | $11.02 | $11.09 | $10.95 | $11.08 | $8.96 | 4,269,820 |
| 2016-12-20 | $11.09 | $11.15 | $10.85 | $10.98 | $8.88 | 4,682,640 |
| 2016-12-19 | $11.32 | $11.32 | $11.05 | $11.08 | $8.96 | 6,680,970 |
| 2016-12-16 | $11.48 | $11.48 | $11.18 | $11.32 | $9.15 | 6,339,710 |
| 2016-12-15 | $11.35 | $11.70 | $11.26 | $11.40 | $9.22 | 5,688,350 |
| 2016-12-14 | $11.33 | $11.55 | $11.14 | $11.38 | $9.20 | 8,276,930 |
| 2016-12-13 | $11.60 | $11.65 | $11.11 | $11.23 | $9.08 | 13,436,400 |
| 2016-12-12 | $12.20 | $12.30 | $11.58 | $11.65 | $9.42 | 14,087,670 |
| 2016-12-09 | $11.90 | $12.25 | $11.85 | $12.19 | $9.86 | 11,631,190 |
| 2016-12-08 | $12.20 | $12.32 | $11.85 | $11.90 | $9.62 | 10,107,680 |
| 2016-12-07 | $11.81 | $12.18 | $11.78 | $12.13 | $9.81 | 11,035,250 |
| 2016-12-06 | $11.83 | $11.91 | $11.74 | $11.85 | $9.58 | 4,242,900 |
| 2016-12-05 | $11.75 | $11.90 | $11.60 | $11.83 | $9.57 | 5,327,570 |
| 2016-12-02 | $12.16 | $12.25 | $11.80 | $11.88 | $9.61 | 11,266,760 |
| 2016-12-01 | $12.00 | $12.19 | $11.88 | $12.18 | $9.85 | 11,629,070 |
| 2016-11-30 | $11.90 | $12.01 | $11.70 | $11.99 | $9.69 | 10,053,380 |
| 2016-11-29 | $12.15 | $12.35 | $11.87 | $11.95 | $9.66 | 14,524,210 |
| 2016-11-28 | $12.16 | $12.31 | $12.03 | $12.17 | $9.84 | 20,746,080 |
| 2016-11-25 | $11.75 | $12.20 | $11.62 | $12.17 | $9.84 | 26,978,590 |
| 2016-11-24 | $11.60 | $11.74 | $11.60 | $11.70 | $9.46 | 10,261,920 |
| 2016-11-23 | $11.71 | $11.98 | $11.58 | $11.67 | $9.44 | 19,372,200 |
| 2016-11-22 | $11.70 | $11.87 | $11.62 | $11.76 | $9.51 | 17,018,280 |
| 2016-11-21 | $11.65 | $11.88 | $11.56 | $11.75 | $9.50 | 24,213,380 |
| 2016-11-18 | $11.44 | $11.60 | $11.38 | $11.57 | $9.35 | 12,107,340 |
| 2016-11-17 | $11.46 | $11.48 | $11.30 | $11.46 | $9.27 | 10,362,070 |
| 2016-11-16 | $11.49 | $11.54 | $11.40 | $11.47 | $9.27 | 10,971,970 |
| 2016-11-15 | $11.56 | $11.65 | $11.40 | $11.50 | $9.30 | 14,362,460 |
| 2016-11-14 | $11.68 | $11.74 | $11.48 | $11.55 | $9.34 | 20,829,370 |
| 2016-11-11 | $11.49 | $11.84 | $11.40 | $11.79 | $9.53 | 19,232,510 |
| 2016-11-10 | $11.54 | $11.89 | $11.48 | $11.49 | $9.29 | 23,307,230 |
| 2016-11-09 | $11.54 | $11.64 | $11.25 | $11.48 | $9.28 | 11,475,910 |
| 2016-11-08 | $11.42 | $11.58 | $11.34 | $11.51 | $9.31 | 9,247,530 |
| 2016-11-07 | $11.35 | $11.47 | $11.22 | $11.37 | $9.19 | 9,239,070 |
| 2016-11-04 | $11.50 | $11.58 | $11.27 | $11.35 | $9.18 | 12,163,320 |
| 2016-11-03 | $11.15 | $11.94 | $11.12 | $11.41 | $9.23 | 27,409,610 |
| 2016-11-02 | $11.31 | $11.43 | $11.15 | $11.18 | $9.04 | 9,562,550 |
| 2016-11-01 | $11.20 | $11.36 | $11.12 | $11.34 | $9.17 | 16,579,130 |
| 2016-10-31 | $11.09 | $11.24 | $11.01 | $11.18 | $9.04 | 0 |
| 2016-10-28 | $11.21 | $11.39 | $11.11 | $11.14 | $9.01 | 10,214,410 |
| 2016-10-27 | $11.21 | $11.23 | $11.00 | $11.21 | $9.06 | 9,191,250 |
| 2016-10-26 | $11.18 | $11.51 | $11.10 | $11.26 | $9.10 | 19,442,890 |
| 2016-10-25 | $11.13 | $11.22 | $11.07 | $11.17 | $9.03 | 7,719,060 |
| 2016-10-24 | $10.91 | $11.25 | $10.91 | $11.19 | $9.05 | 19,032,900 |
| 2016-10-21 | $10.92 | $11.05 | $10.80 | $10.94 | $8.85 | 10,075,430 |
| 2016-10-20 | $10.86 | $10.95 | $10.80 | $10.91 | $8.82 | 3,440,720 |
| 2016-10-19 | $10.95 | $11.10 | $10.81 | $10.86 | $8.78 | 7,564,630 |
| 2016-10-18 | $10.76 | $10.97 | $10.70 | $10.94 | $8.85 | 4,275,280 |
| 2016-10-17 | $10.90 | $10.96 | $10.72 | $10.79 | $8.72 | 4,042,590 |
| 2016-10-14 | $11.07 | $11.11 | $10.89 | $10.93 | $8.84 | 7,663,270 |
| 2016-10-13 | $11.10 | $11.12 | $11.02 | $11.09 | $8.97 | 4,915,490 |
| 2016-10-12 | $10.98 | $11.15 | $10.98 | $11.13 | $9.00 | 5,329,440 |
| 2016-10-11 | $11.01 | $11.15 | $11.00 | $11.05 | $8.93 | 5,265,690 |
| 2016-10-10 | $10.91 | $11.12 | $10.81 | $11.10 | $8.97 | 7,460,870 |
| 2016-10-07 | $10.86 | $10.86 | $10.86 | $10.86 | $8.78 | 0 |
| 2016-10-06 | $10.86 | $10.86 | $10.86 | $10.86 | $8.78 | 0 |
| 2016-10-05 | $10.86 | $10.86 | $10.86 | $10.86 | $8.78 | 0 |
| 2016-10-04 | $10.86 | $10.86 | $10.86 | $10.86 | $8.78 | 0 |
| 2016-10-03 | $10.86 | $10.86 | $10.86 | $10.86 | $8.78 | 0 |
| 2016-09-30 | $10.71 | $10.89 | $10.71 | $10.86 | $8.78 | 3,344,600 |
| 2016-09-29 | $10.75 | $10.94 | $10.73 | $10.79 | $8.72 | 4,872,220 |
| 2016-09-28 | $10.78 | $11.05 | $10.68 | $10.76 | $8.70 | 5,491,740 |
| 2016-09-27 | $10.76 | $10.85 | $10.53 | $10.74 | $8.68 | 5,733,110 |
| 2016-09-26 | $10.90 | $10.98 | $10.73 | $10.75 | $8.69 | 4,095,870 |
| 2016-09-23 | $10.97 | $11.01 | $10.87 | $10.95 | $8.85 | 4,398,700 |
| 2016-09-22 | $10.98 | $11.08 | $10.95 | $10.97 | $8.87 | 5,456,420 |
| 2016-09-21 | $10.98 | $11.01 | $10.89 | $10.98 | $8.88 | 4,851,260 |
| 2016-09-20 | $10.95 | $11.03 | $10.87 | $10.98 | $8.88 | 4,645,130 |
| 2016-09-19 | $10.89 | $11.09 | $10.86 | $10.95 | $8.85 | 5,489,110 |
| 2016-09-16 | $10.91 | $10.91 | $10.91 | $10.91 | $8.82 | 0 |
| 2016-09-15 | $10.91 | $10.91 | $10.91 | $10.91 | $8.82 | 0 |
| 2016-09-14 | $10.88 | $10.92 | $10.78 | $10.91 | $8.82 | 3,208,540 |
| 2016-09-13 | $10.88 | $10.95 | $10.81 | $10.92 | $8.83 | 5,427,010 |
| 2016-09-12 | $11.04 | $11.14 | $10.72 | $10.81 | $8.74 | 11,413,410 |
| 2016-09-09 | $11.22 | $11.32 | $11.18 | $11.20 | $9.06 | 6,700,180 |
| 2016-09-08 | $11.22 | $11.30 | $11.10 | $11.18 | $9.04 | 7,754,460 |
| 2016-09-07 | $11.40 | $11.49 | $11.25 | $11.28 | $9.12 | 10,200,550 |
| 2016-09-06 | $11.17 | $11.41 | $11.11 | $11.38 | $9.20 | 10,700,110 |
| 2016-09-05 | $11.05 | $11.27 | $11.03 | $11.16 | $9.02 | 6,438,740 |
| 2016-09-02 | $10.99 | $11.07 | $10.95 | $11.06 | $8.94 | 4,245,180 |
| 2016-09-01 | $11.08 | $11.10 | $11.00 | $11.05 | $8.93 | 4,149,610 |
| 2016-08-31 | $10.98 | $11.06 | $10.96 | $11.05 | $8.93 | 3,510,680 |
| 2016-08-30 | $11.02 | $11.08 | $10.97 | $11.04 | $8.93 | 3,634,970 |
| 2016-08-29 | $11.02 | $11.08 | $10.96 | $11.03 | $8.92 | 3,598,730 |
| 2016-08-26 | $11.00 | $11.08 | $10.91 | $11.02 | $8.91 | 8,235,790 |
| 2016-08-25 | $11.00 | $11.00 | $10.78 | $10.97 | $8.87 | 5,027,910 |
| 2016-08-24 | $11.03 | $11.06 | $10.96 | $10.99 | $8.89 | 3,444,090 |
| 2016-08-23 | $10.91 | $11.05 | $10.84 | $10.99 | $8.89 | 8,125,010 |
| 2016-08-22 | $11.12 | $11.15 | $10.84 | $10.88 | $8.80 | 8,663,030 |
| 2016-08-19 | $11.08 | $11.15 | $10.95 | $11.11 | $8.98 | 7,662,890 |
| 2016-08-18 | $11.12 | $11.46 | $11.03 | $11.12 | $8.99 | 10,820,230 |
| 2016-08-17 | $11.17 | $11.17 | $10.99 | $11.11 | $8.98 | 6,089,820 |
| 2016-08-16 | $11.13 | $11.38 | $11.08 | $11.17 | $9.03 | 13,045,960 |
| 2016-08-15 | $10.81 | $11.18 | $10.73 | $11.14 | $9.01 | 10,192,460 |
| 2016-08-12 | $10.75 | $10.96 | $10.70 | $10.84 | $8.76 | 7,232,950 |
| 2016-08-11 | $10.61 | $11.18 | $10.61 | $10.75 | $8.69 | 18,911,540 |
| 2016-08-10 | $10.64 | $10.69 | $10.56 | $10.65 | $8.61 | 5,643,840 |
| 2016-08-09 | $10.48 | $10.65 | $10.41 | $10.62 | $8.59 | 8,736,280 |
| 2016-08-08 | $10.36 | $10.51 | $10.29 | $10.49 | $8.48 | 6,262,430 |
| 2016-08-05 | $10.44 | $10.56 | $10.34 | $10.39 | $8.40 | 5,655,240 |
| 2016-08-04 | $10.36 | $10.49 | $10.35 | $10.44 | $8.44 | 4,502,690 |
| 2016-08-03 | $10.36 | $10.43 | $10.32 | $10.39 | $8.40 | 4,372,940 |
| 2016-08-02 | $10.34 | $10.53 | $10.31 | $10.41 | $8.42 | 6,452,340 |
| 2016-08-01 | $10.48 | $10.59 | $10.22 | $10.32 | $8.34 | 4,801,570 |
| 2016-07-29 | $10.50 | $10.82 | $10.46 | $10.53 | $8.51 | 12,114,340 |
| 2016-07-28 | $10.59 | $10.67 | $10.30 | $10.50 | $8.49 | 10,350,220 |
| 2016-07-27 | $11.45 | $11.55 | $10.50 | $10.55 | $8.53 | 25,382,890 |
| 2016-07-26 | $11.26 | $11.48 | $11.23 | $11.45 | $9.26 | 11,590,420 |
| 2016-07-25 | $11.30 | $11.31 | $11.10 | $11.22 | $9.07 | 8,001,670 |
| 2016-07-22 | $11.20 | $11.50 | $11.20 | $11.30 | $9.14 | 17,714,050 |
| 2016-07-21 | $11.18 | $11.49 | $11.11 | $11.13 | $9.00 | 16,951,830 |
| 2016-07-20 | $11.00 | $11.29 | $10.93 | $11.24 | $9.09 | 9,557,010 |
| 2016-07-19 | $10.99 | $11.10 | $10.85 | $11.06 | $8.94 | 6,493,530 |
| 2016-07-18 | $11.16 | $11.16 | $10.90 | $10.99 | $8.89 | 6,548,960 |
| 2016-07-15 | $10.96 | $11.45 | $10.96 | $11.14 | $9.01 | 20,878,020 |
| 2016-07-14 | $11.07 | $11.08 | $10.87 | $10.95 | $8.85 | 9,032,580 |
| 2016-07-13 | $10.94 | $11.24 | $10.91 | $11.04 | $8.93 | 18,813,860 |
| 2016-07-12 | $10.66 | $11.09 | $10.62 | $10.96 | $8.86 | 15,413,740 |
| 2016-07-11 | $10.74 | $10.80 | $10.54 | $10.70 | $8.65 | 9,021,370 |
| 2016-07-08 | $10.82 | $10.84 | $10.57 | $10.72 | $8.67 | 10,652,890 |
| 2016-07-07 | $10.68 | $10.86 | $10.51 | $10.82 | $8.75 | 12,971,630 |
| 2016-07-06 | $10.53 | $10.65 | $10.44 | $10.62 | $8.59 | 11,219,160 |
| 2016-07-05 | $10.56 | $10.61 | $10.47 | $10.56 | $8.54 | 8,610,250 |
| 2016-07-04 | $10.24 | $10.62 | $10.23 | $10.54 | $8.52 | 11,271,400 |
| 2016-07-01 | $10.27 | $10.42 | $10.27 | $10.32 | $8.34 | 7,897,900 |
| 2016-06-30 | $10.30 | $10.33 | $10.23 | $10.27 | $8.30 | 6,020,080 |
| 2016-06-29 | $10.39 | $10.40 | $10.20 | $10.25 | $8.29 | 18,393,870 |
| 2016-06-28 | $10.35 | $10.43 | $10.20 | $10.35 | $8.37 | 12,435,130 |
| 2016-06-27 | $10.30 | $10.50 | $10.19 | $10.46 | $8.46 | 9,684,420 |
| 2016-06-24 | $10.51 | $10.66 | $10.20 | $10.33 | $8.35 | 6,125,210 |
| 2016-06-23 | $10.45 | $10.70 | $10.45 | $10.59 | $8.56 | 5,068,330 |
| 2016-06-22 | $10.42 | $10.60 | $10.33 | $10.59 | $8.56 | 3,108,000 |
| 2016-06-21 | $10.65 | $10.73 | $10.41 | $10.50 | $8.49 | 5,900,860 |
| 2016-06-20 | $10.33 | $10.63 | $10.20 | $10.62 | $8.59 | 9,044,760 |
| 2016-06-17 | $10.29 | $10.42 | $10.18 | $10.28 | $8.31 | 4,757,050 |
| 2016-06-16 | $10.73 | $10.78 | $10.30 | $10.34 | $8.36 | 9,271,060 |
| 2016-06-15 | $10.33 | $10.68 | $10.30 | $10.62 | $8.50 | 8,429,500 |
| 2016-06-14 | $10.58 | $10.58 | $10.34 | $10.41 | $8.34 | 4,824,570 |
| 2016-06-13 | $10.84 | $11.05 | $10.51 | $10.54 | $8.44 | 5,324,970 |
| 2016-06-10 | $11.06 | $11.06 | $11.06 | $11.06 | $8.86 | 0 |
| 2016-06-09 | $11.06 | $11.06 | $11.06 | $11.06 | $8.86 | 0 |
| 2016-06-08 | $11.19 | $11.20 | $10.95 | $11.06 | $8.86 | 3,845,460 |
| 2016-06-07 | $11.12 | $11.28 | $11.07 | $11.12 | $8.90 | 4,975,850 |
| 2016-06-06 | $11.27 | $11.44 | $11.17 | $11.26 | $9.02 | 6,046,090 |
| 2016-06-03 | $11.24 | $11.33 | $11.11 | $11.30 | $9.05 | 6,082,830 |
| 2016-06-02 | $11.05 | $11.22 | $10.91 | $11.18 | $8.95 | 7,319,330 |
| 2016-06-01 | $11.01 | $11.01 | $11.01 | $11.01 | $8.82 | 0 |
| 2016-05-31 | $10.53 | $11.17 | $10.43 | $11.01 | $8.82 | 9,783,460 |
| 2016-05-30 | $10.40 | $10.50 | $10.27 | $10.46 | $8.38 | 3,804,920 |
| 2016-05-27 | $10.40 | $10.49 | $10.25 | $10.45 | $8.37 | 6,197,490 |
| 2016-05-26 | $10.46 | $10.51 | $10.19 | $10.43 | $8.35 | 6,144,320 |
| 2016-05-25 | $10.60 | $10.69 | $10.36 | $10.40 | $8.33 | 4,150,530 |
| 2016-05-24 | $10.55 | $10.63 | $10.40 | $10.52 | $8.42 | 4,760,770 |
| 2016-05-23 | $10.43 | $10.66 | $10.40 | $10.57 | $8.46 | 5,697,100 |
| 2016-05-20 | $10.11 | $10.45 | $10.00 | $10.43 | $8.35 | 7,312,900 |
| 2016-05-19 | $10.35 | $10.45 | $10.15 | $10.19 | $8.16 | 6,870,710 |
| 2016-05-18 | $10.50 | $10.55 | $10.20 | $10.35 | $8.29 | 7,353,880 |
| 2016-05-17 | $10.61 | $10.78 | $10.49 | $10.61 | $8.50 | 6,102,680 |
| 2016-05-16 | $10.50 | $10.65 | $10.40 | $10.61 | $8.50 | 4,603,650 |
| 2016-05-13 | $10.50 | $10.74 | $10.35 | $10.52 | $8.42 | 6,913,030 |
| 2016-05-12 | $10.50 | $10.56 | $10.20 | $10.46 | $8.38 | 5,926,340 |
| 2016-05-11 | $10.89 | $10.92 | $10.56 | $10.57 | $8.46 | 6,609,590 |
| 2016-05-10 | $10.70 | $10.90 | $10.67 | $10.76 | $8.62 | 7,238,970 |
| 2016-05-09 | $11.30 | $11.37 | $10.55 | $10.80 | $8.65 | 14,315,920 |
| 2016-05-06 | $12.08 | $12.20 | $11.30 | $11.34 | $9.08 | 10,823,540 |
| 2016-05-05 | $12.08 | $12.14 | $11.88 | $12.08 | $9.67 | 5,940,000 |
| 2016-05-04 | $12.10 | $12.34 | $11.97 | $12.08 | $9.67 | 7,777,200 |
| 2016-05-03 | $11.70 | $12.16 | $11.49 | $12.14 | $9.72 | 9,941,440 |
| 2016-05-02 | $11.68 | $11.68 | $11.68 | $11.68 | $9.35 | 0 |
| 2016-04-29 | $11.76 | $11.89 | $11.65 | $11.68 | $9.35 | 5,323,420 |
| 2016-04-28 | $12.06 | $12.16 | $11.63 | $11.81 | $9.46 | 5,839,450 |
| 2016-04-27 | $12.22 | $12.35 | $12.00 | $12.06 | $9.66 | 7,767,390 |
| 2016-04-26 | $11.81 | $12.34 | $11.71 | $12.22 | $9.79 | 11,029,310 |
| 2016-04-25 | $12.06 | $12.08 | $11.65 | $11.89 | $9.52 | 9,161,070 |
| 2016-04-22 | $11.78 | $12.19 | $11.66 | $12.12 | $9.71 | 13,458,480 |
| 2016-04-21 | $12.13 | $12.24 | $11.71 | $11.78 | $9.43 | 8,313,450 |
| 2016-04-20 | $12.85 | $12.85 | $11.77 | $12.08 | $9.67 | 16,057,140 |
| 2016-04-19 | $13.00 | $13.07 | $12.60 | $12.70 | $10.17 | 9,874,320 |
| 2016-04-18 | $12.96 | $12.96 | $12.60 | $12.89 | $10.32 | 12,855,530 |
| 2016-04-15 | $13.31 | $13.45 | $13.02 | $13.04 | $10.44 | 12,299,720 |
| 2016-04-14 | $13.51 | $13.66 | $13.03 | $13.32 | $10.67 | 16,635,340 |
| 2016-04-13 | $13.55 | $13.67 | $13.10 | $13.32 | $10.67 | 19,882,140 |
| 2016-04-12 | $13.20 | $13.78 | $13.15 | $13.35 | $10.69 | 20,839,720 |
| 2016-04-11 | $12.97 | $13.65 | $12.97 | $13.17 | $10.55 | 26,310,730 |
| 2016-04-08 | $12.50 | $13.15 | $12.34 | $12.71 | $10.18 | 33,466,010 |
| 2016-04-07 | $12.00 | $13.25 | $12.00 | $12.55 | $10.05 | 40,578,880 |
| 2016-04-06 | $11.66 | $12.57 | $11.56 | $12.24 | $9.80 | 33,536,690 |
| 2016-04-05 | $11.56 | $11.83 | $11.35 | $11.68 | $9.35 | 13,486,110 |
| 2016-04-04 | $11.55 | $11.55 | $11.55 | $11.55 | $9.25 | 0 |
| 2016-04-01 | $12.00 | $12.00 | $11.41 | $11.55 | $9.25 | 8,745,880 |
| 2016-03-31 | $11.99 | $12.06 | $11.83 | $11.87 | $9.51 | 9,016,150 |
| 2016-03-30 | $11.71 | $11.96 | $11.57 | $11.95 | $9.57 | 11,378,870 |
| 2016-03-29 | $11.66 | $11.95 | $11.44 | $11.70 | $9.37 | 10,172,100 |
| 2016-03-28 | $12.22 | $12.78 | $11.70 | $11.72 | $9.39 | 20,624,250 |
| 2016-03-25 | $11.58 | $12.30 | $11.51 | $12.17 | $9.75 | 19,846,770 |
| 2016-03-24 | $11.57 | $11.78 | $11.40 | $11.69 | $9.36 | 14,343,440 |
| 2016-03-23 | $11.50 | $11.80 | $11.40 | $11.72 | $9.39 | 10,919,970 |
| 2016-03-22 | $11.55 | $11.83 | $11.25 | $11.64 | $9.32 | 16,709,990 |
| 2016-03-21 | $11.78 | $11.82 | $11.39 | $11.57 | $9.27 | 18,999,340 |
| 2016-03-18 | $11.50 | $11.59 | $11.16 | $11.47 | $9.19 | 21,538,140 |
| 2016-03-17 | $10.73 | $11.56 | $10.56 | $11.25 | $9.01 | 21,898,970 |
| 2016-03-16 | $10.15 | $10.85 | $10.09 | $10.73 | $8.59 | 10,939,420 |
| 2016-03-15 | $10.31 | $10.40 | $10.07 | $10.13 | $8.11 | 7,262,960 |
| 2016-03-14 | $10.25 | $10.62 | $10.25 | $10.39 | $8.32 | 8,734,040 |
| 2016-03-11 | $10.10 | $10.29 | $9.75 | $10.12 | $8.10 | 11,276,930 |
| 2016-03-10 | $10.59 | $10.68 | $10.15 | $10.21 | $8.18 | 6,356,660 |
| 2016-03-09 | $10.61 | $10.83 | $10.41 | $10.54 | $8.44 | 7,119,430 |
| 2016-03-08 | $11.00 | $11.05 | $10.43 | $10.96 | $8.78 | 8,903,980 |
| 2016-03-07 | $10.80 | $11.18 | $10.70 | $10.99 | $8.80 | 11,186,480 |
| 2016-03-04 | $11.15 | $11.25 | $10.48 | $10.57 | $8.46 | 15,834,180 |
| 2016-03-03 | $11.19 | $11.38 | $11.00 | $11.07 | $8.86 | 18,612,890 |
| 2016-03-02 | $10.60 | $11.26 | $10.52 | $11.20 | $8.97 | 20,260,750 |
| 2016-03-01 | $10.40 | $10.78 | $10.06 | $10.67 | $8.54 | 11,834,210 |
| 2016-02-29 | $11.15 | $11.38 | $10.22 | $10.26 | $8.22 | 17,413,940 |
| 2016-02-26 | $11.90 | $11.90 | $11.11 | $11.36 | $9.10 | 16,378,920 |
| 2016-02-25 | $12.18 | $12.18 | $11.27 | $11.68 | $9.35 | 36,268,120 |
| 2016-02-24 | $12.70 | $13.00 | $12.19 | $12.30 | $9.85 | 44,687,460 |
| 2016-02-23 | $11.31 | $12.44 | $11.25 | $12.44 | $9.96 | 34,028,500 |
| 2016-02-22 | $10.48 | $11.31 | $10.48 | $11.31 | $9.06 | 15,801,550 |
| 2016-02-19 | $10.32 | $10.46 | $10.20 | $10.28 | $8.23 | 5,733,140 |
| 2016-02-18 | $10.42 | $10.63 | $10.24 | $10.34 | $8.28 | 8,450,830 |
| 2016-02-17 | $10.23 | $10.49 | $10.06 | $10.37 | $8.30 | 13,040,120 |
| 2016-02-16 | $9.79 | $10.28 | $9.79 | $10.23 | $8.19 | 11,054,970 |
| 2016-02-15 | $9.45 | $9.83 | $9.35 | $9.74 | $7.80 | 8,454,800 |
| 2016-02-12 | $9.81 | $9.81 | $9.81 | $9.81 | $7.86 | 0 |
| 2016-02-11 | $9.81 | $9.81 | $9.81 | $9.81 | $7.86 | 0 |
| 2016-02-10 | $9.81 | $9.81 | $9.81 | $9.81 | $7.86 | 0 |
| 2016-02-09 | $9.81 | $9.81 | $9.81 | $9.81 | $7.86 | 0 |
| 2016-02-08 | $9.81 | $9.81 | $9.81 | $9.81 | $7.86 | 0 |
| 2016-02-05 | $10.01 | $10.35 | $9.79 | $9.81 | $7.86 | 12,757,620 |
| 2016-02-04 | $9.80 | $10.27 | $9.61 | $10.14 | $8.12 | 19,840,150 |
| 2016-02-03 | $9.71 | $9.92 | $9.34 | $9.65 | $7.73 | 11,830,190 |
| 2016-02-02 | $9.78 | $10.09 | $9.51 | $9.92 | $7.94 | 12,430,240 |
| 2016-02-01 | $10.12 | $10.28 | $9.43 | $9.72 | $7.78 | 11,492,870 |
| 2016-01-29 | $9.63 | $10.39 | $9.56 | $10.29 | $8.24 | 15,589,700 |
| 2016-01-28 | $9.42 | $10.29 | $9.28 | $10.03 | $8.03 | 21,581,550 |
| 2016-01-27 | $9.80 | $9.90 | $8.75 | $9.35 | $7.49 | 13,537,360 |
| 2016-01-26 | $9.73 | $10.35 | $9.60 | $9.64 | $7.72 | 25,698,530 |
| 2016-01-25 | $9.49 | $10.27 | $9.40 | $10.00 | $8.01 | 21,383,560 |
| 2016-01-22 | $8.90 | $9.55 | $8.74 | $9.34 | $7.48 | 16,166,230 |
| 2016-01-21 | $9.04 | $9.36 | $8.70 | $8.75 | $7.01 | 9,662,290 |
| 2016-01-20 | $9.48 | $9.60 | $9.19 | $9.27 | $7.42 | 8,213,700 |
| 2016-01-19 | $9.20 | $9.60 | $9.11 | $9.55 | $7.65 | 7,200,760 |
| 2016-01-18 | $8.80 | $9.36 | $8.41 | $9.19 | $7.36 | 6,984,390 |
| 2016-01-15 | $9.73 | $9.73 | $8.98 | $9.03 | $7.23 | 12,218,470 |
| 2016-01-14 | $8.82 | $9.89 | $8.67 | $9.79 | $7.84 | 11,691,380 |
| 2016-01-13 | $9.68 | $9.74 | $9.09 | $9.10 | $7.29 | 6,230,250 |
| 2016-01-12 | $9.72 | $9.93 | $9.15 | $9.64 | $7.72 | 8,965,040 |
| 2016-01-11 | $10.55 | $10.66 | $9.72 | $9.73 | $7.79 | 13,495,860 |
| 2016-01-08 | $10.88 | $10.95 | $10.00 | $10.80 | $8.65 | 9,230,850 |
| 2016-01-07 | $11.35 | $11.35 | $10.39 | $10.40 | $8.33 | 2,479,100 |
| 2016-01-06 | $11.15 | $11.66 | $11.10 | $11.54 | $9.24 | 9,363,140 |
| 2016-01-05 | $10.52 | $11.54 | $10.52 | $11.00 | $8.81 | 11,511,910 |
| 2016-01-04 | $12.59 | $12.68 | $11.35 | $11.36 | $9.10 | 10,135,480 |
| 2016-01-01 | $12.61 | $12.61 | $12.61 | $12.61 | $10.10 | 0 |
| 2015-12-31 | $13.13 | $13.19 | $12.55 | $12.61 | $10.10 | 9,480,720 |
| 2015-12-30 | $13.22 | $13.35 | $13.07 | $13.11 | $10.50 | 6,352,600 |
| 2015-12-29 | $13.00 | $13.25 | $12.99 | $13.21 | $10.58 | 5,093,100 |
| 2015-12-28 | $13.18 | $13.55 | $13.00 | $13.02 | $10.43 | 11,165,340 |
| 2015-12-25 | $13.24 | $13.37 | $13.06 | $13.20 | $10.57 | 9,893,020 |
| 2015-12-24 | $13.71 | $13.74 | $12.95 | $13.19 | $10.56 | 19,834,080 |
| 2015-12-23 | $14.45 | $14.50 | $13.75 | $13.80 | $11.05 | 18,033,190 |
| 2015-12-22 | $14.45 | $14.64 | $14.30 | $14.43 | $11.56 | 13,618,270 |
| 2015-12-21 | $14.40 | $14.57 | $14.08 | $14.33 | $11.48 | 27,746,350 |
| 2015-12-18 | $13.80 | $14.38 | $13.70 | $14.37 | $11.51 | 27,094,210 |
| 2015-12-17 | $13.70 | $13.83 | $13.61 | $13.78 | $11.04 | 16,388,760 |
| 2015-12-16 | $14.12 | $14.12 | $13.49 | $13.57 | $10.87 | 11,319,220 |
| 2015-12-15 | $13.78 | $14.24 | $13.71 | $13.83 | $11.08 | 14,442,440 |
| 2015-12-14 | $13.61 | $13.93 | $13.52 | $13.77 | $11.03 | 9,102,850 |
| 2015-12-11 | $13.95 | $14.00 | $13.56 | $13.75 | $11.01 | 7,196,270 |
| 2015-12-10 | $13.72 | $13.99 | $13.61 | $13.68 | $10.96 | 11,274,690 |
| 2015-12-09 | $13.96 | $14.26 | $13.52 | $13.90 | $11.13 | 21,751,140 |
| 2015-12-08 | $14.47 | $14.56 | $13.88 | $13.95 | $11.17 | 23,449,840 |
| 2015-12-07 | $13.95 | $14.54 | $13.84 | $14.40 | $11.53 | 32,937,720 |
| 2015-12-04 | $13.95 | $14.13 | $13.50 | $14.10 | $11.29 | 19,420,730 |
| 2015-12-03 | $13.80 | $14.41 | $13.51 | $13.95 | $11.17 | 21,799,250 |
| 2015-12-02 | $14.30 | $14.54 | $13.48 | $14.03 | $11.24 | 28,400,320 |
| 2015-12-01 | $14.00 | $14.26 | $13.50 | $14.19 | $11.36 | 20,961,500 |
| 2015-11-30 | $13.40 | $14.26 | $13.00 | $14.13 | $11.32 | 38,359,910 |
| 2015-11-27 | $13.47 | $13.95 | $12.96 | $13.41 | $10.74 | 37,815,130 |
| 2015-11-26 | $13.08 | $13.88 | $12.92 | $13.64 | $10.92 | 43,323,550 |
| 2015-11-25 | $12.46 | $13.07 | $12.18 | $12.98 | $10.39 | 35,879,240 |
| 2015-11-24 | $11.82 | $12.50 | $11.81 | $12.43 | $9.95 | 34,512,750 |
| 2015-11-23 | $11.52 | $12.20 | $11.51 | $11.90 | $9.53 | 26,172,970 |
| 2015-11-20 | $11.68 | $11.84 | $11.58 | $11.60 | $9.29 | 19,066,160 |
| 2015-11-19 | $11.48 | $11.80 | $11.31 | $11.71 | $9.38 | 21,352,120 |
| 2015-11-18 | $12.00 | $12.09 | $11.31 | $11.40 | $9.13 | 28,214,110 |
| 2015-11-17 | $12.55 | $12.60 | $11.91 | $12.00 | $9.61 | 33,757,240 |
| 2015-11-16 | $11.87 | $12.47 | $11.63 | $12.42 | $9.95 | 29,873,670 |
| 2015-11-13 | $11.57 | $12.18 | $11.51 | $11.90 | $9.53 | 35,162,100 |
| 2015-11-12 | $11.40 | $11.92 | $11.27 | $11.79 | $9.44 | 32,992,720 |
| 2015-11-11 | $11.36 | $11.42 | $11.14 | $11.37 | $9.11 | 21,689,120 |
| 2015-11-10 | $11.48 | $11.86 | $10.92 | $11.08 | $8.87 | 34,995,710 |
| 2015-11-09 | $11.81 | $11.81 | $11.46 | $11.69 | $9.36 | 24,088,190 |
| 2015-11-06 | $11.43 | $11.90 | $11.41 | $11.81 | $9.46 | 20,276,050 |
| 2015-11-05 | $11.51 | $11.68 | $11.32 | $11.41 | $9.14 | 26,329,390 |
| 2015-11-04 | $10.88 | $11.53 | $10.86 | $11.51 | $9.22 | 22,752,720 |
| 2015-11-03 | $10.88 | $10.96 | $10.50 | $10.65 | $8.53 | 18,082,800 |
| 2015-11-02 | $11.00 | $11.24 | $10.80 | $10.91 | $8.74 | 15,439,260 |
| 2015-10-30 | $11.46 | $11.75 | $11.10 | $11.41 | $9.14 | 13,955,020 |
| 2015-10-29 | $11.50 | $11.76 | $11.46 | $11.53 | $9.23 | 16,780,480 |
| 2015-10-28 | $11.75 | $12.00 | $11.36 | $11.45 | $9.17 | 22,231,390 |
| 2015-10-27 | $11.97 | $12.28 | $11.25 | $12.03 | $9.63 | 38,387,450 |
| 2015-10-26 | $11.97 | $12.60 | $11.61 | $12.33 | $9.87 | 61,814,800 |
| 2015-10-23 | $11.59 | $11.59 | $11.59 | $11.59 | $9.28 | 8,214,720 |
| 2015-10-22 | $10.25 | $10.54 | $10.24 | $10.54 | $8.44 | 14,498,500 |
| 2015-10-21 | $10.49 | $10.54 | $9.51 | $9.58 | $7.67 | 29,600,450 |
| 2015-10-20 | $9.91 | $10.44 | $9.89 | $10.36 | $8.30 | 29,488,370 |
| 2015-10-19 | $9.97 | $10.13 | $9.75 | $9.93 | $7.95 | 20,421,260 |
| 2015-10-16 | $10.20 | $10.31 | $9.81 | $10.05 | $8.05 | 33,813,190 |
| 2015-10-15 | $9.64 | $10.32 | $9.51 | $10.17 | $8.14 | 21,321,310 |
| 2015-10-14 | $9.56 | $10.00 | $9.49 | $9.62 | $7.70 | 19,794,700 |
| 2015-10-13 | $9.51 | $9.66 | $9.41 | $9.59 | $7.68 | 14,165,620 |
| 2015-10-12 | $9.10 | $9.89 | $9.05 | $9.49 | $7.60 | 26,491,660 |
| 2015-10-09 | $8.78 | $9.10 | $8.73 | $9.05 | $7.25 | 16,233,070 |
| 2015-10-08 | $8.66 | $9.15 | $8.54 | $8.79 | $7.04 | 19,499,530 |
| 2015-10-07 | $8.32 | $8.32 | $8.32 | $8.32 | $6.66 | 0 |
| 2015-10-06 | $8.32 | $8.32 | $8.32 | $8.32 | $6.66 | 0 |
| 2015-10-05 | $8.32 | $8.32 | $8.32 | $8.32 | $6.66 | 0 |
| 2015-10-02 | $8.32 | $8.32 | $8.32 | $8.32 | $6.66 | 0 |
| 2015-10-01 | $8.32 | $8.32 | $8.32 | $8.32 | $6.66 | 0 |
| 2015-09-30 | $8.34 | $8.37 | $8.14 | $8.32 | $6.66 | 7,829,320 |
| 2015-09-29 | $8.50 | $8.69 | $8.21 | $8.24 | $6.60 | 13,176,890 |
| 2015-09-28 | $8.30 | $8.77 | $8.26 | $8.73 | $6.99 | 9,457,000 |
| 2015-09-25 | $8.60 | $8.65 | $8.10 | $8.33 | $6.67 | 10,546,230 |
| 2015-09-24 | $8.49 | $8.98 | $8.45 | $8.61 | $6.89 | 15,845,950 |
| 2015-09-23 | $8.69 | $8.83 | $8.32 | $8.41 | $6.73 | 18,391,160 |
| 2015-09-22 | $8.70 | $8.89 | $8.64 | $8.83 | $7.07 | 16,880,680 |
| 2015-09-21 | $8.19 | $8.99 | $8.13 | $8.70 | $6.97 | 18,951,350 |
| 2015-09-18 | $8.27 | $8.40 | $8.10 | $8.29 | $6.64 | 11,259,410 |
| 2015-09-17 | $8.39 | $8.73 | $8.08 | $8.14 | $6.52 | 22,076,430 |
| 2015-09-16 | $7.85 | $8.54 | $7.63 | $8.54 | $6.84 | 23,335,950 |
| 2015-09-15 | $8.26 | $8.40 | $7.76 | $7.76 | $6.21 | 17,853,060 |
| 2015-09-14 | $9.60 | $9.68 | $8.62 | $8.62 | $6.90 | 23,773,280 |
| 2015-09-11 | $9.60 | $9.72 | $9.46 | $9.58 | $7.67 | 15,245,640 |
| 2015-09-10 | $9.48 | $9.93 | $9.40 | $9.66 | $7.74 | 19,905,880 |
| 2015-09-09 | $9.70 | $10.22 | $9.41 | $9.68 | $7.75 | 49,195,160 |
| 2015-09-08 | $9.23 | $9.74 | $8.81 | $9.65 | $7.73 | 11,512,820 |
| 2015-09-07 | $9.30 | $10.04 | $9.00 | $9.19 | $7.36 | 22,427,440 |
| 2015-09-04 | $9.18 | $9.18 | $9.18 | $9.18 | $7.35 | 0 |
| 2015-09-03 | $9.18 | $9.18 | $9.18 | $9.18 | $7.35 | 0 |
| 2015-09-02 | $8.20 | $9.29 | $8.20 | $9.18 | $7.35 | 19,841,810 |
| 2015-09-01 | $9.85 | $9.85 | $8.87 | $8.87 | $7.10 | 17,634,010 |
| 2015-08-31 | $10.03 | $10.42 | $9.82 | $9.85 | $7.89 | 19,899,740 |
| 2015-08-28 | $9.29 | $9.99 | $9.28 | $9.99 | $8.00 | 21,031,440 |
| 2015-08-27 | $8.95 | $9.50 | $8.48 | $9.08 | $7.27 | 19,348,900 |
| 2015-08-26 | $9.76 | $10.26 | $8.71 | $8.71 | $6.98 | 18,667,550 |
| 2015-08-25 | $9.68 | $9.87 | $9.68 | $9.68 | $7.75 | 11,346,220 |
| 2015-08-24 | $11.01 | $11.36 | $10.76 | $10.76 | $8.62 | 9,218,310 |
| 2015-08-21 | $13.15 | $13.15 | $11.65 | $11.96 | $9.58 | 20,135,870 |
| 2015-08-20 | $12.85 | $13.10 | $12.13 | $12.26 | $9.82 | 11,737,850 |
| 2015-08-19 | $12.51 | $13.61 | $11.93 | $13.19 | $10.56 | 18,812,200 |
| 2015-08-18 | $14.82 | $14.85 | $13.26 | $13.26 | $10.62 | 22,002,340 |
| 2015-08-17 | $14.54 | $14.75 | $14.29 | $14.73 | $11.80 | 18,215,430 |
| 2015-08-14 | $14.50 | $14.89 | $14.20 | $14.48 | $11.60 | 23,381,670 |
| 2015-08-13 | $13.82 | $13.82 | $13.82 | $13.82 | $11.07 | 0 |
| 2015-08-12 | $13.87 | $14.21 | $13.70 | $13.82 | $11.07 | 11,844,940 |
| 2015-08-11 | $14.45 | $14.67 | $13.99 | $14.15 | $11.33 | 19,205,640 |
| 2015-08-10 | $13.49 | $14.59 | $13.42 | $14.48 | $11.60 | 19,816,740 |
| 2015-08-07 | $12.86 | $13.47 | $12.86 | $13.37 | $10.71 | 16,342,630 |
| 2015-08-06 | $12.66 | $12.99 | $12.38 | $12.87 | $10.31 | 11,495,860 |
| 2015-08-05 | $13.34 | $13.68 | $12.86 | $12.96 | $10.38 | 17,146,370 |
| 2015-08-04 | $12.20 | $13.37 | $12.20 | $13.32 | $10.67 | 16,385,150 |
| 2015-08-03 | $13.00 | $13.24 | $11.90 | $12.20 | $9.77 | 21,734,540 |
| 2015-07-31 | $13.01 | $13.43 | $12.85 | $12.96 | $10.38 | 15,645,180 |
| 2015-07-30 | $13.69 | $13.90 | $12.92 | $13.10 | $10.49 | 18,514,640 |
| 2015-07-29 | $13.01 | $14.00 | $12.59 | $13.77 | $11.03 | 23,022,560 |
| 2015-07-28 | $12.53 | $14.08 | $12.31 | $12.92 | $10.35 | 28,226,810 |
| 2015-07-27 | $15.16 | $15.79 | $13.68 | $13.68 | $10.96 | 29,987,200 |
| 2015-07-24 | $15.28 | $16.30 | $14.80 | $15.20 | $12.17 | 38,696,810 |
| 2015-07-23 | $13.55 | $14.82 | $13.21 | $14.82 | $11.87 | 21,264,950 |
| 2015-07-22 | $13.53 | $14.00 | $12.88 | $13.47 | $10.79 | 22,677,930 |
| 2015-07-21 | $12.52 | $13.90 | $12.40 | $13.72 | $10.99 | 22,843,610 |
| 2015-07-20 | $12.72 | $13.36 | $12.50 | $12.86 | $10.30 | 30,490,470 |
| 2015-07-17 | $12.00 | $12.65 | $11.68 | $12.65 | $10.13 | 25,830,210 |
| 2015-07-16 | $10.51 | $11.78 | $9.96 | $11.50 | $9.21 | 33,008,230 |
| 2015-07-15 | $11.03 | $11.03 | $10.58 | $10.77 | $8.62 | 64,026,690 |
| 2015-07-14 | $10.03 | $10.03 | $10.03 | $10.03 | $8.03 | 491,660 |
| 2015-07-13 | $9.12 | $9.12 | $9.12 | $9.12 | $7.30 | 355,380 |
| 2015-07-10 | $8.29 | $8.29 | $8.29 | $8.29 | $6.64 | 0 |
| 2015-07-09 | $8.29 | $8.29 | $8.29 | $8.29 | $6.64 | 0 |
| 2015-07-08 | $8.06 | $9.80 | $8.06 | $8.29 | $6.64 | 89,345,440 |
| 2015-07-07 | $9.35 | $9.35 | $8.96 | $8.96 | $7.18 | 24,259,310 |
| 2015-07-06 | $12.16 | $12.16 | $9.95 | $9.96 | $7.98 | 42,520,420 |
| 2015-07-03 | $12.00 | $12.27 | $11.05 | $11.05 | $8.85 | 27,223,560 |
| 2015-07-02 | $13.80 | $14.00 | $12.28 | $12.28 | $9.83 | 18,787,140 |
| 2015-07-01 | $14.85 | $15.63 | $13.42 | $13.64 | $10.92 | 29,247,020 |
| 2015-06-30 | $13.01 | $15.08 | $12.49 | $14.88 | $11.92 | 31,594,540 |
| 2015-06-29 | $16.10 | $16.19 | $13.88 | $13.88 | $11.12 | 26,130,970 |
| 2015-06-26 | $16.45 | $16.46 | $15.42 | $15.42 | $12.35 | 23,666,290 |
| 2015-06-25 | $17.57 | $18.28 | $16.75 | $17.13 | $13.72 | 30,132,140 |
| 2015-06-24 | $17.40 | $18.18 | $16.71 | $17.52 | $14.03 | 22,048,070 |
| 2015-06-23 | $17.55 | $17.94 | $15.72 | $17.42 | $13.95 | 17,889,730 |
| 2015-06-22 | $17.46 | $17.46 | $17.46 | $17.46 | $13.98 | 0 |
| 2015-06-19 | $18.50 | $19.20 | $17.40 | $17.46 | $13.98 | 17,662,820 |
| 2015-06-18 | $20.38 | $20.95 | $19.00 | $19.32 | $15.47 | 15,847,920 |