Ningbo Techmation Company Ltd (603015) Exchange: SHG
Data as of July 11, 2025
$12.48 ($-0.01) -0.08%
Ningbo Techmation Company Ltd - Daily Information
Click for more stock information on Ningbo Techmation Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $12.50 |
| Previous Close | $12.48 |
| High | $12.79 |
| Low | $12.44 |
| Adjusted Open | $12.50 |
| Previous Adjusted Close | $12.48 |
| Adjusted High | $12.79 |
| Adjusted Low | $12.44 |
About Ningbo Techmation Company Ltd (603015)
Invest in Ningbo Techmation Company Ltd (603015)
Historical Stock Data for Ningbo Techmation Company Ltd (603015)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.50 | $12.79 | $12.44 | $12.48 | $12.48 | 12,014,100 |
| 2025-07-08 | $12.40 | $12.55 | $12.38 | $12.49 | $12.49 | 9,316,100 |
| 2025-07-07 | $12.41 | $12.49 | $12.28 | $12.49 | $12.49 | 6,983,300 |
| 2025-07-04 | $12.61 | $12.64 | $12.38 | $12.39 | $12.39 | 10,984,700 |
| 2025-07-03 | $12.70 | $12.78 | $12.55 | $12.66 | $12.66 | 12,054,600 |
| 2025-07-02 | $12.72 | $13.02 | $12.63 | $12.78 | $12.78 | 15,847,270 |
| 2025-06-30 | $12.52 | $12.71 | $12.47 | $12.71 | $12.71 | 11,091,400 |
| 2025-06-27 | $12.45 | $12.54 | $12.41 | $12.47 | $12.47 | 8,736,900 |
| 2025-06-26 | $12.57 | $12.68 | $12.42 | $12.46 | $12.46 | 11,678,100 |
| 2025-06-25 | $12.53 | $12.65 | $12.40 | $12.56 | $12.56 | 13,468,000 |
| 2025-06-24 | $12.29 | $12.89 | $12.20 | $12.56 | $12.56 | 16,760,300 |
| 2025-06-23 | $11.95 | $12.15 | $11.80 | $12.15 | $12.15 | 9,702,400 |
| 2025-06-20 | $12.21 | $12.37 | $11.97 | $12.00 | $12.00 | 13,625,000 |
| 2025-06-19 | $13.01 | $13.10 | $12.33 | $12.34 | $12.34 | 25,525,100 |
| 2025-06-18 | $13.10 | $13.40 | $12.97 | $13.12 | $13.12 | 27,087,000 |
| 2025-06-17 | $13.20 | $13.22 | $12.93 | $13.14 | $13.14 | 22,540,400 |
| 2025-06-13 | $13.32 | $13.59 | $12.92 | $13.08 | $13.08 | 54,958,800 |
| 2025-06-12 | $12.12 | $13.32 | $12.06 | $13.32 | $13.32 | 45,571,400 |
| 2025-06-11 | $12.15 | $12.28 | $12.08 | $12.11 | $12.11 | 11,317,800 |
| 2025-06-10 | $12.37 | $12.65 | $12.10 | $12.23 | $12.23 | 15,167,000 |
| 2025-06-09 | $12.13 | $12.40 | $12.13 | $12.30 | $12.30 | 13,756,370 |
| 2025-06-06 | $12.25 | $12.25 | $12.03 | $12.06 | $12.06 | 10,296,930 |
| 2025-06-05 | $12.10 | $12.24 | $11.94 | $12.20 | $12.20 | 14,252,800 |
| 2025-06-04 | $12.60 | $12.65 | $12.01 | $12.16 | $12.16 | 27,218,100 |
| 2025-06-03 | $12.70 | $13.06 | $12.65 | $12.90 | $12.90 | 13,615,540 |
| 2025-05-30 | $13.52 | $13.52 | $12.69 | $12.95 | $12.95 | 30,153,300 |
| 2025-05-29 | $13.42 | $13.93 | $13.41 | $13.70 | $13.70 | 41,303,900 |
| 2025-05-28 | $13.28 | $13.96 | $13.13 | $13.63 | $13.63 | 44,932,470 |
| 2025-05-27 | $13.31 | $13.39 | $13.02 | $13.28 | $13.28 | 29,090,500 |
| 2025-05-26 | $12.63 | $13.49 | $12.55 | $13.35 | $13.35 | 40,101,300 |
| 2025-05-23 | $12.50 | $13.09 | $12.48 | $12.63 | $12.63 | 24,181,100 |
| 2025-05-22 | $12.78 | $12.91 | $12.54 | $12.57 | $12.57 | 14,399,600 |
| 2025-05-21 | $12.98 | $13.06 | $12.57 | $12.85 | $12.85 | 22,875,500 |
| 2025-05-20 | $13.28 | $13.45 | $13.10 | $13.15 | $13.15 | 23,497,700 |
| 2025-05-19 | $13.09 | $13.32 | $12.56 | $13.27 | $13.27 | 38,165,420 |
| 2025-05-16 | $12.69 | $13.74 | $12.50 | $13.15 | $13.15 | 55,461,900 |
| 2025-05-15 | $12.90 | $12.90 | $12.26 | $12.49 | $12.49 | 18,029,460 |
| 2025-05-14 | $12.85 | $13.38 | $12.78 | $12.85 | $12.85 | 19,248,400 |
| 2025-05-13 | $13.18 | $13.18 | $12.77 | $12.84 | $12.84 | 11,695,300 |
| 2025-05-12 | $12.93 | $13.31 | $12.87 | $12.95 | $12.95 | 15,573,600 |
| 2025-05-09 | $13.15 | $13.15 | $12.64 | $12.82 | $12.82 | 14,806,900 |
| 2025-05-08 | $12.70 | $13.32 | $12.70 | $13.24 | $13.24 | 23,935,500 |
| 2025-05-07 | $13.00 | $13.08 | $12.64 | $12.79 | $12.79 | 24,336,500 |
| 2025-05-06 | $12.30 | $13.11 | $12.20 | $12.95 | $12.95 | 27,356,400 |
| 2025-04-30 | $11.72 | $12.18 | $11.72 | $12.07 | $12.07 | 15,564,140 |
| 2025-04-29 | $11.71 | $11.90 | $11.57 | $11.81 | $11.81 | 9,192,360 |
| 2025-04-28 | $12.43 | $12.43 | $11.72 | $11.73 | $11.73 | 14,493,400 |
| 2025-04-25 | $12.10 | $12.20 | $11.91 | $12.11 | $12.11 | 14,845,200 |
| 2025-04-24 | $12.08 | $12.37 | $11.72 | $12.09 | $12.09 | 25,107,900 |
| 2025-04-23 | $11.65 | $12.11 | $11.65 | $12.08 | $12.08 | 27,515,800 |
| 2025-04-22 | $11.63 | $11.65 | $11.41 | $11.43 | $11.43 | 11,001,300 |
| 2025-04-21 | $11.39 | $11.63 | $11.20 | $11.63 | $11.63 | 12,914,700 |
| 2025-04-18 | $11.35 | $11.60 | $11.13 | $11.33 | $11.33 | 11,418,400 |
| 2025-04-17 | $11.28 | $11.83 | $11.24 | $11.43 | $11.43 | 14,484,300 |
| 2025-04-16 | $11.86 | $11.86 | $11.21 | $11.37 | $11.37 | 16,525,120 |
| 2025-04-15 | $12.17 | $12.30 | $11.70 | $11.87 | $11.87 | 17,769,300 |
| 2025-04-14 | $12.30 | $12.64 | $12.11 | $12.16 | $12.16 | 25,406,240 |
| 2025-04-11 | $11.34 | $12.12 | $11.30 | $11.93 | $11.93 | 25,076,600 |
| 2025-04-10 | $11.87 | $12.11 | $11.69 | $11.71 | $11.71 | 29,323,000 |
| 2025-04-09 | $11.01 | $11.80 | $10.48 | $11.62 | $11.62 | 34,429,400 |
| 2025-04-08 | $11.65 | $12.36 | $11.64 | $11.64 | $11.64 | 31,136,690 |
| 2025-04-07 | $12.93 | $13.18 | $12.93 | $12.93 | $12.93 | 7,432,200 |
| 2025-04-03 | $14.48 | $15.09 | $14.09 | $14.37 | $14.37 | 35,348,630 |
| 2025-04-02 | $14.80 | $15.08 | $14.41 | $14.71 | $14.71 | 50,638,690 |
| 2025-04-01 | $13.84 | $15.70 | $13.81 | $15.21 | $15.21 | 76,632,590 |
| 2025-03-31 | $14.02 | $14.78 | $13.81 | $14.27 | $14.27 | 53,249,460 |
| 2025-03-28 | $13.64 | $14.63 | $12.76 | $14.31 | $14.31 | 60,688,160 |
| 2025-03-27 | $14.05 | $14.26 | $13.51 | $13.55 | $13.55 | 41,550,070 |
| 2025-03-26 | $14.00 | $14.93 | $13.75 | $14.20 | $14.20 | 74,775,670 |
| 2025-03-25 | $12.60 | $13.73 | $12.41 | $13.73 | $13.73 | 26,790,400 |
| 2025-03-24 | $12.77 | $12.81 | $12.03 | $12.48 | $12.48 | 15,377,760 |
| 2025-03-21 | $13.64 | $13.65 | $12.77 | $12.79 | $12.79 | 24,520,600 |
| 2025-03-20 | $13.58 | $13.87 | $13.42 | $13.65 | $13.65 | 23,959,200 |
| 2025-03-19 | $13.44 | $13.70 | $13.42 | $13.56 | $13.56 | 18,121,700 |
| 2025-03-18 | $13.38 | $13.68 | $13.38 | $13.55 | $13.55 | 15,629,760 |
| 2025-03-17 | $13.25 | $13.59 | $13.17 | $13.44 | $13.44 | 15,615,060 |
| 2025-03-14 | $13.11 | $13.34 | $12.64 | $13.29 | $13.29 | 18,129,200 |
| 2025-03-13 | $13.75 | $13.80 | $13.00 | $13.14 | $13.14 | 23,157,900 |
| 2025-03-12 | $13.72 | $13.98 | $13.60 | $13.80 | $13.80 | 29,171,800 |
| 2025-03-11 | $13.30 | $14.21 | $13.21 | $13.89 | $13.89 | 38,308,200 |
| 2025-03-10 | $13.25 | $13.57 | $13.09 | $13.49 | $13.49 | 20,962,600 |
| 2025-03-07 | $13.41 | $13.55 | $13.09 | $13.22 | $13.22 | 19,972,450 |
| 2025-03-06 | $13.34 | $13.66 | $13.27 | $13.53 | $13.53 | 26,715,320 |
| 2025-03-05 | $13.01 | $13.63 | $12.99 | $13.44 | $13.44 | 29,815,400 |
| 2025-03-04 | $12.80 | $13.19 | $12.59 | $13.00 | $13.00 | 20,462,500 |
| 2025-03-03 | $12.53 | $13.26 | $12.17 | $12.99 | $12.99 | 27,288,320 |
| 2025-02-28 | $13.40 | $13.40 | $12.52 | $12.54 | $12.54 | 27,267,250 |
| 2025-02-27 | $14.03 | $14.10 | $13.26 | $13.46 | $13.46 | 35,440,100 |
| 2025-02-26 | $13.50 | $14.15 | $13.45 | $14.03 | $14.03 | 49,109,570 |
| 2025-02-25 | $13.35 | $13.87 | $13.21 | $13.60 | $13.60 | 38,718,500 |
| 2025-02-24 | $13.60 | $13.76 | $13.31 | $13.50 | $13.50 | 35,179,600 |
| 2025-02-20 | $13.93 | $14.10 | $13.50 | $13.63 | $13.63 | 78,444,520 |
| 2025-02-19 | $12.15 | $13.39 | $12.12 | $13.39 | $13.39 | 33,133,820 |
| 2025-02-18 | $12.57 | $12.79 | $12.12 | $12.17 | $12.17 | 28,341,900 |
| 2025-02-17 | $12.06 | $12.49 | $12.06 | $12.49 | $12.49 | 21,880,100 |
| 2025-02-14 | $12.35 | $12.42 | $12.02 | $12.09 | $12.09 | 22,156,800 |
| 2025-02-13 | $12.70 | $12.85 | $12.35 | $12.41 | $12.41 | 31,034,200 |
| 2025-02-12 | $12.61 | $13.02 | $12.40 | $12.83 | $12.83 | 36,483,700 |
| 2025-02-11 | $12.50 | $12.74 | $12.38 | $12.69 | $12.69 | 38,914,850 |
| 2025-02-10 | $12.37 | $12.59 | $12.21 | $12.58 | $12.58 | 32,993,100 |
| 2025-02-07 | $12.35 | $12.54 | $12.14 | $12.36 | $12.36 | 43,514,300 |
| 2025-02-06 | $11.66 | $12.36 | $11.50 | $12.35 | $12.35 | 37,386,100 |
| 2025-02-05 | $11.35 | $11.75 | $11.31 | $11.73 | $11.73 | 26,748,400 |
| 2025-01-27 | $12.16 | $12.37 | $11.23 | $11.28 | $11.28 | 37,707,500 |
| 2025-01-24 | $11.96 | $12.33 | $11.67 | $12.30 | $12.30 | 40,147,900 |
| 2025-01-23 | $12.18 | $12.42 | $11.91 | $12.01 | $12.01 | 44,081,300 |
| 2025-01-22 | $12.32 | $12.54 | $12.01 | $12.06 | $12.06 | 52,594,110 |
| 2025-01-21 | $12.40 | $13.43 | $12.34 | $12.76 | $12.76 | 78,668,570 |
| 2025-01-20 | $11.99 | $12.50 | $11.86 | $12.21 | $12.21 | 55,437,740 |
| 2025-01-17 | $12.83 | $12.99 | $12.00 | $12.10 | $12.10 | 70,861,760 |
| 2025-01-16 | $13.50 | $14.60 | $12.71 | $12.84 | $12.84 | 102,685,630 |
| 2025-01-15 | $15.92 | $15.92 | $14.00 | $14.07 | $14.07 | 136,130,270 |
| 2025-01-14 | $11.84 | $14.47 | $11.84 | $14.47 | $14.47 | 78,622,740 |
| 2025-01-13 | $12.75 | $14.51 | $12.61 | $13.15 | $13.15 | 122,701,930 |
| 2025-01-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 9,533,660 |
| 2025-01-08 | $10.56 | $10.90 | $10.47 | $10.90 | $10.90 | 12,266,700 |
| 2025-01-07 | $9.09 | $9.91 | $9.00 | $9.91 | $9.91 | 23,155,310 |
| 2025-01-06 | $9.07 | $9.19 | $8.75 | $9.01 | $9.01 | 10,452,700 |
| 2025-01-03 | $9.81 | $9.87 | $9.08 | $9.16 | $9.16 | 13,376,300 |
| 2025-01-02 | $9.75 | $10.07 | $9.58 | $9.72 | $9.72 | 15,008,900 |
| 2024-12-31 | $10.25 | $10.30 | $9.76 | $9.77 | $9.77 | 13,496,910 |
| 2024-12-30 | $10.51 | $10.55 | $10.03 | $10.29 | $10.29 | 10,584,900 |
| 2024-12-27 | $10.45 | $10.80 | $10.35 | $10.50 | $10.50 | 12,239,100 |
| 2024-12-26 | $10.11 | $10.56 | $10.11 | $10.42 | $10.42 | 11,985,900 |
| 2024-12-25 | $10.65 | $10.65 | $9.93 | $10.16 | $10.16 | 18,152,400 |
| 2024-12-24 | $10.53 | $10.73 | $10.29 | $10.60 | $10.60 | 16,654,750 |
| 2024-12-23 | $11.44 | $11.50 | $10.47 | $10.48 | $10.48 | 29,034,780 |
| 2024-12-20 | $11.01 | $11.77 | $11.01 | $11.48 | $11.48 | 25,214,050 |
| 2024-12-19 | $10.82 | $11.40 | $10.70 | $11.09 | $11.09 | 20,170,300 |
| 2024-12-18 | $11.22 | $11.55 | $10.90 | $11.12 | $11.12 | 25,551,930 |
| 2024-12-17 | $12.38 | $12.38 | $11.24 | $11.24 | $11.24 | 31,900,100 |
| 2024-12-16 | $12.85 | $13.50 | $12.00 | $12.49 | $12.49 | 40,746,440 |
| 2024-12-13 | $12.34 | $13.68 | $12.31 | $13.04 | $13.04 | 64,099,460 |
| 2024-12-12 | $12.06 | $12.90 | $11.51 | $12.78 | $12.78 | 63,459,540 |
| 2024-12-11 | $13.42 | $13.50 | $12.22 | $12.33 | $12.33 | 73,349,470 |
| 2024-12-10 | $12.30 | $13.38 | $12.23 | $13.38 | $13.38 | 80,744,220 |
| 2024-12-09 | $11.50 | $12.70 | $11.42 | $12.16 | $12.16 | 60,944,270 |
| 2024-12-06 | $11.42 | $12.24 | $11.10 | $11.64 | $11.64 | 56,475,370 |
| 2024-12-05 | $11.75 | $12.24 | $11.16 | $11.62 | $11.62 | 67,872,080 |
| 2024-12-04 | $10.95 | $12.24 | $10.94 | $12.24 | $12.24 | 93,094,320 |
| 2024-12-03 | $11.10 | $11.42 | $10.92 | $11.13 | $11.13 | 48,207,900 |
| 2024-12-02 | $11.24 | $11.45 | $10.90 | $11.21 | $11.21 | 63,912,040 |
| 2024-11-29 | $11.12 | $11.25 | $10.50 | $11.22 | $11.22 | 69,788,710 |
| 2024-11-28 | $11.46 | $12.70 | $11.46 | $11.48 | $11.48 | 100,833,270 |
| 2024-11-27 | $12.73 | $13.14 | $12.73 | $12.73 | $12.73 | 58,154,210 |
| 2024-11-26 | $14.14 | $14.14 | $13.99 | $14.14 | $14.14 | 105,411,010 |
| 2024-11-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 4,353,000 |
| 2024-11-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 5,003,700 |
| 2024-11-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 4,520,950 |
| 2024-11-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 12,920,040 |
| 2024-11-19 | $8.00 | $8.77 | $7.96 | $8.77 | $8.77 | 15,922,730 |
| 2024-11-18 | $8.20 | $8.40 | $7.92 | $7.97 | $7.97 | 7,901,500 |
| 2024-11-15 | $8.36 | $8.52 | $8.25 | $8.25 | $8.25 | 7,420,000 |
| 2024-11-14 | $8.66 | $8.74 | $8.35 | $8.36 | $8.36 | 7,157,800 |
| 2024-11-13 | $8.79 | $8.79 | $8.40 | $8.68 | $8.68 | 8,289,400 |
| 2024-11-12 | $8.78 | $8.85 | $8.54 | $8.63 | $8.63 | 10,220,150 |
| 2024-11-11 | $8.51 | $8.81 | $8.50 | $8.80 | $8.80 | 11,369,700 |
| 2024-11-08 | $8.60 | $8.70 | $8.50 | $8.50 | $8.50 | 11,952,600 |
| 2024-11-07 | $8.44 | $8.54 | $8.33 | $8.54 | $8.54 | 9,788,000 |
| 2024-11-06 | $8.42 | $8.61 | $8.31 | $8.45 | $8.45 | 11,710,300 |
| 2024-11-05 | $8.32 | $8.47 | $8.29 | $8.43 | $8.43 | 11,720,400 |
| 2024-11-04 | $7.95 | $8.36 | $7.95 | $8.31 | $8.31 | 9,998,300 |
| 2024-11-01 | $8.28 | $8.30 | $7.91 | $7.95 | $7.95 | 10,498,600 |
| 2024-10-31 | $8.15 | $8.32 | $8.09 | $8.31 | $8.31 | 8,099,700 |
| 2024-10-30 | $8.21 | $8.38 | $8.05 | $8.16 | $8.16 | 7,733,200 |
| 2024-10-29 | $8.34 | $8.40 | $8.12 | $8.12 | $8.12 | 8,879,000 |
| 2024-10-28 | $8.34 | $8.34 | $8.10 | $8.30 | $8.30 | 9,523,800 |
| 2024-10-25 | $8.08 | $8.16 | $8.05 | $8.10 | $8.10 | 7,820,200 |
| 2024-10-24 | $8.15 | $8.15 | $8.00 | $8.08 | $8.08 | 6,213,300 |
| 2024-10-23 | $8.13 | $8.16 | $7.97 | $8.01 | $8.01 | 8,507,400 |
| 2024-10-22 | $7.99 | $8.22 | $7.94 | $8.14 | $8.14 | 8,190,700 |
| 2024-10-21 | $7.85 | $8.06 | $7.83 | $7.98 | $7.98 | 8,577,100 |
| 2024-10-18 | $7.57 | $7.90 | $7.55 | $7.80 | $7.80 | 7,749,100 |
| 2024-10-17 | $7.57 | $7.91 | $7.53 | $7.59 | $7.59 | 7,682,440 |
| 2024-10-16 | $7.46 | $7.63 | $7.43 | $7.53 | $7.53 | 4,117,300 |
| 2024-10-15 | $7.77 | $7.79 | $7.55 | $7.55 | $7.55 | 5,213,400 |
| 2024-10-14 | $7.60 | $7.76 | $7.42 | $7.76 | $7.76 | 6,640,300 |
| 2024-10-11 | $7.89 | $7.90 | $7.50 | $7.58 | $7.58 | 7,443,640 |
| 2024-10-10 | $8.05 | $8.11 | $7.72 | $7.88 | $7.88 | 10,215,950 |
| 2024-10-09 | $8.30 | $8.35 | $7.80 | $7.87 | $7.87 | 14,677,370 |
| 2024-10-08 | $8.65 | $8.66 | $7.88 | $8.47 | $8.47 | 21,055,690 |
| 2024-09-30 | $7.56 | $7.91 | $7.31 | $7.87 | $7.87 | 15,117,870 |
| 2024-09-27 | $7.03 | $7.28 | $6.99 | $7.24 | $7.24 | 5,647,600 |
| 2024-09-26 | $6.71 | $6.95 | $6.71 | $6.93 | $6.93 | 5,705,090 |
| 2024-09-25 | $6.80 | $6.86 | $6.73 | $6.75 | $6.75 | 6,319,630 |
| 2024-09-24 | $6.49 | $6.69 | $6.40 | $6.68 | $6.68 | 5,955,700 |
| 2024-09-23 | $6.45 | $6.53 | $6.38 | $6.45 | $6.45 | 2,910,800 |
| 2024-09-20 | $6.58 | $6.60 | $6.42 | $6.47 | $6.47 | 2,311,700 |
| 2024-09-19 | $6.40 | $6.57 | $6.37 | $6.55 | $6.55 | 3,733,800 |
| 2024-09-18 | $6.47 | $6.50 | $6.24 | $6.34 | $6.34 | 4,072,200 |
| 2024-09-13 | $6.63 | $6.67 | $6.45 | $6.47 | $6.47 | 3,795,040 |
| 2024-09-12 | $6.64 | $6.76 | $6.63 | $6.63 | $6.63 | 2,700,000 |
| 2024-09-11 | $6.62 | $6.75 | $6.61 | $6.67 | $6.67 | 3,137,700 |
| 2024-09-10 | $6.59 | $6.69 | $6.46 | $6.67 | $6.67 | 3,646,400 |
| 2024-09-09 | $6.54 | $6.64 | $6.47 | $6.54 | $6.54 | 2,609,800 |
| 2024-09-06 | $6.81 | $6.82 | $6.56 | $6.56 | $6.56 | 4,293,500 |
| 2024-09-05 | $6.82 | $6.88 | $6.76 | $6.79 | $6.79 | 2,878,100 |
| 2024-09-04 | $6.80 | $6.86 | $6.71 | $6.78 | $6.78 | 3,160,600 |
| 2024-09-03 | $6.72 | $6.86 | $6.70 | $6.79 | $6.79 | 3,072,900 |
| 2024-09-02 | $6.79 | $6.83 | $6.69 | $6.70 | $6.70 | 3,996,000 |
| 2024-08-30 | $6.69 | $6.89 | $6.66 | $6.80 | $6.80 | 5,412,600 |
| 2024-08-29 | $6.46 | $6.70 | $6.41 | $6.69 | $6.69 | 4,468,800 |
| 2024-08-28 | $6.49 | $6.56 | $6.35 | $6.49 | $6.49 | 3,330,500 |
| 2024-08-27 | $6.61 | $6.62 | $6.41 | $6.41 | $6.41 | 3,702,040 |
| 2024-08-26 | $6.59 | $6.69 | $6.51 | $6.64 | $6.64 | 4,588,120 |
| 2024-08-23 | $6.52 | $6.61 | $6.43 | $6.51 | $6.51 | 6,229,260 |
| 2024-08-22 | $6.74 | $7.10 | $6.54 | $6.55 | $6.55 | 10,947,200 |
| 2024-08-21 | $6.60 | $7.09 | $6.60 | $6.86 | $6.86 | 9,939,990 |
| 2024-08-20 | $6.80 | $6.83 | $6.61 | $6.64 | $6.64 | 4,354,450 |
| 2024-08-19 | $6.85 | $6.89 | $6.73 | $6.75 | $6.75 | 3,675,050 |
| 2024-08-16 | $6.85 | $6.94 | $6.80 | $6.85 | $6.85 | 3,709,700 |
| 2024-08-15 | $6.70 | $6.86 | $6.64 | $6.83 | $6.83 | 3,217,750 |
| 2024-08-14 | $6.80 | $6.82 | $6.71 | $6.72 | $6.72 | 2,447,300 |
| 2024-08-13 | $6.66 | $6.77 | $6.63 | $6.75 | $6.75 | 3,185,650 |
| 2024-08-12 | $6.71 | $6.76 | $6.60 | $6.66 | $6.66 | 2,795,600 |
| 2024-08-09 | $6.75 | $6.88 | $6.69 | $6.69 | $6.69 | 2,887,000 |
| 2024-08-08 | $6.79 | $6.80 | $6.60 | $6.75 | $6.75 | 3,940,450 |
| 2024-08-07 | $6.87 | $6.96 | $6.81 | $6.83 | $6.83 | 3,405,100 |
| 2024-08-06 | $6.74 | $6.87 | $6.72 | $6.85 | $6.85 | 4,272,200 |
| 2024-08-05 | $6.93 | $7.02 | $6.66 | $6.66 | $6.66 | 6,197,900 |
| 2024-08-02 | $7.12 | $7.22 | $6.98 | $7.00 | $7.00 | 4,250,800 |
| 2024-08-01 | $7.17 | $7.27 | $7.12 | $7.16 | $7.16 | 4,244,700 |
| 2024-07-31 | $6.84 | $7.14 | $6.81 | $7.14 | $7.14 | 5,029,000 |
| 2024-07-30 | $6.90 | $6.94 | $6.77 | $6.84 | $6.84 | 3,006,800 |
| 2024-07-29 | $6.96 | $6.98 | $6.84 | $6.91 | $6.91 | 2,812,000 |
| 2024-07-26 | $6.76 | $6.92 | $6.76 | $6.92 | $6.92 | 3,600,200 |
| 2024-07-25 | $6.72 | $6.88 | $6.62 | $6.76 | $6.76 | 3,642,500 |
| 2024-07-24 | $6.85 | $6.90 | $6.70 | $6.71 | $6.71 | 3,952,060 |
| 2024-07-23 | $7.10 | $7.11 | $6.85 | $6.85 | $6.85 | 3,603,560 |
| 2024-07-22 | $7.05 | $7.12 | $7.00 | $7.06 | $7.06 | 2,849,300 |
| 2024-07-19 | $7.00 | $7.16 | $6.94 | $7.13 | $7.13 | 3,920,700 |
| 2024-07-18 | $7.01 | $7.03 | $6.82 | $7.02 | $7.02 | 4,568,800 |
| 2024-07-17 | $7.24 | $7.32 | $7.01 | $7.04 | $7.04 | 4,327,300 |
| 2024-07-16 | $7.30 | $7.32 | $7.13 | $7.27 | $7.27 | 3,456,100 |
| 2024-07-15 | $7.44 | $7.49 | $7.22 | $7.26 | $7.26 | 3,902,800 |
| 2024-07-12 | $7.59 | $7.59 | $7.37 | $7.44 | $7.44 | 3,641,500 |
| 2024-07-11 | $7.50 | $7.57 | $7.32 | $7.53 | $7.53 | 5,384,000 |
| 2024-07-10 | $7.20 | $7.37 | $7.14 | $7.24 | $7.24 | 4,613,500 |
| 2024-07-09 | $6.98 | $7.22 | $6.80 | $7.22 | $7.22 | 5,464,800 |
| 2024-07-08 | $7.26 | $7.28 | $6.93 | $6.95 | $6.95 | 4,186,100 |
| 2024-07-05 | $7.11 | $7.28 | $7.00 | $7.22 | $7.22 | 4,122,000 |
| 2024-07-04 | $7.26 | $7.49 | $7.14 | $7.16 | $7.16 | 4,266,400 |
| 2024-07-03 | $7.50 | $7.50 | $7.28 | $7.33 | $7.33 | 4,324,300 |
| 2024-07-02 | $7.65 | $7.65 | $7.44 | $7.48 | $7.48 | 4,586,000 |
| 2024-07-01 | $7.57 | $7.73 | $7.40 | $7.56 | $7.56 | 5,774,800 |
| 2024-06-28 | $7.48 | $7.72 | $7.37 | $7.56 | $7.56 | 5,576,500 |
| 2024-06-27 | $7.62 | $7.72 | $7.45 | $7.48 | $7.48 | 5,677,500 |
| 2024-06-26 | $7.28 | $7.67 | $7.15 | $7.66 | $7.66 | 6,564,300 |
| 2024-06-25 | $7.40 | $7.46 | $7.19 | $7.28 | $7.28 | 7,344,500 |
| 2024-06-24 | $7.58 | $7.61 | $7.17 | $7.19 | $7.19 | 6,472,800 |
| 2024-06-21 | $7.63 | $7.70 | $7.52 | $7.62 | $7.62 | 4,427,850 |
| 2024-06-20 | $7.82 | $7.92 | $7.66 | $7.67 | $7.67 | 5,346,000 |
| 2024-06-19 | $7.90 | $7.98 | $7.78 | $7.89 | $7.89 | 5,865,000 |
| 2024-06-18 | $7.48 | $7.90 | $7.48 | $7.90 | $7.90 | 7,659,610 |
| 2024-06-17 | $7.59 | $7.67 | $7.52 | $7.57 | $7.57 | 4,533,400 |
| 2024-06-14 | $7.52 | $7.65 | $7.45 | $7.61 | $7.61 | 6,099,700 |
| 2024-06-13 | $7.45 | $7.68 | $7.44 | $7.57 | $7.57 | 6,925,800 |
| 2024-06-12 | $7.28 | $7.49 | $7.15 | $7.41 | $7.41 | 5,883,200 |
| 2024-06-11 | $7.17 | $7.30 | $6.97 | $7.27 | $7.27 | 6,512,600 |
| 2024-06-07 | $7.05 | $7.22 | $6.97 | $7.19 | $7.19 | 9,444,800 |
| 2024-06-06 | $7.34 | $7.38 | $6.82 | $6.92 | $6.92 | 11,125,300 |
| 2024-06-05 | $7.68 | $7.70 | $7.28 | $7.30 | $7.30 | 7,850,400 |
| 2024-06-04 | $7.78 | $7.80 | $7.54 | $7.74 | $7.74 | 10,020,300 |
| 2024-06-03 | $8.26 | $8.26 | $7.76 | $7.84 | $7.84 | 16,696,600 |
| 2024-05-31 | $8.22 | $8.34 | $8.11 | $8.30 | $8.30 | 13,328,220 |
| 2024-05-30 | $8.12 | $8.18 | $7.98 | $8.16 | $8.16 | 6,877,400 |
| 2024-05-29 | $7.96 | $8.21 | $7.92 | $8.11 | $8.11 | 9,707,100 |
| 2024-05-28 | $8.01 | $8.14 | $7.92 | $7.98 | $7.98 | 6,949,900 |
| 2024-05-27 | $7.98 | $8.08 | $7.84 | $8.07 | $8.07 | 6,750,000 |
| 2024-05-24 | $7.95 | $8.08 | $7.92 | $7.98 | $7.98 | 5,234,300 |
| 2024-05-23 | $8.08 | $8.16 | $7.98 | $8.00 | $8.00 | 5,859,600 |
| 2024-05-22 | $8.09 | $8.15 | $7.98 | $8.15 | $8.15 | 5,630,900 |
| 2024-05-21 | $8.15 | $8.15 | $8.01 | $8.03 | $8.03 | 3,521,700 |
| 2024-05-20 | $8.20 | $8.20 | $8.07 | $8.15 | $8.15 | 5,341,900 |
| 2024-05-17 | $8.06 | $8.12 | $7.92 | $8.12 | $8.12 | 6,110,100 |
| 2024-05-16 | $7.89 | $8.03 | $7.89 | $7.99 | $7.99 | 5,565,200 |
| 2024-05-15 | $8.00 | $8.04 | $7.84 | $7.88 | $7.88 | 5,661,400 |
| 2024-05-14 | $7.85 | $8.10 | $7.85 | $7.99 | $7.99 | 6,525,900 |
| 2024-05-13 | $8.08 | $8.11 | $7.87 | $7.89 | $7.89 | 9,918,000 |
| 2024-05-10 | $8.24 | $8.35 | $8.16 | $8.20 | $8.20 | 7,281,440 |
| 2024-05-09 | $8.18 | $8.30 | $8.16 | $8.21 | $8.21 | 8,062,500 |
| 2024-05-08 | $8.33 | $8.38 | $8.14 | $8.16 | $8.16 | 9,175,050 |
| 2024-05-07 | $8.20 | $8.34 | $8.14 | $8.27 | $8.27 | 8,215,650 |
| 2024-05-06 | $8.19 | $8.26 | $8.13 | $8.20 | $8.20 | 9,781,720 |
| 2024-04-30 | $8.06 | $8.17 | $7.90 | $8.06 | $8.06 | 14,017,600 |
| 2024-04-29 | $7.96 | $8.28 | $7.95 | $8.19 | $8.19 | 20,007,850 |
| 2024-04-26 | $7.68 | $8.12 | $7.68 | $8.00 | $8.00 | 23,558,300 |
| 2024-04-25 | $8.39 | $8.39 | $7.68 | $7.73 | $7.73 | 29,298,240 |
| 2024-04-24 | $7.40 | $7.78 | $7.40 | $7.78 | $7.78 | 4,262,890 |
| 2024-04-23 | $6.79 | $7.16 | $6.78 | $7.07 | $7.07 | 7,964,240 |
| 2024-04-22 | $6.78 | $7.22 | $6.47 | $6.90 | $6.90 | 9,318,460 |
| 2024-04-19 | $6.92 | $6.96 | $6.70 | $6.78 | $6.78 | 5,965,380 |
| 2024-04-18 | $6.96 | $7.08 | $6.68 | $6.88 | $6.88 | 9,829,790 |
| 2024-04-17 | $6.26 | $6.94 | $6.26 | $6.93 | $6.93 | 11,478,810 |
| 2024-04-16 | $7.01 | $7.02 | $6.33 | $6.33 | $6.33 | 8,164,680 |
| 2024-04-15 | $7.41 | $7.55 | $6.83 | $7.03 | $7.03 | 10,478,240 |
| 2024-04-12 | $7.60 | $7.75 | $7.45 | $7.46 | $7.46 | 5,220,290 |
| 2024-04-11 | $7.47 | $7.74 | $7.35 | $7.61 | $7.61 | 6,204,190 |
| 2024-04-10 | $7.93 | $8.20 | $7.46 | $7.57 | $7.57 | 10,010,370 |
| 2024-04-09 | $7.75 | $7.90 | $7.66 | $7.81 | $7.81 | 5,117,630 |
| 2024-04-08 | $7.99 | $8.00 | $7.69 | $7.70 | $7.70 | 7,782,160 |
| 2024-04-03 | $8.28 | $8.32 | $7.92 | $8.04 | $8.04 | 7,757,300 |
| 2024-04-02 | $8.40 | $8.42 | $8.17 | $8.26 | $8.26 | 9,024,730 |
| 2024-04-01 | $7.98 | $8.60 | $7.96 | $8.33 | $8.33 | 16,237,670 |
| 2024-03-29 | $7.88 | $7.99 | $7.75 | $7.98 | $7.98 | 6,211,860 |
| 2024-03-28 | $7.60 | $7.97 | $7.58 | $7.85 | $7.85 | 7,218,520 |
| 2024-03-27 | $8.01 | $8.06 | $7.64 | $7.65 | $7.65 | 8,392,700 |
| 2024-03-26 | $8.06 | $8.14 | $7.79 | $8.00 | $8.00 | 8,394,610 |
| 2024-03-25 | $8.27 | $8.46 | $8.06 | $8.08 | $8.08 | 9,426,200 |
| 2024-03-22 | $8.43 | $8.46 | $8.22 | $8.32 | $8.32 | 11,309,600 |
| 2024-03-21 | $8.53 | $8.55 | $8.36 | $8.45 | $8.45 | 9,573,690 |
| 2024-03-20 | $8.39 | $8.56 | $8.35 | $8.52 | $8.52 | 10,738,900 |
| 2024-03-19 | $8.43 | $8.62 | $8.35 | $8.38 | $8.38 | 14,051,400 |
| 2024-03-18 | $8.30 | $8.48 | $8.25 | $8.48 | $8.48 | 16,685,600 |
| 2024-03-15 | $8.06 | $8.28 | $7.98 | $8.25 | $8.25 | 17,702,500 |
| 2024-03-14 | $8.05 | $8.17 | $7.86 | $8.02 | $8.02 | 11,916,810 |
| 2024-03-13 | $8.16 | $8.18 | $8.02 | $8.08 | $8.08 | 13,339,560 |
| 2024-03-12 | $8.02 | $8.16 | $7.87 | $8.16 | $8.16 | 16,074,710 |
| 2024-03-11 | $7.88 | $7.97 | $7.80 | $7.97 | $7.97 | 10,786,060 |
| 2024-03-08 | $8.01 | $8.07 | $7.74 | $7.95 | $7.95 | 14,339,850 |
| 2024-03-07 | $8.16 | $8.45 | $7.93 | $8.02 | $8.02 | 29,129,220 |
| 2024-03-06 | $7.70 | $8.03 | $7.70 | $7.92 | $7.92 | 16,764,760 |
| 2024-03-05 | $7.89 | $7.90 | $7.65 | $7.70 | $7.70 | 15,468,660 |
| 2024-03-04 | $7.95 | $8.09 | $7.69 | $8.00 | $8.00 | 22,427,840 |
| 2024-03-01 | $7.60 | $8.38 | $7.50 | $8.12 | $8.12 | 30,636,300 |
| 2024-02-29 | $7.05 | $7.63 | $7.05 | $7.62 | $7.62 | 17,315,540 |
| 2024-02-28 | $7.91 | $8.06 | $7.11 | $7.13 | $7.13 | 24,075,340 |
| 2024-02-27 | $7.75 | $7.90 | $7.55 | $7.90 | $7.90 | 17,605,340 |
| 2024-02-26 | $7.68 | $8.08 | $7.43 | $7.75 | $7.75 | 23,272,930 |
| 2024-02-23 | $7.19 | $7.38 | $7.07 | $7.38 | $7.38 | 16,189,400 |
| 2024-02-22 | $6.58 | $7.18 | $6.57 | $7.06 | $7.06 | 19,053,050 |
| 2024-02-21 | $6.44 | $6.94 | $6.44 | $6.66 | $6.66 | 18,593,670 |
| 2024-02-20 | $6.74 | $6.74 | $6.36 | $6.53 | $6.53 | 18,804,240 |
| 2024-02-19 | $6.06 | $6.38 | $5.99 | $6.38 | $6.38 | 8,873,130 |
| 2024-02-08 | $5.33 | $5.80 | $5.25 | $5.80 | $5.80 | 16,003,010 |
| 2024-02-07 | $5.72 | $5.82 | $5.17 | $5.27 | $5.27 | 18,894,030 |
| 2024-02-06 | $5.51 | $5.97 | $5.27 | $5.70 | $5.70 | 15,703,300 |
| 2024-02-05 | $6.43 | $6.44 | $5.85 | $5.85 | $5.85 | 9,687,650 |
| 2024-02-02 | $6.82 | $7.03 | $6.27 | $6.50 | $6.50 | 9,204,050 |
| 2024-02-01 | $6.90 | $7.02 | $6.69 | $6.86 | $6.86 | 8,010,790 |
| 2024-01-31 | $7.45 | $7.53 | $6.95 | $6.96 | $6.96 | 10,112,300 |
| 2024-01-30 | $7.70 | $7.84 | $7.45 | $7.45 | $7.45 | 7,102,430 |
| 2024-01-29 | $8.16 | $8.16 | $7.69 | $7.70 | $7.70 | 8,060,080 |
| 2024-01-26 | $8.19 | $8.30 | $8.06 | $8.10 | $8.10 | 8,107,000 |
| 2024-01-25 | $7.83 | $8.22 | $7.75 | $8.18 | $8.18 | 10,154,010 |
| 2024-01-24 | $7.88 | $7.92 | $7.48 | $7.84 | $7.84 | 9,341,790 |
| 2024-01-23 | $7.89 | $7.99 | $7.74 | $7.80 | $7.80 | 9,186,390 |
| 2024-01-22 | $8.60 | $8.60 | $7.83 | $7.94 | $7.94 | 9,607,160 |
| 2024-01-19 | $8.81 | $8.99 | $8.60 | $8.62 | $8.62 | 8,117,880 |
| 2024-01-18 | $9.05 | $9.25 | $8.59 | $8.88 | $8.88 | 16,557,130 |
| 2024-01-17 | $9.77 | $9.85 | $9.13 | $9.19 | $9.19 | 12,836,450 |
| 2024-01-16 | $9.76 | $9.89 | $9.42 | $9.72 | $9.72 | 15,519,610 |
| 2024-01-15 | $9.82 | $10.05 | $9.70 | $9.85 | $9.85 | 12,874,050 |
| 2024-01-12 | $10.15 | $10.17 | $9.80 | $9.84 | $9.84 | 21,715,700 |
| 2024-01-11 | $9.97 | $10.19 | $9.86 | $10.16 | $10.16 | 28,071,220 |
| 2024-01-10 | $10.35 | $10.43 | $9.92 | $10.10 | $10.10 | 39,405,650 |
| 2024-01-09 | $9.41 | $10.27 | $9.34 | $10.27 | $10.27 | 20,702,630 |
| 2024-01-08 | $9.72 | $9.82 | $9.31 | $9.34 | $9.34 | 13,800,900 |
| 2024-01-05 | $9.96 | $10.34 | $9.62 | $9.75 | $9.75 | 20,365,490 |
| 2024-01-04 | $9.93 | $10.14 | $9.90 | $10.00 | $10.00 | 14,006,930 |
| 2024-01-03 | $10.09 | $10.15 | $9.76 | $10.02 | $10.02 | 23,306,310 |
| 2024-01-02 | $10.19 | $10.46 | $9.96 | $10.08 | $10.08 | 38,728,630 |
| 2024-01-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-12-29 | $9.26 | $10.18 | $9.20 | $9.76 | $9.76 | 32,459,950 |
| 2023-12-28 | $8.91 | $9.27 | $8.83 | $9.25 | $9.25 | 8,843,090 |
| 2023-12-27 | $8.87 | $9.01 | $8.83 | $8.93 | $8.93 | 5,131,580 |
| 2023-12-26 | $9.21 | $9.21 | $8.87 | $8.90 | $8.90 | 6,749,780 |
| 2023-12-25 | $9.19 | $9.22 | $9.09 | $9.20 | $9.20 | 5,143,000 |
| 2023-12-22 | $9.36 | $9.42 | $9.13 | $9.15 | $9.15 | 6,539,300 |
| 2023-12-21 | $9.33 | $9.45 | $9.10 | $9.34 | $9.34 | 8,565,280 |
| 2023-12-20 | $9.43 | $9.61 | $9.35 | $9.41 | $9.41 | 6,657,000 |
| 2023-12-19 | $9.40 | $9.54 | $9.37 | $9.50 | $9.50 | 5,279,500 |
| 2023-12-18 | $9.52 | $9.59 | $9.37 | $9.49 | $9.49 | 6,859,700 |
| 2023-12-15 | $9.57 | $9.67 | $9.48 | $9.52 | $9.52 | 7,105,400 |
| 2023-12-14 | $9.86 | $9.86 | $9.55 | $9.56 | $9.56 | 9,324,700 |
| 2023-12-13 | $9.73 | $9.87 | $9.56 | $9.76 | $9.76 | 9,838,400 |
| 2023-12-12 | $9.76 | $9.79 | $9.64 | $9.71 | $9.71 | 8,968,400 |
| 2023-12-11 | $9.50 | $9.75 | $9.45 | $9.69 | $9.69 | 9,831,600 |
| 2023-12-08 | $9.68 | $9.77 | $9.51 | $9.60 | $9.60 | 9,277,470 |
| 2023-12-07 | $9.73 | $9.84 | $9.61 | $9.66 | $9.66 | 10,110,890 |
| 2023-12-06 | $9.70 | $10.02 | $9.60 | $9.73 | $9.73 | 12,537,550 |
| 2023-12-05 | $10.11 | $10.11 | $9.76 | $9.77 | $9.77 | 16,080,750 |
| 2023-12-04 | $10.40 | $10.43 | $10.10 | $10.15 | $10.15 | 19,231,450 |
| 2023-12-01 | $10.37 | $10.54 | $10.19 | $10.48 | $10.48 | 23,507,540 |
| 2023-11-30 | $10.77 | $11.00 | $10.24 | $10.51 | $10.51 | 31,773,140 |
| 2023-11-29 | $10.80 | $11.09 | $10.58 | $10.89 | $10.89 | 30,522,370 |
| 2023-11-28 | $10.42 | $11.58 | $10.42 | $11.14 | $11.14 | 55,932,440 |
| 2023-11-27 | $10.04 | $11.09 | $9.82 | $10.74 | $10.74 | 58,749,740 |
| 2023-11-24 | $10.20 | $10.41 | $9.96 | $10.08 | $10.08 | 20,095,340 |
| 2023-11-23 | $10.05 | $10.60 | $9.91 | $10.33 | $10.33 | 30,303,670 |
| 2023-11-22 | $9.79 | $10.36 | $9.75 | $10.09 | $10.09 | 34,725,130 |
| 2023-11-21 | $9.89 | $10.20 | $9.72 | $10.01 | $10.01 | 30,762,130 |
| 2023-11-20 | $9.71 | $9.91 | $9.71 | $9.89 | $9.89 | 17,349,420 |
| 2023-11-17 | $9.62 | $9.74 | $9.50 | $9.71 | $9.71 | 10,597,480 |
| 2023-11-16 | $9.76 | $9.78 | $9.59 | $9.62 | $9.62 | 12,419,550 |
| 2023-11-15 | $9.80 | $9.87 | $9.65 | $9.76 | $9.76 | 14,698,510 |
| 2023-11-14 | $9.68 | $9.81 | $9.53 | $9.75 | $9.75 | 20,177,800 |
| 2023-11-13 | $9.57 | $9.66 | $9.36 | $9.66 | $9.66 | 19,328,330 |
| 2023-11-10 | $9.54 | $9.78 | $9.47 | $9.52 | $9.52 | 18,956,680 |
| 2023-11-09 | $9.96 | $9.96 | $9.53 | $9.59 | $9.59 | 29,063,760 |
| 2023-11-08 | $10.07 | $10.09 | $9.66 | $9.96 | $9.96 | 39,237,190 |
| 2023-11-07 | $9.79 | $10.28 | $9.79 | $10.26 | $10.26 | 57,604,690 |
| 2023-11-06 | $10.36 | $10.99 | $10.15 | $10.48 | $10.48 | 86,808,410 |
| 2023-11-03 | $9.35 | $9.99 | $9.13 | $9.99 | $9.99 | 40,937,220 |
| 2023-11-02 | $9.71 | $9.75 | $8.96 | $9.08 | $9.08 | 28,799,300 |
| 2023-11-01 | $8.48 | $9.31 | $8.47 | $9.31 | $9.31 | 12,641,910 |
| 2023-10-31 | $8.53 | $8.53 | $8.41 | $8.46 | $8.46 | 3,452,100 |
| 2023-10-30 | $8.20 | $8.53 | $8.17 | $8.52 | $8.52 | 5,504,960 |
| 2023-10-27 | $8.23 | $8.26 | $8.12 | $8.22 | $8.22 | 2,724,040 |
| 2023-10-26 | $8.13 | $8.23 | $8.04 | $8.23 | $8.23 | 2,688,800 |
| 2023-10-25 | $8.00 | $8.21 | $8.00 | $8.12 | $8.12 | 2,746,730 |
| 2023-10-24 | $7.86 | $8.03 | $7.76 | $8.00 | $8.00 | 3,275,470 |
| 2023-10-23 | $7.99 | $8.01 | $7.74 | $7.78 | $7.78 | 3,110,700 |
| 2023-10-20 | $8.28 | $8.28 | $7.97 | $8.00 | $8.00 | 3,311,500 |
| 2023-10-19 | $8.06 | $8.30 | $8.05 | $8.14 | $8.14 | 3,121,100 |
| 2023-10-18 | $8.21 | $8.32 | $8.10 | $8.12 | $8.12 | 3,454,760 |
| 2023-10-17 | $8.43 | $8.44 | $8.26 | $8.31 | $8.31 | 3,140,800 |
| 2023-10-16 | $8.55 | $8.59 | $8.38 | $8.44 | $8.44 | 3,333,600 |
| 2023-10-13 | $8.68 | $8.69 | $8.56 | $8.59 | $8.59 | 3,567,300 |
| 2023-10-12 | $8.77 | $8.81 | $8.58 | $8.66 | $8.66 | 3,918,790 |
| 2023-10-11 | $8.77 | $8.85 | $8.60 | $8.78 | $8.78 | 4,678,310 |
| 2023-10-10 | $8.70 | $8.82 | $8.69 | $8.75 | $8.75 | 3,675,590 |
| 2023-10-09 | $8.73 | $8.78 | $8.65 | $8.72 | $8.72 | 4,080,000 |
| 2023-09-28 | $8.60 | $8.83 | $8.59 | $8.77 | $8.77 | 5,096,260 |
| 2023-09-27 | $8.60 | $8.72 | $8.52 | $8.58 | $8.58 | 4,517,300 |
| 2023-09-26 | $8.47 | $8.75 | $8.43 | $8.62 | $8.62 | 5,156,540 |
| 2023-09-25 | $8.54 | $8.67 | $8.43 | $8.47 | $8.47 | 3,072,600 |
| 2023-09-22 | $8.19 | $8.55 | $8.12 | $8.54 | $8.54 | 4,765,370 |
| 2023-09-21 | $8.23 | $8.38 | $8.17 | $8.18 | $8.18 | 3,437,000 |
| 2023-09-20 | $8.27 | $8.47 | $8.23 | $8.26 | $8.26 | 3,645,470 |
| 2023-09-19 | $8.46 | $8.52 | $8.26 | $8.29 | $8.29 | 3,532,170 |
| 2023-09-18 | $8.43 | $8.59 | $8.27 | $8.51 | $8.51 | 3,977,580 |
| 2023-09-15 | $8.48 | $8.52 | $8.28 | $8.43 | $8.43 | 3,947,490 |
| 2023-09-14 | $8.67 | $8.67 | $8.39 | $8.47 | $8.47 | 3,421,300 |
| 2023-09-13 | $8.81 | $8.92 | $8.57 | $8.67 | $8.67 | 5,142,700 |
| 2023-09-12 | $8.93 | $8.97 | $8.86 | $8.88 | $8.88 | 3,191,210 |
| 2023-09-11 | $8.76 | $8.97 | $8.69 | $8.92 | $8.92 | 4,914,100 |
| 2023-09-08 | $8.76 | $8.89 | $8.74 | $8.78 | $8.78 | 2,415,200 |
| 2023-09-07 | $8.98 | $8.98 | $8.73 | $8.74 | $8.74 | 3,919,400 |
| 2023-09-06 | $8.85 | $9.01 | $8.81 | $8.98 | $8.98 | 3,746,700 |
| 2023-09-05 | $8.89 | $8.99 | $8.80 | $8.91 | $8.91 | 3,630,880 |
| 2023-09-04 | $8.80 | $8.89 | $8.71 | $8.89 | $8.89 | 3,588,500 |
| 2023-09-01 | $8.72 | $8.81 | $8.62 | $8.77 | $8.77 | 3,958,490 |
| 2023-08-31 | $8.94 | $8.94 | $8.72 | $8.74 | $8.74 | 3,984,400 |
| 2023-08-30 | $8.90 | $9.08 | $8.84 | $8.92 | $8.92 | 6,091,500 |
| 2023-08-29 | $8.40 | $8.90 | $8.37 | $8.90 | $8.90 | 9,037,100 |
| 2023-08-28 | $8.78 | $8.80 | $8.34 | $8.39 | $8.39 | 6,082,600 |
| 2023-08-25 | $8.52 | $8.52 | $8.23 | $8.30 | $8.30 | 4,896,500 |
| 2023-08-24 | $8.63 | $8.73 | $8.50 | $8.52 | $8.52 | 3,779,000 |
| 2023-08-23 | $8.82 | $8.82 | $8.55 | $8.61 | $8.61 | 4,305,100 |
| 2023-08-22 | $8.73 | $8.86 | $8.53 | $8.79 | $8.79 | 6,146,500 |
| 2023-08-21 | $8.84 | $8.97 | $8.70 | $8.72 | $8.72 | 4,214,540 |
| 2023-08-18 | $8.87 | $9.08 | $8.84 | $8.89 | $8.89 | 5,569,900 |
| 2023-08-17 | $8.53 | $8.89 | $8.40 | $8.85 | $8.85 | 6,751,610 |
| 2023-08-16 | $8.60 | $8.67 | $8.46 | $8.48 | $8.48 | 3,301,110 |
| 2023-08-15 | $8.75 | $8.80 | $8.54 | $8.63 | $8.63 | 3,385,630 |
| 2023-08-14 | $8.64 | $8.75 | $8.60 | $8.73 | $8.73 | 2,614,100 |
| 2023-08-11 | $8.80 | $8.90 | $8.67 | $8.69 | $8.69 | 3,677,750 |
| 2023-08-10 | $8.82 | $8.91 | $8.76 | $8.78 | $8.78 | 3,316,900 |
| 2023-08-09 | $8.98 | $9.00 | $8.80 | $8.80 | $8.80 | 5,552,800 |
| 2023-08-08 | $9.08 | $9.22 | $8.99 | $8.99 | $8.99 | 4,665,200 |
| 2023-08-07 | $9.14 | $9.27 | $9.11 | $9.14 | $9.14 | 4,778,400 |
| 2023-08-04 | $9.03 | $9.19 | $9.03 | $9.14 | $9.14 | 3,698,500 |
| 2023-08-03 | $9.12 | $9.21 | $9.02 | $9.04 | $9.04 | 4,636,260 |
| 2023-08-02 | $8.95 | $9.20 | $8.95 | $9.20 | $9.20 | 3,759,800 |
| 2023-08-01 | $9.08 | $9.12 | $8.99 | $9.06 | $9.06 | 3,454,200 |
| 2023-07-31 | $8.97 | $9.17 | $8.97 | $9.14 | $9.14 | 4,707,300 |
| 2023-07-28 | $9.15 | $9.21 | $8.91 | $9.07 | $9.07 | 10,469,580 |
| 2023-07-27 | $9.32 | $9.50 | $9.22 | $9.22 | $9.22 | 5,559,000 |
| 2023-07-26 | $9.61 | $9.64 | $9.34 | $9.38 | $9.38 | 5,025,100 |
| 2023-07-25 | $9.73 | $9.78 | $9.56 | $9.59 | $9.59 | 5,199,410 |
| 2023-07-24 | $9.48 | $9.61 | $9.33 | $9.53 | $9.53 | 4,393,780 |
| 2023-07-21 | $9.60 | $9.65 | $9.47 | $9.49 | $9.49 | 6,865,060 |
| 2023-07-20 | $9.85 | $9.96 | $9.50 | $9.50 | $9.50 | 7,920,700 |
| 2023-07-19 | $9.81 | $9.92 | $9.63 | $9.84 | $9.84 | 6,893,500 |
| 2023-07-18 | $9.72 | $9.95 | $9.70 | $9.87 | $9.87 | 7,506,540 |
| 2023-07-17 | $9.85 | $9.96 | $9.72 | $9.79 | $9.79 | 8,362,300 |
| 2023-07-14 | $9.76 | $9.88 | $9.64 | $9.87 | $9.87 | 10,485,800 |
| 2023-07-13 | $9.74 | $9.84 | $9.54 | $9.69 | $9.69 | 12,701,170 |
| 2023-07-12 | $10.06 | $10.08 | $9.71 | $9.73 | $9.73 | 16,047,530 |
| 2023-07-11 | $10.04 | $10.18 | $9.87 | $10.10 | $10.10 | 14,099,470 |
| 2023-07-10 | $10.40 | $10.40 | $10.01 | $10.04 | $10.04 | 14,881,000 |
| 2023-07-07 | $10.77 | $10.89 | $10.28 | $10.29 | $10.29 | 22,888,350 |
| 2023-07-06 | $11.01 | $11.06 | $10.57 | $10.75 | $10.75 | 30,520,250 |
| 2023-07-05 | $11.76 | $11.98 | $11.16 | $11.17 | $11.17 | 59,377,750 |
| 2023-07-04 | $10.16 | $11.09 | $10.15 | $11.09 | $11.09 | 11,699,740 |
| 2023-07-03 | $10.35 | $10.58 | $10.02 | $10.08 | $10.08 | 20,786,200 |
| 2023-06-30 | $10.33 | $10.59 | $10.12 | $10.48 | $10.48 | 23,881,070 |
| 2023-06-29 | $10.50 | $10.80 | $10.25 | $10.54 | $10.54 | 34,444,200 |
| 2023-06-28 | $10.11 | $10.88 | $9.50 | $10.57 | $10.57 | 42,374,800 |
| 2023-06-27 | $10.31 | $10.45 | $9.84 | $10.11 | $10.11 | 27,271,860 |
| 2023-06-26 | $9.80 | $10.68 | $9.75 | $10.30 | $10.30 | 39,567,550 |
| 2023-06-21 | $10.11 | $10.40 | $9.69 | $9.71 | $9.71 | 33,258,230 |
| 2023-06-20 | $9.77 | $10.51 | $9.77 | $10.40 | $10.40 | 47,150,850 |
| 2023-06-19 | $10.79 | $11.15 | $9.79 | $10.30 | $10.30 | 69,136,490 |
| 2023-06-16 | $9.55 | $10.14 | $9.41 | $10.14 | $10.14 | 18,081,670 |
| 2023-06-15 | $8.40 | $9.22 | $8.37 | $9.22 | $9.22 | 20,152,650 |
| 2023-06-14 | $8.51 | $8.54 | $8.32 | $8.43 | $8.38 | 4,235,850 |
| 2023-06-13 | $8.30 | $8.58 | $8.25 | $8.52 | $8.46 | 5,150,300 |
| 2023-06-12 | $8.14 | $8.35 | $8.03 | $8.31 | $8.26 | 5,074,100 |
| 2023-06-09 | $8.10 | $8.24 | $8.05 | $8.14 | $8.09 | 3,273,000 |
| 2023-06-08 | $8.20 | $8.21 | $7.99 | $8.10 | $8.05 | 4,874,300 |
| 2023-06-07 | $8.22 | $8.35 | $8.16 | $8.24 | $8.19 | 3,856,250 |
| 2023-06-06 | $8.52 | $8.52 | $8.19 | $8.22 | $8.17 | 6,474,900 |
| 2023-06-05 | $8.30 | $8.65 | $8.28 | $8.55 | $8.49 | 7,123,800 |
| 2023-06-02 | $8.43 | $8.47 | $8.27 | $8.30 | $8.25 | 5,848,270 |
| 2023-06-01 | $8.42 | $8.47 | $8.25 | $8.40 | $8.35 | 4,176,900 |
| 2023-05-31 | $8.47 | $8.48 | $8.27 | $8.39 | $8.34 | 6,219,000 |
| 2023-05-30 | $8.56 | $8.57 | $8.36 | $8.45 | $8.40 | 5,875,430 |
| 2023-05-29 | $8.74 | $8.74 | $8.48 | $8.54 | $8.48 | 6,467,320 |
| 2023-05-26 | $8.55 | $8.78 | $8.42 | $8.75 | $8.69 | 8,741,540 |
| 2023-05-25 | $8.45 | $8.65 | $8.38 | $8.55 | $8.49 | 5,612,910 |
| 2023-05-24 | $8.42 | $8.58 | $8.33 | $8.46 | $8.46 | 5,824,850 |
| 2023-05-23 | $8.59 | $8.71 | $8.46 | $8.48 | $8.48 | 6,821,500 |
| 2023-05-22 | $8.52 | $8.70 | $8.43 | $8.63 | $8.63 | 7,547,700 |
| 2023-05-19 | $8.73 | $8.75 | $8.53 | $8.58 | $8.58 | 7,783,060 |
| 2023-05-18 | $8.74 | $8.90 | $8.47 | $8.68 | $8.68 | 13,304,290 |
| 2023-05-17 | $8.27 | $8.65 | $8.19 | $8.58 | $8.58 | 10,009,770 |
| 2023-05-16 | $8.34 | $8.56 | $8.23 | $8.28 | $8.28 | 6,733,760 |
| 2023-05-15 | $8.26 | $8.39 | $8.20 | $8.34 | $8.34 | 6,212,650 |
| 2023-05-12 | $8.41 | $8.42 | $8.20 | $8.20 | $8.20 | 5,727,300 |
| 2023-05-11 | $8.16 | $8.50 | $8.08 | $8.37 | $8.37 | 11,428,070 |
| 2023-05-10 | $7.85 | $8.24 | $7.85 | $8.14 | $8.14 | 7,930,200 |
| 2023-05-09 | $8.08 | $8.12 | $7.87 | $7.90 | $7.90 | 8,488,000 |
| 2023-05-08 | $8.03 | $8.27 | $8.03 | $8.09 | $8.09 | 10,188,000 |
| 2023-05-05 | $7.96 | $8.05 | $7.87 | $8.01 | $8.01 | 8,774,850 |
| 2023-05-04 | $7.69 | $8.02 | $7.69 | $7.99 | $7.99 | 11,336,500 |
| 2023-05-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-05-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-04-28 | $7.16 | $7.82 | $7.16 | $7.76 | $7.76 | 13,123,210 |
| 2023-04-27 | $7.03 | $7.35 | $7.02 | $7.20 | $7.20 | 5,943,910 |
| 2023-04-26 | $6.88 | $7.34 | $6.81 | $7.08 | $7.08 | 7,299,300 |
| 2023-04-25 | $7.15 | $7.15 | $6.73 | $6.88 | $6.88 | 6,237,460 |
| 2023-04-24 | $7.09 | $7.14 | $6.97 | $7.10 | $7.10 | 4,408,430 |
| 2023-04-21 | $7.53 | $7.56 | $7.10 | $7.10 | $7.10 | 8,208,480 |
| 2023-04-20 | $7.56 | $7.59 | $7.41 | $7.52 | $7.52 | 5,187,200 |
| 2023-04-19 | $7.54 | $7.77 | $7.50 | $7.61 | $7.61 | 5,506,690 |
| 2023-04-18 | $7.93 | $7.93 | $7.56 | $7.57 | $7.57 | 8,287,460 |
| 2023-04-17 | $7.98 | $8.03 | $7.85 | $7.90 | $7.90 | 6,040,620 |
| 2023-04-14 | $7.98 | $8.02 | $7.81 | $7.98 | $7.98 | 5,768,500 |
| 2023-04-13 | $8.15 | $8.16 | $7.90 | $7.97 | $7.97 | 7,614,300 |
| 2023-04-12 | $7.81 | $8.17 | $7.73 | $8.15 | $8.15 | 9,915,600 |
| 2023-04-11 | $7.88 | $7.91 | $7.73 | $7.82 | $7.82 | 5,617,200 |
| 2023-04-10 | $8.11 | $8.18 | $7.83 | $7.86 | $7.86 | 9,160,920 |
| 2023-04-07 | $7.94 | $8.25 | $7.93 | $8.09 | $8.09 | 16,046,020 |
| 2023-04-06 | $7.70 | $7.94 | $7.69 | $7.93 | $7.93 | 8,669,200 |
| 2023-04-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-04-04 | $7.82 | $7.90 | $7.66 | $7.68 | $7.68 | 5,684,580 |
| 2023-04-03 | $7.84 | $7.90 | $7.73 | $7.90 | $7.90 | 5,348,000 |
| 2023-03-31 | $7.83 | $7.87 | $7.76 | $7.84 | $7.84 | 3,254,200 |
| 2023-03-30 | $7.79 | $7.84 | $7.66 | $7.82 | $7.82 | 4,434,920 |
| 2023-03-29 | $7.87 | $7.92 | $7.77 | $7.78 | $7.78 | 4,736,900 |
| 2023-03-28 | $8.05 | $8.05 | $7.76 | $7.77 | $7.77 | 5,533,100 |
| 2023-03-27 | $7.99 | $8.08 | $7.86 | $8.00 | $8.00 | 6,577,900 |
| 2023-03-24 | $7.85 | $7.94 | $7.77 | $7.93 | $7.93 | 6,796,100 |
| 2023-03-23 | $7.78 | $7.82 | $7.71 | $7.82 | $7.82 | 4,588,700 |
| 2023-03-22 | $7.66 | $7.78 | $7.65 | $7.78 | $7.78 | 6,259,420 |
| 2023-03-21 | $7.61 | $7.69 | $7.55 | $7.65 | $7.65 | 5,087,800 |
| 2023-03-20 | $7.38 | $7.64 | $7.30 | $7.56 | $7.56 | 8,476,720 |
| 2023-03-17 | $7.36 | $7.44 | $7.32 | $7.39 | $7.39 | 3,062,700 |
| 2023-03-16 | $7.39 | $7.48 | $7.26 | $7.29 | $7.29 | 5,300,990 |
| 2023-03-15 | $7.33 | $7.58 | $7.33 | $7.44 | $7.44 | 8,616,770 |
| 2023-03-14 | $7.38 | $7.40 | $7.16 | $7.30 | $7.30 | 6,084,700 |
| 2023-03-13 | $7.45 | $7.49 | $7.31 | $7.40 | $7.40 | 4,224,670 |
| 2023-03-10 | $7.59 | $7.65 | $7.42 | $7.45 | $7.45 | 5,727,480 |
| 2023-03-09 | $7.73 | $7.76 | $7.57 | $7.66 | $7.66 | 4,156,760 |
| 2023-03-08 | $7.57 | $7.69 | $7.55 | $7.65 | $7.65 | 6,140,440 |
| 2023-03-07 | $7.89 | $7.90 | $7.60 | $7.60 | $7.60 | 10,126,400 |
| 2023-03-06 | $7.98 | $8.07 | $7.86 | $7.93 | $7.93 | 11,184,340 |
| 2023-03-03 | $7.95 | $8.09 | $7.83 | $7.88 | $7.88 | 13,004,310 |
| 2023-03-02 | $8.07 | $8.12 | $7.87 | $7.92 | $7.92 | 17,976,950 |
| 2023-03-01 | $7.66 | $8.42 | $7.56 | $8.11 | $8.11 | 26,516,100 |
| 2023-02-28 | $7.55 | $7.80 | $7.54 | $7.67 | $7.67 | 5,567,800 |
| 2023-02-27 | $7.64 | $7.75 | $7.55 | $7.57 | $7.57 | 5,740,770 |
| 2023-02-24 | $7.67 | $7.71 | $7.50 | $7.65 | $7.65 | 3,412,730 |
| 2023-02-23 | $7.68 | $7.69 | $7.56 | $7.63 | $7.63 | 4,679,330 |
| 2023-02-22 | $7.67 | $7.75 | $7.62 | $7.69 | $7.69 | 3,714,300 |
| 2023-02-21 | $7.65 | $7.83 | $7.63 | $7.69 | $7.69 | 5,757,300 |
| 2023-02-20 | $7.67 | $7.68 | $7.51 | $7.65 | $7.65 | 4,854,430 |
| 2023-02-17 | $7.64 | $7.86 | $7.58 | $7.61 | $7.61 | 7,513,000 |
| 2023-02-16 | $7.94 | $8.05 | $7.58 | $7.63 | $7.63 | 12,284,150 |
| 2023-02-15 | $7.92 | $8.06 | $7.89 | $7.95 | $7.95 | 7,420,850 |
| 2023-02-14 | $7.98 | $8.01 | $7.86 | $7.90 | $7.90 | 8,465,090 |
| 2023-02-13 | $8.05 | $8.10 | $7.91 | $7.97 | $7.97 | 10,792,010 |
| 2023-02-10 | $7.88 | $8.13 | $7.85 | $8.05 | $8.05 | 16,565,600 |
| 2023-02-09 | $7.68 | $7.90 | $7.66 | $7.88 | $7.88 | 8,224,510 |
| 2023-02-08 | $7.87 | $7.87 | $7.67 | $7.72 | $7.72 | 8,944,110 |
| 2023-02-07 | $7.71 | $7.87 | $7.63 | $7.87 | $7.87 | 9,604,500 |
| 2023-02-06 | $7.66 | $7.75 | $7.57 | $7.72 | $7.72 | 10,007,250 |
| 2023-02-03 | $7.80 | $7.81 | $7.54 | $7.69 | $7.69 | 12,025,640 |
| 2023-02-02 | $7.68 | $7.90 | $7.60 | $7.80 | $7.80 | 11,605,100 |
| 2023-02-01 | $7.58 | $7.72 | $7.53 | $7.69 | $7.69 | 11,696,500 |
| 2023-01-31 | $7.35 | $7.67 | $7.30 | $7.57 | $7.57 | 14,105,330 |
| 2023-01-30 | $7.18 | $7.43 | $7.15 | $7.35 | $7.35 | 9,578,610 |
| 2023-01-20 | $7.22 | $7.28 | $7.03 | $7.13 | $7.13 | 5,500,030 |
| 2023-01-19 | $7.00 | $7.04 | $6.95 | $7.02 | $7.02 | 2,684,400 |
| 2023-01-18 | $6.97 | $7.03 | $6.91 | $7.01 | $7.01 | 4,487,300 |
| 2023-01-17 | $6.98 | $7.05 | $6.90 | $6.93 | $6.93 | 3,904,300 |
| 2023-01-16 | $6.98 | $7.05 | $6.90 | $7.01 | $7.01 | 3,836,400 |
| 2023-01-13 | $6.97 | $7.03 | $6.88 | $6.95 | $6.95 | 3,869,200 |
| 2023-01-12 | $6.87 | $7.04 | $6.87 | $7.02 | $7.02 | 4,211,600 |
| 2023-01-11 | $7.01 | $7.03 | $6.86 | $6.87 | $6.87 | 3,901,600 |
| 2023-01-10 | $7.00 | $7.05 | $6.90 | $7.01 | $7.01 | 4,527,800 |
| 2023-01-09 | $6.93 | $7.10 | $6.93 | $6.97 | $6.97 | 5,057,300 |
| 2023-01-06 | $6.83 | $7.03 | $6.81 | $6.93 | $6.93 | 6,254,750 |
| 2023-01-05 | $6.81 | $6.85 | $6.73 | $6.82 | $6.82 | 3,690,340 |
| 2023-01-04 | $6.78 | $6.83 | $6.72 | $6.81 | $6.81 | 4,566,100 |
| 2023-01-03 | $6.44 | $6.81 | $6.44 | $6.79 | $6.79 | 7,947,350 |
| 2023-01-02 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2022-12-30 | $6.42 | $6.47 | $6.37 | $6.44 | $6.44 | 2,859,130 |
| 2022-12-29 | $6.41 | $6.50 | $6.33 | $6.36 | $6.36 | 4,502,800 |
| 2022-12-28 | $6.62 | $6.62 | $6.42 | $6.44 | $6.44 | 4,218,800 |
| 2022-12-27 | $6.66 | $6.77 | $6.54 | $6.63 | $6.63 | 4,947,800 |
| 2022-12-26 | $6.39 | $6.74 | $6.35 | $6.66 | $6.66 | 5,303,250 |
| 2022-12-23 | $6.45 | $6.54 | $6.32 | $6.40 | $6.40 | 5,161,490 |
| 2022-12-22 | $6.78 | $6.81 | $6.48 | $6.50 | $6.50 | 6,715,500 |
| 2022-12-21 | $7.04 | $7.04 | $6.75 | $6.78 | $6.78 | 7,378,050 |
| 2022-12-20 | $6.96 | $7.13 | $6.83 | $7.05 | $7.05 | 6,511,050 |
| 2022-12-19 | $7.33 | $7.35 | $6.95 | $6.99 | $6.99 | 10,244,000 |
| 2022-12-16 | $7.59 | $7.60 | $7.25 | $7.30 | $7.30 | 10,566,400 |
| 2022-12-15 | $7.36 | $7.62 | $7.36 | $7.53 | $7.53 | 14,272,050 |
| 2022-12-14 | $7.45 | $7.94 | $7.40 | $7.65 | $7.65 | 27,075,890 |
| 2022-12-13 | $7.08 | $7.74 | $7.08 | $7.31 | $7.31 | 18,910,000 |
| 2022-12-12 | $6.99 | $7.07 | $6.88 | $7.04 | $7.04 | 3,781,900 |
| 2022-12-09 | $7.05 | $7.09 | $6.98 | $6.99 | $6.99 | 3,301,600 |
| 2022-12-08 | $7.08 | $7.15 | $7.04 | $7.06 | $7.06 | 2,988,620 |
| 2022-12-07 | $7.12 | $7.17 | $7.07 | $7.09 | $7.09 | 3,053,100 |
| 2022-12-06 | $7.15 | $7.20 | $7.10 | $7.13 | $7.13 | 4,172,100 |
| 2022-12-05 | $7.20 | $7.23 | $7.10 | $7.17 | $7.17 | 4,526,300 |
| 2022-12-01 | $6.98 | $7.07 | $6.95 | $7.04 | $7.04 | 4,503,950 |
| 2022-11-30 | $6.95 | $7.02 | $6.91 | $6.93 | $6.93 | 3,625,350 |
| 2022-11-29 | $6.85 | $7.00 | $6.84 | $6.98 | $6.98 | 3,980,000 |
| 2022-11-28 | $6.85 | $6.95 | $6.79 | $6.88 | $6.88 | 5,234,560 |
| 2022-11-25 | $7.25 | $7.41 | $6.94 | $6.96 | $6.96 | 14,310,020 |
| 2022-11-24 | $7.11 | $7.26 | $7.10 | $7.25 | $7.25 | 9,444,870 |
| 2022-11-23 | $7.09 | $7.14 | $6.80 | $7.12 | $7.12 | 7,765,430 |
| 2022-11-22 | $7.29 | $7.29 | $7.03 | $7.07 | $7.07 | 7,144,600 |
| 2022-11-21 | $7.05 | $7.27 | $7.03 | $7.25 | $7.25 | 5,740,400 |
| 2022-11-18 | $7.20 | $7.31 | $7.10 | $7.13 | $7.13 | 6,352,600 |
| 2022-11-17 | $7.22 | $7.22 | $7.10 | $7.20 | $7.20 | 5,084,100 |
| 2022-11-16 | $7.30 | $7.36 | $7.19 | $7.22 | $7.22 | 4,943,800 |
| 2022-11-15 | $7.05 | $7.32 | $7.04 | $7.31 | $7.31 | 8,176,300 |
| 2022-11-14 | $7.19 | $7.24 | $7.04 | $7.06 | $7.06 | 6,383,850 |
| 2022-11-11 | $7.39 | $7.48 | $7.13 | $7.16 | $7.16 | 10,043,700 |
| 2022-11-10 | $7.39 | $7.42 | $7.23 | $7.25 | $7.25 | 6,707,100 |
| 2022-11-09 | $7.42 | $7.52 | $7.36 | $7.42 | $7.42 | 5,094,200 |
| 2022-11-08 | $7.54 | $7.59 | $7.36 | $7.43 | $7.43 | 6,283,240 |
| 2022-11-07 | $7.53 | $7.60 | $7.42 | $7.51 | $7.51 | 6,797,200 |
| 2022-11-04 | $7.43 | $7.58 | $7.41 | $7.54 | $7.54 | 7,899,850 |
| 2022-11-03 | $7.37 | $7.48 | $7.30 | $7.41 | $7.41 | 5,814,200 |
| 2022-11-02 | $7.43 | $7.45 | $7.31 | $7.40 | $7.40 | 6,433,100 |
| 2022-11-01 | $7.21 | $7.38 | $7.13 | $7.33 | $7.33 | 8,228,690 |
| 2022-10-31 | $6.98 | $7.21 | $6.94 | $7.09 | $7.09 | 6,941,040 |
| 2022-10-28 | $7.40 | $7.50 | $6.97 | $7.02 | $7.02 | 13,631,140 |
| 2022-10-27 | $7.80 | $7.93 | $7.47 | $7.50 | $7.50 | 11,038,600 |
| 2022-10-26 | $7.62 | $7.95 | $7.52 | $7.85 | $7.85 | 14,847,070 |
| 2022-10-25 | $7.45 | $7.62 | $7.23 | $7.58 | $7.58 | 7,996,210 |
| 2022-10-24 | $7.54 | $7.65 | $7.33 | $7.43 | $7.43 | 8,459,800 |
| 2022-10-21 | $7.37 | $7.58 | $7.37 | $7.47 | $7.47 | 5,572,000 |
| 2022-10-20 | $7.35 | $7.54 | $7.26 | $7.40 | $7.40 | 7,623,800 |
| 2022-10-19 | $7.52 | $7.77 | $7.50 | $7.53 | $7.53 | 8,505,800 |
| 2022-10-18 | $7.49 | $7.62 | $7.42 | $7.50 | $7.50 | 7,724,000 |
| 2022-10-17 | $7.20 | $7.48 | $7.20 | $7.48 | $7.48 | 7,947,800 |
| 2022-10-14 | $7.30 | $7.33 | $7.18 | $7.28 | $7.28 | 6,924,120 |
| 2022-10-13 | $7.15 | $7.34 | $7.06 | $7.17 | $7.17 | 9,215,720 |
| 2022-10-12 | $6.97 | $7.18 | $6.79 | $7.18 | $7.18 | 8,432,900 |
| 2022-10-11 | $6.61 | $6.99 | $6.58 | $6.92 | $6.92 | 8,023,600 |
| 2022-10-10 | $6.76 | $6.86 | $6.60 | $6.62 | $6.62 | 5,443,500 |
| 2022-09-30 | $7.04 | $7.05 | $6.73 | $6.73 | $6.73 | 6,036,320 |
| 2022-09-29 | $7.10 | $7.18 | $6.87 | $7.00 | $7.00 | 7,555,400 |
| 2022-09-28 | $7.45 | $7.51 | $6.99 | $7.00 | $7.00 | 9,938,300 |
| 2022-09-27 | $7.27 | $7.54 | $7.27 | $7.45 | $7.45 | 8,617,100 |
| 2022-09-26 | $7.10 | $7.52 | $7.07 | $7.24 | $7.24 | 9,307,400 |
| 2022-09-23 | $7.44 | $7.76 | $7.17 | $7.24 | $7.24 | 12,134,600 |
| 2022-09-22 | $7.31 | $7.60 | $7.26 | $7.47 | $7.47 | 8,434,300 |
| 2022-09-21 | $7.44 | $7.47 | $7.21 | $7.42 | $7.42 | 6,732,400 |
| 2022-09-20 | $7.24 | $7.44 | $7.21 | $7.44 | $7.44 | 8,452,520 |
| 2022-09-19 | $7.21 | $7.40 | $7.09 | $7.13 | $7.13 | 6,897,000 |
| 2022-09-16 | $7.36 | $7.56 | $7.28 | $7.28 | $7.28 | 8,947,600 |
| 2022-09-15 | $7.65 | $7.72 | $7.23 | $7.35 | $7.35 | 11,376,100 |
| 2022-09-14 | $7.66 | $7.87 | $7.52 | $7.63 | $7.63 | 9,654,750 |
| 2022-09-13 | $7.87 | $7.96 | $7.72 | $7.81 | $7.81 | 9,260,900 |
| 2022-09-12 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2022-09-09 | $8.12 | $8.16 | $7.81 | $7.87 | $7.87 | 11,126,700 |
| 2022-09-08 | $8.43 | $8.47 | $8.07 | $8.11 | $8.11 | 12,319,200 |
| 2022-09-07 | $8.30 | $8.51 | $8.22 | $8.38 | $8.38 | 15,482,330 |
| 2022-09-06 | $8.01 | $8.35 | $7.78 | $8.34 | $8.34 | 19,354,400 |
| 2022-09-05 | $8.01 | $8.15 | $7.88 | $7.95 | $7.95 | 10,825,100 |
| 2022-09-02 | $7.67 | $8.10 | $7.67 | $8.05 | $8.05 | 14,098,200 |
| 2022-09-01 | $7.98 | $8.21 | $7.71 | $7.75 | $7.75 | 19,144,000 |
| 2022-08-31 | $9.00 | $9.16 | $8.15 | $8.15 | $8.15 | 26,367,700 |
| 2022-08-30 | $9.50 | $9.69 | $9.03 | $9.06 | $9.06 | 21,510,650 |
| 2022-08-29 | $8.81 | $9.60 | $8.73 | $9.46 | $9.46 | 23,600,200 |
| 2022-08-26 | $8.87 | $9.33 | $8.73 | $9.12 | $9.12 | 27,640,400 |
| 2022-08-25 | $9.77 | $9.91 | $8.93 | $8.93 | $8.93 | 31,973,990 |
| 2022-08-24 | $10.59 | $10.64 | $9.84 | $9.92 | $9.92 | 31,813,310 |
| 2022-08-23 | $9.89 | $10.99 | $9.65 | $10.65 | $10.65 | 46,182,140 |
| 2022-08-22 | $10.10 | $10.55 | $9.83 | $10.16 | $10.16 | 32,158,130 |
| 2022-08-19 | $10.63 | $10.97 | $10.25 | $10.32 | $10.32 | 45,391,110 |
| 2022-08-18 | $11.13 | $11.48 | $10.28 | $10.45 | $10.45 | 66,877,100 |
| 2022-08-17 | $10.38 | $11.14 | $9.79 | $11.14 | $11.14 | 71,366,660 |
| 2022-08-16 | $9.22 | $10.13 | $9.10 | $10.13 | $10.13 | 35,757,170 |
| 2022-08-15 | $8.71 | $9.29 | $8.58 | $9.21 | $9.21 | 21,082,320 |
| 2022-08-12 | $9.04 | $9.22 | $8.78 | $8.81 | $8.81 | 18,959,590 |
| 2022-08-11 | $9.29 | $9.29 | $8.93 | $9.04 | $9.04 | 21,488,800 |
| 2022-08-10 | $8.80 | $9.38 | $8.79 | $9.24 | $9.24 | 31,072,890 |
| 2022-08-09 | $8.74 | $8.99 | $8.69 | $8.79 | $8.79 | 19,897,700 |
| 2022-08-08 | $8.18 | $8.85 | $8.08 | $8.70 | $8.70 | 23,190,900 |
| 2022-08-05 | $9.03 | $9.03 | $8.15 | $8.39 | $8.39 | 28,148,250 |
| 2022-08-04 | $8.68 | $9.06 | $8.49 | $9.04 | $9.04 | 28,786,860 |
| 2022-08-03 | $9.12 | $9.35 | $8.55 | $8.64 | $8.64 | 36,464,740 |
| 2022-08-02 | $9.58 | $9.72 | $8.99 | $9.07 | $9.07 | 43,331,830 |
| 2022-08-01 | $10.40 | $10.63 | $9.82 | $9.99 | $9.99 | 68,250,430 |
| 2022-07-29 | $9.02 | $9.80 | $8.85 | $9.80 | $9.80 | 31,442,640 |
| 2022-07-28 | $8.86 | $9.51 | $8.81 | $8.91 | $8.91 | 33,841,900 |
| 2022-07-27 | $8.28 | $9.12 | $8.25 | $8.72 | $8.72 | 36,435,790 |
| 2022-07-26 | $8.67 | $8.76 | $7.93 | $8.29 | $8.29 | 25,790,260 |
| 2022-07-25 | $8.63 | $9.34 | $8.63 | $8.80 | $8.80 | 28,116,090 |
| 2022-07-22 | $8.67 | $9.18 | $8.61 | $8.76 | $8.76 | 29,843,000 |
| 2022-07-21 | $8.88 | $8.93 | $8.51 | $8.60 | $8.60 | 25,194,580 |
| 2022-07-20 | $9.10 | $9.19 | $8.75 | $8.97 | $8.97 | 30,078,420 |
| 2022-07-19 | $9.00 | $9.53 | $8.75 | $9.18 | $9.18 | 47,451,990 |
| 2022-07-18 | $8.29 | $9.09 | $8.15 | $9.09 | $9.09 | 35,351,360 |
| 2022-07-15 | $8.48 | $9.13 | $8.21 | $8.26 | $8.26 | 42,785,010 |
| 2022-07-14 | $7.96 | $8.82 | $7.93 | $8.63 | $8.63 | 56,838,350 |
| 2022-07-13 | $8.25 | $8.32 | $7.88 | $8.02 | $8.02 | 28,506,900 |
| 2022-07-12 | $8.80 | $8.90 | $8.09 | $8.24 | $8.24 | 48,570,900 |
| 2022-07-11 | $9.96 | $9.96 | $8.96 | $8.96 | $8.96 | 68,388,160 |
| 2022-07-08 | $9.90 | $9.96 | $9.55 | $9.96 | $9.96 | 33,321,620 |
| 2022-07-07 | $8.21 | $9.05 | $8.05 | $9.05 | $9.05 | 39,421,590 |
| 2022-07-06 | $7.76 | $8.52 | $7.70 | $8.23 | $8.23 | 46,131,320 |
| 2022-07-05 | $7.50 | $8.22 | $7.35 | $7.92 | $7.92 | 37,644,350 |
| 2022-07-04 | $7.30 | $7.75 | $7.02 | $7.54 | $7.54 | 29,265,160 |
| 2022-07-01 | $7.69 | $7.90 | $7.35 | $7.35 | $7.35 | 38,832,170 |
| 2022-06-30 | $7.35 | $8.30 | $7.10 | $8.17 | $8.17 | 58,378,040 |
| 2022-06-29 | $9.20 | $9.48 | $7.76 | $7.76 | $7.76 | 73,110,950 |
| 2022-06-28 | $8.49 | $8.62 | $8.26 | $8.62 | $8.62 | 17,738,870 |
| 2022-06-27 | $7.84 | $7.84 | $7.39 | $7.84 | $7.84 | 40,278,230 |
| 2022-06-24 | $6.60 | $7.13 | $6.56 | $7.13 | $7.13 | 8,006,250 |
| 2022-06-23 | $6.32 | $6.50 | $6.22 | $6.48 | $6.48 | 6,169,400 |
| 2022-06-22 | $6.32 | $6.36 | $6.16 | $6.23 | $6.23 | 3,715,700 |
| 2022-06-21 | $6.23 | $6.37 | $6.19 | $6.28 | $6.28 | 5,434,000 |
| 2022-06-20 | $6.03 | $6.26 | $6.01 | $6.22 | $6.22 | 4,236,600 |
| 2022-06-17 | $5.93 | $6.05 | $5.89 | $6.03 | $6.03 | 2,955,600 |
| 2022-06-16 | $5.92 | $6.02 | $5.92 | $5.95 | $5.95 | 2,051,500 |
| 2022-06-15 | $5.97 | $6.04 | $5.94 | $5.94 | $5.94 | 2,095,700 |
| 2022-06-14 | $5.98 | $5.98 | $5.79 | $5.97 | $5.97 | 1,727,800 |
| 2022-06-13 | $5.97 | $6.04 | $5.90 | $6.00 | $6.00 | 1,795,300 |
| 2022-06-10 | $5.81 | $6.01 | $5.81 | $5.97 | $5.97 | 2,613,800 |
| 2022-06-09 | $6.02 | $6.09 | $5.85 | $5.86 | $5.86 | 2,413,500 |
| 2022-06-08 | $6.21 | $6.27 | $6.00 | $6.15 | $6.05 | 3,394,030 |
| 2022-06-07 | $6.38 | $6.49 | $6.17 | $6.24 | $6.14 | 3,346,200 |
| 2022-06-06 | $6.18 | $6.34 | $6.16 | $6.32 | $6.21 | 4,889,960 |
| 2022-06-02 | $6.06 | $6.17 | $5.99 | $6.16 | $6.06 | 3,406,150 |
| 2022-06-01 | $6.05 | $6.17 | $5.99 | $6.06 | $5.96 | 2,970,500 |
| 2022-05-31 | $6.07 | $6.09 | $6.00 | $6.05 | $5.95 | 2,509,030 |
| 2022-05-30 | $6.00 | $6.07 | $5.92 | $6.06 | $5.96 | 2,367,020 |
| 2022-05-27 | $6.01 | $6.07 | $5.96 | $6.05 | $5.95 | 2,855,400 |
| 2022-05-26 | $6.01 | $6.05 | $5.92 | $5.99 | $5.89 | 2,869,540 |
| 2022-05-25 | $5.90 | $6.06 | $5.87 | $6.05 | $5.95 | 3,653,900 |
| 2022-05-24 | $6.19 | $6.25 | $5.89 | $5.92 | $5.82 | 5,806,710 |
| 2022-05-23 | $6.16 | $6.24 | $6.09 | $6.17 | $6.07 | 7,982,210 |
| 2022-05-20 | $6.08 | $6.43 | $6.01 | $6.25 | $6.15 | 15,749,740 |
| 2022-05-19 | $5.70 | $6.31 | $5.63 | $6.31 | $6.20 | 13,633,600 |
| 2022-05-18 | $5.60 | $5.80 | $5.57 | $5.74 | $5.64 | 2,552,800 |
| 2022-05-17 | $5.58 | $5.64 | $5.49 | $5.62 | $5.53 | 2,048,200 |
| 2022-05-16 | $5.62 | $5.65 | $5.54 | $5.58 | $5.49 | 1,592,400 |
| 2022-05-13 | $5.60 | $5.63 | $5.46 | $5.57 | $5.48 | 1,743,300 |
| 2022-05-12 | $5.44 | $5.60 | $5.43 | $5.58 | $5.49 | 2,133,000 |
| 2022-05-11 | $5.52 | $5.65 | $5.45 | $5.47 | $5.38 | 2,901,000 |
| 2022-05-10 | $5.41 | $5.54 | $5.34 | $5.52 | $5.43 | 1,552,090 |
| 2022-05-09 | $5.25 | $5.45 | $5.25 | $5.44 | $5.35 | 2,070,300 |
| 2022-05-06 | $5.20 | $5.38 | $5.17 | $5.30 | $5.21 | 1,702,330 |
| 2022-05-05 | $5.41 | $5.42 | $5.29 | $5.34 | $5.25 | 2,785,600 |
| 2022-05-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 0 |
| 2022-05-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.26 | 0 |
| 2022-04-29 | $5.13 | $5.41 | $5.12 | $5.35 | $5.26 | 3,239,500 |
| 2022-04-28 | $5.15 | $5.27 | $5.01 | $5.11 | $5.02 | 2,727,200 |
| 2022-04-27 | $5.09 | $5.28 | $4.98 | $5.27 | $5.18 | 3,153,200 |
| 2022-04-26 | $5.41 | $5.52 | $5.15 | $5.16 | $5.07 | 2,765,300 |
| 2022-04-25 | $5.90 | $6.03 | $5.37 | $5.39 | $5.30 | 3,241,490 |
| 2022-04-22 | $5.91 | $6.01 | $5.75 | $5.89 | $5.79 | 1,865,000 |
| 2022-04-21 | $6.12 | $6.15 | $5.90 | $5.91 | $5.81 | 2,378,530 |
| 2022-04-20 | $6.17 | $6.33 | $6.09 | $6.12 | $6.02 | 2,262,400 |
| 2022-04-19 | $6.10 | $6.21 | $6.08 | $6.16 | $6.06 | 1,862,000 |
| 2022-04-18 | $5.95 | $6.10 | $5.85 | $6.07 | $5.97 | 1,916,200 |
| 2022-04-15 | $6.08 | $6.14 | $5.93 | $5.96 | $5.86 | 2,981,900 |
| 2022-04-14 | $6.08 | $6.18 | $6.06 | $6.09 | $5.99 | 1,602,500 |
| 2022-04-13 | $6.15 | $6.19 | $6.02 | $6.07 | $5.97 | 1,872,200 |
| 2022-04-12 | $6.06 | $6.20 | $5.95 | $6.17 | $6.07 | 2,205,000 |
| 2022-04-11 | $6.19 | $6.30 | $6.00 | $6.06 | $5.96 | 3,375,300 |
| 2022-04-08 | $6.31 | $6.40 | $6.18 | $6.23 | $6.13 | 2,791,690 |
| 2022-04-07 | $6.59 | $6.59 | $6.33 | $6.34 | $6.23 | 3,155,900 |
| 2022-04-06 | $6.51 | $6.60 | $6.43 | $6.59 | $6.48 | 2,012,400 |
| 2022-04-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.37 | 0 |
| 2022-04-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.37 | 0 |
| 2022-04-01 | $6.54 | $6.58 | $6.42 | $6.48 | $6.37 | 1,865,500 |
| 2022-03-31 | $6.49 | $6.63 | $6.45 | $6.55 | $6.44 | 2,895,200 |
| 2022-03-30 | $6.46 | $6.54 | $6.40 | $6.48 | $6.37 | 2,492,500 |
| 2022-03-29 | $6.61 | $6.61 | $6.39 | $6.47 | $6.36 | 3,840,900 |
| 2022-03-28 | $6.58 | $6.62 | $6.38 | $6.58 | $6.47 | 3,311,400 |
| 2022-03-25 | $6.59 | $6.65 | $6.55 | $6.60 | $6.49 | 1,942,600 |
| 2022-03-24 | $6.67 | $6.78 | $6.56 | $6.57 | $6.46 | 3,360,900 |
| 2022-03-23 | $6.75 | $6.83 | $6.71 | $6.73 | $6.62 | 3,329,370 |
| 2022-03-22 | $6.70 | $6.85 | $6.65 | $6.79 | $6.68 | 3,728,000 |
| 2022-03-21 | $6.65 | $6.80 | $6.65 | $6.74 | $6.63 | 3,531,270 |
| 2022-03-18 | $6.49 | $6.74 | $6.48 | $6.66 | $6.55 | 5,662,500 |
| 2022-03-17 | $6.64 | $6.80 | $6.51 | $6.52 | $6.41 | 6,379,420 |
| 2022-03-16 | $6.57 | $6.63 | $6.22 | $6.58 | $6.47 | 9,587,610 |
| 2022-03-15 | $7.07 | $7.15 | $6.48 | $6.48 | $6.37 | 12,189,230 |
| 2022-03-14 | $7.26 | $7.35 | $7.08 | $7.08 | $6.96 | 9,008,500 |
| 2022-03-11 | $7.17 | $7.45 | $6.99 | $7.35 | $7.23 | 23,932,040 |
| 2022-03-10 | $6.96 | $7.51 | $6.82 | $7.46 | $7.33 | 26,963,420 |
| 2022-03-09 | $6.85 | $6.96 | $6.39 | $6.83 | $6.72 | 3,879,500 |
| 2022-03-08 | $6.95 | $7.01 | $6.74 | $6.79 | $6.68 | 2,845,150 |
| 2022-03-07 | $7.06 | $7.07 | $6.91 | $6.96 | $6.84 | 2,268,300 |
| 2022-03-04 | $7.10 | $7.14 | $7.02 | $7.06 | $6.94 | 2,054,400 |
| 2022-03-03 | $7.13 | $7.19 | $7.08 | $7.13 | $7.01 | 1,787,500 |
| 2022-03-02 | $7.06 | $7.14 | $7.04 | $7.12 | $7.00 | 2,089,100 |
| 2022-03-01 | $7.00 | $7.32 | $7.00 | $7.11 | $6.99 | 2,917,900 |
| 2022-02-28 | $7.03 | $7.04 | $6.85 | $7.00 | $6.88 | 2,415,500 |
| 2022-02-25 | $7.08 | $7.11 | $6.97 | $7.00 | $6.88 | 2,371,800 |
| 2022-02-24 | $7.04 | $7.21 | $6.85 | $6.96 | $6.84 | 4,705,400 |
| 2022-02-23 | $7.06 | $7.08 | $7.01 | $7.07 | $6.95 | 2,336,400 |
| 2022-02-22 | $6.95 | $7.06 | $6.90 | $7.03 | $6.91 | 2,797,800 |
| 2022-02-21 | $6.88 | $7.03 | $6.80 | $7.02 | $6.90 | 2,226,200 |
| 2022-02-18 | $6.79 | $6.89 | $6.72 | $6.89 | $6.77 | 2,015,100 |
| 2022-02-17 | $6.85 | $6.94 | $6.80 | $6.80 | $6.69 | 2,885,300 |
| 2022-02-16 | $6.72 | $6.88 | $6.69 | $6.85 | $6.74 | 3,472,300 |
| 2022-02-15 | $6.70 | $6.76 | $6.62 | $6.69 | $6.58 | 2,031,940 |
| 2022-02-14 | $6.69 | $6.78 | $6.62 | $6.72 | $6.61 | 1,775,540 |
| 2022-02-11 | $6.86 | $6.86 | $6.66 | $6.69 | $6.58 | 2,705,300 |
| 2022-02-10 | $6.97 | $6.97 | $6.80 | $6.85 | $6.74 | 3,117,000 |
| 2022-02-09 | $6.83 | $6.93 | $6.81 | $6.93 | $6.81 | 2,587,100 |
| 2022-02-08 | $6.76 | $6.85 | $6.71 | $6.85 | $6.74 | 2,399,630 |
| 2022-02-07 | $6.79 | $6.84 | $6.67 | $6.76 | $6.65 | 2,375,100 |
| 2022-02-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
| 2022-02-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
| 2022-02-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
| 2022-02-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
| 2022-01-28 | $6.53 | $6.75 | $6.46 | $6.67 | $6.56 | 2,677,500 |
| 2022-01-27 | $6.81 | $6.81 | $6.50 | $6.53 | $6.42 | 3,802,000 |
| 2022-01-26 | $6.70 | $6.84 | $6.70 | $6.81 | $6.70 | 2,595,700 |
| 2022-01-25 | $7.04 | $7.09 | $6.70 | $6.71 | $6.60 | 4,628,700 |
| 2022-01-24 | $7.19 | $7.20 | $7.03 | $7.06 | $6.94 | 2,308,000 |
| 2022-01-21 | $7.16 | $7.23 | $7.07 | $7.16 | $7.04 | 3,267,800 |
| 2022-01-20 | $7.58 | $7.58 | $7.13 | $7.16 | $7.04 | 6,439,800 |
| 2022-01-19 | $7.45 | $7.64 | $7.45 | $7.55 | $7.42 | 3,154,200 |
| 2022-01-18 | $7.77 | $7.81 | $7.44 | $7.46 | $7.33 | 5,309,300 |
| 2022-01-17 | $7.55 | $7.80 | $7.54 | $7.75 | $7.62 | 4,020,200 |
| 2022-01-14 | $7.70 | $7.78 | $7.55 | $7.55 | $7.42 | 5,334,230 |
| 2022-01-13 | $7.84 | $7.84 | $7.67 | $7.70 | $7.57 | 4,008,600 |
| 2022-01-12 | $7.50 | $7.79 | $7.48 | $7.77 | $7.64 | 7,913,200 |
| 2022-01-11 | $7.40 | $7.75 | $7.37 | $7.45 | $7.33 | 6,973,500 |
| 2022-01-10 | $7.62 | $7.65 | $7.40 | $7.41 | $7.29 | 10,905,220 |
| 2022-01-07 | $7.99 | $8.05 | $7.77 | $7.80 | $7.67 | 6,627,000 |
| 2022-01-06 | $7.80 | $8.14 | $7.77 | $7.96 | $7.83 | 10,410,760 |
| 2022-01-05 | $7.75 | $7.87 | $7.53 | $7.82 | $7.69 | 6,349,940 |
| 2022-01-04 | $7.74 | $7.83 | $7.67 | $7.79 | $7.66 | 5,460,740 |
| 2022-01-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.60 | 0 |
| 2021-12-31 | $7.67 | $7.75 | $7.62 | $7.73 | $7.60 | 4,365,100 |
| 2021-12-30 | $7.39 | $7.85 | $7.38 | $7.65 | $7.52 | 7,520,660 |
| 2021-12-29 | $7.47 | $7.50 | $7.36 | $7.42 | $7.30 | 3,152,430 |
| 2021-12-28 | $7.22 | $7.51 | $7.22 | $7.47 | $7.34 | 3,926,450 |
| 2021-12-27 | $7.27 | $7.35 | $7.21 | $7.24 | $7.12 | 2,527,410 |
| 2021-12-24 | $7.53 | $7.60 | $7.23 | $7.26 | $7.14 | 6,135,140 |
| 2021-12-23 | $7.58 | $7.68 | $7.51 | $7.52 | $7.39 | 4,066,700 |
| 2021-12-22 | $7.53 | $7.62 | $7.48 | $7.58 | $7.45 | 3,680,600 |
| 2021-12-21 | $7.36 | $7.55 | $7.35 | $7.54 | $7.41 | 3,066,050 |
| 2021-12-20 | $7.56 | $7.57 | $7.38 | $7.38 | $7.26 | 3,953,100 |
| 2021-12-17 | $7.60 | $7.62 | $7.53 | $7.56 | $7.43 | 3,872,510 |
| 2021-12-16 | $7.53 | $7.69 | $7.51 | $7.65 | $7.52 | 4,699,550 |
| 2021-12-15 | $7.48 | $7.59 | $7.44 | $7.51 | $7.38 | 3,685,350 |
| 2021-12-14 | $7.51 | $7.59 | $7.47 | $7.48 | $7.35 | 3,712,850 |
| 2021-12-13 | $7.58 | $7.77 | $7.50 | $7.51 | $7.38 | 3,767,720 |
| 2021-12-07 | $7.76 | $7.82 | $7.44 | $7.52 | $7.39 | 5,337,200 |
| 2021-12-06 | $7.97 | $8.00 | $7.72 | $7.75 | $7.62 | 6,036,900 |
| 2021-12-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.84 | 4,357,000 |
| 2021-12-02 | $8.02 | $8.02 | $8.02 | $8.02 | $7.89 | 4,799,200 |
| 2021-12-01 | $8.14 | $8.23 | $8.07 | $8.23 | $8.09 | 6,204,200 |
| 2021-11-30 | $8.01 | $8.24 | $7.97 | $8.14 | $8.00 | 9,047,940 |
| 2021-11-29 | $7.96 | $8.11 | $7.88 | $7.97 | $7.84 | 4,845,900 |
| 2021-11-26 | $8.00 | $8.07 | $7.87 | $8.03 | $7.90 | 5,550,650 |
| 2021-11-25 | $8.06 | $8.13 | $8.00 | $8.07 | $7.93 | 5,094,520 |
| 2021-11-24 | $8.11 | $8.12 | $7.92 | $8.03 | $7.90 | 5,553,160 |
| 2021-11-23 | $8.13 | $8.19 | $8.03 | $8.11 | $7.97 | 5,573,010 |
| 2021-11-22 | $7.98 | $8.12 | $7.90 | $8.10 | $7.96 | 6,108,680 |
| 2021-11-19 | $7.93 | $8.09 | $7.83 | $8.01 | $7.88 | 7,038,160 |
| 2021-11-18 | $7.89 | $8.24 | $7.81 | $7.93 | $7.80 | 7,657,840 |
| 2021-11-17 | $7.69 | $7.93 | $7.67 | $7.88 | $7.75 | 5,352,900 |
| 2021-11-16 | $7.82 | $7.84 | $7.67 | $7.73 | $7.60 | 5,283,400 |
| 2021-11-15 | $7.92 | $8.11 | $7.72 | $7.83 | $7.70 | 10,653,160 |
| 2021-11-12 | $7.48 | $7.88 | $7.48 | $7.84 | $7.71 | 8,535,930 |
| 2021-11-11 | $7.46 | $7.56 | $7.45 | $7.50 | $7.37 | 4,153,900 |
| 2021-11-10 | $7.59 | $7.59 | $7.42 | $7.54 | $7.41 | 6,421,900 |
| 2021-11-09 | $7.19 | $7.57 | $7.19 | $7.54 | $7.41 | 9,163,650 |
| 2021-11-08 | $7.10 | $7.20 | $7.00 | $7.19 | $7.07 | 4,471,050 |
| 2021-11-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.14 | 5,545,500 |
| 2021-11-04 | $7.00 | $7.27 | $6.99 | $7.26 | $7.14 | 6,296,400 |
| 2021-11-03 | $7.00 | $7.09 | $6.86 | $7.03 | $6.91 | 4,855,900 |
| 2021-11-02 | $7.07 | $7.25 | $6.93 | $7.05 | $6.93 | 5,486,100 |
| 2021-11-01 | $7.08 | $7.19 | $6.88 | $7.10 | $6.98 | 5,738,200 |
| 2021-10-29 | $6.97 | $7.09 | $6.69 | $7.05 | $6.93 | 5,498,000 |
| 2021-10-28 | $7.02 | $7.18 | $6.94 | $7.00 | $6.88 | 3,939,400 |
| 2021-10-27 | $7.22 | $7.28 | $7.01 | $7.08 | $6.96 | 3,903,800 |
| 2021-10-26 | $7.24 | $7.32 | $7.17 | $7.28 | $7.16 | 3,512,340 |
| 2021-10-25 | $7.04 | $7.28 | $6.96 | $7.26 | $7.14 | 4,860,640 |
| 2021-10-22 | $7.19 | $7.20 | $7.02 | $7.04 | $6.92 | 3,582,100 |
| 2021-10-21 | $7.28 | $7.28 | $7.08 | $7.19 | $7.07 | 3,548,700 |
| 2021-10-20 | $7.36 | $7.40 | $7.25 | $7.27 | $7.15 | 3,437,400 |
| 2021-10-19 | $7.19 | $7.35 | $7.15 | $7.31 | $7.19 | 4,784,730 |
| 2021-10-18 | $7.03 | $7.17 | $7.00 | $7.15 | $7.03 | 3,268,000 |
| 2021-10-15 | $7.15 | $7.20 | $7.04 | $7.06 | $6.94 | 2,765,300 |
| 2021-10-14 | $7.05 | $7.20 | $6.93 | $7.18 | $7.06 | 4,027,970 |
| 2021-10-13 | $7.07 | $7.13 | $6.96 | $7.03 | $6.91 | 3,148,160 |
| 2021-10-12 | $7.21 | $7.24 | $6.98 | $7.04 | $6.92 | 3,654,800 |
| 2021-10-11 | $7.34 | $7.36 | $7.17 | $7.25 | $7.13 | 2,902,300 |
| 2021-10-08 | $7.35 | $7.43 | $7.29 | $7.35 | $7.23 | 3,571,000 |
| 2021-10-07 | $7.27 | $7.27 | $7.27 | $7.27 | $7.15 | 0 |
| 2021-10-06 | $7.27 | $7.27 | $7.27 | $7.27 | $7.15 | 0 |
| 2021-09-30 | $6.97 | $7.30 | $6.97 | $7.27 | $7.15 | 4,126,530 |
| 2021-09-29 | $7.17 | $7.30 | $6.99 | $6.99 | $6.87 | 4,991,100 |
| 2021-09-28 | $7.22 | $7.34 | $7.05 | $7.17 | $7.05 | 4,774,200 |
| 2021-09-27 | $7.53 | $7.67 | $7.06 | $7.20 | $7.08 | 6,405,200 |
| 2021-09-24 | $7.79 | $7.81 | $7.50 | $7.52 | $7.39 | 5,364,810 |
| 2021-09-23 | $7.77 | $8.07 | $7.75 | $7.77 | $7.64 | 6,000,530 |
| 2021-09-22 | $7.56 | $7.90 | $7.55 | $7.75 | $7.62 | 5,107,000 |
| 2021-09-21 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 0 |
| 2021-09-20 | $7.81 | $7.81 | $7.81 | $7.81 | $7.68 | 0 |
| 2021-09-17 | $7.88 | $8.01 | $7.62 | $7.81 | $7.68 | 6,922,030 |
| 2021-09-16 | $8.22 | $8.34 | $7.89 | $7.90 | $7.77 | 8,397,700 |
| 2021-09-15 | $8.19 | $8.29 | $8.03 | $8.25 | $8.11 | 6,479,890 |
| 2021-09-14 | $8.19 | $8.34 | $8.08 | $8.10 | $7.96 | 6,907,050 |
| 2021-09-13 | $8.46 | $8.49 | $8.07 | $8.18 | $8.04 | 8,589,500 |
| 2021-09-10 | $8.54 | $8.74 | $8.28 | $8.38 | $8.24 | 8,516,000 |
| 2021-09-09 | $8.85 | $8.87 | $8.45 | $8.50 | $8.36 | 11,583,200 |
| 2021-09-08 | $8.91 | $9.02 | $8.70 | $8.85 | $8.70 | 6,990,900 |
| 2021-09-07 | $8.98 | $9.05 | $8.82 | $8.91 | $8.76 | 7,575,340 |
| 2021-09-06 | $8.94 | $8.95 | $8.54 | $8.94 | $8.79 | 8,529,200 |
| 2021-09-03 | $8.82 | $9.29 | $8.72 | $8.86 | $8.71 | 10,892,650 |
| 2021-09-02 | $8.55 | $8.89 | $8.51 | $8.82 | $8.67 | 10,105,390 |
| 2021-09-01 | $9.05 | $9.05 | $8.50 | $8.55 | $8.41 | 12,013,800 |
| 2021-08-31 | $9.05 | $9.13 | $8.82 | $9.05 | $8.90 | 9,586,180 |
| 2021-08-30 | $9.25 | $9.55 | $8.98 | $9.16 | $9.01 | 14,239,080 |
| 2021-08-27 | $9.04 | $9.31 | $8.98 | $9.21 | $9.06 | 13,962,520 |
| 2021-08-26 | $8.86 | $9.46 | $8.84 | $9.09 | $8.94 | 18,731,150 |
| 2021-08-25 | $8.97 | $9.03 | $8.74 | $8.85 | $8.70 | 11,764,140 |
| 2021-08-24 | $9.03 | $9.47 | $8.66 | $8.73 | $8.58 | 24,945,900 |
| 2021-08-23 | $7.98 | $8.78 | $7.98 | $8.78 | $8.63 | 17,099,590 |
| 2021-08-20 | $8.01 | $8.01 | $7.62 | $7.98 | $7.85 | 8,878,200 |
| 2021-08-19 | $8.16 | $8.17 | $7.86 | $8.05 | $7.91 | 6,505,000 |
| 2021-08-18 | $8.09 | $8.45 | $7.99 | $8.17 | $8.03 | 8,951,300 |
| 2021-08-17 | $8.28 | $8.64 | $8.08 | $8.18 | $8.04 | 14,030,170 |
| 2021-08-16 | $8.95 | $8.95 | $8.30 | $8.34 | $8.20 | 23,379,240 |
| 2021-08-13 | $8.35 | $9.05 | $8.24 | $9.05 | $8.90 | 21,484,560 |
| 2021-08-12 | $8.14 | $8.46 | $8.08 | $8.23 | $8.09 | 9,300,800 |
| 2021-08-11 | $8.07 | $8.20 | $7.97 | $8.15 | $8.01 | 7,311,230 |
| 2021-08-10 | $7.79 | $8.17 | $7.79 | $8.07 | $7.93 | 8,245,560 |
| 2021-08-09 | $7.74 | $7.87 | $7.71 | $7.82 | $7.69 | 3,819,400 |
| 2021-08-06 | $7.76 | $7.88 | $7.66 | $7.79 | $7.66 | 5,800,840 |
| 2021-08-05 | $7.84 | $7.97 | $7.73 | $7.76 | $7.63 | 6,900,210 |
| 2021-08-04 | $7.71 | $8.05 | $7.71 | $7.93 | $7.80 | 11,432,200 |
| 2021-08-03 | $8.18 | $8.20 | $7.80 | $7.92 | $7.79 | 15,044,850 |
| 2021-08-02 | $7.53 | $8.15 | $7.40 | $8.02 | $7.89 | 16,822,480 |
| 2021-07-30 | $7.18 | $7.57 | $7.11 | $7.45 | $7.33 | 9,033,500 |
| 2021-07-29 | $7.02 | $7.25 | $7.00 | $7.22 | $7.10 | 5,686,800 |
| 2021-07-28 | $7.08 | $7.15 | $6.70 | $6.90 | $6.78 | 5,782,100 |
| 2021-07-27 | $7.30 | $7.39 | $7.12 | $7.13 | $7.01 | 5,393,270 |
| 2021-07-26 | $7.40 | $7.40 | $7.06 | $7.19 | $7.07 | 5,943,200 |
| 2021-07-23 | $7.40 | $7.51 | $7.28 | $7.41 | $7.29 | 7,468,470 |
| 2021-07-22 | $7.34 | $7.50 | $7.25 | $7.41 | $7.29 | 7,916,900 |
| 2021-07-21 | $7.17 | $7.24 | $7.15 | $7.23 | $7.11 | 3,616,850 |
| 2021-07-20 | $6.99 | $7.31 | $6.96 | $7.17 | $7.05 | 4,488,800 |
| 2021-07-19 | $7.00 | $7.08 | $6.95 | $7.07 | $6.95 | 2,993,700 |
| 2021-07-16 | $7.06 | $7.13 | $7.00 | $7.00 | $6.88 | 2,980,400 |
| 2021-07-15 | $7.10 | $7.13 | $6.92 | $7.06 | $6.94 | 4,316,500 |
| 2021-07-14 | $7.20 | $7.21 | $7.05 | $7.10 | $6.98 | 3,783,440 |
| 2021-07-13 | $7.28 | $7.28 | $7.11 | $7.20 | $7.08 | 4,286,800 |
| 2021-07-12 | $7.09 | $7.26 | $7.00 | $7.24 | $7.12 | 8,409,000 |
| 2021-07-09 | $6.82 | $7.08 | $6.73 | $7.04 | $6.92 | 7,676,240 |
| 2021-07-08 | $6.90 | $6.98 | $6.79 | $6.84 | $6.73 | 3,540,300 |
| 2021-07-07 | $6.88 | $6.90 | $6.79 | $6.89 | $6.77 | 3,764,180 |
| 2021-07-06 | $6.81 | $6.93 | $6.75 | $6.90 | $6.78 | 4,702,100 |
| 2021-07-05 | $6.58 | $6.81 | $6.58 | $6.81 | $6.70 | 4,461,290 |
| 2021-07-02 | $6.58 | $6.73 | $6.55 | $6.60 | $6.49 | 3,450,500 |
| 2021-07-01 | $6.81 | $6.85 | $6.58 | $6.62 | $6.51 | 4,980,500 |
| 2021-06-30 | $6.63 | $6.93 | $6.61 | $6.81 | $6.70 | 5,021,700 |
| 2021-06-29 | $6.77 | $6.83 | $6.60 | $6.63 | $6.52 | 4,297,070 |
| 2021-06-28 | $7.00 | $7.00 | $6.76 | $6.83 | $6.62 | 6,463,670 |
| 2021-06-25 | $6.94 | $7.04 | $6.87 | $7.00 | $6.78 | 7,402,680 |
| 2021-06-24 | $6.89 | $7.06 | $6.79 | $6.89 | $6.67 | 8,541,800 |
| 2021-06-23 | $6.84 | $6.96 | $6.79 | $6.85 | $6.63 | 6,795,640 |
| 2021-06-22 | $6.75 | $6.96 | $6.74 | $6.79 | $6.58 | 13,368,080 |
| 2021-06-21 | $6.37 | $7.03 | $6.35 | $6.91 | $6.69 | 19,187,740 |
| 2021-06-18 | $6.35 | $6.47 | $6.32 | $6.39 | $6.19 | 3,160,800 |
| 2021-06-17 | $6.40 | $6.60 | $6.34 | $6.46 | $6.26 | 5,054,100 |
| 2021-06-16 | $6.61 | $6.63 | $6.31 | $6.37 | $6.17 | 5,031,600 |
| 2021-06-15 | $6.52 | $6.70 | $6.48 | $6.61 | $6.40 | 5,387,800 |
| 2021-06-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2021-06-11 | $6.47 | $6.64 | $6.43 | $6.53 | $6.33 | 5,623,300 |
| 2021-06-10 | $6.49 | $6.50 | $6.38 | $6.42 | $6.22 | 2,141,300 |
| 2021-06-09 | $6.43 | $6.47 | $6.38 | $6.46 | $6.26 | 2,364,100 |
| 2021-06-08 | $6.32 | $6.43 | $6.29 | $6.43 | $6.23 | 2,654,000 |
| 2021-06-07 | $6.40 | $6.46 | $6.28 | $6.34 | $6.14 | 2,696,900 |
| 2021-06-04 | $6.32 | $6.44 | $6.32 | $6.39 | $6.19 | 3,131,010 |
| 2021-06-03 | $6.25 | $6.45 | $6.21 | $6.34 | $6.14 | 4,687,700 |
| 2021-06-02 | $6.32 | $6.34 | $6.22 | $6.25 | $6.05 | 2,217,500 |
| 2021-06-01 | $6.32 | $6.33 | $6.25 | $6.33 | $6.13 | 2,181,300 |
| 2021-05-31 | $6.35 | $6.35 | $6.23 | $6.32 | $6.12 | 2,259,000 |
| 2021-05-28 | $6.42 | $6.43 | $6.29 | $6.35 | $6.15 | 3,244,510 |
| 2021-05-27 | $6.32 | $6.44 | $6.30 | $6.42 | $6.22 | 3,547,000 |
| 2021-05-26 | $6.30 | $6.42 | $6.27 | $6.35 | $6.15 | 3,482,060 |
| 2021-05-25 | $6.33 | $6.41 | $6.27 | $6.33 | $6.13 | 3,304,500 |
| 2021-05-24 | $6.16 | $6.38 | $6.15 | $6.34 | $6.14 | 4,739,720 |
| 2021-05-21 | $6.20 | $6.24 | $6.13 | $6.18 | $5.99 | 2,994,900 |
| 2021-05-20 | $6.20 | $6.28 | $6.15 | $6.19 | $6.00 | 3,975,000 |
| 2021-05-19 | $6.36 | $6.36 | $6.20 | $6.21 | $6.02 | 2,782,300 |
| 2021-05-18 | $6.33 | $6.40 | $6.27 | $6.38 | $6.18 | 3,032,220 |
| 2021-05-17 | $6.63 | $6.67 | $6.29 | $6.35 | $6.15 | 5,756,680 |
| 2021-05-14 | $6.28 | $6.58 | $6.26 | $6.56 | $6.35 | 6,597,620 |
| 2021-05-13 | $6.34 | $6.40 | $6.22 | $6.31 | $6.11 | 3,338,100 |
| 2021-05-12 | $6.39 | $6.42 | $6.28 | $6.37 | $6.17 | 4,526,950 |
| 2021-05-11 | $6.17 | $6.47 | $6.13 | $6.41 | $6.21 | 6,963,850 |
| 2021-05-10 | $6.12 | $6.22 | $6.07 | $6.20 | $6.01 | 2,988,280 |
| 2021-05-07 | $6.22 | $6.22 | $6.10 | $6.13 | $5.94 | 3,089,600 |
| 2021-05-06 | $6.13 | $6.28 | $6.10 | $6.23 | $6.03 | 4,903,000 |
| 2021-05-05 | $6.15 | $6.15 | $6.15 | $6.15 | $5.96 | 0 |
| 2021-05-04 | $6.15 | $6.15 | $6.15 | $6.15 | $5.96 | 0 |
| 2021-04-30 | $6.05 | $6.18 | $6.05 | $6.15 | $5.96 | 4,785,000 |
| 2021-04-29 | $6.30 | $6.30 | $6.10 | $6.17 | $5.98 | 10,923,250 |
| 2021-04-28 | $5.75 | $6.30 | $5.75 | $6.30 | $6.10 | 7,186,240 |
| 2021-04-27 | $5.97 | $5.97 | $5.65 | $5.73 | $5.55 | 3,033,800 |
| 2021-04-26 | $5.91 | $5.99 | $5.90 | $5.92 | $5.73 | 1,064,300 |
| 2021-04-23 | $6.01 | $6.05 | $5.87 | $5.91 | $5.72 | 1,394,620 |
| 2021-04-22 | $5.96 | $6.06 | $5.91 | $6.02 | $5.83 | 2,035,100 |
| 2021-04-21 | $5.94 | $6.03 | $5.92 | $5.97 | $5.78 | 1,584,400 |
| 2021-04-20 | $6.02 | $6.08 | $5.97 | $5.98 | $5.79 | 2,740,600 |
| 2021-04-19 | $6.09 | $6.12 | $6.05 | $6.11 | $5.92 | 2,431,880 |
| 2021-04-16 | $5.94 | $6.07 | $5.87 | $6.04 | $5.85 | 1,683,600 |
| 2021-04-15 | $5.86 | $5.98 | $5.85 | $5.94 | $5.75 | 1,301,930 |
| 2021-04-14 | $5.83 | $5.92 | $5.79 | $5.89 | $5.71 | 1,160,200 |
| 2021-04-13 | $5.88 | $5.95 | $5.80 | $5.82 | $5.64 | 1,397,800 |
| 2021-04-12 | $5.98 | $5.98 | $5.86 | $5.91 | $5.72 | 1,143,800 |
| 2021-04-09 | $5.99 | $6.06 | $5.92 | $5.98 | $5.79 | 1,385,800 |
| 2021-04-08 | $6.06 | $6.08 | $6.00 | $6.02 | $5.83 | 1,813,120 |
| 2021-04-07 | $6.10 | $6.13 | $6.00 | $6.06 | $5.87 | 2,105,520 |
| 2021-04-06 | $5.97 | $6.13 | $5.97 | $6.10 | $5.91 | 2,615,130 |
| 2021-04-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.78 | 0 |
| 2021-04-02 | $5.90 | $6.00 | $5.90 | $5.97 | $5.78 | 1,070,900 |
| 2021-04-01 | $6.00 | $6.05 | $5.91 | $5.92 | $5.73 | 1,274,500 |
| 2021-03-31 | $5.76 | $6.04 | $5.75 | $6.02 | $5.83 | 2,168,650 |
| 2021-03-30 | $5.94 | $5.94 | $5.76 | $5.78 | $5.60 | 1,680,430 |
| 2021-03-29 | $6.07 | $6.07 | $5.88 | $5.93 | $5.74 | 1,880,880 |
| 2021-03-26 | $6.00 | $6.09 | $5.98 | $6.05 | $5.86 | 1,248,240 |
| 2021-03-25 | $5.98 | $6.03 | $5.96 | $6.00 | $5.81 | 1,261,700 |
| 2021-03-24 | $6.02 | $6.06 | $5.94 | $5.99 | $5.80 | 1,656,200 |
| 2021-03-23 | $6.13 | $6.13 | $5.95 | $5.98 | $5.79 | 2,247,100 |
| 2021-03-22 | $6.11 | $6.12 | $6.04 | $6.11 | $5.92 | 1,461,800 |
| 2021-03-19 | $6.00 | $6.15 | $5.97 | $6.06 | $5.87 | 1,643,670 |
| 2021-03-18 | $6.00 | $6.07 | $6.00 | $6.02 | $5.83 | 1,062,800 |
| 2021-03-17 | $6.01 | $6.09 | $5.98 | $6.03 | $5.84 | 1,590,300 |
| 2021-03-16 | $5.90 | $6.08 | $5.90 | $6.05 | $5.86 | 1,955,600 |
| 2021-03-15 | $5.85 | $5.95 | $5.81 | $5.90 | $5.71 | 1,238,460 |
| 2021-03-12 | $5.89 | $5.89 | $5.79 | $5.88 | $5.70 | 976,300 |
| 2021-03-11 | $5.81 | $5.89 | $5.75 | $5.88 | $5.70 | 1,273,530 |
| 2021-03-10 | $5.91 | $5.97 | $5.77 | $5.80 | $5.62 | 1,339,200 |
| 2021-03-09 | $5.93 | $6.05 | $5.76 | $5.90 | $5.71 | 2,009,900 |
| 2021-03-08 | $6.05 | $6.12 | $5.92 | $5.94 | $5.75 | 2,201,400 |
| 2021-03-05 | $5.92 | $6.03 | $5.92 | $5.99 | $5.80 | 1,233,830 |
| 2021-03-04 | $6.00 | $6.02 | $5.92 | $5.94 | $5.75 | 1,449,000 |
| 2021-03-03 | $5.88 | $6.03 | $5.88 | $6.00 | $5.81 | 1,929,200 |
| 2021-03-02 | $6.02 | $6.02 | $5.89 | $5.92 | $5.73 | 1,940,730 |
| 2021-03-01 | $6.07 | $6.09 | $5.96 | $6.01 | $5.82 | 1,933,090 |
| 2021-02-26 | $5.80 | $6.02 | $5.74 | $6.02 | $5.83 | 2,307,000 |
| 2021-02-25 | $5.88 | $5.90 | $5.82 | $5.83 | $5.65 | 1,045,700 |
| 2021-02-24 | $5.82 | $5.93 | $5.82 | $5.85 | $5.67 | 1,282,900 |
| 2021-02-23 | $5.88 | $5.92 | $5.78 | $5.82 | $5.64 | 1,283,360 |
| 2021-02-22 | $5.84 | $6.02 | $5.82 | $5.88 | $5.70 | 2,360,400 |
| 2021-02-19 | $5.69 | $5.86 | $5.64 | $5.84 | $5.66 | 1,601,310 |
| 2021-02-18 | $5.64 | $5.76 | $5.57 | $5.68 | $5.50 | 1,813,440 |
| 2021-02-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 0 |
| 2021-02-16 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 0 |
| 2021-02-15 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 0 |
| 2021-02-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 0 |
| 2021-02-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 0 |
| 2021-02-10 | $5.48 | $5.54 | $5.46 | $5.52 | $5.35 | 896,080 |
| 2021-02-09 | $5.38 | $5.55 | $5.35 | $5.49 | $5.32 | 809,650 |
| 2021-02-08 | $5.37 | $5.45 | $5.33 | $5.36 | $5.19 | 1,198,700 |
| 2021-02-05 | $5.41 | $5.49 | $5.33 | $5.37 | $5.20 | 1,065,800 |
| 2021-02-04 | $5.60 | $5.60 | $5.31 | $5.35 | $5.18 | 2,048,600 |
| 2021-02-03 | $5.74 | $5.74 | $5.55 | $5.57 | $5.40 | 1,735,400 |
| 2021-02-02 | $5.83 | $5.86 | $5.71 | $5.74 | $5.56 | 1,455,440 |
| 2021-02-01 | $5.84 | $5.90 | $5.70 | $5.83 | $5.65 | 1,686,700 |
| 2021-01-29 | $5.90 | $5.95 | $5.73 | $5.83 | $5.65 | 1,721,300 |
| 2021-01-28 | $5.80 | $5.95 | $5.69 | $5.88 | $5.70 | 1,869,900 |
| 2021-01-27 | $5.72 | $5.93 | $5.71 | $5.80 | $5.62 | 1,685,460 |
| 2021-01-26 | $5.74 | $5.82 | $5.68 | $5.74 | $5.56 | 1,436,980 |
| 2021-01-25 | $5.86 | $5.89 | $5.69 | $5.70 | $5.52 | 1,875,700 |
| 2021-01-22 | $6.02 | $6.05 | $5.82 | $5.89 | $5.71 | 2,661,410 |
| 2021-01-21 | $6.08 | $6.13 | $6.03 | $6.05 | $5.86 | 1,751,700 |
| 2021-01-20 | $6.07 | $6.17 | $6.02 | $6.07 | $5.88 | 1,443,500 |
| 2021-01-19 | $6.02 | $6.18 | $5.96 | $6.05 | $5.86 | 2,318,410 |
| 2021-01-18 | $5.86 | $6.09 | $5.83 | $6.02 | $5.83 | 2,330,500 |
| 2021-01-15 | $6.28 | $6.28 | $5.98 | $6.05 | $5.86 | 4,235,910 |
| 2021-01-14 | $5.60 | $5.94 | $5.53 | $5.81 | $5.63 | 2,398,890 |
| 2021-01-13 | $5.78 | $5.81 | $5.58 | $5.60 | $5.42 | 2,356,830 |
| 2021-01-12 | $5.62 | $5.87 | $5.62 | $5.78 | $5.60 | 1,835,300 |
| 2021-01-11 | $6.00 | $6.01 | $5.58 | $5.68 | $5.50 | 3,204,000 |
| 2021-01-08 | $5.85 | $6.17 | $5.65 | $5.99 | $5.80 | 2,693,230 |
| 2021-01-07 | $6.08 | $6.18 | $5.80 | $5.88 | $5.70 | 2,680,630 |
| 2021-01-06 | $6.18 | $6.19 | $6.06 | $6.08 | $5.89 | 1,457,400 |
| 2021-01-05 | $6.20 | $6.25 | $6.12 | $6.17 | $5.98 | 1,592,800 |
| 2021-01-04 | $6.14 | $6.26 | $6.10 | $6.23 | $6.03 | 1,984,460 |
| 2021-01-01 | $6.12 | $6.12 | $6.12 | $6.12 | $5.93 | 0 |
| 2020-12-31 | $6.06 | $6.19 | $6.06 | $6.12 | $5.93 | 2,034,800 |
| 2020-12-30 | $6.00 | $6.10 | $5.97 | $6.07 | $5.88 | 1,827,900 |
| 2020-12-29 | $5.96 | $6.08 | $5.94 | $6.00 | $5.81 | 1,325,590 |
| 2020-12-28 | $6.14 | $6.14 | $5.94 | $5.98 | $5.79 | 1,633,150 |
| 2020-12-25 | $6.01 | $6.17 | $6.01 | $6.11 | $5.92 | 1,754,190 |
| 2020-12-24 | $6.28 | $6.28 | $6.03 | $6.07 | $5.88 | 2,087,200 |
| 2020-12-23 | $6.23 | $6.33 | $6.18 | $6.28 | $6.08 | 1,489,900 |
| 2020-12-22 | $6.36 | $6.38 | $6.17 | $6.18 | $5.99 | 2,586,700 |
| 2020-12-21 | $6.30 | $6.39 | $6.25 | $6.37 | $6.17 | 1,697,490 |
| 2020-12-18 | $6.48 | $6.52 | $6.28 | $6.28 | $6.08 | 1,840,300 |
| 2020-12-17 | $6.48 | $6.54 | $6.29 | $6.52 | $6.32 | 1,856,300 |
| 2020-12-16 | $6.52 | $6.54 | $6.48 | $6.49 | $6.29 | 906,000 |
| 2020-12-15 | $6.53 | $6.56 | $6.46 | $6.51 | $6.31 | 764,770 |
| 2020-12-14 | $6.58 | $6.58 | $6.45 | $6.54 | $6.33 | 1,065,890 |
| 2020-12-11 | $6.67 | $6.67 | $6.43 | $6.46 | $6.26 | 1,634,900 |
| 2020-12-10 | $6.59 | $6.71 | $6.50 | $6.66 | $6.45 | 2,470,800 |
| 2020-12-09 | $6.77 | $6.77 | $6.60 | $6.60 | $6.39 | 2,545,770 |
| 2020-12-08 | $6.84 | $6.86 | $6.76 | $6.77 | $6.56 | 2,252,900 |
| 2020-12-07 | $6.96 | $6.96 | $6.85 | $6.86 | $6.64 | 1,319,600 |
| 2020-12-04 | $6.92 | $6.99 | $6.90 | $6.97 | $6.75 | 1,511,290 |
| 2020-12-03 | $7.03 | $7.04 | $6.92 | $6.93 | $6.71 | 2,042,500 |
| 2020-12-02 | $6.95 | $7.01 | $6.91 | $7.01 | $6.79 | 2,158,100 |
| 2020-12-01 | $6.84 | $6.95 | $6.81 | $6.93 | $6.71 | 1,625,170 |
| 2020-11-30 | $6.80 | $6.91 | $6.78 | $6.86 | $6.64 | 2,250,470 |
| 2020-11-27 | $6.91 | $6.94 | $6.78 | $6.81 | $6.60 | 2,397,000 |
| 2020-11-26 | $6.91 | $6.97 | $6.85 | $6.88 | $6.66 | 1,848,400 |
| 2020-11-25 | $7.01 | $7.04 | $6.89 | $6.91 | $6.69 | 2,421,900 |
| 2020-11-24 | $7.03 | $7.04 | $6.99 | $7.02 | $6.80 | 1,526,400 |
| 2020-11-23 | $7.03 | $7.07 | $6.97 | $7.02 | $6.80 | 2,119,400 |
| 2020-11-20 | $6.95 | $7.08 | $6.90 | $7.04 | $6.82 | 3,417,100 |
| 2020-11-19 | $6.94 | $6.95 | $6.87 | $6.92 | $6.70 | 1,810,240 |
| 2020-11-18 | $6.88 | $6.98 | $6.84 | $6.93 | $6.71 | 2,752,200 |
| 2020-11-17 | $6.92 | $6.93 | $6.83 | $6.88 | $6.66 | 1,848,600 |
| 2020-11-16 | $6.84 | $6.93 | $6.84 | $6.92 | $6.70 | 2,355,000 |
| 2020-11-13 | $6.86 | $6.90 | $6.80 | $6.84 | $6.63 | 2,865,700 |
| 2020-11-12 | $6.85 | $6.92 | $6.81 | $6.91 | $6.69 | 2,846,400 |
| 2020-11-11 | $7.04 | $7.05 | $6.82 | $6.86 | $6.64 | 3,929,500 |
| 2020-11-10 | $7.20 | $7.20 | $6.98 | $7.03 | $6.81 | 5,511,200 |
| 2020-11-09 | $7.18 | $7.31 | $7.16 | $7.20 | $6.97 | 5,327,800 |
| 2020-11-06 | $7.36 | $7.38 | $7.12 | $7.19 | $6.96 | 4,489,600 |
| 2020-11-05 | $7.21 | $7.42 | $7.21 | $7.37 | $7.14 | 4,431,900 |
| 2020-11-04 | $7.45 | $7.45 | $7.16 | $7.20 | $6.97 | 5,494,000 |
| 2020-11-03 | $7.39 | $7.46 | $7.31 | $7.45 | $7.22 | 4,220,600 |
| 2020-11-02 | $7.30 | $7.49 | $7.17 | $7.39 | $7.16 | 5,311,560 |
| 2020-10-30 | $7.60 | $7.66 | $7.25 | $7.29 | $7.06 | 6,445,600 |
| 2020-10-29 | $7.63 | $7.74 | $7.55 | $7.61 | $7.37 | 6,304,900 |
| 2020-10-28 | $7.67 | $7.84 | $7.52 | $7.75 | $7.51 | 8,835,400 |
| 2020-10-27 | $7.72 | $7.81 | $7.59 | $7.72 | $7.48 | 6,454,800 |
| 2020-10-26 | $7.34 | $7.86 | $7.15 | $7.74 | $7.50 | 14,124,340 |
| 2020-10-23 | $7.50 | $7.58 | $7.31 | $7.34 | $7.11 | 5,303,170 |
| 2020-10-22 | $7.75 | $7.75 | $7.49 | $7.54 | $7.30 | 5,450,280 |
| 2020-10-21 | $7.94 | $8.00 | $7.57 | $7.63 | $7.39 | 9,045,750 |
| 2020-10-20 | $7.70 | $7.93 | $7.58 | $7.84 | $7.59 | 10,532,910 |
| 2020-10-19 | $7.48 | $7.81 | $7.44 | $7.77 | $7.53 | 10,086,000 |
| 2020-10-16 | $7.62 | $7.66 | $7.40 | $7.49 | $7.25 | 6,372,740 |
| 2020-10-15 | $7.49 | $7.70 | $7.35 | $7.62 | $7.38 | 7,675,300 |
| 2020-10-14 | $7.48 | $7.65 | $7.42 | $7.45 | $7.22 | 5,346,000 |
| 2020-10-13 | $7.44 | $7.54 | $7.37 | $7.50 | $7.26 | 4,156,400 |
| 2020-10-12 | $7.37 | $7.52 | $7.31 | $7.46 | $7.23 | 4,809,380 |
| 2020-10-09 | $7.13 | $7.30 | $7.13 | $7.30 | $7.07 | 2,997,770 |
| 2020-10-08 | $7.09 | $7.09 | $7.09 | $7.09 | $6.87 | 0 |
| 2020-10-07 | $7.09 | $7.09 | $7.09 | $7.09 | $6.87 | 0 |
| 2020-10-06 | $7.09 | $7.09 | $7.09 | $7.09 | $6.87 | 0 |
| 2020-10-05 | $7.09 | $7.09 | $7.09 | $7.09 | $6.87 | 0 |
| 2020-10-02 | $7.09 | $7.09 | $7.09 | $7.09 | $6.87 | 0 |
| 2020-10-01 | $7.09 | $7.09 | $7.09 | $7.09 | $6.87 | 0 |
| 2020-09-30 | $7.06 | $7.11 | $6.97 | $7.09 | $6.87 | 3,023,370 |
| 2020-09-29 | $6.92 | $7.05 | $6.86 | $6.98 | $6.76 | 2,598,920 |
| 2020-09-28 | $7.33 | $7.34 | $6.88 | $6.90 | $6.68 | 4,264,200 |
| 2020-09-25 | $7.25 | $7.35 | $7.14 | $7.27 | $7.04 | 3,063,140 |
| 2020-09-24 | $7.34 | $7.35 | $7.19 | $7.23 | $7.00 | 3,846,800 |
| 2020-09-23 | $7.41 | $7.49 | $7.32 | $7.38 | $7.15 | 3,563,000 |
| 2020-09-22 | $7.45 | $7.53 | $7.28 | $7.34 | $7.11 | 4,626,850 |
| 2020-09-21 | $7.48 | $7.61 | $7.42 | $7.48 | $7.25 | 5,919,820 |
| 2020-09-18 | $7.28 | $7.53 | $7.28 | $7.49 | $7.25 | 9,012,100 |
| 2020-09-17 | $7.27 | $7.37 | $7.16 | $7.33 | $7.10 | 4,972,610 |
| 2020-09-16 | $7.21 | $7.35 | $7.19 | $7.23 | $7.00 | 3,637,500 |
| 2020-09-15 | $7.35 | $7.35 | $7.12 | $7.28 | $7.05 | 5,836,410 |
| 2020-09-14 | $6.87 | $7.36 | $6.80 | $7.19 | $6.96 | 7,603,220 |
| 2020-09-11 | $6.63 | $6.83 | $6.62 | $6.79 | $6.58 | 2,952,750 |
| 2020-09-10 | $7.17 | $7.23 | $6.63 | $6.66 | $6.45 | 6,687,910 |
| 2020-09-09 | $7.20 | $7.31 | $7.12 | $7.16 | $6.94 | 5,678,300 |
| 2020-09-08 | $7.15 | $7.29 | $7.05 | $7.27 | $7.04 | 3,989,340 |
| 2020-09-07 | $7.22 | $7.35 | $7.07 | $7.10 | $6.88 | 5,149,510 |
| 2020-09-04 | $7.10 | $7.29 | $7.02 | $7.25 | $7.02 | 4,253,640 |
| 2020-09-03 | $7.37 | $7.40 | $7.11 | $7.17 | $6.94 | 4,817,520 |
| 2020-09-02 | $7.28 | $7.40 | $7.24 | $7.35 | $7.12 | 6,737,400 |
| 2020-09-01 | $7.23 | $7.31 | $7.14 | $7.28 | $7.05 | 5,111,350 |
| 2020-08-31 | $7.12 | $7.24 | $7.11 | $7.23 | $7.00 | 6,423,030 |
| 2020-08-28 | $7.03 | $7.13 | $6.95 | $7.11 | $6.89 | 3,551,100 |
| 2020-08-27 | $6.93 | $7.10 | $6.93 | $7.08 | $6.86 | 3,409,610 |
| 2020-08-26 | $7.12 | $7.13 | $6.91 | $6.98 | $6.76 | 4,090,400 |
| 2020-08-25 | $7.07 | $7.14 | $7.02 | $7.12 | $6.90 | 3,741,210 |
| 2020-08-24 | $6.91 | $7.13 | $6.80 | $7.08 | $6.86 | 5,121,030 |
| 2020-08-21 | $6.91 | $7.06 | $6.84 | $6.91 | $6.69 | 5,050,330 |
| 2020-08-20 | $6.86 | $6.96 | $6.78 | $6.89 | $6.67 | 4,618,320 |
| 2020-08-19 | $7.15 | $7.21 | $7.04 | $7.07 | $6.85 | 4,409,970 |
| 2020-08-18 | $7.17 | $7.25 | $7.15 | $7.18 | $6.95 | 5,069,170 |
| 2020-08-17 | $7.04 | $7.20 | $7.04 | $7.18 | $6.95 | 5,100,920 |
| 2020-08-14 | $6.93 | $7.05 | $6.92 | $7.04 | $6.82 | 3,700,800 |
| 2020-08-13 | $6.92 | $7.03 | $6.88 | $6.89 | $6.67 | 4,523,000 |
| 2020-08-12 | $6.99 | $7.01 | $6.72 | $6.89 | $6.67 | 5,641,500 |
| 2020-08-11 | $7.18 | $7.20 | $6.92 | $6.96 | $6.74 | 6,574,210 |
| 2020-08-10 | $7.11 | $7.23 | $7.05 | $7.20 | $6.97 | 5,089,370 |
| 2020-08-07 | $7.33 | $7.37 | $7.06 | $7.11 | $6.89 | 7,888,720 |
| 2020-08-06 | $7.45 | $7.53 | $7.20 | $7.37 | $7.14 | 8,500,070 |
| 2020-08-05 | $7.39 | $7.56 | $7.30 | $7.45 | $7.22 | 8,170,870 |
| 2020-08-04 | $7.56 | $7.62 | $7.28 | $7.35 | $7.12 | 13,908,630 |
| 2020-08-03 | $7.41 | $7.67 | $7.34 | $7.62 | $7.38 | 18,636,190 |
| 2020-07-31 | $7.26 | $7.35 | $7.01 | $7.34 | $7.11 | 14,505,010 |
| 2020-07-30 | $7.52 | $7.52 | $7.26 | $7.30 | $7.07 | 11,682,840 |
| 2020-07-29 | $7.29 | $7.56 | $7.20 | $7.54 | $7.30 | 14,080,050 |
| 2020-07-28 | $7.43 | $7.55 | $7.23 | $7.35 | $7.12 | 15,183,790 |
| 2020-07-27 | $7.70 | $7.72 | $7.33 | $7.45 | $7.22 | 23,186,950 |
| 2020-07-24 | $7.91 | $8.42 | $7.71 | $8.06 | $7.81 | 45,493,180 |
| 2020-07-23 | $6.84 | $7.65 | $6.81 | $7.65 | $7.41 | 20,634,510 |
| 2020-07-22 | $7.22 | $7.22 | $6.93 | $6.95 | $6.73 | 18,962,510 |
| 2020-07-21 | $6.76 | $6.85 | $6.68 | $6.78 | $6.57 | 3,694,230 |
| 2020-07-20 | $6.49 | $6.75 | $6.49 | $6.75 | $6.54 | 4,441,110 |
| 2020-07-17 | $6.42 | $6.53 | $6.34 | $6.45 | $6.25 | 2,907,970 |
| 2020-07-16 | $6.64 | $6.77 | $6.37 | $6.40 | $6.20 | 4,559,570 |
| 2020-07-15 | $6.83 | $6.87 | $6.60 | $6.63 | $6.42 | 4,402,950 |
| 2020-07-14 | $6.90 | $6.95 | $6.67 | $6.80 | $6.59 | 5,958,430 |
| 2020-07-13 | $6.57 | $6.91 | $6.57 | $6.91 | $6.69 | 6,906,530 |
| 2020-07-10 | $6.78 | $6.82 | $6.58 | $6.58 | $6.37 | 6,422,720 |
| 2020-07-09 | $6.51 | $6.83 | $6.47 | $6.79 | $6.58 | 7,482,190 |
| 2020-07-08 | $6.42 | $6.53 | $6.37 | $6.53 | $6.33 | 6,750,970 |
| 2020-07-07 | $6.38 | $6.47 | $6.31 | $6.45 | $6.25 | 7,386,240 |
| 2020-07-06 | $6.11 | $6.32 | $6.10 | $6.32 | $6.12 | 8,990,250 |
| 2020-07-03 | $6.11 | $6.14 | $6.07 | $6.11 | $5.92 | 5,926,900 |
| 2020-07-02 | $6.00 | $6.11 | $6.00 | $6.08 | $5.89 | 2,442,200 |
| 2020-07-01 | $6.11 | $6.11 | $5.98 | $6.02 | $5.83 | 1,873,690 |
| 2020-06-30 | $6.05 | $6.11 | $5.98 | $6.08 | $5.89 | 1,621,040 |
| 2020-06-29 | $6.06 | $6.06 | $5.92 | $5.98 | $5.79 | 1,500,840 |
| 2020-06-26 | $6.07 | $6.07 | $6.07 | $6.07 | $5.88 | 0 |
| 2020-06-25 | $6.07 | $6.07 | $6.07 | $6.07 | $5.88 | 0 |
| 2020-06-24 | $6.13 | $6.18 | $6.02 | $6.07 | $5.88 | 1,673,000 |
| 2020-06-23 | $6.22 | $6.23 | $6.08 | $6.11 | $5.92 | 1,699,210 |
| 2020-06-22 | $6.01 | $6.20 | $6.01 | $6.19 | $6.00 | 2,627,260 |
| 2020-06-19 | $6.06 | $6.10 | $6.01 | $6.05 | $5.86 | 2,065,430 |
| 2020-06-18 | $5.95 | $6.08 | $5.94 | $6.06 | $5.87 | 2,148,020 |
| 2020-06-17 | $6.22 | $6.28 | $5.90 | $6.00 | $5.81 | 5,243,130 |
| 2020-06-16 | $6.29 | $6.34 | $6.22 | $6.29 | $6.09 | 1,457,500 |
| 2020-06-15 | $6.35 | $6.47 | $6.24 | $6.26 | $6.06 | 1,776,000 |
| 2020-06-12 | $6.32 | $6.53 | $6.32 | $6.47 | $6.27 | 1,698,900 |
| 2020-06-11 | $6.58 | $6.61 | $6.44 | $6.45 | $6.25 | 2,010,050 |
| 2020-06-10 | $6.40 | $6.60 | $6.32 | $6.59 | $6.38 | 3,097,450 |
| 2020-06-09 | $6.33 | $6.48 | $6.26 | $6.48 | $6.28 | 1,953,590 |
| 2020-06-08 | $6.34 | $6.44 | $6.30 | $6.33 | $6.13 | 1,131,920 |
| 2020-06-05 | $6.46 | $6.57 | $6.33 | $6.33 | $6.13 | 1,999,560 |
| 2020-06-04 | $6.52 | $6.60 | $6.43 | $6.48 | $6.28 | 2,107,570 |
| 2020-06-03 | $6.52 | $6.78 | $6.48 | $6.53 | $6.33 | 4,555,950 |
| 2020-06-02 | $6.49 | $6.57 | $6.46 | $6.52 | $6.32 | 2,025,490 |
| 2020-06-01 | $6.46 | $6.55 | $6.37 | $6.52 | $6.32 | 2,075,130 |
| 2020-05-29 | $6.31 | $6.58 | $6.31 | $6.45 | $6.25 | 1,962,000 |
| 2020-05-28 | $6.39 | $6.43 | $6.27 | $6.39 | $6.19 | 2,201,200 |
| 2020-05-27 | $6.29 | $6.42 | $6.28 | $6.39 | $6.19 | 1,443,200 |
| 2020-05-26 | $6.28 | $6.34 | $6.24 | $6.29 | $6.09 | 1,073,310 |
| 2020-05-25 | $6.06 | $6.28 | $6.06 | $6.26 | $6.06 | 1,581,760 |
| 2020-05-22 | $6.28 | $6.28 | $6.09 | $6.10 | $5.91 | 1,561,500 |
| 2020-05-21 | $6.36 | $6.40 | $6.21 | $6.30 | $6.10 | 2,506,190 |
| 2020-05-20 | $6.24 | $6.43 | $6.24 | $6.42 | $6.22 | 2,715,060 |
| 2020-05-19 | $6.25 | $6.32 | $6.15 | $6.30 | $6.10 | 1,611,700 |
| 2020-05-18 | $6.23 | $6.33 | $6.15 | $6.26 | $6.06 | 1,529,980 |
| 2020-05-15 | $6.19 | $6.29 | $6.17 | $6.24 | $6.04 | 1,392,940 |
| 2020-05-14 | $6.25 | $6.25 | $6.13 | $6.19 | $6.00 | 1,461,100 |
| 2020-05-13 | $6.10 | $6.30 | $6.10 | $6.26 | $6.06 | 2,319,490 |
| 2020-05-12 | $6.02 | $6.23 | $5.99 | $6.17 | $5.98 | 3,281,530 |
| 2020-05-11 | $5.99 | $6.06 | $5.93 | $6.01 | $5.82 | 1,287,290 |
| 2020-05-08 | $5.88 | $6.01 | $5.88 | $5.98 | $5.79 | 1,530,360 |
| 2020-05-07 | $5.94 | $6.09 | $5.85 | $5.90 | $5.71 | 1,904,800 |
| 2020-05-06 | $5.83 | $5.95 | $5.76 | $5.95 | $5.76 | 1,404,600 |
| 2020-05-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 0 |
| 2020-05-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 0 |
| 2020-05-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 0 |
| 2020-04-30 | $5.63 | $5.99 | $5.63 | $5.85 | $5.67 | 2,195,300 |
| 2020-04-29 | $5.45 | $5.76 | $5.45 | $5.63 | $5.45 | 1,373,500 |
| 2020-04-28 | $5.65 | $5.75 | $5.30 | $5.46 | $5.29 | 1,477,400 |
| 2020-04-27 | $5.86 | $5.89 | $5.67 | $5.67 | $5.49 | 1,432,700 |
| 2020-04-24 | $5.77 | $5.93 | $5.75 | $5.87 | $5.69 | 1,920,100 |
| 2020-04-23 | $5.76 | $5.81 | $5.73 | $5.77 | $5.59 | 1,022,200 |
| 2020-04-22 | $5.70 | $5.78 | $5.63 | $5.76 | $5.58 | 1,002,200 |
| 2020-04-21 | $5.73 | $5.79 | $5.68 | $5.70 | $5.52 | 1,048,800 |
| 2020-04-20 | $5.76 | $5.85 | $5.68 | $5.73 | $5.55 | 1,217,200 |
| 2020-04-17 | $5.84 | $5.86 | $5.74 | $5.75 | $5.57 | 951,000 |
| 2020-04-16 | $5.80 | $5.83 | $5.71 | $5.81 | $5.63 | 977,400 |
| 2020-04-15 | $5.86 | $5.88 | $5.77 | $5.80 | $5.62 | 1,299,900 |
| 2020-04-14 | $5.82 | $5.88 | $5.78 | $5.88 | $5.70 | 916,300 |
| 2020-04-13 | $5.86 | $5.94 | $5.75 | $5.82 | $5.64 | 1,557,800 |
| 2020-04-10 | $6.05 | $6.11 | $5.90 | $5.94 | $5.75 | 1,617,300 |
| 2020-04-09 | $5.99 | $6.12 | $5.99 | $6.05 | $5.86 | 1,559,100 |
| 2020-04-08 | $5.89 | $6.03 | $5.89 | $6.01 | $5.82 | 1,367,100 |
| 2020-04-07 | $5.92 | $5.96 | $5.87 | $5.94 | $5.75 | 1,807,800 |
| 2020-04-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.60 | 0 |
| 2020-04-03 | $5.93 | $5.93 | $5.73 | $5.78 | $5.60 | 1,321,100 |
| 2020-04-02 | $5.75 | $5.90 | $5.70 | $5.90 | $5.71 | 1,389,010 |
| 2020-04-01 | $5.87 | $5.94 | $5.80 | $5.82 | $5.64 | 2,952,550 |
| 2020-03-31 | $5.98 | $6.03 | $5.81 | $5.92 | $5.73 | 3,063,300 |
| 2020-03-30 | $6.19 | $6.19 | $5.89 | $5.90 | $5.71 | 3,958,800 |
| 2020-03-27 | $6.64 | $6.66 | $6.30 | $6.30 | $6.10 | 4,348,770 |
| 2020-03-26 | $6.74 | $6.81 | $6.50 | $6.55 | $6.34 | 5,257,910 |
| 2020-03-25 | $6.78 | $6.92 | $6.68 | $6.86 | $6.64 | 6,784,670 |
| 2020-03-24 | $6.66 | $6.83 | $6.38 | $6.74 | $6.53 | 6,727,340 |
| 2020-03-23 | $6.68 | $7.02 | $6.60 | $6.60 | $6.39 | 6,562,740 |
| 2020-03-20 | $6.83 | $6.85 | $6.66 | $6.83 | $6.62 | 6,369,400 |
| 2020-03-19 | $6.41 | $6.85 | $6.39 | $6.84 | $6.63 | 9,623,180 |
| 2020-03-18 | $6.53 | $6.88 | $6.38 | $6.45 | $6.25 | 7,007,670 |
| 2020-03-17 | $6.30 | $6.53 | $6.08 | $6.53 | $6.33 | 5,110,220 |
| 2020-03-16 | $6.68 | $6.73 | $6.17 | $6.24 | $6.04 | 5,748,390 |
| 2020-03-13 | $6.13 | $6.67 | $6.13 | $6.64 | $6.43 | 5,689,080 |
| 2020-03-12 | $6.61 | $6.90 | $6.40 | $6.50 | $6.30 | 6,110,470 |
| 2020-03-11 | $6.55 | $6.96 | $6.49 | $6.64 | $6.43 | 10,078,720 |
| 2020-03-10 | $6.15 | $6.50 | $6.02 | $6.49 | $6.29 | 5,882,030 |
| 2020-03-09 | $6.45 | $6.79 | $6.37 | $6.37 | $6.17 | 10,287,370 |
| 2020-03-06 | $6.35 | $6.48 | $6.26 | $6.40 | $6.20 | 6,496,900 |
| 2020-03-05 | $6.23 | $6.51 | $6.20 | $6.47 | $6.27 | 9,391,860 |
| 2020-03-04 | $6.30 | $6.53 | $6.17 | $6.20 | $6.01 | 12,719,600 |
| 2020-03-03 | $6.15 | $6.40 | $6.15 | $6.40 | $6.20 | 12,908,250 |
| 2020-03-02 | $5.71 | $5.85 | $5.68 | $5.82 | $5.64 | 1,910,840 |
| 2020-02-28 | $5.92 | $5.95 | $5.63 | $5.63 | $5.45 | 2,799,400 |
| 2020-02-27 | $6.03 | $6.08 | $5.95 | $6.02 | $5.83 | 2,357,600 |
| 2020-02-26 | $5.96 | $6.12 | $5.88 | $5.99 | $5.80 | 3,155,980 |
| 2020-02-25 | $5.99 | $6.09 | $5.78 | $6.02 | $5.83 | 4,205,240 |
| 2020-02-24 | $6.10 | $6.13 | $5.98 | $6.12 | $5.93 | 3,747,450 |
| 2020-02-21 | $6.14 | $6.14 | $6.01 | $6.10 | $5.91 | 3,268,600 |
| 2020-02-20 | $5.91 | $6.13 | $5.91 | $6.08 | $5.89 | 2,777,570 |
| 2020-02-19 | $5.85 | $6.03 | $5.85 | $5.93 | $5.74 | 2,306,100 |
| 2020-02-18 | $5.75 | $5.96 | $5.73 | $5.90 | $5.71 | 2,136,700 |
| 2020-02-17 | $5.53 | $5.75 | $5.53 | $5.74 | $5.56 | 1,878,730 |
| 2020-02-14 | $5.62 | $5.62 | $5.50 | $5.54 | $5.37 | 1,145,730 |
| 2020-02-13 | $5.66 | $5.73 | $5.40 | $5.58 | $5.40 | 1,778,110 |
| 2020-02-12 | $5.61 | $5.72 | $5.58 | $5.66 | $5.48 | 1,419,640 |
| 2020-02-11 | $5.67 | $5.70 | $5.60 | $5.60 | $5.42 | 1,059,200 |
| 2020-02-10 | $5.49 | $5.67 | $5.49 | $5.67 | $5.49 | 1,548,110 |
| 2020-02-07 | $5.53 | $5.56 | $5.45 | $5.52 | $5.35 | 1,400,310 |
| 2020-02-06 | $5.41 | $5.54 | $5.34 | $5.53 | $5.36 | 1,774,670 |
| 2020-02-05 | $5.26 | $5.44 | $5.26 | $5.41 | $5.24 | 1,832,700 |
| 2020-02-04 | $4.88 | $5.39 | $4.88 | $5.24 | $5.08 | 2,532,910 |
| 2020-02-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.23 | 1,086,800 |
| 2020-01-31 | $6.00 | $6.00 | $6.00 | $6.00 | $5.81 | 0 |
| 2020-01-30 | $6.00 | $6.00 | $6.00 | $6.00 | $5.81 | 0 |
| 2020-01-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.81 | 0 |
| 2020-01-28 | $6.00 | $6.00 | $6.00 | $6.00 | $5.81 | 0 |
| 2020-01-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.81 | 0 |
| 2020-01-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.81 | 0 |
| 2020-01-23 | $6.19 | $6.19 | $5.90 | $6.00 | $5.81 | 1,727,410 |
| 2020-01-22 | $6.23 | $6.23 | $6.09 | $6.19 | $6.00 | 1,540,220 |
| 2020-01-21 | $6.36 | $6.36 | $6.22 | $6.23 | $6.03 | 1,187,700 |
| 2020-01-20 | $6.29 | $6.35 | $6.25 | $6.35 | $6.15 | 1,029,800 |
| 2020-01-17 | $6.25 | $6.35 | $6.25 | $6.29 | $6.09 | 974,520 |
| 2020-01-16 | $6.34 | $6.36 | $6.24 | $6.25 | $6.05 | 1,463,630 |
| 2020-01-15 | $6.42 | $6.45 | $6.31 | $6.34 | $6.14 | 1,735,000 |
| 2020-01-14 | $6.46 | $6.50 | $6.42 | $6.46 | $6.26 | 1,707,260 |
| 2020-01-13 | $6.47 | $6.47 | $6.37 | $6.45 | $6.25 | 1,132,560 |
| 2020-01-10 | $6.46 | $6.48 | $6.40 | $6.46 | $6.26 | 1,622,870 |
| 2020-01-09 | $6.42 | $6.48 | $6.41 | $6.46 | $6.26 | 2,306,620 |
| 2020-01-08 | $6.51 | $6.56 | $6.37 | $6.37 | $6.17 | 2,503,830 |
| 2020-01-07 | $6.49 | $6.56 | $6.48 | $6.56 | $6.35 | 2,940,460 |
| 2020-01-06 | $6.47 | $6.54 | $6.41 | $6.49 | $6.29 | 2,797,990 |
| 2020-01-03 | $6.52 | $6.53 | $6.44 | $6.51 | $6.31 | 2,607,600 |
| 2020-01-02 | $6.41 | $6.52 | $6.39 | $6.52 | $6.32 | 3,309,700 |
| 2020-01-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.19 | 0 |
| 2019-12-31 | $6.37 | $6.40 | $6.32 | $6.39 | $6.19 | 2,218,480 |
| 2019-12-30 | $6.42 | $6.42 | $6.27 | $6.35 | $6.15 | 2,916,000 |
| 2019-12-27 | $6.52 | $6.60 | $6.43 | $6.44 | $6.24 | 5,097,160 |
| 2019-12-26 | $6.46 | $6.56 | $6.45 | $6.53 | $6.33 | 5,959,820 |
| 2019-12-25 | $6.47 | $6.63 | $6.47 | $6.58 | $6.37 | 8,294,230 |
| 2019-12-24 | $7.15 | $7.29 | $6.67 | $6.73 | $6.52 | 18,300,270 |
| 2019-12-23 | $6.32 | $6.96 | $6.32 | $6.96 | $6.74 | 12,198,280 |
| 2019-12-20 | $6.30 | $6.36 | $6.27 | $6.33 | $6.13 | 1,328,140 |
| 2019-12-19 | $6.30 | $6.33 | $6.25 | $6.30 | $6.10 | 1,277,850 |
| 2019-12-18 | $6.22 | $6.34 | $6.22 | $6.32 | $6.12 | 2,044,900 |
| 2019-12-17 | $6.17 | $6.26 | $6.13 | $6.22 | $6.02 | 1,540,440 |
| 2019-12-16 | $6.10 | $6.19 | $6.05 | $6.15 | $5.96 | 1,382,110 |
| 2019-12-13 | $6.02 | $6.14 | $6.01 | $6.12 | $5.93 | 895,260 |
| 2019-12-12 | $6.10 | $6.13 | $6.02 | $6.02 | $5.83 | 592,300 |
| 2019-12-11 | $6.11 | $6.17 | $6.10 | $6.12 | $5.93 | 567,250 |
| 2019-12-10 | $6.02 | $6.16 | $6.00 | $6.11 | $5.92 | 853,660 |
| 2019-12-09 | $6.07 | $6.11 | $6.03 | $6.06 | $5.87 | 796,660 |
| 2019-12-06 | $6.01 | $6.07 | $5.98 | $6.07 | $5.88 | 735,620 |
| 2019-12-05 | $6.03 | $6.06 | $5.96 | $6.01 | $5.82 | 857,700 |
| 2019-12-04 | $5.99 | $6.06 | $5.95 | $6.03 | $5.84 | 589,120 |
| 2019-12-03 | $5.91 | $6.03 | $5.88 | $6.02 | $5.83 | 1,065,900 |
| 2019-12-02 | $5.91 | $5.94 | $5.88 | $5.93 | $5.74 | 783,540 |
| 2019-11-29 | $5.88 | $5.92 | $5.81 | $5.91 | $5.72 | 584,800 |
| 2019-11-28 | $5.85 | $5.89 | $5.83 | $5.88 | $5.70 | 530,010 |
| 2019-11-27 | $5.84 | $5.88 | $5.84 | $5.85 | $5.67 | 504,500 |
| 2019-11-26 | $5.92 | $5.92 | $5.80 | $5.86 | $5.68 | 566,860 |
| 2019-11-25 | $5.87 | $5.91 | $5.82 | $5.89 | $5.71 | 406,200 |
| 2019-11-22 | $5.93 | $5.98 | $5.82 | $5.87 | $5.69 | 694,960 |
| 2019-11-21 | $5.97 | $5.98 | $5.89 | $5.92 | $5.73 | 780,390 |
| 2019-11-20 | $5.97 | $6.01 | $5.93 | $6.00 | $5.81 | 515,270 |
| 2019-11-19 | $5.88 | $6.00 | $5.84 | $5.99 | $5.80 | 756,800 |
| 2019-11-18 | $5.88 | $5.89 | $5.80 | $5.85 | $5.67 | 531,840 |
| 2019-11-15 | $5.94 | $5.97 | $5.86 | $5.87 | $5.69 | 528,880 |
| 2019-11-14 | $5.96 | $5.99 | $5.92 | $5.96 | $5.77 | 510,400 |
| 2019-11-13 | $5.91 | $5.96 | $5.90 | $5.94 | $5.75 | 390,900 |
| 2019-11-12 | $6.05 | $6.05 | $5.88 | $5.96 | $5.77 | 665,800 |
| 2019-11-11 | $6.11 | $6.11 | $5.86 | $5.91 | $5.72 | 1,238,700 |
| 2019-11-08 | $6.17 | $6.22 | $6.06 | $6.10 | $5.91 | 1,081,370 |
| 2019-11-07 | $6.17 | $6.18 | $6.05 | $6.18 | $5.99 | 1,110,170 |
| 2019-11-06 | $6.14 | $6.19 | $6.08 | $6.10 | $5.91 | 830,300 |
| 2019-11-05 | $6.17 | $6.23 | $6.12 | $6.19 | $6.00 | 906,200 |
| 2019-11-04 | $6.24 | $6.25 | $6.15 | $6.17 | $5.98 | 632,500 |
| 2019-11-01 | $6.09 | $6.21 | $6.08 | $6.19 | $6.00 | 629,600 |
| 2019-10-31 | $6.14 | $6.20 | $6.09 | $6.10 | $5.91 | 607,500 |
| 2019-10-30 | $6.25 | $6.30 | $6.06 | $6.14 | $5.95 | 1,277,560 |
| 2019-10-29 | $6.44 | $6.44 | $6.27 | $6.27 | $6.07 | 984,110 |
| 2019-10-28 | $6.36 | $6.45 | $6.33 | $6.44 | $6.24 | 1,462,900 |
| 2019-10-25 | $6.29 | $6.33 | $6.24 | $6.33 | $6.13 | 570,900 |
| 2019-10-24 | $6.25 | $6.32 | $6.24 | $6.29 | $6.09 | 549,300 |
| 2019-10-23 | $6.31 | $6.34 | $6.21 | $6.27 | $6.07 | 549,540 |
| 2019-10-22 | $6.29 | $6.34 | $6.22 | $6.31 | $6.11 | 801,770 |
| 2019-10-21 | $6.21 | $6.25 | $6.14 | $6.25 | $6.05 | 705,310 |
| 2019-10-18 | $6.27 | $6.34 | $6.18 | $6.21 | $6.02 | 1,299,140 |
| 2019-10-17 | $6.36 | $6.37 | $6.24 | $6.26 | $6.06 | 1,364,400 |
| 2019-10-16 | $6.60 | $6.60 | $6.31 | $6.35 | $6.15 | 3,939,770 |
| 2019-10-15 | $6.70 | $6.76 | $6.62 | $6.66 | $6.45 | 1,709,980 |
| 2019-10-14 | $6.60 | $6.78 | $6.60 | $6.75 | $6.54 | 4,286,880 |
| 2019-10-11 | $6.65 | $6.70 | $6.48 | $6.54 | $6.33 | 2,364,140 |
| 2019-10-10 | $6.60 | $6.69 | $6.50 | $6.65 | $6.44 | 3,008,110 |
| 2019-10-09 | $6.83 | $6.83 | $6.45 | $6.60 | $6.39 | 4,257,620 |
| 2019-10-08 | $6.90 | $6.93 | $6.76 | $6.81 | $6.60 | 5,098,720 |
| 2019-10-07 | $7.02 | $7.02 | $7.02 | $7.02 | $6.80 | 0 |
| 2019-10-04 | $7.02 | $7.02 | $7.02 | $7.02 | $6.80 | 0 |
| 2019-10-03 | $7.02 | $7.02 | $7.02 | $7.02 | $6.80 | 0 |
| 2019-10-02 | $7.02 | $7.02 | $7.02 | $7.02 | $6.80 | 0 |
| 2019-10-01 | $7.02 | $7.02 | $7.02 | $7.02 | $6.80 | 0 |
| 2019-09-30 | $7.01 | $7.30 | $6.74 | $7.02 | $6.80 | 10,397,700 |
| 2019-09-27 | $6.76 | $6.96 | $6.76 | $6.96 | $6.74 | 3,308,890 |
| 2019-09-26 | $6.61 | $6.70 | $6.29 | $6.33 | $6.13 | 2,095,140 |
| 2019-09-25 | $6.89 | $6.89 | $6.56 | $6.67 | $6.46 | 2,035,250 |
| 2019-09-24 | $6.75 | $6.99 | $6.75 | $6.89 | $6.67 | 2,410,790 |
| 2019-09-23 | $6.87 | $6.87 | $6.71 | $6.75 | $6.54 | 1,539,110 |
| 2019-09-20 | $6.78 | $6.87 | $6.70 | $6.80 | $6.59 | 2,160,570 |
| 2019-09-19 | $6.78 | $6.79 | $6.69 | $6.79 | $6.58 | 1,058,000 |
| 2019-09-18 | $6.60 | $6.76 | $6.58 | $6.75 | $6.54 | 1,724,750 |
| 2019-09-17 | $6.78 | $6.80 | $6.53 | $6.58 | $6.37 | 1,675,200 |
| 2019-09-16 | $6.83 | $6.86 | $6.72 | $6.82 | $6.61 | 1,136,750 |
| 2019-09-13 | $6.82 | $6.82 | $6.82 | $6.82 | $6.61 | 0 |
| 2019-09-12 | $6.75 | $6.82 | $6.72 | $6.82 | $6.61 | 912,500 |
| 2019-09-11 | $6.83 | $6.84 | $6.73 | $6.74 | $6.53 | 1,278,140 |
| 2019-09-10 | $6.74 | $6.85 | $6.72 | $6.83 | $6.62 | 1,594,540 |
| 2019-09-09 | $6.70 | $6.78 | $6.66 | $6.76 | $6.55 | 1,839,140 |
| 2019-09-06 | $6.55 | $6.80 | $6.55 | $6.64 | $6.43 | 1,862,250 |
| 2019-09-05 | $6.50 | $6.63 | $6.50 | $6.56 | $6.35 | 1,936,990 |
| 2019-09-04 | $6.42 | $6.51 | $6.42 | $6.50 | $6.30 | 649,000 |
| 2019-09-03 | $6.45 | $6.51 | $6.41 | $6.46 | $6.26 | 769,840 |
| 2019-09-02 | $6.31 | $6.48 | $6.26 | $6.44 | $6.24 | 654,500 |
| 2019-08-30 | $6.51 | $6.54 | $6.29 | $6.31 | $6.11 | 1,022,360 |
| 2019-08-29 | $6.57 | $6.59 | $6.44 | $6.54 | $6.33 | 924,100 |
| 2019-08-28 | $6.62 | $6.62 | $6.48 | $6.59 | $6.38 | 1,578,430 |
| 2019-08-27 | $6.42 | $6.83 | $6.38 | $6.65 | $6.44 | 2,304,570 |
| 2019-08-26 | $6.27 | $6.43 | $6.21 | $6.43 | $6.23 | 1,075,200 |
| 2019-08-23 | $6.31 | $6.45 | $6.31 | $6.42 | $6.22 | 1,102,570 |
| 2019-08-22 | $6.36 | $6.39 | $6.33 | $6.38 | $6.18 | 692,340 |
| 2019-08-21 | $6.37 | $6.44 | $6.32 | $6.34 | $6.14 | 426,200 |
| 2019-08-20 | $6.40 | $6.44 | $6.36 | $6.39 | $6.19 | 808,160 |
| 2019-08-19 | $6.26 | $6.42 | $6.23 | $6.40 | $6.20 | 980,190 |
| 2019-08-16 | $6.17 | $6.27 | $6.12 | $6.26 | $6.06 | 770,170 |
| 2019-08-15 | $6.06 | $6.21 | $5.99 | $6.14 | $5.95 | 550,660 |
| 2019-08-14 | $6.29 | $6.31 | $6.14 | $6.17 | $5.98 | 715,860 |
| 2019-08-13 | $6.13 | $6.25 | $6.10 | $6.23 | $6.03 | 804,140 |
| 2019-08-12 | $6.05 | $6.20 | $5.99 | $6.18 | $5.99 | 590,660 |
| 2019-08-09 | $6.03 | $6.09 | $5.98 | $6.04 | $5.85 | 768,320 |
| 2019-08-08 | $6.09 | $6.23 | $6.00 | $6.02 | $5.83 | 721,300 |
| 2019-08-07 | $6.15 | $6.18 | $6.04 | $6.05 | $5.86 | 678,740 |
| 2019-08-06 | $6.25 | $6.25 | $6.00 | $6.15 | $5.96 | 1,153,970 |
| 2019-08-05 | $6.23 | $6.37 | $6.16 | $6.30 | $6.10 | 877,600 |
| 2019-08-02 | $6.36 | $6.37 | $6.18 | $6.24 | $6.04 | 1,086,710 |
| 2019-08-01 | $6.53 | $6.53 | $6.41 | $6.41 | $6.21 | 580,650 |
| 2019-07-31 | $6.58 | $6.65 | $6.47 | $6.53 | $6.33 | 554,320 |
| 2019-07-30 | $6.51 | $6.66 | $6.51 | $6.58 | $6.37 | 776,160 |
| 2019-07-29 | $6.60 | $6.63 | $6.55 | $6.55 | $6.34 | 515,200 |
| 2019-07-26 | $6.56 | $6.62 | $6.56 | $6.60 | $6.39 | 620,940 |
| 2019-07-25 | $6.60 | $6.63 | $6.55 | $6.61 | $6.40 | 644,520 |
| 2019-07-24 | $6.44 | $6.65 | $6.42 | $6.57 | $6.36 | 1,049,430 |
| 2019-07-23 | $6.45 | $6.48 | $6.35 | $6.44 | $6.24 | 682,710 |
| 2019-07-22 | $6.63 | $6.66 | $6.39 | $6.39 | $6.19 | 1,090,790 |
| 2019-07-19 | $6.58 | $6.71 | $6.56 | $6.61 | $6.40 | 1,053,800 |
| 2019-07-18 | $6.75 | $6.80 | $6.54 | $6.58 | $6.37 | 1,705,850 |
| 2019-07-17 | $6.95 | $6.95 | $6.78 | $6.81 | $6.60 | 1,928,200 |
| 2019-07-16 | $6.90 | $7.04 | $6.82 | $6.95 | $6.73 | 2,376,800 |
| 2019-07-15 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2019-07-12 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2019-07-11 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2019-07-10 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2019-07-09 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2019-07-08 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2019-07-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2019-07-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2019-07-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2019-07-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2019-07-01 | $7.15 | $7.26 | $7.12 | $7.23 | $7.00 | 1,879,640 |
| 2019-06-28 | $7.15 | $7.17 | $6.96 | $7.07 | $6.85 | 1,516,700 |
| 2019-06-27 | $7.17 | $7.25 | $7.13 | $7.17 | $6.94 | 1,292,400 |
| 2019-06-26 | $7.15 | $7.23 | $7.10 | $7.14 | $6.92 | 989,300 |
| 2019-06-25 | $7.19 | $7.25 | $7.11 | $7.18 | $6.95 | 1,481,030 |
| 2019-06-24 | $7.25 | $7.32 | $7.10 | $7.27 | $7.04 | 2,054,200 |
| 2019-06-21 | $7.16 | $7.29 | $7.12 | $7.25 | $7.02 | 1,950,230 |
| 2019-06-20 | $7.16 | $7.17 | $7.01 | $7.12 | $6.90 | 2,527,600 |
| 2019-06-19 | $7.20 | $7.30 | $7.14 | $7.16 | $6.94 | 1,419,090 |
| 2019-06-18 | $7.00 | $7.10 | $6.88 | $7.10 | $6.88 | 936,300 |
| 2019-06-17 | $7.14 | $7.33 | $6.97 | $7.06 | $6.84 | 1,825,670 |
| 2019-06-14 | $7.11 | $7.18 | $7.06 | $7.11 | $6.89 | 1,549,200 |
| 2019-06-13 | $6.90 | $7.07 | $6.90 | $7.07 | $6.85 | 1,187,160 |
| 2019-06-12 | $6.97 | $7.03 | $6.86 | $6.98 | $6.76 | 1,077,700 |
| 2019-06-11 | $6.77 | $7.07 | $6.65 | $7.03 | $6.69 | 1,473,100 |
| 2019-06-10 | $6.66 | $6.79 | $6.64 | $6.74 | $6.42 | 982,600 |
| 2019-06-07 | $6.63 | $6.63 | $6.63 | $6.63 | $6.31 | 0 |
| 2019-06-06 | $6.89 | $6.89 | $6.63 | $6.63 | $6.31 | 1,096,800 |
| 2019-06-05 | $6.94 | $6.99 | $6.83 | $6.85 | $6.52 | 1,069,310 |
| 2019-06-04 | $6.87 | $6.95 | $6.84 | $6.89 | $6.56 | 923,300 |
| 2019-06-03 | $7.16 | $7.19 | $6.88 | $6.90 | $6.57 | 2,180,400 |
| 2019-05-31 | $7.19 | $7.25 | $7.13 | $7.16 | $6.82 | 1,439,800 |
| 2019-05-30 | $7.29 | $7.34 | $7.10 | $7.18 | $6.84 | 1,191,400 |
| 2019-05-29 | $7.40 | $7.40 | $7.30 | $7.31 | $6.96 | 1,861,800 |
| 2019-05-28 | $7.32 | $7.50 | $7.32 | $7.38 | $7.03 | 2,244,460 |
| 2019-05-27 | $7.07 | $7.39 | $7.07 | $7.33 | $6.98 | 1,272,260 |
| 2019-05-24 | $7.15 | $7.24 | $7.06 | $7.06 | $6.72 | 859,400 |
| 2019-05-23 | $7.32 | $7.32 | $7.17 | $7.18 | $6.84 | 1,220,900 |
| 2019-05-22 | $7.27 | $7.41 | $7.22 | $7.27 | $6.92 | 1,044,900 |
| 2019-05-21 | $7.20 | $7.33 | $7.12 | $7.31 | $6.96 | 1,144,600 |
| 2019-05-20 | $7.23 | $7.23 | $6.97 | $7.20 | $6.86 | 1,376,960 |
| 2019-05-17 | $7.38 | $7.38 | $7.05 | $7.09 | $6.75 | 1,992,300 |
| 2019-05-16 | $7.34 | $7.49 | $7.20 | $7.38 | $7.03 | 2,830,700 |
| 2019-05-15 | $7.19 | $7.37 | $7.19 | $7.34 | $6.99 | 3,352,800 |
| 2019-05-14 | $7.00 | $7.16 | $6.92 | $7.11 | $6.77 | 1,890,290 |
| 2019-05-13 | $6.99 | $7.10 | $6.94 | $7.00 | $6.67 | 1,393,190 |
| 2019-05-10 | $6.79 | $7.05 | $6.77 | $7.04 | $6.70 | 2,278,680 |
| 2019-05-09 | $6.90 | $6.92 | $6.70 | $6.80 | $6.48 | 876,590 |
| 2019-05-08 | $6.76 | $6.97 | $6.63 | $6.82 | $6.49 | 1,487,960 |
| 2019-05-07 | $6.75 | $6.86 | $6.69 | $6.78 | $6.46 | 1,919,200 |
| 2019-05-06 | $7.05 | $7.05 | $6.49 | $6.63 | $6.31 | 3,965,600 |
| 2019-05-03 | $7.16 | $7.16 | $7.16 | $7.16 | $6.82 | 0 |
| 2019-05-02 | $7.16 | $7.16 | $7.16 | $7.16 | $6.82 | 0 |
| 2019-05-01 | $7.16 | $7.16 | $7.16 | $7.16 | $6.82 | 0 |
| 2019-04-30 | $7.07 | $7.16 | $6.91 | $7.16 | $6.82 | 1,402,850 |
| 2019-04-29 | $7.16 | $7.20 | $6.88 | $6.97 | $6.64 | 3,278,450 |
| 2019-04-26 | $7.12 | $7.28 | $7.11 | $7.16 | $6.82 | 1,936,070 |
| 2019-04-25 | $7.62 | $7.63 | $7.14 | $7.15 | $6.81 | 3,729,200 |
| 2019-04-24 | $7.68 | $7.77 | $7.42 | $7.61 | $7.25 | 5,127,550 |
| 2019-04-23 | $7.99 | $8.01 | $7.72 | $7.78 | $7.41 | 3,626,600 |
| 2019-04-22 | $8.16 | $8.20 | $7.99 | $8.03 | $7.65 | 4,083,100 |
| 2019-04-19 | $8.09 | $8.19 | $7.96 | $8.08 | $7.69 | 6,458,650 |
| 2019-04-18 | $8.16 | $8.79 | $8.15 | $8.24 | $7.85 | 13,399,650 |
| 2019-04-17 | $7.90 | $8.05 | $7.86 | $8.00 | $7.62 | 4,299,650 |
| 2019-04-16 | $7.72 | $7.91 | $7.61 | $7.89 | $7.51 | 2,969,900 |
| 2019-04-15 | $7.77 | $7.97 | $7.70 | $7.75 | $7.38 | 3,720,270 |
| 2019-04-12 | $7.70 | $7.80 | $7.62 | $7.68 | $7.31 | 2,803,450 |
| 2019-04-11 | $8.03 | $8.05 | $7.74 | $7.76 | $7.39 | 4,071,950 |
| 2019-04-10 | $7.98 | $8.05 | $7.90 | $7.99 | $7.61 | 4,370,600 |
| 2019-04-09 | $7.94 | $8.05 | $7.85 | $8.04 | $7.66 | 4,315,400 |
| 2019-04-08 | $8.06 | $8.17 | $7.85 | $7.93 | $7.55 | 6,806,990 |
| 2019-04-05 | $8.01 | $8.01 | $8.01 | $8.01 | $7.63 | 0 |
| 2019-04-04 | $8.05 | $8.07 | $7.91 | $8.01 | $7.63 | 5,431,900 |
| 2019-04-03 | $7.91 | $8.06 | $7.84 | $8.05 | $7.67 | 5,609,630 |
| 2019-04-02 | $7.95 | $7.99 | $7.84 | $7.90 | $7.52 | 6,434,000 |
| 2019-04-01 | $7.77 | $8.00 | $7.77 | $7.94 | $7.56 | 6,953,300 |
| 2019-03-29 | $7.51 | $7.72 | $7.41 | $7.72 | $7.35 | 5,268,000 |
| 2019-03-28 | $7.55 | $7.67 | $7.46 | $7.52 | $7.16 | 3,804,300 |
| 2019-03-27 | $7.68 | $7.74 | $7.49 | $7.59 | $7.23 | 4,371,880 |
| 2019-03-26 | $7.94 | $7.98 | $7.60 | $7.61 | $7.25 | 7,739,220 |
| 2019-03-25 | $7.85 | $8.08 | $7.82 | $7.96 | $7.58 | 12,955,710 |
| 2019-03-22 | $8.48 | $8.61 | $8.25 | $8.39 | $7.99 | 19,089,880 |
| 2019-03-21 | $8.69 | $9.34 | $8.35 | $8.83 | $8.41 | 38,529,590 |
| 2019-03-20 | $7.90 | $8.49 | $7.73 | $8.49 | $8.08 | 26,637,090 |
| 2019-03-19 | $7.67 | $7.75 | $7.56 | $7.72 | $7.35 | 2,977,220 |
| 2019-03-18 | $7.48 | $7.65 | $7.48 | $7.65 | $7.28 | 2,537,610 |
| 2019-03-15 | $7.53 | $7.64 | $7.44 | $7.49 | $7.13 | 3,203,530 |
| 2019-03-14 | $7.71 | $7.85 | $7.37 | $7.47 | $7.11 | 4,402,000 |
| 2019-03-13 | $8.00 | $8.02 | $7.75 | $7.84 | $7.47 | 5,550,230 |
| 2019-03-12 | $8.27 | $8.27 | $7.86 | $8.02 | $7.64 | 7,645,930 |
| 2019-03-11 | $7.73 | $8.17 | $7.68 | $8.04 | $7.66 | 6,455,800 |
| 2019-03-08 | $7.81 | $8.34 | $7.56 | $7.58 | $7.22 | 8,571,740 |
| 2019-03-07 | $7.71 | $7.94 | $7.70 | $7.82 | $7.45 | 5,738,000 |
| 2019-03-06 | $7.82 | $7.97 | $7.55 | $7.79 | $7.42 | 6,234,300 |
| 2019-03-05 | $7.26 | $7.71 | $7.20 | $7.65 | $7.28 | 7,360,990 |
| 2019-03-04 | $7.35 | $7.53 | $7.29 | $7.30 | $6.95 | 5,262,300 |
| 2019-03-01 | $7.27 | $7.39 | $7.16 | $7.30 | $6.95 | 3,085,890 |
| 2019-02-28 | $7.21 | $7.26 | $7.15 | $7.25 | $6.90 | 2,502,490 |
| 2019-02-27 | $7.31 | $7.47 | $7.14 | $7.18 | $6.84 | 4,720,140 |
| 2019-02-26 | $7.29 | $7.60 | $7.14 | $7.31 | $6.96 | 8,733,040 |
| 2019-02-25 | $6.94 | $7.37 | $6.94 | $7.28 | $6.93 | 9,575,580 |
| 2019-02-22 | $6.75 | $6.88 | $6.58 | $6.85 | $6.52 | 4,085,300 |
| 2019-02-21 | $6.90 | $6.99 | $6.70 | $6.77 | $6.45 | 6,328,900 |
| 2019-02-20 | $6.92 | $7.04 | $6.81 | $6.84 | $6.51 | 9,141,300 |
| 2019-02-19 | $7.79 | $7.79 | $7.02 | $7.15 | $6.81 | 19,289,250 |
| 2019-02-18 | $6.88 | $7.08 | $6.88 | $7.08 | $6.74 | 3,312,400 |
| 2019-02-15 | $6.26 | $6.45 | $6.24 | $6.44 | $6.13 | 3,353,300 |
| 2019-02-14 | $6.26 | $6.30 | $6.21 | $6.26 | $5.96 | 1,839,800 |
| 2019-02-13 | $6.16 | $6.30 | $6.10 | $6.26 | $5.96 | 1,853,900 |
| 2019-02-12 | $6.04 | $6.18 | $6.02 | $6.15 | $5.86 | 1,201,200 |
| 2019-02-11 | $5.93 | $6.06 | $5.90 | $6.06 | $5.77 | 1,056,900 |
| 2019-02-08 | $5.93 | $5.93 | $5.93 | $5.93 | $5.65 | 0 |
| 2019-02-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.65 | 0 |
| 2019-02-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.65 | 0 |
| 2019-02-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.65 | 0 |
| 2019-02-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.65 | 0 |
| 2019-02-01 | $5.73 | $5.93 | $5.73 | $5.93 | $5.65 | 878,000 |
| 2019-01-31 | $5.86 | $5.91 | $5.69 | $5.71 | $5.44 | 1,239,400 |
| 2019-01-30 | $6.03 | $6.08 | $5.83 | $5.84 | $5.56 | 1,274,800 |
| 2019-01-29 | $6.16 | $6.16 | $5.86 | $6.03 | $5.74 | 1,575,500 |
| 2019-01-28 | $6.19 | $6.26 | $6.09 | $6.11 | $5.82 | 1,191,200 |
| 2019-01-25 | $6.30 | $6.30 | $6.17 | $6.18 | $5.88 | 1,285,300 |
| 2019-01-24 | $6.16 | $6.35 | $6.13 | $6.31 | $6.01 | 1,772,590 |
| 2019-01-23 | $6.35 | $6.35 | $6.10 | $6.16 | $5.87 | 1,763,600 |
| 2019-01-22 | $6.30 | $6.35 | $6.27 | $6.34 | $6.04 | 875,000 |
| 2019-01-21 | $6.30 | $6.36 | $6.27 | $6.33 | $6.03 | 1,271,400 |
| 2019-01-18 | $6.29 | $6.37 | $6.21 | $6.31 | $6.01 | 1,502,900 |
| 2019-01-17 | $6.47 | $6.47 | $6.22 | $6.31 | $6.01 | 1,823,300 |
| 2019-01-16 | $6.60 | $6.60 | $6.42 | $6.48 | $6.17 | 2,121,600 |
| 2019-01-15 | $6.34 | $6.60 | $6.28 | $6.58 | $6.27 | 3,088,500 |
| 2019-01-14 | $6.39 | $6.43 | $6.32 | $6.34 | $6.04 | 1,110,300 |
| 2019-01-11 | $6.32 | $6.41 | $6.31 | $6.38 | $6.08 | 1,025,800 |
| 2019-01-10 | $6.29 | $6.41 | $6.29 | $6.36 | $6.06 | 1,665,500 |
| 2019-01-09 | $6.21 | $6.45 | $6.20 | $6.30 | $6.00 | 1,773,000 |
| 2019-01-08 | $6.31 | $6.33 | $6.24 | $6.24 | $5.94 | 1,125,900 |
| 2019-01-07 | $6.18 | $6.32 | $6.18 | $6.30 | $6.00 | 1,541,900 |
| 2019-01-04 | $5.97 | $6.18 | $5.87 | $6.18 | $5.88 | 1,364,600 |
| 2019-01-03 | $5.93 | $6.07 | $5.93 | $5.99 | $5.70 | 586,600 |
| 2019-01-02 | $5.96 | $6.03 | $5.93 | $6.00 | $5.71 | 669,200 |
| 2019-01-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.68 | 0 |
| 2018-12-31 | $5.97 | $5.97 | $5.97 | $5.97 | $5.68 | 0 |
| 2018-12-28 | $6.06 | $6.13 | $5.95 | $5.97 | $5.68 | 701,100 |
| 2018-12-27 | $6.13 | $6.16 | $5.95 | $5.95 | $5.67 | 863,700 |
| 2018-12-26 | $6.07 | $6.11 | $6.02 | $6.05 | $5.76 | 655,000 |
| 2018-12-25 | $6.11 | $6.13 | $5.89 | $6.05 | $5.76 | 1,543,200 |
| 2018-12-24 | $6.13 | $6.19 | $6.11 | $6.18 | $5.88 | 715,400 |
| 2018-12-21 | $6.13 | $6.16 | $6.08 | $6.13 | $5.84 | 717,600 |
| 2018-12-20 | $6.11 | $6.20 | $6.10 | $6.16 | $5.87 | 679,800 |
| 2018-12-19 | $6.21 | $6.24 | $6.09 | $6.11 | $5.82 | 1,065,400 |
| 2018-12-18 | $6.26 | $6.30 | $6.12 | $6.21 | $5.91 | 928,300 |
| 2018-12-17 | $6.25 | $6.32 | $6.14 | $6.29 | $5.99 | 988,700 |
| 2018-12-14 | $6.46 | $6.50 | $6.20 | $6.24 | $5.94 | 1,319,600 |
| 2018-12-13 | $6.43 | $6.52 | $6.34 | $6.47 | $6.16 | 1,320,400 |
| 2018-12-12 | $6.39 | $6.46 | $6.36 | $6.38 | $6.08 | 706,800 |
| 2018-12-11 | $6.37 | $6.43 | $6.33 | $6.39 | $6.08 | 857,300 |
| 2018-12-10 | $6.42 | $6.48 | $6.28 | $6.32 | $6.02 | 1,198,400 |
| 2018-12-07 | $6.48 | $6.56 | $6.46 | $6.48 | $6.17 | 984,500 |
| 2018-12-06 | $6.62 | $6.65 | $6.48 | $6.51 | $6.20 | 1,657,700 |
| 2018-12-05 | $6.48 | $6.60 | $6.46 | $6.55 | $6.24 | 1,741,100 |
| 2018-12-04 | $6.52 | $6.63 | $6.47 | $6.63 | $6.31 | 2,505,800 |
| 2018-12-03 | $6.60 | $6.60 | $6.47 | $6.50 | $6.19 | 2,620,600 |
| 2018-11-30 | $6.43 | $6.51 | $6.27 | $6.41 | $6.10 | 2,092,000 |
| 2018-11-29 | $6.88 | $6.88 | $6.41 | $6.43 | $6.12 | 3,457,700 |
| 2018-11-28 | $6.93 | $7.05 | $6.63 | $6.85 | $6.52 | 4,500,100 |
| 2018-11-27 | $6.98 | $7.10 | $6.78 | $6.93 | $6.60 | 6,005,400 |
| 2018-11-26 | $6.48 | $7.11 | $6.47 | $6.92 | $6.59 | 7,386,700 |
| 2018-11-23 | $6.92 | $6.96 | $6.44 | $6.46 | $6.15 | 3,649,000 |
| 2018-11-22 | $7.03 | $7.22 | $6.89 | $6.98 | $6.65 | 4,855,400 |
| 2018-11-21 | $6.93 | $7.21 | $6.81 | $7.02 | $6.68 | 6,326,400 |
| 2018-11-20 | $7.00 | $7.32 | $6.85 | $6.93 | $6.60 | 7,061,290 |
| 2018-11-19 | $6.80 | $7.20 | $6.70 | $7.03 | $6.69 | 8,315,700 |
| 2018-11-16 | $6.57 | $6.95 | $6.53 | $6.85 | $6.52 | 7,971,900 |
| 2018-11-15 | $6.38 | $6.60 | $6.37 | $6.59 | $6.28 | 3,010,390 |
| 2018-11-14 | $6.40 | $6.65 | $6.35 | $6.41 | $6.10 | 4,252,000 |
| 2018-11-13 | $6.23 | $6.49 | $6.22 | $6.43 | $6.12 | 4,175,310 |
| 2018-11-12 | $6.11 | $6.30 | $6.10 | $6.29 | $5.99 | 2,488,420 |
| 2018-11-09 | $6.31 | $6.31 | $6.14 | $6.15 | $5.86 | 1,617,500 |
| 2018-11-08 | $6.27 | $6.32 | $6.23 | $6.28 | $5.98 | 2,011,220 |
| 2018-11-07 | $6.30 | $6.36 | $6.21 | $6.23 | $5.93 | 2,484,600 |
| 2018-11-06 | $6.49 | $6.49 | $6.25 | $6.32 | $6.02 | 3,223,290 |
| 2018-11-05 | $6.42 | $6.55 | $6.35 | $6.49 | $6.18 | 5,520,890 |
| 2018-11-02 | $6.88 | $6.88 | $6.46 | $6.60 | $6.28 | 11,335,240 |
| 2018-11-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.14 | 1,966,000 |
| 2018-10-31 | $5.80 | $5.93 | $5.75 | $5.86 | $5.58 | 1,038,450 |
| 2018-10-30 | $5.74 | $5.78 | $5.61 | $5.75 | $5.48 | 682,900 |
| 2018-10-29 | $5.74 | $5.83 | $5.68 | $5.71 | $5.44 | 552,700 |
| 2018-10-26 | $5.72 | $5.82 | $5.69 | $5.76 | $5.48 | 726,950 |
| 2018-10-25 | $5.53 | $5.76 | $5.53 | $5.76 | $5.48 | 818,900 |
| 2018-10-24 | $5.77 | $5.85 | $5.75 | $5.79 | $5.51 | 831,000 |
| 2018-10-23 | $5.87 | $5.91 | $5.74 | $5.77 | $5.49 | 846,400 |
| 2018-10-22 | $5.71 | $5.96 | $5.69 | $5.92 | $5.64 | 1,934,900 |
| 2018-10-19 | $5.53 | $5.72 | $5.42 | $5.69 | $5.42 | 778,500 |
| 2018-10-18 | $5.59 | $5.60 | $5.51 | $5.52 | $5.26 | 588,100 |
| 2018-10-17 | $5.56 | $5.63 | $5.43 | $5.61 | $5.34 | 666,500 |
| 2018-10-16 | $5.52 | $5.68 | $5.42 | $5.47 | $5.21 | 358,900 |
| 2018-10-15 | $5.59 | $5.75 | $5.51 | $5.53 | $5.27 | 590,400 |
| 2018-10-12 | $5.62 | $5.66 | $5.38 | $5.62 | $5.35 | 1,012,000 |
| 2018-10-11 | $6.08 | $6.08 | $5.56 | $5.65 | $5.38 | 1,463,900 |
| 2018-10-10 | $6.14 | $6.18 | $6.10 | $6.15 | $5.86 | 765,600 |
| 2018-10-09 | $6.10 | $6.15 | $6.06 | $6.10 | $5.81 | 713,300 |
| 2018-10-08 | $6.27 | $6.27 | $6.06 | $6.08 | $5.79 | 1,282,700 |
| 2018-10-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.03 | 0 |
| 2018-10-04 | $6.33 | $6.33 | $6.33 | $6.33 | $6.03 | 0 |
| 2018-10-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.03 | 0 |
| 2018-10-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.03 | 0 |
| 2018-10-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.03 | 0 |
| 2018-09-28 | $6.26 | $6.37 | $6.26 | $6.33 | $6.03 | 670,000 |
| 2018-09-27 | $6.46 | $6.46 | $6.29 | $6.29 | $5.99 | 1,360,000 |
| 2018-09-26 | $6.45 | $6.53 | $6.40 | $6.46 | $6.15 | 1,561,400 |
| 2018-09-25 | $6.30 | $6.83 | $6.25 | $6.50 | $6.19 | 2,488,300 |
| 2018-09-24 | $6.34 | $6.34 | $6.34 | $6.34 | $6.04 | 0 |
| 2018-09-21 | $6.34 | $6.36 | $6.26 | $6.34 | $6.04 | 899,780 |
| 2018-09-20 | $6.34 | $6.34 | $6.23 | $6.28 | $5.98 | 1,080,700 |
| 2018-09-19 | $6.26 | $6.39 | $6.23 | $6.32 | $6.02 | 1,739,400 |
| 2018-09-18 | $6.13 | $6.31 | $6.11 | $6.30 | $6.00 | 1,408,460 |
| 2018-09-17 | $6.19 | $6.19 | $6.08 | $6.11 | $5.82 | 796,400 |
| 2018-09-14 | $6.27 | $6.28 | $6.13 | $6.17 | $5.88 | 937,080 |
| 2018-09-13 | $6.28 | $6.35 | $6.21 | $6.27 | $5.97 | 727,370 |
| 2018-09-12 | $6.23 | $6.29 | $6.18 | $6.23 | $5.93 | 876,100 |
| 2018-09-11 | $6.25 | $6.26 | $6.13 | $6.17 | $5.88 | 831,800 |
| 2018-09-10 | $6.26 | $6.30 | $6.21 | $6.21 | $5.91 | 774,360 |
| 2018-09-07 | $6.32 | $6.46 | $6.27 | $6.32 | $6.02 | 1,313,600 |
| 2018-09-06 | $6.38 | $6.45 | $6.31 | $6.35 | $6.05 | 936,300 |
| 2018-09-05 | $6.50 | $6.50 | $6.38 | $6.38 | $6.08 | 820,100 |
| 2018-09-04 | $6.44 | $6.52 | $6.39 | $6.52 | $6.21 | 1,004,700 |
| 2018-09-03 | $6.51 | $6.52 | $6.35 | $6.45 | $6.14 | 1,243,200 |
| 2018-08-31 | $6.73 | $6.73 | $6.47 | $6.51 | $6.20 | 1,779,680 |
| 2018-08-30 | $6.71 | $6.80 | $6.67 | $6.72 | $6.40 | 1,728,580 |
| 2018-08-29 | $6.69 | $6.79 | $6.68 | $6.71 | $6.39 | 922,180 |
| 2018-08-28 | $6.77 | $6.78 | $6.71 | $6.73 | $6.41 | 1,068,200 |
| 2018-08-27 | $6.58 | $6.75 | $6.50 | $6.72 | $6.40 | 1,357,390 |
| 2018-08-24 | $6.64 | $6.64 | $6.54 | $6.58 | $6.27 | 657,300 |
| 2018-08-23 | $6.64 | $6.67 | $6.56 | $6.64 | $6.32 | 758,500 |
| 2018-08-22 | $6.68 | $6.72 | $6.59 | $6.60 | $6.28 | 855,200 |
| 2018-08-21 | $6.67 | $6.76 | $6.65 | $6.68 | $6.36 | 948,100 |
| 2018-08-20 | $6.63 | $6.70 | $6.47 | $6.67 | $6.35 | 1,127,700 |
| 2018-08-17 | $6.79 | $6.85 | $6.61 | $6.64 | $6.32 | 1,109,900 |
| 2018-08-16 | $6.75 | $6.87 | $6.71 | $6.77 | $6.45 | 807,300 |
| 2018-08-15 | $6.97 | $6.97 | $6.79 | $6.80 | $6.48 | 1,134,560 |
| 2018-08-14 | $7.01 | $7.01 | $6.91 | $6.97 | $6.64 | 1,133,500 |
| 2018-08-13 | $6.91 | $7.04 | $6.81 | $7.01 | $6.68 | 1,118,600 |
| 2018-08-10 | $6.97 | $7.03 | $6.90 | $6.97 | $6.64 | 1,090,500 |
| 2018-08-09 | $6.75 | $7.01 | $6.75 | $6.96 | $6.63 | 1,813,700 |
| 2018-08-08 | $6.89 | $6.89 | $6.79 | $6.81 | $6.48 | 1,319,700 |
| 2018-08-07 | $6.70 | $6.90 | $6.70 | $6.90 | $6.57 | 1,255,000 |
| 2018-08-06 | $6.75 | $6.83 | $6.69 | $6.73 | $6.41 | 934,590 |
| 2018-08-03 | $6.80 | $6.86 | $6.75 | $6.79 | $6.47 | 1,213,890 |
| 2018-08-02 | $7.05 | $7.08 | $6.72 | $6.83 | $6.50 | 2,255,600 |
| 2018-08-01 | $7.10 | $7.20 | $7.02 | $7.03 | $6.69 | 1,416,600 |
| 2018-07-31 | $7.15 | $7.20 | $7.07 | $7.11 | $6.77 | 1,191,800 |
| 2018-07-30 | $7.29 | $7.30 | $7.10 | $7.15 | $6.81 | 1,640,890 |
| 2018-07-27 | $7.32 | $7.37 | $7.23 | $7.23 | $6.88 | 1,669,390 |
| 2018-07-26 | $7.34 | $7.40 | $7.29 | $7.32 | $6.97 | 1,950,650 |
| 2018-07-25 | $7.34 | $7.47 | $7.27 | $7.34 | $6.99 | 2,737,700 |
| 2018-07-24 | $7.24 | $7.37 | $7.20 | $7.34 | $6.99 | 2,599,490 |
| 2018-07-23 | $7.18 | $7.24 | $7.10 | $7.24 | $6.89 | 1,808,950 |
| 2018-07-20 | $7.04 | $7.20 | $6.90 | $7.17 | $6.83 | 1,942,290 |
| 2018-07-19 | $7.11 | $7.13 | $7.01 | $7.04 | $6.70 | 1,329,300 |
| 2018-07-18 | $7.12 | $7.18 | $7.09 | $7.11 | $6.77 | 1,836,000 |
| 2018-07-17 | $7.11 | $7.13 | $6.99 | $7.11 | $6.77 | 1,466,090 |
| 2018-07-16 | $7.17 | $7.17 | $7.06 | $7.10 | $6.76 | 986,700 |
| 2018-07-13 | $7.13 | $7.18 | $7.06 | $7.14 | $6.80 | 1,650,490 |
| 2018-07-12 | $6.88 | $7.14 | $6.87 | $7.12 | $6.78 | 2,338,190 |
| 2018-07-11 | $6.97 | $6.99 | $6.75 | $6.90 | $6.57 | 1,641,390 |
| 2018-07-10 | $7.00 | $7.11 | $6.98 | $7.06 | $6.72 | 1,370,900 |
| 2018-07-09 | $6.79 | $7.01 | $6.79 | $7.00 | $6.67 | 1,745,800 |
| 2018-07-06 | $6.77 | $6.98 | $6.70 | $6.78 | $6.46 | 1,799,000 |
| 2018-07-05 | $7.06 | $7.10 | $6.77 | $6.78 | $6.46 | 2,190,800 |
| 2018-07-04 | $7.18 | $7.18 | $7.02 | $7.06 | $6.72 | 1,779,800 |
| 2018-07-03 | $7.05 | $7.23 | $6.97 | $7.22 | $6.88 | 2,179,100 |
| 2018-07-02 | $7.21 | $7.23 | $6.98 | $7.07 | $6.73 | 2,513,500 |
| 2018-06-29 | $6.98 | $7.25 | $6.95 | $7.23 | $6.88 | 2,935,300 |
| 2018-06-28 | $7.02 | $7.08 | $6.91 | $6.97 | $6.64 | 1,712,280 |
| 2018-06-27 | $7.06 | $7.13 | $6.96 | $7.02 | $6.68 | 2,166,700 |
| 2018-06-26 | $6.90 | $7.08 | $6.78 | $7.07 | $6.73 | 1,967,600 |
| 2018-06-25 | $7.10 | $7.18 | $6.95 | $6.98 | $6.65 | 1,864,100 |
| 2018-06-22 | $6.86 | $7.06 | $6.75 | $7.03 | $6.69 | 1,939,450 |
| 2018-06-21 | $7.27 | $7.29 | $6.81 | $6.91 | $6.58 | 2,970,300 |
| 2018-06-20 | $6.98 | $7.27 | $6.96 | $7.23 | $6.88 | 3,287,770 |
| 2018-06-19 | $7.20 | $7.47 | $6.89 | $7.00 | $6.67 | 5,105,530 |
| 2018-06-18 | $7.66 | $7.66 | $7.66 | $7.66 | $7.29 | 0 |
| 2018-06-15 | $7.94 | $8.06 | $7.51 | $7.66 | $7.29 | 5,363,000 |
| 2018-06-14 | $8.11 | $8.21 | $7.93 | $7.97 | $7.59 | 5,406,200 |
| 2018-06-13 | $8.35 | $8.40 | $8.08 | $8.22 | $7.83 | 6,700,330 |
| 2018-06-12 | $8.47 | $8.47 | $8.20 | $8.41 | $8.01 | 7,359,530 |
| 2018-06-11 | $8.50 | $8.58 | $8.28 | $8.52 | $8.11 | 8,649,580 |
| 2018-06-08 | $8.47 | $8.85 | $8.31 | $8.69 | $8.27 | 17,774,470 |
| 2018-06-07 | $7.83 | $8.54 | $7.83 | $8.54 | $8.13 | 11,175,230 |
| 2018-06-06 | $7.78 | $7.84 | $7.70 | $7.76 | $7.39 | 1,238,400 |
| 2018-06-05 | $7.70 | $7.76 | $7.61 | $7.76 | $7.39 | 1,005,000 |
| 2018-06-04 | $7.81 | $7.92 | $7.72 | $7.78 | $7.24 | 1,235,800 |
| 2018-06-01 | $8.00 | $8.05 | $7.75 | $7.84 | $7.30 | 2,856,740 |
| 2018-05-31 | $8.05 | $8.10 | $7.93 | $8.03 | $7.47 | 2,080,600 |
| 2018-05-30 | $8.26 | $8.26 | $7.92 | $7.99 | $7.44 | 2,326,400 |
| 2018-05-29 | $8.31 | $8.41 | $8.22 | $8.33 | $7.75 | 1,514,200 |
| 2018-05-28 | $8.40 | $8.43 | $8.18 | $8.32 | $7.74 | 1,415,200 |
| 2018-05-25 | $8.40 | $8.51 | $8.33 | $8.35 | $7.77 | 1,787,480 |
| 2018-05-24 | $8.46 | $8.52 | $8.39 | $8.41 | $7.83 | 2,515,940 |
| 2018-05-23 | $8.64 | $8.64 | $8.43 | $8.46 | $7.87 | 2,384,000 |
| 2018-05-22 | $8.78 | $8.80 | $8.57 | $8.68 | $8.08 | 2,668,300 |
| 2018-05-21 | $8.75 | $8.86 | $8.67 | $8.79 | $8.18 | 3,331,600 |
| 2018-05-18 | $8.63 | $8.71 | $8.54 | $8.70 | $8.10 | 1,751,170 |
| 2018-05-17 | $8.58 | $8.63 | $8.42 | $8.63 | $8.03 | 1,731,800 |
| 2018-05-16 | $8.59 | $8.71 | $8.51 | $8.58 | $7.99 | 1,915,200 |
| 2018-05-15 | $8.70 | $8.77 | $8.45 | $8.65 | $8.05 | 3,216,360 |
| 2018-05-14 | $8.57 | $8.78 | $8.57 | $8.70 | $8.10 | 2,231,700 |
| 2018-05-11 | $8.90 | $8.95 | $8.58 | $8.69 | $8.09 | 4,346,000 |
| 2018-05-10 | $8.78 | $8.96 | $8.70 | $8.94 | $8.32 | 7,336,500 |
| 2018-05-09 | $8.97 | $9.18 | $8.72 | $8.78 | $8.17 | 7,708,330 |
| 2018-05-08 | $8.61 | $8.85 | $8.58 | $8.84 | $8.23 | 9,469,650 |
| 2018-05-07 | $8.27 | $9.03 | $8.25 | $8.80 | $8.19 | 13,732,450 |
| 2018-05-04 | $8.41 | $8.46 | $8.19 | $8.21 | $7.64 | 4,064,100 |
| 2018-05-03 | $8.41 | $8.52 | $8.22 | $8.52 | $7.93 | 5,434,710 |
| 2018-05-02 | $8.08 | $8.70 | $8.02 | $8.47 | $7.88 | 8,433,070 |
| 2018-05-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.47 | 0 |
| 2018-04-30 | $8.03 | $8.03 | $8.03 | $8.03 | $7.47 | 0 |
| 2018-04-27 | $8.14 | $8.20 | $8.02 | $8.03 | $7.47 | 2,372,830 |
| 2018-04-26 | $8.16 | $8.27 | $8.07 | $8.14 | $7.58 | 2,836,930 |
| 2018-04-25 | $8.10 | $8.45 | $8.07 | $8.24 | $7.67 | 5,406,340 |
| 2018-04-24 | $7.77 | $8.14 | $7.70 | $8.14 | $7.58 | 3,890,100 |
| 2018-04-23 | $7.70 | $7.80 | $7.55 | $7.76 | $7.22 | 1,247,100 |
| 2018-04-20 | $7.88 | $7.97 | $7.66 | $7.68 | $7.15 | 1,494,300 |
| 2018-04-19 | $7.86 | $7.93 | $7.77 | $7.91 | $7.36 | 1,454,800 |
| 2018-04-18 | $7.68 | $7.92 | $7.57 | $7.83 | $7.29 | 2,292,200 |
| 2018-04-17 | $8.11 | $8.16 | $7.60 | $7.64 | $7.11 | 2,746,210 |
| 2018-04-16 | $7.95 | $8.06 | $7.90 | $8.06 | $7.50 | 2,151,100 |
| 2018-04-13 | $8.19 | $8.20 | $7.98 | $8.00 | $7.45 | 2,008,280 |
| 2018-04-12 | $8.15 | $8.24 | $8.09 | $8.12 | $7.56 | 2,342,090 |
| 2018-04-11 | $8.25 | $8.35 | $8.16 | $8.20 | $7.63 | 3,716,380 |
| 2018-04-10 | $8.07 | $8.35 | $7.87 | $8.29 | $7.72 | 3,405,400 |
| 2018-04-09 | $7.82 | $8.10 | $7.82 | $8.02 | $7.46 | 2,268,400 |
| 2018-04-06 | $7.94 | $7.94 | $7.94 | $7.94 | $7.39 | 0 |
| 2018-04-05 | $7.94 | $7.94 | $7.94 | $7.94 | $7.39 | 0 |
| 2018-04-04 | $8.00 | $8.25 | $7.90 | $7.94 | $7.39 | 2,208,400 |
| 2018-04-03 | $8.09 | $8.09 | $7.89 | $7.98 | $7.43 | 2,137,800 |
| 2018-04-02 | $8.00 | $8.25 | $7.98 | $8.19 | $7.62 | 3,807,900 |
| 2018-03-30 | $7.90 | $8.05 | $7.87 | $8.03 | $7.47 | 2,023,600 |
| 2018-03-29 | $7.70 | $7.91 | $7.70 | $7.90 | $7.35 | 2,215,300 |
| 2018-03-28 | $7.67 | $7.77 | $7.56 | $7.69 | $7.16 | 1,724,800 |
| 2018-03-27 | $7.47 | $7.80 | $7.47 | $7.69 | $7.16 | 1,825,380 |
| 2018-03-26 | $7.26 | $7.44 | $7.12 | $7.42 | $6.91 | 1,632,000 |
| 2018-03-23 | $7.80 | $7.80 | $7.22 | $7.27 | $6.77 | 3,312,100 |
| 2018-03-22 | $7.92 | $8.06 | $7.89 | $8.02 | $7.46 | 1,500,150 |
| 2018-03-21 | $8.06 | $8.16 | $7.95 | $7.99 | $7.44 | 2,004,900 |
| 2018-03-20 | $8.03 | $8.07 | $7.95 | $8.06 | $7.50 | 1,577,400 |
| 2018-03-19 | $7.88 | $8.19 | $7.81 | $8.09 | $7.53 | 2,504,080 |
| 2018-03-16 | $7.88 | $7.97 | $7.86 | $7.88 | $7.33 | 1,078,800 |
| 2018-03-15 | $7.88 | $7.96 | $7.73 | $7.89 | $7.34 | 1,804,510 |
| 2018-03-14 | $8.10 | $8.15 | $7.91 | $7.92 | $7.37 | 2,449,800 |
| 2018-03-13 | $8.21 | $8.27 | $8.10 | $8.15 | $7.58 | 2,486,410 |
| 2018-03-12 | $8.20 | $8.38 | $8.10 | $8.19 | $7.62 | 4,336,630 |
| 2018-03-09 | $7.88 | $8.17 | $7.83 | $8.15 | $7.58 | 3,769,450 |
| 2018-03-08 | $7.80 | $8.00 | $7.80 | $7.89 | $7.34 | 2,862,700 |
| 2018-03-07 | $8.07 | $8.20 | $7.83 | $7.90 | $7.35 | 3,967,000 |
| 2018-03-06 | $7.95 | $8.12 | $7.89 | $8.05 | $7.49 | 3,443,510 |
| 2018-03-05 | $7.52 | $8.13 | $7.50 | $8.03 | $7.47 | 5,808,810 |
| 2018-03-02 | $7.64 | $7.73 | $7.53 | $7.56 | $7.04 | 2,235,700 |
| 2018-03-01 | $7.55 | $7.83 | $7.51 | $7.72 | $7.18 | 3,050,650 |
| 2018-02-28 | $7.35 | $7.64 | $7.22 | $7.62 | $7.09 | 2,700,050 |
| 2018-02-27 | $7.48 | $7.57 | $7.38 | $7.41 | $6.90 | 1,609,600 |
| 2018-02-26 | $7.32 | $7.48 | $7.25 | $7.45 | $6.93 | 1,244,950 |
| 2018-02-23 | $7.30 | $7.34 | $7.23 | $7.31 | $6.80 | 1,017,400 |
| 2018-02-22 | $7.12 | $7.31 | $7.12 | $7.30 | $6.79 | 1,283,000 |
| 2018-02-21 | $7.12 | $7.12 | $7.12 | $7.12 | $6.63 | 0 |
| 2018-02-20 | $7.12 | $7.12 | $7.12 | $7.12 | $6.63 | 0 |
| 2018-02-19 | $7.12 | $7.12 | $7.12 | $7.12 | $6.63 | 0 |
| 2018-02-16 | $7.12 | $7.12 | $7.12 | $7.12 | $6.63 | 0 |
| 2018-02-15 | $7.12 | $7.12 | $7.12 | $7.12 | $6.63 | 0 |
| 2018-02-14 | $7.18 | $7.18 | $7.07 | $7.12 | $6.63 | 501,000 |
| 2018-02-13 | $7.29 | $7.29 | $7.10 | $7.11 | $6.62 | 869,600 |
| 2018-02-12 | $6.99 | $7.27 | $6.99 | $7.20 | $6.70 | 854,300 |
| 2018-02-09 | $7.04 | $7.06 | $6.90 | $6.97 | $6.49 | 1,323,720 |
| 2018-02-08 | $7.08 | $7.20 | $7.06 | $7.19 | $6.69 | 1,010,100 |
| 2018-02-07 | $7.11 | $7.25 | $6.85 | $7.06 | $6.57 | 1,589,770 |
| 2018-02-06 | $7.68 | $7.68 | $6.97 | $7.00 | $6.51 | 2,585,540 |
| 2018-02-05 | $7.65 | $7.75 | $7.59 | $7.72 | $7.18 | 925,400 |
| 2018-02-02 | $7.80 | $7.85 | $7.60 | $7.71 | $7.18 | 1,520,440 |
| 2018-02-01 | $8.18 | $8.20 | $7.77 | $7.82 | $7.28 | 2,654,600 |
| 2018-01-31 | $8.24 | $8.35 | $8.14 | $8.18 | $7.61 | 1,580,900 |
| 2018-01-30 | $8.21 | $8.27 | $8.17 | $8.23 | $7.66 | 1,135,600 |
| 2018-01-29 | $8.38 | $8.41 | $8.20 | $8.25 | $7.68 | 1,299,900 |
| 2018-01-26 | $8.44 | $8.48 | $8.35 | $8.38 | $7.80 | 1,646,000 |
| 2018-01-25 | $8.41 | $8.55 | $8.38 | $8.44 | $7.85 | 2,662,710 |
| 2018-01-24 | $8.47 | $8.75 | $8.44 | $8.55 | $7.96 | 3,939,890 |
| 2018-01-23 | $8.33 | $8.39 | $8.25 | $8.32 | $7.74 | 1,515,690 |
| 2018-01-22 | $8.24 | $8.34 | $8.11 | $8.33 | $7.75 | 1,532,190 |
| 2018-01-19 | $8.24 | $8.28 | $8.18 | $8.24 | $7.67 | 968,990 |
| 2018-01-18 | $8.24 | $8.27 | $8.18 | $8.23 | $7.66 | 1,061,850 |
| 2018-01-17 | $8.24 | $8.30 | $8.11 | $8.26 | $7.69 | 1,441,510 |
| 2018-01-16 | $8.18 | $8.25 | $8.16 | $8.24 | $7.67 | 1,129,000 |
| 2018-01-15 | $8.50 | $8.52 | $8.15 | $8.18 | $7.61 | 1,998,390 |
| 2018-01-12 | $8.54 | $8.65 | $8.47 | $8.49 | $7.90 | 1,309,000 |
| 2018-01-11 | $8.38 | $8.55 | $8.31 | $8.54 | $7.95 | 1,349,700 |
| 2018-01-10 | $8.51 | $8.53 | $8.30 | $8.38 | $7.80 | 1,363,780 |
| 2018-01-09 | $8.51 | $8.56 | $8.45 | $8.51 | $7.92 | 1,118,900 |
| 2018-01-08 | $8.62 | $8.64 | $8.44 | $8.51 | $7.92 | 1,997,750 |
| 2018-01-05 | $8.58 | $8.71 | $8.56 | $8.62 | $8.02 | 1,635,700 |
| 2018-01-04 | $8.49 | $8.98 | $8.47 | $8.68 | $8.08 | 4,811,250 |
| 2018-01-03 | $8.42 | $8.52 | $8.36 | $8.50 | $7.91 | 1,616,390 |
| 2018-01-02 | $8.45 | $8.46 | $8.31 | $8.42 | $7.84 | 1,469,000 |
| 2018-01-01 | $8.43 | $8.43 | $8.43 | $8.43 | $7.85 | 0 |
| 2017-12-29 | $8.35 | $8.44 | $8.31 | $8.43 | $7.85 | 1,105,320 |
| 2017-12-28 | $8.26 | $8.36 | $8.23 | $8.32 | $7.74 | 1,189,920 |
| 2017-12-27 | $8.30 | $8.35 | $8.23 | $8.26 | $7.69 | 1,036,140 |
| 2017-12-26 | $8.15 | $8.29 | $8.10 | $8.27 | $7.70 | 1,064,030 |
| 2017-12-25 | $8.32 | $8.35 | $8.12 | $8.15 | $7.58 | 858,500 |
| 2017-12-22 | $8.35 | $8.39 | $8.28 | $8.32 | $7.74 | 632,330 |
| 2017-12-21 | $8.32 | $8.36 | $8.10 | $8.33 | $7.75 | 1,043,400 |
| 2017-12-20 | $8.45 | $8.55 | $8.30 | $8.32 | $7.74 | 828,900 |
| 2017-12-19 | $8.43 | $8.53 | $8.41 | $8.49 | $7.90 | 791,800 |
| 2017-12-18 | $8.50 | $8.50 | $8.35 | $8.43 | $7.85 | 1,371,900 |
| 2017-12-15 | $8.59 | $8.62 | $8.48 | $8.53 | $7.94 | 911,600 |
| 2017-12-14 | $8.50 | $8.56 | $8.45 | $8.54 | $7.95 | 972,900 |
| 2017-12-13 | $8.34 | $8.52 | $8.34 | $8.50 | $7.91 | 930,300 |
| 2017-12-12 | $8.56 | $8.56 | $8.30 | $8.39 | $7.81 | 1,115,650 |
| 2017-12-11 | $8.46 | $8.58 | $8.38 | $8.56 | $7.97 | 1,198,840 |
| 2017-12-08 | $8.33 | $8.49 | $8.30 | $8.44 | $7.85 | 1,292,130 |
| 2017-12-07 | $8.44 | $8.44 | $8.28 | $8.31 | $7.73 | 1,097,130 |
| 2017-12-06 | $8.30 | $8.41 | $8.16 | $8.40 | $7.82 | 1,691,880 |
| 2017-12-05 | $8.78 | $8.83 | $8.16 | $8.29 | $7.72 | 3,348,870 |
| 2017-12-04 | $8.92 | $8.97 | $8.77 | $8.78 | $8.17 | 1,830,000 |
| 2017-12-01 | $8.87 | $9.00 | $8.87 | $8.95 | $8.33 | 1,226,270 |
| 2017-11-30 | $8.89 | $8.96 | $8.85 | $8.91 | $8.29 | 1,189,600 |
| 2017-11-29 | $9.02 | $9.02 | $8.76 | $8.88 | $8.26 | 1,719,930 |
| 2017-11-28 | $8.87 | $8.99 | $8.84 | $8.99 | $8.37 | 1,297,810 |
| 2017-11-27 | $8.90 | $8.94 | $8.76 | $8.86 | $8.25 | 1,435,910 |
| 2017-11-24 | $8.85 | $8.94 | $8.77 | $8.91 | $8.29 | 1,472,570 |
| 2017-11-23 | $9.21 | $9.21 | $8.84 | $8.85 | $8.24 | 2,711,600 |
| 2017-11-22 | $9.26 | $9.33 | $9.13 | $9.22 | $8.58 | 1,372,300 |
| 2017-11-21 | $9.30 | $9.35 | $9.10 | $9.20 | $8.56 | 1,332,000 |
| 2017-11-20 | $9.23 | $9.31 | $9.03 | $9.30 | $8.66 | 1,769,310 |
| 2017-11-17 | $9.72 | $9.78 | $9.10 | $9.18 | $8.54 | 4,194,950 |
| 2017-11-16 | $9.92 | $9.96 | $9.75 | $9.76 | $9.08 | 1,723,800 |
| 2017-11-15 | $10.01 | $10.04 | $9.81 | $9.92 | $9.23 | 2,067,700 |
| 2017-11-14 | $9.97 | $10.13 | $9.95 | $10.05 | $9.35 | 2,179,510 |
| 2017-11-13 | $10.08 | $10.12 | $9.92 | $9.99 | $9.30 | 1,939,670 |
| 2017-11-10 | $10.10 | $10.23 | $10.06 | $10.12 | $9.42 | 2,471,080 |
| 2017-11-09 | $10.03 | $10.13 | $10.01 | $10.12 | $9.42 | 1,621,140 |
| 2017-11-08 | $10.01 | $10.16 | $10.00 | $10.02 | $9.33 | 1,786,810 |
| 2017-11-07 | $10.05 | $10.11 | $9.99 | $10.06 | $9.36 | 1,654,570 |
| 2017-11-06 | $9.85 | $10.06 | $9.71 | $10.05 | $9.35 | 1,831,210 |
| 2017-11-03 | $9.88 | $10.02 | $9.79 | $9.89 | $9.20 | 1,726,600 |
| 2017-11-02 | $10.01 | $10.01 | $9.83 | $9.88 | $9.19 | 1,514,900 |
| 2017-11-01 | $9.97 | $10.07 | $9.94 | $10.01 | $9.32 | 1,587,680 |
| 2017-10-31 | $9.88 | $9.98 | $9.83 | $9.93 | $9.24 | 1,421,090 |
| 2017-10-30 | $10.27 | $10.27 | $9.81 | $9.84 | $9.16 | 3,100,060 |
| 2017-10-27 | $10.36 | $10.40 | $10.20 | $10.28 | $9.57 | 1,509,100 |
| 2017-10-26 | $10.36 | $10.45 | $10.31 | $10.39 | $9.67 | 1,784,880 |
| 2017-10-25 | $10.25 | $10.37 | $10.25 | $10.36 | $9.64 | 1,359,430 |
| 2017-10-24 | $10.41 | $10.41 | $10.13 | $10.25 | $9.54 | 1,665,800 |
| 2017-10-23 | $10.33 | $10.47 | $10.32 | $10.40 | $9.68 | 1,166,100 |
| 2017-10-20 | $10.21 | $10.37 | $10.12 | $10.32 | $9.60 | 1,209,340 |
| 2017-10-19 | $10.36 | $10.45 | $10.07 | $10.18 | $9.47 | 1,980,360 |
| 2017-10-18 | $10.59 | $10.60 | $10.31 | $10.37 | $9.65 | 1,917,390 |
| 2017-10-17 | $10.57 | $10.62 | $10.44 | $10.56 | $9.83 | 1,345,060 |
| 2017-10-16 | $10.88 | $10.91 | $10.45 | $10.47 | $9.74 | 3,519,790 |
| 2017-10-13 | $10.91 | $10.98 | $10.81 | $10.89 | $10.13 | 2,513,950 |
| 2017-10-12 | $10.89 | $10.93 | $10.72 | $10.92 | $10.16 | 2,584,760 |
| 2017-10-11 | $10.93 | $10.97 | $10.72 | $10.85 | $10.10 | 2,576,680 |
| 2017-10-10 | $10.86 | $10.91 | $10.78 | $10.90 | $10.14 | 2,490,500 |
| 2017-10-09 | $10.73 | $10.85 | $10.64 | $10.84 | $10.09 | 2,977,270 |
| 2017-10-06 | $10.64 | $10.64 | $10.64 | $10.64 | $9.90 | 0 |
| 2017-10-05 | $10.64 | $10.64 | $10.64 | $10.64 | $9.90 | 0 |
| 2017-10-04 | $10.64 | $10.64 | $10.64 | $10.64 | $9.90 | 0 |
| 2017-10-03 | $10.64 | $10.64 | $10.64 | $10.64 | $9.90 | 0 |
| 2017-10-02 | $10.64 | $10.64 | $10.64 | $10.64 | $9.90 | 0 |
| 2017-09-29 | $10.40 | $10.65 | $10.40 | $10.64 | $9.90 | 1,940,640 |
| 2017-09-28 | $10.40 | $10.49 | $10.31 | $10.44 | $9.72 | 1,606,720 |
| 2017-09-27 | $10.30 | $10.44 | $10.23 | $10.40 | $9.68 | 1,781,600 |
| 2017-09-26 | $10.60 | $10.60 | $10.18 | $10.34 | $9.62 | 3,248,400 |
| 2017-09-25 | $10.78 | $10.84 | $10.45 | $10.56 | $9.83 | 2,364,000 |
| 2017-09-22 | $10.76 | $10.79 | $10.58 | $10.78 | $10.03 | 2,812,640 |
| 2017-09-21 | $10.79 | $11.04 | $10.76 | $10.80 | $10.05 | 4,070,530 |
| 2017-09-20 | $10.71 | $10.81 | $10.63 | $10.80 | $10.05 | 2,201,540 |
| 2017-09-19 | $10.86 | $10.90 | $10.62 | $10.71 | $9.97 | 2,518,800 |
| 2017-09-18 | $10.78 | $10.88 | $10.72 | $10.87 | $10.12 | 2,450,870 |
| 2017-09-15 | $10.80 | $10.90 | $10.69 | $10.72 | $9.98 | 2,803,980 |
| 2017-09-14 | $11.05 | $11.05 | $10.72 | $10.80 | $10.05 | 4,497,610 |
| 2017-09-13 | $10.99 | $11.09 | $10.93 | $11.01 | $10.25 | 3,223,760 |
| 2017-09-12 | $11.14 | $11.21 | $10.97 | $11.04 | $10.27 | 6,664,150 |
| 2017-09-11 | $10.74 | $11.18 | $10.69 | $11.14 | $10.37 | 8,676,930 |
| 2017-09-08 | $10.68 | $10.77 | $10.57 | $10.75 | $10.00 | 4,063,260 |
| 2017-09-07 | $10.92 | $11.08 | $10.68 | $10.72 | $9.98 | 5,984,120 |
| 2017-09-06 | $10.90 | $10.98 | $10.71 | $10.91 | $10.15 | 5,050,350 |
| 2017-09-05 | $10.90 | $11.03 | $10.80 | $10.99 | $10.23 | 6,000,920 |
| 2017-09-04 | $10.67 | $11.07 | $10.61 | $10.90 | $10.14 | 8,334,850 |
| 2017-09-01 | $10.67 | $10.70 | $10.52 | $10.67 | $9.93 | 4,510,780 |
| 2017-08-31 | $10.51 | $10.70 | $10.48 | $10.64 | $9.90 | 5,352,040 |
| 2017-08-30 | $10.45 | $10.57 | $10.41 | $10.47 | $9.74 | 3,480,200 |
| 2017-08-29 | $10.43 | $10.55 | $10.40 | $10.46 | $9.73 | 3,180,150 |
| 2017-08-28 | $10.60 | $10.63 | $10.41 | $10.54 | $9.81 | 4,839,030 |
| 2017-08-25 | $10.21 | $10.45 | $10.21 | $10.41 | $9.69 | 2,804,600 |
| 2017-08-24 | $10.30 | $10.45 | $10.15 | $10.25 | $9.54 | 2,716,540 |
| 2017-08-23 | $10.33 | $10.55 | $10.30 | $10.31 | $9.60 | 3,342,800 |
| 2017-08-22 | $10.51 | $10.55 | $10.29 | $10.34 | $9.62 | 2,982,700 |
| 2017-08-21 | $10.30 | $10.60 | $10.30 | $10.51 | $9.78 | 3,684,770 |
| 2017-08-18 | $10.39 | $10.45 | $10.31 | $10.34 | $9.62 | 4,484,100 |
| 2017-08-17 | $10.11 | $10.77 | $10.10 | $10.55 | $9.82 | 9,385,430 |
| 2017-08-16 | $10.07 | $10.27 | $9.96 | $10.20 | $9.49 | 3,883,400 |
| 2017-08-15 | $9.89 | $10.13 | $9.89 | $10.06 | $9.36 | 2,870,500 |
| 2017-08-14 | $9.75 | $9.94 | $9.71 | $9.91 | $9.22 | 2,322,400 |
| 2017-08-11 | $9.90 | $9.93 | $9.67 | $9.71 | $9.04 | 2,709,520 |
| 2017-08-10 | $10.10 | $10.16 | $9.83 | $9.94 | $9.25 | 2,384,540 |
| 2017-08-09 | $10.13 | $10.19 | $10.04 | $10.09 | $9.39 | 1,919,320 |
| 2017-08-08 | $9.90 | $10.14 | $9.90 | $10.13 | $9.43 | 2,267,130 |
| 2017-08-07 | $9.94 | $10.03 | $9.86 | $9.94 | $9.25 | 1,988,640 |
| 2017-08-04 | $9.90 | $10.05 | $9.89 | $9.93 | $9.24 | 1,713,510 |
| 2017-08-03 | $9.95 | $10.15 | $9.82 | $9.98 | $9.29 | 2,391,940 |
| 2017-08-02 | $10.23 | $10.28 | $9.90 | $9.93 | $9.24 | 3,556,200 |
| 2017-08-01 | $10.32 | $10.40 | $10.17 | $10.24 | $9.53 | 3,011,500 |
| 2017-07-31 | $10.30 | $10.47 | $10.20 | $10.34 | $9.62 | 3,054,450 |
| 2017-07-28 | $10.30 | $10.49 | $10.25 | $10.29 | $9.58 | 3,663,040 |
| 2017-07-27 | $10.05 | $10.50 | $9.92 | $10.38 | $9.66 | 6,620,220 |
| 2017-07-26 | $10.00 | $10.11 | $9.88 | $10.03 | $9.33 | 2,457,470 |
| 2017-07-25 | $10.01 | $10.12 | $9.90 | $10.02 | $9.33 | 2,728,870 |
| 2017-07-24 | $9.93 | $10.06 | $9.81 | $10.05 | $9.35 | 3,961,280 |
| 2017-07-21 | $9.80 | $10.46 | $9.79 | $10.05 | $9.35 | 7,226,550 |
| 2017-07-20 | $9.66 | $9.83 | $9.58 | $9.63 | $8.96 | 2,782,830 |
| 2017-07-19 | $9.46 | $9.68 | $9.41 | $9.66 | $8.99 | 3,053,270 |
| 2017-07-18 | $9.28 | $9.66 | $9.20 | $9.51 | $8.85 | 3,677,630 |
| 2017-07-17 | $10.05 | $10.08 | $9.15 | $9.17 | $8.53 | 5,941,120 |
| 2017-07-14 | $10.49 | $10.49 | $10.16 | $10.17 | $9.46 | 3,378,100 |
| 2017-07-13 | $10.36 | $10.55 | $10.35 | $10.47 | $9.74 | 2,971,390 |
| 2017-07-12 | $10.50 | $10.58 | $10.20 | $10.37 | $9.65 | 4,478,350 |
| 2017-07-11 | $10.81 | $10.81 | $10.51 | $10.53 | $9.80 | 4,771,000 |
| 2017-07-10 | $10.95 | $11.00 | $10.71 | $10.79 | $10.04 | 8,037,310 |
| 2017-07-07 | $10.66 | $11.30 | $10.62 | $11.09 | $10.32 | 13,873,560 |
| 2017-07-06 | $10.66 | $10.71 | $10.52 | $10.61 | $9.87 | 5,423,460 |
| 2017-07-05 | $10.64 | $10.72 | $10.51 | $10.71 | $9.97 | 5,801,360 |
| 2017-07-04 | $10.50 | $10.67 | $10.40 | $10.64 | $9.90 | 4,840,620 |
| 2017-07-03 | $10.44 | $10.59 | $10.22 | $10.56 | $9.83 | 5,440,540 |
| 2017-06-30 | $10.57 | $10.63 | $10.37 | $10.40 | $9.68 | 6,131,070 |
| 2017-06-29 | $10.43 | $10.75 | $10.38 | $10.69 | $9.95 | 9,012,710 |
| 2017-06-28 | $10.40 | $10.52 | $10.34 | $10.46 | $9.73 | 6,249,300 |
| 2017-06-27 | $10.70 | $10.74 | $10.36 | $10.46 | $9.73 | 11,385,370 |
| 2017-06-26 | $10.69 | $10.89 | $10.60 | $10.79 | $10.04 | 11,089,060 |
| 2017-06-23 | $10.88 | $11.09 | $10.56 | $10.61 | $9.87 | 18,753,340 |
| 2017-06-22 | $9.95 | $10.96 | $9.95 | $10.96 | $10.20 | 24,257,930 |
| 2017-06-21 | $10.05 | $10.07 | $9.85 | $9.96 | $9.27 | 1,585,140 |
| 2017-06-20 | $9.97 | $10.20 | $9.97 | $10.02 | $9.33 | 2,252,620 |
| 2017-06-19 | $9.85 | $9.97 | $9.80 | $9.96 | $9.27 | 1,687,040 |
| 2017-06-16 | $9.89 | $9.99 | $9.80 | $9.85 | $9.17 | 1,293,610 |
| 2017-06-15 | $9.62 | $9.98 | $9.62 | $9.89 | $9.20 | 2,411,130 |
| 2017-06-14 | $9.61 | $9.73 | $9.56 | $9.70 | $9.03 | 1,531,060 |
| 2017-06-13 | $9.40 | $9.65 | $9.35 | $9.61 | $8.94 | 1,822,770 |
| 2017-06-12 | $9.67 | $9.70 | $9.33 | $9.42 | $8.77 | 1,386,310 |
| 2017-06-09 | $9.65 | $9.85 | $9.57 | $9.67 | $9.00 | 1,761,680 |
| 2017-06-08 | $9.73 | $9.87 | $9.62 | $9.70 | $9.03 | 1,967,690 |
| 2017-06-07 | $9.45 | $9.76 | $9.34 | $9.74 | $9.06 | 2,165,130 |
| 2017-06-06 | $9.47 | $9.48 | $9.32 | $9.47 | $8.77 | 1,232,270 |
| 2017-06-05 | $9.22 | $9.49 | $9.21 | $9.48 | $8.78 | 1,604,720 |
| 2017-06-02 | $9.32 | $9.49 | $9.02 | $9.36 | $8.67 | 2,677,690 |
| 2017-06-01 | $9.78 | $9.82 | $9.32 | $9.33 | $8.64 | 1,982,120 |
| 2017-05-31 | $10.06 | $10.06 | $9.83 | $9.85 | $9.12 | 1,370,520 |
| 2017-05-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.12 | 0 |
| 2017-05-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.12 | 0 |
| 2017-05-26 | $9.86 | $9.95 | $9.82 | $9.85 | $9.12 | 1,265,190 |
| 2017-05-25 | $9.78 | $9.96 | $9.52 | $9.88 | $9.15 | 1,939,580 |
| 2017-05-24 | $9.55 | $9.76 | $9.51 | $9.74 | $9.02 | 1,846,980 |
| 2017-05-23 | $10.30 | $10.30 | $9.50 | $9.58 | $8.87 | 3,186,190 |
| 2017-05-22 | $10.70 | $10.72 | $10.22 | $10.31 | $9.55 | 2,471,300 |
| 2017-05-19 | $10.70 | $10.78 | $10.53 | $10.68 | $9.89 | 1,678,290 |
| 2017-05-18 | $10.36 | $10.77 | $10.34 | $10.69 | $9.90 | 2,660,530 |
| 2017-05-17 | $10.45 | $10.68 | $10.40 | $10.45 | $9.68 | 2,583,260 |
| 2017-05-16 | $10.09 | $10.49 | $10.01 | $10.49 | $9.71 | 2,568,260 |
| 2017-05-15 | $10.18 | $10.31 | $10.05 | $10.17 | $9.42 | 1,994,140 |
| 2017-05-12 | $10.22 | $10.28 | $10.05 | $10.18 | $9.43 | 1,648,590 |
| 2017-05-11 | $10.21 | $10.37 | $10.00 | $10.26 | $9.50 | 1,858,690 |
| 2017-05-10 | $10.44 | $10.53 | $10.30 | $10.31 | $9.55 | 1,453,800 |
| 2017-05-09 | $10.26 | $10.46 | $10.16 | $10.41 | $9.64 | 1,317,670 |
| 2017-05-08 | $10.62 | $10.70 | $10.22 | $10.26 | $9.50 | 1,754,400 |
| 2017-05-05 | $10.70 | $10.84 | $10.60 | $10.66 | $9.87 | 1,247,250 |
| 2017-05-04 | $10.78 | $10.87 | $10.65 | $10.73 | $9.93 | 1,303,320 |
| 2017-05-03 | $10.70 | $10.83 | $10.64 | $10.78 | $9.98 | 1,573,070 |
| 2017-05-02 | $10.65 | $10.78 | $10.60 | $10.70 | $9.91 | 1,602,520 |
| 2017-05-01 | $10.60 | $10.60 | $10.60 | $10.60 | $9.81 | 0 |
| 2017-04-28 | $10.64 | $10.67 | $10.52 | $10.60 | $9.81 | 1,575,560 |
| 2017-04-27 | $10.50 | $10.64 | $10.05 | $10.59 | $9.81 | 2,814,020 |
| 2017-04-26 | $10.44 | $10.57 | $10.40 | $10.55 | $9.77 | 1,290,600 |
| 2017-04-25 | $10.38 | $10.50 | $10.33 | $10.44 | $9.67 | 1,239,860 |
| 2017-04-24 | $10.93 | $10.93 | $10.32 | $10.33 | $9.56 | 2,503,290 |
| 2017-04-21 | $11.04 | $11.10 | $10.93 | $10.95 | $10.14 | 1,600,800 |
| 2017-04-20 | $11.10 | $11.23 | $10.91 | $11.04 | $10.22 | 2,014,090 |
| 2017-04-19 | $11.11 | $11.19 | $10.89 | $11.10 | $10.28 | 3,135,220 |
| 2017-04-18 | $11.28 | $11.28 | $11.09 | $11.22 | $10.39 | 1,799,550 |
| 2017-04-17 | $11.40 | $11.44 | $11.03 | $11.21 | $10.38 | 2,651,430 |
| 2017-04-14 | $11.76 | $11.85 | $11.46 | $11.49 | $10.64 | 3,205,340 |
| 2017-04-13 | $11.70 | $11.89 | $11.70 | $11.81 | $10.93 | 1,729,740 |
| 2017-04-12 | $12.00 | $12.00 | $11.76 | $11.79 | $10.92 | 2,941,880 |
| 2017-04-11 | $12.00 | $12.09 | $11.72 | $12.03 | $11.14 | 3,897,290 |
| 2017-04-10 | $12.15 | $12.29 | $11.90 | $11.95 | $11.06 | 3,737,560 |
| 2017-04-07 | $12.33 | $12.44 | $12.23 | $12.28 | $11.37 | 3,073,490 |
| 2017-04-06 | $12.30 | $12.46 | $12.26 | $12.30 | $11.39 | 2,930,410 |
| 2017-04-05 | $12.15 | $12.48 | $12.10 | $12.30 | $11.39 | 3,093,120 |
| 2017-04-04 | $12.13 | $12.13 | $12.13 | $12.13 | $11.23 | 0 |
| 2017-04-03 | $12.13 | $12.13 | $12.13 | $12.13 | $11.23 | 0 |
| 2017-03-31 | $11.96 | $12.17 | $11.96 | $12.13 | $11.23 | 2,402,640 |
| 2017-03-30 | $12.43 | $12.48 | $11.90 | $11.96 | $11.07 | 5,055,060 |
| 2017-03-29 | $12.67 | $12.76 | $12.41 | $12.45 | $11.53 | 4,702,090 |
| 2017-03-28 | $12.88 | $12.96 | $12.65 | $12.71 | $11.77 | 4,055,810 |
| 2017-03-27 | $12.63 | $12.94 | $12.62 | $12.93 | $11.97 | 6,517,680 |
| 2017-03-24 | $12.55 | $12.64 | $12.46 | $12.62 | $11.68 | 4,073,890 |
| 2017-03-23 | $12.71 | $12.75 | $12.38 | $12.59 | $11.66 | 5,215,540 |
| 2017-03-22 | $12.81 | $12.88 | $12.52 | $12.68 | $11.74 | 5,386,670 |
| 2017-03-21 | $12.89 | $12.97 | $12.80 | $12.94 | $11.98 | 5,058,040 |
| 2017-03-20 | $13.01 | $13.09 | $12.73 | $12.92 | $11.96 | 8,928,320 |
| 2017-03-17 | $13.20 | $13.65 | $13.11 | $13.12 | $12.15 | 14,981,460 |
| 2017-03-16 | $12.97 | $13.35 | $12.93 | $13.26 | $12.28 | 11,055,560 |
| 2017-03-15 | $13.01 | $13.16 | $12.76 | $13.07 | $12.10 | 13,625,430 |
| 2017-03-14 | $12.38 | $13.66 | $12.38 | $13.24 | $12.26 | 18,638,090 |
| 2017-03-13 | $12.16 | $12.83 | $12.08 | $12.62 | $11.68 | 5,646,950 |
| 2017-03-10 | $12.38 | $12.38 | $12.11 | $12.17 | $11.27 | 2,724,660 |
| 2017-03-09 | $12.20 | $12.47 | $12.20 | $12.39 | $11.47 | 3,599,520 |
| 2017-03-08 | $12.39 | $12.42 | $12.23 | $12.27 | $11.36 | 2,322,390 |
| 2017-03-07 | $12.33 | $12.44 | $12.25 | $12.43 | $11.51 | 3,134,280 |
| 2017-03-06 | $12.06 | $12.34 | $12.05 | $12.32 | $11.41 | 3,756,630 |
| 2017-03-03 | $12.03 | $12.11 | $11.94 | $12.09 | $11.19 | 2,260,400 |
| 2017-03-02 | $12.19 | $12.19 | $12.01 | $12.03 | $11.14 | 1,940,980 |
| 2017-03-01 | $12.04 | $12.16 | $12.01 | $12.07 | $11.18 | 2,443,000 |
| 2017-02-28 | $12.01 | $12.06 | $11.98 | $12.04 | $11.15 | 2,130,900 |
| 2017-02-27 | $12.23 | $12.25 | $12.00 | $12.00 | $11.11 | 2,190,680 |
| 2017-02-24 | $12.17 | $12.22 | $12.12 | $12.20 | $11.30 | 2,184,090 |
| 2017-02-23 | $12.07 | $12.26 | $12.03 | $12.17 | $11.27 | 3,060,110 |
| 2017-02-22 | $12.17 | $12.18 | $12.00 | $12.07 | $11.18 | 3,103,160 |
| 2017-02-21 | $12.13 | $12.20 | $11.98 | $12.11 | $11.21 | 3,803,620 |
| 2017-02-20 | $11.82 | $12.08 | $11.82 | $12.07 | $11.18 | 2,360,850 |
| 2017-02-17 | $11.93 | $12.09 | $11.81 | $11.85 | $10.97 | 2,106,610 |
| 2017-02-16 | $11.98 | $12.13 | $11.91 | $11.99 | $11.10 | 2,059,850 |
| 2017-02-15 | $12.13 | $12.22 | $11.87 | $11.92 | $11.04 | 2,634,600 |
| 2017-02-14 | $12.32 | $12.32 | $12.13 | $12.18 | $11.28 | 1,446,010 |
| 2017-02-13 | $12.25 | $12.35 | $12.13 | $12.23 | $11.32 | 1,997,890 |
| 2017-02-10 | $12.22 | $12.30 | $12.15 | $12.19 | $11.29 | 1,373,760 |
| 2017-02-09 | $12.14 | $12.33 | $12.14 | $12.16 | $11.26 | 1,711,400 |
| 2017-02-08 | $11.93 | $12.16 | $11.90 | $12.14 | $11.24 | 1,196,580 |
| 2017-02-07 | $12.04 | $12.07 | $11.92 | $11.99 | $11.10 | 1,195,290 |
| 2017-02-06 | $11.70 | $12.07 | $11.68 | $12.03 | $11.14 | 1,919,650 |
| 2017-02-03 | $11.88 | $11.88 | $11.60 | $11.73 | $10.86 | 1,271,920 |
| 2017-02-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.00 | 0 |
| 2017-02-01 | $11.88 | $11.88 | $11.88 | $11.88 | $11.00 | 0 |
| 2017-01-31 | $11.88 | $11.88 | $11.88 | $11.88 | $11.00 | 0 |
| 2017-01-30 | $11.88 | $11.88 | $11.88 | $11.88 | $11.00 | 0 |
| 2017-01-27 | $11.88 | $11.88 | $11.88 | $11.88 | $11.00 | 0 |
| 2017-01-26 | $11.89 | $12.05 | $11.85 | $11.88 | $11.00 | 1,334,330 |
| 2017-01-25 | $11.79 | $11.95 | $11.71 | $11.93 | $11.05 | 1,513,170 |
| 2017-01-24 | $11.78 | $11.96 | $11.72 | $11.76 | $10.89 | 2,102,310 |
| 2017-01-23 | $11.56 | $11.85 | $11.44 | $11.78 | $10.91 | 2,139,780 |
| 2017-01-20 | $11.21 | $11.59 | $11.21 | $11.50 | $10.65 | 1,779,520 |
| 2017-01-19 | $11.40 | $11.40 | $11.18 | $11.19 | $10.36 | 1,198,980 |
| 2017-01-18 | $11.37 | $11.50 | $11.20 | $11.39 | $10.55 | 1,727,560 |
| 2017-01-17 | $11.24 | $11.41 | $10.99 | $11.39 | $10.55 | 2,388,420 |
| 2017-01-16 | $12.10 | $12.10 | $10.88 | $11.18 | $10.35 | 3,723,950 |
| 2017-01-13 | $12.27 | $12.35 | $11.97 | $11.98 | $11.09 | 2,830,680 |
| 2017-01-12 | $12.49 | $12.55 | $12.24 | $12.25 | $11.34 | 1,682,010 |
| 2017-01-11 | $12.68 | $12.79 | $12.48 | $12.49 | $11.56 | 2,309,250 |
| 2017-01-10 | $12.88 | $12.88 | $12.61 | $12.63 | $11.69 | 2,281,630 |
| 2017-01-09 | $12.56 | $12.76 | $12.52 | $12.72 | $11.78 | 2,274,100 |
| 2017-01-06 | $12.71 | $12.81 | $12.52 | $12.56 | $11.63 | 2,620,270 |
| 2017-01-05 | $12.68 | $12.75 | $12.61 | $12.71 | $11.77 | 2,301,500 |
| 2017-01-04 | $12.57 | $12.77 | $12.50 | $12.72 | $11.78 | 2,938,540 |
| 2017-01-03 | $12.46 | $12.67 | $12.37 | $12.64 | $11.70 | 3,226,660 |
| 2017-01-02 | $12.35 | $12.35 | $12.35 | $12.35 | $11.43 | 0 |
| 2016-12-30 | $12.35 | $12.43 | $12.30 | $12.35 | $11.43 | 1,613,930 |
| 2016-12-29 | $12.38 | $12.49 | $12.29 | $12.32 | $11.41 | 1,941,520 |
| 2016-12-28 | $12.33 | $12.52 | $12.33 | $12.36 | $11.44 | 1,901,470 |
| 2016-12-27 | $12.36 | $12.55 | $12.32 | $12.41 | $11.49 | 1,818,690 |
| 2016-12-26 | $12.30 | $12.48 | $12.11 | $12.41 | $11.49 | 2,408,680 |
| 2016-12-23 | $12.63 | $12.63 | $12.29 | $12.30 | $11.39 | 1,871,360 |
| 2016-12-22 | $12.60 | $12.66 | $12.45 | $12.56 | $11.63 | 1,798,580 |
| 2016-12-21 | $12.32 | $12.63 | $12.32 | $12.57 | $11.64 | 2,327,090 |
| 2016-12-20 | $12.50 | $12.50 | $12.30 | $12.37 | $11.45 | 2,283,350 |
| 2016-12-19 | $12.34 | $12.42 | $12.22 | $12.30 | $11.39 | 2,087,040 |
| 2016-12-16 | $12.17 | $12.37 | $12.11 | $12.34 | $11.43 | 2,713,150 |
| 2016-12-15 | $12.00 | $12.25 | $11.95 | $12.16 | $11.26 | 2,381,020 |
| 2016-12-14 | $12.25 | $12.26 | $11.93 | $11.99 | $11.10 | 3,368,960 |
| 2016-12-13 | $12.19 | $12.36 | $12.04 | $12.24 | $11.33 | 2,736,380 |
| 2016-12-12 | $13.04 | $13.15 | $12.13 | $12.18 | $11.28 | 5,851,690 |
| 2016-12-09 | $13.19 | $13.28 | $13.00 | $13.12 | $12.15 | 2,953,010 |
| 2016-12-08 | $13.47 | $13.47 | $13.10 | $13.15 | $12.18 | 2,257,500 |
| 2016-12-07 | $13.24 | $13.46 | $13.24 | $13.44 | $12.44 | 2,243,890 |
| 2016-12-06 | $13.31 | $13.35 | $13.18 | $13.28 | $12.30 | 2,172,360 |
| 2016-12-05 | $13.14 | $13.38 | $13.02 | $13.24 | $12.26 | 2,399,250 |
| 2016-12-02 | $13.68 | $13.74 | $13.18 | $13.19 | $12.21 | 5,102,210 |
| 2016-12-01 | $13.65 | $13.72 | $13.55 | $13.68 | $12.67 | 3,382,060 |
| 2016-11-30 | $13.74 | $13.80 | $13.53 | $13.64 | $12.63 | 3,539,430 |
| 2016-11-29 | $14.02 | $14.10 | $13.55 | $13.76 | $12.74 | 6,833,140 |
| 2016-11-28 | $14.12 | $14.20 | $13.91 | $13.98 | $12.94 | 5,798,320 |
| 2016-11-25 | $14.21 | $14.39 | $13.80 | $14.17 | $13.12 | 8,172,160 |
| 2016-11-24 | $14.17 | $14.53 | $14.10 | $14.22 | $13.17 | 12,041,870 |
| 2016-11-23 | $14.42 | $14.45 | $14.07 | $14.17 | $13.12 | 14,641,520 |
| 2016-11-22 | $13.78 | $15.11 | $13.75 | $14.47 | $13.40 | 24,775,340 |
| 2016-11-21 | $13.75 | $13.87 | $13.67 | $13.74 | $12.72 | 4,400,340 |
| 2016-11-18 | $13.89 | $13.95 | $13.68 | $13.72 | $12.70 | 5,344,340 |
| 2016-11-17 | $13.82 | $13.98 | $13.71 | $13.94 | $12.91 | 5,774,070 |
| 2016-11-16 | $14.09 | $14.15 | $13.87 | $13.90 | $12.87 | 9,335,570 |
| 2016-11-15 | $13.75 | $14.06 | $13.60 | $14.05 | $13.01 | 10,883,800 |
| 2016-11-14 | $13.63 | $13.93 | $13.63 | $13.76 | $12.74 | 8,512,730 |
| 2016-11-11 | $13.55 | $13.79 | $13.52 | $13.63 | $12.62 | 8,011,020 |
| 2016-11-10 | $13.48 | $13.67 | $13.36 | $13.60 | $12.59 | 7,674,040 |
| 2016-11-09 | $13.54 | $13.62 | $13.12 | $13.34 | $12.35 | 7,643,870 |
| 2016-11-08 | $13.57 | $13.65 | $13.45 | $13.63 | $12.62 | 6,970,790 |
| 2016-11-07 | $13.80 | $13.97 | $13.46 | $13.59 | $12.58 | 11,889,040 |
| 2016-11-04 | $13.15 | $13.75 | $13.10 | $13.73 | $12.71 | 18,296,400 |
| 2016-11-03 | $12.97 | $13.18 | $12.93 | $13.12 | $12.15 | 4,346,080 |
| 2016-11-02 | $13.01 | $13.15 | $12.93 | $13.00 | $12.04 | 4,309,700 |
| 2016-11-01 | $13.00 | $13.09 | $12.87 | $13.09 | $12.12 | 5,059,790 |
| 2016-10-31 | $13.18 | $13.18 | $12.80 | $13.00 | $12.04 | 0 |
| 2016-10-28 | $13.37 | $13.43 | $13.21 | $13.27 | $12.29 | 3,423,370 |
| 2016-10-27 | $13.17 | $13.34 | $13.17 | $13.33 | $12.34 | 2,676,170 |
| 2016-10-26 | $13.36 | $13.38 | $13.19 | $13.23 | $12.25 | 3,699,150 |
| 2016-10-25 | $13.30 | $13.45 | $13.26 | $13.39 | $12.40 | 3,398,190 |
| 2016-10-24 | $13.25 | $13.38 | $13.15 | $13.30 | $12.31 | 3,545,600 |
| 2016-10-21 | $13.35 | $13.50 | $13.10 | $13.26 | $12.28 | 5,169,630 |
| 2016-10-20 | $13.16 | $13.53 | $13.08 | $13.46 | $12.46 | 7,282,180 |
| 2016-10-19 | $13.20 | $13.27 | $13.03 | $13.14 | $12.17 | 2,595,590 |
| 2016-10-18 | $12.98 | $13.22 | $12.96 | $13.21 | $12.23 | 2,997,520 |
| 2016-10-17 | $13.11 | $13.24 | $12.95 | $12.98 | $12.02 | 2,616,210 |
| 2016-10-14 | $13.18 | $13.18 | $13.00 | $13.10 | $12.13 | 2,073,980 |
| 2016-10-13 | $13.20 | $13.25 | $13.12 | $13.19 | $12.21 | 2,983,150 |
| 2016-10-12 | $12.99 | $13.27 | $12.92 | $13.26 | $12.28 | 4,602,900 |
| 2016-10-11 | $13.06 | $13.06 | $12.91 | $13.01 | $12.05 | 3,046,060 |
| 2016-10-10 | $12.85 | $13.06 | $12.82 | $13.01 | $12.05 | 3,090,090 |
| 2016-10-07 | $12.77 | $12.77 | $12.77 | $12.77 | $11.82 | 0 |
| 2016-10-06 | $12.77 | $12.77 | $12.77 | $12.77 | $11.82 | 0 |
| 2016-10-05 | $12.77 | $12.77 | $12.77 | $12.77 | $11.82 | 0 |
| 2016-10-04 | $12.77 | $12.77 | $12.77 | $12.77 | $11.82 | 0 |
| 2016-10-03 | $12.77 | $12.77 | $12.77 | $12.77 | $11.82 | 0 |
| 2016-09-30 | $12.73 | $12.80 | $12.68 | $12.77 | $11.82 | 1,456,660 |
| 2016-09-29 | $12.78 | $12.83 | $12.68 | $12.72 | $11.78 | 1,790,630 |
| 2016-09-28 | $12.70 | $12.84 | $12.70 | $12.78 | $11.83 | 1,446,510 |
| 2016-09-27 | $12.53 | $12.74 | $12.53 | $12.72 | $11.78 | 1,575,300 |
| 2016-09-26 | $13.09 | $13.09 | $12.52 | $12.54 | $11.61 | 3,343,400 |
| 2016-09-23 | $12.98 | $13.14 | $12.97 | $13.00 | $12.04 | 2,416,890 |
| 2016-09-22 | $13.05 | $13.10 | $12.94 | $12.96 | $12.00 | 1,961,640 |
| 2016-09-21 | $12.86 | $13.05 | $12.86 | $12.97 | $12.01 | 1,805,900 |
| 2016-09-20 | $13.00 | $13.05 | $12.86 | $12.91 | $11.95 | 1,826,880 |
| 2016-09-19 | $12.82 | $13.10 | $12.76 | $13.00 | $12.04 | 2,562,300 |
| 2016-09-16 | $12.79 | $12.79 | $12.79 | $12.79 | $11.84 | 0 |
| 2016-09-15 | $12.79 | $12.79 | $12.79 | $12.79 | $11.84 | 0 |
| 2016-09-14 | $12.71 | $12.87 | $12.61 | $12.79 | $11.84 | 2,413,990 |
| 2016-09-13 | $12.82 | $12.92 | $12.65 | $12.82 | $11.87 | 2,660,170 |
| 2016-09-12 | $13.10 | $13.10 | $12.70 | $12.73 | $11.79 | 4,368,240 |
| 2016-09-09 | $13.57 | $13.58 | $13.32 | $13.33 | $12.34 | 4,369,870 |
| 2016-09-08 | $13.28 | $13.58 | $13.27 | $13.57 | $12.56 | 4,525,700 |
| 2016-09-07 | $13.43 | $13.47 | $13.27 | $13.30 | $12.31 | 4,299,530 |
| 2016-09-06 | $13.29 | $13.44 | $13.12 | $13.39 | $12.40 | 4,948,810 |
| 2016-09-05 | $13.09 | $13.32 | $13.09 | $13.24 | $12.26 | 3,456,390 |
| 2016-09-02 | $13.11 | $13.22 | $13.03 | $13.07 | $12.10 | 2,982,380 |
| 2016-09-01 | $13.28 | $13.35 | $13.07 | $13.09 | $12.12 | 3,393,490 |
| 2016-08-31 | $13.27 | $13.33 | $13.11 | $13.28 | $12.30 | 2,423,100 |
| 2016-08-30 | $13.34 | $13.38 | $13.18 | $13.28 | $12.30 | 3,560,700 |
| 2016-08-29 | $13.16 | $13.30 | $13.16 | $13.29 | $12.31 | 3,073,860 |
| 2016-08-26 | $13.03 | $13.32 | $12.98 | $13.19 | $12.21 | 4,075,080 |
| 2016-08-25 | $13.11 | $13.18 | $12.86 | $13.00 | $12.04 | 4,148,810 |
| 2016-08-24 | $12.88 | $13.36 | $12.88 | $13.19 | $12.21 | 6,119,080 |
| 2016-08-23 | $12.97 | $13.08 | $12.76 | $12.83 | $11.88 | 2,834,900 |
| 2016-08-22 | $13.23 | $13.28 | $12.90 | $12.92 | $11.96 | 2,788,990 |
| 2016-08-19 | $13.10 | $13.28 | $13.08 | $13.22 | $12.24 | 3,373,840 |
| 2016-08-18 | $13.37 | $13.40 | $13.16 | $13.20 | $12.22 | 3,858,010 |
| 2016-08-17 | $13.17 | $13.45 | $13.13 | $13.30 | $12.31 | 3,854,610 |
| 2016-08-16 | $13.20 | $13.30 | $13.07 | $13.17 | $12.19 | 4,382,740 |
| 2016-08-15 | $12.80 | $13.18 | $12.76 | $13.17 | $12.19 | 4,493,670 |
| 2016-08-12 | $12.72 | $12.85 | $12.58 | $12.83 | $11.88 | 3,053,640 |
| 2016-08-11 | $12.92 | $13.06 | $12.69 | $12.72 | $11.78 | 2,997,580 |
| 2016-08-10 | $13.12 | $13.28 | $13.00 | $13.06 | $12.09 | 3,595,920 |
| 2016-08-09 | $12.93 | $13.13 | $12.90 | $13.08 | $12.11 | 3,054,050 |
| 2016-08-08 | $12.71 | $12.99 | $12.48 | $12.96 | $12.00 | 3,546,240 |
| 2016-08-05 | $13.15 | $13.15 | $12.76 | $12.80 | $11.85 | 2,940,890 |
| 2016-08-04 | $12.92 | $13.05 | $12.83 | $12.99 | $12.03 | 2,809,820 |
| 2016-08-03 | $12.84 | $12.94 | $12.78 | $12.92 | $11.96 | 2,775,090 |
| 2016-08-02 | $12.45 | $12.93 | $12.45 | $12.90 | $11.94 | 2,808,400 |
| 2016-08-01 | $13.10 | $13.12 | $12.55 | $12.77 | $11.82 | 5,073,650 |
| 2016-07-29 | $13.32 | $13.38 | $13.07 | $13.20 | $12.22 | 3,498,000 |
| 2016-07-28 | $13.44 | $13.61 | $13.03 | $13.23 | $12.25 | 6,897,000 |
| 2016-07-27 | $14.58 | $14.66 | $13.35 | $13.42 | $12.43 | 14,123,890 |
| 2016-07-26 | $14.50 | $14.74 | $14.40 | $14.61 | $13.53 | 9,186,490 |
| 2016-07-25 | $14.01 | $14.59 | $14.01 | $14.57 | $13.49 | 10,890,950 |
| 2016-07-22 | $14.40 | $14.45 | $14.08 | $14.09 | $13.05 | 7,078,300 |
| 2016-07-21 | $14.49 | $14.68 | $14.35 | $14.42 | $13.35 | 10,234,550 |
| 2016-07-20 | $14.14 | $14.74 | $14.00 | $14.37 | $13.31 | 11,274,530 |
| 2016-07-19 | $13.95 | $14.17 | $13.88 | $14.14 | $13.09 | 5,042,990 |
| 2016-07-18 | $14.19 | $14.24 | $13.85 | $13.92 | $12.89 | 5,793,860 |
| 2016-07-15 | $14.38 | $14.42 | $14.09 | $14.19 | $13.14 | 6,210,920 |
| 2016-07-14 | $14.54 | $14.54 | $14.23 | $14.36 | $13.30 | 6,348,490 |
| 2016-07-13 | $14.54 | $14.74 | $14.32 | $14.50 | $13.43 | 10,004,690 |
| 2016-07-12 | $14.36 | $14.57 | $14.03 | $14.54 | $13.46 | 10,652,940 |
| 2016-07-11 | $14.42 | $14.70 | $14.25 | $14.45 | $13.38 | 11,359,590 |
| 2016-07-08 | $14.57 | $14.74 | $14.35 | $14.42 | $13.35 | 18,151,820 |
| 2016-07-07 | $14.15 | $14.87 | $13.95 | $14.77 | $13.68 | 25,199,420 |
| 2016-07-06 | $13.54 | $14.52 | $13.45 | $14.21 | $13.16 | 20,866,070 |
| 2016-07-05 | $13.50 | $13.67 | $13.29 | $13.53 | $12.53 | 7,423,350 |
| 2016-07-04 | $13.08 | $13.73 | $13.08 | $13.53 | $12.53 | 8,273,710 |
| 2016-07-01 | $13.76 | $13.87 | $13.30 | $13.32 | $12.33 | 12,947,630 |
| 2016-06-30 | $13.46 | $13.97 | $13.41 | $13.89 | $12.86 | 10,357,710 |
| 2016-06-29 | $13.55 | $13.70 | $13.35 | $13.42 | $12.43 | 5,862,000 |
| 2016-06-28 | $13.25 | $13.59 | $13.13 | $13.55 | $12.55 | 8,061,350 |
| 2016-06-27 | $12.87 | $13.47 | $12.86 | $13.41 | $12.42 | 7,579,350 |
| 2016-06-24 | $13.10 | $13.54 | $12.31 | $13.09 | $12.12 | 8,322,380 |
| 2016-06-23 | $13.49 | $13.59 | $13.16 | $13.26 | $12.28 | 9,285,870 |
| 2016-06-22 | $13.80 | $13.92 | $13.31 | $13.81 | $12.79 | 4,644,580 |
| 2016-06-21 | $28.30 | $28.60 | $26.92 | $27.20 | $12.55 | 5,627,930 |
| 2016-06-20 | $28.40 | $28.60 | $27.41 | $28.29 | $13.05 | 5,328,260 |
| 2016-06-17 | $27.05 | $29.13 | $27.05 | $28.36 | $13.08 | 7,827,170 |
| 2016-06-16 | $27.60 | $27.88 | $26.72 | $26.98 | $12.45 | 5,194,810 |
| 2016-06-15 | $24.90 | $26.68 | $24.80 | $26.51 | $12.23 | 3,944,350 |
| 2016-06-14 | $24.93 | $25.59 | $24.70 | $25.41 | $11.72 | 2,402,990 |
| 2016-06-13 | $26.88 | $26.90 | $24.90 | $24.93 | $11.50 | 5,023,600 |
| 2016-06-10 | $27.52 | $27.52 | $27.52 | $27.52 | $12.69 | 0 |
| 2016-06-09 | $27.52 | $27.52 | $27.52 | $27.52 | $12.69 | 0 |
| 2016-06-08 | $27.97 | $27.97 | $27.03 | $27.52 | $12.69 | 4,752,810 |
| 2016-06-07 | $26.59 | $28.37 | $26.59 | $28.00 | $12.92 | 6,975,340 |
| 2016-06-06 | $26.95 | $27.15 | $26.32 | $26.57 | $12.26 | 3,177,660 |
| 2016-06-03 | $26.68 | $27.07 | $26.20 | $26.93 | $12.42 | 5,280,740 |
| 2016-06-02 | $25.59 | $26.70 | $25.59 | $26.57 | $12.26 | 5,511,860 |
| 2016-06-01 | $25.12 | $25.12 | $25.12 | $25.12 | $11.59 | 0 |
| 2016-05-31 | $23.78 | $25.20 | $23.78 | $25.12 | $11.59 | 3,875,960 |
| 2016-05-30 | $23.80 | $24.20 | $23.61 | $23.88 | $11.02 | 1,452,760 |
| 2016-05-27 | $23.88 | $24.15 | $23.65 | $23.98 | $11.06 | 2,031,860 |
| 2016-05-26 | $23.80 | $23.95 | $23.05 | $23.90 | $11.02 | 1,420,190 |
| 2016-05-25 | $24.00 | $24.12 | $23.60 | $23.85 | $11.00 | 1,285,680 |
| 2016-05-24 | $24.18 | $24.18 | $23.48 | $23.75 | $10.96 | 1,383,820 |
| 2016-05-23 | $23.78 | $24.30 | $23.78 | $24.18 | $11.15 | 1,685,340 |
| 2016-05-20 | $23.16 | $23.74 | $23.00 | $23.69 | $10.93 | 1,171,110 |
| 2016-05-19 | $23.08 | $23.80 | $23.08 | $23.24 | $10.72 | 1,275,310 |
| 2016-05-18 | $23.76 | $23.92 | $22.91 | $23.19 | $10.70 | 1,740,450 |
| 2016-05-17 | $24.20 | $24.43 | $23.66 | $23.99 | $11.07 | 1,498,600 |
| 2016-05-16 | $23.40 | $24.30 | $23.23 | $24.21 | $11.17 | 1,792,380 |
| 2016-05-13 | $23.78 | $24.09 | $23.24 | $23.40 | $10.79 | 1,499,770 |
| 2016-05-12 | $23.50 | $23.80 | $23.07 | $23.76 | $10.96 | 1,658,540 |
| 2016-05-11 | $24.81 | $24.90 | $23.93 | $23.98 | $11.06 | 2,016,410 |
| 2016-05-10 | $24.57 | $24.94 | $24.50 | $24.61 | $11.35 | 1,459,850 |
| 2016-05-09 | $25.00 | $25.64 | $24.46 | $24.55 | $11.32 | 3,152,040 |
| 2016-05-06 | $26.73 | $27.36 | $25.71 | $25.73 | $11.87 | 5,412,990 |
| 2016-05-05 | $26.08 | $26.75 | $25.91 | $26.73 | $12.33 | 3,608,470 |
| 2016-05-04 | $25.97 | $26.33 | $25.71 | $26.16 | $12.07 | 3,082,140 |
| 2016-05-03 | $25.16 | $26.00 | $24.93 | $25.97 | $11.98 | 3,309,130 |
| 2016-05-02 | $25.20 | $25.20 | $25.20 | $25.20 | $11.62 | 0 |
| 2016-04-29 | $25.10 | $25.45 | $24.89 | $25.20 | $11.62 | 1,589,630 |
| 2016-04-28 | $25.35 | $25.50 | $24.60 | $25.25 | $11.65 | 2,308,910 |
| 2016-04-27 | $25.40 | $25.95 | $25.35 | $25.46 | $11.74 | 2,853,780 |
| 2016-04-26 | $25.00 | $25.40 | $24.68 | $25.38 | $11.71 | 2,924,340 |
| 2016-04-25 | $25.00 | $25.20 | $24.67 | $25.13 | $11.59 | 1,557,070 |
| 2016-04-22 | $24.50 | $25.20 | $24.41 | $25.16 | $11.61 | 2,399,240 |
| 2016-04-21 | $24.91 | $25.19 | $24.58 | $24.63 | $11.36 | 2,482,930 |
| 2016-04-20 | $26.92 | $27.00 | $24.55 | $24.93 | $11.50 | 4,493,200 |
| 2016-04-19 | $27.08 | $27.19 | $26.43 | $26.78 | $12.35 | 2,781,570 |
| 2016-04-18 | $27.50 | $27.50 | $26.65 | $26.88 | $12.40 | 2,992,350 |
| 2016-04-15 | $28.00 | $28.01 | $27.53 | $27.67 | $12.76 | 2,779,010 |
| 2016-04-14 | $27.67 | $28.10 | $27.29 | $28.06 | $12.94 | 3,462,460 |
| 2016-04-13 | $27.49 | $27.87 | $27.20 | $27.36 | $12.62 | 4,138,510 |
| 2016-04-12 | $27.91 | $27.95 | $26.70 | $27.10 | $12.50 | 3,908,430 |
| 2016-04-11 | $27.88 | $28.45 | $27.71 | $27.86 | $12.85 | 3,810,310 |
| 2016-04-08 | $27.50 | $27.80 | $26.90 | $27.49 | $12.68 | 4,625,590 |
| 2016-04-07 | $28.57 | $29.29 | $27.86 | $27.94 | $12.89 | 7,092,890 |
| 2016-04-06 | $27.80 | $28.80 | $27.54 | $28.31 | $13.06 | 6,185,460 |
| 2016-04-05 | $27.20 | $28.20 | $26.68 | $27.93 | $12.88 | 6,220,650 |
| 2016-04-04 | $27.08 | $27.08 | $27.08 | $27.08 | $12.49 | 0 |
| 2016-04-01 | $26.25 | $27.13 | $26.05 | $27.08 | $12.49 | 5,184,660 |
| 2016-03-31 | $27.00 | $27.28 | $26.27 | $26.41 | $12.18 | 4,872,400 |
| 2016-03-30 | $25.35 | $26.66 | $25.25 | $26.64 | $12.29 | 4,293,810 |
| 2016-03-29 | $25.90 | $26.18 | $24.80 | $24.90 | $11.49 | 3,758,590 |
| 2016-03-28 | $26.51 | $27.39 | $25.82 | $25.98 | $11.98 | 3,892,390 |
| 2016-03-25 | $26.17 | $27.18 | $25.80 | $26.39 | $12.17 | 5,780,560 |
| 2016-03-24 | $26.20 | $27.98 | $25.81 | $26.65 | $12.29 | 9,159,960 |
| 2016-03-23 | $24.51 | $26.88 | $24.51 | $26.55 | $12.25 | 8,018,130 |
| 2016-03-22 | $24.70 | $25.12 | $24.40 | $24.84 | $11.46 | 4,731,550 |
| 2016-03-21 | $24.63 | $25.26 | $24.46 | $25.03 | $11.55 | 5,820,180 |
| 2016-03-18 | $23.43 | $24.66 | $23.42 | $24.35 | $11.23 | 5,788,600 |
| 2016-03-17 | $22.57 | $23.38 | $22.40 | $23.33 | $10.76 | 3,327,720 |
| 2016-03-16 | $23.08 | $23.18 | $22.10 | $22.31 | $10.29 | 1,783,900 |
| 2016-03-15 | $23.20 | $23.48 | $22.45 | $22.77 | $10.50 | 3,080,360 |
| 2016-03-14 | $22.68 | $23.70 | $22.26 | $23.39 | $10.79 | 3,764,180 |
| 2016-03-11 | $22.45 | $22.65 | $21.82 | $22.26 | $10.27 | 2,027,270 |
| 2016-03-10 | $22.96 | $23.68 | $22.70 | $22.81 | $10.52 | 2,008,950 |
| 2016-03-09 | $23.00 | $23.25 | $22.16 | $22.66 | $10.45 | 1,881,670 |
| 2016-03-08 | $24.00 | $24.00 | $22.00 | $23.75 | $10.96 | 3,908,390 |
| 2016-03-07 | $23.55 | $24.79 | $23.52 | $24.42 | $11.26 | 4,400,010 |
| 2016-03-04 | $24.00 | $24.99 | $23.61 | $23.93 | $11.04 | 5,952,490 |
| 2016-03-03 | $22.90 | $22.90 | $22.90 | $22.90 | $10.56 | 276,580 |
| 2016-03-02 | $20.82 | $20.82 | $20.82 | $20.82 | $9.60 | 0 |
| 2016-03-01 | $20.49 | $21.08 | $19.84 | $20.82 | $9.60 | 1,471,940 |
| 2016-02-29 | $22.20 | $22.32 | $20.04 | $20.22 | $9.33 | 1,976,250 |
| 2016-02-26 | $22.99 | $22.99 | $21.55 | $22.21 | $10.25 | 1,602,750 |
| 2016-02-25 | $24.99 | $24.99 | $22.44 | $22.44 | $10.35 | 2,460,650 |
| 2016-02-24 | $25.10 | $25.20 | $24.37 | $24.93 | $11.50 | 2,454,750 |
| 2016-02-23 | $24.60 | $25.49 | $24.52 | $25.40 | $11.72 | 3,848,780 |
| 2016-02-22 | $24.18 | $24.64 | $24.12 | $24.62 | $11.36 | 1,969,990 |
| 2016-02-19 | $23.87 | $24.05 | $23.60 | $23.94 | $11.04 | 1,652,500 |
| 2016-02-18 | $24.24 | $24.49 | $23.70 | $23.83 | $10.99 | 2,281,200 |
| 2016-02-17 | $23.75 | $24.17 | $23.31 | $24.13 | $11.13 | 2,238,000 |
| 2016-02-16 | $22.65 | $23.83 | $22.65 | $23.75 | $10.96 | 2,224,170 |
| 2016-02-15 | $21.32 | $22.98 | $21.30 | $22.56 | $10.41 | 1,413,400 |
| 2016-02-12 | $22.79 | $22.79 | $22.79 | $22.79 | $10.51 | 0 |
| 2016-02-11 | $22.79 | $22.79 | $22.79 | $22.79 | $10.51 | 0 |
| 2016-02-10 | $22.79 | $22.79 | $22.79 | $22.79 | $10.51 | 0 |
| 2016-02-09 | $22.79 | $22.79 | $22.79 | $22.79 | $10.51 | 0 |
| 2016-02-08 | $22.79 | $22.79 | $22.79 | $22.79 | $10.51 | 0 |
| 2016-02-05 | $23.07 | $23.27 | $22.68 | $22.79 | $10.51 | 1,492,900 |
| 2016-02-04 | $22.90 | $23.20 | $22.60 | $23.07 | $10.64 | 1,881,710 |
| 2016-02-03 | $22.42 | $22.68 | $21.00 | $22.49 | $10.37 | 1,584,190 |
| 2016-02-02 | $22.28 | $22.93 | $22.00 | $22.68 | $10.46 | 1,848,290 |
| 2016-02-01 | $21.67 | $22.33 | $21.39 | $21.99 | $10.14 | 1,743,060 |
| 2016-01-29 | $20.86 | $21.99 | $20.51 | $21.67 | $10.00 | 1,449,030 |
| 2016-01-28 | $21.67 | $21.95 | $20.12 | $20.60 | $9.50 | 1,257,090 |
| 2016-01-27 | $22.80 | $23.00 | $20.55 | $21.89 | $10.10 | 2,084,100 |
| 2016-01-26 | $24.49 | $24.55 | $22.39 | $22.39 | $10.33 | 2,065,100 |
| 2016-01-25 | $24.99 | $25.27 | $24.51 | $24.88 | $11.48 | 1,533,850 |
| 2016-01-22 | $24.30 | $24.94 | $23.90 | $24.70 | $11.39 | 1,870,030 |
| 2016-01-21 | $24.86 | $25.85 | $23.90 | $23.91 | $11.03 | 2,235,810 |
| 2016-01-20 | $25.39 | $26.10 | $25.03 | $25.68 | $11.85 | 2,636,350 |
| 2016-01-19 | $24.53 | $25.74 | $24.40 | $25.52 | $11.77 | 2,752,150 |
| 2016-01-18 | $23.80 | $25.03 | $23.23 | $24.73 | $11.41 | 2,337,500 |
| 2016-01-15 | $24.20 | $25.30 | $23.88 | $24.14 | $11.14 | 3,558,100 |
| 2016-01-14 | $22.24 | $24.22 | $22.00 | $24.13 | $11.13 | 2,155,540 |
| 2016-01-13 | $24.20 | $24.69 | $23.00 | $23.03 | $10.62 | 1,868,920 |
| 2016-01-12 | $24.05 | $24.60 | $22.66 | $24.19 | $11.16 | 1,920,520 |
| 2016-01-11 | $25.45 | $26.19 | $23.85 | $23.85 | $11.00 | 2,682,870 |
| 2016-01-08 | $27.50 | $27.80 | $24.51 | $26.50 | $12.22 | 2,999,590 |
| 2016-01-07 | $29.10 | $29.10 | $26.72 | $26.73 | $12.33 | 668,400 |
| 2016-01-06 | $28.65 | $29.77 | $28.60 | $29.69 | $13.70 | 3,036,760 |
| 2016-01-05 | $28.09 | $30.30 | $27.70 | $28.88 | $13.32 | 4,014,360 |
| 2016-01-04 | $33.60 | $33.98 | $30.67 | $30.67 | $14.15 | 2,916,850 |
| 2016-01-01 | $34.08 | $34.08 | $34.08 | $34.08 | $15.72 | 0 |
| 2015-12-31 | $35.35 | $35.71 | $33.80 | $34.08 | $15.72 | 2,780,370 |
| 2015-12-30 | $34.62 | $35.39 | $34.10 | $35.30 | $16.28 | 3,289,450 |
| 2015-12-29 | $33.73 | $34.55 | $33.50 | $34.53 | $15.93 | 2,459,050 |
| 2015-12-28 | $35.20 | $36.06 | $33.68 | $33.73 | $15.56 | 4,173,360 |
| 2015-12-25 | $34.60 | $35.98 | $34.60 | $35.11 | $16.20 | 3,024,470 |
| 2015-12-24 | $34.59 | $35.30 | $33.42 | $35.22 | $16.25 | 3,813,220 |
| 2015-12-23 | $35.80 | $36.31 | $34.70 | $34.83 | $16.07 | 4,330,110 |
| 2015-12-22 | $35.61 | $36.39 | $35.30 | $36.13 | $16.67 | 4,213,990 |
| 2015-12-21 | $36.44 | $36.80 | $35.00 | $35.84 | $16.53 | 6,924,260 |
| 2015-12-18 | $35.47 | $38.75 | $35.23 | $36.49 | $16.83 | 13,175,530 |
| 2015-12-17 | $33.06 | $35.30 | $33.05 | $35.23 | $16.25 | 7,392,570 |
| 2015-12-16 | $32.94 | $33.68 | $32.58 | $33.00 | $15.22 | 4,063,110 |
| 2015-12-15 | $31.99 | $33.23 | $31.86 | $32.78 | $15.12 | 4,101,550 |
| 2015-12-14 | $30.50 | $32.30 | $30.46 | $32.12 | $14.82 | 3,695,840 |
| 2015-12-11 | $30.46 | $30.92 | $30.11 | $30.50 | $14.07 | 1,670,910 |
| 2015-12-10 | $31.38 | $31.68 | $30.20 | $30.45 | $14.05 | 3,861,010 |
| 2015-12-09 | $31.10 | $32.19 | $31.10 | $31.43 | $14.50 | 2,628,820 |
| 2015-12-08 | $32.43 | $32.43 | $31.00 | $31.66 | $14.60 | 2,653,570 |
| 2015-12-07 | $33.00 | $33.19 | $32.30 | $32.68 | $15.07 | 3,296,430 |
| 2015-12-04 | $32.36 | $33.50 | $31.88 | $32.47 | $14.98 | 4,248,740 |
| 2015-12-03 | $31.85 | $32.74 | $31.85 | $32.36 | $14.93 | 3,170,630 |
| 2015-12-02 | $32.50 | $32.95 | $30.31 | $31.57 | $14.56 | 3,205,020 |
| 2015-12-01 | $32.50 | $34.55 | $32.48 | $32.96 | $15.20 | 5,649,980 |
| 2015-11-30 | $31.56 | $32.96 | $29.70 | $32.87 | $15.16 | 4,919,650 |
| 2015-11-27 | $34.20 | $34.70 | $31.22 | $31.51 | $14.53 | 5,003,120 |
| 2015-11-26 | $35.58 | $37.00 | $34.33 | $34.69 | $16.00 | 6,231,270 |
| 2015-11-25 | $35.60 | $35.69 | $34.87 | $35.51 | $16.38 | 5,429,150 |
| 2015-11-24 | $33.80 | $36.66 | $33.71 | $35.91 | $16.56 | 7,308,300 |
| 2015-11-23 | $33.51 | $34.90 | $33.39 | $33.71 | $15.55 | 4,160,760 |
| 2015-11-20 | $33.70 | $34.49 | $33.24 | $33.67 | $15.53 | 5,446,330 |
| 2015-11-19 | $31.86 | $34.12 | $31.86 | $33.58 | $15.49 | 4,701,430 |
| 2015-11-18 | $33.10 | $33.58 | $31.50 | $31.70 | $14.62 | 3,760,910 |
| 2015-11-17 | $34.75 | $35.34 | $32.90 | $32.99 | $15.22 | 5,647,680 |
| 2015-11-16 | $32.18 | $34.60 | $32.10 | $34.25 | $15.80 | 6,241,280 |
| 2015-11-13 | $36.00 | $36.48 | $33.39 | $33.46 | $15.43 | 9,478,360 |
| 2015-11-12 | $35.43 | $38.00 | $34.70 | $37.10 | $17.11 | 12,924,250 |
| 2015-11-11 | $31.22 | $34.65 | $31.22 | $34.65 | $15.98 | 9,324,180 |
| 2015-11-10 | $31.50 | $32.64 | $31.05 | $31.50 | $14.53 | 5,899,180 |
| 2015-11-09 | $30.58 | $32.87 | $30.01 | $32.08 | $14.80 | 7,852,400 |
| 2015-11-06 | $29.51 | $30.97 | $29.50 | $30.86 | $14.24 | 5,305,660 |
| 2015-11-05 | $30.07 | $30.80 | $29.21 | $29.59 | $13.65 | 5,732,850 |
| 2015-11-04 | $29.39 | $30.58 | $29.20 | $30.41 | $14.03 | 5,686,340 |
| 2015-11-03 | $28.20 | $29.19 | $27.82 | $29.04 | $13.40 | 4,345,220 |
| 2015-11-02 | $26.80 | $29.25 | $26.76 | $28.24 | $13.03 | 4,768,780 |
| 2015-10-30 | $28.55 | $28.68 | $27.38 | $27.94 | $12.89 | 3,937,730 |
| 2015-10-29 | $29.35 | $29.60 | $28.05 | $28.52 | $13.16 | 3,393,270 |
| 2015-10-28 | $29.58 | $29.90 | $28.20 | $28.80 | $13.28 | 5,340,550 |
| 2015-10-27 | $29.10 | $30.36 | $28.03 | $30.19 | $13.93 | 8,114,000 |
| 2015-10-26 | $31.57 | $31.57 | $29.61 | $30.15 | $13.91 | 11,244,740 |
| 2015-10-23 | $31.40 | $32.79 | $30.30 | $31.93 | $14.73 | 16,017,590 |
| 2015-10-22 | $28.50 | $31.28 | $27.82 | $31.28 | $14.43 | 18,514,690 |
| 2015-10-21 | $29.87 | $31.22 | $27.48 | $28.44 | $13.12 | 16,768,430 |
| 2015-10-20 | $26.15 | $28.38 | $26.02 | $28.38 | $13.09 | 9,756,280 |
| 2015-10-19 | $25.80 | $26.30 | $25.14 | $25.80 | $11.90 | 5,590,670 |
| 2015-10-16 | $26.18 | $26.39 | $25.35 | $26.00 | $11.99 | 6,038,620 |
| 2015-10-15 | $24.86 | $26.21 | $24.83 | $25.98 | $11.98 | 4,848,470 |
| 2015-10-14 | $25.87 | $26.50 | $24.95 | $25.05 | $11.56 | 6,250,000 |
| 2015-10-13 | $25.50 | $26.81 | $25.01 | $26.20 | $12.09 | 6,133,600 |
| 2015-10-12 | $24.70 | $26.28 | $24.22 | $25.77 | $11.89 | 7,618,770 |
| 2015-10-09 | $23.00 | $24.65 | $22.70 | $24.30 | $11.21 | 6,383,540 |
| 2015-10-08 | $23.40 | $23.50 | $22.70 | $23.06 | $10.64 | 4,183,150 |
| 2015-10-07 | $22.18 | $22.18 | $22.18 | $22.18 | $10.23 | 0 |
| 2015-10-06 | $22.18 | $22.18 | $22.18 | $22.18 | $10.23 | 0 |
| 2015-10-05 | $22.18 | $22.18 | $22.18 | $22.18 | $10.23 | 0 |
| 2015-10-02 | $22.18 | $22.18 | $22.18 | $22.18 | $10.23 | 0 |
| 2015-10-01 | $22.18 | $22.18 | $22.18 | $22.18 | $10.23 | 0 |
| 2015-09-30 | $21.99 | $22.21 | $21.59 | $22.18 | $10.23 | 2,716,410 |
| 2015-09-29 | $21.89 | $22.15 | $21.70 | $21.81 | $10.06 | 2,414,590 |
| 2015-09-28 | $21.05 | $22.47 | $21.00 | $22.35 | $10.31 | 3,511,820 |
| 2015-09-25 | $22.11 | $22.17 | $20.82 | $21.15 | $9.76 | 4,347,190 |
| 2015-09-24 | $22.57 | $23.40 | $22.41 | $22.46 | $10.36 | 4,803,270 |
| 2015-09-23 | $22.02 | $22.98 | $21.96 | $22.55 | $10.40 | 5,116,710 |
| 2015-09-22 | $22.40 | $23.01 | $21.70 | $22.62 | $10.43 | 6,000,700 |
| 2015-09-21 | $21.60 | $23.27 | $21.08 | $22.78 | $10.51 | 6,328,550 |
| 2015-09-18 | $20.29 | $21.79 | $19.85 | $21.79 | $10.05 | 5,519,880 |
| 2015-09-17 | $20.00 | $21.30 | $19.57 | $19.81 | $9.14 | 5,404,040 |
| 2015-09-16 | $18.49 | $19.81 | $18.35 | $19.81 | $9.14 | 3,676,510 |
| 2015-09-15 | $18.68 | $19.50 | $17.78 | $18.01 | $8.31 | 3,542,730 |
| 2015-09-14 | $21.77 | $21.94 | $19.51 | $19.51 | $9.00 | 4,356,000 |
| 2015-09-11 | $21.40 | $22.08 | $21.25 | $21.68 | $10.00 | 4,076,370 |
| 2015-09-10 | $21.58 | $22.10 | $21.00 | $21.03 | $9.70 | 4,656,470 |
| 2015-09-09 | $20.80 | $22.22 | $20.80 | $22.14 | $10.21 | 6,736,160 |
| 2015-09-08 | $18.30 | $20.25 | $18.13 | $20.25 | $9.34 | 4,904,740 |
| 2015-09-07 | $18.20 | $19.10 | $18.08 | $18.41 | $8.49 | 3,185,970 |
| 2015-09-04 | $17.58 | $17.58 | $17.58 | $17.58 | $8.11 | 0 |
| 2015-09-03 | $17.58 | $17.58 | $17.58 | $17.58 | $8.11 | 0 |
| 2015-09-02 | $17.60 | $19.38 | $17.27 | $17.58 | $8.11 | 3,481,680 |
| 2015-09-01 | $20.15 | $20.40 | $18.58 | $18.58 | $8.57 | 3,763,220 |
| 2015-08-31 | $22.40 | $22.40 | $20.50 | $20.64 | $9.52 | 4,215,540 |
| 2015-08-28 | $21.52 | $22.89 | $20.81 | $22.65 | $10.45 | 6,741,370 |
| 2015-08-27 | $20.50 | $21.25 | $19.52 | $21.16 | $9.76 | 5,123,730 |
| 2015-08-26 | $20.05 | $21.49 | $18.50 | $19.92 | $9.19 | 7,066,980 |
| 2015-08-25 | $19.79 | $20.97 | $19.79 | $19.79 | $9.13 | 3,322,730 |
| 2015-08-24 | $23.50 | $23.55 | $21.99 | $21.99 | $10.14 | 2,522,140 |
| 2015-08-21 | $26.49 | $26.80 | $24.30 | $24.43 | $11.27 | 4,293,760 |
| 2015-08-20 | $28.00 | $28.46 | $26.90 | $26.99 | $12.45 | 3,367,880 |
| 2015-08-19 | $26.50 | $29.00 | $25.36 | $28.65 | $13.22 | 5,188,030 |
| 2015-08-18 | $31.20 | $31.90 | $28.11 | $28.11 | $12.97 | 5,933,110 |
| 2015-08-17 | $31.98 | $31.98 | $30.55 | $31.23 | $14.41 | 5,041,680 |
| 2015-08-14 | $32.50 | $32.70 | $31.68 | $32.04 | $14.78 | 5,390,720 |
| 2015-08-13 | $30.68 | $31.98 | $30.68 | $31.96 | $14.74 | 4,623,160 |
| 2015-08-12 | $32.08 | $32.75 | $30.68 | $30.83 | $14.22 | 6,011,370 |
| 2015-08-11 | $33.00 | $33.96 | $32.56 | $32.79 | $15.13 | 8,303,560 |
| 2015-08-10 | $31.94 | $33.99 | $31.94 | $33.46 | $15.43 | 10,258,730 |
| 2015-08-07 | $30.76 | $33.00 | $30.76 | $31.96 | $14.74 | 8,548,500 |
| 2015-08-06 | $32.23 | $32.97 | $30.50 | $30.93 | $14.27 | 10,756,960 |
| 2015-08-05 | $31.68 | $34.80 | $31.08 | $33.61 | $15.50 | 17,060,700 |
| 2015-08-04 | $32.80 | $33.88 | $29.00 | $32.98 | $15.21 | 21,863,380 |
| 2015-08-03 | $29.80 | $31.90 | $29.01 | $31.90 | $14.71 | 18,917,890 |
| 2015-07-31 | $27.17 | $30.00 | $26.80 | $29.00 | $13.38 | 7,950,790 |
| 2015-07-30 | $27.50 | $29.55 | $27.01 | $27.63 | $12.75 | 7,178,680 |
| 2015-07-29 | $25.65 | $27.50 | $24.40 | $27.50 | $12.69 | 5,927,930 |
| 2015-07-28 | $24.66 | $27.60 | $24.65 | $25.00 | $11.53 | 6,135,860 |
| 2015-07-27 | $29.30 | $31.34 | $27.39 | $27.39 | $12.63 | 6,057,520 |
| 2015-07-24 | $32.16 | $32.76 | $30.00 | $30.43 | $14.04 | 10,784,440 |
| 2015-07-23 | $28.93 | $31.67 | $28.50 | $31.67 | $14.61 | 9,933,420 |
| 2015-07-22 | $28.63 | $29.48 | $28.05 | $28.79 | $13.28 | 6,080,040 |
| 2015-07-21 | $27.80 | $29.50 | $27.16 | $29.04 | $13.40 | 7,731,690 |
| 2015-07-20 | $28.76 | $29.98 | $27.80 | $28.59 | $13.19 | 6,153,920 |
| 2015-07-17 | $26.30 | $29.28 | $26.23 | $28.72 | $13.25 | 4,582,670 |
| 2015-07-16 | $24.28 | $27.50 | $23.75 | $26.65 | $12.29 | 5,339,200 |
| 2015-07-15 | $27.50 | $28.40 | $25.72 | $25.72 | $11.86 | 5,836,670 |
| 2015-07-14 | $27.00 | $28.58 | $26.11 | $28.58 | $13.18 | 8,371,830 |
| 2015-07-13 | $25.98 | $25.98 | $24.00 | $25.98 | $11.98 | 5,466,380 |
| 2015-07-10 | $23.00 | $23.62 | $23.00 | $23.62 | $10.90 | 1,959,540 |
| 2015-07-09 | $17.60 | $21.47 | $17.60 | $21.47 | $9.90 | 5,490,120 |
| 2015-07-08 | $19.52 | $19.52 | $19.52 | $19.52 | $9.00 | 865,800 |
| 2015-07-07 | $22.88 | $23.90 | $21.69 | $21.69 | $10.01 | 2,458,590 |
| 2015-07-06 | $26.93 | $26.93 | $22.51 | $24.10 | $11.12 | 4,349,640 |
Ningbo Techmation Company Ltd (603015) News Headlines
Recent Ningbo Techmation Company Ltd (603015) News
Similar Companies to Ningbo Techmation Company Ltd (603015) 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 | -- | -- | -- |