Northern United PublishingMdGrpCompany Ltd (601999) Exchange: SHG
Data as of July 10, 2025
$6.99 ($0.04) 0.58%
Northern United PublishingMdGrpCompany Ltd - Daily Information
Click for more stock information on Northern United PublishingMdGrpCompany Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.95 |
| Previous Close | $6.99 |
| High | $7.01 |
| Low | $6.89 |
| Adjusted Open | $6.95 |
| Previous Adjusted Close | $6.99 |
| Adjusted High | $7.01 |
| Adjusted Low | $6.89 |
About Northern United PublishingMdGrpCompany Ltd (601999)
Northern United Publishing & Media (Group) Company Limited is principally engaged in the publishing and issuing of books, as well as the printing of notes and supply of printing materials. The Company involves in publishing and issuing of ordinary books, text and guide books, audio and video products, as well as periodicals, among others. The Company also operates regular chain books retailing shops. The Company operates its businesses primarily in domestic market, with Liaoning province as its major market.
Invest in Northern United PublishingMdGrpCompany Ltd (601999)
Historical Stock Data for Northern United PublishingMdGrpCompany Ltd (601999)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $6.95 | $7.01 | $6.89 | $6.99 | $6.99 | 5,008,300 |
| 2025-06-27 | $6.88 | $6.98 | $6.85 | $6.95 | $6.95 | 6,056,840 |
| 2025-06-26 | $6.87 | $6.96 | $6.78 | $6.90 | $6.90 | 6,899,310 |
| 2025-06-25 | $6.94 | $6.94 | $6.79 | $6.87 | $6.87 | 5,169,900 |
| 2025-06-24 | $6.71 | $7.02 | $6.68 | $6.87 | $6.87 | 6,898,700 |
| 2025-06-23 | $6.50 | $6.70 | $6.50 | $6.67 | $6.67 | 5,806,950 |
| 2025-06-20 | $6.68 | $6.69 | $6.51 | $6.54 | $6.54 | 5,468,380 |
| 2025-06-19 | $6.71 | $6.82 | $6.64 | $6.69 | $6.69 | 7,151,700 |
| 2025-06-18 | $6.77 | $6.83 | $6.65 | $6.70 | $6.70 | 4,562,000 |
| 2025-06-17 | $6.88 | $6.89 | $6.77 | $6.80 | $6.80 | 4,502,900 |
| 2025-06-13 | $6.91 | $6.94 | $6.71 | $6.76 | $6.76 | 7,820,900 |
| 2025-06-12 | $6.89 | $7.01 | $6.82 | $6.95 | $6.95 | 7,270,300 |
| 2025-06-11 | $6.79 | $6.91 | $6.79 | $6.89 | $6.89 | 5,049,540 |
| 2025-06-10 | $6.82 | $6.85 | $6.69 | $6.81 | $6.81 | 5,874,100 |
| 2025-06-09 | $6.79 | $6.83 | $6.76 | $6.80 | $6.80 | 5,393,900 |
| 2025-06-06 | $6.75 | $6.83 | $6.70 | $6.78 | $6.78 | 4,834,800 |
| 2025-06-05 | $6.80 | $6.87 | $6.74 | $6.77 | $6.77 | 5,615,300 |
| 2025-06-04 | $6.69 | $6.82 | $6.69 | $6.80 | $6.80 | 6,165,800 |
| 2025-06-03 | $6.57 | $6.78 | $6.53 | $6.71 | $6.71 | 7,443,300 |
| 2025-05-30 | $6.75 | $6.85 | $6.59 | $6.61 | $6.61 | 7,348,200 |
| 2025-05-29 | $6.54 | $6.70 | $6.50 | $6.68 | $6.68 | 6,739,800 |
| 2025-05-28 | $6.56 | $6.59 | $6.47 | $6.55 | $6.55 | 4,184,000 |
| 2025-05-27 | $6.47 | $6.57 | $6.42 | $6.57 | $6.57 | 5,388,400 |
| 2025-05-26 | $6.30 | $6.53 | $6.30 | $6.49 | $6.49 | 6,503,200 |
| 2025-05-23 | $6.45 | $6.50 | $6.31 | $6.31 | $6.31 | 5,312,000 |
| 2025-05-22 | $6.54 | $6.57 | $6.41 | $6.47 | $6.47 | 3,918,000 |
| 2025-05-21 | $6.63 | $6.64 | $6.51 | $6.54 | $6.54 | 3,856,500 |
| 2025-05-20 | $6.54 | $6.61 | $6.47 | $6.60 | $6.60 | 5,439,100 |
| 2025-05-19 | $6.40 | $6.55 | $6.38 | $6.54 | $6.54 | 7,792,800 |
| 2025-05-16 | $6.37 | $6.47 | $6.35 | $6.40 | $6.40 | 4,669,600 |
| 2025-05-15 | $6.40 | $6.40 | $6.32 | $6.37 | $6.37 | 3,829,110 |
| 2025-05-14 | $6.38 | $6.44 | $6.33 | $6.40 | $6.40 | 4,898,100 |
| 2025-05-13 | $6.42 | $6.48 | $6.37 | $6.40 | $6.40 | 4,484,200 |
| 2025-05-12 | $6.44 | $6.48 | $6.37 | $6.42 | $6.42 | 4,801,300 |
| 2025-05-09 | $6.53 | $6.53 | $6.40 | $6.44 | $6.44 | 6,203,880 |
| 2025-05-08 | $6.42 | $6.54 | $6.37 | $6.53 | $6.53 | 5,690,410 |
| 2025-05-07 | $6.40 | $6.44 | $6.35 | $6.43 | $6.43 | 5,655,610 |
| 2025-05-06 | $6.28 | $6.38 | $6.28 | $6.37 | $6.37 | 6,488,200 |
| 2025-04-30 | $6.22 | $6.38 | $6.22 | $6.27 | $6.27 | 5,507,820 |
| 2025-04-29 | $6.15 | $6.31 | $6.11 | $6.24 | $6.24 | 7,754,400 |
| 2025-04-28 | $6.38 | $6.38 | $6.11 | $6.19 | $6.19 | 9,032,700 |
| 2025-04-25 | $6.30 | $6.42 | $6.30 | $6.37 | $6.37 | 5,807,400 |
| 2025-04-24 | $6.33 | $6.38 | $6.27 | $6.30 | $6.30 | 5,727,900 |
| 2025-04-23 | $6.41 | $6.49 | $6.33 | $6.37 | $6.37 | 5,045,200 |
| 2025-04-22 | $6.38 | $6.45 | $6.35 | $6.41 | $6.41 | 5,873,000 |
| 2025-04-21 | $6.22 | $6.46 | $6.19 | $6.39 | $6.39 | 7,449,040 |
| 2025-04-18 | $6.25 | $6.28 | $6.16 | $6.26 | $6.26 | 5,965,340 |
| 2025-04-17 | $6.11 | $6.28 | $6.08 | $6.25 | $6.25 | 6,015,000 |
| 2025-04-16 | $6.20 | $6.36 | $6.08 | $6.18 | $6.18 | 9,420,900 |
| 2025-04-15 | $6.15 | $6.27 | $6.11 | $6.24 | $6.24 | 7,178,700 |
| 2025-04-14 | $6.04 | $6.23 | $6.04 | $6.17 | $6.17 | 9,360,600 |
| 2025-04-11 | $6.18 | $6.25 | $6.00 | $6.00 | $6.00 | 17,129,500 |
| 2025-04-10 | $5.97 | $6.33 | $5.92 | $6.18 | $6.18 | 27,948,600 |
| 2025-04-09 | $5.55 | $5.78 | $5.21 | $5.75 | $5.75 | 12,414,900 |
| 2025-04-08 | $5.61 | $5.85 | $5.57 | $5.72 | $5.72 | 12,483,800 |
| 2025-04-07 | $6.20 | $6.20 | $5.75 | $5.75 | $5.75 | 12,870,800 |
| 2025-04-03 | $6.27 | $6.49 | $6.25 | $6.39 | $6.39 | 7,776,900 |
| 2025-04-02 | $6.28 | $6.39 | $6.28 | $6.31 | $6.31 | 4,837,700 |
| 2025-04-01 | $6.17 | $6.38 | $6.17 | $6.28 | $6.28 | 7,760,900 |
| 2025-03-31 | $6.20 | $6.28 | $6.10 | $6.18 | $6.18 | 8,113,000 |
| 2025-03-28 | $6.28 | $6.35 | $6.19 | $6.28 | $6.28 | 9,378,600 |
| 2025-03-27 | $6.25 | $6.34 | $6.13 | $6.28 | $6.28 | 11,842,340 |
| 2025-03-26 | $6.19 | $6.33 | $6.13 | $6.28 | $6.28 | 12,628,780 |
| 2025-03-25 | $6.60 | $6.63 | $6.17 | $6.24 | $6.24 | 35,868,050 |
| 2025-03-24 | $6.63 | $6.96 | $6.44 | $6.82 | $6.82 | 22,204,950 |
| 2025-03-21 | $6.76 | $6.76 | $6.56 | $6.59 | $6.59 | 5,402,200 |
| 2025-03-20 | $6.77 | $6.78 | $6.69 | $6.70 | $6.70 | 4,225,600 |
| 2025-03-19 | $6.88 | $6.88 | $6.73 | $6.77 | $6.77 | 5,060,100 |
| 2025-03-18 | $6.83 | $6.88 | $6.74 | $6.85 | $6.85 | 4,368,500 |
| 2025-03-17 | $6.89 | $6.90 | $6.79 | $6.80 | $6.80 | 4,765,800 |
| 2025-03-14 | $6.69 | $6.87 | $6.60 | $6.86 | $6.86 | 6,144,670 |
| 2025-03-13 | $6.76 | $6.80 | $6.57 | $6.68 | $6.68 | 4,582,600 |
| 2025-03-12 | $6.67 | $6.84 | $6.67 | $6.81 | $6.81 | 5,241,200 |
| 2025-03-11 | $6.58 | $6.68 | $6.55 | $6.68 | $6.68 | 3,221,800 |
| 2025-03-10 | $6.67 | $6.71 | $6.56 | $6.63 | $6.63 | 4,476,200 |
| 2025-03-07 | $6.71 | $6.76 | $6.64 | $6.69 | $6.69 | 4,531,300 |
| 2025-03-06 | $6.50 | $6.73 | $6.49 | $6.68 | $6.68 | 5,881,700 |
| 2025-03-05 | $6.55 | $6.55 | $6.41 | $6.48 | $6.48 | 4,016,400 |
| 2025-03-04 | $6.44 | $6.59 | $6.44 | $6.56 | $6.56 | 3,718,100 |
| 2025-03-03 | $6.52 | $6.62 | $6.41 | $6.49 | $6.49 | 4,465,200 |
| 2025-02-28 | $6.64 | $6.66 | $6.44 | $6.46 | $6.46 | 5,903,300 |
| 2025-02-27 | $6.73 | $6.81 | $6.60 | $6.67 | $6.67 | 6,477,830 |
| 2025-02-26 | $6.75 | $6.88 | $6.71 | $6.73 | $6.73 | 4,769,300 |
| 2025-02-25 | $6.77 | $6.85 | $6.71 | $6.75 | $6.75 | 4,769,990 |
| 2025-02-24 | $6.89 | $6.93 | $6.74 | $6.85 | $6.85 | 6,728,010 |
| 2025-02-20 | $6.84 | $7.22 | $6.83 | $6.90 | $6.90 | 10,634,440 |
| 2025-02-19 | $6.75 | $6.87 | $6.68 | $6.86 | $6.86 | 6,669,700 |
| 2025-02-18 | $6.99 | $7.01 | $6.67 | $6.70 | $6.70 | 8,413,720 |
| 2025-02-17 | $7.00 | $7.06 | $6.91 | $6.98 | $6.98 | 5,559,220 |
| 2025-02-14 | $7.06 | $7.06 | $6.90 | $7.00 | $7.00 | 6,777,360 |
| 2025-02-13 | $7.07 | $7.15 | $6.97 | $7.02 | $7.02 | 8,244,460 |
| 2025-02-12 | $7.09 | $7.33 | $6.98 | $7.07 | $7.07 | 13,376,140 |
| 2025-02-11 | $6.99 | $7.03 | $6.85 | $7.01 | $7.01 | 7,555,870 |
| 2025-02-10 | $6.71 | $6.98 | $6.68 | $6.97 | $6.97 | 8,426,470 |
| 2025-02-07 | $6.69 | $6.78 | $6.60 | $6.66 | $6.66 | 7,194,700 |
| 2025-02-06 | $6.68 | $6.72 | $6.61 | $6.68 | $6.68 | 5,532,400 |
| 2025-02-05 | $6.55 | $6.71 | $6.53 | $6.70 | $6.70 | 6,460,500 |
| 2025-01-27 | $6.49 | $6.61 | $6.44 | $6.52 | $6.52 | 6,108,570 |
| 2025-01-24 | $6.35 | $6.45 | $6.23 | $6.45 | $6.45 | 6,735,440 |
| 2025-01-23 | $6.25 | $6.40 | $6.22 | $6.32 | $6.32 | 6,807,800 |
| 2025-01-22 | $6.28 | $6.28 | $6.17 | $6.18 | $6.18 | 4,078,200 |
| 2025-01-21 | $6.38 | $6.41 | $6.23 | $6.28 | $6.28 | 5,367,680 |
| 2025-01-20 | $6.23 | $6.37 | $6.16 | $6.35 | $6.35 | 5,869,800 |
| 2025-01-17 | $6.23 | $6.25 | $6.14 | $6.20 | $6.20 | 4,500,370 |
| 2025-01-16 | $6.17 | $6.37 | $6.17 | $6.28 | $6.28 | 6,138,700 |
| 2025-01-15 | $6.14 | $6.26 | $6.12 | $6.22 | $6.22 | 6,708,300 |
| 2025-01-14 | $5.92 | $6.14 | $5.87 | $6.14 | $6.14 | 7,388,700 |
| 2025-01-13 | $5.81 | $5.89 | $5.68 | $5.86 | $5.86 | 5,041,080 |
| 2025-01-09 | $5.99 | $6.13 | $5.98 | $6.08 | $6.08 | 5,340,200 |
| 2025-01-08 | $5.99 | $6.09 | $5.85 | $6.03 | $6.03 | 5,574,800 |
| 2025-01-07 | $5.82 | $6.03 | $5.82 | $6.01 | $6.01 | 5,203,900 |
| 2025-01-06 | $5.97 | $6.04 | $5.72 | $5.94 | $5.94 | 8,206,600 |
| 2025-01-03 | $6.29 | $6.33 | $5.93 | $5.98 | $5.98 | 9,891,860 |
| 2025-01-02 | $6.26 | $6.46 | $6.20 | $6.29 | $6.29 | 8,155,840 |
| 2024-12-31 | $6.48 | $6.59 | $6.27 | $6.27 | $6.27 | 11,328,900 |
| 2024-12-30 | $6.68 | $6.69 | $6.43 | $6.49 | $6.49 | 8,322,620 |
| 2024-12-27 | $6.63 | $6.77 | $6.54 | $6.70 | $6.70 | 7,657,000 |
| 2024-12-26 | $6.73 | $6.95 | $6.61 | $6.64 | $6.64 | 9,936,500 |
| 2024-12-25 | $6.68 | $6.93 | $6.58 | $6.78 | $6.78 | 16,847,320 |
| 2024-12-24 | $6.61 | $6.71 | $6.40 | $6.68 | $6.68 | 14,570,620 |
| 2024-12-23 | $7.20 | $7.20 | $6.55 | $6.58 | $6.58 | 19,806,300 |
| 2024-12-20 | $7.49 | $7.55 | $7.17 | $7.19 | $7.19 | 18,925,640 |
| 2024-12-19 | $7.57 | $7.65 | $7.15 | $7.53 | $7.53 | 25,543,700 |
| 2024-12-18 | $7.70 | $7.98 | $7.39 | $7.53 | $7.53 | 29,625,670 |
| 2024-12-17 | $7.88 | $7.90 | $7.27 | $7.41 | $7.41 | 36,647,020 |
| 2024-12-16 | $7.76 | $8.47 | $7.68 | $7.98 | $7.98 | 45,325,100 |
| 2024-12-13 | $7.54 | $8.08 | $7.50 | $7.70 | $7.70 | 23,134,630 |
| 2024-12-12 | $7.53 | $7.66 | $7.38 | $7.60 | $7.60 | 14,477,510 |
| 2024-12-11 | $7.27 | $7.73 | $7.24 | $7.53 | $7.53 | 16,971,250 |
| 2024-12-10 | $7.47 | $7.55 | $7.29 | $7.30 | $7.30 | 18,304,010 |
| 2024-12-09 | $7.37 | $7.52 | $7.26 | $7.30 | $7.30 | 31,059,000 |
| 2024-12-06 | $7.00 | $7.70 | $7.00 | $7.54 | $7.54 | 34,429,230 |
| 2024-12-05 | $6.79 | $7.01 | $6.79 | $7.00 | $7.00 | 8,122,000 |
| 2024-12-04 | $7.10 | $7.10 | $6.78 | $6.83 | $6.83 | 8,383,600 |
| 2024-12-03 | $7.09 | $7.20 | $7.00 | $7.07 | $7.07 | 7,897,600 |
| 2024-12-02 | $6.95 | $7.15 | $6.92 | $7.08 | $7.08 | 9,946,700 |
| 2024-11-29 | $7.04 | $7.10 | $6.92 | $6.95 | $6.95 | 8,839,500 |
| 2024-11-28 | $7.07 | $7.22 | $6.97 | $7.02 | $7.02 | 11,903,210 |
| 2024-11-27 | $6.86 | $7.08 | $6.65 | $7.07 | $7.07 | 13,816,400 |
| 2024-11-26 | $6.92 | $7.15 | $6.87 | $6.92 | $6.92 | 16,224,600 |
| 2024-11-25 | $6.70 | $6.91 | $6.50 | $6.91 | $6.91 | 10,309,740 |
| 2024-11-22 | $6.86 | $7.07 | $6.66 | $6.70 | $6.70 | 12,185,000 |
| 2024-11-21 | $6.74 | $6.99 | $6.74 | $6.82 | $6.82 | 9,719,200 |
| 2024-11-20 | $6.46 | $6.78 | $6.46 | $6.74 | $6.74 | 8,763,100 |
| 2024-11-19 | $6.41 | $6.51 | $6.30 | $6.48 | $6.48 | 6,040,400 |
| 2024-11-18 | $6.65 | $6.70 | $6.31 | $6.39 | $6.39 | 8,690,800 |
| 2024-11-15 | $6.58 | $6.84 | $6.56 | $6.64 | $6.64 | 9,525,800 |
| 2024-11-14 | $6.80 | $6.89 | $6.59 | $6.60 | $6.60 | 7,125,300 |
| 2024-11-13 | $6.63 | $6.85 | $6.63 | $6.84 | $6.84 | 9,005,100 |
| 2024-11-12 | $6.89 | $6.89 | $6.61 | $6.68 | $6.68 | 8,415,800 |
| 2024-11-11 | $6.60 | $6.89 | $6.60 | $6.88 | $6.88 | 11,190,800 |
| 2024-11-08 | $6.78 | $6.78 | $6.60 | $6.62 | $6.62 | 7,522,400 |
| 2024-11-07 | $6.52 | $6.70 | $6.52 | $6.70 | $6.70 | 7,850,500 |
| 2024-11-06 | $6.53 | $6.62 | $6.40 | $6.57 | $6.57 | 8,305,810 |
| 2024-11-05 | $6.32 | $6.47 | $6.27 | $6.45 | $6.45 | 7,399,800 |
| 2024-11-04 | $6.20 | $6.27 | $6.13 | $6.27 | $6.27 | 6,221,100 |
| 2024-11-01 | $6.46 | $6.50 | $6.14 | $6.15 | $6.15 | 10,745,630 |
| 2024-10-31 | $6.41 | $6.54 | $6.37 | $6.46 | $6.46 | 9,091,700 |
| 2024-10-30 | $6.33 | $6.51 | $6.28 | $6.40 | $6.40 | 8,745,800 |
| 2024-10-29 | $6.79 | $6.86 | $6.43 | $6.44 | $6.44 | 12,546,920 |
| 2024-10-28 | $6.43 | $6.64 | $6.42 | $6.64 | $6.64 | 9,708,030 |
| 2024-10-25 | $6.31 | $6.43 | $6.30 | $6.43 | $6.43 | 8,990,790 |
| 2024-10-24 | $6.25 | $6.37 | $6.21 | $6.34 | $6.34 | 7,891,500 |
| 2024-10-23 | $6.26 | $6.35 | $6.22 | $6.28 | $6.28 | 6,969,500 |
| 2024-10-22 | $6.16 | $6.47 | $6.16 | $6.32 | $6.32 | 11,177,520 |
| 2024-10-21 | $6.08 | $6.21 | $6.08 | $6.16 | $6.16 | 8,137,100 |
| 2024-10-18 | $6.06 | $6.16 | $5.98 | $6.07 | $6.07 | 8,085,600 |
| 2024-10-17 | $6.12 | $6.28 | $6.04 | $6.05 | $6.05 | 5,456,900 |
| 2024-10-16 | $5.97 | $6.14 | $5.91 | $6.07 | $6.07 | 5,832,500 |
| 2024-10-15 | $6.02 | $6.13 | $5.89 | $6.01 | $6.01 | 8,198,400 |
| 2024-10-14 | $5.88 | $6.03 | $5.85 | $5.99 | $5.99 | 6,009,470 |
| 2024-10-11 | $6.10 | $6.14 | $5.81 | $5.86 | $5.86 | 7,436,880 |
| 2024-10-10 | $6.06 | $6.30 | $5.92 | $6.14 | $6.14 | 9,975,370 |
| 2024-10-09 | $6.49 | $6.54 | $6.00 | $6.01 | $6.01 | 13,877,150 |
| 2024-10-08 | $7.05 | $7.05 | $6.37 | $6.65 | $6.65 | 22,320,070 |
| 2024-09-30 | $6.10 | $6.50 | $5.98 | $6.43 | $6.43 | 17,439,250 |
| 2024-09-27 | $5.90 | $5.98 | $5.85 | $5.97 | $5.97 | 4,108,100 |
| 2024-09-26 | $5.71 | $5.83 | $5.67 | $5.82 | $5.82 | 4,725,500 |
| 2024-09-25 | $5.71 | $5.87 | $5.67 | $5.70 | $5.70 | 6,958,900 |
| 2024-09-24 | $5.52 | $5.63 | $5.47 | $5.63 | $5.63 | 4,699,830 |
| 2024-09-23 | $5.49 | $5.49 | $5.41 | $5.48 | $5.48 | 2,096,400 |
| 2024-09-20 | $5.45 | $5.47 | $5.39 | $5.47 | $5.47 | 2,559,600 |
| 2024-09-19 | $5.29 | $5.44 | $5.28 | $5.43 | $5.43 | 3,103,800 |
| 2024-09-18 | $5.36 | $5.38 | $5.21 | $5.29 | $5.29 | 3,079,030 |
| 2024-09-13 | $5.41 | $5.45 | $5.35 | $5.38 | $5.38 | 2,103,400 |
| 2024-09-12 | $5.43 | $5.46 | $5.39 | $5.40 | $5.40 | 2,551,800 |
| 2024-09-11 | $5.43 | $5.47 | $5.36 | $5.39 | $5.39 | 2,435,200 |
| 2024-09-10 | $5.42 | $5.47 | $5.35 | $5.45 | $5.45 | 2,761,860 |
| 2024-09-09 | $5.37 | $5.47 | $5.34 | $5.41 | $5.41 | 2,682,600 |
| 2024-09-06 | $5.42 | $5.50 | $5.40 | $5.42 | $5.42 | 3,698,500 |
| 2024-09-05 | $5.40 | $5.48 | $5.35 | $5.46 | $5.46 | 3,316,900 |
| 2024-09-04 | $5.36 | $5.45 | $5.33 | $5.38 | $5.38 | 2,970,500 |
| 2024-09-03 | $5.38 | $5.42 | $5.29 | $5.40 | $5.40 | 3,828,000 |
| 2024-09-02 | $5.42 | $5.42 | $5.33 | $5.34 | $5.34 | 4,541,700 |
| 2024-08-30 | $5.16 | $5.42 | $5.16 | $5.38 | $5.38 | 6,384,900 |
| 2024-08-29 | $5.16 | $5.18 | $5.09 | $5.15 | $5.15 | 2,783,600 |
| 2024-08-28 | $5.01 | $5.20 | $4.98 | $5.17 | $5.17 | 4,255,300 |
| 2024-08-27 | $5.11 | $5.19 | $5.06 | $5.08 | $5.08 | 2,386,400 |
| 2024-08-26 | $5.11 | $5.18 | $4.99 | $5.14 | $5.14 | 3,857,970 |
| 2024-08-23 | $5.13 | $5.17 | $5.05 | $5.10 | $5.10 | 4,500,000 |
| 2024-08-22 | $5.28 | $5.40 | $5.12 | $5.14 | $5.14 | 7,150,500 |
| 2024-08-21 | $5.50 | $5.54 | $5.30 | $5.33 | $5.33 | 11,475,100 |
| 2024-08-20 | $5.33 | $5.78 | $5.30 | $5.53 | $5.53 | 14,104,740 |
| 2024-08-19 | $5.32 | $5.38 | $5.30 | $5.35 | $5.35 | 2,393,200 |
| 2024-08-16 | $5.38 | $5.42 | $5.32 | $5.32 | $5.32 | 2,283,100 |
| 2024-08-15 | $5.32 | $5.45 | $5.26 | $5.42 | $5.42 | 3,580,600 |
| 2024-08-14 | $5.31 | $5.36 | $5.30 | $5.32 | $5.32 | 2,555,200 |
| 2024-08-13 | $5.37 | $5.38 | $5.24 | $5.30 | $5.30 | 2,258,500 |
| 2024-08-12 | $5.35 | $5.41 | $5.30 | $5.37 | $5.37 | 2,886,600 |
| 2024-08-09 | $5.44 | $5.47 | $5.33 | $5.34 | $5.34 | 2,590,600 |
| 2024-08-08 | $5.39 | $5.47 | $5.33 | $5.45 | $5.45 | 2,915,700 |
| 2024-08-07 | $5.46 | $5.46 | $5.38 | $5.42 | $5.42 | 2,434,900 |
| 2024-08-06 | $5.33 | $5.42 | $5.33 | $5.41 | $5.41 | 3,080,900 |
| 2024-08-05 | $5.40 | $5.48 | $5.27 | $5.31 | $5.31 | 3,950,400 |
| 2024-08-02 | $5.44 | $5.47 | $5.39 | $5.41 | $5.41 | 3,351,400 |
| 2024-08-01 | $5.46 | $5.51 | $5.40 | $5.44 | $5.44 | 4,354,810 |
| 2024-07-31 | $5.28 | $5.49 | $5.25 | $5.47 | $5.47 | 5,848,310 |
| 2024-07-30 | $5.18 | $5.28 | $5.18 | $5.26 | $5.26 | 3,086,020 |
| 2024-07-29 | $5.15 | $5.22 | $5.12 | $5.21 | $5.21 | 2,772,810 |
| 2024-07-26 | $5.10 | $5.16 | $5.07 | $5.15 | $5.15 | 2,892,110 |
| 2024-07-25 | $5.01 | $5.12 | $4.96 | $5.10 | $5.10 | 3,471,310 |
| 2024-07-24 | $5.05 | $5.06 | $4.97 | $5.01 | $5.01 | 3,307,800 |
| 2024-07-23 | $5.11 | $5.15 | $5.03 | $5.03 | $5.03 | 2,043,800 |
| 2024-07-22 | $5.06 | $5.13 | $4.99 | $5.12 | $5.12 | 3,026,100 |
| 2024-07-19 | $5.02 | $5.10 | $5.00 | $5.06 | $5.06 | 2,635,100 |
| 2024-07-18 | $5.08 | $5.08 | $4.94 | $5.03 | $5.03 | 4,696,190 |
| 2024-07-17 | $5.12 | $5.19 | $5.06 | $5.09 | $5.09 | 2,574,200 |
| 2024-07-16 | $5.12 | $5.15 | $5.06 | $5.11 | $5.11 | 1,943,600 |
| 2024-07-15 | $5.19 | $5.19 | $5.08 | $5.12 | $5.12 | 2,190,600 |
| 2024-07-12 | $5.21 | $5.29 | $5.15 | $5.17 | $5.17 | 3,258,120 |
| 2024-07-11 | $5.16 | $5.24 | $5.11 | $5.21 | $5.21 | 4,147,500 |
| 2024-07-10 | $5.12 | $5.20 | $5.05 | $5.08 | $5.08 | 3,636,600 |
| 2024-07-09 | $5.13 | $5.18 | $5.00 | $5.17 | $5.17 | 3,605,300 |
| 2024-07-08 | $5.25 | $5.25 | $5.10 | $5.13 | $5.13 | 3,637,400 |
| 2024-07-05 | $5.20 | $5.29 | $5.10 | $5.26 | $5.26 | 4,361,600 |
| 2024-07-04 | $5.44 | $5.44 | $5.17 | $5.18 | $5.18 | 5,075,400 |
| 2024-07-03 | $5.44 | $5.45 | $5.35 | $5.40 | $5.40 | 2,604,100 |
| 2024-07-02 | $5.30 | $5.44 | $5.28 | $5.41 | $5.41 | 4,209,000 |
| 2024-07-01 | $5.17 | $5.37 | $5.12 | $5.35 | $5.35 | 5,050,200 |
| 2024-06-28 | $5.27 | $5.33 | $5.20 | $5.22 | $5.22 | 4,618,500 |
| 2024-06-27 | $5.28 | $5.40 | $5.22 | $5.28 | $5.28 | 5,908,600 |
| 2024-06-26 | $4.97 | $5.28 | $4.97 | $5.28 | $5.28 | 5,331,400 |
| 2024-06-25 | $4.96 | $5.04 | $4.95 | $5.01 | $5.01 | 3,018,300 |
| 2024-06-24 | $5.14 | $5.16 | $4.95 | $4.96 | $4.96 | 4,410,100 |
| 2024-06-21 | $5.24 | $5.29 | $5.15 | $5.16 | $5.16 | 3,660,100 |
| 2024-06-20 | $5.29 | $5.33 | $5.12 | $5.24 | $5.24 | 6,075,000 |
| 2024-06-19 | $5.34 | $5.38 | $5.29 | $5.30 | $5.30 | 2,658,000 |
| 2024-06-18 | $5.30 | $5.36 | $5.29 | $5.34 | $5.34 | 3,336,800 |
| 2024-06-17 | $5.41 | $5.42 | $5.30 | $5.31 | $5.31 | 4,217,400 |
| 2024-06-14 | $5.40 | $5.51 | $5.38 | $5.44 | $5.44 | 4,203,820 |
| 2024-06-13 | $5.49 | $5.58 | $5.41 | $5.42 | $5.42 | 4,041,520 |
| 2024-06-12 | $5.25 | $5.51 | $5.22 | $5.49 | $5.49 | 6,414,170 |
| 2024-06-11 | $5.28 | $5.30 | $5.16 | $5.24 | $5.24 | 4,100,510 |
| 2024-06-07 | $5.24 | $5.34 | $5.20 | $5.33 | $5.33 | 5,800,100 |
| 2024-06-06 | $5.32 | $5.37 | $5.08 | $5.13 | $5.13 | 6,136,600 |
| 2024-06-05 | $5.48 | $5.48 | $5.32 | $5.32 | $5.32 | 4,953,400 |
| 2024-06-04 | $5.52 | $5.55 | $5.40 | $5.48 | $5.48 | 4,395,000 |
| 2024-06-03 | $5.59 | $5.66 | $5.43 | $5.52 | $5.52 | 5,345,350 |
| 2024-05-31 | $5.55 | $5.65 | $5.50 | $5.63 | $5.63 | 3,733,200 |
| 2024-05-30 | $5.52 | $5.59 | $5.44 | $5.55 | $5.55 | 3,327,300 |
| 2024-05-29 | $5.59 | $5.65 | $5.49 | $5.52 | $5.52 | 3,829,500 |
| 2024-05-28 | $5.70 | $5.71 | $5.57 | $5.58 | $5.58 | 3,354,300 |
| 2024-05-27 | $5.68 | $5.71 | $5.58 | $5.70 | $5.70 | 3,419,750 |
| 2024-05-24 | $5.72 | $5.75 | $5.66 | $5.67 | $5.67 | 4,098,000 |
| 2024-05-23 | $5.89 | $5.90 | $5.69 | $5.70 | $5.70 | 5,286,670 |
| 2024-05-22 | $5.90 | $5.97 | $5.89 | $5.90 | $5.90 | 5,180,900 |
| 2024-05-21 | $5.97 | $6.01 | $5.91 | $5.93 | $5.93 | 3,101,800 |
| 2024-05-20 | $5.93 | $6.01 | $5.88 | $5.98 | $5.98 | 5,555,800 |
| 2024-05-17 | $5.93 | $5.97 | $5.86 | $5.93 | $5.93 | 4,524,300 |
| 2024-05-16 | $5.93 | $5.99 | $5.86 | $5.93 | $5.93 | 5,218,000 |
| 2024-05-15 | $5.93 | $5.99 | $5.87 | $5.87 | $5.87 | 3,846,400 |
| 2024-05-14 | $5.73 | $5.94 | $5.73 | $5.92 | $5.92 | 5,363,500 |
| 2024-05-13 | $5.87 | $5.88 | $5.70 | $5.76 | $5.76 | 5,561,840 |
| 2024-05-10 | $6.00 | $6.06 | $5.87 | $5.90 | $5.90 | 6,036,850 |
| 2024-05-09 | $5.98 | $6.04 | $5.96 | $6.00 | $6.00 | 4,347,240 |
| 2024-05-08 | $6.12 | $6.12 | $5.96 | $5.96 | $5.96 | 5,589,800 |
| 2024-05-07 | $6.09 | $6.22 | $6.07 | $6.11 | $6.11 | 6,334,500 |
| 2024-05-06 | $6.10 | $6.16 | $6.07 | $6.12 | $6.12 | 6,617,740 |
| 2024-04-30 | $6.08 | $6.11 | $5.97 | $6.04 | $6.04 | 7,695,100 |
| 2024-04-29 | $5.99 | $6.12 | $5.97 | $6.09 | $6.09 | 10,023,520 |
| 2024-04-26 | $5.88 | $6.11 | $5.87 | $6.03 | $6.03 | 7,605,840 |
| 2024-04-25 | $5.88 | $5.95 | $5.83 | $5.92 | $5.92 | 6,989,700 |
| 2024-04-24 | $5.73 | $6.00 | $5.69 | $5.94 | $5.94 | 9,455,000 |
| 2024-04-23 | $5.63 | $5.79 | $5.61 | $5.73 | $5.73 | 8,723,270 |
| 2024-04-22 | $5.56 | $5.69 | $5.40 | $5.61 | $5.61 | 7,883,690 |
| 2024-04-19 | $5.65 | $5.79 | $5.56 | $5.58 | $5.58 | 9,688,490 |
| 2024-04-18 | $5.76 | $5.80 | $5.60 | $5.66 | $5.66 | 12,490,160 |
| 2024-04-17 | $5.32 | $5.71 | $5.30 | $5.71 | $5.71 | 7,829,860 |
| 2024-04-16 | $5.71 | $5.75 | $5.19 | $5.19 | $5.19 | 13,780,580 |
| 2024-04-15 | $6.06 | $6.13 | $5.69 | $5.77 | $5.77 | 10,882,150 |
| 2024-04-12 | $6.22 | $6.24 | $6.06 | $6.08 | $6.08 | 6,913,780 |
| 2024-04-11 | $6.05 | $6.31 | $6.02 | $6.23 | $6.23 | 8,360,800 |
| 2024-04-10 | $6.29 | $6.29 | $6.04 | $6.11 | $6.11 | 7,494,700 |
| 2024-04-09 | $6.17 | $6.29 | $6.15 | $6.29 | $6.29 | 7,050,100 |
| 2024-04-08 | $6.34 | $6.37 | $6.15 | $6.17 | $6.17 | 9,607,580 |
| 2024-04-03 | $6.51 | $6.53 | $6.23 | $6.38 | $6.38 | 12,426,290 |
| 2024-04-02 | $6.67 | $6.70 | $6.48 | $6.55 | $6.55 | 11,296,590 |
| 2024-04-01 | $6.45 | $6.71 | $6.40 | $6.70 | $6.70 | 13,150,380 |
| 2024-03-29 | $6.54 | $6.58 | $6.38 | $6.45 | $6.45 | 12,742,700 |
| 2024-03-28 | $6.32 | $6.63 | $6.29 | $6.57 | $6.57 | 13,905,860 |
| 2024-03-27 | $6.66 | $6.76 | $6.34 | $6.34 | $6.34 | 15,865,990 |
| 2024-03-26 | $6.76 | $6.90 | $6.53 | $6.67 | $6.67 | 19,909,960 |
| 2024-03-25 | $7.28 | $7.29 | $6.76 | $6.76 | $6.76 | 32,312,430 |
| 2024-03-22 | $6.99 | $7.48 | $6.91 | $7.33 | $7.33 | 44,260,920 |
| 2024-03-21 | $7.05 | $7.30 | $6.91 | $7.04 | $7.04 | 41,047,930 |
| 2024-03-20 | $6.57 | $6.80 | $6.53 | $6.76 | $6.76 | 28,135,220 |
| 2024-03-19 | $6.50 | $6.69 | $6.49 | $6.54 | $6.54 | 28,624,410 |
| 2024-03-18 | $6.35 | $6.50 | $6.31 | $6.49 | $6.49 | 21,641,120 |
| 2024-03-15 | $6.30 | $6.33 | $6.19 | $6.32 | $6.32 | 14,474,940 |
| 2024-03-14 | $6.45 | $6.46 | $6.18 | $6.30 | $6.30 | 26,295,160 |
| 2024-03-13 | $6.41 | $6.63 | $6.32 | $6.52 | $6.52 | 39,247,550 |
| 2024-03-12 | $6.45 | $6.45 | $6.31 | $6.38 | $6.38 | 27,741,290 |
| 2024-03-11 | $6.40 | $6.48 | $6.30 | $6.46 | $6.46 | 32,063,770 |
| 2024-03-08 | $6.50 | $6.71 | $6.26 | $6.59 | $6.59 | 51,014,490 |
| 2024-03-07 | $6.09 | $6.68 | $5.95 | $6.68 | $6.68 | 30,204,800 |
| 2024-03-06 | $6.06 | $6.19 | $6.02 | $6.07 | $6.07 | 7,318,560 |
| 2024-03-05 | $6.17 | $6.24 | $6.04 | $6.12 | $6.12 | 8,379,060 |
| 2024-03-04 | $6.17 | $6.26 | $6.02 | $6.22 | $6.22 | 10,804,800 |
| 2024-03-01 | $6.10 | $6.26 | $6.01 | $6.23 | $6.23 | 14,659,400 |
| 2024-02-29 | $5.80 | $6.12 | $5.69 | $6.09 | $6.09 | 12,190,200 |
| 2024-02-28 | $6.38 | $6.60 | $5.78 | $5.82 | $5.82 | 19,379,740 |
| 2024-02-27 | $6.16 | $6.39 | $6.10 | $6.39 | $6.39 | 11,038,090 |
| 2024-02-26 | $6.13 | $6.32 | $6.01 | $6.18 | $6.18 | 15,072,000 |
| 2024-02-23 | $5.88 | $6.18 | $5.81 | $6.15 | $6.15 | 14,989,300 |
| 2024-02-22 | $5.60 | $5.86 | $5.60 | $5.86 | $5.86 | 13,569,220 |
| 2024-02-21 | $5.58 | $5.92 | $5.50 | $5.69 | $5.69 | 21,265,580 |
| 2024-02-20 | $5.50 | $5.70 | $5.25 | $5.66 | $5.66 | 26,376,620 |
| 2024-02-19 | $5.15 | $5.52 | $5.15 | $5.50 | $5.50 | 33,037,270 |
| 2024-02-08 | $4.62 | $5.03 | $4.43 | $5.02 | $5.02 | 31,335,480 |
| 2024-02-07 | $5.08 | $5.14 | $4.57 | $4.58 | $4.58 | 34,082,450 |
| 2024-02-06 | $4.84 | $5.28 | $4.82 | $5.08 | $5.08 | 28,659,820 |
| 2024-02-05 | $5.90 | $5.91 | $5.35 | $5.35 | $5.35 | 18,011,300 |
| 2024-02-02 | $6.20 | $6.48 | $5.82 | $5.94 | $5.94 | 17,993,410 |
| 2024-02-01 | $6.45 | $6.60 | $6.09 | $6.25 | $6.25 | 28,047,620 |
| 2024-01-31 | $6.57 | $6.95 | $6.46 | $6.63 | $6.63 | 26,939,900 |
| 2024-01-30 | $6.73 | $6.75 | $6.52 | $6.55 | $6.55 | 7,664,880 |
| 2024-01-29 | $7.00 | $7.04 | $6.73 | $6.80 | $6.80 | 8,609,300 |
| 2024-01-26 | $6.94 | $7.15 | $6.92 | $7.05 | $7.05 | 14,450,960 |
| 2024-01-25 | $6.49 | $7.03 | $6.41 | $7.03 | $7.03 | 16,850,790 |
| 2024-01-24 | $6.37 | $6.47 | $6.19 | $6.46 | $6.46 | 9,259,850 |
| 2024-01-23 | $6.34 | $6.40 | $6.21 | $6.36 | $6.36 | 11,264,930 |
| 2024-01-22 | $6.80 | $6.91 | $6.32 | $6.39 | $6.39 | 11,511,600 |
| 2024-01-19 | $7.02 | $7.07 | $6.84 | $6.85 | $6.85 | 9,455,410 |
| 2024-01-18 | $7.02 | $7.05 | $6.70 | $6.91 | $6.91 | 9,757,600 |
| 2024-01-17 | $7.14 | $7.19 | $6.99 | $7.00 | $7.00 | 6,258,690 |
| 2024-01-16 | $7.26 | $7.32 | $7.02 | $7.14 | $7.14 | 9,679,290 |
| 2024-01-15 | $7.19 | $7.35 | $7.15 | $7.27 | $7.27 | 7,213,000 |
| 2024-01-12 | $7.29 | $7.40 | $7.21 | $7.21 | $7.21 | 8,357,700 |
| 2024-01-11 | $7.18 | $7.35 | $7.18 | $7.29 | $7.29 | 8,463,500 |
| 2024-01-10 | $7.33 | $7.43 | $7.07 | $7.21 | $7.21 | 15,695,130 |
| 2024-01-09 | $7.47 | $7.58 | $7.29 | $7.40 | $7.40 | 15,411,800 |
| 2024-01-08 | $7.33 | $7.66 | $7.33 | $7.46 | $7.46 | 17,817,900 |
| 2024-01-05 | $7.62 | $7.66 | $7.32 | $7.38 | $7.38 | 15,530,100 |
| 2024-01-04 | $7.60 | $7.66 | $7.45 | $7.62 | $7.62 | 14,360,120 |
| 2024-01-03 | $7.49 | $7.74 | $7.34 | $7.66 | $7.66 | 25,638,600 |
| 2024-01-02 | $7.44 | $7.62 | $7.43 | $7.48 | $7.48 | 17,512,300 |
| 2024-01-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-12-29 | $7.29 | $7.47 | $7.25 | $7.44 | $7.44 | 21,363,340 |
| 2023-12-28 | $7.24 | $7.33 | $7.18 | $7.29 | $7.29 | 13,783,610 |
| 2023-12-27 | $7.27 | $7.36 | $7.18 | $7.31 | $7.31 | 11,601,140 |
| 2023-12-26 | $7.43 | $7.48 | $7.22 | $7.32 | $7.32 | 14,075,430 |
| 2023-12-25 | $7.58 | $7.62 | $7.23 | $7.45 | $7.45 | 17,537,740 |
| 2023-12-22 | $8.02 | $8.09 | $7.50 | $7.61 | $7.61 | 34,693,630 |
| 2023-12-21 | $8.01 | $8.24 | $7.98 | $8.02 | $8.02 | 32,623,930 |
| 2023-12-20 | $8.45 | $8.59 | $8.10 | $8.18 | $8.18 | 39,688,770 |
| 2023-12-19 | $8.99 | $9.30 | $8.37 | $8.48 | $8.48 | 54,578,580 |
| 2023-12-18 | $9.54 | $9.54 | $8.85 | $9.06 | $9.06 | 70,424,590 |
| 2023-12-15 | $8.70 | $9.61 | $8.70 | $9.61 | $9.61 | 80,321,800 |
| 2023-12-14 | $8.73 | $9.24 | $8.68 | $8.74 | $8.74 | 55,219,050 |
| 2023-12-13 | $8.68 | $9.07 | $8.51 | $8.76 | $8.76 | 52,743,050 |
| 2023-12-12 | $9.29 | $9.36 | $8.68 | $8.98 | $8.98 | 82,714,910 |
| 2023-12-11 | $7.88 | $8.97 | $7.81 | $8.97 | $8.97 | 67,092,360 |
| 2023-12-08 | $8.43 | $8.80 | $8.04 | $8.15 | $8.15 | 70,205,060 |
| 2023-12-07 | $8.35 | $8.93 | $8.12 | $8.93 | $8.93 | 88,959,180 |
| 2023-12-06 | $7.31 | $8.12 | $7.24 | $8.12 | $8.12 | 24,049,220 |
| 2023-12-05 | $7.39 | $7.79 | $7.36 | $7.38 | $7.38 | 14,864,560 |
| 2023-12-04 | $7.38 | $7.48 | $7.33 | $7.40 | $7.40 | 7,967,070 |
| 2023-12-01 | $7.10 | $7.35 | $7.07 | $7.32 | $7.32 | 7,758,170 |
| 2023-11-30 | $7.11 | $7.25 | $7.06 | $7.10 | $7.10 | 5,789,340 |
| 2023-11-29 | $7.18 | $7.20 | $7.06 | $7.11 | $7.11 | 4,893,600 |
| 2023-11-28 | $7.13 | $7.29 | $7.13 | $7.19 | $7.19 | 6,057,160 |
| 2023-11-27 | $7.17 | $7.28 | $7.12 | $7.17 | $7.17 | 8,984,400 |
| 2023-11-24 | $7.30 | $7.47 | $7.16 | $7.28 | $7.28 | 11,351,800 |
| 2023-11-23 | $7.28 | $7.33 | $7.20 | $7.25 | $7.25 | 10,103,000 |
| 2023-11-22 | $7.23 | $7.48 | $7.21 | $7.33 | $7.33 | 10,450,470 |
| 2023-11-21 | $7.20 | $7.31 | $7.17 | $7.26 | $7.26 | 7,523,500 |
| 2023-11-20 | $7.11 | $7.24 | $7.07 | $7.19 | $7.19 | 7,434,900 |
| 2023-11-17 | $7.08 | $7.15 | $7.02 | $7.11 | $7.11 | 8,705,600 |
| 2023-11-16 | $6.87 | $7.09 | $6.83 | $7.04 | $7.04 | 9,117,900 |
| 2023-11-15 | $6.96 | $7.01 | $6.87 | $6.88 | $6.88 | 5,086,140 |
| 2023-11-14 | $7.04 | $7.04 | $6.91 | $6.93 | $6.93 | 4,858,910 |
| 2023-11-13 | $6.90 | $7.06 | $6.90 | $7.00 | $7.00 | 7,554,460 |
| 2023-11-10 | $7.08 | $7.09 | $6.89 | $6.92 | $6.92 | 8,315,800 |
| 2023-11-09 | $7.08 | $7.20 | $7.00 | $7.05 | $7.05 | 10,664,120 |
| 2023-11-08 | $6.91 | $7.15 | $6.90 | $7.08 | $7.08 | 11,748,200 |
| 2023-11-07 | $6.86 | $6.96 | $6.82 | $6.94 | $6.94 | 8,703,900 |
| 2023-11-06 | $6.70 | $6.85 | $6.69 | $6.84 | $6.84 | 8,450,500 |
| 2023-11-03 | $6.66 | $6.72 | $6.59 | $6.65 | $6.65 | 7,051,730 |
| 2023-11-02 | $6.54 | $6.76 | $6.54 | $6.71 | $6.71 | 8,748,010 |
| 2023-11-01 | $6.47 | $6.62 | $6.44 | $6.60 | $6.60 | 8,030,600 |
| 2023-10-31 | $6.47 | $6.57 | $6.41 | $6.48 | $6.48 | 8,113,250 |
| 2023-10-30 | $6.31 | $6.47 | $6.29 | $6.46 | $6.46 | 8,118,330 |
| 2023-10-27 | $6.21 | $6.27 | $6.14 | $6.26 | $6.26 | 3,411,100 |
| 2023-10-26 | $6.11 | $6.23 | $6.11 | $6.21 | $6.21 | 2,731,400 |
| 2023-10-25 | $6.15 | $6.28 | $6.14 | $6.19 | $6.19 | 5,375,300 |
| 2023-10-24 | $5.92 | $6.16 | $5.92 | $6.11 | $6.11 | 4,514,900 |
| 2023-10-23 | $6.05 | $6.06 | $5.88 | $5.92 | $5.92 | 3,445,400 |
| 2023-10-20 | $6.14 | $6.17 | $6.02 | $6.07 | $6.07 | 4,943,600 |
| 2023-10-19 | $6.09 | $6.25 | $6.09 | $6.12 | $6.12 | 3,799,360 |
| 2023-10-18 | $6.25 | $6.28 | $6.12 | $6.13 | $6.13 | 4,473,100 |
| 2023-10-17 | $6.28 | $6.34 | $6.26 | $6.30 | $6.30 | 3,681,050 |
| 2023-10-16 | $6.32 | $6.34 | $6.24 | $6.28 | $6.28 | 4,155,950 |
| 2023-10-13 | $6.37 | $6.42 | $6.32 | $6.33 | $6.33 | 4,286,310 |
| 2023-10-12 | $6.56 | $6.59 | $6.39 | $6.39 | $6.39 | 8,148,400 |
| 2023-10-11 | $6.50 | $6.66 | $6.43 | $6.55 | $6.55 | 10,121,440 |
| 2023-10-10 | $6.43 | $6.50 | $6.39 | $6.46 | $6.46 | 5,582,100 |
| 2023-10-09 | $6.50 | $6.52 | $6.38 | $6.39 | $6.39 | 8,133,030 |
| 2023-09-28 | $6.42 | $6.52 | $6.41 | $6.48 | $6.48 | 5,077,100 |
| 2023-09-27 | $6.44 | $6.46 | $6.39 | $6.42 | $6.42 | 4,988,900 |
| 2023-09-26 | $6.41 | $6.46 | $6.37 | $6.44 | $6.44 | 5,784,600 |
| 2023-09-25 | $6.49 | $6.49 | $6.36 | $6.40 | $6.40 | 6,332,830 |
| 2023-09-22 | $6.28 | $6.50 | $6.24 | $6.48 | $6.48 | 8,640,820 |
| 2023-09-21 | $6.31 | $6.36 | $6.24 | $6.28 | $6.28 | 4,505,300 |
| 2023-09-20 | $6.38 | $6.43 | $6.33 | $6.33 | $6.33 | 5,092,100 |
| 2023-09-19 | $6.46 | $6.54 | $6.39 | $6.39 | $6.39 | 5,140,900 |
| 2023-09-18 | $6.39 | $6.51 | $6.31 | $6.47 | $6.47 | 5,601,800 |
| 2023-09-15 | $6.33 | $6.47 | $6.33 | $6.41 | $6.41 | 6,161,900 |
| 2023-09-14 | $6.41 | $6.41 | $6.30 | $6.36 | $6.36 | 7,223,600 |
| 2023-09-13 | $6.44 | $6.48 | $6.38 | $6.41 | $6.41 | 7,363,600 |
| 2023-09-12 | $6.48 | $6.51 | $6.43 | $6.49 | $6.49 | 6,144,270 |
| 2023-09-11 | $6.38 | $6.54 | $6.37 | $6.52 | $6.52 | 9,916,000 |
| 2023-09-08 | $6.44 | $6.49 | $6.36 | $6.39 | $6.39 | 7,590,300 |
| 2023-09-07 | $6.59 | $6.66 | $6.50 | $6.50 | $6.50 | 6,798,700 |
| 2023-09-06 | $6.71 | $6.71 | $6.58 | $6.60 | $6.60 | 8,562,700 |
| 2023-09-05 | $6.88 | $6.95 | $6.71 | $6.74 | $6.74 | 8,767,900 |
| 2023-09-04 | $6.88 | $6.93 | $6.82 | $6.89 | $6.89 | 7,255,210 |
| 2023-09-01 | $6.91 | $7.01 | $6.82 | $6.84 | $6.84 | 9,930,370 |
| 2023-08-31 | $6.99 | $7.03 | $6.91 | $6.95 | $6.95 | 10,069,100 |
| 2023-08-30 | $7.00 | $7.09 | $6.91 | $7.03 | $7.03 | 15,556,850 |
| 2023-08-29 | $6.72 | $7.06 | $6.68 | $7.03 | $7.03 | 16,324,960 |
| 2023-08-28 | $7.07 | $7.15 | $6.73 | $6.75 | $6.75 | 15,856,500 |
| 2023-08-25 | $6.87 | $7.02 | $6.65 | $6.68 | $6.68 | 22,776,450 |
| 2023-08-24 | $6.49 | $7.17 | $6.49 | $6.97 | $6.93 | 38,877,930 |
| 2023-08-23 | $6.50 | $6.61 | $6.39 | $6.53 | $6.49 | 13,880,380 |
| 2023-08-22 | $6.38 | $6.57 | $6.30 | $6.57 | $6.53 | 14,907,930 |
| 2023-08-21 | $6.40 | $6.47 | $6.30 | $6.39 | $6.35 | 14,385,810 |
| 2023-08-18 | $6.68 | $6.75 | $6.41 | $6.41 | $6.37 | 18,513,200 |
| 2023-08-17 | $6.80 | $6.82 | $6.55 | $6.72 | $6.68 | 17,171,160 |
| 2023-08-16 | $7.19 | $7.19 | $6.70 | $6.83 | $6.79 | 28,798,330 |
| 2023-08-15 | $7.42 | $7.43 | $7.15 | $7.19 | $7.15 | 27,558,050 |
| 2023-08-14 | $7.20 | $7.57 | $7.00 | $7.57 | $7.52 | 42,474,850 |
| 2023-08-11 | $7.29 | $7.35 | $7.16 | $7.28 | $7.24 | 25,838,350 |
| 2023-08-10 | $7.44 | $7.47 | $7.24 | $7.33 | $7.29 | 32,739,550 |
| 2023-08-09 | $7.66 | $7.97 | $7.37 | $7.44 | $7.40 | 63,439,780 |
| 2023-08-08 | $6.93 | $7.67 | $6.91 | $7.67 | $7.62 | 19,979,150 |
| 2023-08-07 | $6.86 | $7.03 | $6.83 | $6.97 | $6.93 | 12,751,230 |
| 2023-08-04 | $6.68 | $6.90 | $6.68 | $6.85 | $6.81 | 9,050,530 |
| 2023-08-03 | $6.78 | $6.78 | $6.68 | $6.69 | $6.65 | 5,451,600 |
| 2023-08-02 | $6.88 | $6.88 | $6.72 | $6.77 | $6.73 | 8,680,030 |
| 2023-08-01 | $6.87 | $6.92 | $6.79 | $6.89 | $6.85 | 9,405,400 |
| 2023-07-31 | $6.65 | $6.89 | $6.61 | $6.87 | $6.83 | 10,187,200 |
| 2023-07-28 | $6.69 | $6.72 | $6.60 | $6.65 | $6.65 | 7,793,200 |
| 2023-07-27 | $6.85 | $6.87 | $6.70 | $6.71 | $6.71 | 6,437,020 |
| 2023-07-26 | $6.93 | $6.95 | $6.80 | $6.85 | $6.85 | 6,930,700 |
| 2023-07-25 | $6.92 | $7.03 | $6.84 | $6.97 | $6.97 | 7,266,100 |
| 2023-07-24 | $6.77 | $6.94 | $6.75 | $6.89 | $6.89 | 6,257,400 |
| 2023-07-21 | $6.83 | $6.89 | $6.73 | $6.83 | $6.83 | 6,861,200 |
| 2023-07-20 | $6.84 | $6.91 | $6.75 | $6.78 | $6.78 | 6,910,590 |
| 2023-07-19 | $6.72 | $6.86 | $6.72 | $6.86 | $6.86 | 6,735,900 |
| 2023-07-18 | $6.85 | $6.85 | $6.72 | $6.74 | $6.74 | 7,256,100 |
| 2023-07-17 | $6.85 | $6.97 | $6.71 | $6.86 | $6.86 | 11,020,400 |
| 2023-07-14 | $6.72 | $6.94 | $6.71 | $6.91 | $6.91 | 17,807,200 |
| 2023-07-13 | $6.46 | $6.68 | $6.44 | $6.66 | $6.66 | 11,483,880 |
| 2023-07-12 | $6.61 | $6.68 | $6.47 | $6.48 | $6.48 | 7,077,610 |
| 2023-07-11 | $6.61 | $6.69 | $6.52 | $6.63 | $6.63 | 6,586,500 |
| 2023-07-10 | $6.54 | $6.65 | $6.54 | $6.64 | $6.64 | 6,244,640 |
| 2023-07-07 | $6.58 | $6.60 | $6.43 | $6.55 | $6.55 | 7,572,430 |
| 2023-07-06 | $6.59 | $6.65 | $6.55 | $6.56 | $6.56 | 6,938,900 |
| 2023-07-05 | $6.62 | $6.67 | $6.57 | $6.59 | $6.59 | 7,961,700 |
| 2023-07-04 | $6.61 | $6.66 | $6.58 | $6.64 | $6.64 | 6,131,310 |
| 2023-07-03 | $6.70 | $6.71 | $6.51 | $6.66 | $6.66 | 9,938,610 |
| 2023-06-30 | $6.66 | $6.74 | $6.57 | $6.70 | $6.70 | 7,681,110 |
| 2023-06-29 | $6.66 | $6.73 | $6.56 | $6.66 | $6.66 | 11,061,110 |
| 2023-06-28 | $6.69 | $6.70 | $6.41 | $6.63 | $6.63 | 12,193,100 |
| 2023-06-27 | $6.71 | $6.79 | $6.56 | $6.74 | $6.74 | 10,621,740 |
| 2023-06-26 | $7.00 | $7.11 | $6.60 | $6.62 | $6.62 | 11,167,180 |
| 2023-06-21 | $7.38 | $7.49 | $7.02 | $7.05 | $7.05 | 13,592,780 |
| 2023-06-20 | $7.53 | $7.66 | $7.41 | $7.43 | $7.43 | 11,559,140 |
| 2023-06-19 | $7.74 | $7.74 | $7.52 | $7.54 | $7.54 | 12,211,500 |
| 2023-06-16 | $7.61 | $7.81 | $7.50 | $7.71 | $7.71 | 18,665,100 |
| 2023-06-15 | $7.73 | $7.83 | $7.64 | $7.69 | $7.69 | 15,688,030 |
| 2023-06-14 | $7.75 | $7.88 | $7.64 | $7.67 | $7.67 | 16,597,470 |
| 2023-06-13 | $7.56 | $7.82 | $7.56 | $7.70 | $7.70 | 15,728,200 |
| 2023-06-12 | $7.78 | $7.80 | $7.56 | $7.63 | $7.63 | 18,364,130 |
| 2023-06-09 | $7.52 | $7.85 | $7.46 | $7.78 | $7.78 | 25,476,450 |
| 2023-06-08 | $7.61 | $7.66 | $7.35 | $7.57 | $7.57 | 21,413,670 |
| 2023-06-07 | $7.51 | $7.77 | $7.37 | $7.74 | $7.74 | 31,460,000 |
| 2023-06-06 | $7.49 | $7.79 | $7.46 | $7.52 | $7.52 | 35,390,140 |
| 2023-06-05 | $7.13 | $7.63 | $7.12 | $7.57 | $7.57 | 38,314,060 |
| 2023-06-02 | $7.08 | $7.18 | $7.03 | $7.14 | $7.14 | 27,721,190 |
| 2023-06-01 | $6.76 | $7.36 | $6.69 | $7.12 | $7.12 | 41,963,750 |
| 2023-05-31 | $6.69 | $6.85 | $6.67 | $6.79 | $6.79 | 19,354,500 |
| 2023-05-30 | $6.60 | $6.74 | $6.44 | $6.74 | $6.74 | 20,898,780 |
| 2023-05-29 | $6.64 | $6.67 | $6.57 | $6.57 | $6.57 | 13,143,720 |
| 2023-05-26 | $6.54 | $6.68 | $6.49 | $6.63 | $6.63 | 15,678,680 |
| 2023-05-25 | $6.62 | $6.67 | $6.44 | $6.57 | $6.57 | 19,072,560 |
| 2023-05-24 | $6.63 | $6.77 | $6.61 | $6.66 | $6.66 | 16,651,110 |
| 2023-05-23 | $6.80 | $6.82 | $6.65 | $6.66 | $6.66 | 18,165,910 |
| 2023-05-22 | $6.97 | $7.01 | $6.73 | $6.82 | $6.82 | 26,140,110 |
| 2023-05-19 | $7.26 | $7.26 | $6.99 | $7.00 | $7.00 | 35,526,100 |
| 2023-05-18 | $7.31 | $7.39 | $7.15 | $7.30 | $7.30 | 41,089,220 |
| 2023-05-17 | $7.60 | $7.81 | $7.42 | $7.42 | $7.42 | 64,814,360 |
| 2023-05-16 | $9.24 | $9.45 | $8.24 | $8.24 | $8.24 | 80,431,310 |
| 2023-05-15 | $10.41 | $10.41 | $9.02 | $9.16 | $9.16 | 101,550,880 |
| 2023-05-12 | $8.63 | $9.46 | $8.23 | $9.46 | $9.46 | 50,405,560 |
| 2023-05-11 | $7.85 | $8.60 | $7.79 | $8.60 | $8.60 | 20,965,480 |
| 2023-05-10 | $7.80 | $8.05 | $7.66 | $7.82 | $7.82 | 18,152,420 |
| 2023-05-09 | $8.05 | $8.30 | $7.80 | $7.80 | $7.80 | 28,008,620 |
| 2023-05-08 | $8.09 | $8.28 | $7.72 | $8.18 | $8.18 | 35,502,380 |
| 2023-05-05 | $8.38 | $8.47 | $8.01 | $8.05 | $8.05 | 48,839,390 |
| 2023-05-04 | $7.82 | $8.64 | $7.81 | $8.61 | $8.61 | 54,592,740 |
| 2023-05-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-05-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-04-28 | $7.30 | $7.99 | $7.29 | $7.90 | $7.90 | 43,258,810 |
| 2023-04-27 | $7.51 | $8.07 | $7.27 | $7.60 | $7.60 | 51,712,180 |
| 2023-04-26 | $7.53 | $7.56 | $6.87 | $7.34 | $7.34 | 32,567,840 |
| 2023-04-25 | $7.94 | $7.94 | $7.22 | $7.49 | $7.49 | 35,586,900 |
| 2023-04-24 | $7.04 | $7.72 | $7.01 | $7.72 | $7.72 | 12,416,400 |
| 2023-04-21 | $7.26 | $7.44 | $6.99 | $7.02 | $7.02 | 9,139,450 |
| 2023-04-20 | $7.14 | $7.33 | $7.10 | $7.30 | $7.30 | 6,723,260 |
| 2023-04-19 | $6.94 | $7.26 | $6.91 | $7.18 | $7.18 | 6,835,100 |
| 2023-04-18 | $7.09 | $7.10 | $6.84 | $6.97 | $6.97 | 6,116,200 |
| 2023-04-17 | $7.34 | $7.36 | $7.03 | $7.05 | $7.05 | 9,004,590 |
| 2023-04-14 | $7.66 | $7.66 | $7.24 | $7.32 | $7.32 | 10,549,680 |
| 2023-04-13 | $7.45 | $7.80 | $7.40 | $7.64 | $7.64 | 13,578,150 |
| 2023-04-12 | $7.22 | $7.50 | $7.21 | $7.50 | $7.50 | 9,107,800 |
| 2023-04-11 | $6.92 | $7.27 | $6.81 | $7.22 | $7.22 | 8,535,600 |
| 2023-04-10 | $7.00 | $7.13 | $6.88 | $6.93 | $6.93 | 6,202,020 |
| 2023-04-07 | $6.99 | $7.11 | $6.80 | $7.05 | $7.05 | 4,903,870 |
| 2023-04-06 | $7.23 | $7.26 | $6.92 | $6.95 | $6.95 | 7,354,800 |
| 2023-04-05 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-04-04 | $7.33 | $7.39 | $7.17 | $7.21 | $7.21 | 6,099,800 |
| 2023-04-03 | $7.25 | $7.38 | $7.17 | $7.37 | $7.37 | 5,473,120 |
| 2023-03-31 | $7.09 | $7.29 | $7.01 | $7.25 | $7.25 | 5,202,700 |
| 2023-03-30 | $7.20 | $7.24 | $7.03 | $7.05 | $7.05 | 5,202,930 |
| 2023-03-29 | $7.27 | $7.29 | $7.09 | $7.19 | $7.19 | 4,462,960 |
| 2023-03-28 | $7.19 | $7.36 | $7.08 | $7.22 | $7.22 | 8,519,320 |
| 2023-03-27 | $7.20 | $7.20 | $7.02 | $7.14 | $7.14 | 5,736,200 |
| 2023-03-24 | $7.12 | $7.23 | $7.05 | $7.21 | $7.21 | 6,043,900 |
| 2023-03-23 | $7.12 | $7.14 | $7.01 | $7.12 | $7.12 | 5,440,600 |
| 2023-03-22 | $7.07 | $7.14 | $7.01 | $7.13 | $7.13 | 6,217,400 |
| 2023-03-21 | $6.96 | $7.06 | $6.91 | $7.04 | $7.04 | 5,554,900 |
| 2023-03-20 | $6.97 | $7.12 | $6.93 | $6.94 | $6.94 | 8,279,990 |
| 2023-03-17 | $6.81 | $6.93 | $6.79 | $6.93 | $6.93 | 4,188,210 |
| 2023-03-16 | $6.90 | $6.90 | $6.72 | $6.76 | $6.76 | 3,793,000 |
| 2023-03-15 | $6.85 | $6.93 | $6.76 | $6.89 | $6.89 | 2,984,700 |
| 2023-03-14 | $6.94 | $7.00 | $6.80 | $6.83 | $6.83 | 4,656,600 |
| 2023-03-13 | $6.85 | $6.93 | $6.69 | $6.91 | $6.91 | 4,508,960 |
| 2023-03-10 | $6.86 | $6.88 | $6.76 | $6.78 | $6.78 | 3,617,400 |
| 2023-03-09 | $6.90 | $6.90 | $6.77 | $6.86 | $6.86 | 4,863,210 |
| 2023-03-08 | $6.89 | $6.97 | $6.70 | $6.89 | $6.89 | 5,907,050 |
| 2023-03-07 | $7.03 | $7.03 | $6.76 | $6.79 | $6.79 | 7,376,430 |
| 2023-03-06 | $6.96 | $7.08 | $6.93 | $7.00 | $7.00 | 7,128,530 |
| 2023-03-03 | $6.89 | $7.03 | $6.86 | $6.91 | $6.91 | 8,067,990 |
| 2023-03-02 | $6.70 | $6.99 | $6.69 | $6.90 | $6.90 | 8,569,770 |
| 2023-03-01 | $6.43 | $6.74 | $6.40 | $6.72 | $6.72 | 7,502,150 |
| 2023-02-28 | $6.34 | $6.45 | $6.32 | $6.43 | $6.43 | 2,855,390 |
| 2023-02-27 | $6.46 | $6.52 | $6.33 | $6.35 | $6.35 | 3,612,800 |
| 2023-02-24 | $6.45 | $6.48 | $6.41 | $6.42 | $6.42 | 2,423,400 |
| 2023-02-23 | $6.59 | $6.60 | $6.43 | $6.45 | $6.45 | 4,357,000 |
| 2023-02-22 | $6.48 | $6.60 | $6.47 | $6.57 | $6.57 | 4,140,160 |
| 2023-02-21 | $6.70 | $6.70 | $6.57 | $6.61 | $6.61 | 4,964,100 |
| 2023-02-20 | $6.58 | $6.70 | $6.57 | $6.70 | $6.70 | 4,028,200 |
| 2023-02-17 | $6.73 | $6.79 | $6.55 | $6.58 | $6.58 | 6,040,500 |
| 2023-02-16 | $6.78 | $6.97 | $6.69 | $6.72 | $6.72 | 8,783,480 |
| 2023-02-15 | $6.66 | $6.80 | $6.66 | $6.79 | $6.79 | 5,732,000 |
| 2023-02-14 | $6.76 | $6.76 | $6.66 | $6.69 | $6.69 | 4,265,710 |
| 2023-02-13 | $6.77 | $6.78 | $6.61 | $6.74 | $6.74 | 7,157,910 |
| 2023-02-10 | $6.73 | $6.86 | $6.68 | $6.76 | $6.76 | 7,388,370 |
| 2023-02-09 | $6.73 | $6.74 | $6.65 | $6.73 | $6.73 | 6,186,500 |
| 2023-02-08 | $6.96 | $6.98 | $6.70 | $6.71 | $6.71 | 11,113,150 |
| 2023-02-07 | $7.02 | $7.05 | $6.87 | $6.93 | $6.93 | 14,332,400 |
| 2023-02-06 | $6.88 | $7.34 | $6.88 | $6.99 | $6.99 | 27,906,620 |
| 2023-02-03 | $6.44 | $7.14 | $6.44 | $6.79 | $6.79 | 31,767,580 |
| 2023-02-02 | $6.32 | $6.53 | $6.31 | $6.49 | $6.49 | 5,994,500 |
| 2023-02-01 | $6.28 | $6.34 | $6.22 | $6.33 | $6.33 | 4,380,500 |
| 2023-01-31 | $6.28 | $6.29 | $6.19 | $6.26 | $6.26 | 4,320,900 |
| 2023-01-30 | $6.19 | $6.27 | $6.15 | $6.26 | $6.26 | 6,188,000 |
| 2023-01-20 | $6.09 | $6.16 | $6.06 | $6.14 | $6.14 | 2,977,700 |
| 2023-01-19 | $6.03 | $6.10 | $6.03 | $6.09 | $6.09 | 2,879,700 |
| 2023-01-18 | $6.02 | $6.13 | $6.02 | $6.09 | $6.09 | 2,892,330 |
| 2023-01-17 | $6.14 | $6.18 | $6.02 | $6.05 | $6.05 | 3,909,280 |
| 2023-01-16 | $6.22 | $6.24 | $6.12 | $6.14 | $6.14 | 4,610,800 |
| 2023-01-13 | $6.09 | $6.21 | $6.09 | $6.18 | $6.18 | 4,103,300 |
| 2023-01-12 | $6.14 | $6.16 | $6.02 | $6.12 | $6.12 | 3,861,000 |
| 2023-01-11 | $6.14 | $6.26 | $6.08 | $6.09 | $6.09 | 5,520,100 |
| 2023-01-10 | $6.23 | $6.24 | $6.12 | $6.16 | $6.16 | 4,332,100 |
| 2023-01-09 | $6.36 | $6.37 | $6.20 | $6.21 | $6.21 | 5,501,900 |
| 2023-01-06 | $6.60 | $6.61 | $6.30 | $6.30 | $6.30 | 6,515,040 |
| 2023-01-05 | $6.67 | $6.71 | $6.49 | $6.57 | $6.57 | 7,858,500 |
| 2023-01-04 | $6.75 | $6.78 | $6.63 | $6.66 | $6.66 | 9,725,600 |
| 2023-01-03 | $6.52 | $6.75 | $6.50 | $6.71 | $6.71 | 12,478,100 |
| 2023-01-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-12-30 | $6.33 | $6.62 | $6.28 | $6.55 | $6.55 | 12,974,580 |
| 2022-12-29 | $6.37 | $6.54 | $6.26 | $6.28 | $6.28 | 7,539,350 |
| 2022-12-28 | $6.27 | $6.45 | $6.16 | $6.37 | $6.37 | 7,097,060 |
| 2022-12-27 | $6.39 | $6.41 | $6.23 | $6.36 | $6.36 | 6,770,650 |
| 2022-12-26 | $6.52 | $6.59 | $6.35 | $6.39 | $6.39 | 11,144,000 |
| 2022-12-23 | $6.24 | $6.78 | $6.21 | $6.61 | $6.61 | 14,965,590 |
| 2022-12-22 | $6.26 | $6.38 | $6.15 | $6.28 | $6.28 | 8,039,900 |
| 2022-12-21 | $6.08 | $6.45 | $6.02 | $6.25 | $6.25 | 9,873,530 |
| 2022-12-20 | $6.17 | $6.20 | $5.98 | $6.02 | $6.02 | 5,485,100 |
| 2022-12-19 | $6.40 | $6.45 | $6.07 | $6.13 | $6.13 | 7,127,050 |
| 2022-12-16 | $6.51 | $6.54 | $6.32 | $6.42 | $6.42 | 7,635,680 |
| 2022-12-15 | $6.49 | $6.54 | $6.34 | $6.44 | $6.44 | 11,401,330 |
| 2022-12-14 | $6.88 | $6.88 | $6.29 | $6.38 | $6.38 | 23,094,730 |
| 2022-12-13 | $5.94 | $6.52 | $5.92 | $6.52 | $6.52 | 8,269,010 |
| 2022-12-12 | $5.80 | $6.03 | $5.76 | $5.93 | $5.93 | 7,615,850 |
| 2022-12-09 | $6.09 | $6.10 | $5.96 | $5.97 | $5.97 | 3,085,750 |
| 2022-12-08 | $6.08 | $6.11 | $6.01 | $6.08 | $6.08 | 3,338,620 |
| 2022-12-07 | $6.09 | $6.12 | $5.98 | $6.08 | $6.08 | 4,013,680 |
| 2022-12-06 | $6.22 | $6.22 | $6.03 | $6.06 | $6.06 | 4,649,170 |
| 2022-12-05 | $6.15 | $6.24 | $6.06 | $6.21 | $6.21 | 5,483,300 |
| 2022-12-01 | $6.01 | $6.10 | $5.98 | $6.07 | $6.07 | 5,783,930 |
| 2022-11-30 | $6.07 | $6.11 | $5.95 | $5.98 | $5.98 | 5,965,030 |
| 2022-11-29 | $6.00 | $6.17 | $5.99 | $6.13 | $6.13 | 8,751,430 |
| 2022-11-28 | $5.90 | $6.15 | $5.82 | $6.08 | $6.08 | 11,130,610 |
| 2022-11-25 | $5.85 | $6.08 | $5.80 | $5.94 | $5.94 | 5,410,770 |
| 2022-11-24 | $5.85 | $5.91 | $5.79 | $5.82 | $5.82 | 3,103,100 |
| 2022-11-23 | $5.80 | $5.95 | $5.79 | $5.89 | $5.89 | 4,806,530 |
| 2022-11-22 | $5.77 | $5.91 | $5.75 | $5.82 | $5.82 | 4,009,300 |
| 2022-11-21 | $5.89 | $5.93 | $5.77 | $5.79 | $5.79 | 3,804,730 |
| 2022-11-18 | $5.90 | $6.07 | $5.86 | $5.94 | $5.94 | 4,305,640 |
| 2022-11-17 | $5.84 | $5.93 | $5.83 | $5.92 | $5.92 | 4,201,060 |
| 2022-11-16 | $5.78 | $5.88 | $5.74 | $5.84 | $5.84 | 3,346,280 |
| 2022-11-15 | $5.73 | $5.80 | $5.69 | $5.76 | $5.76 | 2,573,300 |
| 2022-11-14 | $5.76 | $5.76 | $5.69 | $5.70 | $5.70 | 2,634,350 |
| 2022-11-11 | $5.79 | $5.80 | $5.70 | $5.73 | $5.73 | 2,639,300 |
| 2022-11-10 | $5.69 | $5.78 | $5.58 | $5.74 | $5.74 | 3,616,900 |
| 2022-11-09 | $5.66 | $5.71 | $5.63 | $5.63 | $5.63 | 1,284,190 |
| 2022-11-08 | $5.65 | $5.70 | $5.62 | $5.67 | $5.67 | 2,838,110 |
| 2022-11-07 | $5.54 | $5.69 | $5.53 | $5.65 | $5.65 | 3,373,710 |
| 2022-11-04 | $5.52 | $5.58 | $5.50 | $5.56 | $5.56 | 2,796,900 |
| 2022-11-03 | $5.51 | $5.57 | $5.47 | $5.52 | $5.52 | 2,620,800 |
| 2022-11-02 | $5.52 | $5.60 | $5.42 | $5.53 | $5.53 | 4,175,080 |
| 2022-11-01 | $5.34 | $5.51 | $5.33 | $5.50 | $5.50 | 3,312,140 |
| 2022-10-31 | $5.20 | $5.34 | $5.20 | $5.33 | $5.33 | 2,185,500 |
| 2022-10-28 | $5.41 | $5.41 | $5.20 | $5.22 | $5.22 | 2,705,500 |
| 2022-10-27 | $5.31 | $5.41 | $5.28 | $5.40 | $5.40 | 2,841,900 |
| 2022-10-26 | $5.24 | $5.31 | $5.23 | $5.28 | $5.28 | 1,690,700 |
| 2022-10-25 | $5.28 | $5.28 | $5.15 | $5.20 | $5.20 | 3,346,000 |
| 2022-10-24 | $5.40 | $5.42 | $5.21 | $5.25 | $5.25 | 2,900,300 |
| 2022-10-21 | $5.45 | $5.47 | $5.36 | $5.36 | $5.36 | 2,182,300 |
| 2022-10-20 | $5.42 | $5.48 | $5.40 | $5.44 | $5.44 | 1,957,700 |
| 2022-10-19 | $5.46 | $5.47 | $5.39 | $5.42 | $5.42 | 1,393,570 |
| 2022-10-18 | $5.51 | $5.53 | $5.44 | $5.45 | $5.45 | 1,381,070 |
| 2022-10-17 | $5.37 | $5.51 | $5.34 | $5.49 | $5.49 | 2,414,900 |
| 2022-10-14 | $5.33 | $5.40 | $5.33 | $5.38 | $5.38 | 1,908,200 |
| 2022-10-13 | $5.32 | $5.38 | $5.27 | $5.32 | $5.32 | 1,631,600 |
| 2022-10-12 | $5.20 | $5.33 | $5.16 | $5.32 | $5.32 | 1,850,500 |
| 2022-10-11 | $5.14 | $5.23 | $5.12 | $5.21 | $5.21 | 1,468,700 |
| 2022-10-10 | $5.22 | $5.28 | $5.17 | $5.19 | $5.19 | 1,762,500 |
| 2022-09-30 | $5.33 | $5.34 | $5.22 | $5.22 | $5.22 | 1,853,300 |
| 2022-09-29 | $5.50 | $5.50 | $5.28 | $5.32 | $5.32 | 3,200,200 |
| 2022-09-28 | $5.52 | $5.53 | $5.43 | $5.45 | $5.45 | 1,790,390 |
| 2022-09-27 | $5.40 | $5.54 | $5.36 | $5.53 | $5.53 | 2,297,370 |
| 2022-09-26 | $5.52 | $5.56 | $5.36 | $5.40 | $5.40 | 3,460,580 |
| 2022-09-23 | $5.60 | $5.64 | $5.51 | $5.52 | $5.52 | 2,109,850 |
| 2022-09-22 | $5.75 | $5.75 | $5.60 | $5.61 | $5.61 | 2,608,700 |
| 2022-09-21 | $5.55 | $5.74 | $5.49 | $5.72 | $5.72 | 3,443,800 |
| 2022-09-20 | $5.51 | $5.61 | $5.50 | $5.59 | $5.59 | 2,317,510 |
| 2022-09-19 | $5.57 | $5.64 | $5.42 | $5.48 | $5.48 | 4,140,300 |
| 2022-09-16 | $5.78 | $5.81 | $5.59 | $5.61 | $5.61 | 4,035,880 |
| 2022-09-15 | $5.80 | $5.97 | $5.75 | $5.84 | $5.84 | 5,033,300 |
| 2022-09-14 | $5.84 | $5.85 | $5.76 | $5.80 | $5.80 | 2,287,420 |
| 2022-09-13 | $5.89 | $5.96 | $5.85 | $5.88 | $5.88 | 1,983,350 |
| 2022-09-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-09-09 | $5.90 | $5.93 | $5.86 | $5.90 | $5.90 | 2,225,000 |
| 2022-09-08 | $5.96 | $6.01 | $5.88 | $5.89 | $5.89 | 2,534,800 |
| 2022-09-07 | $6.06 | $6.06 | $5.91 | $5.95 | $5.95 | 3,769,640 |
| 2022-09-06 | $6.15 | $6.15 | $6.00 | $6.06 | $6.06 | 3,569,240 |
| 2022-09-05 | $6.15 | $6.15 | $5.99 | $6.06 | $6.06 | 4,225,760 |
| 2022-09-02 | $5.94 | $6.14 | $5.92 | $6.10 | $6.10 | 5,215,980 |
| 2022-09-01 | $6.00 | $6.06 | $5.90 | $5.94 | $5.94 | 5,410,780 |
| 2022-08-31 | $6.02 | $6.17 | $5.97 | $6.00 | $6.00 | 6,419,610 |
| 2022-08-30 | $5.91 | $6.13 | $5.88 | $6.07 | $6.07 | 6,532,960 |
| 2022-08-29 | $5.96 | $5.96 | $5.79 | $5.92 | $5.92 | 6,023,220 |
| 2022-08-26 | $5.79 | $6.03 | $5.75 | $5.98 | $5.98 | 7,950,140 |
| 2022-08-25 | $5.78 | $5.81 | $5.69 | $5.79 | $5.79 | 3,649,600 |
| 2022-08-24 | $5.87 | $5.94 | $5.82 | $5.83 | $5.77 | 5,126,350 |
| 2022-08-23 | $5.89 | $5.92 | $5.82 | $5.87 | $5.81 | 3,888,800 |
| 2022-08-22 | $5.70 | $5.90 | $5.67 | $5.86 | $5.80 | 4,927,780 |
| 2022-08-19 | $5.74 | $5.82 | $5.74 | $5.75 | $5.69 | 3,584,800 |
| 2022-08-18 | $5.80 | $5.80 | $5.70 | $5.74 | $5.68 | 2,796,130 |
| 2022-08-17 | $5.74 | $5.80 | $5.71 | $5.80 | $5.74 | 2,478,900 |
| 2022-08-16 | $5.73 | $5.77 | $5.71 | $5.74 | $5.68 | 1,991,250 |
| 2022-08-15 | $5.75 | $5.79 | $5.67 | $5.74 | $5.68 | 2,136,420 |
| 2022-08-12 | $5.80 | $5.82 | $5.72 | $5.75 | $5.69 | 2,285,570 |
| 2022-08-11 | $5.70 | $5.77 | $5.66 | $5.75 | $5.69 | 3,621,790 |
| 2022-08-10 | $5.64 | $5.68 | $5.62 | $5.66 | $5.60 | 1,724,900 |
| 2022-08-09 | $5.70 | $5.72 | $5.62 | $5.66 | $5.60 | 1,573,920 |
| 2022-08-08 | $5.68 | $5.75 | $5.63 | $5.70 | $5.64 | 1,904,600 |
| 2022-08-05 | $5.59 | $5.70 | $5.55 | $5.69 | $5.69 | 2,667,100 |
| 2022-08-04 | $5.52 | $5.61 | $5.50 | $5.59 | $5.59 | 2,054,660 |
| 2022-08-03 | $5.53 | $5.67 | $5.50 | $5.52 | $5.52 | 3,074,300 |
| 2022-08-02 | $5.73 | $5.75 | $5.48 | $5.56 | $5.56 | 5,328,350 |
| 2022-08-01 | $5.78 | $5.79 | $5.73 | $5.77 | $5.77 | 1,845,790 |
| 2022-07-29 | $5.83 | $5.85 | $5.76 | $5.77 | $5.77 | 2,291,230 |
| 2022-07-28 | $5.87 | $5.87 | $5.79 | $5.81 | $5.81 | 2,337,800 |
| 2022-07-27 | $5.81 | $5.88 | $5.78 | $5.82 | $5.82 | 2,404,080 |
| 2022-07-26 | $5.80 | $5.84 | $5.76 | $5.83 | $5.83 | 1,893,800 |
| 2022-07-25 | $5.82 | $5.85 | $5.75 | $5.76 | $5.76 | 1,684,000 |
| 2022-07-22 | $5.79 | $5.83 | $5.70 | $5.77 | $5.77 | 2,350,400 |
| 2022-07-21 | $5.78 | $5.88 | $5.74 | $5.78 | $5.78 | 2,703,300 |
| 2022-07-20 | $5.76 | $5.79 | $5.68 | $5.77 | $5.77 | 2,418,410 |
| 2022-07-19 | $5.66 | $5.74 | $5.59 | $5.72 | $5.72 | 3,617,370 |
| 2022-07-18 | $5.45 | $5.64 | $5.43 | $5.62 | $5.62 | 4,367,200 |
| 2022-07-15 | $5.66 | $5.66 | $5.41 | $5.42 | $5.42 | 5,701,000 |
| 2022-07-14 | $5.73 | $5.73 | $5.63 | $5.66 | $5.66 | 3,370,000 |
| 2022-07-13 | $5.70 | $5.78 | $5.70 | $5.76 | $5.76 | 2,208,420 |
| 2022-07-12 | $5.67 | $5.74 | $5.62 | $5.70 | $5.70 | 2,479,700 |
| 2022-07-11 | $5.70 | $5.76 | $5.60 | $5.72 | $5.72 | 2,409,370 |
| 2022-07-08 | $5.72 | $5.79 | $5.67 | $5.76 | $5.76 | 3,242,220 |
| 2022-07-07 | $5.64 | $5.72 | $5.60 | $5.70 | $5.70 | 2,214,320 |
| 2022-07-06 | $5.76 | $5.76 | $5.60 | $5.64 | $5.64 | 3,340,800 |
| 2022-07-05 | $5.82 | $5.84 | $5.69 | $5.74 | $5.74 | 3,014,470 |
| 2022-07-04 | $5.84 | $5.85 | $5.76 | $5.82 | $5.82 | 3,606,530 |
| 2022-07-01 | $5.89 | $5.92 | $5.81 | $5.84 | $5.84 | 3,269,420 |
| 2022-06-30 | $5.85 | $6.00 | $5.85 | $5.90 | $5.90 | 6,128,730 |
| 2022-06-29 | $5.94 | $5.97 | $5.84 | $5.86 | $5.86 | 4,571,240 |
| 2022-06-28 | $5.82 | $5.94 | $5.79 | $5.92 | $5.92 | 5,991,240 |
| 2022-06-27 | $5.77 | $5.85 | $5.75 | $5.82 | $5.82 | 4,467,430 |
| 2022-06-24 | $5.72 | $5.78 | $5.67 | $5.77 | $5.77 | 5,158,940 |
| 2022-06-23 | $5.64 | $5.71 | $5.59 | $5.71 | $5.71 | 3,655,600 |
| 2022-06-22 | $5.74 | $5.78 | $5.62 | $5.65 | $5.65 | 3,972,900 |
| 2022-06-21 | $5.73 | $5.78 | $5.70 | $5.77 | $5.77 | 3,582,430 |
| 2022-06-20 | $5.75 | $5.80 | $5.71 | $5.75 | $5.75 | 3,226,100 |
| 2022-06-17 | $5.85 | $5.89 | $5.68 | $5.75 | $5.75 | 6,290,250 |
| 2022-06-16 | $5.72 | $5.92 | $5.70 | $5.88 | $5.88 | 5,873,390 |
| 2022-06-15 | $5.70 | $5.84 | $5.70 | $5.76 | $5.76 | 5,447,180 |
| 2022-06-14 | $5.70 | $5.74 | $5.52 | $5.74 | $5.74 | 5,096,180 |
| 2022-06-13 | $5.68 | $5.77 | $5.68 | $5.74 | $5.74 | 4,632,000 |
| 2022-06-10 | $5.61 | $5.76 | $5.61 | $5.74 | $5.74 | 3,858,900 |
| 2022-06-09 | $5.73 | $5.80 | $5.66 | $5.70 | $5.70 | 3,748,000 |
| 2022-06-08 | $5.76 | $5.80 | $5.62 | $5.76 | $5.76 | 5,357,400 |
| 2022-06-07 | $5.86 | $5.86 | $5.73 | $5.79 | $5.79 | 5,651,430 |
| 2022-06-06 | $5.84 | $5.89 | $5.78 | $5.85 | $5.85 | 5,679,900 |
| 2022-06-02 | $6.02 | $6.05 | $5.85 | $5.87 | $5.87 | 6,616,290 |
| 2022-06-01 | $5.86 | $6.06 | $5.83 | $6.02 | $6.02 | 9,699,180 |
| 2022-05-31 | $5.81 | $5.94 | $5.80 | $5.88 | $5.88 | 10,854,040 |
| 2022-05-30 | $5.92 | $6.00 | $5.76 | $5.83 | $5.83 | 16,640,430 |
| 2022-05-27 | $5.66 | $6.24 | $5.62 | $5.88 | $5.88 | 14,783,310 |
| 2022-05-26 | $5.67 | $5.69 | $5.49 | $5.67 | $5.67 | 5,602,600 |
| 2022-05-25 | $5.39 | $5.61 | $5.39 | $5.61 | $5.61 | 4,849,400 |
| 2022-05-24 | $5.61 | $5.70 | $5.42 | $5.42 | $5.42 | 6,487,960 |
| 2022-05-23 | $5.68 | $5.74 | $5.60 | $5.67 | $5.67 | 7,372,990 |
| 2022-05-20 | $5.49 | $5.54 | $5.46 | $5.53 | $5.53 | 3,597,670 |
| 2022-05-19 | $5.35 | $5.49 | $5.34 | $5.48 | $5.48 | 4,353,520 |
| 2022-05-18 | $5.40 | $5.49 | $5.40 | $5.45 | $5.45 | 4,249,250 |
| 2022-05-17 | $5.43 | $5.47 | $5.32 | $5.40 | $5.40 | 4,912,080 |
| 2022-05-16 | $5.40 | $5.46 | $5.36 | $5.42 | $5.42 | 6,770,480 |
| 2022-05-13 | $5.30 | $5.38 | $5.27 | $5.36 | $5.36 | 4,163,400 |
| 2022-05-12 | $5.22 | $5.35 | $5.21 | $5.32 | $5.32 | 4,939,840 |
| 2022-05-11 | $5.30 | $5.47 | $5.26 | $5.27 | $5.27 | 7,531,870 |
| 2022-05-10 | $5.25 | $5.31 | $5.15 | $5.29 | $5.29 | 5,862,770 |
| 2022-05-09 | $5.15 | $5.29 | $5.15 | $5.28 | $5.28 | 5,556,440 |
| 2022-05-06 | $5.21 | $5.24 | $5.10 | $5.15 | $5.15 | 7,346,100 |
| 2022-05-05 | $5.42 | $5.45 | $5.26 | $5.36 | $5.36 | 8,998,200 |
| 2022-05-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-05-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-04-29 | $5.32 | $5.50 | $5.31 | $5.43 | $5.43 | 8,074,140 |
| 2022-04-28 | $5.38 | $5.46 | $5.19 | $5.32 | $5.32 | 4,756,060 |
| 2022-04-27 | $5.27 | $5.48 | $5.06 | $5.44 | $5.44 | 8,987,310 |
| 2022-04-26 | $5.49 | $5.60 | $5.29 | $5.30 | $5.30 | 7,861,410 |
| 2022-04-25 | $5.80 | $5.82 | $5.43 | $5.46 | $5.46 | 10,534,720 |
| 2022-04-22 | $6.20 | $6.24 | $5.90 | $5.91 | $5.91 | 8,241,530 |
| 2022-04-21 | $6.60 | $6.62 | $6.16 | $6.20 | $6.20 | 8,938,560 |
| 2022-04-20 | $6.75 | $6.84 | $6.49 | $6.54 | $6.54 | 9,666,940 |
| 2022-04-19 | $6.38 | $6.72 | $6.30 | $6.71 | $6.71 | 12,720,800 |
| 2022-04-18 | $6.29 | $6.40 | $6.15 | $6.34 | $6.34 | 7,719,200 |
| 2022-04-15 | $6.81 | $6.85 | $6.32 | $6.36 | $6.36 | 16,052,520 |
| 2022-04-14 | $6.78 | $6.96 | $6.67 | $6.89 | $6.89 | 11,334,300 |
| 2022-04-13 | $6.74 | $6.96 | $6.67 | $6.81 | $6.81 | 13,364,900 |
| 2022-04-12 | $6.94 | $6.99 | $6.56 | $6.87 | $6.87 | 18,215,200 |
| 2022-04-11 | $6.61 | $6.79 | $6.53 | $6.66 | $6.66 | 10,535,600 |
| 2022-04-08 | $6.74 | $6.77 | $6.55 | $6.61 | $6.61 | 9,291,600 |
| 2022-04-07 | $6.91 | $7.03 | $6.72 | $6.73 | $6.73 | 12,323,540 |
| 2022-04-06 | $6.79 | $7.19 | $6.72 | $6.97 | $6.97 | 19,850,190 |
| 2022-04-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2022-04-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2022-04-01 | $6.53 | $6.78 | $6.51 | $6.77 | $6.77 | 14,565,210 |
| 2022-03-31 | $6.52 | $6.67 | $6.47 | $6.56 | $6.56 | 7,879,210 |
| 2022-03-30 | $6.46 | $6.59 | $6.37 | $6.56 | $6.56 | 8,973,100 |
| 2022-03-29 | $6.58 | $6.58 | $6.40 | $6.45 | $6.45 | 11,787,830 |
| 2022-03-28 | $6.30 | $6.65 | $6.28 | $6.59 | $6.59 | 15,468,560 |
| 2022-03-25 | $6.17 | $6.45 | $6.15 | $6.33 | $6.33 | 10,821,780 |
| 2022-03-24 | $6.31 | $6.33 | $6.15 | $6.18 | $6.18 | 8,017,170 |
| 2022-03-23 | $6.49 | $6.49 | $6.32 | $6.36 | $6.36 | 6,562,120 |
| 2022-03-22 | $6.28 | $6.41 | $6.21 | $6.41 | $6.41 | 8,528,100 |
| 2022-03-21 | $6.32 | $6.36 | $6.18 | $6.31 | $6.31 | 7,362,010 |
| 2022-03-18 | $6.14 | $6.32 | $6.11 | $6.31 | $6.31 | 8,017,650 |
| 2022-03-17 | $6.25 | $6.31 | $6.13 | $6.19 | $6.19 | 8,601,400 |
| 2022-03-16 | $6.02 | $6.22 | $5.93 | $6.16 | $6.16 | 9,247,500 |
| 2022-03-15 | $6.29 | $6.38 | $5.96 | $5.97 | $5.97 | 9,269,400 |
| 2022-03-14 | $6.41 | $6.67 | $6.32 | $6.34 | $6.34 | 8,268,000 |
| 2022-03-11 | $6.40 | $6.51 | $6.30 | $6.50 | $6.50 | 8,516,600 |
| 2022-03-10 | $6.37 | $6.55 | $6.31 | $6.50 | $6.50 | 9,125,590 |
| 2022-03-09 | $6.44 | $6.48 | $6.04 | $6.29 | $6.29 | 10,340,740 |
| 2022-03-08 | $6.56 | $6.62 | $6.31 | $6.36 | $6.36 | 10,753,530 |
| 2022-03-07 | $6.55 | $6.71 | $6.50 | $6.56 | $6.56 | 9,900,260 |
| 2022-03-04 | $6.58 | $6.62 | $6.47 | $6.58 | $6.58 | 8,415,400 |
| 2022-03-03 | $6.68 | $6.72 | $6.52 | $6.63 | $6.63 | 8,531,580 |
| 2022-03-02 | $6.56 | $6.70 | $6.56 | $6.69 | $6.69 | 10,393,200 |
| 2022-03-01 | $6.46 | $6.65 | $6.46 | $6.63 | $6.63 | 13,674,060 |
| 2022-02-28 | $6.53 | $6.53 | $6.33 | $6.46 | $6.46 | 8,985,650 |
| 2022-02-25 | $6.42 | $6.50 | $6.38 | $6.43 | $6.43 | 11,408,050 |
| 2022-02-24 | $6.70 | $6.81 | $6.28 | $6.40 | $6.40 | 22,255,560 |
| 2022-02-23 | $6.79 | $6.90 | $6.74 | $6.75 | $6.75 | 16,768,340 |
| 2022-02-22 | $7.10 | $7.13 | $6.69 | $6.79 | $6.79 | 27,913,310 |
| 2022-02-21 | $7.02 | $7.20 | $7.02 | $7.18 | $7.18 | 23,072,660 |
| 2022-02-18 | $7.11 | $7.17 | $6.98 | $7.09 | $7.09 | 23,832,230 |
| 2022-02-17 | $7.12 | $7.34 | $6.92 | $7.26 | $7.26 | 38,049,710 |
| 2022-02-16 | $7.20 | $7.29 | $7.00 | $7.20 | $7.20 | 41,194,940 |
| 2022-02-15 | $8.01 | $8.13 | $7.18 | $7.21 | $7.21 | 55,048,750 |
| 2022-02-14 | $7.78 | $8.56 | $7.78 | $7.98 | $7.98 | 72,425,580 |
| 2022-02-11 | $8.33 | $8.36 | $8.08 | $8.36 | $8.36 | 18,219,990 |
| 2022-02-10 | $7.40 | $7.60 | $7.20 | $7.60 | $7.60 | 24,841,280 |
| 2022-02-09 | $6.27 | $6.91 | $6.23 | $6.91 | $6.91 | 20,664,800 |
| 2022-02-08 | $5.99 | $6.32 | $5.96 | $6.28 | $6.28 | 11,333,700 |
| 2022-02-07 | $6.16 | $6.19 | $5.93 | $6.02 | $6.02 | 7,216,810 |
| 2022-02-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-01-28 | $5.93 | $6.20 | $5.88 | $6.08 | $6.08 | 8,596,120 |
| 2022-01-27 | $6.09 | $6.12 | $5.86 | $5.89 | $5.89 | 8,084,740 |
| 2022-01-26 | $6.20 | $6.29 | $5.97 | $6.04 | $6.04 | 8,943,470 |
| 2022-01-25 | $6.75 | $6.80 | $6.18 | $6.20 | $6.20 | 16,905,540 |
| 2022-01-24 | $6.83 | $7.09 | $6.57 | $6.78 | $6.78 | 25,059,270 |
| 2022-01-21 | $6.74 | $7.41 | $6.74 | $6.96 | $6.96 | 32,105,050 |
| 2022-01-20 | $7.22 | $7.24 | $6.72 | $6.74 | $6.74 | 16,849,480 |
| 2022-01-19 | $7.09 | $7.29 | $7.07 | $7.22 | $7.22 | 10,528,070 |
| 2022-01-18 | $7.21 | $7.35 | $7.10 | $7.11 | $7.11 | 19,434,000 |
| 2022-01-17 | $6.83 | $7.13 | $6.83 | $7.11 | $7.11 | 10,543,100 |
| 2022-01-14 | $6.89 | $7.05 | $6.81 | $6.88 | $6.88 | 10,875,270 |
| 2022-01-13 | $7.02 | $7.11 | $6.89 | $6.91 | $6.91 | 9,209,120 |
| 2022-01-12 | $7.04 | $7.10 | $6.88 | $7.02 | $7.02 | 9,999,050 |
| 2022-01-11 | $7.03 | $7.48 | $6.94 | $6.97 | $6.97 | 15,613,050 |
| 2022-01-10 | $6.86 | $7.01 | $6.70 | $6.97 | $6.97 | 10,203,680 |
| 2022-01-07 | $7.04 | $7.28 | $6.89 | $6.92 | $6.92 | 12,617,400 |
| 2022-01-06 | $7.15 | $7.25 | $7.01 | $7.06 | $7.06 | 10,444,150 |
| 2022-01-05 | $7.09 | $7.42 | $7.00 | $7.21 | $7.21 | 19,572,840 |
| 2022-01-04 | $6.99 | $7.22 | $6.88 | $7.20 | $7.20 | 19,709,480 |
| 2022-01-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-12-31 | $7.25 | $7.28 | $6.88 | $7.00 | $7.00 | 25,586,500 |
| 2021-12-30 | $6.41 | $7.05 | $6.38 | $7.05 | $7.05 | 16,731,900 |
| 2021-12-29 | $6.55 | $6.55 | $6.27 | $6.41 | $6.41 | 5,458,730 |
| 2021-12-28 | $6.42 | $6.64 | $6.41 | $6.52 | $6.52 | 6,026,130 |
| 2021-12-27 | $6.46 | $6.59 | $6.39 | $6.48 | $6.48 | 7,007,620 |
| 2021-12-24 | $6.60 | $6.81 | $6.50 | $6.55 | $6.55 | 9,425,050 |
| 2021-12-23 | $6.69 | $6.75 | $6.53 | $6.54 | $6.54 | 7,578,300 |
| 2021-12-22 | $6.47 | $6.82 | $6.45 | $6.69 | $6.69 | 11,642,170 |
| 2021-12-21 | $6.40 | $6.52 | $6.35 | $6.49 | $6.49 | 6,640,200 |
| 2021-12-20 | $6.52 | $6.53 | $6.37 | $6.39 | $6.39 | 7,856,300 |
| 2021-12-17 | $6.57 | $6.69 | $6.47 | $6.52 | $6.52 | 9,888,100 |
| 2021-12-16 | $6.48 | $6.69 | $6.38 | $6.65 | $6.65 | 14,644,630 |
| 2021-12-15 | $6.45 | $6.59 | $6.43 | $6.47 | $6.47 | 15,715,880 |
| 2021-12-14 | $6.24 | $6.58 | $6.20 | $6.54 | $6.54 | 22,550,310 |
| 2021-12-13 | $6.14 | $6.33 | $6.12 | $6.24 | $6.24 | 9,863,300 |
| 2021-12-07 | $5.88 | $5.91 | $5.83 | $5.86 | $5.86 | 2,090,500 |
| 2021-12-06 | $5.90 | $5.93 | $5.83 | $5.85 | $5.85 | 3,920,800 |
| 2021-12-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 2,092,300 |
| 2021-12-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 2,800,210 |
| 2021-12-01 | $5.85 | $5.95 | $5.84 | $5.95 | $5.95 | 2,782,150 |
| 2021-11-30 | $5.86 | $5.93 | $5.83 | $5.86 | $5.86 | 2,393,700 |
| 2021-11-29 | $5.87 | $5.90 | $5.81 | $5.83 | $5.83 | 2,970,400 |
| 2021-11-26 | $5.96 | $5.98 | $5.89 | $5.94 | $5.94 | 2,862,370 |
| 2021-11-25 | $5.99 | $6.04 | $5.94 | $5.96 | $5.96 | 3,442,500 |
| 2021-11-24 | $5.94 | $6.03 | $5.87 | $5.98 | $5.98 | 3,517,930 |
| 2021-11-23 | $5.89 | $5.96 | $5.83 | $5.92 | $5.92 | 3,642,120 |
| 2021-11-22 | $5.98 | $5.98 | $5.87 | $5.90 | $5.90 | 3,144,000 |
| 2021-11-19 | $5.91 | $5.97 | $5.88 | $5.94 | $5.94 | 2,954,000 |
| 2021-11-18 | $6.01 | $6.05 | $5.90 | $5.90 | $5.90 | 3,430,400 |
| 2021-11-17 | $5.97 | $6.07 | $5.96 | $6.01 | $6.01 | 3,965,010 |
| 2021-11-16 | $6.01 | $6.11 | $5.95 | $5.97 | $5.97 | 5,216,000 |
| 2021-11-15 | $5.92 | $6.02 | $5.85 | $6.01 | $6.01 | 5,332,900 |
| 2021-11-12 | $5.94 | $6.02 | $5.92 | $5.92 | $5.92 | 2,942,640 |
| 2021-11-11 | $5.92 | $5.99 | $5.90 | $5.97 | $5.97 | 4,471,900 |
| 2021-11-10 | $5.84 | $5.95 | $5.83 | $5.92 | $5.92 | 4,281,300 |
| 2021-11-09 | $5.83 | $5.87 | $5.76 | $5.84 | $5.84 | 2,596,410 |
| 2021-11-08 | $5.77 | $5.88 | $5.77 | $5.84 | $5.84 | 4,050,000 |
| 2021-11-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 6,803,200 |
| 2021-11-04 | $5.69 | $5.74 | $5.65 | $5.72 | $5.72 | 2,637,510 |
| 2021-11-03 | $5.67 | $5.73 | $5.62 | $5.67 | $5.67 | 1,764,300 |
| 2021-11-02 | $5.69 | $5.75 | $5.60 | $5.65 | $5.65 | 3,061,500 |
| 2021-11-01 | $5.63 | $5.79 | $5.63 | $5.68 | $5.68 | 5,629,100 |
| 2021-10-29 | $5.53 | $5.68 | $5.51 | $5.65 | $5.65 | 2,504,460 |
| 2021-10-28 | $5.60 | $5.62 | $5.51 | $5.53 | $5.53 | 1,788,360 |
| 2021-10-27 | $5.62 | $5.65 | $5.56 | $5.64 | $5.64 | 2,380,000 |
| 2021-10-26 | $5.66 | $5.66 | $5.60 | $5.62 | $5.62 | 1,990,700 |
| 2021-10-25 | $5.60 | $5.67 | $5.55 | $5.65 | $5.65 | 1,780,150 |
| 2021-10-22 | $5.61 | $5.68 | $5.59 | $5.60 | $5.60 | 2,188,100 |
| 2021-10-21 | $5.70 | $5.73 | $5.60 | $5.61 | $5.61 | 2,997,400 |
| 2021-10-20 | $5.76 | $5.76 | $5.67 | $5.68 | $5.68 | 2,726,660 |
| 2021-10-19 | $5.81 | $5.84 | $5.70 | $5.71 | $5.71 | 4,395,700 |
| 2021-10-18 | $5.81 | $5.85 | $5.72 | $5.81 | $5.81 | 2,107,300 |
| 2021-10-15 | $5.93 | $5.93 | $5.79 | $5.81 | $5.81 | 3,003,710 |
| 2021-10-14 | $5.88 | $5.94 | $5.81 | $5.89 | $5.89 | 2,282,600 |
| 2021-10-13 | $5.89 | $6.02 | $5.86 | $5.88 | $5.88 | 2,991,250 |
| 2021-10-12 | $5.95 | $5.98 | $5.84 | $5.89 | $5.89 | 3,260,100 |
| 2021-10-11 | $5.98 | $6.06 | $5.96 | $5.98 | $5.98 | 2,939,500 |
| 2021-10-08 | $5.87 | $6.01 | $5.87 | $6.00 | $6.00 | 4,470,420 |
| 2021-10-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2021-10-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2021-09-30 | $5.69 | $5.87 | $5.69 | $5.84 | $5.84 | 3,035,930 |
| 2021-09-29 | $5.79 | $5.83 | $5.68 | $5.68 | $5.68 | 3,435,900 |
| 2021-09-28 | $5.79 | $5.88 | $5.77 | $5.84 | $5.84 | 2,537,470 |
| 2021-09-27 | $5.99 | $6.05 | $5.77 | $5.80 | $5.80 | 5,897,730 |
| 2021-09-24 | $6.10 | $6.18 | $5.98 | $5.98 | $5.98 | 5,727,000 |
| 2021-09-23 | $6.09 | $6.33 | $6.07 | $6.11 | $6.11 | 8,326,200 |
| 2021-09-22 | $5.93 | $6.00 | $5.91 | $5.97 | $5.97 | 3,395,240 |
| 2021-09-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2021-09-20 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2021-09-17 | $6.10 | $6.14 | $5.90 | $5.99 | $5.99 | 5,877,920 |
| 2021-09-16 | $6.15 | $6.30 | $6.05 | $6.07 | $6.07 | 5,664,600 |
| 2021-09-15 | $6.10 | $6.24 | $6.08 | $6.19 | $6.19 | 4,437,300 |
| 2021-09-14 | $6.27 | $6.36 | $6.10 | $6.15 | $6.15 | 8,013,300 |
| 2021-09-13 | $6.22 | $6.33 | $6.16 | $6.29 | $6.29 | 6,263,300 |
| 2021-09-10 | $6.31 | $6.43 | $6.24 | $6.25 | $6.25 | 6,655,380 |
| 2021-09-09 | $6.33 | $6.36 | $6.28 | $6.33 | $6.33 | 6,543,100 |
| 2021-09-08 | $6.14 | $6.42 | $6.12 | $6.39 | $6.39 | 13,833,080 |
| 2021-09-07 | $6.07 | $6.24 | $6.07 | $6.16 | $6.16 | 8,162,350 |
| 2021-09-06 | $6.08 | $6.15 | $6.05 | $6.08 | $6.08 | 8,143,200 |
| 2021-09-03 | $6.20 | $6.34 | $6.09 | $6.14 | $6.14 | 9,175,550 |
| 2021-09-02 | $6.14 | $6.20 | $6.06 | $6.15 | $6.15 | 8,630,430 |
| 2021-09-01 | $6.08 | $6.17 | $5.96 | $6.15 | $6.15 | 10,998,400 |
| 2021-08-31 | $5.95 | $6.08 | $5.87 | $6.07 | $6.07 | 8,726,300 |
| 2021-08-30 | $5.87 | $5.97 | $5.87 | $5.95 | $5.95 | 7,234,450 |
| 2021-08-27 | $5.82 | $5.93 | $5.76 | $5.91 | $5.91 | 5,793,710 |
| 2021-08-26 | $5.83 | $5.90 | $5.77 | $5.79 | $5.79 | 5,515,160 |
| 2021-08-25 | $5.71 | $5.86 | $5.69 | $5.82 | $5.82 | 7,039,180 |
| 2021-08-24 | $5.84 | $5.85 | $5.75 | $5.77 | $5.68 | 5,017,760 |
| 2021-08-23 | $5.69 | $5.85 | $5.69 | $5.85 | $5.76 | 5,628,000 |
| 2021-08-20 | $5.76 | $5.76 | $5.63 | $5.70 | $5.61 | 3,972,420 |
| 2021-08-19 | $5.68 | $5.82 | $5.67 | $5.76 | $5.67 | 7,206,130 |
| 2021-08-18 | $5.60 | $5.72 | $5.56 | $5.72 | $5.63 | 5,611,200 |
| 2021-08-17 | $5.81 | $5.81 | $5.60 | $5.60 | $5.51 | 6,308,610 |
| 2021-08-16 | $5.69 | $5.79 | $5.66 | $5.75 | $5.66 | 4,346,800 |
| 2021-08-13 | $5.83 | $5.84 | $5.65 | $5.68 | $5.59 | 5,881,190 |
| 2021-08-12 | $5.75 | $5.80 | $5.74 | $5.80 | $5.71 | 3,688,300 |
| 2021-08-11 | $5.80 | $5.82 | $5.71 | $5.74 | $5.65 | 4,286,130 |
| 2021-08-10 | $5.76 | $5.82 | $5.71 | $5.80 | $5.71 | 3,999,300 |
| 2021-08-09 | $5.65 | $5.75 | $5.64 | $5.75 | $5.66 | 4,664,500 |
| 2021-08-06 | $5.73 | $5.73 | $5.59 | $5.66 | $5.57 | 4,591,200 |
| 2021-08-05 | $5.75 | $5.79 | $5.70 | $5.72 | $5.63 | 3,607,400 |
| 2021-08-04 | $5.86 | $5.90 | $5.72 | $5.76 | $5.67 | 5,863,100 |
| 2021-08-03 | $5.80 | $6.00 | $5.79 | $5.86 | $5.77 | 10,077,390 |
| 2021-08-02 | $5.68 | $5.84 | $5.66 | $5.80 | $5.71 | 5,659,010 |
| 2021-07-30 | $5.76 | $5.78 | $5.65 | $5.73 | $5.64 | 4,812,000 |
| 2021-07-29 | $5.64 | $5.82 | $5.64 | $5.78 | $5.69 | 7,689,660 |
| 2021-07-28 | $5.80 | $5.83 | $5.57 | $5.62 | $5.53 | 9,169,140 |
| 2021-07-27 | $6.23 | $6.28 | $5.82 | $5.85 | $5.76 | 14,369,500 |
| 2021-07-26 | $6.23 | $6.51 | $6.16 | $6.28 | $6.18 | 14,184,630 |
| 2021-07-23 | $6.34 | $6.39 | $6.18 | $6.26 | $6.16 | 10,267,450 |
| 2021-07-22 | $6.24 | $6.39 | $6.20 | $6.35 | $6.25 | 10,714,610 |
| 2021-07-21 | $6.24 | $6.32 | $6.20 | $6.24 | $6.14 | 6,654,100 |
| 2021-07-20 | $6.19 | $6.24 | $6.10 | $6.21 | $6.12 | 4,528,900 |
| 2021-07-19 | $6.21 | $6.23 | $6.11 | $6.18 | $6.09 | 4,846,500 |
| 2021-07-16 | $6.26 | $6.32 | $6.18 | $6.20 | $6.11 | 6,801,620 |
| 2021-07-15 | $6.28 | $6.29 | $6.15 | $6.23 | $6.14 | 6,544,280 |
| 2021-07-14 | $6.43 | $6.46 | $6.23 | $6.26 | $6.16 | 8,713,900 |
| 2021-07-13 | $6.39 | $6.47 | $6.33 | $6.42 | $6.32 | 6,409,520 |
| 2021-07-12 | $6.43 | $6.51 | $6.37 | $6.39 | $6.29 | 7,978,660 |
| 2021-07-09 | $6.37 | $6.46 | $6.33 | $6.44 | $6.34 | 7,799,100 |
| 2021-07-08 | $6.59 | $6.60 | $6.34 | $6.41 | $6.31 | 11,332,400 |
| 2021-07-07 | $6.66 | $6.68 | $6.53 | $6.58 | $6.48 | 6,647,470 |
| 2021-07-06 | $6.67 | $6.69 | $6.53 | $6.65 | $6.55 | 8,197,700 |
| 2021-07-05 | $6.67 | $6.73 | $6.56 | $6.68 | $6.58 | 7,406,990 |
| 2021-07-02 | $6.65 | $6.72 | $6.60 | $6.67 | $6.57 | 7,339,750 |
| 2021-07-01 | $6.89 | $6.89 | $6.62 | $6.67 | $6.57 | 11,829,450 |
| 2021-06-30 | $6.91 | $6.98 | $6.86 | $6.89 | $6.79 | 7,095,640 |
| 2021-06-29 | $7.05 | $7.08 | $6.86 | $6.92 | $6.81 | 8,714,900 |
| 2021-06-28 | $7.06 | $7.09 | $6.95 | $7.05 | $6.94 | 6,829,920 |
| 2021-06-25 | $6.95 | $7.07 | $6.88 | $7.06 | $6.95 | 11,345,800 |
| 2021-06-24 | $7.41 | $7.45 | $6.99 | $7.01 | $6.90 | 21,218,310 |
| 2021-06-23 | $7.60 | $7.60 | $7.34 | $7.48 | $7.37 | 13,965,810 |
| 2021-06-22 | $7.43 | $7.61 | $7.38 | $7.55 | $7.44 | 16,356,980 |
| 2021-06-21 | $7.37 | $7.53 | $7.28 | $7.40 | $7.29 | 13,591,960 |
| 2021-06-18 | $7.26 | $7.53 | $7.23 | $7.42 | $7.31 | 13,654,230 |
| 2021-06-17 | $7.32 | $7.38 | $7.21 | $7.29 | $7.18 | 9,618,820 |
| 2021-06-16 | $7.30 | $7.47 | $7.18 | $7.37 | $7.26 | 12,209,680 |
| 2021-06-15 | $7.53 | $7.54 | $7.23 | $7.30 | $7.19 | 12,012,400 |
| 2021-06-14 | $7.44 | $7.44 | $7.44 | $7.44 | $7.33 | 0 |
| 2021-06-11 | $7.56 | $7.62 | $7.30 | $7.44 | $7.33 | 19,119,420 |
| 2021-06-10 | $7.58 | $7.78 | $7.54 | $7.57 | $7.45 | 16,305,070 |
| 2021-06-09 | $7.53 | $7.76 | $7.49 | $7.62 | $7.50 | 18,138,800 |
| 2021-06-08 | $7.70 | $7.81 | $7.45 | $7.49 | $7.38 | 18,642,430 |
| 2021-06-07 | $7.68 | $7.80 | $7.56 | $7.72 | $7.60 | 17,787,120 |
| 2021-06-04 | $7.88 | $7.91 | $7.56 | $7.63 | $7.51 | 22,132,520 |
| 2021-06-03 | $7.91 | $8.10 | $7.79 | $7.87 | $7.75 | 22,390,340 |
| 2021-06-02 | $8.57 | $8.57 | $7.80 | $7.95 | $7.83 | 41,377,800 |
| 2021-06-01 | $8.50 | $8.70 | $8.38 | $8.61 | $8.48 | 37,827,330 |
| 2021-05-31 | $8.81 | $8.95 | $8.42 | $8.57 | $8.44 | 60,546,700 |
| 2021-05-28 | $10.49 | $10.49 | $9.36 | $9.36 | $9.22 | 48,338,200 |
| 2021-05-27 | $10.20 | $10.52 | $9.70 | $10.40 | $10.24 | 52,746,200 |
| 2021-05-26 | $10.66 | $10.71 | $9.86 | $10.21 | $10.05 | 51,614,560 |
| 2021-05-25 | $9.33 | $10.45 | $9.28 | $10.45 | $10.29 | 69,143,180 |
| 2021-05-24 | $9.34 | $10.07 | $9.06 | $9.50 | $9.36 | 45,655,010 |
| 2021-05-21 | $8.70 | $9.55 | $8.70 | $9.20 | $9.06 | 36,509,610 |
| 2021-05-20 | $9.31 | $9.63 | $8.90 | $9.05 | $8.91 | 42,537,780 |
| 2021-05-19 | $9.29 | $9.40 | $8.90 | $9.32 | $9.18 | 34,396,360 |
| 2021-05-18 | $8.99 | $9.80 | $8.82 | $9.38 | $9.24 | 51,403,330 |
| 2021-05-17 | $8.53 | $9.38 | $8.31 | $9.38 | $9.24 | 68,615,490 |
| 2021-05-14 | $7.60 | $8.53 | $7.51 | $8.53 | $8.40 | 51,600,520 |
| 2021-05-13 | $7.58 | $8.06 | $7.19 | $7.75 | $7.63 | 56,148,640 |
| 2021-05-12 | $6.51 | $7.33 | $6.45 | $7.33 | $7.22 | 25,578,330 |
| 2021-05-11 | $6.56 | $6.88 | $6.53 | $6.66 | $6.56 | 19,174,120 |
| 2021-05-10 | $6.51 | $6.72 | $6.47 | $6.63 | $6.53 | 13,223,290 |
| 2021-05-07 | $6.20 | $6.88 | $6.20 | $6.56 | $6.46 | 15,390,680 |
| 2021-05-06 | $6.16 | $6.32 | $6.08 | $6.26 | $6.16 | 9,826,020 |
| 2021-05-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.08 | 0 |
| 2021-05-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.08 | 0 |
| 2021-04-30 | $6.15 | $6.25 | $5.99 | $6.17 | $6.08 | 9,162,120 |
| 2021-04-29 | $6.39 | $6.43 | $6.12 | $6.16 | $6.07 | 10,998,800 |
| 2021-04-28 | $6.31 | $6.51 | $6.27 | $6.38 | $6.28 | 11,401,730 |
| 2021-04-27 | $6.70 | $6.85 | $6.32 | $6.38 | $6.28 | 18,259,300 |
| 2021-04-26 | $6.73 | $6.97 | $6.40 | $6.76 | $6.66 | 23,367,110 |
| 2021-04-23 | $6.50 | $6.88 | $6.38 | $6.65 | $6.55 | 15,954,450 |
| 2021-04-22 | $6.55 | $6.66 | $6.46 | $6.58 | $6.48 | 11,481,660 |
| 2021-04-21 | $6.50 | $6.73 | $6.37 | $6.58 | $6.48 | 21,393,970 |
| 2021-04-20 | $6.27 | $6.99 | $6.27 | $6.70 | $6.60 | 33,953,790 |
| 2021-04-19 | $6.55 | $6.70 | $6.31 | $6.35 | $6.25 | 25,561,290 |
| 2021-04-16 | $5.83 | $6.40 | $5.82 | $6.40 | $6.30 | 22,602,860 |
| 2021-04-15 | $5.68 | $5.84 | $5.68 | $5.82 | $5.73 | 2,523,170 |
| 2021-04-14 | $5.68 | $5.72 | $5.61 | $5.72 | $5.63 | 1,180,540 |
| 2021-04-13 | $5.61 | $5.70 | $5.60 | $5.65 | $5.56 | 1,598,640 |
| 2021-04-12 | $5.76 | $5.78 | $5.59 | $5.61 | $5.52 | 2,972,790 |
| 2021-04-09 | $5.80 | $5.80 | $5.70 | $5.74 | $5.65 | 1,473,890 |
| 2021-04-08 | $5.81 | $5.87 | $5.77 | $5.79 | $5.70 | 1,906,750 |
| 2021-04-07 | $5.74 | $5.84 | $5.72 | $5.80 | $5.71 | 2,538,650 |
| 2021-04-06 | $5.72 | $5.76 | $5.69 | $5.74 | $5.65 | 1,545,410 |
| 2021-04-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.63 | 0 |
| 2021-04-02 | $5.72 | $5.76 | $5.70 | $5.72 | $5.63 | 1,301,640 |
| 2021-04-01 | $5.76 | $5.78 | $5.68 | $5.72 | $5.63 | 1,315,950 |
| 2021-03-31 | $5.68 | $5.79 | $5.68 | $5.76 | $5.67 | 2,066,310 |
| 2021-03-30 | $5.79 | $5.80 | $5.71 | $5.72 | $5.63 | 1,704,990 |
| 2021-03-29 | $5.90 | $5.90 | $5.74 | $5.78 | $5.69 | 3,584,940 |
| 2021-03-26 | $5.99 | $5.99 | $5.81 | $5.88 | $5.79 | 3,936,860 |
| 2021-03-25 | $5.92 | $6.16 | $5.88 | $5.99 | $5.90 | 7,088,010 |
| 2021-03-24 | $5.85 | $5.98 | $5.84 | $5.92 | $5.83 | 3,388,950 |
| 2021-03-23 | $5.92 | $5.93 | $5.83 | $5.89 | $5.80 | 1,890,830 |
| 2021-03-22 | $5.86 | $5.93 | $5.77 | $5.90 | $5.81 | 1,873,570 |
| 2021-03-19 | $5.81 | $5.91 | $5.79 | $5.84 | $5.75 | 1,633,280 |
| 2021-03-18 | $5.83 | $5.88 | $5.81 | $5.85 | $5.76 | 1,321,700 |
| 2021-03-17 | $5.92 | $5.92 | $5.81 | $5.84 | $5.75 | 1,194,400 |
| 2021-03-16 | $5.71 | $5.93 | $5.69 | $5.90 | $5.81 | 2,963,340 |
| 2021-03-15 | $5.69 | $5.75 | $5.67 | $5.71 | $5.62 | 1,451,300 |
| 2021-03-12 | $5.74 | $5.74 | $5.63 | $5.72 | $5.63 | 1,385,100 |
| 2021-03-11 | $5.70 | $5.73 | $5.60 | $5.73 | $5.64 | 1,786,430 |
| 2021-03-10 | $5.79 | $5.86 | $5.62 | $5.65 | $5.56 | 1,379,250 |
| 2021-03-09 | $5.82 | $5.89 | $5.66 | $5.79 | $5.70 | 2,226,030 |
| 2021-03-08 | $5.86 | $5.92 | $5.80 | $5.80 | $5.71 | 2,321,580 |
| 2021-03-05 | $5.76 | $5.85 | $5.76 | $5.83 | $5.74 | 1,389,400 |
| 2021-03-04 | $5.81 | $5.88 | $5.77 | $5.79 | $5.70 | 1,959,000 |
| 2021-03-03 | $5.71 | $5.85 | $5.71 | $5.84 | $5.75 | 2,519,400 |
| 2021-03-02 | $5.79 | $5.84 | $5.71 | $5.74 | $5.65 | 1,571,900 |
| 2021-03-01 | $5.67 | $5.78 | $5.67 | $5.78 | $5.69 | 2,037,420 |
| 2021-02-26 | $5.71 | $5.74 | $5.63 | $5.67 | $5.58 | 1,518,000 |
| 2021-02-25 | $5.74 | $5.79 | $5.69 | $5.74 | $5.65 | 1,405,810 |
| 2021-02-24 | $5.72 | $5.85 | $5.69 | $5.74 | $5.65 | 2,247,110 |
| 2021-02-23 | $5.72 | $5.82 | $5.68 | $5.72 | $5.63 | 2,140,750 |
| 2021-02-22 | $5.73 | $5.87 | $5.64 | $5.76 | $5.67 | 3,487,080 |
| 2021-02-19 | $5.48 | $5.70 | $5.42 | $5.70 | $5.61 | 2,809,730 |
| 2021-02-18 | $5.47 | $5.47 | $5.37 | $5.46 | $5.38 | 2,022,090 |
| 2021-02-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.28 | 0 |
| 2021-02-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.28 | 0 |
| 2021-02-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.28 | 0 |
| 2021-02-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.28 | 0 |
| 2021-02-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.28 | 0 |
| 2021-02-10 | $5.29 | $5.42 | $5.27 | $5.36 | $5.28 | 1,362,110 |
| 2021-02-09 | $5.21 | $5.32 | $5.18 | $5.29 | $5.21 | 1,446,280 |
| 2021-02-08 | $5.37 | $5.37 | $5.16 | $5.22 | $5.14 | 1,477,590 |
| 2021-02-05 | $5.29 | $5.42 | $5.26 | $5.29 | $5.21 | 1,805,790 |
| 2021-02-04 | $5.53 | $5.59 | $5.20 | $5.26 | $5.18 | 2,820,950 |
| 2021-02-03 | $5.60 | $5.64 | $5.50 | $5.51 | $5.43 | 1,914,100 |
| 2021-02-02 | $5.55 | $5.63 | $5.42 | $5.59 | $5.50 | 1,642,220 |
| 2021-02-01 | $5.53 | $5.69 | $5.53 | $5.54 | $5.46 | 2,053,560 |
| 2021-01-29 | $5.57 | $5.59 | $5.49 | $5.54 | $5.46 | 1,792,090 |
| 2021-01-28 | $5.47 | $5.66 | $5.47 | $5.54 | $5.46 | 2,066,380 |
| 2021-01-27 | $5.45 | $5.54 | $5.37 | $5.48 | $5.40 | 2,083,650 |
| 2021-01-26 | $5.40 | $5.47 | $5.32 | $5.37 | $5.29 | 1,381,030 |
| 2021-01-25 | $5.54 | $5.55 | $5.37 | $5.40 | $5.32 | 2,844,350 |
| 2021-01-22 | $5.68 | $5.69 | $5.50 | $5.56 | $5.48 | 2,026,100 |
| 2021-01-21 | $5.67 | $5.73 | $5.63 | $5.70 | $5.61 | 2,131,140 |
| 2021-01-20 | $5.67 | $5.69 | $5.62 | $5.65 | $5.56 | 1,376,440 |
| 2021-01-19 | $5.68 | $5.70 | $5.62 | $5.67 | $5.58 | 1,188,590 |
| 2021-01-18 | $5.63 | $5.72 | $5.62 | $5.65 | $5.56 | 1,790,660 |
| 2021-01-15 | $5.57 | $5.65 | $5.54 | $5.63 | $5.54 | 1,628,420 |
| 2021-01-14 | $5.46 | $5.67 | $5.45 | $5.58 | $5.50 | 2,185,000 |
| 2021-01-13 | $5.59 | $5.60 | $5.46 | $5.48 | $5.40 | 2,174,900 |
| 2021-01-12 | $5.55 | $5.55 | $5.45 | $5.53 | $5.45 | 1,374,920 |
| 2021-01-11 | $5.61 | $5.64 | $5.47 | $5.48 | $5.40 | 3,202,310 |
| 2021-01-08 | $5.55 | $5.74 | $5.53 | $5.63 | $5.54 | 1,957,010 |
| 2021-01-07 | $5.74 | $5.80 | $5.50 | $5.60 | $5.51 | 4,102,470 |
| 2021-01-06 | $5.88 | $5.92 | $5.75 | $5.78 | $5.69 | 2,841,690 |
| 2021-01-05 | $5.96 | $6.02 | $5.86 | $5.89 | $5.80 | 1,965,600 |
| 2021-01-04 | $5.94 | $6.04 | $5.93 | $5.97 | $5.88 | 1,986,590 |
| 2021-01-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2020-12-31 | $5.81 | $5.96 | $5.78 | $5.93 | $5.84 | 2,080,520 |
| 2020-12-30 | $5.89 | $5.89 | $5.77 | $5.80 | $5.71 | 1,652,300 |
| 2020-12-29 | $5.73 | $5.93 | $5.70 | $5.87 | $5.78 | 2,023,180 |
| 2020-12-28 | $5.77 | $5.84 | $5.65 | $5.72 | $5.63 | 2,218,110 |
| 2020-12-25 | $5.69 | $5.79 | $5.64 | $5.75 | $5.66 | 1,377,200 |
| 2020-12-24 | $5.92 | $5.92 | $5.67 | $5.71 | $5.62 | 2,683,620 |
| 2020-12-23 | $5.85 | $5.93 | $5.77 | $5.87 | $5.78 | 2,521,910 |
| 2020-12-22 | $5.98 | $6.03 | $5.78 | $5.83 | $5.74 | 2,557,000 |
| 2020-12-21 | $6.02 | $6.06 | $5.91 | $5.99 | $5.90 | 2,360,400 |
| 2020-12-18 | $6.08 | $6.11 | $5.97 | $5.99 | $5.90 | 2,412,360 |
| 2020-12-17 | $6.03 | $6.11 | $5.94 | $6.09 | $6.00 | 3,487,600 |
| 2020-12-16 | $6.12 | $6.26 | $6.01 | $6.04 | $5.95 | 2,526,900 |
| 2020-12-15 | $6.04 | $6.39 | $5.97 | $6.18 | $6.09 | 3,967,950 |
| 2020-12-14 | $6.05 | $6.11 | $5.91 | $6.02 | $5.93 | 1,606,190 |
| 2020-12-11 | $6.12 | $6.18 | $5.96 | $6.06 | $5.97 | 2,644,000 |
| 2020-12-10 | $6.08 | $6.25 | $6.04 | $6.12 | $6.03 | 2,453,500 |
| 2020-12-09 | $6.27 | $6.34 | $6.07 | $6.07 | $5.98 | 3,335,200 |
| 2020-12-08 | $6.38 | $6.41 | $6.21 | $6.29 | $6.19 | 2,846,240 |
| 2020-12-07 | $6.63 | $6.63 | $6.34 | $6.36 | $6.26 | 3,070,300 |
| 2020-12-04 | $6.66 | $6.67 | $6.54 | $6.59 | $6.49 | 1,907,610 |
| 2020-12-03 | $6.58 | $6.65 | $6.51 | $6.64 | $6.54 | 2,919,080 |
| 2020-12-02 | $6.70 | $6.74 | $6.51 | $6.60 | $6.50 | 7,445,840 |
| 2020-12-01 | $6.59 | $6.85 | $6.55 | $6.78 | $6.68 | 7,745,100 |
| 2020-11-30 | $6.46 | $6.74 | $6.39 | $6.65 | $6.55 | 6,936,780 |
| 2020-11-27 | $6.36 | $6.46 | $6.31 | $6.46 | $6.36 | 2,043,400 |
| 2020-11-26 | $6.32 | $6.45 | $6.32 | $6.36 | $6.26 | 2,048,840 |
| 2020-11-25 | $6.47 | $6.50 | $6.33 | $6.34 | $6.24 | 2,600,030 |
| 2020-11-24 | $6.37 | $6.52 | $6.34 | $6.44 | $6.34 | 3,674,000 |
| 2020-11-23 | $6.48 | $6.51 | $6.33 | $6.37 | $6.27 | 3,610,800 |
| 2020-11-20 | $6.50 | $6.63 | $6.41 | $6.48 | $6.38 | 3,921,800 |
| 2020-11-19 | $6.37 | $6.58 | $6.31 | $6.50 | $6.40 | 4,673,480 |
| 2020-11-18 | $6.40 | $6.46 | $6.31 | $6.37 | $6.27 | 3,321,100 |
| 2020-11-17 | $6.27 | $6.40 | $6.25 | $6.40 | $6.30 | 4,750,800 |
| 2020-11-16 | $6.09 | $6.31 | $6.08 | $6.27 | $6.17 | 5,633,830 |
| 2020-11-13 | $6.05 | $6.12 | $6.00 | $6.09 | $6.00 | 2,414,860 |
| 2020-11-12 | $6.07 | $6.12 | $6.05 | $6.10 | $6.01 | 1,360,880 |
| 2020-11-11 | $6.07 | $6.13 | $6.02 | $6.10 | $6.01 | 1,500,100 |
| 2020-11-10 | $6.13 | $6.18 | $6.07 | $6.10 | $6.01 | 2,190,500 |
| 2020-11-09 | $6.11 | $6.17 | $6.06 | $6.14 | $6.05 | 2,850,800 |
| 2020-11-06 | $6.10 | $6.16 | $6.03 | $6.06 | $5.97 | 2,196,340 |
| 2020-11-05 | $6.08 | $6.13 | $6.01 | $6.08 | $5.99 | 2,854,300 |
| 2020-11-04 | $5.93 | $6.10 | $5.84 | $6.07 | $5.98 | 4,764,840 |
| 2020-11-03 | $5.94 | $5.94 | $5.88 | $5.90 | $5.81 | 3,485,820 |
| 2020-11-02 | $5.73 | $5.93 | $5.73 | $5.88 | $5.79 | 5,881,320 |
| 2020-10-30 | $5.83 | $5.83 | $5.63 | $5.65 | $5.56 | 2,191,960 |
| 2020-10-29 | $5.80 | $5.83 | $5.68 | $5.76 | $5.67 | 1,436,510 |
| 2020-10-28 | $5.86 | $5.90 | $5.76 | $5.84 | $5.75 | 1,219,100 |
| 2020-10-27 | $5.87 | $5.90 | $5.82 | $5.87 | $5.78 | 1,148,500 |
| 2020-10-26 | $5.94 | $5.96 | $5.83 | $5.89 | $5.80 | 2,554,510 |
| 2020-10-23 | $6.00 | $6.06 | $5.96 | $5.96 | $5.87 | 1,652,150 |
| 2020-10-22 | $6.03 | $6.03 | $5.94 | $6.01 | $5.92 | 1,272,900 |
| 2020-10-21 | $6.01 | $6.08 | $5.99 | $6.03 | $5.94 | 2,471,430 |
| 2020-10-20 | $5.98 | $6.04 | $5.87 | $6.04 | $5.95 | 2,434,990 |
| 2020-10-19 | $5.93 | $6.03 | $5.91 | $5.98 | $5.89 | 2,103,940 |
| 2020-10-16 | $6.02 | $6.02 | $5.89 | $5.93 | $5.84 | 3,434,620 |
| 2020-10-15 | $6.06 | $6.07 | $5.96 | $6.01 | $5.92 | 2,428,710 |
| 2020-10-14 | $6.13 | $6.13 | $6.01 | $6.03 | $5.94 | 2,383,600 |
| 2020-10-13 | $6.23 | $6.23 | $6.08 | $6.10 | $6.01 | 3,717,020 |
| 2020-10-12 | $6.16 | $6.26 | $6.09 | $6.23 | $6.14 | 3,778,500 |
| 2020-10-09 | $5.96 | $6.10 | $5.96 | $6.08 | $5.99 | 2,121,060 |
| 2020-10-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.82 | 0 |
| 2020-10-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.82 | 0 |
| 2020-10-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.82 | 0 |
| 2020-10-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.82 | 0 |
| 2020-10-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.82 | 0 |
| 2020-10-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.82 | 0 |
| 2020-09-30 | $5.97 | $5.98 | $5.83 | $5.91 | $5.82 | 1,708,920 |
| 2020-09-29 | $5.93 | $6.04 | $5.93 | $5.93 | $5.84 | 1,408,540 |
| 2020-09-28 | $5.99 | $6.05 | $5.92 | $5.94 | $5.85 | 1,223,750 |
| 2020-09-25 | $6.01 | $6.03 | $5.92 | $6.00 | $5.91 | 1,577,160 |
| 2020-09-24 | $6.14 | $6.18 | $5.94 | $5.97 | $5.88 | 3,988,700 |
| 2020-09-23 | $6.33 | $6.45 | $6.20 | $6.23 | $6.14 | 3,139,140 |
| 2020-09-22 | $6.35 | $6.35 | $6.22 | $6.25 | $6.15 | 2,109,100 |
| 2020-09-21 | $6.35 | $6.41 | $6.33 | $6.39 | $6.29 | 2,068,850 |
| 2020-09-18 | $6.31 | $6.38 | $6.20 | $6.37 | $6.27 | 3,058,590 |
| 2020-09-17 | $6.28 | $6.35 | $6.16 | $6.28 | $6.18 | 2,062,500 |
| 2020-09-16 | $6.34 | $6.34 | $6.22 | $6.29 | $6.19 | 1,502,680 |
| 2020-09-15 | $6.34 | $6.37 | $6.23 | $6.30 | $6.20 | 1,954,080 |
| 2020-09-14 | $6.33 | $6.40 | $6.24 | $6.34 | $6.24 | 2,185,100 |
| 2020-09-11 | $6.18 | $6.31 | $6.14 | $6.29 | $6.19 | 2,237,400 |
| 2020-09-10 | $6.69 | $6.72 | $6.15 | $6.21 | $6.12 | 6,017,200 |
| 2020-09-09 | $6.74 | $6.76 | $6.64 | $6.67 | $6.57 | 2,713,500 |
| 2020-09-08 | $6.70 | $6.80 | $6.62 | $6.80 | $6.70 | 2,968,980 |
| 2020-09-07 | $6.76 | $6.88 | $6.67 | $6.73 | $6.63 | 3,147,930 |
| 2020-09-04 | $6.74 | $6.77 | $6.59 | $6.76 | $6.66 | 3,474,610 |
| 2020-09-03 | $6.95 | $6.95 | $6.74 | $6.81 | $6.71 | 3,435,120 |
| 2020-09-02 | $6.88 | $6.95 | $6.80 | $6.93 | $6.82 | 2,410,990 |
| 2020-09-01 | $6.83 | $6.90 | $6.80 | $6.89 | $6.79 | 2,539,540 |
| 2020-08-31 | $6.82 | $6.95 | $6.72 | $6.86 | $6.76 | 2,798,930 |
| 2020-08-28 | $6.81 | $6.95 | $6.65 | $6.79 | $6.69 | 3,841,340 |
| 2020-08-27 | $6.74 | $6.92 | $6.66 | $6.85 | $6.75 | 2,993,100 |
| 2020-08-26 | $7.02 | $7.05 | $6.67 | $6.73 | $6.63 | 5,026,920 |
| 2020-08-25 | $7.05 | $7.08 | $6.98 | $7.03 | $6.92 | 2,634,960 |
| 2020-08-24 | $7.09 | $7.09 | $6.94 | $7.05 | $6.94 | 2,800,560 |
| 2020-08-21 | $7.08 | $7.17 | $7.04 | $7.08 | $6.97 | 2,695,580 |
| 2020-08-20 | $7.19 | $7.22 | $7.06 | $7.09 | $6.90 | 3,171,400 |
| 2020-08-19 | $7.40 | $7.43 | $7.11 | $7.16 | $6.97 | 5,612,640 |
| 2020-08-18 | $7.42 | $7.45 | $7.35 | $7.40 | $7.21 | 3,616,440 |
| 2020-08-17 | $7.33 | $7.46 | $7.26 | $7.40 | $7.21 | 6,721,420 |
| 2020-08-14 | $7.23 | $7.34 | $7.10 | $7.32 | $7.13 | 3,177,710 |
| 2020-08-13 | $7.37 | $7.38 | $7.21 | $7.29 | $7.10 | 3,256,420 |
| 2020-08-12 | $7.19 | $7.24 | $7.02 | $7.24 | $7.05 | 4,479,310 |
| 2020-08-11 | $7.62 | $7.62 | $7.19 | $7.19 | $7.00 | 7,219,980 |
| 2020-08-10 | $7.50 | $7.69 | $7.50 | $7.60 | $7.40 | 3,856,410 |
| 2020-08-07 | $7.78 | $7.78 | $7.38 | $7.55 | $7.35 | 7,291,000 |
| 2020-08-06 | $7.94 | $8.01 | $7.71 | $7.83 | $7.62 | 7,524,000 |
| 2020-08-05 | $7.75 | $8.24 | $7.67 | $7.99 | $7.78 | 13,421,700 |
| 2020-08-04 | $7.90 | $8.25 | $7.74 | $7.80 | $7.60 | 18,179,800 |
| 2020-08-03 | $7.14 | $7.81 | $7.12 | $7.81 | $7.61 | 10,052,250 |
| 2020-07-31 | $7.01 | $7.17 | $6.95 | $7.10 | $6.91 | 6,325,560 |
| 2020-07-30 | $7.22 | $7.25 | $7.01 | $7.05 | $6.87 | 5,901,900 |
| 2020-07-29 | $7.06 | $7.22 | $6.96 | $7.20 | $7.01 | 6,484,420 |
| 2020-07-28 | $7.05 | $7.15 | $6.87 | $7.11 | $6.92 | 6,853,430 |
| 2020-07-27 | $7.45 | $7.49 | $6.88 | $6.97 | $6.79 | 14,033,940 |
| 2020-07-24 | $8.29 | $8.42 | $7.60 | $7.60 | $7.40 | 16,783,120 |
| 2020-07-23 | $8.74 | $8.79 | $8.22 | $8.44 | $8.22 | 19,017,300 |
| 2020-07-22 | $8.67 | $9.05 | $8.41 | $8.89 | $8.66 | 24,843,080 |
| 2020-07-21 | $8.15 | $8.82 | $7.93 | $8.82 | $8.59 | 17,413,480 |
| 2020-07-20 | $7.87 | $8.06 | $7.81 | $8.02 | $7.81 | 10,731,330 |
| 2020-07-17 | $7.58 | $8.18 | $7.40 | $7.87 | $7.66 | 12,662,830 |
| 2020-07-16 | $7.74 | $8.29 | $7.60 | $7.62 | $7.42 | 14,950,720 |
| 2020-07-15 | $8.01 | $8.03 | $7.64 | $7.83 | $7.62 | 14,199,220 |
| 2020-07-14 | $7.75 | $8.05 | $7.55 | $7.98 | $7.77 | 20,718,630 |
| 2020-07-13 | $7.65 | $7.77 | $7.52 | $7.69 | $7.49 | 12,686,080 |
| 2020-07-10 | $7.74 | $7.90 | $7.63 | $7.69 | $7.49 | 15,203,920 |
| 2020-07-09 | $7.55 | $7.75 | $7.51 | $7.75 | $7.55 | 18,094,150 |
| 2020-07-08 | $7.46 | $7.67 | $7.30 | $7.60 | $7.40 | 15,257,920 |
| 2020-07-07 | $7.28 | $7.74 | $7.19 | $7.47 | $7.27 | 19,737,370 |
| 2020-07-06 | $7.14 | $7.39 | $7.09 | $7.33 | $7.14 | 15,086,680 |
| 2020-07-03 | $7.01 | $7.05 | $6.90 | $7.03 | $6.85 | 9,882,920 |
| 2020-07-02 | $7.05 | $7.13 | $6.83 | $7.04 | $6.86 | 18,867,230 |
| 2020-07-01 | $7.03 | $7.48 | $6.99 | $7.15 | $6.96 | 18,822,950 |
| 2020-06-30 | $7.06 | $7.19 | $7.00 | $7.08 | $6.89 | 13,681,910 |
| 2020-06-29 | $7.15 | $7.21 | $6.92 | $7.03 | $6.85 | 13,028,750 |
| 2020-06-26 | $7.17 | $7.17 | $7.17 | $7.17 | $6.98 | 0 |
| 2020-06-25 | $7.17 | $7.17 | $7.17 | $7.17 | $6.98 | 0 |
| 2020-06-24 | $7.41 | $7.50 | $7.13 | $7.17 | $6.98 | 23,245,180 |
| 2020-06-23 | $7.35 | $7.93 | $7.26 | $7.62 | $7.42 | 43,472,380 |
| 2020-06-22 | $6.54 | $7.21 | $6.52 | $7.21 | $7.02 | 20,253,350 |
| 2020-06-19 | $6.64 | $6.73 | $6.53 | $6.55 | $6.38 | 7,092,200 |
| 2020-06-18 | $6.78 | $6.88 | $6.61 | $6.66 | $6.49 | 10,488,700 |
| 2020-06-17 | $6.43 | $6.87 | $6.37 | $6.77 | $6.59 | 17,171,940 |
| 2020-06-16 | $6.42 | $6.45 | $6.31 | $6.42 | $6.25 | 8,178,250 |
| 2020-06-15 | $6.19 | $6.48 | $6.09 | $6.39 | $6.22 | 12,926,490 |
| 2020-06-12 | $5.94 | $6.18 | $5.84 | $6.12 | $5.96 | 6,939,540 |
| 2020-06-11 | $6.19 | $6.27 | $6.05 | $6.10 | $5.94 | 12,672,950 |
| 2020-06-10 | $6.52 | $6.81 | $6.31 | $6.33 | $6.16 | 17,106,350 |
| 2020-06-09 | $6.13 | $6.35 | $6.13 | $6.30 | $6.13 | 5,839,100 |
| 2020-06-08 | $6.09 | $6.27 | $6.06 | $6.16 | $6.00 | 5,785,400 |
| 2020-06-05 | $6.18 | $6.26 | $6.06 | $6.09 | $5.93 | 4,456,850 |
| 2020-06-04 | $6.04 | $6.24 | $6.01 | $6.18 | $6.02 | 7,316,910 |
| 2020-06-03 | $6.12 | $6.15 | $6.00 | $6.04 | $5.88 | 4,131,400 |
| 2020-06-02 | $6.16 | $6.17 | $6.08 | $6.11 | $5.95 | 4,146,070 |
| 2020-06-01 | $5.98 | $6.16 | $5.95 | $6.12 | $5.96 | 6,748,370 |
| 2020-05-29 | $5.78 | $6.09 | $5.73 | $5.94 | $5.78 | 6,603,930 |
| 2020-05-28 | $5.85 | $5.86 | $5.65 | $5.76 | $5.61 | 3,429,800 |
| 2020-05-27 | $5.85 | $5.90 | $5.80 | $5.86 | $5.71 | 3,238,680 |
| 2020-05-26 | $5.67 | $5.83 | $5.67 | $5.83 | $5.68 | 2,886,740 |
| 2020-05-25 | $5.80 | $5.80 | $5.64 | $5.66 | $5.51 | 3,069,010 |
| 2020-05-22 | $5.97 | $6.01 | $5.73 | $5.79 | $5.64 | 4,803,680 |
| 2020-05-21 | $5.96 | $6.38 | $5.91 | $6.05 | $5.89 | 7,750,800 |
| 2020-05-20 | $6.04 | $6.04 | $5.93 | $5.95 | $5.79 | 2,214,300 |
| 2020-05-19 | $5.99 | $6.08 | $5.95 | $6.03 | $5.87 | 2,382,900 |
| 2020-05-18 | $6.08 | $6.12 | $5.90 | $5.92 | $5.76 | 3,332,900 |
| 2020-05-15 | $6.10 | $6.17 | $6.08 | $6.08 | $5.92 | 2,583,290 |
| 2020-05-14 | $6.23 | $6.23 | $6.07 | $6.10 | $5.94 | 2,809,790 |
| 2020-05-13 | $6.15 | $6.28 | $6.11 | $6.23 | $6.07 | 3,746,880 |
| 2020-05-12 | $6.07 | $6.28 | $6.07 | $6.13 | $5.97 | 4,269,310 |
| 2020-05-11 | $6.14 | $6.35 | $6.07 | $6.14 | $5.98 | 7,505,100 |
| 2020-05-08 | $6.03 | $6.16 | $6.03 | $6.12 | $5.96 | 4,057,900 |
| 2020-05-07 | $6.06 | $6.09 | $5.99 | $6.01 | $5.85 | 3,187,800 |
| 2020-05-06 | $5.92 | $6.07 | $5.87 | $6.05 | $5.89 | 4,590,810 |
| 2020-05-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.77 | 0 |
| 2020-05-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.77 | 0 |
| 2020-05-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.77 | 0 |
| 2020-04-30 | $5.75 | $5.98 | $5.69 | $5.93 | $5.77 | 5,214,590 |
| 2020-04-29 | $5.80 | $5.86 | $5.67 | $5.70 | $5.55 | 5,140,290 |
| 2020-04-28 | $5.93 | $6.06 | $5.63 | $5.82 | $5.67 | 8,074,550 |
| 2020-04-27 | $6.49 | $6.55 | $5.90 | $5.91 | $5.75 | 15,524,600 |
| 2020-04-24 | $6.77 | $6.88 | $6.50 | $6.55 | $6.38 | 8,107,360 |
| 2020-04-23 | $6.66 | $6.88 | $6.66 | $6.76 | $6.58 | 9,592,850 |
| 2020-04-22 | $6.53 | $6.66 | $6.51 | $6.65 | $6.48 | 3,391,000 |
| 2020-04-21 | $6.73 | $6.73 | $6.52 | $6.60 | $6.43 | 5,276,390 |
| 2020-04-20 | $6.72 | $6.73 | $6.63 | $6.71 | $6.53 | 3,449,430 |
| 2020-04-17 | $6.79 | $6.83 | $6.63 | $6.63 | $6.46 | 6,256,740 |
| 2020-04-16 | $6.64 | $6.79 | $6.61 | $6.75 | $6.57 | 7,976,440 |
| 2020-04-15 | $6.58 | $6.81 | $6.49 | $6.71 | $6.53 | 10,890,000 |
| 2020-04-14 | $6.42 | $6.57 | $6.41 | $6.56 | $6.39 | 3,905,800 |
| 2020-04-13 | $6.64 | $6.64 | $6.35 | $6.38 | $6.21 | 5,549,010 |
| 2020-04-10 | $6.96 | $6.96 | $6.55 | $6.57 | $6.40 | 10,360,250 |
| 2020-04-09 | $6.83 | $7.09 | $6.83 | $6.97 | $6.79 | 11,236,830 |
| 2020-04-08 | $6.81 | $6.95 | $6.76 | $6.83 | $6.65 | 6,443,290 |
| 2020-04-07 | $6.74 | $6.87 | $6.70 | $6.84 | $6.66 | 7,245,210 |
| 2020-04-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.50 | 0 |
| 2020-04-03 | $6.69 | $6.74 | $6.59 | $6.68 | $6.50 | 5,334,420 |
| 2020-04-02 | $6.40 | $6.69 | $6.38 | $6.69 | $6.51 | 6,901,710 |
| 2020-04-01 | $6.40 | $6.52 | $6.39 | $6.43 | $6.26 | 4,900,680 |
| 2020-03-31 | $6.51 | $6.54 | $6.38 | $6.41 | $6.24 | 4,457,110 |
| 2020-03-30 | $6.71 | $6.73 | $6.37 | $6.45 | $6.28 | 7,165,000 |
| 2020-03-27 | $6.94 | $6.94 | $6.70 | $6.71 | $6.53 | 5,950,460 |
| 2020-03-26 | $6.92 | $7.08 | $6.83 | $6.86 | $6.68 | 9,846,630 |
| 2020-03-25 | $6.88 | $7.01 | $6.76 | $6.99 | $6.81 | 9,608,410 |
| 2020-03-24 | $6.74 | $6.77 | $6.52 | $6.74 | $6.56 | 7,437,960 |
| 2020-03-23 | $6.84 | $6.85 | $6.60 | $6.63 | $6.46 | 8,700,000 |
| 2020-03-20 | $6.93 | $7.05 | $6.84 | $6.98 | $6.80 | 7,352,270 |
| 2020-03-19 | $6.75 | $6.96 | $6.71 | $6.96 | $6.78 | 8,026,670 |
| 2020-03-18 | $7.04 | $7.09 | $6.77 | $6.77 | $6.59 | 8,521,850 |
| 2020-03-17 | $6.84 | $7.04 | $6.66 | $7.01 | $6.83 | 9,874,990 |
| 2020-03-16 | $7.22 | $7.28 | $6.76 | $6.77 | $6.59 | 9,404,450 |
| 2020-03-13 | $7.08 | $7.27 | $6.90 | $7.19 | $7.00 | 12,002,380 |
| 2020-03-12 | $7.70 | $7.71 | $7.34 | $7.45 | $7.25 | 9,527,000 |
| 2020-03-11 | $7.99 | $8.11 | $7.69 | $7.71 | $7.51 | 11,734,830 |
| 2020-03-10 | $7.60 | $7.96 | $7.53 | $7.96 | $7.75 | 12,242,190 |
| 2020-03-09 | $8.04 | $8.04 | $7.60 | $7.70 | $7.50 | 12,600,360 |
| 2020-03-06 | $7.97 | $8.28 | $7.90 | $8.08 | $7.87 | 13,144,210 |
| 2020-03-05 | $8.18 | $8.20 | $7.96 | $8.11 | $7.90 | 13,378,780 |
| 2020-03-04 | $7.89 | $8.09 | $7.75 | $8.09 | $7.88 | 13,381,440 |
| 2020-03-03 | $7.98 | $8.11 | $7.83 | $7.90 | $7.69 | 15,819,250 |
| 2020-03-02 | $7.67 | $7.95 | $7.53 | $7.89 | $7.68 | 14,588,770 |
| 2020-02-28 | $8.00 | $8.11 | $7.46 | $7.58 | $7.38 | 22,284,210 |
| 2020-02-27 | $8.42 | $8.47 | $8.11 | $8.28 | $8.06 | 17,193,910 |
| 2020-02-26 | $8.68 | $9.08 | $8.30 | $8.38 | $8.16 | 32,892,380 |
| 2020-02-25 | $8.25 | $8.88 | $8.21 | $8.83 | $8.60 | 41,941,430 |
| 2020-02-24 | $8.33 | $8.56 | $8.32 | $8.45 | $8.23 | 22,011,780 |
| 2020-02-21 | $8.30 | $8.48 | $8.22 | $8.40 | $8.18 | 20,225,070 |
| 2020-02-20 | $8.14 | $8.44 | $8.11 | $8.38 | $8.16 | 23,219,810 |
| 2020-02-19 | $8.66 | $8.77 | $8.15 | $8.20 | $7.98 | 32,464,990 |
| 2020-02-18 | $8.57 | $8.88 | $8.45 | $8.80 | $8.57 | 36,037,550 |
| 2020-02-17 | $8.33 | $8.61 | $8.29 | $8.55 | $8.33 | 30,178,040 |
| 2020-02-14 | $8.61 | $8.69 | $8.27 | $8.35 | $8.13 | 36,206,030 |
| 2020-02-13 | $9.18 | $9.30 | $8.62 | $8.75 | $8.52 | 55,276,300 |
| 2020-02-12 | $9.44 | $10.12 | $9.44 | $9.56 | $9.31 | 76,053,500 |
| 2020-02-11 | $12.18 | $12.55 | $10.49 | $10.49 | $10.21 | 65,324,430 |
| 2020-02-10 | $11.00 | $11.65 | $10.67 | $11.65 | $11.34 | 49,692,660 |
| 2020-02-07 | $10.35 | $10.59 | $9.99 | $10.59 | $10.31 | 40,457,290 |
| 2020-02-06 | $9.08 | $9.63 | $8.99 | $9.63 | $9.38 | 30,085,110 |
| 2020-02-05 | $8.28 | $8.75 | $8.13 | $8.75 | $8.52 | 22,931,530 |
| 2020-02-04 | $7.02 | $7.95 | $7.01 | $7.95 | $7.74 | 10,843,810 |
| 2020-02-03 | $7.39 | $8.32 | $6.91 | $7.23 | $7.04 | 28,214,340 |
| 2020-01-31 | $7.68 | $7.68 | $7.68 | $7.68 | $7.48 | 0 |
| 2020-01-30 | $7.68 | $7.68 | $7.68 | $7.68 | $7.48 | 0 |
| 2020-01-29 | $7.68 | $7.68 | $7.68 | $7.68 | $7.48 | 0 |
| 2020-01-28 | $7.68 | $7.68 | $7.68 | $7.68 | $7.48 | 0 |
| 2020-01-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.48 | 0 |
| 2020-01-24 | $7.68 | $7.68 | $7.68 | $7.68 | $7.48 | 0 |
| 2020-01-23 | $6.93 | $7.68 | $6.84 | $7.68 | $7.48 | 12,515,640 |
| 2020-01-22 | $6.95 | $7.03 | $6.80 | $6.98 | $6.80 | 3,327,300 |
| 2020-01-21 | $7.05 | $7.09 | $6.95 | $7.00 | $6.82 | 3,500,230 |
| 2020-01-20 | $7.11 | $7.18 | $7.04 | $7.09 | $6.90 | 3,010,440 |
| 2020-01-17 | $7.31 | $7.35 | $7.06 | $7.11 | $6.92 | 5,672,930 |
| 2020-01-16 | $7.24 | $7.34 | $7.18 | $7.31 | $7.12 | 4,418,980 |
| 2020-01-15 | $7.30 | $7.37 | $7.10 | $7.35 | $7.16 | 6,637,210 |
| 2020-01-14 | $6.93 | $7.28 | $6.87 | $7.28 | $7.09 | 9,296,780 |
| 2020-01-13 | $6.70 | $6.93 | $6.67 | $6.93 | $6.75 | 5,438,510 |
| 2020-01-10 | $6.82 | $6.83 | $6.55 | $6.74 | $6.56 | 5,693,230 |
| 2020-01-09 | $6.67 | $6.79 | $6.61 | $6.74 | $6.56 | 7,508,320 |
| 2020-01-08 | $6.37 | $6.75 | $6.33 | $6.61 | $6.44 | 16,754,180 |
| 2020-01-07 | $6.22 | $6.61 | $6.17 | $6.46 | $6.29 | 14,457,440 |
| 2020-01-06 | $6.10 | $6.25 | $6.02 | $6.22 | $6.06 | 7,065,960 |
| 2020-01-03 | $6.19 | $6.26 | $6.07 | $6.15 | $5.99 | 5,308,130 |
| 2020-01-02 | $5.98 | $6.19 | $5.98 | $6.17 | $6.01 | 6,456,710 |
| 2020-01-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.80 | 0 |
| 2019-12-31 | $6.00 | $6.06 | $5.90 | $5.96 | $5.80 | 3,416,340 |
| 2019-12-30 | $5.93 | $6.06 | $5.86 | $6.05 | $5.89 | 4,839,710 |
| 2019-12-27 | $5.98 | $6.18 | $5.91 | $5.95 | $5.79 | 6,011,890 |
| 2019-12-26 | $5.97 | $5.99 | $5.86 | $5.99 | $5.83 | 3,400,500 |
| 2019-12-25 | $5.92 | $6.02 | $5.87 | $5.92 | $5.76 | 3,060,740 |
| 2019-12-24 | $5.86 | $5.97 | $5.83 | $5.96 | $5.80 | 2,958,140 |
| 2019-12-23 | $6.01 | $6.01 | $5.82 | $5.87 | $5.72 | 4,847,600 |
| 2019-12-20 | $6.21 | $6.28 | $6.04 | $6.05 | $5.89 | 7,150,500 |
| 2019-12-19 | $6.00 | $6.38 | $5.98 | $6.28 | $6.12 | 11,690,240 |
| 2019-12-18 | $5.96 | $6.38 | $5.96 | $6.08 | $5.92 | 10,931,630 |
| 2019-12-17 | $5.82 | $5.95 | $5.77 | $5.91 | $5.75 | 6,412,570 |
| 2019-12-16 | $5.81 | $5.93 | $5.79 | $5.86 | $5.71 | 6,880,690 |
| 2019-12-13 | $5.84 | $5.90 | $5.75 | $5.80 | $5.65 | 8,905,330 |
| 2019-12-12 | $6.15 | $6.29 | $5.89 | $5.92 | $5.76 | 17,952,070 |
| 2019-12-11 | $5.69 | $6.08 | $5.69 | $6.08 | $5.92 | 8,143,070 |
| 2019-12-10 | $5.38 | $5.53 | $5.36 | $5.53 | $5.38 | 2,060,600 |
| 2019-12-09 | $5.40 | $5.46 | $5.38 | $5.41 | $5.27 | 576,900 |
| 2019-12-06 | $5.36 | $5.43 | $5.34 | $5.41 | $5.27 | 824,650 |
| 2019-12-05 | $5.33 | $5.50 | $5.32 | $5.38 | $5.24 | 955,070 |
| 2019-12-04 | $5.36 | $5.52 | $5.31 | $5.34 | $5.20 | 829,000 |
| 2019-12-03 | $5.23 | $5.38 | $5.20 | $5.37 | $5.23 | 941,990 |
| 2019-12-02 | $5.26 | $5.31 | $5.21 | $5.26 | $5.12 | 625,070 |
| 2019-11-29 | $5.28 | $5.28 | $5.22 | $5.25 | $5.11 | 307,680 |
| 2019-11-28 | $5.31 | $5.37 | $5.21 | $5.23 | $5.09 | 1,138,560 |
| 2019-11-27 | $5.40 | $5.40 | $5.33 | $5.35 | $5.21 | 1,042,600 |
| 2019-11-26 | $5.38 | $5.43 | $5.38 | $5.41 | $5.27 | 874,300 |
| 2019-11-25 | $5.40 | $5.49 | $5.35 | $5.43 | $5.29 | 1,225,500 |
| 2019-11-22 | $5.46 | $5.51 | $5.37 | $5.46 | $5.32 | 2,013,560 |
| 2019-11-21 | $5.55 | $5.55 | $5.40 | $5.45 | $5.31 | 2,045,600 |
| 2019-11-20 | $5.70 | $5.70 | $5.46 | $5.50 | $5.36 | 3,776,200 |
| 2019-11-19 | $5.38 | $5.67 | $5.36 | $5.67 | $5.52 | 3,634,600 |
| 2019-11-18 | $5.26 | $5.40 | $5.18 | $5.39 | $5.25 | 1,373,190 |
| 2019-11-15 | $5.32 | $5.32 | $5.20 | $5.20 | $5.06 | 781,970 |
| 2019-11-14 | $5.35 | $5.35 | $5.20 | $5.31 | $5.17 | 516,090 |
| 2019-11-13 | $5.43 | $5.43 | $5.25 | $5.30 | $5.16 | 1,394,700 |
| 2019-11-12 | $5.38 | $5.47 | $5.36 | $5.41 | $5.27 | 790,890 |
| 2019-11-11 | $5.50 | $5.52 | $5.34 | $5.39 | $5.25 | 1,221,150 |
| 2019-11-08 | $5.58 | $5.60 | $5.51 | $5.52 | $5.38 | 836,700 |
| 2019-11-07 | $5.55 | $5.59 | $5.48 | $5.53 | $5.38 | 726,620 |
| 2019-11-06 | $5.61 | $5.65 | $5.50 | $5.55 | $5.40 | 805,100 |
| 2019-11-05 | $5.56 | $5.66 | $5.52 | $5.66 | $5.51 | 1,412,310 |
| 2019-11-04 | $5.66 | $5.66 | $5.58 | $5.59 | $5.44 | 928,930 |
| 2019-11-01 | $5.55 | $5.70 | $5.55 | $5.62 | $5.47 | 965,520 |
| 2019-10-31 | $5.65 | $5.73 | $5.52 | $5.62 | $5.47 | 924,100 |
| 2019-10-30 | $5.66 | $5.73 | $5.65 | $5.65 | $5.50 | 1,083,320 |
| 2019-10-29 | $5.71 | $5.80 | $5.67 | $5.68 | $5.53 | 861,200 |
| 2019-10-28 | $5.70 | $5.76 | $5.65 | $5.74 | $5.59 | 1,297,900 |
| 2019-10-25 | $5.55 | $5.73 | $5.55 | $5.71 | $5.56 | 1,555,000 |
| 2019-10-24 | $5.45 | $5.60 | $5.42 | $5.59 | $5.44 | 1,591,490 |
| 2019-10-23 | $5.58 | $5.60 | $5.42 | $5.44 | $5.30 | 1,587,200 |
| 2019-10-22 | $5.55 | $5.63 | $5.51 | $5.57 | $5.42 | 1,235,090 |
| 2019-10-21 | $5.60 | $5.67 | $5.53 | $5.57 | $5.42 | 718,640 |
| 2019-10-18 | $5.77 | $5.78 | $5.59 | $5.63 | $5.48 | 757,100 |
| 2019-10-17 | $5.73 | $5.82 | $5.70 | $5.73 | $5.58 | 936,200 |
| 2019-10-16 | $5.76 | $5.79 | $5.73 | $5.73 | $5.58 | 515,830 |
| 2019-10-15 | $5.76 | $5.84 | $5.73 | $5.76 | $5.61 | 756,580 |
| 2019-10-14 | $5.71 | $5.84 | $5.71 | $5.80 | $5.65 | 1,894,880 |
| 2019-10-11 | $5.68 | $5.72 | $5.60 | $5.70 | $5.55 | 1,370,050 |
| 2019-10-10 | $5.58 | $5.69 | $5.55 | $5.69 | $5.54 | 1,050,520 |
| 2019-10-09 | $5.52 | $5.60 | $5.45 | $5.58 | $5.43 | 1,300,000 |
| 2019-10-08 | $5.58 | $5.63 | $5.51 | $5.51 | $5.37 | 994,890 |
| 2019-10-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.47 | 0 |
| 2019-10-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.47 | 0 |
| 2019-10-03 | $5.62 | $5.62 | $5.62 | $5.62 | $5.47 | 0 |
| 2019-10-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.47 | 0 |
| 2019-10-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.47 | 0 |
| 2019-09-30 | $5.63 | $5.68 | $5.52 | $5.62 | $5.47 | 1,015,700 |
| 2019-09-27 | $5.61 | $5.68 | $5.52 | $5.64 | $5.49 | 929,990 |
| 2019-09-26 | $5.70 | $5.75 | $5.55 | $5.56 | $5.41 | 1,617,120 |
| 2019-09-25 | $5.77 | $5.82 | $5.71 | $5.73 | $5.58 | 1,278,910 |
| 2019-09-24 | $5.78 | $5.87 | $5.76 | $5.81 | $5.66 | 1,305,000 |
| 2019-09-23 | $5.80 | $5.86 | $5.71 | $5.78 | $5.63 | 1,496,700 |
| 2019-09-20 | $5.90 | $5.91 | $5.81 | $5.83 | $5.68 | 2,106,250 |
| 2019-09-19 | $5.94 | $5.94 | $5.84 | $5.91 | $5.75 | 1,751,900 |
| 2019-09-18 | $5.91 | $5.96 | $5.88 | $5.92 | $5.76 | 1,572,680 |
| 2019-09-17 | $6.06 | $6.11 | $5.89 | $5.91 | $5.75 | 1,910,900 |
| 2019-09-16 | $6.02 | $6.13 | $6.01 | $6.08 | $5.92 | 2,285,070 |
| 2019-09-13 | $6.02 | $6.02 | $6.02 | $6.02 | $5.86 | 0 |
| 2019-09-12 | $6.01 | $6.07 | $6.00 | $6.02 | $5.86 | 1,282,220 |
| 2019-09-11 | $6.08 | $6.08 | $6.00 | $6.02 | $5.86 | 1,011,700 |
| 2019-09-10 | $6.06 | $6.10 | $6.00 | $6.03 | $5.87 | 1,116,160 |
| 2019-09-09 | $5.98 | $6.07 | $5.98 | $6.06 | $5.90 | 1,841,310 |
| 2019-09-06 | $5.97 | $6.01 | $5.87 | $5.93 | $5.77 | 1,222,600 |
| 2019-09-05 | $5.93 | $6.07 | $5.91 | $5.93 | $5.77 | 2,008,080 |
| 2019-09-04 | $5.88 | $5.94 | $5.83 | $5.91 | $5.75 | 1,136,600 |
| 2019-09-03 | $5.90 | $5.93 | $5.81 | $5.89 | $5.74 | 1,054,090 |
| 2019-09-02 | $5.73 | $5.91 | $5.73 | $5.90 | $5.75 | 2,068,360 |
| 2019-08-30 | $5.90 | $5.90 | $5.64 | $5.73 | $5.58 | 1,343,270 |
| 2019-08-29 | $5.82 | $5.88 | $5.80 | $5.84 | $5.69 | 1,329,500 |
| 2019-08-28 | $5.77 | $5.84 | $5.77 | $5.78 | $5.63 | 1,133,340 |
| 2019-08-27 | $5.73 | $5.91 | $5.71 | $5.78 | $5.63 | 1,506,290 |
| 2019-08-26 | $5.63 | $5.75 | $5.56 | $5.70 | $5.55 | 1,060,830 |
| 2019-08-23 | $5.77 | $5.81 | $5.69 | $5.77 | $5.62 | 1,299,660 |
| 2019-08-22 | $5.79 | $5.81 | $5.71 | $5.77 | $5.62 | 1,541,660 |
| 2019-08-21 | $5.70 | $5.74 | $5.67 | $5.71 | $5.56 | 1,008,700 |
| 2019-08-20 | $5.66 | $5.78 | $5.66 | $5.70 | $5.55 | 1,590,200 |
| 2019-08-19 | $5.50 | $5.66 | $5.50 | $5.65 | $5.50 | 1,364,800 |
| 2019-08-16 | $5.43 | $5.54 | $5.43 | $5.50 | $5.36 | 919,290 |
| 2019-08-15 | $5.34 | $5.43 | $5.26 | $5.42 | $5.28 | 651,600 |
| 2019-08-14 | $5.45 | $5.46 | $5.42 | $5.45 | $5.31 | 957,340 |
| 2019-08-13 | $5.41 | $5.42 | $5.31 | $5.39 | $5.25 | 458,000 |
| 2019-08-12 | $5.36 | $5.47 | $5.32 | $5.44 | $5.30 | 874,420 |
| 2019-08-09 | $5.45 | $5.45 | $5.29 | $5.33 | $5.19 | 840,420 |
| 2019-08-08 | $5.36 | $5.45 | $5.35 | $5.40 | $5.26 | 702,000 |
| 2019-08-07 | $5.33 | $5.42 | $5.32 | $5.35 | $5.21 | 1,123,700 |
| 2019-08-06 | $5.59 | $5.59 | $5.28 | $5.32 | $5.18 | 2,895,680 |
| 2019-08-05 | $5.80 | $5.80 | $5.66 | $5.69 | $5.54 | 1,082,000 |
| 2019-08-02 | $5.95 | $5.95 | $5.75 | $5.78 | $5.63 | 1,538,570 |
| 2019-08-01 | $5.86 | $5.96 | $5.84 | $5.91 | $5.75 | 1,032,920 |
| 2019-07-31 | $5.92 | $5.97 | $5.88 | $5.91 | $5.75 | 752,320 |
| 2019-07-30 | $5.93 | $5.97 | $5.86 | $5.92 | $5.76 | 1,127,900 |
| 2019-07-29 | $5.85 | $5.96 | $5.85 | $5.89 | $5.74 | 927,100 |
| 2019-07-26 | $5.86 | $6.01 | $5.82 | $5.89 | $5.74 | 1,439,100 |
| 2019-07-25 | $5.88 | $5.91 | $5.83 | $5.89 | $5.74 | 938,110 |
| 2019-07-24 | $5.83 | $5.89 | $5.80 | $5.86 | $5.71 | 738,100 |
| 2019-07-23 | $5.75 | $5.84 | $5.74 | $5.80 | $5.65 | 596,300 |
| 2019-07-22 | $5.82 | $5.88 | $5.71 | $5.79 | $5.64 | 907,390 |
| 2019-07-19 | $5.87 | $5.91 | $5.82 | $5.85 | $5.70 | 701,700 |
| 2019-07-18 | $5.92 | $5.92 | $5.80 | $5.80 | $5.65 | 902,700 |
| 2019-07-17 | $5.95 | $5.97 | $5.91 | $5.93 | $5.77 | 1,256,400 |
| 2019-07-16 | $5.88 | $6.04 | $5.84 | $5.99 | $5.83 | 2,036,600 |
| 2019-07-15 | $5.78 | $5.90 | $5.66 | $5.87 | $5.72 | 1,378,070 |
| 2019-07-12 | $5.86 | $5.86 | $5.76 | $5.80 | $5.65 | 958,300 |
| 2019-07-11 | $5.95 | $5.99 | $5.85 | $5.92 | $5.66 | 1,086,080 |
| 2019-07-10 | $5.95 | $5.97 | $5.89 | $5.93 | $5.67 | 1,008,110 |
| 2019-07-09 | $5.99 | $6.05 | $5.91 | $5.96 | $5.70 | 1,268,880 |
| 2019-07-08 | $6.20 | $6.20 | $5.93 | $5.95 | $5.69 | 2,376,700 |
| 2019-07-05 | $6.17 | $6.21 | $6.14 | $6.20 | $5.92 | 1,318,380 |
| 2019-07-04 | $6.20 | $6.23 | $6.13 | $6.17 | $5.90 | 1,617,000 |
| 2019-07-03 | $6.25 | $6.27 | $6.15 | $6.20 | $5.92 | 1,920,520 |
| 2019-07-02 | $6.31 | $6.33 | $6.25 | $6.26 | $5.98 | 1,975,480 |
| 2019-07-01 | $6.25 | $6.31 | $6.23 | $6.29 | $6.01 | 2,123,880 |
| 2019-06-28 | $6.28 | $6.28 | $6.10 | $6.16 | $5.89 | 1,759,950 |
| 2019-06-27 | $6.28 | $6.32 | $6.22 | $6.26 | $5.98 | 1,795,110 |
| 2019-06-26 | $6.25 | $6.28 | $6.19 | $6.24 | $5.96 | 1,574,100 |
| 2019-06-25 | $6.33 | $6.33 | $6.17 | $6.25 | $5.97 | 2,782,490 |
| 2019-06-24 | $6.31 | $6.36 | $6.23 | $6.34 | $6.06 | 2,893,320 |
| 2019-06-21 | $6.18 | $6.32 | $6.17 | $6.31 | $6.03 | 4,503,430 |
| 2019-06-20 | $6.08 | $6.20 | $6.06 | $6.16 | $5.89 | 3,297,400 |
| 2019-06-19 | $6.17 | $6.22 | $6.08 | $6.08 | $5.81 | 3,431,300 |
| 2019-06-18 | $6.01 | $6.08 | $6.00 | $6.08 | $5.81 | 809,190 |
| 2019-06-17 | $6.06 | $6.06 | $5.96 | $6.04 | $5.77 | 870,910 |
| 2019-06-14 | $6.11 | $6.14 | $6.01 | $6.03 | $5.76 | 2,215,900 |
| 2019-06-13 | $6.04 | $6.13 | $6.04 | $6.09 | $5.82 | 1,964,300 |
| 2019-06-12 | $6.19 | $6.19 | $6.07 | $6.07 | $5.80 | 3,568,950 |
| 2019-06-11 | $5.96 | $6.22 | $5.93 | $6.20 | $5.92 | 5,403,450 |
| 2019-06-10 | $5.95 | $6.00 | $5.90 | $5.98 | $5.71 | 1,886,000 |
| 2019-06-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.71 | 0 |
| 2019-06-06 | $6.07 | $6.07 | $5.85 | $5.98 | $5.71 | 2,368,160 |
| 2019-06-05 | $6.10 | $6.10 | $5.97 | $6.03 | $5.76 | 2,222,630 |
| 2019-06-04 | $6.13 | $6.18 | $5.92 | $6.03 | $5.76 | 2,873,400 |
| 2019-06-03 | $6.21 | $6.22 | $6.03 | $6.11 | $5.84 | 3,286,070 |
| 2019-05-31 | $5.95 | $6.29 | $5.93 | $6.22 | $5.94 | 6,271,500 |
| 2019-05-30 | $6.07 | $6.07 | $5.91 | $5.97 | $5.71 | 1,985,480 |
| 2019-05-29 | $6.01 | $6.08 | $5.99 | $6.01 | $5.74 | 1,747,930 |
| 2019-05-28 | $6.04 | $6.11 | $5.97 | $6.04 | $5.77 | 2,414,700 |
| 2019-05-27 | $5.83 | $6.04 | $5.83 | $6.03 | $5.76 | 2,640,970 |
| 2019-05-24 | $5.82 | $5.90 | $5.80 | $5.82 | $5.56 | 1,327,190 |
| 2019-05-23 | $5.98 | $6.01 | $5.80 | $5.82 | $5.56 | 2,149,540 |
| 2019-05-22 | $6.10 | $6.10 | $5.98 | $6.01 | $5.74 | 1,919,980 |
| 2019-05-21 | $5.97 | $6.09 | $5.92 | $6.09 | $5.82 | 2,441,230 |
| 2019-05-20 | $5.93 | $6.05 | $5.82 | $5.96 | $5.70 | 2,542,400 |
| 2019-05-17 | $6.22 | $6.27 | $5.91 | $5.96 | $5.70 | 4,984,450 |
| 2019-05-16 | $6.09 | $6.39 | $6.09 | $6.31 | $6.03 | 5,648,850 |
| 2019-05-15 | $6.00 | $6.21 | $6.00 | $6.15 | $5.88 | 4,669,300 |
| 2019-05-14 | $5.89 | $6.06 | $5.87 | $5.96 | $5.70 | 2,036,710 |
| 2019-05-13 | $6.09 | $6.09 | $5.98 | $5.99 | $5.72 | 2,559,280 |
| 2019-05-10 | $5.91 | $6.06 | $5.79 | $6.06 | $5.79 | 4,216,610 |
| 2019-05-09 | $5.84 | $5.96 | $5.84 | $5.89 | $5.63 | 2,129,320 |
| 2019-05-08 | $5.83 | $6.05 | $5.76 | $5.93 | $5.67 | 3,229,400 |
| 2019-05-07 | $5.86 | $5.96 | $5.79 | $5.92 | $5.66 | 3,491,370 |
| 2019-05-06 | $6.38 | $6.38 | $5.79 | $5.80 | $5.54 | 6,871,900 |
| 2019-05-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.14 | 0 |
| 2019-05-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.14 | 0 |
| 2019-05-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.14 | 0 |
| 2019-04-30 | $6.39 | $6.54 | $6.33 | $6.43 | $6.14 | 2,797,030 |
| 2019-04-29 | $6.75 | $6.87 | $6.22 | $6.37 | $6.09 | 5,475,100 |
| 2019-04-26 | $6.75 | $6.98 | $6.60 | $6.80 | $6.50 | 5,001,780 |
| 2019-04-25 | $7.27 | $7.27 | $6.72 | $6.75 | $6.45 | 8,550,710 |
| 2019-04-24 | $7.20 | $7.37 | $7.08 | $7.34 | $7.01 | 6,668,670 |
| 2019-04-23 | $7.21 | $7.36 | $7.16 | $7.18 | $6.86 | 7,012,500 |
| 2019-04-22 | $7.43 | $7.47 | $7.17 | $7.21 | $6.89 | 10,348,980 |
| 2019-04-19 | $7.75 | $7.80 | $7.30 | $7.40 | $7.07 | 21,179,480 |
| 2019-04-18 | $7.98 | $8.97 | $7.78 | $7.86 | $7.51 | 25,091,220 |
| 2019-04-17 | $7.83 | $8.31 | $7.67 | $8.15 | $7.79 | 30,829,520 |
| 2019-04-16 | $7.00 | $7.79 | $6.95 | $7.79 | $7.44 | 23,763,560 |
| 2019-04-15 | $6.97 | $7.43 | $6.97 | $7.08 | $6.77 | 13,179,530 |
| 2019-04-12 | $6.89 | $6.94 | $6.75 | $6.90 | $6.59 | 2,929,050 |
| 2019-04-11 | $7.03 | $7.03 | $6.83 | $6.87 | $6.57 | 3,249,560 |
| 2019-04-10 | $7.07 | $7.07 | $6.91 | $7.00 | $6.69 | 4,063,400 |
| 2019-04-09 | $6.84 | $7.08 | $6.83 | $7.02 | $6.71 | 5,731,980 |
| 2019-04-08 | $6.96 | $7.08 | $6.73 | $6.85 | $6.55 | 4,571,040 |
| 2019-04-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.65 | 0 |
| 2019-04-04 | $7.00 | $7.10 | $6.89 | $6.96 | $6.65 | 4,006,740 |
| 2019-04-03 | $6.88 | $7.03 | $6.84 | $6.98 | $6.67 | 5,890,560 |
| 2019-04-02 | $6.81 | $6.96 | $6.76 | $6.87 | $6.57 | 6,349,180 |
| 2019-04-01 | $6.61 | $6.84 | $6.61 | $6.80 | $6.50 | 4,416,520 |
| 2019-03-29 | $6.41 | $6.61 | $6.37 | $6.60 | $6.31 | 3,536,570 |
| 2019-03-28 | $6.43 | $6.57 | $6.37 | $6.39 | $6.11 | 3,282,940 |
| 2019-03-27 | $6.60 | $6.66 | $6.38 | $6.49 | $6.20 | 4,512,590 |
| 2019-03-26 | $6.78 | $6.85 | $6.53 | $6.57 | $6.28 | 5,481,410 |
| 2019-03-25 | $6.71 | $6.95 | $6.65 | $6.71 | $6.41 | 7,499,430 |
| 2019-03-22 | $7.01 | $7.03 | $6.72 | $6.78 | $6.48 | 15,212,190 |
| 2019-03-21 | $6.68 | $7.37 | $6.66 | $7.10 | $6.79 | 22,217,520 |
| 2019-03-20 | $6.67 | $6.74 | $6.58 | $6.70 | $6.40 | 4,713,210 |
| 2019-03-19 | $6.61 | $6.77 | $6.60 | $6.68 | $6.38 | 4,146,930 |
| 2019-03-18 | $6.61 | $6.68 | $6.51 | $6.65 | $6.36 | 4,910,130 |
| 2019-03-15 | $6.40 | $6.56 | $6.40 | $6.55 | $6.26 | 4,471,200 |
| 2019-03-14 | $6.72 | $6.72 | $6.30 | $6.40 | $6.12 | 8,805,500 |
| 2019-03-13 | $7.10 | $7.10 | $6.66 | $6.78 | $6.48 | 17,357,910 |
| 2019-03-12 | $6.53 | $7.17 | $6.52 | $7.17 | $6.85 | 17,374,570 |
| 2019-03-11 | $6.27 | $6.52 | $6.24 | $6.52 | $6.23 | 3,748,390 |
| 2019-03-08 | $6.54 | $6.64 | $6.29 | $6.29 | $6.01 | 6,414,660 |
| 2019-03-07 | $6.68 | $6.72 | $6.53 | $6.62 | $6.33 | 6,712,480 |
| 2019-03-06 | $6.65 | $6.73 | $6.48 | $6.63 | $6.34 | 9,714,840 |
| 2019-03-05 | $6.28 | $6.73 | $6.26 | $6.73 | $6.43 | 9,253,550 |
| 2019-03-04 | $6.30 | $6.55 | $6.26 | $6.34 | $6.06 | 6,285,600 |
| 2019-03-01 | $6.26 | $6.34 | $6.23 | $6.30 | $6.02 | 3,085,600 |
| 2019-02-28 | $6.20 | $6.32 | $6.15 | $6.23 | $5.95 | 4,043,180 |
| 2019-02-27 | $6.15 | $6.35 | $6.13 | $6.20 | $5.92 | 6,499,610 |
| 2019-02-26 | $6.28 | $6.35 | $6.16 | $6.18 | $5.91 | 8,669,450 |
| 2019-02-25 | $6.04 | $6.35 | $5.99 | $6.30 | $6.02 | 10,027,980 |
| 2019-02-22 | $5.71 | $6.02 | $5.71 | $6.00 | $5.73 | 7,636,870 |
| 2019-02-21 | $5.73 | $5.84 | $5.67 | $5.70 | $5.45 | 2,782,130 |
| 2019-02-20 | $5.67 | $5.78 | $5.65 | $5.73 | $5.48 | 2,462,390 |
| 2019-02-19 | $5.68 | $5.73 | $5.60 | $5.65 | $5.40 | 2,537,810 |
| 2019-02-18 | $5.52 | $5.69 | $5.52 | $5.67 | $5.42 | 3,336,820 |
| 2019-02-15 | $5.56 | $5.59 | $5.49 | $5.51 | $5.27 | 2,015,100 |
| 2019-02-14 | $5.47 | $5.59 | $5.47 | $5.56 | $5.31 | 2,199,100 |
| 2019-02-13 | $5.43 | $5.53 | $5.39 | $5.50 | $5.26 | 2,562,590 |
| 2019-02-12 | $5.35 | $5.48 | $5.33 | $5.44 | $5.20 | 2,002,940 |
| 2019-02-11 | $5.25 | $5.38 | $5.23 | $5.35 | $5.11 | 1,227,940 |
| 2019-02-08 | $5.24 | $5.24 | $5.24 | $5.24 | $5.01 | 0 |
| 2019-02-07 | $5.24 | $5.24 | $5.24 | $5.24 | $5.01 | 0 |
| 2019-02-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.01 | 0 |
| 2019-02-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.01 | 0 |
| 2019-02-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.01 | 0 |
| 2019-02-01 | $5.07 | $5.28 | $5.07 | $5.24 | $5.01 | 1,033,400 |
| 2019-01-31 | $5.11 | $5.22 | $5.03 | $5.11 | $4.88 | 1,627,740 |
| 2019-01-30 | $5.20 | $5.30 | $5.14 | $5.14 | $4.91 | 1,312,900 |
| 2019-01-29 | $5.35 | $5.39 | $5.12 | $5.25 | $5.02 | 1,906,500 |
| 2019-01-28 | $5.45 | $5.50 | $5.37 | $5.39 | $5.15 | 1,497,920 |
| 2019-01-25 | $5.38 | $5.47 | $5.34 | $5.43 | $5.19 | 1,587,500 |
| 2019-01-24 | $5.37 | $5.43 | $5.31 | $5.39 | $5.15 | 1,306,800 |
| 2019-01-23 | $5.50 | $5.50 | $5.32 | $5.38 | $5.14 | 2,490,580 |
| 2019-01-22 | $5.36 | $5.47 | $5.36 | $5.47 | $5.23 | 2,675,240 |
| 2019-01-21 | $5.36 | $5.41 | $5.33 | $5.37 | $5.13 | 1,448,700 |
| 2019-01-18 | $5.50 | $5.51 | $5.20 | $5.40 | $5.16 | 3,343,170 |
| 2019-01-17 | $5.48 | $5.74 | $5.46 | $5.52 | $5.28 | 4,878,480 |
| 2019-01-16 | $5.44 | $5.53 | $5.44 | $5.48 | $5.24 | 1,468,830 |
| 2019-01-15 | $5.42 | $5.48 | $5.40 | $5.47 | $5.23 | 1,831,630 |
| 2019-01-14 | $5.44 | $5.50 | $5.39 | $5.44 | $5.20 | 1,153,620 |
| 2019-01-11 | $5.49 | $5.49 | $5.39 | $5.45 | $5.21 | 1,823,300 |
| 2019-01-10 | $5.55 | $5.55 | $5.37 | $5.46 | $5.22 | 2,380,430 |
| 2019-01-09 | $5.45 | $5.49 | $5.41 | $5.47 | $5.23 | 2,883,060 |
| 2019-01-08 | $5.40 | $5.59 | $5.36 | $5.48 | $5.24 | 4,688,590 |
| 2019-01-07 | $5.32 | $5.38 | $5.22 | $5.36 | $5.12 | 1,730,490 |
| 2019-01-04 | $5.05 | $5.28 | $4.99 | $5.25 | $5.02 | 1,773,460 |
| 2019-01-03 | $5.02 | $5.12 | $5.02 | $5.07 | $4.85 | 779,060 |
| 2019-01-02 | $5.14 | $5.14 | $5.02 | $5.08 | $4.85 | 634,200 |
| 2019-01-01 | $5.07 | $5.07 | $5.07 | $5.07 | $4.85 | 0 |
| 2018-12-31 | $5.07 | $5.07 | $5.07 | $5.07 | $4.85 | 0 |
| 2018-12-28 | $5.08 | $5.14 | $5.04 | $5.07 | $4.85 | 1,255,020 |
| 2018-12-27 | $5.21 | $5.27 | $5.07 | $5.08 | $4.85 | 1,219,600 |
| 2018-12-26 | $5.02 | $5.18 | $5.02 | $5.14 | $4.91 | 1,471,260 |
| 2018-12-25 | $5.17 | $5.17 | $4.86 | $5.04 | $4.82 | 2,383,790 |
| 2018-12-24 | $5.23 | $5.23 | $5.15 | $5.20 | $4.97 | 1,255,900 |
| 2018-12-21 | $5.17 | $5.22 | $5.15 | $5.20 | $4.97 | 1,147,100 |
| 2018-12-20 | $5.17 | $5.21 | $5.12 | $5.20 | $4.97 | 1,125,800 |
| 2018-12-19 | $5.22 | $5.24 | $5.14 | $5.17 | $4.94 | 1,180,790 |
| 2018-12-18 | $5.25 | $5.30 | $5.16 | $5.24 | $5.01 | 1,206,480 |
| 2018-12-17 | $5.24 | $5.34 | $5.19 | $5.31 | $5.07 | 1,373,400 |
| 2018-12-14 | $5.41 | $5.46 | $5.21 | $5.23 | $5.00 | 2,094,870 |
| 2018-12-13 | $5.41 | $5.47 | $5.38 | $5.43 | $5.19 | 2,016,700 |
| 2018-12-12 | $5.49 | $5.54 | $5.34 | $5.40 | $5.16 | 2,149,300 |
| 2018-12-11 | $5.53 | $5.53 | $5.43 | $5.49 | $5.25 | 1,575,930 |
| 2018-12-10 | $5.51 | $5.59 | $5.42 | $5.42 | $5.18 | 1,689,880 |
| 2018-12-07 | $5.54 | $5.71 | $5.44 | $5.51 | $5.27 | 2,136,180 |
| 2018-12-06 | $5.73 | $5.76 | $5.51 | $5.59 | $5.34 | 3,438,940 |
| 2018-12-05 | $5.60 | $5.99 | $5.50 | $5.73 | $5.48 | 5,784,910 |
| 2018-12-04 | $5.66 | $5.73 | $5.62 | $5.68 | $5.43 | 3,142,260 |
| 2018-12-03 | $5.63 | $5.70 | $5.58 | $5.66 | $5.41 | 4,124,700 |
| 2018-11-30 | $5.53 | $5.57 | $5.31 | $5.50 | $5.26 | 3,594,150 |
| 2018-11-29 | $5.77 | $5.77 | $5.51 | $5.56 | $5.31 | 6,255,610 |
| 2018-11-28 | $5.52 | $5.86 | $5.36 | $5.76 | $5.50 | 8,704,420 |
| 2018-11-27 | $5.30 | $5.54 | $5.28 | $5.53 | $5.28 | 4,710,980 |
| 2018-11-26 | $5.22 | $5.33 | $5.16 | $5.25 | $5.02 | 2,290,820 |
| 2018-11-23 | $5.59 | $5.60 | $5.20 | $5.22 | $4.99 | 5,334,690 |
| 2018-11-22 | $5.45 | $5.74 | $5.41 | $5.65 | $5.40 | 6,744,590 |
| 2018-11-21 | $5.32 | $5.50 | $5.32 | $5.46 | $5.22 | 1,886,160 |
| 2018-11-20 | $5.56 | $5.62 | $5.38 | $5.42 | $5.18 | 3,149,930 |
| 2018-11-19 | $5.71 | $5.72 | $5.53 | $5.63 | $5.38 | 4,980,290 |
| 2018-11-16 | $5.48 | $5.76 | $5.42 | $5.72 | $5.47 | 7,812,270 |
| 2018-11-15 | $5.41 | $5.48 | $5.39 | $5.46 | $5.22 | 3,713,810 |
| 2018-11-14 | $5.55 | $5.57 | $5.31 | $5.41 | $5.17 | 6,460,380 |
| 2018-11-13 | $5.07 | $5.61 | $5.06 | $5.54 | $5.29 | 7,868,810 |
| 2018-11-12 | $4.99 | $5.17 | $4.98 | $5.17 | $4.94 | 2,206,800 |
| 2018-11-09 | $5.12 | $5.12 | $4.96 | $4.99 | $4.77 | 1,389,010 |
| 2018-11-08 | $5.06 | $5.12 | $5.03 | $5.06 | $4.84 | 1,592,920 |
| 2018-11-07 | $5.09 | $5.14 | $5.01 | $5.02 | $4.80 | 1,839,950 |
| 2018-11-06 | $5.03 | $5.13 | $5.01 | $5.11 | $4.88 | 2,242,390 |
| 2018-11-05 | $5.03 | $5.08 | $4.96 | $5.03 | $4.81 | 1,611,820 |
| 2018-11-02 | $4.92 | $5.01 | $4.92 | $5.00 | $4.78 | 1,481,400 |
| 2018-11-01 | $4.90 | $4.98 | $4.89 | $4.90 | $4.68 | 1,245,610 |
| 2018-10-31 | $4.82 | $4.92 | $4.82 | $4.87 | $4.65 | 1,475,400 |
| 2018-10-30 | $4.80 | $4.93 | $4.75 | $4.83 | $4.62 | 1,866,430 |
| 2018-10-29 | $4.64 | $4.84 | $4.64 | $4.78 | $4.57 | 1,273,160 |
| 2018-10-26 | $4.90 | $4.93 | $4.75 | $4.78 | $4.57 | 1,697,830 |
| 2018-10-25 | $4.58 | $4.73 | $4.53 | $4.73 | $4.52 | 929,200 |
| 2018-10-24 | $4.60 | $4.74 | $4.58 | $4.69 | $4.48 | 1,195,580 |
| 2018-10-23 | $4.62 | $4.68 | $4.57 | $4.61 | $4.41 | 1,359,210 |
| 2018-10-22 | $4.43 | $4.70 | $4.43 | $4.62 | $4.42 | 1,527,210 |
| 2018-10-19 | $4.29 | $4.43 | $4.21 | $4.42 | $4.22 | 848,330 |
| 2018-10-18 | $4.39 | $4.42 | $4.31 | $4.31 | $4.12 | 837,800 |
| 2018-10-17 | $4.39 | $4.43 | $4.27 | $4.41 | $4.21 | 882,310 |
| 2018-10-16 | $4.46 | $4.50 | $4.27 | $4.29 | $4.10 | 981,110 |
| 2018-10-15 | $4.49 | $4.55 | $4.40 | $4.42 | $4.22 | 974,200 |
| 2018-10-12 | $4.50 | $4.62 | $4.40 | $4.50 | $4.30 | 2,107,100 |
| 2018-10-11 | $5.07 | $5.07 | $4.62 | $4.62 | $4.42 | 2,496,580 |
| 2018-10-10 | $5.11 | $5.15 | $5.10 | $5.13 | $4.90 | 583,300 |
| 2018-10-09 | $5.10 | $5.16 | $5.07 | $5.13 | $4.90 | 831,100 |
| 2018-10-08 | $5.22 | $5.23 | $5.06 | $5.07 | $4.85 | 1,232,200 |
| 2018-10-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.02 | 0 |
| 2018-10-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.02 | 0 |
| 2018-10-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.02 | 0 |
| 2018-10-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.02 | 0 |
| 2018-10-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.02 | 0 |
| 2018-09-28 | $5.23 | $5.28 | $5.20 | $5.25 | $5.02 | 1,024,100 |
| 2018-09-27 | $5.34 | $5.35 | $5.21 | $5.23 | $5.00 | 1,180,500 |
| 2018-09-26 | $5.32 | $5.36 | $5.30 | $5.34 | $5.10 | 1,161,300 |
| 2018-09-25 | $5.30 | $5.36 | $5.28 | $5.32 | $5.08 | 1,608,700 |
| 2018-09-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.06 | 0 |
| 2018-09-21 | $5.24 | $5.31 | $5.23 | $5.30 | $5.06 | 1,399,500 |
| 2018-09-20 | $5.26 | $5.29 | $5.22 | $5.22 | $4.99 | 776,900 |
| 2018-09-19 | $5.20 | $5.29 | $5.19 | $5.27 | $5.04 | 1,469,800 |
| 2018-09-18 | $5.11 | $5.23 | $5.09 | $5.22 | $4.99 | 994,340 |
| 2018-09-17 | $5.20 | $5.20 | $5.09 | $5.15 | $4.92 | 1,326,080 |
| 2018-09-14 | $5.29 | $5.29 | $5.20 | $5.21 | $4.98 | 1,201,750 |
| 2018-09-13 | $5.26 | $5.30 | $5.20 | $5.28 | $5.05 | 1,505,800 |
| 2018-09-12 | $5.31 | $5.32 | $5.21 | $5.24 | $5.01 | 1,702,700 |
| 2018-09-11 | $5.26 | $5.35 | $5.20 | $5.31 | $5.07 | 1,836,070 |
| 2018-09-10 | $5.30 | $5.34 | $5.21 | $5.23 | $5.00 | 1,614,000 |
| 2018-09-07 | $5.25 | $5.34 | $5.23 | $5.32 | $5.08 | 1,561,880 |
| 2018-09-06 | $5.23 | $5.30 | $5.19 | $5.26 | $5.03 | 809,390 |
| 2018-09-05 | $5.35 | $5.35 | $5.22 | $5.23 | $5.00 | 934,200 |
| 2018-09-04 | $5.20 | $5.32 | $5.20 | $5.32 | $5.08 | 945,500 |
| 2018-09-03 | $5.19 | $5.23 | $5.13 | $5.20 | $4.97 | 773,590 |
| 2018-08-31 | $5.29 | $5.29 | $5.19 | $5.19 | $4.96 | 1,030,900 |
| 2018-08-30 | $5.29 | $5.32 | $5.25 | $5.27 | $5.04 | 834,500 |
| 2018-08-29 | $5.32 | $5.33 | $5.25 | $5.30 | $5.06 | 699,100 |
| 2018-08-28 | $5.33 | $5.35 | $5.28 | $5.33 | $5.09 | 733,300 |
| 2018-08-27 | $5.23 | $5.33 | $5.19 | $5.32 | $5.08 | 1,472,350 |
| 2018-08-24 | $5.20 | $5.27 | $5.19 | $5.24 | $5.01 | 677,600 |
| 2018-08-23 | $5.24 | $5.29 | $5.16 | $5.25 | $5.02 | 979,450 |
| 2018-08-22 | $5.20 | $5.32 | $5.17 | $5.29 | $5.06 | 1,262,600 |
| 2018-08-21 | $5.15 | $5.28 | $5.11 | $5.24 | $5.01 | 1,469,000 |
| 2018-08-20 | $5.13 | $5.19 | $5.07 | $5.15 | $4.92 | 875,980 |
| 2018-08-17 | $5.36 | $5.36 | $5.07 | $5.14 | $4.91 | 1,254,890 |
| 2018-08-16 | $5.29 | $5.40 | $5.25 | $5.32 | $5.00 | 1,316,300 |
| 2018-08-15 | $5.46 | $5.46 | $5.34 | $5.35 | $5.02 | 982,500 |
| 2018-08-14 | $5.40 | $5.45 | $5.38 | $5.42 | $5.09 | 887,040 |
| 2018-08-13 | $5.34 | $5.40 | $5.26 | $5.39 | $5.06 | 1,111,310 |
| 2018-08-10 | $5.35 | $5.44 | $5.33 | $5.38 | $5.05 | 1,392,900 |
| 2018-08-09 | $5.27 | $5.39 | $5.23 | $5.35 | $5.02 | 1,624,150 |
| 2018-08-08 | $5.28 | $5.32 | $5.26 | $5.28 | $4.96 | 1,820,390 |
| 2018-08-07 | $5.18 | $5.30 | $5.16 | $5.28 | $4.96 | 1,506,130 |
| 2018-08-06 | $5.25 | $5.25 | $5.12 | $5.15 | $4.84 | 1,200,540 |
| 2018-08-03 | $5.27 | $5.28 | $5.18 | $5.21 | $4.89 | 1,121,900 |
| 2018-08-02 | $5.45 | $5.48 | $5.11 | $5.26 | $4.94 | 2,270,200 |
| 2018-08-01 | $5.61 | $5.63 | $5.43 | $5.46 | $5.13 | 1,490,300 |
| 2018-07-31 | $5.54 | $5.59 | $5.50 | $5.58 | $5.24 | 896,600 |
| 2018-07-30 | $5.58 | $5.65 | $5.49 | $5.53 | $5.19 | 1,620,900 |
| 2018-07-27 | $5.65 | $5.71 | $5.60 | $5.62 | $5.28 | 2,087,240 |
| 2018-07-26 | $5.58 | $5.72 | $5.56 | $5.65 | $5.31 | 3,249,600 |
| 2018-07-25 | $5.59 | $5.63 | $5.57 | $5.58 | $5.24 | 1,615,540 |
| 2018-07-24 | $5.50 | $5.63 | $5.49 | $5.62 | $5.28 | 3,239,220 |
| 2018-07-23 | $5.43 | $5.52 | $5.43 | $5.50 | $5.17 | 2,285,030 |
| 2018-07-20 | $5.39 | $5.48 | $5.35 | $5.45 | $5.12 | 2,274,090 |
| 2018-07-19 | $5.46 | $5.50 | $5.38 | $5.40 | $5.07 | 1,862,200 |
| 2018-07-18 | $5.41 | $5.52 | $5.40 | $5.44 | $5.11 | 2,638,900 |
| 2018-07-17 | $5.38 | $5.43 | $5.35 | $5.42 | $5.09 | 1,818,000 |
| 2018-07-16 | $5.40 | $5.40 | $5.34 | $5.40 | $5.07 | 1,554,700 |
| 2018-07-13 | $5.42 | $5.43 | $5.36 | $5.40 | $5.07 | 2,313,400 |
| 2018-07-12 | $5.30 | $5.47 | $5.26 | $5.42 | $5.09 | 3,538,970 |
| 2018-07-11 | $5.53 | $5.53 | $5.26 | $5.32 | $5.00 | 3,806,710 |
| 2018-07-10 | $5.61 | $5.62 | $5.50 | $5.58 | $5.24 | 4,343,150 |
| 2018-07-09 | $5.56 | $5.65 | $5.52 | $5.64 | $5.30 | 6,175,620 |
| 2018-07-06 | $5.66 | $5.69 | $5.42 | $5.59 | $5.25 | 12,062,930 |
| 2018-07-05 | $5.61 | $5.98 | $5.61 | $5.91 | $5.55 | 21,420,610 |
| 2018-07-04 | $5.54 | $5.57 | $5.43 | $5.44 | $5.11 | 879,990 |
| 2018-07-03 | $5.45 | $5.58 | $5.40 | $5.54 | $5.20 | 1,817,000 |
| 2018-07-02 | $5.57 | $5.57 | $5.33 | $5.42 | $5.09 | 1,008,400 |
| 2018-06-29 | $5.38 | $5.55 | $5.38 | $5.55 | $5.21 | 1,304,810 |
| 2018-06-28 | $5.38 | $5.46 | $5.34 | $5.38 | $5.05 | 1,053,000 |
| 2018-06-27 | $5.36 | $5.45 | $5.33 | $5.40 | $5.07 | 1,149,050 |
| 2018-06-26 | $5.26 | $5.42 | $5.23 | $5.39 | $5.06 | 1,860,030 |
| 2018-06-25 | $5.38 | $5.38 | $5.28 | $5.29 | $4.97 | 977,560 |
| 2018-06-22 | $5.20 | $5.35 | $5.15 | $5.30 | $4.98 | 893,720 |
| 2018-06-21 | $5.35 | $5.42 | $5.20 | $5.20 | $4.88 | 1,195,600 |
| 2018-06-20 | $5.32 | $5.38 | $5.24 | $5.37 | $5.04 | 1,500,780 |
| 2018-06-19 | $5.86 | $5.86 | $5.29 | $5.31 | $4.99 | 2,950,800 |
| 2018-06-18 | $5.88 | $5.88 | $5.88 | $5.88 | $5.52 | 0 |
| 2018-06-15 | $6.13 | $6.15 | $5.87 | $5.88 | $5.52 | 1,255,500 |
| 2018-06-14 | $6.09 | $6.23 | $6.08 | $6.09 | $5.72 | 702,630 |
| 2018-06-13 | $6.34 | $6.34 | $6.09 | $6.10 | $5.73 | 1,247,600 |
| 2018-06-12 | $6.31 | $6.36 | $6.26 | $6.34 | $5.95 | 639,400 |
| 2018-06-11 | $6.30 | $6.38 | $6.25 | $6.32 | $5.94 | 940,000 |
| 2018-06-08 | $6.55 | $6.55 | $6.28 | $6.30 | $5.92 | 2,647,770 |
| 2018-06-07 | $6.66 | $6.67 | $6.54 | $6.55 | $6.15 | 1,936,000 |
| 2018-06-06 | $6.60 | $6.88 | $6.57 | $6.67 | $6.26 | 2,261,510 |
| 2018-06-05 | $6.54 | $6.62 | $6.54 | $6.62 | $6.22 | 824,620 |
| 2018-06-04 | $6.59 | $6.64 | $6.55 | $6.56 | $6.16 | 708,090 |
| 2018-06-01 | $6.62 | $6.73 | $6.50 | $6.59 | $6.19 | 1,133,150 |
| 2018-05-31 | $6.61 | $6.68 | $6.56 | $6.65 | $6.25 | 985,790 |
| 2018-05-30 | $6.71 | $6.71 | $6.50 | $6.54 | $6.14 | 1,381,760 |
| 2018-05-29 | $6.81 | $6.87 | $6.75 | $6.76 | $6.35 | 723,160 |
| 2018-05-28 | $6.87 | $6.87 | $6.68 | $6.82 | $6.41 | 1,181,490 |
| 2018-05-25 | $6.99 | $7.00 | $6.82 | $6.83 | $6.41 | 1,200,200 |
| 2018-05-24 | $6.99 | $7.02 | $6.97 | $6.99 | $6.57 | 659,700 |
| 2018-05-23 | $7.03 | $7.06 | $6.98 | $7.00 | $6.57 | 850,510 |
| 2018-05-22 | $7.05 | $7.08 | $7.01 | $7.07 | $6.64 | 940,090 |
| 2018-05-21 | $6.98 | $7.08 | $6.96 | $7.06 | $6.63 | 2,256,610 |
| 2018-05-18 | $6.95 | $6.99 | $6.92 | $6.96 | $6.54 | 938,900 |
| 2018-05-17 | $6.95 | $6.98 | $6.90 | $6.90 | $6.48 | 998,300 |
| 2018-05-16 | $6.98 | $7.01 | $6.94 | $6.99 | $6.57 | 868,470 |
| 2018-05-15 | $6.99 | $7.02 | $6.95 | $7.02 | $6.59 | 1,510,000 |
| 2018-05-14 | $7.04 | $7.08 | $6.95 | $6.99 | $6.57 | 1,103,010 |
| 2018-05-11 | $7.06 | $7.09 | $6.98 | $7.02 | $6.59 | 1,065,080 |
| 2018-05-10 | $7.02 | $7.10 | $7.02 | $7.08 | $6.65 | 1,929,200 |
| 2018-05-09 | $7.09 | $7.11 | $6.98 | $7.03 | $6.60 | 1,191,120 |
| 2018-05-08 | $7.04 | $7.10 | $6.96 | $7.03 | $6.60 | 2,237,420 |
| 2018-05-07 | $6.80 | $7.01 | $6.80 | $6.97 | $6.55 | 1,059,330 |
| 2018-05-04 | $6.80 | $6.84 | $6.70 | $6.80 | $6.39 | 898,430 |
| 2018-05-03 | $6.69 | $6.84 | $6.63 | $6.83 | $6.41 | 1,423,890 |
| 2018-05-02 | $6.95 | $7.03 | $6.67 | $6.73 | $6.32 | 1,935,400 |
| 2018-05-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.49 | 0 |
| 2018-04-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.49 | 0 |
| 2018-04-27 | $6.97 | $7.00 | $6.88 | $6.91 | $6.49 | 761,030 |
| 2018-04-26 | $7.07 | $7.08 | $6.92 | $6.95 | $6.53 | 1,097,530 |
| 2018-04-25 | $7.07 | $7.09 | $7.01 | $7.07 | $6.64 | 1,076,880 |
| 2018-04-24 | $6.93 | $7.08 | $6.93 | $7.07 | $6.64 | 1,635,600 |
| 2018-04-23 | $6.92 | $6.99 | $6.85 | $6.97 | $6.55 | 1,202,200 |
| 2018-04-20 | $7.08 | $7.10 | $6.90 | $6.91 | $6.49 | 1,436,810 |
| 2018-04-19 | $7.04 | $7.16 | $7.04 | $7.09 | $6.66 | 1,483,900 |
| 2018-04-18 | $7.01 | $7.06 | $6.83 | $7.03 | $6.60 | 1,438,840 |
| 2018-04-17 | $7.08 | $7.14 | $6.91 | $6.96 | $6.54 | 1,729,010 |
| 2018-04-16 | $7.09 | $7.19 | $7.01 | $7.08 | $6.65 | 2,273,600 |
| 2018-04-13 | $7.32 | $7.32 | $7.09 | $7.15 | $6.72 | 2,151,900 |
| 2018-04-12 | $7.31 | $7.37 | $7.25 | $7.28 | $6.84 | 3,027,800 |
| 2018-04-11 | $7.39 | $7.44 | $7.23 | $7.39 | $6.94 | 5,326,880 |
| 2018-04-10 | $7.10 | $7.56 | $7.08 | $7.28 | $6.84 | 7,092,540 |
| 2018-04-09 | $7.02 | $7.16 | $7.02 | $7.12 | $6.69 | 1,024,010 |
| 2018-04-06 | $7.11 | $7.11 | $7.11 | $7.11 | $6.68 | 0 |
| 2018-04-05 | $7.11 | $7.11 | $7.11 | $7.11 | $6.68 | 0 |
| 2018-04-04 | $7.15 | $7.18 | $7.09 | $7.11 | $6.68 | 1,071,280 |
| 2018-04-03 | $7.15 | $7.18 | $7.06 | $7.12 | $6.69 | 2,095,200 |
| 2018-04-02 | $7.38 | $7.41 | $7.23 | $7.25 | $6.81 | 2,448,010 |
| 2018-03-30 | $7.31 | $7.42 | $7.29 | $7.36 | $6.91 | 2,201,260 |
| 2018-03-29 | $7.17 | $7.37 | $7.15 | $7.31 | $6.87 | 2,688,460 |
| 2018-03-28 | $7.20 | $7.27 | $7.15 | $7.17 | $6.73 | 1,978,340 |
| 2018-03-27 | $6.99 | $7.35 | $6.98 | $7.27 | $6.83 | 3,931,030 |
| 2018-03-26 | $6.86 | $6.97 | $6.58 | $6.95 | $6.53 | 2,216,220 |
| 2018-03-23 | $7.27 | $7.29 | $6.76 | $6.87 | $6.45 | 3,829,480 |
| 2018-03-22 | $7.25 | $7.50 | $7.23 | $7.45 | $7.00 | 3,962,190 |
| 2018-03-21 | $7.24 | $7.38 | $7.21 | $7.26 | $6.82 | 2,097,540 |
| 2018-03-20 | $7.20 | $7.26 | $7.11 | $7.26 | $6.82 | 1,416,180 |
| 2018-03-19 | $7.33 | $7.34 | $7.19 | $7.22 | $6.78 | 2,156,380 |
| 2018-03-16 | $7.07 | $7.47 | $7.07 | $7.32 | $6.87 | 4,467,550 |
| 2018-03-15 | $7.21 | $7.24 | $6.98 | $7.07 | $6.64 | 1,847,270 |
| 2018-03-14 | $7.38 | $7.38 | $7.17 | $7.19 | $6.75 | 1,421,720 |
| 2018-03-13 | $7.29 | $7.46 | $7.26 | $7.32 | $6.87 | 3,009,400 |
| 2018-03-12 | $7.18 | $7.35 | $7.18 | $7.32 | $6.87 | 2,592,260 |
| 2018-03-09 | $7.09 | $7.24 | $7.09 | $7.18 | $6.74 | 2,800,470 |
| 2018-03-08 | $7.09 | $7.10 | $7.05 | $7.09 | $6.66 | 1,166,400 |
| 2018-03-07 | $7.19 | $7.19 | $7.06 | $7.09 | $6.66 | 972,800 |
| 2018-03-06 | $7.09 | $7.16 | $7.06 | $7.14 | $6.71 | 1,089,300 |
| 2018-03-05 | $7.16 | $7.16 | $7.04 | $7.07 | $6.64 | 1,149,600 |
| 2018-03-02 | $7.02 | $7.13 | $7.00 | $7.12 | $6.69 | 2,139,730 |
| 2018-03-01 | $6.89 | $7.08 | $6.87 | $7.06 | $6.63 | 1,713,080 |
| 2018-02-28 | $6.86 | $6.94 | $6.83 | $6.93 | $6.51 | 1,210,410 |
| 2018-02-27 | $6.95 | $6.95 | $6.87 | $6.92 | $6.50 | 1,768,330 |
| 2018-02-26 | $6.78 | $6.93 | $6.76 | $6.90 | $6.48 | 1,499,580 |
| 2018-02-23 | $6.75 | $6.80 | $6.73 | $6.76 | $6.35 | 1,033,200 |
| 2018-02-22 | $6.73 | $6.81 | $6.73 | $6.79 | $6.38 | 1,047,420 |
| 2018-02-21 | $6.71 | $6.71 | $6.71 | $6.71 | $6.30 | 0 |
| 2018-02-20 | $6.71 | $6.71 | $6.71 | $6.71 | $6.30 | 0 |
| 2018-02-19 | $6.71 | $6.71 | $6.71 | $6.71 | $6.30 | 0 |
| 2018-02-16 | $6.71 | $6.71 | $6.71 | $6.71 | $6.30 | 0 |
| 2018-02-15 | $6.71 | $6.71 | $6.71 | $6.71 | $6.30 | 0 |
| 2018-02-14 | $6.71 | $6.74 | $6.66 | $6.71 | $6.30 | 881,800 |
| 2018-02-13 | $6.73 | $6.79 | $6.65 | $6.68 | $6.27 | 1,033,620 |
| 2018-02-12 | $6.54 | $6.77 | $6.54 | $6.73 | $6.32 | 1,276,800 |
| 2018-02-09 | $6.59 | $6.63 | $6.46 | $6.53 | $6.13 | 1,884,250 |
| 2018-02-08 | $6.54 | $6.68 | $6.50 | $6.64 | $6.24 | 1,017,400 |
| 2018-02-07 | $6.65 | $6.68 | $6.44 | $6.54 | $6.14 | 1,738,590 |
| 2018-02-06 | $6.95 | $7.04 | $6.40 | $6.49 | $6.10 | 2,806,840 |
| 2018-02-05 | $6.90 | $7.04 | $6.90 | $6.97 | $6.55 | 1,620,410 |
| 2018-02-02 | $7.01 | $7.13 | $6.88 | $7.02 | $6.59 | 1,497,630 |
| 2018-02-01 | $7.45 | $7.47 | $6.93 | $7.01 | $6.58 | 3,323,800 |
| 2018-01-31 | $7.72 | $7.76 | $7.40 | $7.45 | $7.00 | 2,874,170 |
| 2018-01-30 | $7.55 | $7.68 | $7.55 | $7.67 | $7.20 | 2,184,360 |
| 2018-01-29 | $7.71 | $7.77 | $7.51 | $7.54 | $7.08 | 2,534,870 |
| 2018-01-26 | $7.77 | $7.85 | $7.70 | $7.71 | $7.24 | 3,615,370 |
| 2018-01-25 | $7.78 | $7.97 | $7.66 | $7.78 | $7.31 | 6,192,570 |
| 2018-01-24 | $7.56 | $7.95 | $7.53 | $7.77 | $7.30 | 5,571,540 |
| 2018-01-23 | $7.45 | $7.63 | $7.45 | $7.60 | $7.14 | 3,123,590 |
| 2018-01-22 | $7.36 | $7.53 | $7.34 | $7.52 | $7.06 | 2,435,960 |
| 2018-01-19 | $7.48 | $7.48 | $7.39 | $7.39 | $6.94 | 2,447,400 |
| 2018-01-18 | $7.40 | $7.48 | $7.38 | $7.44 | $6.99 | 1,203,850 |
| 2018-01-17 | $7.39 | $7.46 | $7.26 | $7.43 | $6.98 | 2,452,300 |
| 2018-01-16 | $7.35 | $7.42 | $7.34 | $7.41 | $6.96 | 1,475,330 |
| 2018-01-15 | $7.64 | $7.71 | $7.33 | $7.40 | $6.95 | 2,695,130 |
| 2018-01-12 | $7.77 | $7.79 | $7.65 | $7.68 | $7.21 | 1,805,300 |
| 2018-01-11 | $7.58 | $7.79 | $7.54 | $7.77 | $7.30 | 4,030,380 |
| 2018-01-10 | $7.67 | $7.72 | $7.53 | $7.58 | $7.12 | 2,560,500 |
| 2018-01-09 | $7.62 | $7.76 | $7.61 | $7.69 | $7.22 | 2,956,650 |
| 2018-01-08 | $7.65 | $7.74 | $7.61 | $7.62 | $7.16 | 2,880,040 |
| 2018-01-05 | $7.55 | $7.79 | $7.55 | $7.69 | $7.22 | 5,230,700 |
| 2018-01-04 | $7.57 | $7.58 | $7.52 | $7.57 | $7.11 | 2,386,500 |
| 2018-01-03 | $7.44 | $7.60 | $7.43 | $7.58 | $7.12 | 3,065,300 |
| 2018-01-02 | $7.43 | $7.47 | $7.41 | $7.47 | $7.02 | 2,091,850 |
| 2018-01-01 | $7.42 | $7.42 | $7.42 | $7.42 | $6.97 | 0 |
| 2017-12-29 | $7.38 | $7.46 | $7.38 | $7.42 | $6.97 | 2,113,580 |
| 2017-12-28 | $7.37 | $7.44 | $7.33 | $7.40 | $6.95 | 1,671,470 |
| 2017-12-27 | $7.46 | $7.48 | $7.33 | $7.36 | $6.91 | 1,819,200 |
| 2017-12-26 | $7.39 | $7.50 | $7.39 | $7.46 | $7.01 | 2,072,060 |
| 2017-12-25 | $7.53 | $7.59 | $7.33 | $7.38 | $6.93 | 2,250,400 |
| 2017-12-22 | $7.60 | $7.63 | $7.53 | $7.56 | $7.10 | 1,697,120 |
| 2017-12-21 | $7.60 | $7.68 | $7.46 | $7.60 | $7.14 | 3,627,040 |
| 2017-12-20 | $7.74 | $7.77 | $7.61 | $7.66 | $7.19 | 4,396,410 |
| 2017-12-19 | $7.80 | $7.81 | $7.67 | $7.75 | $7.28 | 6,585,630 |
| 2017-12-18 | $8.06 | $8.31 | $7.88 | $7.96 | $7.48 | 17,937,380 |
| 2017-12-15 | $7.55 | $7.81 | $7.53 | $7.80 | $7.33 | 5,414,690 |
| 2017-12-14 | $7.53 | $7.54 | $7.48 | $7.54 | $7.08 | 1,185,100 |
| 2017-12-13 | $7.40 | $7.52 | $7.40 | $7.52 | $7.06 | 1,128,300 |
| 2017-12-12 | $7.58 | $7.58 | $7.41 | $7.44 | $6.99 | 2,501,090 |
| 2017-12-11 | $7.38 | $7.53 | $7.38 | $7.52 | $7.06 | 1,865,350 |
| 2017-12-08 | $7.32 | $7.43 | $7.29 | $7.39 | $6.94 | 1,590,260 |
| 2017-12-07 | $7.34 | $7.35 | $7.24 | $7.30 | $6.86 | 1,545,980 |
| 2017-12-06 | $7.19 | $7.34 | $7.17 | $7.34 | $6.89 | 2,388,240 |
| 2017-12-05 | $7.46 | $7.47 | $7.09 | $7.17 | $6.73 | 3,010,230 |
| 2017-12-04 | $7.58 | $7.62 | $7.42 | $7.43 | $6.98 | 2,114,230 |
| 2017-12-01 | $7.40 | $7.61 | $7.40 | $7.59 | $7.13 | 3,014,480 |
| 2017-11-30 | $7.38 | $7.52 | $7.38 | $7.45 | $7.00 | 2,053,440 |
| 2017-11-29 | $7.47 | $7.49 | $7.28 | $7.39 | $6.94 | 2,440,450 |
| 2017-11-28 | $7.39 | $7.48 | $7.36 | $7.46 | $7.01 | 2,389,770 |
| 2017-11-27 | $7.51 | $7.51 | $7.35 | $7.37 | $6.92 | 2,617,360 |
| 2017-11-24 | $7.63 | $7.63 | $7.47 | $7.49 | $7.03 | 3,831,710 |
| 2017-11-23 | $7.76 | $7.81 | $7.58 | $7.65 | $7.18 | 4,419,880 |
| 2017-11-22 | $7.84 | $7.88 | $7.72 | $7.78 | $7.31 | 4,888,730 |
| 2017-11-21 | $8.00 | $8.10 | $7.77 | $7.87 | $7.39 | 10,831,440 |
| 2017-11-20 | $8.29 | $8.49 | $8.16 | $8.16 | $7.66 | 5,432,860 |
| 2017-11-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-16 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-15 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-14 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-13 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-10 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-09 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-08 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-07 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-06 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-03 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-02 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-11-01 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-31 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-30 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-27 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-25 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-24 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-23 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-20 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-19 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-16 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-13 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-12 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-11 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-10 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-09 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-06 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-05 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-03 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-10-02 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-29 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-28 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-27 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-25 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-22 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-21 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-20 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-19 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-15 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-14 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-13 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-12 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-11 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-08 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-07 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-06 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-05 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-09-01 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-31 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-30 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-29 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-28 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-25 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-24 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-23 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-22 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-21 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-16 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-15 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-14 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-11 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-10 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-09 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-08 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-07 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-03 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-02 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-08-01 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-31 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-28 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-27 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-25 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-24 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-21 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-20 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-19 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-14 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-13 | $9.12 | $9.12 | $9.12 | $9.12 | $8.57 | 0 |
| 2017-07-12 | $9.12 | $9.12 | $9.12 | $9.12 | $8.52 | 0 |
| 2017-07-11 | $9.12 | $9.12 | $9.12 | $9.12 | $8.52 | 0 |
| 2017-07-10 | $9.12 | $9.12 | $9.12 | $9.12 | $8.52 | 0 |
| 2017-07-07 | $9.12 | $9.12 | $9.12 | $9.12 | $8.52 | 0 |
| 2017-07-06 | $9.12 | $9.12 | $9.12 | $9.12 | $8.52 | 0 |
| 2017-07-05 | $9.12 | $9.12 | $9.12 | $9.12 | $8.52 | 0 |
| 2017-07-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.52 | 0 |
| 2017-07-03 | $9.12 | $9.12 | $9.12 | $9.12 | $8.52 | 0 |
| 2017-06-30 | $8.98 | $9.15 | $8.92 | $9.12 | $8.52 | 5,630,620 |
| 2017-06-29 | $8.92 | $9.01 | $8.89 | $8.99 | $8.40 | 2,014,300 |
| 2017-06-28 | $8.96 | $8.97 | $8.87 | $8.89 | $8.30 | 1,491,950 |
| 2017-06-27 | $8.96 | $9.03 | $8.95 | $9.00 | $8.41 | 1,885,610 |
| 2017-06-26 | $8.85 | $9.00 | $8.81 | $8.99 | $8.40 | 2,108,140 |
| 2017-06-23 | $8.87 | $8.95 | $8.69 | $8.85 | $8.27 | 1,948,560 |
| 2017-06-22 | $9.11 | $9.14 | $8.88 | $8.91 | $8.32 | 2,570,960 |
| 2017-06-21 | $9.07 | $9.15 | $8.98 | $9.11 | $8.51 | 2,208,470 |
| 2017-06-20 | $9.04 | $9.13 | $9.03 | $9.06 | $8.46 | 1,958,170 |
| 2017-06-19 | $9.00 | $9.15 | $8.93 | $9.07 | $8.47 | 3,233,690 |
| 2017-06-16 | $9.00 | $9.02 | $8.94 | $8.99 | $8.40 | 2,110,060 |
| 2017-06-15 | $8.73 | $9.03 | $8.72 | $9.02 | $8.43 | 4,310,930 |
| 2017-06-14 | $8.83 | $8.84 | $8.70 | $8.76 | $8.18 | 1,903,010 |
| 2017-06-13 | $8.62 | $8.84 | $8.61 | $8.83 | $8.25 | 2,472,160 |
| 2017-06-12 | $8.90 | $8.94 | $8.60 | $8.60 | $8.03 | 3,178,410 |
| 2017-06-09 | $8.82 | $8.95 | $8.82 | $8.94 | $8.35 | 2,530,820 |
| 2017-06-08 | $8.94 | $9.00 | $8.85 | $8.89 | $8.30 | 3,666,940 |
| 2017-06-07 | $8.75 | $8.95 | $8.67 | $8.93 | $8.34 | 3,193,990 |
| 2017-06-06 | $8.65 | $8.72 | $8.58 | $8.70 | $8.13 | 1,427,810 |
| 2017-06-05 | $8.66 | $8.70 | $8.54 | $8.65 | $8.08 | 1,430,620 |
| 2017-06-02 | $8.53 | $8.67 | $8.44 | $8.60 | $8.03 | 2,248,240 |
| 2017-06-01 | $8.75 | $8.79 | $8.56 | $8.57 | $8.01 | 1,576,250 |
| 2017-05-31 | $8.83 | $8.99 | $8.78 | $8.79 | $8.21 | 2,542,130 |
| 2017-05-30 | $8.79 | $8.79 | $8.79 | $8.79 | $8.21 | 0 |
| 2017-05-29 | $8.79 | $8.79 | $8.79 | $8.79 | $8.21 | 0 |
| 2017-05-26 | $8.63 | $8.86 | $8.58 | $8.79 | $8.21 | 2,462,560 |
| 2017-05-25 | $8.61 | $8.66 | $8.47 | $8.62 | $8.05 | 2,045,190 |
| 2017-05-24 | $8.46 | $8.60 | $8.39 | $8.57 | $8.01 | 2,664,460 |
| 2017-05-23 | $8.80 | $8.91 | $8.44 | $8.46 | $7.90 | 3,228,070 |
| 2017-05-22 | $9.13 | $9.13 | $8.75 | $8.79 | $8.21 | 2,390,800 |
| 2017-05-19 | $9.18 | $9.18 | $9.02 | $9.08 | $8.48 | 1,831,400 |
| 2017-05-18 | $9.10 | $9.21 | $9.05 | $9.13 | $8.53 | 2,377,160 |
| 2017-05-17 | $8.90 | $9.22 | $8.90 | $9.16 | $8.56 | 4,240,900 |
| 2017-05-16 | $8.68 | $9.00 | $8.62 | $8.94 | $8.35 | 3,560,930 |
| 2017-05-15 | $8.76 | $8.78 | $8.67 | $8.68 | $8.11 | 2,059,830 |
| 2017-05-12 | $8.72 | $8.79 | $8.56 | $8.72 | $8.15 | 2,597,450 |
| 2017-05-11 | $9.06 | $9.07 | $8.35 | $8.74 | $8.16 | 4,630,340 |
| 2017-05-10 | $9.10 | $9.24 | $9.03 | $9.08 | $8.48 | 2,317,320 |
| 2017-05-09 | $9.05 | $9.22 | $9.02 | $9.15 | $8.55 | 2,494,980 |
| 2017-05-08 | $9.26 | $9.38 | $9.07 | $9.08 | $8.48 | 1,640,630 |
| 2017-05-05 | $9.35 | $9.40 | $9.21 | $9.26 | $8.65 | 3,026,640 |
| 2017-05-04 | $9.24 | $9.47 | $9.24 | $9.41 | $8.79 | 2,510,440 |
| 2017-05-03 | $9.35 | $9.45 | $9.34 | $9.40 | $8.78 | 1,686,830 |
| 2017-05-02 | $9.43 | $9.45 | $9.32 | $9.39 | $8.77 | 1,730,500 |
| 2017-05-01 | $9.42 | $9.42 | $9.42 | $9.42 | $8.80 | 0 |
| 2017-04-28 | $9.31 | $9.47 | $9.24 | $9.42 | $8.80 | 2,568,350 |
| 2017-04-27 | $9.30 | $9.38 | $9.05 | $9.31 | $8.70 | 3,662,190 |
| 2017-04-26 | $9.29 | $9.37 | $9.16 | $9.33 | $8.71 | 1,419,590 |
| 2017-04-25 | $9.34 | $9.40 | $9.25 | $9.29 | $8.68 | 2,379,920 |
| 2017-04-24 | $9.87 | $9.87 | $9.23 | $9.29 | $8.68 | 3,941,150 |
| 2017-04-21 | $9.76 | $9.85 | $9.73 | $9.79 | $9.14 | 2,452,210 |
| 2017-04-20 | $9.85 | $9.89 | $9.67 | $9.76 | $9.12 | 3,295,380 |
| 2017-04-19 | $10.04 | $10.25 | $9.78 | $9.82 | $9.17 | 3,635,220 |
| 2017-04-18 | $10.14 | $10.23 | $10.08 | $10.09 | $9.42 | 2,689,700 |
| 2017-04-17 | $10.36 | $10.43 | $10.05 | $10.13 | $9.46 | 3,503,980 |
| 2017-04-14 | $10.76 | $10.81 | $10.40 | $10.42 | $9.73 | 4,684,530 |
| 2017-04-13 | $10.77 | $10.84 | $10.72 | $10.76 | $10.05 | 2,574,190 |
| 2017-04-12 | $10.78 | $10.85 | $10.67 | $10.75 | $10.04 | 4,364,770 |
| 2017-04-11 | $10.72 | $10.80 | $10.60 | $10.80 | $10.09 | 3,830,250 |
| 2017-04-10 | $10.77 | $10.84 | $10.67 | $10.78 | $10.07 | 4,920,330 |
| 2017-04-07 | $10.86 | $10.87 | $10.69 | $10.78 | $10.07 | 4,710,000 |
| 2017-04-06 | $10.88 | $10.93 | $10.79 | $10.86 | $10.14 | 4,354,940 |
| 2017-04-05 | $10.61 | $10.87 | $10.61 | $10.85 | $10.13 | 5,952,820 |
| 2017-04-04 | $10.65 | $10.65 | $10.65 | $10.65 | $9.95 | 0 |
| 2017-04-03 | $10.65 | $10.65 | $10.65 | $10.65 | $9.95 | 0 |
| 2017-03-31 | $10.70 | $10.76 | $10.60 | $10.65 | $9.95 | 4,568,710 |
| 2017-03-30 | $11.11 | $11.16 | $10.63 | $10.69 | $9.99 | 7,025,400 |
| 2017-03-29 | $11.20 | $11.23 | $11.09 | $11.11 | $10.38 | 2,674,720 |
| 2017-03-28 | $11.12 | $11.25 | $11.06 | $11.14 | $10.41 | 3,671,050 |
| 2017-03-27 | $11.18 | $11.24 | $11.06 | $11.08 | $10.35 | 4,734,000 |
| 2017-03-24 | $11.23 | $11.26 | $11.19 | $11.24 | $10.50 | 4,399,360 |
| 2017-03-23 | $11.15 | $11.26 | $11.12 | $11.23 | $10.49 | 4,346,520 |
| 2017-03-22 | $11.31 | $11.31 | $11.14 | $11.18 | $10.44 | 4,564,410 |
| 2017-03-21 | $11.32 | $11.34 | $11.23 | $11.33 | $10.58 | 2,890,620 |
| 2017-03-20 | $11.30 | $11.35 | $11.19 | $11.33 | $10.58 | 4,012,910 |
| 2017-03-17 | $11.31 | $11.41 | $11.25 | $11.31 | $10.56 | 5,809,760 |
| 2017-03-16 | $11.21 | $11.34 | $11.21 | $11.32 | $10.57 | 4,834,180 |
| 2017-03-15 | $11.23 | $11.26 | $11.13 | $11.19 | $10.45 | 3,024,740 |
| 2017-03-14 | $11.30 | $11.32 | $11.15 | $11.23 | $10.49 | 3,428,000 |
| 2017-03-13 | $11.20 | $11.32 | $11.08 | $11.30 | $10.56 | 4,276,370 |
| 2017-03-10 | $11.28 | $11.30 | $11.13 | $11.16 | $10.42 | 4,833,290 |
| 2017-03-09 | $11.44 | $11.45 | $11.18 | $11.27 | $10.53 | 5,424,090 |
| 2017-03-08 | $11.54 | $11.55 | $11.41 | $11.44 | $10.69 | 4,007,050 |
| 2017-03-07 | $11.56 | $11.56 | $11.40 | $11.50 | $10.74 | 4,761,960 |
| 2017-03-06 | $11.45 | $11.55 | $11.40 | $11.54 | $10.78 | 4,433,800 |
| 2017-03-03 | $11.39 | $11.45 | $11.32 | $11.43 | $10.68 | 4,013,250 |
| 2017-03-02 | $11.69 | $11.69 | $11.42 | $11.45 | $10.70 | 5,909,360 |
| 2017-03-01 | $11.51 | $11.71 | $11.44 | $11.65 | $10.88 | 11,117,270 |
| 2017-02-28 | $11.35 | $11.50 | $11.34 | $11.50 | $10.74 | 7,114,190 |
| 2017-02-27 | $11.41 | $11.49 | $11.34 | $11.38 | $10.63 | 5,700,420 |
| 2017-02-24 | $11.37 | $11.45 | $11.34 | $11.41 | $10.66 | 5,706,790 |
| 2017-02-23 | $11.48 | $11.49 | $11.32 | $11.40 | $10.65 | 6,019,240 |
| 2017-02-22 | $11.38 | $11.44 | $11.30 | $11.43 | $10.68 | 6,455,240 |
| 2017-02-21 | $11.19 | $11.37 | $11.17 | $11.36 | $10.61 | 7,359,570 |
| 2017-02-20 | $11.03 | $11.19 | $11.01 | $11.18 | $10.44 | 5,492,780 |
| 2017-02-17 | $11.28 | $11.33 | $11.03 | $11.03 | $10.30 | 8,555,360 |
| 2017-02-16 | $11.20 | $11.32 | $11.20 | $11.31 | $10.56 | 5,191,720 |
| 2017-02-15 | $11.37 | $11.47 | $11.21 | $11.23 | $10.49 | 7,954,490 |
| 2017-02-14 | $11.60 | $11.60 | $11.39 | $11.42 | $10.67 | 7,317,850 |
| 2017-02-13 | $11.48 | $11.60 | $11.39 | $11.57 | $10.81 | 8,053,850 |
| 2017-02-10 | $11.46 | $11.64 | $11.41 | $11.46 | $10.70 | 10,871,660 |
| 2017-02-09 | $11.37 | $11.47 | $11.30 | $11.46 | $10.70 | 8,830,570 |
| 2017-02-08 | $11.26 | $11.39 | $11.18 | $11.39 | $10.64 | 7,739,110 |
| 2017-02-07 | $11.34 | $11.44 | $11.25 | $11.36 | $10.61 | 8,790,450 |
| 2017-02-06 | $11.13 | $11.27 | $11.04 | $11.25 | $10.51 | 6,815,370 |
| 2017-02-03 | $11.33 | $11.38 | $11.17 | $11.19 | $10.45 | 5,568,530 |
| 2017-02-02 | $11.24 | $11.24 | $11.24 | $11.24 | $10.50 | 0 |
| 2017-02-01 | $11.24 | $11.24 | $11.24 | $11.24 | $10.50 | 0 |
| 2017-01-31 | $11.24 | $11.24 | $11.24 | $11.24 | $10.50 | 0 |
| 2017-01-30 | $11.24 | $11.24 | $11.24 | $11.24 | $10.50 | 0 |
| 2017-01-27 | $11.24 | $11.24 | $11.24 | $11.24 | $10.50 | 0 |
| 2017-01-26 | $11.13 | $11.28 | $11.10 | $11.24 | $10.50 | 6,924,110 |
| 2017-01-25 | $11.02 | $11.16 | $10.98 | $11.10 | $10.37 | 5,481,520 |
| 2017-01-24 | $11.15 | $11.19 | $10.93 | $11.01 | $10.28 | 6,912,010 |
| 2017-01-23 | $11.01 | $11.21 | $11.01 | $11.12 | $10.39 | 7,106,740 |
| 2017-01-20 | $10.90 | $11.15 | $10.89 | $10.99 | $10.27 | 8,868,530 |
| 2017-01-19 | $11.02 | $11.19 | $10.76 | $10.89 | $10.17 | 11,539,120 |
| 2017-01-18 | $11.35 | $11.50 | $11.17 | $11.19 | $10.45 | 9,644,170 |
| 2017-01-17 | $11.38 | $11.54 | $10.76 | $11.43 | $10.68 | 14,485,920 |
| 2017-01-16 | $11.73 | $12.25 | $10.71 | $11.56 | $10.80 | 17,342,540 |
| 2017-01-13 | $12.45 | $12.53 | $11.84 | $11.89 | $11.11 | 16,108,410 |
| 2017-01-12 | $12.80 | $12.97 | $12.36 | $12.45 | $11.63 | 20,749,050 |
| 2017-01-11 | $12.60 | $13.45 | $12.30 | $13.06 | $12.20 | 38,892,240 |
| 2017-01-10 | $12.81 | $13.66 | $12.81 | $12.98 | $12.12 | 55,110,560 |
| 2017-01-09 | $12.11 | $12.75 | $12.11 | $12.75 | $11.91 | 37,701,160 |
| 2017-01-06 | $11.66 | $11.67 | $11.52 | $11.59 | $10.83 | 4,328,200 |
| 2017-01-05 | $11.58 | $11.76 | $11.46 | $11.65 | $10.88 | 9,084,160 |
| 2017-01-04 | $11.35 | $11.60 | $11.33 | $11.57 | $10.81 | 6,253,570 |
| 2017-01-03 | $11.21 | $11.46 | $11.21 | $11.39 | $10.64 | 4,514,180 |
| 2017-01-02 | $11.22 | $11.22 | $11.22 | $11.22 | $10.48 | 0 |
| 2016-12-30 | $11.29 | $11.33 | $11.20 | $11.22 | $10.48 | 3,518,470 |
| 2016-12-29 | $11.38 | $11.46 | $11.20 | $11.24 | $10.50 | 5,864,690 |
| 2016-12-28 | $11.22 | $11.38 | $11.22 | $11.37 | $10.62 | 2,973,830 |
| 2016-12-27 | $11.32 | $11.44 | $11.23 | $11.25 | $10.51 | 3,743,240 |
| 2016-12-26 | $11.30 | $11.39 | $11.01 | $11.38 | $10.63 | 4,116,350 |
| 2016-12-23 | $11.59 | $11.66 | $11.31 | $11.33 | $10.58 | 4,895,400 |
| 2016-12-22 | $11.72 | $11.73 | $11.47 | $11.61 | $10.84 | 6,879,730 |
| 2016-12-21 | $11.39 | $11.80 | $11.34 | $11.73 | $10.96 | 12,006,670 |
| 2016-12-20 | $11.29 | $11.38 | $11.22 | $11.32 | $10.57 | 3,322,340 |
| 2016-12-19 | $11.45 | $11.50 | $11.20 | $11.29 | $10.55 | 4,229,300 |
| 2016-12-16 | $11.19 | $11.54 | $11.18 | $11.43 | $10.68 | 8,903,900 |
| 2016-12-15 | $10.96 | $11.43 | $10.90 | $11.18 | $10.44 | 7,317,770 |
| 2016-12-14 | $11.00 | $11.17 | $10.88 | $11.04 | $10.31 | 4,606,260 |
| 2016-12-13 | $10.98 | $11.02 | $10.75 | $10.96 | $10.24 | 5,216,390 |
| 2016-12-12 | $11.93 | $12.03 | $10.94 | $10.96 | $10.24 | 9,995,920 |
| 2016-12-09 | $12.01 | $12.12 | $11.90 | $12.02 | $11.23 | 6,378,970 |
| 2016-12-08 | $12.20 | $12.24 | $12.03 | $12.04 | $11.25 | 4,225,700 |
| 2016-12-07 | $12.01 | $12.24 | $11.94 | $12.19 | $11.39 | 5,368,800 |
| 2016-12-06 | $11.98 | $12.03 | $11.87 | $12.01 | $11.22 | 3,937,490 |
| 2016-12-05 | $11.78 | $11.99 | $11.70 | $11.94 | $11.15 | 4,929,130 |
| 2016-12-02 | $12.37 | $12.42 | $11.86 | $11.89 | $11.11 | 9,874,220 |
| 2016-12-01 | $12.47 | $12.47 | $12.31 | $12.40 | $11.58 | 4,591,900 |
| 2016-11-30 | $12.48 | $12.48 | $12.29 | $12.35 | $11.54 | 6,719,630 |
| 2016-11-29 | $12.70 | $12.78 | $12.46 | $12.48 | $11.66 | 7,286,690 |
| 2016-11-28 | $12.73 | $12.80 | $12.63 | $12.67 | $11.83 | 5,811,960 |
| 2016-11-25 | $12.59 | $12.79 | $12.33 | $12.74 | $11.90 | 10,150,040 |
| 2016-11-24 | $13.15 | $13.16 | $12.56 | $12.62 | $11.79 | 18,542,250 |
| 2016-11-23 | $13.27 | $13.35 | $13.12 | $13.15 | $12.28 | 9,714,990 |
| 2016-11-22 | $13.23 | $13.28 | $13.11 | $13.27 | $12.40 | 10,317,840 |
| 2016-11-21 | $13.05 | $13.33 | $13.03 | $13.22 | $12.35 | 11,618,980 |
| 2016-11-18 | $13.34 | $13.34 | $13.03 | $13.10 | $12.24 | 11,628,270 |
| 2016-11-17 | $13.53 | $13.58 | $13.18 | $13.27 | $12.40 | 17,198,500 |
| 2016-11-16 | $13.76 | $13.80 | $13.51 | $13.52 | $12.63 | 14,660,020 |
| 2016-11-15 | $13.54 | $13.75 | $13.52 | $13.73 | $12.82 | 22,124,210 |
| 2016-11-14 | $13.63 | $13.66 | $13.37 | $13.54 | $12.65 | 19,076,680 |
| 2016-11-11 | $13.76 | $13.82 | $13.41 | $13.53 | $12.64 | 28,732,110 |
| 2016-11-10 | $13.80 | $13.92 | $13.60 | $13.85 | $12.94 | 34,497,060 |
| 2016-11-09 | $13.83 | $13.94 | $13.33 | $13.75 | $12.84 | 45,109,000 |
| 2016-11-08 | $14.30 | $14.36 | $13.75 | $14.09 | $13.16 | 75,775,070 |
| 2016-11-07 | $16.11 | $16.39 | $14.56 | $14.56 | $13.60 | 54,186,810 |
| 2016-11-04 | $14.88 | $16.18 | $14.70 | $16.18 | $15.11 | 62,492,600 |
| 2016-11-03 | $13.12 | $14.71 | $13.12 | $14.71 | $13.74 | 44,953,170 |
| 2016-11-02 | $12.73 | $13.47 | $12.67 | $13.37 | $12.49 | 21,807,350 |
| 2016-11-01 | $12.75 | $13.00 | $12.60 | $12.88 | $12.03 | 13,581,970 |
| 2016-10-31 | $12.57 | $13.35 | $12.47 | $12.89 | $12.04 | 0 |
| 2016-10-28 | $12.54 | $12.74 | $12.28 | $12.65 | $11.82 | 9,858,320 |
| 2016-10-27 | $12.63 | $12.79 | $12.48 | $12.52 | $11.69 | 15,446,540 |
| 2016-10-26 | $12.60 | $12.95 | $12.60 | $12.65 | $11.82 | 16,012,160 |
| 2016-10-25 | $12.35 | $13.24 | $12.27 | $12.87 | $12.02 | 65,638,020 |
| 2016-10-24 | $12.60 | $12.65 | $12.20 | $12.36 | $11.55 | 8,266,530 |
| 2016-10-21 | $12.55 | $12.78 | $12.27 | $12.42 | $11.60 | 5,158,790 |
| 2016-10-20 | $12.55 | $12.75 | $12.34 | $12.61 | $11.78 | 7,422,360 |
| 2016-10-19 | $12.09 | $12.64 | $12.09 | $12.58 | $11.75 | 10,835,430 |
| 2016-10-18 | $11.87 | $12.12 | $11.87 | $12.10 | $11.30 | 3,222,710 |
| 2016-10-17 | $11.93 | $12.18 | $11.85 | $11.88 | $11.10 | 4,995,810 |
| 2016-10-14 | $12.24 | $12.24 | $11.91 | $11.95 | $11.16 | 5,679,320 |
| 2016-10-13 | $12.28 | $12.30 | $12.13 | $12.25 | $11.44 | 4,691,180 |
| 2016-10-12 | $11.99 | $12.40 | $11.91 | $12.25 | $11.44 | 10,309,410 |
| 2016-10-11 | $11.72 | $12.14 | $11.70 | $12.01 | $11.22 | 9,795,990 |
| 2016-10-10 | $11.50 | $11.90 | $11.31 | $11.79 | $11.01 | 9,367,620 |
| 2016-10-07 | $11.50 | $11.50 | $11.50 | $11.50 | $10.74 | 0 |
| 2016-10-06 | $11.50 | $11.50 | $11.50 | $11.50 | $10.74 | 0 |
| 2016-10-05 | $11.50 | $11.50 | $11.50 | $11.50 | $10.74 | 0 |
| 2016-10-04 | $11.50 | $11.50 | $11.50 | $11.50 | $10.74 | 0 |
| 2016-10-03 | $11.50 | $11.50 | $11.50 | $11.50 | $10.74 | 0 |
| 2016-09-30 | $11.60 | $11.65 | $11.42 | $11.50 | $10.74 | 4,000,910 |
| 2016-09-29 | $11.47 | $11.63 | $11.41 | $11.60 | $10.84 | 4,596,420 |
| 2016-09-28 | $11.53 | $11.64 | $11.36 | $11.50 | $10.74 | 8,730,790 |
| 2016-09-27 | $10.78 | $11.58 | $10.73 | $11.51 | $10.75 | 11,436,990 |
| 2016-09-26 | $11.01 | $11.10 | $10.62 | $10.83 | $10.12 | 6,637,950 |
| 2016-09-23 | $11.38 | $11.38 | $11.02 | $11.02 | $10.29 | 5,040,930 |
| 2016-09-22 | $10.99 | $11.30 | $10.99 | $11.19 | $10.45 | 7,285,700 |
| 2016-09-21 | $11.15 | $11.35 | $10.95 | $10.96 | $10.24 | 10,891,450 |
| 2016-09-20 | $10.90 | $11.15 | $10.72 | $11.13 | $10.40 | 8,567,200 |
| 2016-09-19 | $10.86 | $11.00 | $10.80 | $10.91 | $10.19 | 3,884,560 |
| 2016-09-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.08 | 0 |
| 2016-09-15 | $10.79 | $10.79 | $10.79 | $10.79 | $10.08 | 0 |
| 2016-09-14 | $11.03 | $11.18 | $10.78 | $10.79 | $10.08 | 8,109,400 |
| 2016-09-13 | $10.85 | $11.26 | $10.71 | $11.18 | $10.44 | 12,478,840 |
| 2016-09-12 | $10.77 | $11.14 | $10.72 | $10.79 | $10.08 | 12,413,770 |
| 2016-09-09 | $10.78 | $11.14 | $10.75 | $10.98 | $10.26 | 9,414,770 |
| 2016-09-08 | $10.61 | $10.99 | $10.61 | $10.86 | $10.14 | 7,681,270 |
| 2016-09-07 | $10.52 | $10.75 | $10.52 | $10.65 | $9.95 | 8,175,600 |
| 2016-09-06 | $10.33 | $10.60 | $10.19 | $10.55 | $9.85 | 5,924,080 |
| 2016-09-05 | $10.44 | $10.48 | $10.36 | $10.39 | $9.71 | 2,725,790 |
| 2016-09-02 | $10.36 | $10.43 | $10.27 | $10.37 | $9.69 | 3,585,590 |
| 2016-09-01 | $10.51 | $10.54 | $10.23 | $10.27 | $9.59 | 3,885,090 |
| 2016-08-31 | $10.55 | $10.56 | $10.37 | $10.51 | $9.82 | 2,913,790 |
| 2016-08-30 | $10.59 | $10.59 | $10.44 | $10.49 | $9.80 | 3,107,790 |
| 2016-08-29 | $10.41 | $10.56 | $10.37 | $10.54 | $9.85 | 3,584,690 |
| 2016-08-26 | $10.28 | $10.49 | $10.28 | $10.37 | $9.69 | 3,765,990 |
| 2016-08-25 | $10.32 | $10.33 | $10.06 | $10.28 | $9.60 | 3,101,650 |
| 2016-08-24 | $10.36 | $10.41 | $10.29 | $10.31 | $9.63 | 2,643,300 |
| 2016-08-23 | $10.24 | $10.38 | $10.24 | $10.33 | $9.65 | 2,673,300 |
| 2016-08-22 | $10.48 | $10.67 | $10.22 | $10.24 | $9.56 | 3,612,690 |
| 2016-08-19 | $10.50 | $10.61 | $10.45 | $10.51 | $9.82 | 2,778,840 |
| 2016-08-18 | $10.54 | $10.66 | $10.46 | $10.53 | $9.84 | 4,484,190 |
| 2016-08-17 | $10.68 | $10.68 | $10.48 | $10.53 | $9.84 | 4,484,960 |
| 2016-08-16 | $10.54 | $10.69 | $10.44 | $10.66 | $9.96 | 6,638,620 |
| 2016-08-15 | $10.33 | $10.57 | $10.26 | $10.50 | $9.81 | 5,994,880 |
| 2016-08-12 | $10.23 | $10.34 | $10.16 | $10.31 | $9.63 | 3,946,680 |
| 2016-08-11 | $10.35 | $10.43 | $10.20 | $10.22 | $9.55 | 5,914,340 |
| 2016-08-10 | $10.27 | $10.71 | $10.27 | $10.51 | $9.82 | 16,213,160 |
| 2016-08-09 | $10.10 | $10.16 | $10.03 | $10.16 | $9.49 | 4,701,240 |
| 2016-08-08 | $9.91 | $10.12 | $9.82 | $10.12 | $9.45 | 3,405,650 |
| 2016-08-05 | $9.96 | $10.01 | $9.87 | $9.94 | $9.28 | 2,328,800 |
| 2016-08-04 | $9.90 | $9.97 | $9.83 | $9.95 | $9.29 | 2,529,020 |
| 2016-08-03 | $9.85 | $9.97 | $9.81 | $9.95 | $9.29 | 2,633,760 |
| 2016-08-02 | $9.69 | $9.86 | $9.68 | $9.85 | $9.20 | 2,731,210 |
| 2016-08-01 | $9.91 | $9.93 | $9.50 | $9.72 | $9.08 | 4,487,830 |
| 2016-07-29 | $9.94 | $9.96 | $9.77 | $9.88 | $9.23 | 3,546,800 |
| 2016-07-28 | $10.08 | $10.22 | $9.73 | $9.96 | $9.30 | 10,705,290 |
| 2016-07-27 | $10.69 | $10.74 | $10.01 | $10.05 | $9.39 | 11,442,550 |
| 2016-07-26 | $10.65 | $10.85 | $10.65 | $10.69 | $9.99 | 8,696,220 |
| 2016-07-25 | $10.32 | $10.64 | $10.32 | $10.63 | $9.93 | 6,422,920 |
| 2016-07-22 | $10.41 | $10.53 | $10.20 | $10.39 | $9.71 | 8,074,370 |
| 2016-07-21 | $10.41 | $10.62 | $10.40 | $10.47 | $9.78 | 5,899,700 |
| 2016-07-20 | $10.48 | $10.55 | $10.37 | $10.43 | $9.74 | 6,229,930 |
| 2016-07-19 | $10.40 | $10.59 | $10.33 | $10.49 | $9.76 | 7,382,620 |
| 2016-07-18 | $10.63 | $10.68 | $10.37 | $10.43 | $9.71 | 8,558,870 |
| 2016-07-15 | $10.64 | $10.69 | $10.52 | $10.65 | $9.91 | 7,382,450 |
| 2016-07-14 | $10.77 | $10.87 | $10.54 | $10.68 | $9.94 | 15,549,250 |
| 2016-07-13 | $10.13 | $11.17 | $10.03 | $10.97 | $10.21 | 31,068,980 |
| 2016-07-12 | $9.90 | $10.15 | $9.87 | $10.15 | $9.44 | 8,841,150 |
| 2016-07-11 | $9.75 | $10.22 | $9.66 | $9.91 | $9.22 | 10,778,400 |
| 2016-07-08 | $9.70 | $9.87 | $9.66 | $9.72 | $9.04 | 4,494,470 |
| 2016-07-07 | $9.81 | $9.88 | $9.65 | $9.72 | $9.04 | 5,992,030 |
| 2016-07-06 | $9.66 | $9.90 | $9.62 | $9.87 | $9.18 | 6,329,260 |
| 2016-07-05 | $9.70 | $9.77 | $9.57 | $9.71 | $9.04 | 4,788,130 |
| 2016-07-04 | $9.34 | $9.84 | $9.30 | $9.73 | $9.05 | 9,225,860 |
| 2016-07-01 | $9.50 | $9.58 | $9.38 | $9.39 | $8.74 | 3,630,700 |
| 2016-06-30 | $9.40 | $9.54 | $9.40 | $9.52 | $8.86 | 5,452,440 |
| 2016-06-29 | $9.45 | $9.53 | $9.37 | $9.41 | $8.76 | 4,673,850 |
| 2016-06-28 | $9.32 | $9.53 | $9.32 | $9.49 | $8.83 | 6,087,500 |
| 2016-06-27 | $9.10 | $9.40 | $8.97 | $9.32 | $8.67 | 5,174,930 |
| 2016-06-24 | $9.20 | $9.24 | $8.80 | $9.02 | $8.39 | 4,193,890 |
| 2016-06-23 | $9.20 | $9.26 | $9.01 | $9.14 | $8.50 | 3,451,460 |
| 2016-06-22 | $9.09 | $9.24 | $9.04 | $9.22 | $8.58 | 3,021,440 |
| 2016-06-21 | $9.19 | $9.29 | $9.05 | $9.09 | $8.46 | 4,024,410 |
| 2016-06-20 | $9.22 | $9.23 | $9.01 | $9.19 | $8.55 | 3,292,450 |
| 2016-06-17 | $9.08 | $9.23 | $9.02 | $9.20 | $8.56 | 4,323,370 |
| 2016-06-16 | $9.14 | $9.20 | $8.99 | $9.02 | $8.39 | 3,478,270 |
| 2016-06-15 | $8.74 | $9.24 | $8.71 | $9.15 | $8.51 | 3,923,510 |
| 2016-06-14 | $8.69 | $8.83 | $8.69 | $8.82 | $8.21 | 2,417,910 |
| 2016-06-13 | $9.23 | $9.23 | $8.72 | $8.74 | $8.13 | 5,383,710 |
| 2016-06-10 | $9.22 | $9.22 | $9.22 | $9.22 | $8.58 | 0 |
| 2016-06-09 | $9.22 | $9.22 | $9.22 | $9.22 | $8.58 | 0 |
| 2016-06-08 | $9.28 | $9.33 | $9.12 | $9.22 | $8.58 | 3,016,090 |
| 2016-06-07 | $9.26 | $9.35 | $9.24 | $9.31 | $8.66 | 3,293,850 |
| 2016-06-06 | $9.32 | $9.37 | $9.17 | $9.30 | $8.65 | 4,799,080 |
| 2016-06-03 | $9.15 | $9.33 | $9.09 | $9.30 | $8.65 | 5,481,230 |
| 2016-06-02 | $9.09 | $9.18 | $9.03 | $9.15 | $8.51 | 4,570,580 |
| 2016-06-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.37 | 0 |
| 2016-05-31 | $8.60 | $9.02 | $8.60 | $9.00 | $8.37 | 5,537,650 |
| 2016-05-30 | $8.58 | $8.68 | $8.46 | $8.61 | $8.01 | 2,525,070 |
| 2016-05-27 | $8.60 | $8.69 | $8.55 | $8.63 | $8.03 | 3,447,600 |
| 2016-05-26 | $8.59 | $8.67 | $8.38 | $8.63 | $8.03 | 3,742,200 |
| 2016-05-25 | $8.63 | $8.71 | $8.52 | $8.56 | $7.97 | 3,289,930 |
| 2016-05-24 | $8.69 | $8.69 | $8.47 | $8.56 | $7.97 | 4,145,180 |
| 2016-05-23 | $8.55 | $8.70 | $8.53 | $8.67 | $8.07 | 3,261,860 |
| 2016-05-20 | $8.41 | $8.60 | $8.36 | $8.55 | $7.96 | 2,967,220 |
| 2016-05-19 | $8.45 | $8.69 | $8.40 | $8.49 | $7.90 | 3,385,260 |
| 2016-05-18 | $8.77 | $8.82 | $8.32 | $8.42 | $7.83 | 4,356,940 |
| 2016-05-17 | $8.83 | $8.91 | $8.72 | $8.82 | $8.21 | 3,629,600 |
| 2016-05-16 | $8.66 | $8.88 | $8.63 | $8.87 | $8.25 | 3,247,850 |
| 2016-05-13 | $8.70 | $8.85 | $8.63 | $8.66 | $8.06 | 2,602,980 |
| 2016-05-12 | $8.68 | $8.73 | $8.53 | $8.73 | $8.12 | 4,061,450 |
| 2016-05-11 | $8.90 | $8.97 | $8.75 | $8.81 | $8.20 | 3,665,750 |
| 2016-05-10 | $8.87 | $8.96 | $8.78 | $8.86 | $8.24 | 2,836,360 |
| 2016-05-09 | $9.34 | $9.34 | $8.70 | $8.87 | $8.25 | 5,367,000 |
| 2016-05-06 | $9.88 | $10.01 | $9.33 | $9.39 | $8.74 | 8,992,500 |
| 2016-05-05 | $9.71 | $9.93 | $9.60 | $9.92 | $9.23 | 6,308,350 |
| 2016-05-04 | $9.60 | $10.27 | $9.60 | $9.80 | $9.12 | 8,877,810 |
| 2016-05-03 | $9.37 | $9.78 | $9.25 | $9.74 | $9.06 | 7,985,170 |
| 2016-05-02 | $9.30 | $9.30 | $9.30 | $9.30 | $8.65 | 0 |
| 2016-04-29 | $9.30 | $9.39 | $9.26 | $9.30 | $8.65 | 2,155,080 |
| 2016-04-28 | $9.45 | $9.52 | $9.14 | $9.33 | $8.68 | 4,663,380 |
| 2016-04-27 | $9.55 | $9.58 | $9.41 | $9.46 | $8.80 | 4,116,670 |
| 2016-04-26 | $9.32 | $9.51 | $9.28 | $9.50 | $8.84 | 4,365,250 |
| 2016-04-25 | $9.51 | $9.53 | $9.10 | $9.31 | $8.66 | 5,289,840 |
| 2016-04-22 | $9.29 | $9.64 | $9.24 | $9.60 | $8.93 | 4,107,880 |
| 2016-04-21 | $9.39 | $9.63 | $9.31 | $9.46 | $8.80 | 5,385,330 |
| 2016-04-20 | $10.15 | $10.16 | $9.28 | $9.48 | $8.82 | 8,362,180 |
| 2016-04-19 | $9.99 | $10.18 | $9.95 | $10.10 | $9.40 | 4,638,060 |
| 2016-04-18 | $10.16 | $10.21 | $9.89 | $9.98 | $9.29 | 6,907,690 |
| 2016-04-15 | $10.24 | $10.29 | $10.10 | $10.20 | $9.49 | 5,104,740 |
| 2016-04-14 | $10.18 | $10.30 | $10.00 | $10.24 | $9.53 | 8,399,650 |
| 2016-04-13 | $9.87 | $10.47 | $9.87 | $10.16 | $9.45 | 13,028,610 |
| 2016-04-12 | $9.84 | $9.95 | $9.68 | $9.82 | $9.14 | 4,953,700 |
| 2016-04-11 | $9.68 | $9.96 | $9.65 | $9.89 | $9.20 | 8,082,930 |
| 2016-04-08 | $9.74 | $9.74 | $9.45 | $9.62 | $8.95 | 5,888,600 |
| 2016-04-07 | $9.98 | $10.03 | $9.66 | $9.68 | $9.01 | 5,700,400 |
| 2016-04-06 | $9.95 | $10.07 | $9.82 | $9.98 | $9.29 | 6,168,830 |
| 2016-04-05 | $9.51 | $10.08 | $9.51 | $10.00 | $9.31 | 10,773,160 |
| 2016-04-04 | $9.54 | $9.54 | $9.54 | $9.54 | $8.88 | 0 |
| 2016-04-01 | $9.57 | $9.63 | $9.27 | $9.54 | $8.88 | 5,780,730 |
| 2016-03-31 | $9.68 | $9.77 | $9.57 | $9.63 | $8.96 | 6,064,920 |
| 2016-03-30 | $9.33 | $9.61 | $9.33 | $9.60 | $8.93 | 6,175,560 |
| 2016-03-29 | $9.45 | $9.51 | $9.12 | $9.22 | $8.58 | 4,072,550 |
| 2016-03-28 | $9.45 | $9.78 | $9.44 | $9.48 | $8.82 | 7,447,550 |
| 2016-03-25 | $9.31 | $9.49 | $9.26 | $9.45 | $8.79 | 4,895,750 |
| 2016-03-24 | $9.55 | $9.60 | $9.32 | $9.33 | $8.68 | 5,750,800 |
| 2016-03-23 | $9.47 | $9.68 | $9.45 | $9.61 | $8.94 | 6,211,360 |
| 2016-03-22 | $9.43 | $9.79 | $9.42 | $9.60 | $8.93 | 8,482,940 |
| 2016-03-21 | $9.40 | $9.71 | $9.32 | $9.66 | $8.99 | 10,224,330 |
| 2016-03-18 | $9.10 | $9.38 | $8.97 | $9.30 | $8.65 | 11,924,810 |
| 2016-03-17 | $8.63 | $9.09 | $8.59 | $9.00 | $8.37 | 8,321,920 |
| 2016-03-16 | $8.74 | $8.83 | $8.52 | $8.58 | $7.98 | 4,742,050 |
| 2016-03-15 | $8.64 | $8.74 | $8.58 | $8.66 | $8.06 | 4,591,000 |
| 2016-03-14 | $8.39 | $8.84 | $8.39 | $8.64 | $8.04 | 6,034,180 |
| 2016-03-11 | $8.35 | $8.44 | $8.15 | $8.31 | $7.73 | 4,978,900 |
| 2016-03-10 | $8.75 | $8.79 | $8.40 | $8.45 | $7.86 | 4,627,820 |
| 2016-03-09 | $8.73 | $8.85 | $8.60 | $8.71 | $8.10 | 3,484,560 |
| 2016-03-08 | $8.82 | $8.93 | $8.48 | $8.90 | $8.28 | 5,543,880 |
| 2016-03-07 | $8.73 | $9.05 | $8.72 | $8.90 | $8.28 | 5,923,360 |
| 2016-03-04 | $9.10 | $9.18 | $8.61 | $8.70 | $8.10 | 6,080,870 |
| 2016-03-03 | $9.03 | $9.33 | $9.02 | $9.12 | $8.49 | 7,702,800 |
| 2016-03-02 | $8.54 | $9.10 | $8.46 | $9.06 | $8.43 | 5,774,220 |
| 2016-03-01 | $8.43 | $8.67 | $8.26 | $8.54 | $7.95 | 4,937,820 |
| 2016-02-29 | $8.90 | $8.99 | $8.15 | $8.31 | $7.73 | 5,140,450 |
| 2016-02-26 | $9.09 | $9.25 | $8.72 | $9.05 | $8.42 | 4,770,820 |
| 2016-02-25 | $10.01 | $10.03 | $9.03 | $9.04 | $8.41 | 9,732,860 |
| 2016-02-24 | $9.78 | $10.05 | $9.61 | $10.03 | $9.33 | 7,460,600 |
| 2016-02-23 | $9.97 | $9.97 | $9.63 | $9.80 | $9.12 | 5,838,260 |
| 2016-02-22 | $9.90 | $10.09 | $9.80 | $9.92 | $9.23 | 9,425,860 |
| 2016-02-19 | $9.70 | $9.95 | $9.65 | $9.76 | $9.08 | 6,327,640 |
| 2016-02-18 | $9.90 | $9.95 | $9.68 | $9.78 | $9.10 | 10,503,840 |
| 2016-02-17 | $9.88 | $10.04 | $9.66 | $10.00 | $9.31 | 13,386,200 |
| 2016-02-16 | $9.18 | $9.99 | $9.10 | $9.99 | $9.30 | 10,041,010 |
| 2016-02-15 | $8.60 | $9.18 | $8.59 | $9.08 | $8.45 | 4,972,880 |
| 2016-02-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 0 |
| 2016-02-11 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 0 |
| 2016-02-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 0 |
| 2016-02-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 0 |
| 2016-02-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.28 | 0 |
| 2016-02-05 | $9.06 | $9.21 | $8.86 | $8.90 | $8.28 | 5,429,300 |
| 2016-02-04 | $8.90 | $9.22 | $8.76 | $9.04 | $8.41 | 6,402,680 |
| 2016-02-03 | $8.65 | $9.06 | $8.50 | $8.90 | $8.28 | 5,763,800 |
| 2016-02-02 | $8.34 | $8.90 | $8.22 | $8.77 | $8.16 | 5,489,360 |
| 2016-02-01 | $8.32 | $8.45 | $8.16 | $8.38 | $7.80 | 6,309,470 |
| 2016-01-29 | $7.85 | $8.38 | $7.79 | $8.25 | $7.68 | 5,494,500 |
| 2016-01-28 | $8.10 | $8.28 | $7.76 | $7.79 | $7.25 | 4,368,460 |
| 2016-01-27 | $8.41 | $8.55 | $7.68 | $8.23 | $7.66 | 6,919,070 |
| 2016-01-26 | $9.16 | $9.25 | $8.39 | $8.43 | $7.84 | 7,024,770 |
| 2016-01-25 | $9.26 | $9.45 | $9.14 | $9.32 | $8.67 | 6,487,600 |
| 2016-01-22 | $9.22 | $9.39 | $8.80 | $9.24 | $8.60 | 5,952,360 |
| 2016-01-21 | $9.33 | $9.81 | $9.16 | $9.17 | $8.53 | 6,028,750 |
| 2016-01-20 | $9.50 | $9.84 | $9.40 | $9.59 | $8.92 | 8,225,370 |
| 2016-01-19 | $9.13 | $9.55 | $9.10 | $9.48 | $8.82 | 6,392,910 |
| 2016-01-18 | $8.45 | $9.37 | $8.38 | $9.18 | $8.54 | 8,359,670 |
| 2016-01-15 | $9.17 | $9.38 | $8.60 | $8.74 | $8.13 | 5,737,640 |
| 2016-01-14 | $8.50 | $9.30 | $8.27 | $9.27 | $8.63 | 6,370,170 |
| 2016-01-13 | $9.48 | $9.64 | $8.78 | $8.85 | $8.24 | 5,269,450 |
| 2016-01-12 | $9.30 | $9.58 | $9.11 | $9.39 | $8.74 | 8,876,510 |
| 2016-01-11 | $10.16 | $10.33 | $9.50 | $9.50 | $8.84 | 9,408,470 |
| 2016-01-08 | $10.88 | $11.00 | $9.99 | $10.56 | $9.83 | 10,443,000 |
| 2016-01-07 | $11.50 | $11.50 | $10.62 | $10.62 | $9.88 | 2,989,580 |
| 2016-01-06 | $11.20 | $11.98 | $11.01 | $11.80 | $10.98 | 9,479,700 |
| 2016-01-05 | $10.55 | $11.50 | $10.54 | $11.25 | $10.47 | 8,456,740 |
| 2016-01-04 | $12.70 | $12.77 | $11.43 | $11.44 | $10.65 | 5,259,000 |
| 2016-01-01 | $12.70 | $12.70 | $12.70 | $12.70 | $11.82 | 0 |
| 2015-12-31 | $13.28 | $13.39 | $12.68 | $12.70 | $11.82 | 6,785,100 |
| 2015-12-30 | $13.19 | $13.27 | $13.06 | $13.25 | $12.33 | 4,645,850 |
| 2015-12-29 | $12.80 | $13.09 | $12.80 | $13.07 | $12.16 | 4,993,120 |
| 2015-12-28 | $13.46 | $13.69 | $12.81 | $12.84 | $11.95 | 9,606,360 |
| 2015-12-25 | $13.40 | $13.56 | $13.32 | $13.44 | $12.51 | 5,428,060 |
| 2015-12-24 | $13.18 | $13.60 | $13.00 | $13.41 | $12.48 | 7,499,030 |
| 2015-12-23 | $13.79 | $13.79 | $13.30 | $13.31 | $12.39 | 11,239,100 |
| 2015-12-22 | $13.40 | $13.91 | $13.32 | $13.84 | $12.88 | 14,911,570 |
| 2015-12-21 | $13.19 | $13.48 | $13.07 | $13.32 | $12.39 | 9,493,100 |
| 2015-12-18 | $13.45 | $13.80 | $13.07 | $13.20 | $12.28 | 10,652,080 |
| 2015-12-17 | $12.80 | $13.45 | $12.80 | $13.43 | $12.50 | 16,746,770 |
| 2015-12-16 | $12.68 | $13.18 | $12.65 | $12.79 | $11.90 | 10,840,330 |
| 2015-12-15 | $12.47 | $12.80 | $12.40 | $12.60 | $11.72 | 7,238,690 |
| 2015-12-14 | $12.11 | $12.46 | $11.82 | $12.44 | $11.58 | 7,299,820 |
| 2015-12-11 | $12.70 | $12.73 | $12.05 | $12.19 | $11.34 | 7,213,030 |
| 2015-12-10 | $13.36 | $13.39 | $12.51 | $12.69 | $11.81 | 10,110,270 |
| 2015-12-09 | $12.80 | $13.49 | $12.80 | $13.19 | $12.27 | 17,519,610 |
| 2015-12-08 | $12.80 | $12.99 | $12.43 | $12.71 | $11.83 | 11,373,400 |
| 2015-12-07 | $12.14 | $13.08 | $12.14 | $13.04 | $12.13 | 17,836,920 |
| 2015-12-04 | $12.12 | $12.38 | $12.04 | $12.14 | $11.30 | 11,811,420 |
| 2015-12-03 | $11.89 | $12.20 | $11.79 | $12.19 | $11.34 | 9,048,350 |
| 2015-12-02 | $12.12 | $12.17 | $11.41 | $11.89 | $11.06 | 10,571,770 |
| 2015-12-01 | $12.00 | $12.50 | $11.82 | $12.15 | $11.31 | 11,370,070 |
| 2015-11-30 | $12.27 | $12.48 | $11.30 | $12.05 | $11.21 | 12,417,550 |
| 2015-11-27 | $13.31 | $13.50 | $12.23 | $12.30 | $11.45 | 16,130,590 |
| 2015-11-26 | $13.50 | $14.09 | $13.26 | $13.58 | $12.64 | 21,086,310 |
| 2015-11-25 | $13.23 | $13.48 | $13.12 | $13.45 | $12.52 | 12,758,880 |
| 2015-11-24 | $13.15 | $13.32 | $13.02 | $13.21 | $12.29 | 9,489,130 |
| 2015-11-23 | $13.30 | $13.45 | $12.93 | $13.07 | $12.16 | 14,068,620 |
| 2015-11-20 | $13.45 | $13.68 | $13.20 | $13.29 | $12.37 | 13,634,620 |
| 2015-11-19 | $12.92 | $13.38 | $12.85 | $13.36 | $12.43 | 12,502,500 |
| 2015-11-18 | $13.60 | $13.70 | $12.73 | $12.87 | $11.98 | 14,774,420 |
| 2015-11-17 | $13.95 | $14.19 | $13.37 | $13.51 | $12.57 | 22,476,280 |
| 2015-11-16 | $13.24 | $13.97 | $13.10 | $13.92 | $12.95 | 22,763,520 |
| 2015-11-13 | $12.90 | $14.37 | $12.71 | $13.71 | $12.76 | 43,362,700 |
| 2015-11-12 | $12.40 | $13.62 | $12.10 | $13.18 | $12.26 | 51,708,560 |
| 2015-11-11 | $11.97 | $12.46 | $11.81 | $12.39 | $11.53 | 27,990,080 |
| 2015-11-10 | $11.44 | $12.29 | $11.35 | $12.00 | $11.17 | 34,200,130 |
| 2015-11-09 | $11.45 | $11.70 | $11.26 | $11.53 | $10.73 | 20,671,090 |
| 2015-11-06 | $11.15 | $11.49 | $11.14 | $11.38 | $10.59 | 16,467,120 |
| 2015-11-05 | $10.99 | $11.24 | $10.74 | $11.15 | $10.38 | 19,945,200 |
| 2015-11-04 | $10.35 | $11.00 | $10.31 | $10.97 | $10.21 | 14,617,450 |
| 2015-11-03 | $10.29 | $10.46 | $10.11 | $10.25 | $9.54 | 8,531,920 |
| 2015-11-02 | $10.47 | $10.69 | $10.18 | $10.20 | $9.49 | 11,133,740 |
| 2015-10-30 | $10.62 | $11.04 | $10.35 | $10.71 | $9.97 | 18,281,800 |
| 2015-10-29 | $10.57 | $10.76 | $10.42 | $10.60 | $9.86 | 12,273,340 |
| 2015-10-28 | $10.71 | $11.18 | $10.38 | $10.48 | $9.75 | 17,180,540 |
| 2015-10-27 | $10.50 | $11.09 | $9.94 | $10.97 | $10.21 | 22,243,720 |
| 2015-10-26 | $10.55 | $10.62 | $10.31 | $10.53 | $9.80 | 17,024,810 |
| 2015-10-23 | $9.95 | $10.39 | $9.87 | $10.32 | $9.60 | 17,048,550 |
| 2015-10-22 | $9.50 | $9.92 | $9.41 | $9.90 | $9.21 | 10,971,360 |
| 2015-10-21 | $10.49 | $10.54 | $9.50 | $9.50 | $8.84 | 15,853,660 |
| 2015-10-20 | $10.42 | $10.58 | $10.24 | $10.56 | $9.83 | 13,838,480 |
| 2015-10-19 | $10.72 | $10.85 | $10.25 | $10.44 | $9.71 | 22,323,420 |
| 2015-10-16 | $9.70 | $10.63 | $9.62 | $10.63 | $9.89 | 24,210,870 |
| 2015-10-15 | $9.25 | $9.68 | $9.24 | $9.66 | $8.99 | 9,154,310 |
| 2015-10-14 | $9.41 | $9.57 | $9.30 | $9.31 | $8.66 | 8,975,460 |
| 2015-10-13 | $9.37 | $9.88 | $9.28 | $9.63 | $8.96 | 12,203,530 |
| 2015-10-12 | $8.96 | $9.47 | $8.93 | $9.40 | $8.75 | 11,458,160 |
| 2015-10-09 | $8.67 | $9.18 | $8.60 | $8.93 | $8.31 | 11,664,130 |
| 2015-10-08 | $8.55 | $8.78 | $8.40 | $8.71 | $8.10 | 10,374,920 |
| 2015-10-07 | $8.22 | $8.22 | $8.22 | $8.22 | $7.65 | 0 |
| 2015-10-06 | $8.22 | $8.22 | $8.22 | $8.22 | $7.65 | 0 |
| 2015-10-05 | $8.22 | $8.22 | $8.22 | $8.22 | $7.65 | 0 |
| 2015-10-02 | $8.22 | $8.22 | $8.22 | $8.22 | $7.65 | 0 |
| 2015-10-01 | $8.22 | $8.22 | $8.22 | $8.22 | $7.65 | 0 |
| 2015-09-30 | $8.20 | $8.35 | $8.14 | $8.22 | $7.65 | 4,871,820 |
| 2015-09-29 | $8.20 | $8.31 | $8.08 | $8.16 | $7.59 | 4,781,820 |
| 2015-09-28 | $8.16 | $8.42 | $8.06 | $8.40 | $7.82 | 4,564,800 |
| 2015-09-25 | $8.61 | $8.70 | $8.02 | $8.16 | $7.59 | 8,102,230 |
| 2015-09-24 | $8.50 | $8.69 | $8.50 | $8.68 | $8.08 | 7,283,950 |
| 2015-09-23 | $8.39 | $8.60 | $8.35 | $8.45 | $7.86 | 6,535,610 |
| 2015-09-22 | $8.60 | $8.77 | $8.41 | $8.60 | $8.00 | 10,912,290 |
| 2015-09-21 | $8.04 | $8.65 | $8.01 | $8.60 | $8.00 | 9,773,630 |
| 2015-09-18 | $8.09 | $8.40 | $7.90 | $8.25 | $7.68 | 9,296,000 |
| 2015-09-17 | $8.20 | $8.52 | $8.04 | $8.05 | $7.49 | 12,203,000 |
| 2015-09-16 | $7.68 | $8.34 | $7.53 | $8.32 | $7.74 | 12,096,930 |
| 2015-09-15 | $8.11 | $8.30 | $7.58 | $7.58 | $7.05 | 9,351,620 |
| 2015-09-14 | $9.47 | $9.48 | $8.42 | $8.42 | $7.83 | 13,249,010 |
| 2015-09-11 | $9.15 | $9.40 | $9.14 | $9.36 | $8.71 | 9,021,130 |
| 2015-09-10 | $9.22 | $9.45 | $9.20 | $9.21 | $8.57 | 11,212,300 |
| 2015-09-09 | $9.29 | $9.70 | $9.09 | $9.51 | $8.85 | 24,700,910 |
| 2015-09-08 | $8.63 | $9.35 | $8.48 | $9.32 | $8.67 | 10,606,340 |
| 2015-09-07 | $8.92 | $9.59 | $8.71 | $8.83 | $8.22 | 14,243,220 |
| 2015-09-04 | $9.04 | $9.04 | $9.04 | $9.04 | $8.41 | 0 |
| 2015-09-03 | $9.04 | $9.04 | $9.04 | $9.04 | $8.41 | 0 |
| 2015-09-02 | $8.25 | $9.23 | $8.05 | $9.04 | $8.41 | 14,111,310 |
| 2015-09-01 | $9.50 | $9.65 | $8.78 | $8.78 | $8.17 | 10,293,910 |
| 2015-08-31 | $9.81 | $10.03 | $9.30 | $9.76 | $9.08 | 13,727,730 |
| 2015-08-28 | $9.57 | $10.06 | $9.30 | $10.02 | $9.32 | 11,672,830 |
| 2015-08-27 | $8.72 | $9.24 | $8.21 | $9.24 | $8.60 | 9,792,530 |
| 2015-08-26 | $9.12 | $9.64 | $8.35 | $8.40 | $7.82 | 11,016,070 |
| 2015-08-25 | $9.00 | $9.33 | $8.95 | $8.95 | $8.33 | 7,449,100 |
| 2015-08-24 | $10.63 | $10.80 | $9.94 | $9.94 | $9.25 | 7,877,200 |
| 2015-08-21 | $12.00 | $12.30 | $11.03 | $11.04 | $10.27 | 11,115,600 |
| 2015-08-20 | $13.00 | $13.50 | $12.23 | $12.26 | $11.41 | 14,437,410 |
| 2015-08-19 | $13.00 | $13.99 | $12.33 | $13.53 | $12.59 | 25,772,070 |
| 2015-08-18 | $15.10 | $15.52 | $13.70 | $13.70 | $12.75 | 22,659,950 |
| 2015-08-17 | $14.90 | $15.29 | $14.45 | $15.22 | $14.16 | 27,358,420 |
| 2015-08-14 | $14.20 | $15.38 | $14.14 | $15.04 | $13.99 | 31,078,110 |
| 2015-08-13 | $13.94 | $14.40 | $13.56 | $14.32 | $13.32 | 22,632,970 |
| 2015-08-12 | $13.40 | $14.29 | $13.25 | $13.99 | $13.02 | 22,143,290 |
| 2015-08-11 | $13.65 | $14.09 | $13.35 | $13.68 | $12.73 | 26,513,970 |
| 2015-08-10 | $12.50 | $13.82 | $12.41 | $13.81 | $12.85 | 27,685,450 |
| 2015-08-07 | $11.47 | $12.56 | $11.30 | $12.56 | $11.69 | 19,048,020 |
| 2015-08-06 | $10.60 | $11.80 | $10.60 | $11.42 | $10.63 | 9,960,190 |
Northern United PublishingMdGrpCompany Ltd (601999) News Headlines
Recent Northern United PublishingMdGrpCompany Ltd (601999) News
Similar Companies to Northern United PublishingMdGrpCompany Ltd (601999) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |