Xiamen Savings Environmental Company Ltd (300056) Exchange: SHE
Data as of July 17, 2025
$14.05 ($-0.42) -2.90%
Xiamen Savings Environmental Company Ltd - Daily Information
Click for more stock information on Xiamen Savings Environmental Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.47 |
| Previous Close | $14.05 |
| High | $14.48 |
| Low | $13.85 |
| Adjusted Open | $14.47 |
| Previous Adjusted Close | $14.05 |
| Adjusted High | $14.48 |
| Adjusted Low | $13.85 |
About Xiamen Savings Environmental Company Ltd (300056)
Xiamen Savings Environmental Co., Ltd is principally engaged in the research, development, manufacture, sale and servicing of high performance high temperature filtration materials used as key parts of bag type dust collectors. The Company's products and services include high temperature filtration materials, at room temperature filtration materials, materials selling and plant leasing. The Company sells its products in domestic and to overseas markets. The main products are primarily used in thermal power generation, cement, waste incineration, iron and steel smelting and other markets. During the year ended December 31, 2011, the sales revenue of high temperature filtration materials accounted for 96.91% of the Company's total operating income.
Invest in Xiamen Savings Environmental Company Ltd (300056)
Historical Stock Data for Xiamen Savings Environmental Company Ltd (300056)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.47 | $14.48 | $13.85 | $14.05 | $14.05 | 12,500,860 |
| 2025-07-08 | $14.28 | $14.62 | $14.18 | $14.47 | $14.47 | 10,759,010 |
| 2025-07-07 | $13.93 | $14.39 | $13.86 | $14.29 | $14.29 | 10,201,860 |
| 2025-07-04 | $14.15 | $14.17 | $13.86 | $13.93 | $13.93 | 8,308,700 |
| 2025-07-03 | $14.14 | $14.23 | $13.97 | $14.15 | $14.15 | 5,674,630 |
| 2025-07-02 | $14.29 | $14.41 | $14.00 | $14.06 | $14.06 | 8,363,330 |
| 2025-07-01 | $14.21 | $14.44 | $14.05 | $14.39 | $14.39 | 11,166,930 |
| 2025-06-30 | $14.50 | $14.60 | $14.21 | $14.30 | $14.30 | 10,826,600 |
| 2025-06-27 | $14.30 | $14.67 | $14.30 | $14.50 | $14.50 | 10,849,430 |
| 2025-06-26 | $14.75 | $15.00 | $14.30 | $14.40 | $14.40 | 15,736,440 |
| 2025-06-25 | $14.90 | $15.20 | $14.60 | $14.78 | $14.78 | 11,507,510 |
| 2025-06-24 | $14.44 | $14.89 | $14.40 | $14.77 | $14.77 | 12,383,940 |
| 2025-06-23 | $14.19 | $14.58 | $14.11 | $14.43 | $14.43 | 9,895,800 |
| 2025-06-20 | $13.96 | $14.54 | $13.96 | $14.22 | $14.22 | 10,155,440 |
| 2025-06-19 | $14.23 | $14.30 | $13.87 | $13.99 | $13.99 | 9,420,850 |
| 2025-06-18 | $14.10 | $14.46 | $13.96 | $14.33 | $14.33 | 9,795,690 |
| 2025-06-17 | $14.14 | $14.29 | $13.96 | $14.06 | $14.06 | 6,969,000 |
| 2025-06-13 | $14.25 | $14.37 | $13.86 | $13.91 | $13.91 | 9,230,100 |
| 2025-06-12 | $14.40 | $14.58 | $14.26 | $14.32 | $14.32 | 8,564,290 |
| 2025-06-11 | $14.41 | $14.63 | $14.08 | $14.46 | $14.46 | 12,731,070 |
| 2025-06-10 | $14.55 | $14.74 | $14.04 | $14.17 | $14.17 | 17,974,010 |
| 2025-06-09 | $13.52 | $14.77 | $13.45 | $14.56 | $14.56 | 24,774,700 |
| 2025-06-06 | $13.39 | $13.90 | $13.33 | $13.45 | $13.45 | 10,987,950 |
| 2025-06-05 | $13.13 | $13.50 | $12.97 | $13.39 | $13.39 | 10,758,520 |
| 2025-06-04 | $13.19 | $13.25 | $13.02 | $13.17 | $13.17 | 8,759,100 |
| 2025-06-03 | $12.80 | $13.19 | $12.73 | $13.07 | $13.07 | 8,306,500 |
| 2025-05-30 | $12.95 | $12.95 | $12.67 | $12.89 | $12.89 | 8,945,100 |
| 2025-05-29 | $12.19 | $13.07 | $12.17 | $12.98 | $12.98 | 16,470,560 |
| 2025-05-28 | $12.27 | $12.42 | $12.08 | $12.18 | $12.18 | 6,422,660 |
| 2025-05-27 | $12.39 | $12.41 | $12.15 | $12.19 | $12.19 | 6,611,200 |
| 2025-05-26 | $12.41 | $12.51 | $12.27 | $12.30 | $12.30 | 6,124,920 |
| 2025-05-23 | $12.62 | $12.70 | $12.31 | $12.32 | $12.32 | 7,960,600 |
| 2025-05-22 | $12.76 | $12.80 | $12.42 | $12.55 | $12.55 | 8,791,730 |
| 2025-05-21 | $13.20 | $13.30 | $12.73 | $12.73 | $12.73 | 15,441,200 |
| 2025-05-20 | $13.48 | $13.66 | $13.27 | $13.37 | $13.37 | 16,266,360 |
| 2025-05-19 | $13.16 | $13.60 | $12.91 | $13.26 | $13.26 | 16,037,210 |
| 2025-05-16 | $12.87 | $12.92 | $12.63 | $12.75 | $12.75 | 6,750,560 |
| 2025-05-15 | $13.40 | $13.50 | $12.83 | $12.87 | $12.87 | 14,976,920 |
| 2025-05-14 | $13.33 | $13.42 | $12.95 | $13.40 | $13.40 | 12,355,910 |
| 2025-05-13 | $12.85 | $13.56 | $12.76 | $13.32 | $13.32 | 18,343,160 |
| 2025-05-12 | $12.60 | $12.75 | $12.43 | $12.75 | $12.75 | 10,018,400 |
| 2025-05-09 | $12.57 | $12.73 | $12.12 | $12.50 | $12.50 | 11,732,030 |
| 2025-05-08 | $12.32 | $12.74 | $12.21 | $12.57 | $12.57 | 10,175,120 |
| 2025-05-07 | $12.60 | $12.74 | $12.22 | $12.37 | $12.37 | 9,567,790 |
| 2025-05-06 | $12.01 | $12.49 | $12.01 | $12.44 | $12.44 | 10,957,200 |
| 2025-04-30 | $11.90 | $12.05 | $11.80 | $11.86 | $11.86 | 8,695,900 |
| 2025-04-29 | $11.42 | $12.30 | $11.20 | $11.85 | $11.85 | 15,219,710 |
| 2025-04-28 | $11.62 | $11.73 | $11.30 | $11.52 | $11.52 | 7,585,900 |
| 2025-04-25 | $11.19 | $11.60 | $10.97 | $11.47 | $11.47 | 10,141,030 |
| 2025-04-24 | $11.55 | $11.56 | $11.04 | $11.10 | $11.10 | 10,598,670 |
| 2025-04-23 | $11.25 | $11.78 | $11.25 | $11.47 | $11.47 | 12,367,360 |
| 2025-04-22 | $11.20 | $11.32 | $10.91 | $11.00 | $11.00 | 9,321,170 |
| 2025-04-21 | $11.42 | $11.47 | $10.88 | $11.23 | $11.23 | 12,209,660 |
| 2025-04-18 | $11.54 | $11.65 | $11.27 | $11.39 | $11.39 | 5,662,540 |
| 2025-04-17 | $11.80 | $11.90 | $11.49 | $11.54 | $11.54 | 6,727,930 |
| 2025-04-16 | $12.15 | $12.19 | $11.58 | $11.80 | $11.80 | 6,710,050 |
| 2025-04-15 | $12.26 | $12.35 | $12.02 | $12.15 | $12.15 | 4,785,230 |
| 2025-04-14 | $12.05 | $12.38 | $11.95 | $12.12 | $12.12 | 7,440,520 |
| 2025-04-11 | $11.40 | $11.90 | $11.37 | $11.80 | $11.80 | 9,973,020 |
| 2025-04-10 | $11.70 | $11.97 | $11.55 | $11.58 | $11.58 | 12,468,530 |
| 2025-04-09 | $10.77 | $11.73 | $9.74 | $11.38 | $11.38 | 18,564,460 |
| 2025-04-08 | $11.16 | $11.95 | $10.70 | $11.17 | $11.17 | 18,481,870 |
| 2025-04-07 | $13.17 | $13.17 | $11.10 | $11.10 | $11.10 | 22,935,810 |
| 2025-04-03 | $13.63 | $14.01 | $13.50 | $13.87 | $13.87 | 6,324,350 |
| 2025-04-02 | $13.77 | $14.25 | $13.59 | $13.76 | $13.76 | 7,449,600 |
| 2025-04-01 | $13.60 | $13.93 | $13.49 | $13.75 | $13.75 | 7,800,020 |
| 2025-03-31 | $13.89 | $13.90 | $13.17 | $13.50 | $13.50 | 11,867,400 |
| 2025-03-28 | $14.43 | $14.57 | $13.82 | $13.82 | $13.82 | 9,133,020 |
| 2025-03-27 | $14.76 | $14.83 | $14.33 | $14.36 | $14.36 | 6,898,600 |
| 2025-03-26 | $14.89 | $14.95 | $14.55 | $14.68 | $14.68 | 7,717,910 |
| 2025-03-25 | $15.38 | $15.38 | $14.66 | $14.69 | $14.69 | 10,043,090 |
| 2025-03-24 | $15.05 | $15.38 | $14.58 | $15.25 | $15.25 | 14,955,660 |
| 2025-03-21 | $15.55 | $15.68 | $14.86 | $14.99 | $14.99 | 13,109,690 |
| 2025-03-20 | $15.73 | $15.92 | $15.51 | $15.60 | $15.60 | 8,303,650 |
| 2025-03-19 | $15.90 | $16.05 | $15.60 | $15.77 | $15.77 | 9,841,110 |
| 2025-03-18 | $16.42 | $16.60 | $15.82 | $16.06 | $16.06 | 15,629,600 |
| 2025-03-17 | $16.43 | $17.00 | $15.80 | $16.25 | $16.25 | 29,177,300 |
| 2025-03-14 | $14.70 | $15.75 | $14.70 | $15.55 | $15.55 | 17,689,310 |
| 2025-03-13 | $15.72 | $15.77 | $14.51 | $14.62 | $14.62 | 17,139,690 |
| 2025-03-12 | $15.63 | $16.05 | $15.10 | $15.74 | $15.74 | 17,291,660 |
| 2025-03-11 | $15.69 | $15.96 | $15.40 | $15.66 | $15.66 | 12,271,550 |
| 2025-03-10 | $16.10 | $16.35 | $15.64 | $15.92 | $15.92 | 15,770,170 |
| 2025-03-07 | $16.00 | $16.88 | $15.85 | $16.33 | $16.33 | 21,851,190 |
| 2025-03-06 | $15.77 | $16.80 | $15.77 | $16.25 | $16.25 | 26,791,700 |
| 2025-03-05 | $15.25 | $15.64 | $14.93 | $15.59 | $15.59 | 11,603,930 |
| 2025-03-04 | $15.13 | $15.44 | $15.00 | $15.10 | $15.10 | 10,603,510 |
| 2025-03-03 | $14.99 | $15.39 | $14.63 | $15.31 | $15.31 | 14,885,370 |
| 2025-02-28 | $15.61 | $15.81 | $14.82 | $14.85 | $14.85 | 15,346,730 |
| 2025-02-27 | $15.86 | $15.99 | $15.24 | $15.61 | $15.61 | 15,380,340 |
| 2025-02-26 | $15.37 | $15.97 | $15.36 | $15.86 | $15.86 | 17,945,360 |
| 2025-02-25 | $15.26 | $15.59 | $15.20 | $15.41 | $15.41 | 13,761,480 |
| 2025-02-24 | $15.69 | $16.00 | $15.32 | $15.64 | $15.64 | 21,573,450 |
| 2025-02-20 | $14.77 | $14.85 | $14.30 | $14.76 | $14.76 | 14,369,260 |
| 2025-02-19 | $14.45 | $14.96 | $14.37 | $14.70 | $14.70 | 16,284,210 |
| 2025-02-18 | $15.32 | $15.37 | $14.19 | $14.37 | $14.37 | 23,310,750 |
| 2025-02-17 | $15.10 | $15.53 | $15.10 | $15.38 | $15.38 | 13,652,590 |
| 2025-02-14 | $15.35 | $15.59 | $15.00 | $15.26 | $15.26 | 15,001,490 |
| 2025-02-13 | $15.00 | $15.57 | $14.90 | $15.41 | $15.41 | 25,309,060 |
| 2025-02-12 | $14.93 | $15.20 | $14.69 | $14.90 | $14.90 | 19,677,110 |
| 2025-02-11 | $14.30 | $15.48 | $14.29 | $15.18 | $15.18 | 26,794,060 |
| 2025-02-10 | $14.20 | $14.63 | $14.20 | $14.41 | $14.41 | 14,699,170 |
| 2025-02-07 | $13.90 | $14.45 | $13.81 | $14.26 | $14.26 | 15,209,510 |
| 2025-02-06 | $13.73 | $14.18 | $13.46 | $13.97 | $13.97 | 17,319,400 |
| 2025-02-05 | $13.45 | $14.42 | $13.01 | $14.06 | $14.06 | 20,921,500 |
| 2025-01-27 | $13.35 | $13.59 | $12.83 | $13.45 | $13.45 | 14,119,680 |
| 2025-01-24 | $12.44 | $13.35 | $12.40 | $13.06 | $13.06 | 21,554,880 |
| 2025-01-23 | $12.81 | $13.05 | $12.34 | $12.38 | $12.38 | 11,554,160 |
| 2025-01-22 | $12.80 | $13.06 | $12.49 | $12.61 | $12.61 | 11,241,380 |
| 2025-01-21 | $12.86 | $13.40 | $12.68 | $12.80 | $12.80 | 14,070,030 |
| 2025-01-20 | $12.44 | $12.91 | $12.44 | $12.64 | $12.64 | 10,219,110 |
| 2025-01-17 | $12.43 | $12.54 | $12.30 | $12.35 | $12.35 | 6,672,180 |
| 2025-01-16 | $12.50 | $12.86 | $12.37 | $12.55 | $12.55 | 9,867,790 |
| 2025-01-15 | $12.60 | $12.74 | $12.33 | $12.51 | $12.51 | 8,001,400 |
| 2025-01-14 | $12.11 | $12.73 | $12.08 | $12.68 | $12.68 | 11,233,800 |
| 2025-01-13 | $11.97 | $12.12 | $11.67 | $12.03 | $12.03 | 7,886,900 |
| 2025-01-09 | $13.00 | $13.16 | $12.82 | $12.87 | $12.87 | 8,443,830 |
| 2025-01-08 | $12.70 | $13.10 | $12.52 | $13.06 | $13.06 | 13,376,100 |
| 2025-01-07 | $12.69 | $12.79 | $12.40 | $12.77 | $12.77 | 8,012,340 |
| 2025-01-06 | $12.91 | $13.00 | $12.20 | $12.60 | $12.60 | 11,262,530 |
| 2025-01-03 | $13.36 | $13.69 | $12.74 | $12.89 | $12.89 | 14,208,360 |
| 2025-01-02 | $13.26 | $13.56 | $12.97 | $13.36 | $13.36 | 11,885,610 |
| 2024-12-31 | $13.22 | $13.74 | $12.94 | $13.28 | $13.28 | 15,016,660 |
| 2024-12-30 | $12.81 | $13.31 | $12.72 | $13.30 | $13.30 | 12,957,380 |
| 2024-12-27 | $13.56 | $13.85 | $12.88 | $13.10 | $13.10 | 22,830,520 |
| 2024-12-26 | $13.54 | $14.13 | $13.36 | $13.54 | $13.54 | 16,030,070 |
| 2024-12-25 | $14.58 | $14.78 | $13.20 | $13.56 | $13.56 | 25,955,720 |
| 2024-12-24 | $15.50 | $16.00 | $14.11 | $14.46 | $14.46 | 31,843,630 |
| 2024-12-23 | $15.83 | $16.33 | $15.21 | $15.45 | $15.45 | 39,659,860 |
| 2024-12-20 | $14.80 | $15.63 | $14.65 | $15.52 | $15.52 | 27,104,660 |
| 2024-12-19 | $14.07 | $15.00 | $13.63 | $14.92 | $14.92 | 21,584,870 |
| 2024-12-18 | $14.00 | $14.25 | $13.51 | $14.07 | $14.07 | 11,336,850 |
| 2024-12-17 | $14.70 | $14.70 | $13.85 | $13.88 | $13.88 | 16,307,320 |
| 2024-12-16 | $14.86 | $15.21 | $14.52 | $14.70 | $14.70 | 13,241,650 |
| 2024-12-13 | $15.70 | $15.90 | $14.93 | $14.93 | $14.93 | 20,632,890 |
| 2024-12-12 | $15.50 | $15.91 | $15.15 | $15.78 | $15.78 | 26,860,580 |
| 2024-12-11 | $14.43 | $15.95 | $14.43 | $15.47 | $15.47 | 34,458,910 |
| 2024-12-10 | $15.23 | $15.25 | $14.46 | $14.50 | $14.50 | 19,827,100 |
| 2024-12-09 | $15.15 | $15.31 | $14.59 | $14.77 | $14.77 | 21,835,940 |
| 2024-12-06 | $15.18 | $15.99 | $15.08 | $15.31 | $15.31 | 25,845,850 |
| 2024-12-05 | $15.16 | $15.29 | $14.80 | $15.28 | $15.28 | 17,957,820 |
| 2024-12-04 | $14.84 | $15.80 | $14.75 | $15.07 | $15.07 | 28,594,050 |
| 2024-12-03 | $15.01 | $15.20 | $14.72 | $14.84 | $14.84 | 18,813,680 |
| 2024-12-02 | $15.00 | $15.50 | $14.80 | $15.10 | $15.10 | 27,561,840 |
| 2024-11-29 | $14.26 | $15.10 | $14.23 | $14.69 | $14.69 | 33,600,230 |
| 2024-11-28 | $13.20 | $15.16 | $13.20 | $14.50 | $14.50 | 46,060,830 |
| 2024-11-27 | $12.98 | $13.23 | $12.54 | $13.19 | $13.19 | 14,628,390 |
| 2024-11-26 | $13.20 | $13.32 | $12.91 | $12.96 | $12.96 | 13,845,490 |
| 2024-11-25 | $13.60 | $13.73 | $12.90 | $13.23 | $13.23 | 19,939,370 |
| 2024-11-22 | $14.06 | $14.24 | $13.60 | $13.62 | $13.62 | 17,757,510 |
| 2024-11-21 | $14.01 | $14.33 | $14.01 | $14.26 | $14.26 | 16,864,720 |
| 2024-11-20 | $13.89 | $14.22 | $13.79 | $14.13 | $14.13 | 14,999,830 |
| 2024-11-19 | $13.45 | $13.96 | $13.28 | $13.94 | $13.94 | 18,379,430 |
| 2024-11-18 | $14.58 | $14.88 | $13.24 | $13.39 | $13.39 | 25,956,660 |
| 2024-11-15 | $14.46 | $15.38 | $14.46 | $14.52 | $14.52 | 25,729,110 |
| 2024-11-14 | $15.00 | $15.26 | $14.55 | $14.70 | $14.70 | 18,743,720 |
| 2024-11-13 | $15.29 | $15.35 | $14.56 | $15.15 | $15.15 | 26,785,240 |
| 2024-11-12 | $15.82 | $15.99 | $15.34 | $15.44 | $15.44 | 37,688,060 |
| 2024-11-11 | $15.09 | $16.20 | $14.90 | $15.97 | $15.97 | 50,601,820 |
| 2024-11-08 | $15.56 | $15.95 | $15.11 | $15.33 | $15.33 | 38,774,320 |
| 2024-11-07 | $14.78 | $15.60 | $14.48 | $15.50 | $15.50 | 38,436,220 |
| 2024-11-06 | $15.01 | $16.16 | $14.98 | $15.07 | $15.07 | 48,638,570 |
| 2024-11-05 | $14.90 | $15.51 | $14.75 | $15.26 | $15.26 | 42,637,520 |
| 2024-11-04 | $14.67 | $15.21 | $14.38 | $14.85 | $14.85 | 41,508,500 |
| 2024-11-01 | $16.20 | $16.78 | $14.71 | $14.89 | $14.89 | 66,359,260 |
| 2024-10-31 | $17.06 | $17.66 | $16.68 | $16.88 | $16.88 | 63,474,090 |
| 2024-10-30 | $17.45 | $17.66 | $16.22 | $16.42 | $16.42 | 68,899,380 |
| 2024-10-29 | $19.66 | $19.94 | $17.40 | $17.77 | $17.77 | 87,758,750 |
| 2024-10-28 | $18.47 | $20.59 | $18.47 | $20.06 | $20.06 | 86,874,370 |
| 2024-10-25 | $18.31 | $19.38 | $17.17 | $19.36 | $19.36 | 97,891,030 |
| 2024-10-24 | $18.00 | $21.00 | $17.21 | $17.45 | $17.45 | 104,632,940 |
| 2024-10-23 | $17.70 | $18.28 | $16.89 | $17.79 | $17.79 | 98,316,710 |
| 2024-10-22 | $16.00 | $17.88 | $15.38 | $17.28 | $17.28 | 114,881,960 |
| 2024-10-21 | $15.53 | $17.25 | $15.35 | $16.43 | $16.43 | 110,815,380 |
| 2024-10-18 | $15.55 | $16.84 | $15.01 | $16.04 | $16.04 | 108,798,920 |
| 2024-10-17 | $14.65 | $15.82 | $14.16 | $15.35 | $15.35 | 100,159,250 |
| 2024-10-16 | $14.92 | $15.86 | $13.74 | $14.68 | $14.68 | 109,043,250 |
| 2024-10-15 | $14.90 | $17.51 | $14.58 | $14.92 | $14.92 | 118,006,270 |
| 2024-10-14 | $13.72 | $15.35 | $13.07 | $14.81 | $14.81 | 83,096,450 |
| 2024-10-11 | $13.35 | $13.95 | $12.54 | $13.30 | $13.30 | 76,318,940 |
| 2024-10-10 | $19.59 | $19.85 | $13.76 | $13.76 | $13.76 | 98,915,460 |
| 2024-10-09 | $15.00 | $17.20 | $14.51 | $17.20 | $17.20 | 87,966,030 |
| 2024-10-08 | $14.33 | $14.33 | $12.38 | $14.33 | $14.33 | 62,222,020 |
| 2024-09-30 | $10.31 | $11.98 | $10.30 | $11.94 | $11.94 | 55,330,250 |
| 2024-09-27 | $9.70 | $10.31 | $9.39 | $9.98 | $9.98 | 32,489,780 |
| 2024-09-26 | $8.54 | $9.53 | $8.54 | $9.51 | $9.51 | 30,247,690 |
| 2024-09-25 | $8.41 | $8.74 | $8.32 | $8.55 | $8.55 | 14,038,220 |
| 2024-09-24 | $8.02 | $8.36 | $7.93 | $8.33 | $8.33 | 13,712,480 |
| 2024-09-23 | $7.71 | $8.11 | $7.56 | $8.01 | $8.01 | 14,586,670 |
| 2024-09-20 | $7.56 | $7.82 | $7.50 | $7.68 | $7.68 | 11,290,800 |
| 2024-09-19 | $7.50 | $7.58 | $7.40 | $7.50 | $7.50 | 4,502,000 |
| 2024-09-18 | $7.50 | $7.57 | $7.32 | $7.48 | $7.48 | 5,540,410 |
| 2024-09-13 | $7.73 | $7.73 | $7.35 | $7.48 | $7.48 | 8,772,400 |
| 2024-09-12 | $7.76 | $7.93 | $7.63 | $7.71 | $7.71 | 7,807,990 |
| 2024-09-11 | $7.43 | $8.00 | $7.29 | $7.77 | $7.77 | 15,624,220 |
| 2024-09-10 | $7.43 | $7.50 | $7.21 | $7.42 | $7.42 | 11,310,990 |
| 2024-09-09 | $7.72 | $7.72 | $7.36 | $7.42 | $7.42 | 7,134,060 |
| 2024-09-06 | $7.48 | $7.58 | $7.36 | $7.57 | $7.57 | 4,862,890 |
| 2024-09-05 | $7.66 | $7.94 | $7.40 | $7.49 | $7.49 | 11,914,830 |
| 2024-09-04 | $7.10 | $7.56 | $7.00 | $7.53 | $7.53 | 12,873,590 |
| 2024-09-03 | $7.15 | $7.19 | $6.98 | $7.12 | $7.12 | 6,317,620 |
| 2024-09-02 | $7.29 | $7.43 | $7.06 | $7.09 | $7.09 | 10,365,000 |
| 2024-08-30 | $6.76 | $7.34 | $6.66 | $7.30 | $7.30 | 16,211,530 |
| 2024-08-29 | $7.16 | $7.16 | $6.71 | $6.74 | $6.74 | 12,499,060 |
| 2024-08-28 | $7.13 | $7.51 | $6.97 | $7.13 | $7.13 | 16,112,730 |
| 2024-08-27 | $6.79 | $7.04 | $6.33 | $6.96 | $6.96 | 11,992,600 |
| 2024-08-26 | $6.95 | $6.95 | $6.53 | $6.73 | $6.73 | 7,619,220 |
| 2024-08-23 | $7.29 | $7.29 | $6.51 | $6.70 | $6.70 | 16,588,970 |
| 2024-08-22 | $8.12 | $8.12 | $7.14 | $7.30 | $7.30 | 14,420,460 |
| 2024-08-21 | $8.12 | $8.15 | $7.99 | $8.08 | $8.08 | 3,156,530 |
| 2024-08-20 | $8.05 | $8.19 | $7.90 | $8.12 | $8.12 | 5,387,410 |
| 2024-08-19 | $8.20 | $8.30 | $7.99 | $8.07 | $8.07 | 6,567,710 |
| 2024-08-16 | $8.13 | $8.33 | $8.10 | $8.19 | $8.19 | 5,178,930 |
| 2024-08-15 | $8.21 | $8.21 | $8.06 | $8.13 | $8.13 | 5,822,830 |
| 2024-08-14 | $8.72 | $8.72 | $8.16 | $8.20 | $8.20 | 7,111,550 |
| 2024-08-13 | $8.40 | $8.69 | $8.21 | $8.51 | $8.51 | 7,198,810 |
| 2024-08-12 | $8.77 | $8.94 | $8.40 | $8.50 | $8.50 | 5,368,710 |
| 2024-08-09 | $8.70 | $8.77 | $8.60 | $8.67 | $8.67 | 4,193,420 |
| 2024-08-08 | $8.80 | $8.88 | $8.58 | $8.74 | $8.74 | 7,313,560 |
| 2024-08-07 | $8.57 | $8.90 | $8.50 | $8.85 | $8.85 | 10,703,580 |
| 2024-08-06 | $8.29 | $8.56 | $8.29 | $8.56 | $8.56 | 9,058,430 |
| 2024-08-05 | $7.93 | $8.62 | $7.90 | $8.28 | $8.28 | 13,841,790 |
| 2024-08-02 | $8.25 | $8.32 | $8.05 | $8.06 | $8.06 | 5,967,850 |
| 2024-08-01 | $8.48 | $8.58 | $8.32 | $8.33 | $8.33 | 6,251,350 |
| 2024-07-31 | $8.34 | $8.65 | $8.01 | $8.47 | $8.47 | 11,875,960 |
| 2024-07-30 | $8.55 | $8.59 | $8.39 | $8.42 | $8.42 | 3,610,720 |
| 2024-07-29 | $8.52 | $8.64 | $8.23 | $8.55 | $8.55 | 6,042,540 |
| 2024-07-26 | $8.50 | $8.56 | $8.34 | $8.50 | $8.50 | 5,299,020 |
| 2024-07-25 | $8.64 | $8.65 | $8.43 | $8.50 | $8.50 | 4,126,960 |
| 2024-07-24 | $8.76 | $8.84 | $8.58 | $8.64 | $8.64 | 6,091,110 |
| 2024-07-23 | $9.20 | $9.20 | $8.67 | $8.71 | $8.71 | 10,068,420 |
| 2024-07-22 | $9.60 | $9.70 | $9.12 | $9.21 | $9.21 | 8,854,780 |
| 2024-07-19 | $9.09 | $9.61 | $9.09 | $9.48 | $9.48 | 10,020,380 |
| 2024-07-18 | $9.03 | $9.34 | $8.93 | $9.33 | $9.33 | 11,570,760 |
| 2024-07-17 | $8.82 | $9.08 | $8.63 | $9.01 | $9.01 | 7,112,810 |
| 2024-07-16 | $8.68 | $8.95 | $8.58 | $8.82 | $8.82 | 6,032,960 |
| 2024-07-15 | $8.68 | $8.83 | $8.59 | $8.68 | $8.68 | 3,344,840 |
| 2024-07-12 | $8.81 | $8.89 | $8.68 | $8.74 | $8.74 | 4,630,890 |
| 2024-07-11 | $8.84 | $8.95 | $8.72 | $8.81 | $8.81 | 6,442,060 |
| 2024-07-10 | $8.61 | $8.93 | $8.53 | $8.82 | $8.82 | 7,471,330 |
| 2024-07-09 | $8.60 | $8.84 | $8.31 | $8.61 | $8.61 | 6,160,830 |
| 2024-07-08 | $8.57 | $8.81 | $8.40 | $8.60 | $8.60 | 6,103,630 |
| 2024-07-05 | $8.61 | $8.66 | $8.47 | $8.52 | $8.52 | 3,715,400 |
| 2024-07-04 | $8.79 | $8.79 | $8.50 | $8.61 | $8.61 | 5,347,420 |
| 2024-07-03 | $8.60 | $9.00 | $8.56 | $8.85 | $8.85 | 9,816,760 |
| 2024-07-02 | $8.62 | $8.79 | $8.51 | $8.69 | $8.69 | 9,054,160 |
| 2024-07-01 | $7.93 | $8.64 | $7.90 | $8.63 | $8.63 | 12,380,350 |
| 2024-06-28 | $7.89 | $8.18 | $7.85 | $7.95 | $7.95 | 5,964,500 |
| 2024-06-27 | $8.14 | $8.18 | $7.85 | $7.89 | $7.89 | 6,052,820 |
| 2024-06-26 | $7.86 | $8.21 | $7.69 | $8.16 | $8.16 | 6,636,280 |
| 2024-06-25 | $8.18 | $8.18 | $7.72 | $7.86 | $7.86 | 7,623,860 |
| 2024-06-24 | $8.40 | $8.40 | $7.91 | $7.92 | $7.92 | 10,579,110 |
| 2024-06-21 | $8.70 | $8.73 | $8.32 | $8.32 | $8.32 | 6,631,380 |
| 2024-06-20 | $9.08 | $9.19 | $8.57 | $8.58 | $8.58 | 15,351,120 |
| 2024-06-19 | $8.51 | $9.08 | $8.30 | $9.03 | $9.03 | 20,667,890 |
| 2024-06-18 | $8.70 | $8.70 | $8.15 | $8.40 | $8.40 | 15,914,790 |
| 2024-06-17 | $8.72 | $8.86 | $8.60 | $8.67 | $8.67 | 6,176,830 |
| 2024-06-14 | $8.98 | $8.99 | $8.65 | $8.72 | $8.72 | 7,575,490 |
| 2024-06-13 | $8.89 | $9.25 | $8.82 | $8.90 | $8.90 | 13,255,950 |
| 2024-06-12 | $8.03 | $8.95 | $8.03 | $8.90 | $8.90 | 17,127,370 |
| 2024-06-11 | $7.99 | $8.22 | $7.76 | $8.06 | $8.06 | 8,973,380 |
| 2024-06-07 | $7.80 | $8.44 | $7.80 | $8.10 | $8.10 | 12,503,340 |
| 2024-06-06 | $8.52 | $8.65 | $7.70 | $7.82 | $7.82 | 21,526,730 |
| 2024-06-05 | $8.78 | $8.84 | $8.52 | $8.60 | $8.60 | 12,331,030 |
| 2024-06-04 | $8.49 | $9.33 | $8.00 | $8.75 | $8.75 | 37,574,400 |
| 2024-06-03 | $10.36 | $10.44 | $9.96 | $9.98 | $9.98 | 14,199,110 |
| 2024-05-31 | $10.80 | $11.02 | $10.50 | $10.53 | $10.53 | 10,655,920 |
| 2024-05-30 | $10.61 | $10.87 | $10.36 | $10.66 | $10.66 | 8,332,820 |
| 2024-05-29 | $10.98 | $11.02 | $10.51 | $10.93 | $10.93 | 12,977,090 |
| 2024-05-28 | $10.28 | $10.91 | $10.21 | $10.86 | $10.86 | 13,953,150 |
| 2024-05-27 | $10.37 | $10.45 | $10.03 | $10.32 | $10.32 | 9,766,310 |
| 2024-05-24 | $10.18 | $10.45 | $9.82 | $10.36 | $10.36 | 20,249,210 |
| 2024-05-23 | $11.21 | $11.26 | $10.14 | $10.17 | $10.17 | 27,916,460 |
| 2024-05-22 | $11.26 | $11.37 | $11.10 | $11.22 | $11.22 | 9,165,440 |
| 2024-05-21 | $11.11 | $11.34 | $11.03 | $11.26 | $11.26 | 10,030,520 |
| 2024-05-20 | $10.70 | $11.35 | $10.56 | $11.21 | $11.21 | 15,852,260 |
| 2024-05-17 | $10.93 | $11.06 | $10.60 | $10.75 | $10.75 | 17,150,410 |
| 2024-05-16 | $10.48 | $10.96 | $10.38 | $10.88 | $10.88 | 20,900,960 |
| 2024-05-15 | $10.12 | $10.70 | $10.05 | $10.48 | $10.48 | 20,718,700 |
| 2024-05-14 | $9.89 | $10.25 | $9.89 | $10.14 | $10.14 | 15,455,960 |
| 2024-05-13 | $9.80 | $9.95 | $9.36 | $9.82 | $9.82 | 12,370,290 |
| 2024-05-10 | $9.80 | $10.15 | $9.76 | $9.98 | $9.98 | 15,026,830 |
| 2024-05-09 | $9.85 | $9.94 | $9.70 | $9.79 | $9.79 | 8,060,920 |
| 2024-05-08 | $9.90 | $10.12 | $9.66 | $9.76 | $9.76 | 11,365,460 |
| 2024-05-07 | $9.76 | $9.92 | $9.59 | $9.82 | $9.82 | 10,072,280 |
| 2024-05-06 | $9.98 | $10.10 | $9.59 | $9.75 | $9.75 | 12,114,210 |
| 2024-04-30 | $9.82 | $10.10 | $9.74 | $9.91 | $9.91 | 12,583,880 |
| 2024-04-29 | $9.74 | $10.05 | $9.60 | $9.76 | $9.76 | 15,952,040 |
| 2024-04-26 | $9.64 | $9.97 | $9.35 | $9.79 | $9.79 | 20,009,690 |
| 2024-04-25 | $8.87 | $9.68 | $8.85 | $9.38 | $9.38 | 21,541,580 |
| 2024-04-24 | $8.45 | $8.94 | $8.35 | $8.89 | $8.89 | 14,411,590 |
| 2024-04-23 | $8.04 | $8.51 | $7.82 | $8.39 | $8.39 | 12,152,550 |
| 2024-04-22 | $8.11 | $8.30 | $7.73 | $7.92 | $7.92 | 9,834,910 |
| 2024-04-19 | $8.53 | $8.90 | $8.40 | $8.40 | $8.40 | 9,695,400 |
| 2024-04-18 | $8.80 | $8.95 | $8.49 | $8.57 | $8.57 | 12,570,610 |
| 2024-04-17 | $7.84 | $8.87 | $7.82 | $8.81 | $8.81 | 20,032,170 |
| 2024-04-16 | $8.79 | $8.84 | $7.50 | $7.64 | $7.64 | 28,450,100 |
| 2024-04-15 | $9.85 | $9.95 | $8.01 | $8.84 | $8.84 | 34,395,680 |
| 2024-04-12 | $10.53 | $10.60 | $9.91 | $10.01 | $10.01 | 16,653,650 |
| 2024-04-11 | $10.38 | $10.67 | $10.18 | $10.51 | $10.51 | 22,914,780 |
| 2024-04-10 | $11.14 | $11.50 | $9.80 | $10.49 | $10.49 | 36,151,760 |
| 2024-04-09 | $10.83 | $11.25 | $10.72 | $11.13 | $11.13 | 28,258,690 |
| 2024-04-08 | $10.03 | $10.98 | $9.95 | $10.94 | $10.94 | 42,032,770 |
| 2024-04-03 | $10.10 | $10.15 | $9.85 | $10.00 | $10.00 | 15,761,970 |
| 2024-04-02 | $10.00 | $10.24 | $9.84 | $10.10 | $10.10 | 17,021,070 |
| 2024-04-01 | $9.70 | $10.15 | $9.68 | $9.99 | $9.99 | 18,997,910 |
| 2024-03-29 | $9.54 | $9.98 | $9.50 | $9.68 | $9.68 | 16,598,490 |
| 2024-03-28 | $9.30 | $9.66 | $9.21 | $9.48 | $9.48 | 18,997,390 |
| 2024-03-27 | $10.06 | $10.15 | $9.30 | $9.41 | $9.41 | 28,742,750 |
| 2024-03-26 | $9.92 | $10.15 | $9.67 | $9.93 | $9.93 | 28,544,310 |
| 2024-03-25 | $10.19 | $11.00 | $9.84 | $9.97 | $9.97 | 55,752,670 |
| 2024-03-22 | $9.50 | $10.13 | $9.31 | $10.01 | $10.01 | 48,531,410 |
| 2024-03-21 | $8.61 | $9.76 | $8.45 | $9.43 | $9.43 | 50,942,110 |
| 2024-03-20 | $8.55 | $8.63 | $8.50 | $8.58 | $8.58 | 7,615,840 |
| 2024-03-19 | $8.70 | $8.75 | $8.52 | $8.60 | $8.60 | 9,326,830 |
| 2024-03-18 | $9.05 | $9.06 | $8.64 | $8.69 | $8.69 | 22,810,200 |
| 2024-03-15 | $8.91 | $9.15 | $8.77 | $9.09 | $9.09 | 12,631,480 |
| 2024-03-14 | $8.98 | $9.03 | $8.75 | $8.84 | $8.84 | 12,289,180 |
| 2024-03-13 | $9.13 | $9.29 | $8.90 | $8.98 | $8.98 | 13,771,690 |
| 2024-03-12 | $9.16 | $9.35 | $9.02 | $9.13 | $9.13 | 11,145,930 |
| 2024-03-11 | $9.00 | $9.26 | $8.87 | $9.20 | $9.20 | 14,859,050 |
| 2024-03-08 | $8.67 | $9.05 | $8.56 | $8.97 | $8.97 | 15,176,800 |
| 2024-03-07 | $8.63 | $8.87 | $8.61 | $8.70 | $8.70 | 8,014,540 |
| 2024-03-06 | $8.49 | $8.73 | $8.40 | $8.63 | $8.63 | 8,233,170 |
| 2024-03-05 | $8.81 | $8.90 | $8.36 | $8.50 | $8.50 | 14,199,040 |
| 2024-03-04 | $9.15 | $9.33 | $8.80 | $8.85 | $8.85 | 16,756,910 |
| 2024-03-01 | $8.85 | $9.40 | $8.72 | $9.09 | $9.09 | 25,376,440 |
| 2024-02-29 | $8.60 | $8.89 | $8.33 | $8.79 | $8.79 | 13,927,100 |
| 2024-02-28 | $9.39 | $9.57 | $8.41 | $8.60 | $8.60 | 28,895,740 |
| 2024-02-27 | $8.78 | $9.29 | $8.68 | $9.25 | $9.25 | 22,967,830 |
| 2024-02-26 | $8.60 | $8.97 | $8.44 | $8.78 | $8.78 | 22,033,910 |
| 2024-02-23 | $8.48 | $8.80 | $8.26 | $8.60 | $8.60 | 15,602,980 |
| 2024-02-22 | $7.91 | $8.39 | $7.91 | $8.33 | $8.33 | 10,726,190 |
| 2024-02-21 | $7.54 | $8.14 | $7.54 | $7.90 | $7.90 | 11,188,480 |
| 2024-02-20 | $7.49 | $7.78 | $7.42 | $7.64 | $7.64 | 8,021,560 |
| 2024-02-19 | $7.58 | $7.76 | $7.29 | $7.53 | $7.53 | 12,350,240 |
| 2024-02-08 | $6.80 | $7.13 | $6.64 | $7.06 | $7.06 | 6,182,990 |
| 2024-02-07 | $7.17 | $7.27 | $6.79 | $6.80 | $6.80 | 5,419,090 |
| 2024-02-06 | $7.15 | $7.30 | $6.70 | $7.15 | $7.15 | 10,788,550 |
| 2024-02-05 | $7.01 | $7.60 | $6.80 | $7.25 | $7.25 | 13,139,640 |
| 2024-02-02 | $7.24 | $7.38 | $6.64 | $7.19 | $7.19 | 9,452,240 |
| 2024-02-01 | $7.19 | $7.50 | $5.93 | $7.18 | $7.18 | 10,167,820 |
| 2024-01-31 | $7.70 | $7.84 | $7.29 | $7.37 | $7.37 | 4,987,100 |
| 2024-01-30 | $8.05 | $8.06 | $7.69 | $7.70 | $7.70 | 4,342,610 |
| 2024-01-29 | $8.33 | $8.42 | $8.01 | $8.05 | $8.05 | 5,829,610 |
| 2024-01-26 | $8.33 | $8.65 | $8.25 | $8.33 | $8.33 | 7,546,480 |
| 2024-01-25 | $7.73 | $8.35 | $7.69 | $8.33 | $8.33 | 8,392,710 |
| 2024-01-24 | $7.77 | $7.82 | $7.42 | $7.73 | $7.73 | 4,712,880 |
| 2024-01-23 | $7.77 | $7.92 | $7.41 | $7.77 | $7.77 | 4,635,030 |
| 2024-01-22 | $8.28 | $8.28 | $7.70 | $7.81 | $7.81 | 5,787,780 |
| 2024-01-19 | $8.10 | $8.41 | $8.00 | $8.28 | $8.28 | 5,351,740 |
| 2024-01-18 | $8.41 | $8.52 | $7.90 | $8.12 | $8.12 | 7,709,820 |
| 2024-01-17 | $8.55 | $8.60 | $8.41 | $8.41 | $8.41 | 4,549,520 |
| 2024-01-16 | $8.70 | $8.70 | $8.38 | $8.64 | $8.64 | 5,715,080 |
| 2024-01-15 | $8.68 | $8.80 | $8.55 | $8.58 | $8.58 | 8,758,220 |
| 2024-01-12 | $8.63 | $8.80 | $8.50 | $8.77 | $8.77 | 11,475,270 |
| 2024-01-11 | $8.11 | $8.55 | $8.03 | $8.53 | $8.53 | 9,241,130 |
| 2024-01-10 | $8.70 | $8.73 | $7.99 | $8.11 | $8.11 | 14,355,290 |
| 2024-01-09 | $8.44 | $8.90 | $8.41 | $8.75 | $8.75 | 8,982,170 |
| 2024-01-08 | $8.53 | $8.85 | $8.45 | $8.48 | $8.48 | 10,435,010 |
| 2024-01-05 | $8.45 | $8.83 | $8.30 | $8.62 | $8.62 | 11,462,260 |
| 2024-01-04 | $8.37 | $8.49 | $8.25 | $8.41 | $8.41 | 4,012,770 |
| 2024-01-03 | $8.55 | $8.66 | $8.35 | $8.40 | $8.40 | 5,110,200 |
| 2024-01-02 | $8.61 | $8.69 | $8.52 | $8.59 | $8.59 | 5,378,730 |
| 2024-01-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2023-12-29 | $8.49 | $8.80 | $8.41 | $8.62 | $8.62 | 10,617,470 |
| 2023-12-28 | $8.41 | $8.58 | $8.22 | $8.45 | $8.45 | 6,869,840 |
| 2023-12-27 | $8.44 | $8.61 | $8.33 | $8.46 | $8.46 | 7,050,200 |
| 2023-12-26 | $8.70 | $8.74 | $8.26 | $8.47 | $8.47 | 8,678,980 |
| 2023-12-25 | $8.51 | $8.87 | $8.47 | $8.64 | $8.64 | 11,946,800 |
| 2023-12-22 | $8.91 | $8.95 | $8.40 | $8.51 | $8.51 | 11,046,120 |
| 2023-12-21 | $9.05 | $9.05 | $8.51 | $8.85 | $8.85 | 20,300,120 |
| 2023-12-20 | $8.51 | $8.94 | $8.51 | $8.91 | $8.91 | 18,880,660 |
| 2023-12-19 | $8.34 | $8.60 | $8.34 | $8.54 | $8.54 | 9,085,620 |
| 2023-12-18 | $8.25 | $8.55 | $8.19 | $8.39 | $8.39 | 11,514,840 |
| 2023-12-15 | $8.17 | $8.21 | $8.09 | $8.18 | $8.18 | 4,099,300 |
| 2023-12-14 | $8.23 | $8.35 | $8.06 | $8.16 | $8.16 | 7,558,560 |
| 2023-12-13 | $8.19 | $8.28 | $8.07 | $8.12 | $8.12 | 7,287,200 |
| 2023-12-12 | $7.80 | $8.28 | $7.71 | $8.18 | $8.18 | 11,971,300 |
| 2023-12-11 | $7.81 | $7.90 | $7.71 | $7.83 | $7.83 | 5,289,590 |
| 2023-12-08 | $7.97 | $8.13 | $7.83 | $7.87 | $7.87 | 9,498,140 |
| 2023-12-07 | $8.00 | $8.23 | $7.96 | $8.00 | $8.00 | 8,782,870 |
| 2023-12-06 | $7.97 | $8.05 | $7.85 | $7.97 | $7.97 | 11,939,970 |
| 2023-12-05 | $8.52 | $8.62 | $8.00 | $8.05 | $8.05 | 22,431,760 |
| 2023-12-04 | $8.76 | $8.81 | $8.50 | $8.64 | $8.64 | 15,537,410 |
| 2023-12-01 | $9.00 | $9.15 | $8.70 | $8.91 | $8.91 | 23,986,060 |
| 2023-11-30 | $8.87 | $9.14 | $8.71 | $9.09 | $9.09 | 23,159,310 |
| 2023-11-29 | $8.54 | $9.17 | $8.54 | $8.92 | $8.92 | 28,520,790 |
| 2023-11-28 | $8.51 | $8.73 | $8.35 | $8.64 | $8.64 | 23,391,180 |
| 2023-11-27 | $8.00 | $8.69 | $7.93 | $8.51 | $8.51 | 35,734,520 |
| 2023-11-24 | $8.34 | $8.49 | $7.87 | $7.95 | $7.95 | 24,741,260 |
| 2023-11-23 | $8.24 | $8.53 | $8.06 | $8.36 | $8.36 | 20,502,720 |
| 2023-11-22 | $8.58 | $8.74 | $8.20 | $8.31 | $8.31 | 34,766,230 |
| 2023-11-21 | $7.79 | $9.23 | $7.79 | $8.49 | $8.49 | 48,692,640 |
| 2023-11-20 | $7.49 | $7.80 | $7.40 | $7.76 | $7.76 | 14,623,010 |
| 2023-11-17 | $7.67 | $7.67 | $7.45 | $7.48 | $7.48 | 14,930,390 |
| 2023-11-16 | $7.30 | $7.86 | $7.28 | $7.70 | $7.70 | 28,861,960 |
| 2023-11-15 | $7.31 | $7.35 | $7.25 | $7.29 | $7.29 | 5,316,630 |
| 2023-11-14 | $7.29 | $7.30 | $7.10 | $7.28 | $7.28 | 7,181,340 |
| 2023-11-13 | $7.23 | $7.45 | $7.23 | $7.30 | $7.30 | 5,945,550 |
| 2023-11-10 | $7.29 | $7.32 | $7.16 | $7.22 | $7.22 | 6,291,850 |
| 2023-11-09 | $7.26 | $7.65 | $7.18 | $7.28 | $7.28 | 13,498,600 |
| 2023-11-08 | $7.28 | $7.34 | $7.19 | $7.32 | $7.32 | 9,604,760 |
| 2023-11-07 | $7.31 | $7.32 | $7.13 | $7.23 | $7.23 | 7,530,710 |
| 2023-11-06 | $7.25 | $7.40 | $7.01 | $7.25 | $7.25 | 15,443,580 |
| 2023-11-03 | $7.04 | $7.32 | $7.02 | $7.25 | $7.25 | 9,489,430 |
| 2023-11-02 | $7.06 | $7.14 | $7.00 | $7.08 | $7.08 | 6,257,740 |
| 2023-11-01 | $6.97 | $7.19 | $6.91 | $7.06 | $7.06 | 8,937,910 |
| 2023-10-31 | $7.04 | $7.05 | $6.90 | $6.94 | $6.94 | 3,598,220 |
| 2023-10-30 | $6.84 | $7.15 | $6.84 | $7.02 | $7.02 | 8,673,770 |
| 2023-10-27 | $6.87 | $6.96 | $6.80 | $6.90 | $6.90 | 5,817,400 |
| 2023-10-26 | $6.68 | $6.86 | $6.59 | $6.84 | $6.84 | 5,978,170 |
| 2023-10-25 | $6.90 | $6.95 | $6.65 | $6.68 | $6.68 | 5,592,980 |
| 2023-10-24 | $6.71 | $6.98 | $6.69 | $6.84 | $6.84 | 5,266,500 |
| 2023-10-23 | $6.92 | $6.92 | $6.65 | $6.69 | $6.69 | 4,733,560 |
| 2023-10-20 | $6.90 | $7.00 | $6.83 | $6.87 | $6.87 | 4,994,400 |
| 2023-10-19 | $7.04 | $7.11 | $6.88 | $6.90 | $6.90 | 6,423,080 |
| 2023-10-18 | $7.16 | $7.25 | $6.99 | $7.08 | $7.08 | 7,123,460 |
| 2023-10-17 | $7.22 | $7.33 | $7.14 | $7.17 | $7.17 | 4,466,950 |
| 2023-10-16 | $7.12 | $7.31 | $7.12 | $7.27 | $7.27 | 6,418,800 |
| 2023-10-13 | $7.18 | $7.24 | $7.10 | $7.15 | $7.15 | 5,521,270 |
| 2023-10-12 | $7.02 | $7.25 | $6.98 | $7.22 | $7.22 | 11,506,970 |
| 2023-10-11 | $6.90 | $7.05 | $6.85 | $7.00 | $7.00 | 6,917,150 |
| 2023-10-10 | $6.93 | $7.07 | $6.85 | $6.91 | $6.91 | 8,158,480 |
| 2023-10-09 | $6.69 | $7.02 | $6.66 | $6.93 | $6.93 | 10,053,520 |
| 2023-09-28 | $6.66 | $6.72 | $6.52 | $6.64 | $6.64 | 4,828,350 |
| 2023-09-27 | $6.60 | $6.66 | $6.51 | $6.63 | $6.63 | 7,903,180 |
| 2023-09-26 | $6.50 | $6.80 | $6.45 | $6.62 | $6.62 | 9,766,090 |
| 2023-09-25 | $6.11 | $6.65 | $6.11 | $6.52 | $6.52 | 15,668,670 |
| 2023-09-22 | $6.05 | $6.18 | $6.01 | $6.14 | $6.14 | 4,295,130 |
| 2023-09-21 | $6.04 | $6.08 | $6.02 | $6.04 | $6.04 | 2,006,980 |
| 2023-09-20 | $6.05 | $6.15 | $6.03 | $6.03 | $6.03 | 2,301,400 |
| 2023-09-19 | $6.11 | $6.16 | $6.01 | $6.05 | $6.05 | 2,530,300 |
| 2023-09-18 | $6.09 | $6.14 | $6.01 | $6.11 | $6.11 | 2,778,550 |
| 2023-09-15 | $6.06 | $6.14 | $6.03 | $6.04 | $6.04 | 2,136,150 |
| 2023-09-14 | $6.13 | $6.14 | $6.02 | $6.05 | $6.05 | 3,711,110 |
| 2023-09-13 | $6.25 | $6.27 | $6.08 | $6.16 | $6.16 | 4,700,800 |
| 2023-09-12 | $6.21 | $6.36 | $6.18 | $6.19 | $6.19 | 3,296,440 |
| 2023-09-11 | $6.13 | $6.26 | $6.07 | $6.21 | $6.21 | 3,968,710 |
| 2023-09-08 | $6.08 | $6.18 | $6.06 | $6.12 | $6.12 | 2,679,180 |
| 2023-09-07 | $6.31 | $6.31 | $6.08 | $6.11 | $6.11 | 4,564,240 |
| 2023-09-06 | $6.16 | $6.34 | $6.14 | $6.26 | $6.26 | 4,639,110 |
| 2023-09-05 | $6.18 | $6.18 | $6.11 | $6.17 | $6.17 | 2,760,910 |
| 2023-09-04 | $6.19 | $6.26 | $6.12 | $6.21 | $6.21 | 4,028,970 |
| 2023-09-01 | $6.27 | $6.32 | $6.16 | $6.17 | $6.17 | 4,571,370 |
| 2023-08-31 | $6.34 | $6.38 | $6.23 | $6.27 | $6.27 | 4,966,190 |
| 2023-08-30 | $6.56 | $6.57 | $6.30 | $6.39 | $6.39 | 10,660,460 |
| 2023-08-29 | $6.42 | $6.72 | $6.41 | $6.56 | $6.56 | 7,697,570 |
| 2023-08-28 | $6.63 | $6.80 | $6.37 | $6.47 | $6.47 | 8,487,730 |
| 2023-08-25 | $6.54 | $6.89 | $6.50 | $6.52 | $6.52 | 8,999,920 |
| 2023-08-24 | $6.66 | $6.66 | $6.35 | $6.54 | $6.54 | 4,739,420 |
| 2023-08-23 | $6.61 | $6.72 | $6.59 | $6.59 | $6.59 | 3,008,100 |
| 2023-08-22 | $6.80 | $6.87 | $6.50 | $6.61 | $6.61 | 7,978,150 |
| 2023-08-21 | $6.68 | $7.05 | $6.68 | $6.88 | $6.88 | 7,940,870 |
| 2023-08-18 | $6.72 | $6.85 | $6.66 | $6.72 | $6.72 | 2,903,720 |
| 2023-08-17 | $6.60 | $6.71 | $6.54 | $6.69 | $6.69 | 1,705,460 |
| 2023-08-16 | $6.67 | $6.70 | $6.59 | $6.63 | $6.63 | 2,540,640 |
| 2023-08-15 | $6.75 | $6.76 | $6.66 | $6.67 | $6.67 | 1,372,760 |
| 2023-08-14 | $6.77 | $6.78 | $6.69 | $6.75 | $6.75 | 1,614,060 |
| 2023-08-11 | $6.79 | $6.82 | $6.71 | $6.76 | $6.76 | 2,344,210 |
| 2023-08-10 | $6.78 | $6.84 | $6.78 | $6.82 | $6.82 | 1,712,100 |
| 2023-08-09 | $6.90 | $6.91 | $6.78 | $6.79 | $6.79 | 5,438,930 |
| 2023-08-08 | $6.95 | $7.08 | $6.85 | $6.94 | $6.94 | 5,730,440 |
| 2023-08-07 | $6.87 | $6.98 | $6.84 | $6.94 | $6.94 | 3,187,320 |
| 2023-08-04 | $6.78 | $6.99 | $6.76 | $6.88 | $6.88 | 5,718,730 |
| 2023-08-03 | $6.85 | $6.85 | $6.71 | $6.76 | $6.76 | 2,935,000 |
| 2023-08-02 | $6.80 | $6.83 | $6.75 | $6.81 | $6.81 | 2,426,620 |
| 2023-08-01 | $6.88 | $6.92 | $6.77 | $6.80 | $6.80 | 3,644,720 |
| 2023-07-31 | $6.86 | $6.98 | $6.79 | $6.92 | $6.92 | 4,279,930 |
| 2023-07-28 | $6.96 | $7.01 | $6.80 | $6.84 | $6.84 | 8,397,620 |
| 2023-07-27 | $7.12 | $7.15 | $6.96 | $6.96 | $6.96 | 5,694,150 |
| 2023-07-26 | $7.05 | $7.27 | $7.01 | $7.18 | $7.18 | 8,388,480 |
| 2023-07-25 | $7.01 | $7.06 | $6.93 | $7.05 | $7.05 | 3,366,300 |
| 2023-07-24 | $7.15 | $7.15 | $6.95 | $6.97 | $6.97 | 7,681,100 |
| 2023-07-21 | $7.23 | $7.30 | $7.06 | $7.15 | $7.15 | 6,664,610 |
| 2023-07-20 | $7.43 | $7.54 | $7.23 | $7.28 | $7.28 | 6,456,900 |
| 2023-07-19 | $7.53 | $7.74 | $7.43 | $7.48 | $7.48 | 9,515,500 |
| 2023-07-18 | $7.69 | $7.77 | $7.34 | $7.53 | $7.53 | 15,543,700 |
| 2023-07-17 | $7.14 | $7.97 | $6.97 | $7.69 | $7.69 | 28,565,100 |
| 2023-07-14 | $7.22 | $7.22 | $7.01 | $7.05 | $7.05 | 3,860,170 |
| 2023-07-13 | $7.30 | $7.34 | $7.12 | $7.16 | $7.16 | 4,766,030 |
| 2023-07-12 | $7.27 | $7.40 | $7.24 | $7.32 | $7.32 | 4,033,510 |
| 2023-07-11 | $7.35 | $7.44 | $7.26 | $7.28 | $7.28 | 3,955,760 |
| 2023-07-10 | $7.30 | $7.51 | $7.29 | $7.39 | $7.39 | 5,593,170 |
| 2023-07-07 | $7.28 | $7.41 | $7.20 | $7.34 | $7.34 | 6,377,360 |
| 2023-07-06 | $7.22 | $7.34 | $7.20 | $7.24 | $7.24 | 3,654,800 |
| 2023-07-05 | $7.27 | $7.35 | $7.18 | $7.26 | $7.26 | 4,358,760 |
| 2023-07-04 | $7.32 | $7.43 | $7.16 | $7.25 | $7.25 | 9,837,630 |
| 2023-07-03 | $7.15 | $7.66 | $7.15 | $7.33 | $7.33 | 16,449,130 |
| 2023-06-30 | $6.97 | $7.19 | $6.94 | $7.15 | $7.15 | 4,860,900 |
| 2023-06-29 | $6.89 | $7.04 | $6.87 | $6.97 | $6.97 | 3,690,750 |
| 2023-06-28 | $6.90 | $6.94 | $6.79 | $6.89 | $6.89 | 2,650,010 |
| 2023-06-27 | $6.75 | $6.94 | $6.67 | $6.90 | $6.90 | 4,899,100 |
| 2023-06-26 | $6.65 | $6.94 | $6.65 | $6.69 | $6.69 | 4,989,760 |
| 2023-06-21 | $6.85 | $6.91 | $6.71 | $6.78 | $6.78 | 4,425,900 |
| 2023-06-20 | $7.07 | $7.10 | $6.81 | $6.82 | $6.82 | 9,033,280 |
| 2023-06-19 | $7.21 | $7.33 | $6.85 | $7.03 | $7.03 | 9,748,660 |
| 2023-06-16 | $7.25 | $7.30 | $7.15 | $7.21 | $7.21 | 6,605,870 |
| 2023-06-15 | $7.10 | $7.30 | $7.04 | $7.21 | $7.21 | 9,177,590 |
| 2023-06-14 | $7.05 | $7.18 | $6.93 | $7.11 | $7.11 | 4,115,140 |
| 2023-06-13 | $7.07 | $7.14 | $7.02 | $7.05 | $7.05 | 3,889,660 |
| 2023-06-12 | $7.08 | $7.18 | $7.00 | $7.10 | $7.10 | 4,255,920 |
| 2023-06-09 | $6.72 | $7.15 | $6.72 | $7.09 | $7.09 | 7,699,150 |
| 2023-06-08 | $6.82 | $6.84 | $6.71 | $6.74 | $6.74 | 2,898,100 |
| 2023-06-07 | $6.91 | $7.07 | $6.78 | $6.84 | $6.84 | 4,319,330 |
| 2023-06-06 | $7.20 | $7.20 | $6.89 | $6.93 | $6.93 | 4,992,490 |
| 2023-06-05 | $6.84 | $7.22 | $6.79 | $7.15 | $7.15 | 7,244,700 |
| 2023-06-02 | $6.88 | $7.00 | $6.79 | $6.82 | $6.82 | 4,064,990 |
| 2023-06-01 | $6.99 | $7.08 | $6.85 | $6.88 | $6.88 | 3,884,550 |
| 2023-05-31 | $7.15 | $7.15 | $6.95 | $7.00 | $7.00 | 1,890,770 |
| 2023-05-30 | $7.02 | $7.12 | $6.90 | $7.10 | $7.10 | 3,153,030 |
| 2023-05-29 | $7.10 | $7.18 | $6.99 | $7.02 | $7.02 | 3,335,720 |
| 2023-05-26 | $7.28 | $7.33 | $7.01 | $7.16 | $7.16 | 6,020,420 |
| 2023-05-25 | $7.20 | $7.33 | $7.00 | $7.30 | $7.30 | 7,690,850 |
| 2023-05-24 | $7.12 | $7.23 | $7.07 | $7.19 | $7.19 | 5,579,570 |
| 2023-05-23 | $7.16 | $7.20 | $7.06 | $7.12 | $7.12 | 3,421,830 |
| 2023-05-22 | $7.15 | $7.21 | $7.02 | $7.10 | $7.10 | 3,801,450 |
| 2023-05-19 | $7.10 | $7.18 | $6.99 | $7.15 | $7.15 | 4,798,920 |
| 2023-05-18 | $7.15 | $7.24 | $7.09 | $7.09 | $7.09 | 6,707,150 |
| 2023-05-17 | $7.15 | $7.17 | $6.97 | $7.11 | $7.11 | 7,475,870 |
| 2023-05-16 | $7.38 | $7.53 | $7.10 | $7.15 | $7.15 | 12,604,640 |
| 2023-05-15 | $7.16 | $7.47 | $6.85 | $7.34 | $7.34 | 19,600,250 |
| 2023-05-12 | $6.83 | $7.20 | $6.60 | $7.18 | $7.18 | 22,225,400 |
| 2023-05-11 | $6.25 | $6.63 | $6.25 | $6.61 | $6.61 | 8,973,030 |
| 2023-05-10 | $6.26 | $6.36 | $6.20 | $6.25 | $6.25 | 4,819,800 |
| 2023-05-09 | $6.57 | $6.68 | $6.27 | $6.31 | $6.31 | 8,846,810 |
| 2023-05-08 | $6.45 | $6.63 | $6.30 | $6.57 | $6.57 | 6,281,050 |
| 2023-05-05 | $6.62 | $6.63 | $6.40 | $6.42 | $6.42 | 4,637,940 |
| 2023-05-04 | $6.68 | $6.78 | $6.55 | $6.62 | $6.62 | 3,269,380 |
| 2023-05-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2023-05-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2023-04-28 | $6.48 | $6.68 | $6.48 | $6.60 | $6.60 | 3,283,430 |
| 2023-04-27 | $6.58 | $6.70 | $6.44 | $6.52 | $6.52 | 4,958,090 |
| 2023-04-26 | $6.35 | $6.84 | $6.30 | $6.64 | $6.64 | 9,358,160 |
| 2023-04-25 | $6.55 | $6.57 | $6.18 | $6.32 | $6.32 | 5,199,300 |
| 2023-04-24 | $6.54 | $6.59 | $6.37 | $6.55 | $6.55 | 4,045,770 |
| 2023-04-21 | $6.82 | $6.83 | $6.53 | $6.55 | $6.55 | 3,722,520 |
| 2023-04-20 | $6.74 | $6.82 | $6.59 | $6.77 | $6.77 | 3,491,680 |
| 2023-04-19 | $6.82 | $6.88 | $6.72 | $6.74 | $6.74 | 4,266,350 |
| 2023-04-18 | $6.87 | $6.94 | $6.80 | $6.89 | $6.89 | 2,990,450 |
| 2023-04-17 | $7.12 | $7.12 | $6.80 | $6.89 | $6.89 | 5,999,470 |
| 2023-04-14 | $6.98 | $7.15 | $6.92 | $7.12 | $7.12 | 6,241,770 |
| 2023-04-13 | $7.07 | $7.07 | $6.91 | $6.98 | $6.98 | 3,339,700 |
| 2023-04-12 | $7.12 | $7.12 | $6.96 | $7.07 | $7.07 | 3,881,630 |
| 2023-04-11 | $7.22 | $7.22 | $6.99 | $7.11 | $7.11 | 4,740,520 |
| 2023-04-10 | $7.36 | $7.40 | $7.15 | $7.17 | $7.17 | 5,182,710 |
| 2023-04-07 | $7.36 | $7.42 | $7.23 | $7.31 | $7.31 | 5,590,900 |
| 2023-04-06 | $7.58 | $7.58 | $7.26 | $7.34 | $7.34 | 9,368,110 |
| 2023-04-05 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-04-04 | $7.87 | $7.87 | $7.50 | $7.54 | $7.54 | 7,914,380 |
| 2023-04-03 | $7.64 | $7.90 | $7.53 | $7.81 | $7.81 | 9,321,930 |
| 2023-03-31 | $7.69 | $7.89 | $7.57 | $7.63 | $7.63 | 8,040,710 |
| 2023-03-30 | $7.55 | $7.85 | $7.55 | $7.71 | $7.71 | 9,134,490 |
| 2023-03-29 | $7.55 | $7.69 | $7.50 | $7.55 | $7.55 | 5,305,220 |
| 2023-03-28 | $7.84 | $7.84 | $7.53 | $7.61 | $7.61 | 6,127,560 |
| 2023-03-27 | $7.86 | $7.93 | $7.70 | $7.75 | $7.75 | 9,758,960 |
| 2023-03-24 | $7.48 | $7.90 | $7.38 | $7.85 | $7.85 | 11,684,130 |
| 2023-03-23 | $7.58 | $7.66 | $7.41 | $7.50 | $7.50 | 7,094,060 |
| 2023-03-22 | $7.50 | $7.77 | $7.45 | $7.62 | $7.62 | 10,082,800 |
| 2023-03-21 | $7.20 | $7.52 | $7.12 | $7.49 | $7.49 | 11,786,280 |
| 2023-03-20 | $7.10 | $7.22 | $6.91 | $7.19 | $7.19 | 7,050,010 |
| 2023-03-17 | $7.18 | $7.21 | $7.05 | $7.08 | $7.08 | 5,055,510 |
| 2023-03-16 | $7.23 | $7.30 | $7.13 | $7.13 | $7.13 | 5,146,160 |
| 2023-03-15 | $7.12 | $7.30 | $7.12 | $7.27 | $7.27 | 4,916,360 |
| 2023-03-14 | $7.27 | $7.29 | $7.07 | $7.16 | $7.16 | 5,364,820 |
| 2023-03-13 | $7.34 | $7.37 | $7.15 | $7.25 | $7.25 | 7,514,280 |
| 2023-03-10 | $7.45 | $7.46 | $7.31 | $7.40 | $7.40 | 5,469,510 |
| 2023-03-09 | $7.36 | $7.50 | $7.28 | $7.46 | $7.46 | 7,663,710 |
| 2023-03-08 | $7.25 | $7.34 | $7.21 | $7.34 | $7.34 | 3,720,300 |
| 2023-03-07 | $7.41 | $7.49 | $7.29 | $7.30 | $7.30 | 8,069,500 |
| 2023-03-06 | $7.36 | $7.41 | $7.23 | $7.39 | $7.39 | 7,733,310 |
| 2023-03-03 | $7.40 | $7.50 | $7.30 | $7.35 | $7.35 | 9,303,040 |
| 2023-03-02 | $7.95 | $7.95 | $7.32 | $7.38 | $7.38 | 22,012,360 |
| 2023-03-01 | $8.08 | $8.08 | $7.85 | $7.93 | $7.93 | 7,097,960 |
| 2023-02-28 | $8.15 | $8.17 | $7.80 | $8.00 | $8.00 | 9,203,390 |
| 2023-02-27 | $8.24 | $8.42 | $7.99 | $8.10 | $8.10 | 9,486,140 |
| 2023-02-24 | $8.30 | $8.40 | $8.10 | $8.24 | $8.24 | 8,145,370 |
| 2023-02-23 | $8.25 | $8.66 | $8.24 | $8.28 | $8.28 | 9,720,200 |
| 2023-02-22 | $8.40 | $8.40 | $8.18 | $8.24 | $8.24 | 3,763,510 |
| 2023-02-21 | $8.30 | $8.58 | $8.21 | $8.31 | $8.31 | 9,250,360 |
| 2023-02-20 | $8.71 | $8.71 | $8.20 | $8.36 | $8.36 | 15,205,090 |
| 2023-02-17 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 6,344,280 |
| 2023-02-16 | $9.06 | $9.06 | $8.51 | $8.51 | $8.51 | 11,340,340 |
| 2023-02-15 | $9.11 | $9.19 | $8.98 | $9.06 | $9.06 | 5,990,540 |
| 2023-02-14 | $9.11 | $9.23 | $9.05 | $9.10 | $9.10 | 6,228,630 |
| 2023-02-13 | $9.30 | $9.57 | $9.12 | $9.14 | $9.14 | 13,274,870 |
| 2023-02-10 | $8.81 | $9.44 | $8.80 | $9.31 | $9.31 | 15,102,900 |
| 2023-02-09 | $8.88 | $8.94 | $8.74 | $8.86 | $8.86 | 6,759,850 |
| 2023-02-08 | $9.06 | $9.09 | $8.80 | $8.96 | $8.96 | 6,449,890 |
| 2023-02-07 | $8.95 | $9.22 | $8.86 | $8.89 | $8.89 | 10,211,140 |
| 2023-02-06 | $8.93 | $9.00 | $8.75 | $8.90 | $8.90 | 5,722,560 |
| 2023-02-03 | $8.90 | $9.15 | $8.81 | $9.03 | $9.03 | 9,870,100 |
| 2023-02-02 | $8.50 | $9.10 | $8.44 | $8.89 | $8.89 | 10,854,580 |
| 2023-02-01 | $8.51 | $8.57 | $8.36 | $8.51 | $8.51 | 5,372,000 |
| 2023-01-31 | $8.59 | $8.59 | $8.42 | $8.51 | $8.51 | 6,689,250 |
| 2023-01-30 | $8.75 | $8.75 | $8.41 | $8.59 | $8.59 | 10,772,810 |
| 2023-01-20 | $8.22 | $8.60 | $8.12 | $8.50 | $8.50 | 10,437,350 |
| 2023-01-19 | $8.22 | $8.35 | $8.00 | $8.12 | $8.12 | 7,696,900 |
| 2023-01-18 | $8.15 | $8.26 | $7.92 | $8.18 | $8.18 | 8,836,730 |
| 2023-01-17 | $8.70 | $8.78 | $7.89 | $8.10 | $8.10 | 22,309,150 |
| 2023-01-16 | $8.60 | $8.80 | $8.36 | $8.70 | $8.70 | 13,279,100 |
| 2023-01-13 | $8.80 | $8.80 | $8.10 | $8.51 | $8.51 | 17,688,830 |
| 2023-01-12 | $7.55 | $8.58 | $7.55 | $8.51 | $8.51 | 29,933,510 |
| 2023-01-11 | $6.62 | $7.67 | $6.60 | $7.48 | $7.48 | 20,121,520 |
| 2023-01-10 | $6.83 | $6.85 | $6.58 | $6.69 | $6.69 | 6,868,620 |
| 2023-01-09 | $6.75 | $6.92 | $6.75 | $6.82 | $6.82 | 4,512,780 |
| 2023-01-06 | $6.88 | $6.89 | $6.76 | $6.80 | $6.80 | 3,942,770 |
| 2023-01-05 | $6.93 | $6.95 | $6.84 | $6.85 | $6.85 | 4,537,830 |
| 2023-01-04 | $7.08 | $7.18 | $6.89 | $6.92 | $6.92 | 4,172,720 |
| 2023-01-03 | $6.89 | $7.13 | $6.89 | $7.08 | $7.08 | 3,313,420 |
| 2023-01-02 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2022-12-30 | $6.85 | $7.03 | $6.81 | $7.01 | $7.01 | 3,356,050 |
| 2022-12-29 | $6.96 | $7.10 | $6.83 | $6.85 | $6.85 | 4,001,770 |
| 2022-12-28 | $6.97 | $7.05 | $6.93 | $6.97 | $6.97 | 2,656,210 |
| 2022-12-27 | $7.18 | $7.24 | $6.95 | $7.00 | $7.00 | 4,876,050 |
| 2022-12-26 | $6.89 | $7.22 | $6.84 | $7.11 | $7.11 | 8,805,520 |
| 2022-12-23 | $6.70 | $7.03 | $6.50 | $6.84 | $6.84 | 9,537,900 |
| 2022-12-22 | $7.13 | $7.15 | $6.71 | $6.78 | $6.78 | 7,888,410 |
| 2022-12-21 | $7.12 | $7.19 | $7.02 | $7.06 | $7.06 | 4,193,360 |
| 2022-12-20 | $7.30 | $7.40 | $7.10 | $7.11 | $7.11 | 5,345,210 |
| 2022-12-19 | $7.54 | $7.60 | $7.28 | $7.38 | $7.38 | 4,859,190 |
| 2022-12-16 | $7.89 | $7.92 | $7.51 | $7.54 | $7.54 | 6,021,730 |
| 2022-12-15 | $7.43 | $7.92 | $7.35 | $7.85 | $7.85 | 9,948,570 |
| 2022-12-14 | $7.50 | $7.64 | $7.35 | $7.43 | $7.43 | 9,589,830 |
| 2022-12-13 | $8.39 | $8.40 | $7.40 | $7.64 | $7.64 | 26,652,830 |
| 2022-12-12 | $8.57 | $8.57 | $8.33 | $8.46 | $8.46 | 8,094,180 |
| 2022-12-09 | $8.44 | $8.63 | $8.34 | $8.57 | $8.57 | 10,386,310 |
| 2022-12-08 | $8.58 | $8.75 | $8.40 | $8.51 | $8.51 | 9,955,790 |
| 2022-12-07 | $8.50 | $8.61 | $8.31 | $8.58 | $8.58 | 10,392,480 |
| 2022-12-06 | $8.20 | $8.81 | $8.16 | $8.51 | $8.51 | 18,438,090 |
| 2022-12-05 | $7.95 | $8.36 | $7.56 | $8.34 | $8.34 | 19,469,090 |
| 2022-12-01 | $7.89 | $8.04 | $7.85 | $7.90 | $7.90 | 5,056,460 |
| 2022-11-30 | $7.85 | $8.05 | $7.75 | $7.89 | $7.89 | 6,116,000 |
| 2022-11-29 | $7.88 | $8.05 | $7.82 | $7.85 | $7.85 | 6,695,330 |
| 2022-11-28 | $8.04 | $8.33 | $7.90 | $7.95 | $7.95 | 7,261,520 |
| 2022-11-25 | $8.12 | $8.13 | $7.98 | $8.01 | $8.01 | 4,474,170 |
| 2022-11-24 | $8.39 | $8.52 | $8.05 | $8.12 | $8.12 | 7,551,510 |
| 2022-11-23 | $8.20 | $8.28 | $7.98 | $8.26 | $8.26 | 6,480,480 |
| 2022-11-22 | $8.26 | $8.60 | $8.21 | $8.22 | $8.22 | 8,387,800 |
| 2022-11-21 | $8.20 | $8.37 | $8.15 | $8.31 | $8.31 | 5,212,260 |
| 2022-11-18 | $8.29 | $8.45 | $8.22 | $8.27 | $8.27 | 7,062,700 |
| 2022-11-17 | $8.41 | $8.46 | $8.20 | $8.33 | $8.33 | 5,689,640 |
| 2022-11-16 | $8.35 | $8.48 | $8.31 | $8.39 | $8.39 | 5,676,800 |
| 2022-11-15 | $8.43 | $8.50 | $8.30 | $8.39 | $8.39 | 7,010,250 |
| 2022-11-14 | $8.47 | $8.65 | $8.23 | $8.42 | $8.42 | 8,512,500 |
| 2022-11-11 | $8.70 | $8.86 | $8.27 | $8.38 | $8.38 | 13,821,850 |
| 2022-11-10 | $8.82 | $8.83 | $8.51 | $8.57 | $8.57 | 9,201,540 |
| 2022-11-09 | $9.28 | $9.29 | $8.74 | $8.77 | $8.77 | 13,442,540 |
| 2022-11-08 | $9.19 | $9.30 | $9.03 | $9.19 | $9.19 | 9,030,650 |
| 2022-11-07 | $9.03 | $9.30 | $8.90 | $9.15 | $9.15 | 12,303,160 |
| 2022-11-04 | $8.69 | $9.10 | $8.60 | $9.03 | $9.03 | 13,145,800 |
| 2022-11-03 | $8.32 | $8.79 | $8.20 | $8.72 | $8.72 | 11,290,830 |
| 2022-11-02 | $8.10 | $8.51 | $8.05 | $8.32 | $8.32 | 10,675,510 |
| 2022-11-01 | $7.75 | $8.17 | $7.65 | $8.13 | $8.13 | 9,755,830 |
| 2022-10-31 | $7.46 | $7.75 | $7.33 | $7.70 | $7.70 | 8,729,740 |
| 2022-10-28 | $7.67 | $7.75 | $7.32 | $7.35 | $7.35 | 5,687,280 |
| 2022-10-27 | $7.99 | $8.11 | $7.63 | $7.66 | $7.66 | 6,790,050 |
| 2022-10-26 | $8.05 | $8.27 | $7.95 | $8.00 | $8.00 | 5,612,670 |
| 2022-10-25 | $8.03 | $8.17 | $7.80 | $8.06 | $8.06 | 6,017,620 |
| 2022-10-24 | $7.87 | $8.28 | $7.87 | $8.03 | $8.03 | 10,735,300 |
| 2022-10-21 | $8.05 | $8.15 | $7.82 | $7.87 | $7.87 | 5,388,600 |
| 2022-10-20 | $8.31 | $8.33 | $8.01 | $8.03 | $8.03 | 6,060,720 |
| 2022-10-19 | $8.55 | $8.72 | $8.31 | $8.32 | $8.32 | 5,833,370 |
| 2022-10-18 | $8.33 | $8.88 | $8.33 | $8.55 | $8.55 | 11,477,810 |
| 2022-10-17 | $8.39 | $8.44 | $8.20 | $8.37 | $8.37 | 6,459,840 |
| 2022-10-14 | $8.00 | $8.69 | $7.97 | $8.43 | $8.43 | 12,347,680 |
| 2022-10-13 | $8.26 | $8.33 | $7.92 | $8.02 | $8.02 | 7,597,100 |
| 2022-10-12 | $8.07 | $8.31 | $7.88 | $8.26 | $8.26 | 7,278,980 |
| 2022-10-11 | $7.79 | $8.23 | $7.68 | $8.16 | $8.16 | 6,569,270 |
| 2022-10-10 | $8.05 | $8.28 | $7.79 | $7.88 | $7.88 | 7,958,560 |
| 2022-09-30 | $8.90 | $9.05 | $8.00 | $8.06 | $8.06 | 24,576,890 |
| 2022-09-29 | $8.96 | $9.26 | $8.77 | $9.13 | $9.13 | 10,575,890 |
| 2022-09-28 | $8.92 | $9.36 | $8.84 | $8.86 | $8.86 | 10,508,450 |
| 2022-09-27 | $8.57 | $9.07 | $8.56 | $8.91 | $8.91 | 13,929,880 |
| 2022-09-26 | $7.85 | $8.78 | $7.85 | $8.50 | $8.50 | 14,893,260 |
| 2022-09-23 | $8.27 | $8.33 | $7.80 | $7.92 | $7.92 | 9,552,240 |
| 2022-09-22 | $8.20 | $8.64 | $8.09 | $8.28 | $8.28 | 6,608,810 |
| 2022-09-21 | $8.71 | $8.71 | $8.30 | $8.47 | $8.47 | 6,945,500 |
| 2022-09-20 | $8.31 | $8.76 | $8.31 | $8.69 | $8.69 | 6,983,350 |
| 2022-09-19 | $8.55 | $8.55 | $8.18 | $8.31 | $8.31 | 5,229,720 |
| 2022-09-16 | $8.39 | $8.78 | $8.27 | $8.42 | $8.42 | 9,795,110 |
| 2022-09-15 | $8.82 | $9.00 | $8.25 | $8.43 | $8.43 | 11,152,630 |
| 2022-09-14 | $9.10 | $9.22 | $8.73 | $8.92 | $8.92 | 11,534,910 |
| 2022-09-13 | $9.50 | $9.64 | $9.00 | $9.11 | $9.11 | 11,738,840 |
| 2022-09-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2022-09-09 | $9.54 | $9.66 | $9.23 | $9.29 | $9.29 | 6,031,490 |
| 2022-09-08 | $9.84 | $9.95 | $9.55 | $9.60 | $9.60 | 6,216,130 |
| 2022-09-07 | $9.62 | $10.12 | $9.46 | $9.82 | $9.82 | 11,186,230 |
| 2022-09-06 | $9.30 | $9.67 | $9.12 | $9.63 | $9.63 | 11,060,420 |
| 2022-09-05 | $9.55 | $9.62 | $9.04 | $9.19 | $9.19 | 9,535,530 |
| 2022-09-02 | $9.46 | $9.60 | $8.93 | $9.52 | $9.52 | 9,888,490 |
| 2022-09-01 | $9.32 | $9.72 | $9.32 | $9.41 | $9.41 | 7,088,200 |
| 2022-08-31 | $9.63 | $9.84 | $9.19 | $9.42 | $9.42 | 13,561,670 |
| 2022-08-30 | $10.19 | $10.37 | $9.65 | $9.84 | $9.84 | 15,720,100 |
| 2022-08-29 | $9.81 | $10.10 | $9.50 | $9.85 | $9.85 | 14,035,440 |
| 2022-08-26 | $10.00 | $10.33 | $9.83 | $10.19 | $10.19 | 16,759,630 |
| 2022-08-25 | $9.63 | $10.25 | $9.62 | $10.16 | $10.16 | 20,857,830 |
| 2022-08-24 | $9.99 | $10.16 | $9.55 | $9.60 | $9.60 | 12,943,770 |
| 2022-08-23 | $10.14 | $10.57 | $9.83 | $9.92 | $9.92 | 19,423,800 |
| 2022-08-22 | $10.03 | $10.28 | $9.80 | $10.09 | $10.09 | 17,482,820 |
| 2022-08-19 | $9.80 | $10.47 | $9.69 | $10.28 | $10.28 | 29,959,080 |
| 2022-08-18 | $9.30 | $10.21 | $8.93 | $9.78 | $9.78 | 28,957,010 |
| 2022-08-17 | $9.88 | $10.27 | $9.15 | $9.20 | $9.20 | 29,368,430 |
| 2022-08-16 | $9.63 | $9.99 | $9.24 | $9.85 | $9.85 | 31,874,430 |
| 2022-08-15 | $8.80 | $9.93 | $8.42 | $9.69 | $9.69 | 40,920,480 |
| 2022-08-12 | $8.18 | $8.65 | $8.07 | $8.55 | $8.55 | 22,288,610 |
| 2022-08-11 | $7.91 | $8.35 | $7.86 | $8.18 | $8.18 | 22,434,790 |
| 2022-08-10 | $7.76 | $8.07 | $7.54 | $8.01 | $8.01 | 16,097,920 |
| 2022-08-09 | $7.86 | $8.00 | $7.65 | $7.74 | $7.74 | 10,404,660 |
| 2022-08-08 | $7.71 | $8.29 | $7.56 | $7.91 | $7.91 | 21,941,330 |
| 2022-08-05 | $7.82 | $7.89 | $7.56 | $7.77 | $7.77 | 19,205,160 |
| 2022-08-04 | $7.00 | $7.97 | $6.87 | $7.77 | $7.77 | 28,582,450 |
| 2022-08-03 | $7.36 | $7.65 | $6.91 | $6.96 | $6.96 | 15,281,320 |
| 2022-08-02 | $7.83 | $7.85 | $7.18 | $7.40 | $7.40 | 18,955,100 |
| 2022-08-01 | $7.57 | $7.83 | $7.44 | $7.72 | $7.72 | 17,634,540 |
| 2022-07-29 | $6.68 | $7.88 | $6.59 | $7.72 | $7.72 | 36,838,200 |
| 2022-07-28 | $6.93 | $7.00 | $6.66 | $6.73 | $6.73 | 11,512,840 |
| 2022-07-27 | $7.06 | $7.16 | $6.88 | $6.91 | $6.91 | 6,256,560 |
| 2022-07-26 | $7.10 | $7.22 | $6.92 | $7.02 | $7.02 | 6,210,220 |
| 2022-07-25 | $7.30 | $7.41 | $6.99 | $7.09 | $7.09 | 11,082,650 |
| 2022-07-22 | $7.32 | $7.77 | $7.31 | $7.40 | $7.40 | 9,534,720 |
| 2022-07-21 | $7.20 | $7.40 | $7.13 | $7.30 | $7.30 | 9,830,600 |
| 2022-07-20 | $7.31 | $7.41 | $7.13 | $7.25 | $7.25 | 12,598,330 |
| 2022-07-19 | $7.79 | $7.85 | $7.18 | $7.33 | $7.33 | 22,140,610 |
| 2022-07-18 | $7.60 | $7.94 | $7.60 | $7.79 | $7.79 | 11,787,940 |
| 2022-07-15 | $7.62 | $7.88 | $7.36 | $7.65 | $7.65 | 14,659,660 |
| 2022-07-14 | $7.40 | $7.98 | $7.20 | $7.60 | $7.60 | 17,966,810 |
| 2022-07-13 | $7.25 | $7.43 | $7.10 | $7.40 | $7.40 | 8,117,530 |
| 2022-07-12 | $7.29 | $7.37 | $7.10 | $7.19 | $7.19 | 7,256,850 |
| 2022-07-11 | $7.75 | $7.75 | $7.18 | $7.33 | $7.33 | 15,228,120 |
| 2022-07-08 | $7.58 | $8.14 | $7.53 | $7.75 | $7.75 | 15,625,380 |
| 2022-07-07 | $7.23 | $7.80 | $7.15 | $7.65 | $7.65 | 16,769,140 |
| 2022-07-06 | $7.09 | $7.44 | $7.06 | $7.23 | $7.23 | 16,949,500 |
| 2022-07-05 | $7.53 | $7.60 | $7.04 | $7.10 | $7.10 | 16,546,260 |
| 2022-07-04 | $7.41 | $7.77 | $7.22 | $7.60 | $7.60 | 25,981,260 |
| 2022-07-01 | $6.55 | $7.50 | $6.45 | $7.18 | $7.18 | 30,550,920 |
| 2022-06-30 | $6.68 | $6.75 | $6.44 | $6.48 | $6.48 | 7,838,310 |
| 2022-06-29 | $6.81 | $6.85 | $6.64 | $6.68 | $6.68 | 7,335,510 |
| 2022-06-28 | $6.42 | $6.95 | $6.34 | $6.77 | $6.77 | 16,713,690 |
| 2022-06-27 | $6.13 | $6.50 | $6.00 | $6.40 | $6.40 | 12,517,100 |
| 2022-06-24 | $6.29 | $6.35 | $6.07 | $6.17 | $6.17 | 7,744,410 |
| 2022-06-23 | $6.25 | $6.33 | $6.17 | $6.27 | $6.27 | 6,911,620 |
| 2022-06-22 | $6.33 | $6.40 | $6.23 | $6.23 | $6.23 | 5,121,440 |
| 2022-06-21 | $6.39 | $6.45 | $6.30 | $6.35 | $6.35 | 6,283,750 |
| 2022-06-20 | $6.31 | $6.52 | $6.29 | $6.42 | $6.42 | 8,526,970 |
| 2022-06-17 | $6.33 | $6.65 | $6.31 | $6.36 | $6.36 | 11,128,070 |
| 2022-06-16 | $6.10 | $6.45 | $6.10 | $6.38 | $6.38 | 12,094,670 |
| 2022-06-15 | $6.43 | $6.43 | $6.11 | $6.12 | $6.12 | 11,696,980 |
| 2022-06-14 | $6.17 | $6.48 | $6.06 | $6.37 | $6.37 | 14,871,400 |
| 2022-06-13 | $5.90 | $6.43 | $5.78 | $6.24 | $6.24 | 18,777,610 |
| 2022-06-10 | $5.76 | $5.99 | $5.70 | $5.91 | $5.91 | 12,999,190 |
| 2022-06-09 | $5.93 | $6.15 | $5.75 | $5.85 | $5.85 | 15,898,560 |
| 2022-06-08 | $5.43 | $6.00 | $5.25 | $5.93 | $5.93 | 18,656,680 |
| 2022-06-07 | $5.58 | $5.59 | $5.35 | $5.42 | $5.42 | 5,134,690 |
| 2022-06-06 | $5.44 | $5.59 | $5.42 | $5.56 | $5.56 | 7,283,920 |
| 2022-06-02 | $5.48 | $5.50 | $5.28 | $5.44 | $5.44 | 3,659,190 |
| 2022-06-01 | $5.35 | $5.48 | $5.30 | $5.42 | $5.42 | 3,648,570 |
| 2022-05-31 | $5.49 | $5.49 | $5.29 | $5.35 | $5.35 | 3,517,960 |
| 2022-05-30 | $5.43 | $5.53 | $5.42 | $5.43 | $5.43 | 3,057,440 |
| 2022-05-27 | $5.40 | $5.51 | $5.32 | $5.44 | $5.44 | 2,619,800 |
| 2022-05-26 | $5.53 | $5.59 | $5.42 | $5.46 | $5.46 | 1,988,800 |
| 2022-05-25 | $5.46 | $5.54 | $5.36 | $5.52 | $5.52 | 2,619,960 |
| 2022-05-24 | $5.61 | $5.64 | $5.38 | $5.40 | $5.40 | 4,389,900 |
| 2022-05-23 | $5.79 | $5.79 | $5.47 | $5.61 | $5.61 | 5,206,820 |
| 2022-05-20 | $5.44 | $5.69 | $5.43 | $5.67 | $5.67 | 6,333,380 |
| 2022-05-19 | $5.24 | $5.48 | $5.20 | $5.47 | $5.47 | 4,020,100 |
| 2022-05-18 | $5.29 | $5.44 | $5.29 | $5.33 | $5.33 | 3,997,100 |
| 2022-05-17 | $5.49 | $5.59 | $5.27 | $5.33 | $5.33 | 5,529,510 |
| 2022-05-16 | $5.50 | $5.70 | $5.40 | $5.49 | $5.49 | 8,140,160 |
| 2022-05-13 | $5.24 | $5.85 | $5.18 | $5.60 | $5.60 | 16,442,390 |
| 2022-05-12 | $5.06 | $5.30 | $5.06 | $5.20 | $5.20 | 6,106,250 |
| 2022-05-11 | $5.05 | $5.21 | $5.04 | $5.06 | $5.06 | 5,494,080 |
| 2022-05-10 | $5.02 | $5.14 | $5.00 | $5.06 | $5.06 | 5,795,290 |
| 2022-05-09 | $5.07 | $5.38 | $5.06 | $5.18 | $5.18 | 7,536,170 |
| 2022-05-06 | $4.97 | $5.44 | $4.92 | $5.14 | $5.14 | 9,426,920 |
| 2022-05-05 | $5.02 | $5.15 | $4.99 | $5.03 | $5.03 | 4,691,420 |
| 2022-05-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-05-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-04-29 | $4.78 | $5.10 | $4.74 | $5.04 | $5.04 | 5,001,110 |
| 2022-04-28 | $4.62 | $5.02 | $4.60 | $4.72 | $4.72 | 5,054,920 |
| 2022-04-27 | $4.55 | $4.71 | $4.31 | $4.71 | $4.71 | 4,129,210 |
| 2022-04-26 | $4.63 | $4.89 | $4.51 | $4.55 | $4.55 | 5,076,510 |
| 2022-04-25 | $5.13 | $5.15 | $4.75 | $4.75 | $4.75 | 6,990,020 |
| 2022-04-22 | $5.10 | $5.25 | $4.93 | $5.19 | $5.19 | 3,927,220 |
| 2022-04-21 | $5.28 | $5.34 | $5.05 | $5.09 | $5.09 | 3,773,860 |
| 2022-04-20 | $5.40 | $5.49 | $5.26 | $5.33 | $5.33 | 2,361,630 |
| 2022-04-19 | $5.38 | $5.48 | $5.34 | $5.41 | $5.41 | 1,584,110 |
| 2022-04-18 | $5.32 | $5.38 | $5.15 | $5.38 | $5.38 | 2,499,320 |
| 2022-04-15 | $5.52 | $5.52 | $5.29 | $5.32 | $5.32 | 3,210,110 |
| 2022-04-14 | $5.54 | $5.62 | $5.50 | $5.51 | $5.51 | 2,160,120 |
| 2022-04-13 | $5.61 | $5.78 | $5.49 | $5.52 | $5.52 | 2,576,600 |
| 2022-04-12 | $5.39 | $5.60 | $5.38 | $5.59 | $5.59 | 3,765,470 |
| 2022-04-11 | $5.69 | $5.78 | $5.36 | $5.39 | $5.39 | 4,728,090 |
| 2022-04-08 | $5.90 | $5.90 | $5.70 | $5.74 | $5.74 | 2,932,710 |
| 2022-04-07 | $6.15 | $6.15 | $5.85 | $5.85 | $5.85 | 3,791,590 |
| 2022-04-06 | $5.99 | $6.12 | $5.95 | $6.07 | $6.07 | 3,031,270 |
| 2022-04-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-04-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-04-01 | $5.91 | $6.12 | $5.88 | $5.98 | $5.98 | 3,124,370 |
| 2022-03-31 | $5.81 | $6.04 | $5.78 | $5.97 | $5.97 | 4,630,060 |
| 2022-03-30 | $5.77 | $5.87 | $5.71 | $5.82 | $5.82 | 2,123,330 |
| 2022-03-29 | $5.98 | $5.98 | $5.74 | $5.77 | $5.77 | 3,110,230 |
| 2022-03-28 | $6.04 | $6.04 | $5.86 | $5.91 | $5.91 | 3,375,410 |
| 2022-03-25 | $6.02 | $6.11 | $5.96 | $6.03 | $6.03 | 4,401,220 |
| 2022-03-24 | $6.12 | $6.12 | $5.95 | $6.01 | $6.01 | 3,612,080 |
| 2022-03-23 | $6.08 | $6.17 | $5.99 | $6.10 | $6.10 | 4,113,520 |
| 2022-03-22 | $6.14 | $6.16 | $6.03 | $6.08 | $6.08 | 2,764,610 |
| 2022-03-21 | $6.13 | $6.17 | $6.05 | $6.15 | $6.15 | 3,730,830 |
| 2022-03-18 | $6.08 | $6.15 | $6.02 | $6.08 | $6.08 | 4,241,760 |
| 2022-03-17 | $6.05 | $6.17 | $6.01 | $6.07 | $6.07 | 5,346,040 |
| 2022-03-16 | $5.87 | $5.99 | $5.66 | $5.95 | $5.95 | 6,736,980 |
| 2022-03-15 | $6.06 | $6.10 | $5.67 | $5.70 | $5.70 | 6,721,730 |
| 2022-03-14 | $6.30 | $6.30 | $6.07 | $6.07 | $6.07 | 6,165,420 |
| 2022-03-11 | $6.35 | $6.35 | $6.06 | $6.28 | $6.28 | 6,904,870 |
| 2022-03-10 | $6.47 | $6.63 | $6.32 | $6.34 | $6.34 | 7,900,020 |
| 2022-03-09 | $6.50 | $6.70 | $6.08 | $6.36 | $6.36 | 11,395,800 |
| 2022-03-08 | $6.71 | $6.76 | $6.40 | $6.52 | $6.52 | 6,476,750 |
| 2022-03-07 | $6.74 | $6.82 | $6.60 | $6.65 | $6.65 | 5,227,740 |
| 2022-03-04 | $6.81 | $7.01 | $6.75 | $6.75 | $6.75 | 5,941,290 |
| 2022-03-03 | $7.13 | $7.20 | $6.95 | $6.98 | $6.98 | 9,168,170 |
| 2022-03-02 | $6.88 | $7.39 | $6.87 | $7.13 | $7.13 | 15,016,760 |
| 2022-03-01 | $6.56 | $6.93 | $6.53 | $6.86 | $6.86 | 10,157,810 |
| 2022-02-28 | $6.60 | $6.70 | $6.40 | $6.58 | $6.58 | 5,757,780 |
| 2022-02-25 | $6.69 | $6.73 | $6.60 | $6.62 | $6.62 | 4,996,220 |
| 2022-02-24 | $6.81 | $6.87 | $6.42 | $6.60 | $6.60 | 10,579,130 |
| 2022-02-23 | $6.77 | $6.94 | $6.67 | $6.83 | $6.83 | 7,180,760 |
| 2022-02-22 | $6.99 | $7.17 | $6.82 | $6.85 | $6.85 | 8,277,360 |
| 2022-02-21 | $6.91 | $7.18 | $6.73 | $7.06 | $7.06 | 10,451,760 |
| 2022-02-18 | $6.76 | $6.95 | $6.70 | $6.80 | $6.80 | 5,720,410 |
| 2022-02-17 | $6.84 | $7.21 | $6.84 | $6.89 | $6.89 | 10,680,160 |
| 2022-02-16 | $6.68 | $6.99 | $6.68 | $6.86 | $6.86 | 6,423,990 |
| 2022-02-15 | $6.85 | $6.88 | $6.65 | $6.69 | $6.69 | 5,789,640 |
| 2022-02-14 | $6.95 | $7.09 | $6.81 | $6.87 | $6.87 | 5,138,840 |
| 2022-02-11 | $7.20 | $7.26 | $6.94 | $6.97 | $6.97 | 9,317,190 |
| 2022-02-10 | $7.52 | $7.61 | $7.15 | $7.27 | $7.27 | 10,232,390 |
| 2022-02-09 | $7.26 | $7.38 | $7.14 | $7.31 | $7.31 | 9,207,860 |
| 2022-02-08 | $7.03 | $7.47 | $6.86 | $7.29 | $7.29 | 14,389,360 |
| 2022-02-07 | $8.05 | $8.05 | $7.01 | $7.10 | $7.10 | 18,596,420 |
| 2022-02-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-02-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-02-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-02-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-01-28 | $6.69 | $7.36 | $6.69 | $7.15 | $7.15 | 10,607,060 |
| 2022-01-27 | $7.02 | $7.09 | $6.67 | $6.75 | $6.75 | 9,986,680 |
| 2022-01-26 | $7.53 | $7.73 | $6.80 | $7.01 | $7.01 | 14,089,030 |
| 2022-01-25 | $7.40 | $7.55 | $7.13 | $7.23 | $7.23 | 8,459,730 |
| 2022-01-24 | $7.41 | $7.55 | $7.21 | $7.41 | $7.41 | 8,691,510 |
| 2022-01-21 | $7.01 | $7.63 | $7.01 | $7.41 | $7.41 | 10,604,890 |
| 2022-01-20 | $7.77 | $7.77 | $7.07 | $7.12 | $7.12 | 12,943,960 |
| 2022-01-19 | $7.86 | $7.98 | $7.50 | $7.63 | $7.63 | 17,541,970 |
| 2022-01-18 | $8.12 | $8.26 | $7.80 | $7.87 | $7.87 | 11,184,580 |
| 2022-01-17 | $7.99 | $8.17 | $7.91 | $8.11 | $8.11 | 11,590,560 |
| 2022-01-14 | $8.15 | $8.35 | $7.91 | $7.95 | $7.95 | 12,594,930 |
| 2022-01-13 | $8.10 | $8.19 | $7.75 | $8.16 | $8.16 | 12,698,270 |
| 2022-01-12 | $8.12 | $8.21 | $7.83 | $8.05 | $8.05 | 16,966,370 |
| 2022-01-11 | $8.32 | $8.55 | $8.00 | $8.14 | $8.14 | 26,416,660 |
| 2022-01-10 | $7.74 | $8.42 | $7.74 | $8.20 | $8.20 | 34,068,160 |
| 2022-01-07 | $8.29 | $8.40 | $7.79 | $7.79 | $7.79 | 54,621,630 |
| 2022-01-06 | $7.21 | $8.64 | $7.17 | $8.64 | $8.64 | 34,948,520 |
| 2022-01-05 | $7.21 | $7.37 | $6.99 | $7.20 | $7.20 | 13,079,570 |
| 2022-01-04 | $6.68 | $7.28 | $6.67 | $7.21 | $7.21 | 21,448,800 |
| 2022-01-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-12-31 | $7.25 | $7.28 | $6.33 | $6.69 | $6.69 | 35,163,720 |
| 2021-12-30 | $6.75 | $7.31 | $6.75 | $7.23 | $7.23 | 13,466,830 |
| 2021-12-29 | $6.65 | $6.91 | $6.25 | $6.80 | $6.80 | 14,654,060 |
| 2021-12-28 | $6.77 | $6.80 | $6.51 | $6.67 | $6.67 | 9,700,860 |
| 2021-12-27 | $6.82 | $6.89 | $6.69 | $6.77 | $6.77 | 6,783,710 |
| 2021-12-24 | $7.00 | $7.06 | $6.80 | $6.82 | $6.82 | 5,778,500 |
| 2021-12-23 | $7.24 | $7.24 | $6.91 | $6.94 | $6.94 | 7,982,570 |
| 2021-12-22 | $7.40 | $7.45 | $7.04 | $7.18 | $7.18 | 12,354,590 |
| 2021-12-21 | $7.37 | $7.64 | $7.33 | $7.39 | $7.39 | 8,242,530 |
| 2021-12-20 | $7.50 | $7.78 | $7.37 | $7.39 | $7.39 | 15,628,160 |
| 2021-12-17 | $7.61 | $7.75 | $7.49 | $7.58 | $7.58 | 12,498,920 |
| 2021-12-16 | $7.66 | $7.82 | $7.45 | $7.54 | $7.54 | 15,346,190 |
| 2021-12-15 | $7.28 | $7.86 | $7.28 | $7.62 | $7.62 | 22,027,500 |
| 2021-12-14 | $7.26 | $7.49 | $6.97 | $7.35 | $7.35 | 23,266,300 |
| 2021-12-13 | $6.56 | $7.35 | $6.56 | $7.20 | $7.20 | 29,329,430 |
| 2021-12-10 | $6.19 | $6.64 | $6.11 | $6.55 | $6.55 | 18,590,210 |
| 2021-12-09 | $6.02 | $6.25 | $6.02 | $6.21 | $6.21 | 10,683,890 |
| 2021-12-08 | $5.90 | $6.14 | $5.81 | $6.09 | $6.09 | 7,168,110 |
| 2021-12-07 | $5.98 | $6.04 | $5.80 | $5.87 | $5.87 | 4,955,000 |
| 2021-12-06 | $6.01 | $6.15 | $5.95 | $6.05 | $6.05 | 7,346,630 |
| 2021-12-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 8,012,840 |
| 2021-12-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 12,261,250 |
| 2021-12-01 | $5.56 | $5.95 | $5.55 | $5.93 | $5.93 | 11,085,310 |
| 2021-11-30 | $5.50 | $5.63 | $5.50 | $5.57 | $5.57 | 3,142,930 |
| 2021-11-29 | $5.46 | $5.56 | $5.40 | $5.50 | $5.50 | 2,583,760 |
| 2021-11-26 | $5.54 | $5.65 | $5.49 | $5.54 | $5.54 | 4,041,140 |
| 2021-11-25 | $5.58 | $5.61 | $5.48 | $5.57 | $5.57 | 2,781,300 |
| 2021-11-24 | $5.60 | $5.60 | $5.50 | $5.56 | $5.56 | 2,861,000 |
| 2021-11-23 | $5.70 | $5.70 | $5.53 | $5.60 | $5.60 | 2,464,860 |
| 2021-11-22 | $5.65 | $5.71 | $5.56 | $5.62 | $5.62 | 3,456,840 |
| 2021-11-19 | $5.52 | $5.71 | $5.52 | $5.67 | $5.67 | 4,401,470 |
| 2021-11-18 | $5.66 | $5.71 | $5.53 | $5.54 | $5.54 | 3,087,090 |
| 2021-11-17 | $5.57 | $5.68 | $5.57 | $5.66 | $5.66 | 3,566,100 |
| 2021-11-16 | $5.69 | $5.75 | $5.54 | $5.56 | $5.56 | 6,385,640 |
| 2021-11-15 | $5.49 | $5.79 | $5.49 | $5.68 | $5.68 | 10,306,940 |
| 2021-11-12 | $5.27 | $5.69 | $5.25 | $5.52 | $5.52 | 12,123,590 |
| 2021-11-11 | $5.22 | $5.33 | $5.22 | $5.23 | $5.23 | 3,806,220 |
| 2021-11-10 | $5.20 | $5.22 | $5.10 | $5.21 | $5.21 | 3,394,330 |
| 2021-11-09 | $5.20 | $5.34 | $5.12 | $5.19 | $5.19 | 6,470,630 |
| 2021-11-08 | $5.49 | $5.73 | $5.25 | $5.27 | $5.27 | 10,160,770 |
| 2021-11-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 2,810,270 |
| 2021-11-04 | $4.94 | $5.00 | $4.93 | $4.98 | $4.98 | 1,565,330 |
| 2021-11-03 | $4.90 | $4.99 | $4.84 | $4.94 | $4.94 | 2,290,120 |
| 2021-11-02 | $4.96 | $5.07 | $4.81 | $4.85 | $4.85 | 2,861,080 |
| 2021-11-01 | $4.94 | $5.00 | $4.88 | $4.97 | $4.97 | 1,822,930 |
| 2021-10-29 | $4.82 | $4.95 | $4.80 | $4.92 | $4.92 | 1,993,960 |
| 2021-10-28 | $4.89 | $4.91 | $4.78 | $4.86 | $4.86 | 2,184,570 |
| 2021-10-27 | $5.10 | $5.10 | $4.83 | $4.90 | $4.90 | 3,900,970 |
| 2021-10-26 | $5.16 | $5.17 | $5.04 | $5.06 | $5.06 | 1,882,070 |
| 2021-10-25 | $5.01 | $5.18 | $5.01 | $5.16 | $5.16 | 2,536,290 |
| 2021-10-22 | $5.24 | $5.24 | $5.06 | $5.06 | $5.06 | 4,378,260 |
| 2021-10-21 | $5.26 | $5.42 | $5.09 | $5.28 | $5.28 | 6,630,320 |
| 2021-10-20 | $5.36 | $5.39 | $5.24 | $5.26 | $5.26 | 3,562,410 |
| 2021-10-19 | $5.51 | $5.51 | $5.25 | $5.32 | $5.32 | 5,535,540 |
| 2021-10-18 | $5.65 | $5.65 | $5.46 | $5.51 | $5.51 | 3,773,790 |
| 2021-10-15 | $5.71 | $5.71 | $5.58 | $5.63 | $5.63 | 1,826,970 |
| 2021-10-14 | $5.66 | $5.69 | $5.55 | $5.69 | $5.69 | 1,767,130 |
| 2021-10-13 | $5.71 | $5.71 | $5.57 | $5.66 | $5.66 | 2,333,700 |
| 2021-10-12 | $5.82 | $5.82 | $5.62 | $5.69 | $5.69 | 2,007,690 |
| 2021-10-11 | $5.90 | $5.91 | $5.76 | $5.79 | $5.79 | 2,200,210 |
| 2021-10-08 | $5.81 | $5.94 | $5.81 | $5.89 | $5.89 | 1,870,210 |
| 2021-10-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-10-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-09-30 | $5.72 | $5.78 | $5.67 | $5.76 | $5.76 | 1,912,910 |
| 2021-09-29 | $5.95 | $5.96 | $5.65 | $5.66 | $5.66 | 4,471,470 |
| 2021-09-28 | $5.89 | $6.00 | $5.86 | $5.98 | $5.98 | 2,191,490 |
| 2021-09-27 | $6.14 | $6.16 | $5.85 | $5.90 | $5.90 | 6,001,820 |
| 2021-09-24 | $6.30 | $6.37 | $6.15 | $6.16 | $6.16 | 6,608,640 |
| 2021-09-23 | $6.11 | $6.40 | $6.11 | $6.40 | $6.40 | 11,134,240 |
| 2021-09-22 | $5.97 | $6.14 | $5.93 | $6.12 | $6.12 | 3,053,240 |
| 2021-09-21 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-09-20 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-09-17 | $6.06 | $6.12 | $5.91 | $6.03 | $6.03 | 5,140,050 |
| 2021-09-16 | $6.27 | $6.27 | $6.06 | $6.06 | $6.06 | 4,892,590 |
| 2021-09-15 | $6.07 | $6.24 | $6.05 | $6.21 | $6.21 | 5,042,510 |
| 2021-09-14 | $6.19 | $6.26 | $6.07 | $6.09 | $6.09 | 5,679,490 |
| 2021-09-13 | $6.10 | $6.29 | $6.08 | $6.24 | $6.24 | 5,969,280 |
| 2021-09-10 | $6.21 | $6.21 | $6.00 | $6.07 | $6.07 | 7,053,930 |
| 2021-09-09 | $6.27 | $6.30 | $6.19 | $6.24 | $6.24 | 5,547,160 |
| 2021-09-08 | $6.18 | $6.29 | $6.18 | $6.27 | $6.27 | 6,547,370 |
| 2021-09-07 | $6.10 | $6.24 | $6.05 | $6.21 | $6.21 | 6,051,170 |
| 2021-09-06 | $6.08 | $6.17 | $6.00 | $6.08 | $6.08 | 5,745,550 |
| 2021-09-03 | $6.09 | $6.25 | $6.05 | $6.11 | $6.11 | 6,904,930 |
| 2021-09-02 | $5.98 | $6.13 | $5.88 | $6.11 | $6.11 | 8,048,920 |
| 2021-09-01 | $6.23 | $6.33 | $5.96 | $6.00 | $6.00 | 13,251,350 |
| 2021-08-31 | $6.10 | $6.42 | $6.10 | $6.27 | $6.27 | 14,765,870 |
| 2021-08-30 | $6.40 | $6.51 | $6.03 | $6.10 | $6.10 | 22,678,970 |
| 2021-08-27 | $7.33 | $7.39 | $6.55 | $6.66 | $6.66 | 34,503,500 |
| 2021-08-26 | $7.22 | $7.76 | $6.91 | $7.46 | $7.46 | 27,332,000 |
| 2021-08-25 | $7.03 | $7.25 | $6.80 | $7.18 | $7.18 | 16,064,580 |
| 2021-08-24 | $7.30 | $7.68 | $7.03 | $7.12 | $7.12 | 26,190,190 |
| 2021-08-23 | $7.20 | $7.36 | $7.03 | $7.22 | $7.22 | 13,235,100 |
| 2021-08-20 | $7.12 | $7.30 | $6.97 | $7.24 | $7.24 | 11,928,080 |
| 2021-08-19 | $7.45 | $7.50 | $6.98 | $7.12 | $7.12 | 14,839,080 |
| 2021-08-18 | $7.12 | $7.45 | $7.10 | $7.39 | $7.39 | 14,500,010 |
| 2021-08-17 | $7.39 | $7.46 | $7.12 | $7.19 | $7.19 | 12,426,420 |
| 2021-08-16 | $6.91 | $7.45 | $6.91 | $7.39 | $7.39 | 19,005,200 |
| 2021-08-13 | $7.06 | $7.12 | $6.88 | $6.94 | $6.94 | 6,780,400 |
| 2021-08-12 | $7.22 | $7.24 | $6.93 | $7.08 | $7.08 | 8,331,840 |
| 2021-08-11 | $7.11 | $7.19 | $6.97 | $6.99 | $6.99 | 10,068,710 |
| 2021-08-10 | $7.12 | $7.31 | $7.07 | $7.11 | $7.11 | 11,949,700 |
| 2021-08-09 | $6.92 | $7.25 | $6.90 | $7.20 | $7.20 | 11,880,620 |
| 2021-08-06 | $6.87 | $6.94 | $6.76 | $6.91 | $6.91 | 6,068,040 |
| 2021-08-05 | $6.93 | $6.93 | $6.78 | $6.84 | $6.84 | 5,206,210 |
| 2021-08-04 | $6.84 | $6.91 | $6.75 | $6.89 | $6.89 | 7,533,800 |
| 2021-08-03 | $6.78 | $6.97 | $6.76 | $6.84 | $6.84 | 10,321,260 |
| 2021-08-02 | $6.54 | $6.90 | $6.46 | $6.73 | $6.73 | 10,302,240 |
| 2021-07-30 | $6.24 | $6.60 | $6.20 | $6.56 | $6.56 | 8,194,990 |
| 2021-07-29 | $6.15 | $6.32 | $6.13 | $6.26 | $6.26 | 6,065,440 |
| 2021-07-28 | $6.33 | $6.47 | $6.06 | $6.13 | $6.13 | 8,030,610 |
| 2021-07-27 | $6.84 | $6.94 | $6.41 | $6.44 | $6.44 | 9,138,760 |
| 2021-07-26 | $6.93 | $7.05 | $6.60 | $6.84 | $6.84 | 11,162,820 |
| 2021-07-23 | $6.93 | $7.06 | $6.88 | $6.93 | $6.93 | 7,542,090 |
| 2021-07-22 | $6.79 | $7.03 | $6.76 | $7.01 | $7.01 | 9,915,410 |
| 2021-07-21 | $6.58 | $6.93 | $6.55 | $6.83 | $6.83 | 11,113,910 |
| 2021-07-20 | $6.45 | $6.60 | $6.40 | $6.59 | $6.59 | 5,455,790 |
| 2021-07-19 | $6.55 | $6.60 | $6.44 | $6.48 | $6.48 | 7,438,210 |
| 2021-07-16 | $6.83 | $6.86 | $6.61 | $6.61 | $6.61 | 8,072,980 |
| 2021-07-15 | $6.83 | $7.00 | $6.70 | $6.78 | $6.78 | 14,130,420 |
| 2021-07-14 | $7.60 | $7.96 | $7.04 | $7.11 | $7.11 | 20,754,760 |
| 2021-07-13 | $7.15 | $7.29 | $7.01 | $7.25 | $7.25 | 11,263,820 |
| 2021-07-12 | $7.09 | $7.21 | $6.93 | $7.13 | $7.13 | 12,716,540 |
| 2021-07-09 | $6.73 | $7.38 | $6.71 | $7.09 | $7.09 | 16,541,050 |
| 2021-07-08 | $6.83 | $6.97 | $6.71 | $6.73 | $6.73 | 8,415,980 |
| 2021-07-07 | $6.78 | $7.06 | $6.72 | $6.80 | $6.80 | 10,993,910 |
| 2021-07-06 | $6.58 | $6.75 | $6.58 | $6.72 | $6.72 | 5,544,130 |
| 2021-07-05 | $6.46 | $6.74 | $6.42 | $6.65 | $6.65 | 6,544,310 |
| 2021-07-02 | $6.35 | $6.55 | $6.29 | $6.46 | $6.46 | 4,580,570 |
| 2021-07-01 | $6.50 | $6.63 | $6.36 | $6.38 | $6.38 | 4,721,030 |
| 2021-06-30 | $6.63 | $6.63 | $6.45 | $6.47 | $6.47 | 4,881,700 |
| 2021-06-29 | $6.83 | $6.83 | $6.60 | $6.60 | $6.60 | 6,553,430 |
| 2021-06-28 | $6.69 | $6.99 | $6.61 | $6.83 | $6.83 | 11,002,070 |
| 2021-06-25 | $6.83 | $6.84 | $6.61 | $6.68 | $6.68 | 11,847,040 |
| 2021-06-24 | $6.34 | $7.42 | $6.30 | $6.93 | $6.93 | 19,310,870 |
| 2021-06-23 | $6.37 | $6.52 | $6.23 | $6.42 | $6.42 | 5,398,620 |
| 2021-06-22 | $6.35 | $6.39 | $6.25 | $6.34 | $6.34 | 4,720,550 |
| 2021-06-21 | $6.20 | $6.39 | $6.20 | $6.30 | $6.30 | 4,472,460 |
| 2021-06-18 | $6.15 | $6.30 | $6.02 | $6.27 | $6.27 | 5,918,670 |
| 2021-06-17 | $6.23 | $6.23 | $6.01 | $6.10 | $6.10 | 5,538,780 |
| 2021-06-16 | $6.25 | $6.34 | $6.12 | $6.16 | $6.16 | 6,107,040 |
| 2021-06-15 | $6.50 | $6.72 | $6.11 | $6.11 | $6.11 | 10,187,450 |
| 2021-06-14 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-06-11 | $6.28 | $6.48 | $6.10 | $6.38 | $6.38 | 7,096,780 |
| 2021-06-10 | $6.56 | $6.68 | $6.52 | $6.53 | $6.53 | 4,428,030 |
| 2021-06-09 | $6.75 | $6.77 | $6.55 | $6.55 | $6.55 | 5,383,320 |
| 2021-06-08 | $6.82 | $6.84 | $6.70 | $6.75 | $6.75 | 3,454,450 |
| 2021-06-07 | $6.72 | $6.84 | $6.69 | $6.82 | $6.82 | 3,407,310 |
| 2021-06-04 | $6.76 | $6.85 | $6.70 | $6.76 | $6.76 | 4,517,930 |
| 2021-06-03 | $6.93 | $6.98 | $6.77 | $6.80 | $6.80 | 4,689,880 |
| 2021-06-02 | $6.99 | $7.07 | $6.80 | $6.84 | $6.84 | 5,653,210 |
| 2021-06-01 | $7.07 | $7.09 | $6.75 | $6.99 | $6.99 | 7,523,560 |
| 2021-05-31 | $7.00 | $7.17 | $6.94 | $7.07 | $7.07 | 6,787,250 |
| 2021-05-28 | $7.00 | $7.22 | $6.95 | $6.99 | $6.99 | 8,249,340 |
| 2021-05-27 | $7.15 | $7.37 | $7.06 | $7.10 | $7.10 | 10,821,580 |
| 2021-05-26 | $7.13 | $7.18 | $7.00 | $7.12 | $7.12 | 8,754,270 |
| 2021-05-25 | $7.32 | $7.33 | $7.03 | $7.14 | $7.14 | 12,264,120 |
| 2021-05-24 | $7.11 | $7.40 | $7.00 | $7.32 | $7.32 | 18,727,420 |
| 2021-05-21 | $6.97 | $7.15 | $6.88 | $6.95 | $6.95 | 11,055,450 |
| 2021-05-20 | $6.88 | $7.26 | $6.69 | $7.10 | $7.10 | 18,265,490 |
| 2021-05-19 | $7.00 | $7.34 | $6.92 | $6.97 | $6.97 | 17,047,480 |
| 2021-05-18 | $6.55 | $7.28 | $6.42 | $7.11 | $7.11 | 22,624,720 |
| 2021-05-17 | $7.34 | $8.14 | $6.87 | $6.87 | $6.87 | 31,565,320 |
| 2021-05-14 | $5.88 | $6.88 | $5.88 | $6.88 | $6.88 | 7,693,690 |
| 2021-05-13 | $5.71 | $5.83 | $5.67 | $5.73 | $5.73 | 1,632,070 |
| 2021-05-12 | $5.70 | $5.73 | $5.63 | $5.71 | $5.71 | 1,376,280 |
| 2021-05-11 | $5.74 | $5.78 | $5.65 | $5.73 | $5.73 | 1,350,360 |
| 2021-05-10 | $5.85 | $5.89 | $5.66 | $5.70 | $5.70 | 2,096,750 |
| 2021-05-07 | $5.81 | $5.95 | $5.75 | $5.85 | $5.85 | 1,899,720 |
| 2021-05-06 | $5.70 | $5.87 | $5.70 | $5.81 | $5.81 | 1,834,950 |
| 2021-05-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-05-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-04-30 | $5.72 | $5.74 | $5.59 | $5.70 | $5.70 | 1,860,950 |
| 2021-04-29 | $5.74 | $5.83 | $5.70 | $5.76 | $5.76 | 1,506,420 |
| 2021-04-28 | $5.75 | $5.88 | $5.65 | $5.78 | $5.78 | 1,803,850 |
| 2021-04-27 | $5.80 | $5.94 | $5.58 | $5.73 | $5.73 | 3,285,840 |
| 2021-04-26 | $5.96 | $5.98 | $5.81 | $5.82 | $5.82 | 2,465,480 |
| 2021-04-23 | $6.06 | $6.13 | $5.91 | $5.97 | $5.97 | 3,347,650 |
| 2021-04-22 | $6.13 | $6.18 | $6.08 | $6.08 | $6.08 | 2,041,480 |
| 2021-04-21 | $6.10 | $6.33 | $6.10 | $6.12 | $6.12 | 3,084,910 |
| 2021-04-20 | $6.28 | $6.43 | $6.22 | $6.24 | $6.24 | 3,855,960 |
| 2021-04-19 | $6.50 | $6.51 | $6.33 | $6.34 | $6.34 | 4,809,630 |
| 2021-04-16 | $6.15 | $6.44 | $6.15 | $6.36 | $6.36 | 5,770,070 |
| 2021-04-15 | $6.17 | $6.29 | $6.08 | $6.17 | $6.17 | 4,633,080 |
| 2021-04-14 | $6.16 | $6.19 | $6.01 | $6.10 | $6.10 | 4,042,620 |
| 2021-04-13 | $6.27 | $6.46 | $6.03 | $6.22 | $6.22 | 6,883,320 |
| 2021-04-12 | $6.11 | $6.55 | $6.08 | $6.25 | $6.25 | 7,744,710 |
| 2021-04-09 | $6.15 | $6.28 | $6.06 | $6.11 | $6.11 | 2,848,730 |
| 2021-04-08 | $6.18 | $6.20 | $6.01 | $6.13 | $6.13 | 3,986,200 |
| 2021-04-07 | $6.15 | $6.27 | $6.13 | $6.18 | $6.18 | 3,241,730 |
| 2021-04-06 | $6.08 | $6.19 | $6.00 | $6.14 | $6.14 | 2,658,220 |
| 2021-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-04-02 | $6.30 | $6.30 | $6.06 | $6.09 | $6.09 | 4,242,700 |
| 2021-04-01 | $6.32 | $6.34 | $6.20 | $6.22 | $6.22 | 3,815,480 |
| 2021-03-31 | $6.14 | $6.51 | $6.14 | $6.40 | $6.40 | 5,958,290 |
| 2021-03-30 | $6.66 | $6.75 | $6.18 | $6.20 | $6.20 | 8,898,120 |
| 2021-03-29 | $6.78 | $6.97 | $6.63 | $6.79 | $6.79 | 5,114,630 |
| 2021-03-26 | $6.67 | $6.96 | $6.57 | $6.78 | $6.78 | 6,042,520 |
| 2021-03-25 | $6.98 | $7.11 | $6.66 | $6.67 | $6.67 | 9,364,350 |
| 2021-03-24 | $6.88 | $7.28 | $6.82 | $6.95 | $6.95 | 14,253,800 |
| 2021-03-23 | $7.10 | $7.14 | $6.80 | $6.88 | $6.88 | 8,733,960 |
| 2021-03-22 | $6.60 | $7.22 | $6.60 | $7.18 | $7.18 | 12,363,430 |
| 2021-03-19 | $6.63 | $6.80 | $6.61 | $6.62 | $6.62 | 3,994,500 |
| 2021-03-18 | $6.73 | $6.91 | $6.63 | $6.75 | $6.75 | 7,867,550 |
| 2021-03-17 | $7.06 | $7.09 | $6.84 | $6.85 | $6.85 | 9,581,700 |
| 2021-03-16 | $6.98 | $7.45 | $6.89 | $7.18 | $7.18 | 15,475,970 |
| 2021-03-15 | $6.63 | $6.97 | $6.53 | $6.89 | $6.89 | 11,197,320 |
| 2021-03-12 | $6.57 | $6.74 | $6.41 | $6.67 | $6.67 | 6,898,640 |
| 2021-03-11 | $6.42 | $6.66 | $6.42 | $6.62 | $6.62 | 4,718,720 |
| 2021-03-10 | $6.66 | $6.74 | $6.45 | $6.47 | $6.47 | 6,801,660 |
| 2021-03-09 | $6.81 | $6.87 | $6.35 | $6.56 | $6.56 | 10,087,830 |
| 2021-03-08 | $7.07 | $7.13 | $6.84 | $6.93 | $6.93 | 9,529,360 |
| 2021-03-05 | $6.93 | $7.08 | $6.76 | $6.92 | $6.92 | 8,858,590 |
| 2021-03-04 | $6.87 | $7.06 | $6.75 | $6.78 | $6.78 | 8,421,310 |
| 2021-03-03 | $6.87 | $7.10 | $6.76 | $7.00 | $7.00 | 11,987,310 |
| 2021-03-02 | $6.95 | $7.23 | $6.71 | $7.11 | $7.11 | 15,854,520 |
| 2021-03-01 | $6.81 | $7.28 | $6.72 | $6.81 | $6.81 | 18,976,540 |
| 2021-02-26 | $5.95 | $6.86 | $5.90 | $6.76 | $6.76 | 17,809,520 |
| 2021-02-25 | $6.11 | $6.30 | $5.90 | $6.15 | $6.15 | 13,223,700 |
| 2021-02-24 | $5.51 | $6.42 | $5.48 | $6.28 | $6.28 | 16,074,560 |
| 2021-02-23 | $5.56 | $5.72 | $5.42 | $5.43 | $5.43 | 3,818,120 |
| 2021-02-22 | $5.48 | $5.81 | $5.40 | $5.56 | $5.56 | 7,524,220 |
| 2021-02-19 | $5.01 | $5.50 | $5.00 | $5.48 | $5.48 | 7,035,980 |
| 2021-02-18 | $5.07 | $5.16 | $5.01 | $5.07 | $5.07 | 3,983,300 |
| 2021-02-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2021-02-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2021-02-15 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2021-02-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2021-02-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2021-02-10 | $4.81 | $4.92 | $4.79 | $4.92 | $4.92 | 3,270,130 |
| 2021-02-09 | $4.98 | $5.01 | $4.81 | $4.86 | $4.86 | 4,746,810 |
| 2021-02-08 | $4.81 | $4.98 | $4.73 | $4.91 | $4.91 | 4,456,760 |
| 2021-02-05 | $4.63 | $4.80 | $4.60 | $4.72 | $4.72 | 4,217,410 |
| 2021-02-04 | $4.86 | $4.86 | $4.52 | $4.64 | $4.64 | 4,402,450 |
| 2021-02-03 | $4.89 | $4.97 | $4.76 | $4.86 | $4.86 | 3,857,780 |
| 2021-02-02 | $5.00 | $5.13 | $4.90 | $4.92 | $4.92 | 5,322,980 |
| 2021-02-01 | $5.18 | $5.27 | $4.98 | $5.02 | $5.02 | 7,500,590 |
| 2021-01-29 | $5.14 | $5.49 | $5.10 | $5.31 | $5.31 | 10,153,170 |
| 2021-01-28 | $5.02 | $5.24 | $4.98 | $5.13 | $5.13 | 4,277,980 |
| 2021-01-27 | $5.01 | $5.12 | $4.94 | $5.08 | $5.08 | 4,360,430 |
| 2021-01-26 | $5.05 | $5.28 | $4.97 | $5.09 | $5.09 | 4,087,160 |
| 2021-01-25 | $5.30 | $5.32 | $5.09 | $5.10 | $5.10 | 4,195,550 |
| 2021-01-22 | $5.33 | $5.41 | $5.24 | $5.29 | $5.29 | 3,816,940 |
| 2021-01-21 | $5.38 | $5.49 | $5.33 | $5.33 | $5.33 | 4,783,140 |
| 2021-01-20 | $5.68 | $5.69 | $5.39 | $5.41 | $5.41 | 6,281,010 |
| 2021-01-19 | $5.20 | $5.63 | $5.19 | $5.61 | $5.61 | 8,526,380 |
| 2021-01-18 | $5.18 | $5.39 | $5.11 | $5.27 | $5.27 | 5,687,070 |
| 2021-01-15 | $4.88 | $5.26 | $4.88 | $5.21 | $5.21 | 7,462,380 |
| 2021-01-14 | $4.98 | $5.01 | $4.86 | $4.90 | $4.90 | 3,857,240 |
| 2021-01-13 | $5.10 | $5.15 | $4.92 | $4.97 | $4.97 | 5,647,790 |
| 2021-01-12 | $5.00 | $5.34 | $5.00 | $5.12 | $5.12 | 7,683,940 |
| 2021-01-11 | $5.23 | $5.33 | $4.96 | $4.97 | $4.97 | 7,497,980 |
| 2021-01-08 | $5.34 | $5.48 | $5.06 | $5.32 | $5.32 | 8,222,300 |
| 2021-01-07 | $5.76 | $5.79 | $5.27 | $5.29 | $5.29 | 11,903,540 |
| 2021-01-06 | $5.80 | $5.88 | $5.59 | $5.82 | $5.82 | 7,555,970 |
| 2021-01-05 | $6.04 | $6.09 | $5.79 | $5.79 | $5.79 | 7,710,940 |
| 2021-01-04 | $6.00 | $6.11 | $5.92 | $6.04 | $6.04 | 7,413,340 |
| 2021-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-12-31 | $6.16 | $6.25 | $5.98 | $6.00 | $6.00 | 6,889,380 |
| 2020-12-30 | $6.21 | $6.36 | $6.11 | $6.16 | $6.16 | 7,043,580 |
| 2020-12-29 | $6.43 | $6.48 | $6.21 | $6.29 | $6.29 | 7,562,520 |
| 2020-12-28 | $6.57 | $6.62 | $6.44 | $6.44 | $6.44 | 5,320,290 |
| 2020-12-25 | $6.51 | $6.61 | $6.51 | $6.51 | $6.51 | 4,700,070 |
| 2020-12-24 | $6.69 | $6.85 | $6.54 | $6.62 | $6.62 | 6,973,580 |
| 2020-12-23 | $6.79 | $6.79 | $6.64 | $6.73 | $6.73 | 5,341,370 |
| 2020-12-22 | $6.87 | $7.02 | $6.59 | $6.82 | $6.82 | 8,010,770 |
| 2020-12-21 | $6.90 | $6.97 | $6.84 | $6.84 | $6.84 | 5,558,190 |
| 2020-12-18 | $7.18 | $7.20 | $6.80 | $6.99 | $6.99 | 11,754,870 |
| 2020-12-17 | $7.48 | $7.49 | $7.20 | $7.22 | $7.22 | 10,864,690 |
| 2020-12-16 | $7.46 | $7.71 | $7.37 | $7.51 | $7.51 | 11,253,400 |
| 2020-12-15 | $7.44 | $7.62 | $7.35 | $7.50 | $7.50 | 7,653,770 |
| 2020-12-14 | $7.42 | $7.66 | $7.32 | $7.48 | $7.48 | 7,124,370 |
| 2020-12-11 | $7.83 | $7.83 | $7.30 | $7.48 | $7.48 | 13,559,980 |
| 2020-12-10 | $7.61 | $8.20 | $7.55 | $7.82 | $7.82 | 22,167,300 |
| 2020-12-09 | $7.50 | $7.74 | $7.40 | $7.60 | $7.60 | 10,469,640 |
| 2020-12-08 | $7.50 | $7.70 | $7.43 | $7.60 | $7.60 | 9,367,610 |
| 2020-12-07 | $7.51 | $7.95 | $7.48 | $7.59 | $7.59 | 10,751,610 |
| 2020-12-04 | $7.30 | $7.78 | $7.27 | $7.60 | $7.60 | 13,736,030 |
| 2020-12-03 | $7.29 | $7.52 | $7.18 | $7.36 | $7.36 | 6,961,820 |
| 2020-12-02 | $7.18 | $7.41 | $7.02 | $7.37 | $7.37 | 10,306,980 |
| 2020-12-01 | $7.28 | $7.39 | $7.15 | $7.20 | $7.20 | 7,922,010 |
| 2020-11-30 | $7.40 | $7.50 | $7.27 | $7.30 | $7.30 | 4,614,980 |
| 2020-11-27 | $7.60 | $7.63 | $7.30 | $7.48 | $7.48 | 12,680,760 |
| 2020-11-26 | $7.60 | $7.95 | $7.46 | $7.70 | $7.70 | 10,192,770 |
| 2020-11-25 | $7.75 | $7.90 | $7.54 | $7.60 | $7.60 | 10,027,220 |
| 2020-11-24 | $7.64 | $7.91 | $7.37 | $7.85 | $7.85 | 15,777,130 |
| 2020-11-23 | $7.65 | $7.74 | $7.50 | $7.70 | $7.70 | 9,364,870 |
| 2020-11-20 | $7.84 | $7.90 | $7.50 | $7.78 | $7.78 | 10,978,140 |
| 2020-11-19 | $7.99 | $8.06 | $7.65 | $7.83 | $7.83 | 10,378,110 |
| 2020-11-18 | $7.97 | $8.40 | $7.56 | $8.09 | $8.09 | 16,312,090 |
| 2020-11-17 | $8.09 | $8.09 | $7.62 | $7.89 | $7.89 | 9,738,620 |
| 2020-11-16 | $8.17 | $8.38 | $7.63 | $8.15 | $8.15 | 8,955,390 |
| 2020-11-13 | $8.36 | $8.37 | $8.05 | $8.09 | $8.09 | 4,889,410 |
| 2020-11-12 | $8.47 | $8.47 | $8.18 | $8.27 | $8.27 | 7,266,530 |
| 2020-11-11 | $8.19 | $8.73 | $8.16 | $8.52 | $8.52 | 12,494,560 |
| 2020-11-10 | $8.16 | $8.34 | $8.02 | $8.17 | $8.17 | 7,292,470 |
| 2020-11-09 | $7.86 | $8.20 | $7.84 | $8.07 | $8.07 | 6,520,220 |
| 2020-11-06 | $7.95 | $8.05 | $7.76 | $7.89 | $7.89 | 4,692,120 |
| 2020-11-05 | $7.86 | $8.14 | $7.79 | $7.94 | $7.94 | 5,835,020 |
| 2020-11-04 | $7.91 | $7.92 | $7.63 | $7.75 | $7.75 | 3,973,020 |
| 2020-11-03 | $7.80 | $7.92 | $7.61 | $7.88 | $7.88 | 4,327,930 |
| 2020-11-02 | $7.85 | $7.85 | $7.46 | $7.69 | $7.69 | 4,751,760 |
| 2020-10-30 | $8.09 | $8.12 | $7.65 | $7.72 | $7.72 | 6,769,690 |
| 2020-10-29 | $8.05 | $8.28 | $7.90 | $8.07 | $8.07 | 5,539,160 |
| 2020-10-28 | $8.34 | $8.36 | $8.01 | $8.15 | $8.15 | 6,014,450 |
| 2020-10-27 | $8.09 | $8.43 | $8.00 | $8.33 | $8.33 | 8,017,400 |
| 2020-10-26 | $8.48 | $8.48 | $8.12 | $8.17 | $8.17 | 8,023,410 |
| 2020-10-23 | $8.65 | $8.83 | $8.46 | $8.47 | $8.47 | 7,647,940 |
| 2020-10-22 | $8.62 | $8.74 | $8.41 | $8.68 | $8.68 | 6,629,680 |
| 2020-10-21 | $8.73 | $8.89 | $8.58 | $8.60 | $8.60 | 9,342,060 |
| 2020-10-20 | $8.36 | $8.87 | $8.22 | $8.79 | $8.79 | 12,510,890 |
| 2020-10-19 | $8.70 | $8.87 | $8.47 | $8.50 | $8.50 | 10,217,140 |
| 2020-10-16 | $8.45 | $8.98 | $8.45 | $8.68 | $8.68 | 12,616,710 |
| 2020-10-15 | $8.51 | $9.17 | $8.41 | $8.67 | $8.67 | 14,746,720 |
| 2020-10-14 | $8.90 | $9.03 | $8.60 | $8.62 | $8.62 | 16,763,330 |
| 2020-10-13 | $8.36 | $9.21 | $8.28 | $9.06 | $9.06 | 22,658,390 |
| 2020-10-12 | $8.07 | $8.55 | $8.01 | $8.50 | $8.50 | 16,650,740 |
| 2020-10-09 | $8.00 | $8.36 | $7.93 | $8.28 | $8.28 | 11,634,440 |
| 2020-10-08 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2020-10-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2020-10-06 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2020-10-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2020-10-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2020-10-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2020-09-30 | $8.09 | $8.21 | $7.80 | $7.86 | $7.86 | 10,331,690 |
| 2020-09-29 | $8.20 | $8.25 | $7.80 | $7.97 | $7.97 | 12,458,960 |
| 2020-09-28 | $8.49 | $8.58 | $8.06 | $8.06 | $8.06 | 7,803,400 |
| 2020-09-25 | $8.75 | $8.94 | $8.33 | $8.41 | $8.41 | 11,875,560 |
| 2020-09-24 | $9.39 | $9.44 | $8.67 | $8.68 | $8.68 | 17,018,640 |
| 2020-09-23 | $9.21 | $10.14 | $9.21 | $9.40 | $9.40 | 16,721,000 |
| 2020-09-22 | $9.79 | $10.33 | $9.52 | $9.55 | $9.55 | 19,829,430 |
| 2020-09-21 | $9.99 | $10.19 | $9.54 | $9.75 | $9.75 | 16,051,650 |
| 2020-09-18 | $10.26 | $10.47 | $9.83 | $10.07 | $10.07 | 22,374,610 |
| 2020-09-17 | $10.11 | $10.63 | $9.78 | $10.48 | $10.48 | 34,802,720 |
| 2020-09-16 | $9.61 | $10.47 | $9.11 | $10.27 | $10.27 | 39,218,550 |
| 2020-09-15 | $10.00 | $11.32 | $9.58 | $9.83 | $9.83 | 54,420,540 |
| 2020-09-14 | $8.32 | $9.92 | $8.31 | $9.92 | $9.92 | 20,951,210 |
| 2020-09-11 | $7.10 | $8.48 | $7.06 | $8.27 | $8.27 | 30,845,310 |
| 2020-09-10 | $8.77 | $9.16 | $7.52 | $7.52 | $7.52 | 41,147,630 |
| 2020-09-09 | $10.44 | $11.43 | $9.21 | $9.40 | $9.40 | 62,335,930 |
| 2020-09-08 | $7.98 | $9.61 | $7.80 | $9.61 | $9.61 | 26,588,190 |
| 2020-09-07 | $7.99 | $8.36 | $7.71 | $8.01 | $8.01 | 29,890,350 |
| 2020-09-04 | $7.58 | $8.16 | $7.08 | $7.95 | $7.95 | 30,376,890 |
| 2020-09-03 | $7.06 | $8.37 | $7.05 | $8.16 | $8.16 | 39,326,500 |
| 2020-09-02 | $6.70 | $7.14 | $6.67 | $7.02 | $7.02 | 19,678,690 |
| 2020-09-01 | $6.69 | $6.74 | $6.45 | $6.70 | $6.70 | 8,788,410 |
| 2020-08-31 | $6.70 | $6.85 | $6.55 | $6.71 | $6.71 | 7,795,770 |
| 2020-08-28 | $6.96 | $6.97 | $6.68 | $6.74 | $6.74 | 12,714,140 |
| 2020-08-27 | $6.87 | $7.25 | $6.56 | $7.04 | $7.04 | 19,530,720 |
| 2020-08-26 | $6.65 | $7.29 | $6.62 | $6.89 | $6.89 | 23,186,730 |
| 2020-08-25 | $6.53 | $6.74 | $6.45 | $6.69 | $6.69 | 11,272,530 |
| 2020-08-24 | $6.41 | $6.63 | $6.24 | $6.46 | $6.46 | 8,860,130 |
| 2020-08-21 | $6.34 | $6.75 | $6.31 | $6.48 | $6.48 | 8,050,760 |
| 2020-08-20 | $6.47 | $6.49 | $6.30 | $6.32 | $6.32 | 3,412,700 |
| 2020-08-19 | $6.52 | $6.57 | $6.35 | $6.49 | $6.49 | 5,056,320 |
| 2020-08-18 | $6.55 | $6.65 | $6.45 | $6.49 | $6.49 | 7,290,800 |
| 2020-08-17 | $6.31 | $6.58 | $6.25 | $6.56 | $6.56 | 9,347,410 |
| 2020-08-14 | $6.29 | $6.48 | $6.22 | $6.37 | $6.37 | 6,095,330 |
| 2020-08-13 | $6.40 | $6.56 | $6.18 | $6.34 | $6.34 | 9,819,560 |
| 2020-08-12 | $5.86 | $6.45 | $5.77 | $6.42 | $6.42 | 15,155,210 |
| 2020-08-11 | $6.01 | $6.02 | $5.86 | $5.86 | $5.86 | 3,519,600 |
| 2020-08-10 | $5.97 | $6.13 | $5.87 | $6.03 | $6.03 | 4,552,290 |
| 2020-08-07 | $6.02 | $6.11 | $5.83 | $5.94 | $5.94 | 4,897,320 |
| 2020-08-06 | $6.08 | $6.19 | $5.99 | $6.10 | $6.10 | 5,593,450 |
| 2020-08-05 | $5.94 | $6.15 | $5.84 | $6.10 | $6.10 | 8,363,730 |
| 2020-08-04 | $5.84 | $6.03 | $5.80 | $5.92 | $5.92 | 7,681,950 |
| 2020-08-03 | $5.76 | $5.89 | $5.75 | $5.85 | $5.85 | 5,621,220 |
| 2020-07-31 | $5.73 | $5.85 | $5.62 | $5.76 | $5.76 | 4,923,210 |
| 2020-07-30 | $5.60 | $5.86 | $5.55 | $5.69 | $5.69 | 5,568,410 |
| 2020-07-29 | $5.49 | $5.61 | $5.36 | $5.60 | $5.60 | 3,369,950 |
| 2020-07-28 | $5.56 | $5.69 | $5.41 | $5.47 | $5.47 | 4,310,240 |
| 2020-07-27 | $5.69 | $5.73 | $5.40 | $5.55 | $5.55 | 2,659,090 |
| 2020-07-24 | $5.63 | $5.81 | $5.58 | $5.65 | $5.65 | 3,634,740 |
| 2020-07-23 | $5.74 | $5.77 | $5.54 | $5.69 | $5.69 | 2,707,710 |
| 2020-07-22 | $5.79 | $5.86 | $5.72 | $5.74 | $5.74 | 4,054,310 |
| 2020-07-21 | $5.89 | $5.90 | $5.78 | $5.84 | $5.84 | 3,875,650 |
| 2020-07-20 | $5.75 | $5.89 | $5.71 | $5.89 | $5.89 | 5,008,910 |
| 2020-07-17 | $5.64 | $5.82 | $5.64 | $5.78 | $5.78 | 3,999,610 |
| 2020-07-16 | $5.70 | $5.81 | $5.62 | $5.68 | $5.68 | 4,685,040 |
| 2020-07-15 | $5.85 | $5.86 | $5.63 | $5.75 | $5.75 | 4,269,640 |
| 2020-07-14 | $5.88 | $6.00 | $5.72 | $5.81 | $5.81 | 4,905,650 |
| 2020-07-13 | $5.79 | $5.88 | $5.77 | $5.87 | $5.87 | 4,931,850 |
| 2020-07-10 | $5.94 | $5.94 | $5.68 | $5.79 | $5.79 | 5,162,220 |
| 2020-07-09 | $5.60 | $6.00 | $5.58 | $5.90 | $5.90 | 9,179,800 |
| 2020-07-08 | $5.49 | $5.56 | $5.43 | $5.55 | $5.55 | 4,493,260 |
| 2020-07-07 | $5.53 | $5.63 | $5.44 | $5.50 | $5.50 | 5,142,730 |
| 2020-07-06 | $5.30 | $5.47 | $5.26 | $5.47 | $5.47 | 5,879,170 |
| 2020-07-03 | $5.28 | $5.34 | $5.25 | $5.29 | $5.29 | 2,668,270 |
| 2020-07-02 | $5.33 | $5.33 | $5.24 | $5.28 | $5.28 | 1,998,760 |
| 2020-07-01 | $5.18 | $5.34 | $5.15 | $5.32 | $5.32 | 2,862,810 |
| 2020-06-30 | $5.15 | $5.21 | $5.14 | $5.18 | $5.18 | 1,031,000 |
| 2020-06-29 | $5.20 | $5.21 | $5.12 | $5.14 | $5.14 | 1,251,100 |
| 2020-06-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-06-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-06-24 | $5.34 | $5.34 | $5.15 | $5.18 | $5.18 | 2,229,940 |
| 2020-06-23 | $5.28 | $5.32 | $5.23 | $5.28 | $5.28 | 1,783,390 |
| 2020-06-22 | $5.31 | $5.34 | $5.28 | $5.32 | $5.32 | 1,850,200 |
| 2020-06-19 | $5.37 | $5.37 | $5.28 | $5.30 | $5.30 | 2,559,180 |
| 2020-06-18 | $5.44 | $5.44 | $5.34 | $5.35 | $5.35 | 2,085,590 |
| 2020-06-17 | $5.51 | $5.51 | $5.39 | $5.43 | $5.43 | 1,848,020 |
| 2020-06-16 | $5.39 | $5.48 | $5.39 | $5.45 | $5.45 | 1,518,650 |
| 2020-06-15 | $5.42 | $5.44 | $5.35 | $5.38 | $5.38 | 1,086,690 |
| 2020-06-12 | $5.42 | $5.45 | $5.34 | $5.40 | $5.40 | 2,730,950 |
| 2020-06-11 | $5.52 | $5.57 | $5.47 | $5.49 | $5.49 | 1,877,380 |
| 2020-06-10 | $5.60 | $5.65 | $5.49 | $5.55 | $5.55 | 2,128,150 |
| 2020-06-09 | $5.51 | $5.64 | $5.45 | $5.62 | $5.62 | 2,950,610 |
| 2020-06-08 | $5.56 | $5.58 | $5.48 | $5.51 | $5.51 | 2,760,320 |
| 2020-06-05 | $5.66 | $5.74 | $5.50 | $5.56 | $5.56 | 6,156,620 |
| 2020-06-04 | $5.84 | $5.87 | $5.55 | $5.58 | $5.58 | 4,969,310 |
| 2020-06-03 | $5.61 | $5.86 | $5.55 | $5.81 | $5.81 | 5,522,400 |
| 2020-06-02 | $5.68 | $5.74 | $5.58 | $5.61 | $5.61 | 4,143,320 |
| 2020-06-01 | $5.85 | $5.85 | $5.65 | $5.81 | $5.81 | 4,652,150 |
| 2020-05-29 | $5.63 | $5.79 | $5.55 | $5.77 | $5.77 | 3,023,850 |
| 2020-05-28 | $5.55 | $5.59 | $5.45 | $5.58 | $5.58 | 1,744,310 |
| 2020-05-27 | $5.62 | $5.64 | $5.53 | $5.54 | $5.54 | 1,042,800 |
| 2020-05-26 | $5.55 | $5.65 | $5.45 | $5.61 | $5.61 | 1,396,410 |
| 2020-05-25 | $5.71 | $5.71 | $5.46 | $5.55 | $5.55 | 1,665,920 |
| 2020-05-22 | $5.80 | $5.80 | $5.53 | $5.59 | $5.59 | 2,540,370 |
| 2020-05-21 | $5.90 | $6.13 | $5.64 | $5.74 | $5.74 | 9,332,890 |
| 2020-05-20 | $5.86 | $6.05 | $5.73 | $5.89 | $5.89 | 6,423,950 |
| 2020-05-19 | $5.48 | $5.92 | $5.45 | $5.89 | $5.89 | 7,459,770 |
| 2020-05-18 | $5.10 | $5.58 | $5.08 | $5.55 | $5.55 | 8,433,610 |
| 2020-05-15 | $5.42 | $5.45 | $5.27 | $5.29 | $5.29 | 6,736,590 |
| 2020-05-14 | $5.54 | $5.61 | $5.40 | $5.42 | $5.42 | 5,785,040 |
| 2020-05-13 | $5.63 | $5.73 | $5.55 | $5.62 | $5.62 | 1,849,490 |
| 2020-05-12 | $5.75 | $5.76 | $5.65 | $5.74 | $5.74 | 1,058,370 |
| 2020-05-11 | $5.87 | $5.98 | $5.68 | $5.77 | $5.77 | 1,690,590 |
| 2020-05-08 | $5.80 | $5.88 | $5.73 | $5.85 | $5.85 | 1,813,410 |
| 2020-05-07 | $5.83 | $5.92 | $5.70 | $5.73 | $5.73 | 2,852,410 |
| 2020-05-06 | $5.57 | $5.97 | $5.50 | $5.88 | $5.88 | 5,916,160 |
| 2020-05-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-05-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-05-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-04-30 | $5.38 | $5.65 | $5.38 | $5.65 | $5.65 | 5,659,410 |
| 2020-04-29 | $5.33 | $5.48 | $5.31 | $5.43 | $5.43 | 3,028,880 |
| 2020-04-28 | $5.45 | $5.45 | $5.11 | $5.40 | $5.40 | 3,467,620 |
| 2020-04-27 | $5.39 | $5.40 | $5.33 | $5.35 | $5.35 | 1,645,290 |
| 2020-04-24 | $5.45 | $5.49 | $5.32 | $5.39 | $5.39 | 2,562,260 |
| 2020-04-23 | $5.31 | $5.63 | $5.31 | $5.50 | $5.50 | 5,439,620 |
| 2020-04-22 | $5.12 | $5.52 | $5.12 | $5.34 | $5.34 | 6,576,270 |
| 2020-04-21 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-04-20 | $5.93 | $5.93 | $5.61 | $5.65 | $5.65 | 5,164,430 |
| 2020-04-17 | $6.05 | $6.09 | $5.78 | $5.90 | $5.90 | 3,174,390 |
| 2020-04-16 | $5.83 | $6.05 | $5.79 | $6.00 | $6.00 | 3,156,790 |
| 2020-04-15 | $6.05 | $6.16 | $5.85 | $5.85 | $5.85 | 3,274,520 |
| 2020-04-14 | $5.98 | $6.47 | $5.90 | $6.13 | $6.13 | 5,716,260 |
| 2020-04-13 | $5.76 | $6.00 | $5.67 | $5.95 | $5.95 | 3,548,820 |
| 2020-04-10 | $5.84 | $5.94 | $5.75 | $5.80 | $5.80 | 2,581,240 |
| 2020-04-09 | $5.70 | $5.95 | $5.70 | $5.87 | $5.87 | 2,983,250 |
| 2020-04-08 | $5.66 | $5.75 | $5.58 | $5.75 | $5.75 | 2,722,670 |
| 2020-04-07 | $5.68 | $5.69 | $5.54 | $5.66 | $5.66 | 1,893,070 |
| 2020-04-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2020-04-03 | $5.63 | $5.69 | $5.52 | $5.56 | $5.56 | 1,187,920 |
| 2020-04-02 | $5.49 | $5.67 | $5.49 | $5.63 | $5.63 | 1,649,100 |
| 2020-04-01 | $5.70 | $5.76 | $5.56 | $5.57 | $5.57 | 1,865,120 |
| 2020-03-31 | $5.71 | $5.83 | $5.70 | $5.70 | $5.70 | 1,556,950 |
| 2020-03-30 | $5.51 | $5.76 | $5.43 | $5.70 | $5.70 | 2,005,950 |
| 2020-03-27 | $5.69 | $5.84 | $5.62 | $5.62 | $5.62 | 2,531,830 |
| 2020-03-26 | $5.66 | $5.75 | $5.62 | $5.67 | $5.67 | 2,616,130 |
| 2020-03-25 | $5.61 | $5.70 | $5.55 | $5.66 | $5.66 | 3,012,090 |
| 2020-03-24 | $5.50 | $5.58 | $5.37 | $5.52 | $5.52 | 2,662,970 |
| 2020-03-23 | $5.60 | $5.60 | $5.35 | $5.40 | $5.40 | 2,941,790 |
| 2020-03-20 | $5.68 | $5.69 | $5.55 | $5.65 | $5.65 | 2,803,200 |
| 2020-03-19 | $5.75 | $5.76 | $5.42 | $5.65 | $5.65 | 6,165,600 |
| 2020-03-18 | $5.91 | $6.05 | $5.72 | $5.80 | $5.80 | 4,392,160 |
| 2020-03-17 | $6.05 | $6.14 | $5.73 | $5.90 | $5.90 | 5,214,380 |
| 2020-03-16 | $6.61 | $6.70 | $6.02 | $6.06 | $6.06 | 8,643,270 |
| 2020-03-13 | $6.28 | $6.70 | $6.28 | $6.57 | $6.57 | 9,062,220 |
| 2020-03-12 | $7.49 | $7.49 | $6.82 | $6.96 | $6.96 | 10,352,570 |
| 2020-03-11 | $6.71 | $7.28 | $6.71 | $7.06 | $7.06 | 14,233,110 |
| 2020-03-10 | $6.48 | $6.85 | $6.45 | $6.77 | $6.77 | 9,062,660 |
| 2020-03-09 | $6.58 | $6.97 | $6.49 | $6.79 | $6.79 | 11,440,300 |
| 2020-03-06 | $6.45 | $6.60 | $6.43 | $6.56 | $6.56 | 6,877,320 |
| 2020-03-05 | $6.51 | $6.63 | $6.46 | $6.52 | $6.52 | 6,419,330 |
| 2020-03-04 | $6.49 | $6.60 | $6.38 | $6.49 | $6.49 | 4,172,940 |
| 2020-03-03 | $6.28 | $6.60 | $6.24 | $6.35 | $6.35 | 4,825,710 |
| 2020-03-02 | $6.05 | $6.22 | $6.03 | $6.15 | $6.15 | 1,418,330 |
| 2020-02-28 | $6.20 | $6.24 | $6.01 | $6.01 | $6.01 | 2,329,420 |
| 2020-02-27 | $6.27 | $6.34 | $6.21 | $6.30 | $6.30 | 1,977,790 |
| 2020-02-26 | $6.24 | $6.36 | $6.23 | $6.26 | $6.26 | 2,225,550 |
| 2020-02-25 | $6.32 | $6.42 | $6.14 | $6.34 | $6.34 | 2,991,140 |
| 2020-02-24 | $6.50 | $6.55 | $6.38 | $6.50 | $6.50 | 2,338,560 |
| 2020-02-21 | $6.48 | $6.59 | $6.44 | $6.52 | $6.52 | 2,988,100 |
| 2020-02-20 | $6.50 | $6.56 | $6.43 | $6.56 | $6.56 | 2,576,790 |
| 2020-02-19 | $6.67 | $6.75 | $6.48 | $6.50 | $6.50 | 5,128,490 |
| 2020-02-18 | $6.29 | $6.32 | $6.17 | $6.30 | $6.30 | 2,445,990 |
| 2020-02-17 | $6.18 | $6.32 | $6.13 | $6.29 | $6.29 | 1,760,770 |
| 2020-02-14 | $6.22 | $6.23 | $6.11 | $6.13 | $6.13 | 2,021,920 |
| 2020-02-13 | $6.26 | $6.28 | $6.18 | $6.23 | $6.23 | 2,568,500 |
| 2020-02-12 | $6.16 | $6.25 | $6.16 | $6.22 | $6.22 | 2,065,100 |
| 2020-02-11 | $6.27 | $6.27 | $6.16 | $6.22 | $6.22 | 1,957,230 |
| 2020-02-10 | $6.30 | $6.41 | $6.20 | $6.26 | $6.26 | 2,544,110 |
| 2020-02-07 | $6.03 | $6.33 | $6.01 | $6.33 | $6.33 | 3,906,970 |
| 2020-02-06 | $5.95 | $6.11 | $5.85 | $6.07 | $6.07 | 3,170,970 |
| 2020-02-05 | $5.99 | $6.04 | $5.91 | $5.99 | $5.99 | 3,412,900 |
| 2020-02-04 | $5.72 | $6.09 | $5.67 | $5.99 | $5.99 | 5,294,140 |
| 2020-02-03 | $5.72 | $5.95 | $5.72 | $5.74 | $5.74 | 3,161,550 |
| 2020-01-31 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-01-30 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-01-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-01-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-01-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-01-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-01-23 | $6.39 | $6.55 | $6.29 | $6.35 | $6.35 | 1,994,320 |
| 2020-01-22 | $6.39 | $6.44 | $6.27 | $6.39 | $6.39 | 1,419,400 |
| 2020-01-21 | $6.51 | $6.58 | $6.40 | $6.41 | $6.41 | 1,489,250 |
| 2020-01-20 | $6.43 | $6.52 | $6.36 | $6.47 | $6.47 | 1,725,080 |
| 2020-01-17 | $6.55 | $6.55 | $6.36 | $6.41 | $6.41 | 2,945,490 |
| 2020-01-16 | $6.78 | $6.81 | $6.49 | $6.50 | $6.50 | 4,571,610 |
| 2020-01-15 | $6.83 | $6.88 | $6.65 | $6.82 | $6.82 | 2,600,880 |
| 2020-01-14 | $7.10 | $7.27 | $6.83 | $6.84 | $6.84 | 6,426,360 |
| 2020-01-13 | $6.80 | $7.07 | $6.80 | $7.03 | $7.03 | 5,298,880 |
| 2020-01-10 | $6.86 | $6.87 | $6.75 | $6.81 | $6.81 | 1,987,660 |
| 2020-01-09 | $6.64 | $6.85 | $6.64 | $6.85 | $6.85 | 3,382,710 |
| 2020-01-08 | $6.75 | $6.75 | $6.63 | $6.64 | $6.64 | 1,682,050 |
| 2020-01-07 | $6.63 | $6.81 | $6.63 | $6.72 | $6.72 | 2,947,440 |
| 2020-01-06 | $6.61 | $6.63 | $6.53 | $6.63 | $6.63 | 1,808,280 |
| 2020-01-03 | $6.65 | $6.66 | $6.53 | $6.61 | $6.61 | 1,611,900 |
| 2020-01-02 | $6.69 | $6.72 | $6.41 | $6.65 | $6.65 | 2,462,320 |
| 2020-01-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-12-31 | $6.53 | $6.68 | $6.50 | $6.65 | $6.65 | 2,123,850 |
| 2019-12-30 | $6.47 | $6.59 | $6.18 | $6.53 | $6.53 | 2,875,340 |
| 2019-12-27 | $6.51 | $6.54 | $6.42 | $6.47 | $6.47 | 1,488,790 |
| 2019-12-26 | $6.58 | $6.58 | $6.42 | $6.49 | $6.49 | 1,526,430 |
| 2019-12-25 | $6.72 | $6.72 | $6.44 | $6.58 | $6.58 | 2,771,420 |
| 2019-12-24 | $6.94 | $6.94 | $6.63 | $6.72 | $6.72 | 3,691,920 |
| 2019-12-23 | $6.75 | $6.75 | $6.54 | $6.54 | $6.54 | 1,593,210 |
| 2019-12-20 | $6.73 | $6.88 | $6.69 | $6.73 | $6.73 | 3,061,620 |
| 2019-12-19 | $6.81 | $6.81 | $6.67 | $6.70 | $6.70 | 1,754,120 |
| 2019-12-18 | $6.69 | $6.74 | $6.67 | $6.70 | $6.70 | 1,198,430 |
| 2019-12-17 | $6.58 | $6.75 | $6.58 | $6.71 | $6.71 | 2,150,850 |
| 2019-12-16 | $6.59 | $6.69 | $6.50 | $6.67 | $6.67 | 2,269,720 |
| 2019-12-13 | $6.45 | $6.73 | $6.45 | $6.59 | $6.59 | 2,587,140 |
| 2019-12-12 | $6.62 | $6.62 | $6.41 | $6.44 | $6.44 | 1,615,610 |
| 2019-12-11 | $6.80 | $6.84 | $6.59 | $6.59 | $6.59 | 2,377,180 |
| 2019-12-10 | $6.74 | $7.25 | $6.60 | $6.81 | $6.81 | 5,444,890 |
| 2019-12-09 | $6.62 | $6.75 | $6.61 | $6.74 | $6.74 | 3,288,530 |
| 2019-12-06 | $6.54 | $6.66 | $6.50 | $6.62 | $6.62 | 2,988,770 |
| 2019-12-05 | $6.45 | $6.56 | $6.38 | $6.54 | $6.54 | 2,353,830 |
| 2019-12-04 | $6.35 | $6.48 | $6.31 | $6.42 | $6.42 | 1,112,610 |
| 2019-12-03 | $6.40 | $6.41 | $6.31 | $6.35 | $6.35 | 1,347,280 |
| 2019-12-02 | $6.51 | $6.53 | $6.40 | $6.40 | $6.40 | 1,992,500 |
| 2019-11-29 | $6.50 | $6.53 | $6.42 | $6.50 | $6.50 | 1,571,780 |
| 2019-11-28 | $6.43 | $6.50 | $6.26 | $6.50 | $6.50 | 3,036,610 |
| 2019-11-27 | $6.55 | $6.55 | $6.35 | $6.45 | $6.45 | 2,878,510 |
| 2019-11-26 | $6.45 | $6.57 | $6.36 | $6.48 | $6.48 | 5,361,440 |
| 2019-11-25 | $6.78 | $6.78 | $6.36 | $6.52 | $6.52 | 4,367,490 |
| 2019-11-22 | $6.65 | $6.90 | $6.42 | $6.67 | $6.67 | 4,842,460 |
| 2019-11-21 | $6.56 | $6.68 | $6.56 | $6.59 | $6.59 | 1,895,540 |
| 2019-11-20 | $6.58 | $6.64 | $6.46 | $6.60 | $6.60 | 2,790,720 |
| 2019-11-19 | $6.80 | $6.89 | $6.62 | $6.66 | $6.66 | 4,412,190 |
| 2019-11-18 | $6.53 | $6.70 | $6.48 | $6.70 | $6.70 | 3,397,960 |
| 2019-11-15 | $6.63 | $6.66 | $6.51 | $6.51 | $6.51 | 1,946,490 |
| 2019-11-14 | $6.56 | $6.67 | $6.56 | $6.63 | $6.63 | 1,540,020 |
| 2019-11-13 | $6.65 | $6.65 | $6.54 | $6.63 | $6.63 | 1,638,560 |
| 2019-11-12 | $6.57 | $6.66 | $6.50 | $6.60 | $6.60 | 2,392,130 |
| 2019-11-11 | $6.48 | $6.62 | $6.48 | $6.62 | $6.62 | 2,404,410 |
| 2019-11-08 | $6.67 | $6.70 | $6.54 | $6.61 | $6.61 | 2,005,820 |
| 2019-11-07 | $6.60 | $6.66 | $6.54 | $6.66 | $6.66 | 2,978,760 |
| 2019-11-06 | $6.66 | $6.75 | $6.56 | $6.63 | $6.63 | 3,676,120 |
| 2019-11-05 | $6.72 | $6.90 | $6.63 | $6.68 | $6.68 | 2,919,780 |
| 2019-11-04 | $6.70 | $6.80 | $6.60 | $6.72 | $6.72 | 4,818,650 |
| 2019-11-01 | $6.45 | $6.84 | $6.41 | $6.68 | $6.68 | 6,388,970 |
| 2019-10-31 | $6.27 | $6.55 | $6.26 | $6.46 | $6.46 | 7,840,850 |
| 2019-10-30 | $6.36 | $6.36 | $6.17 | $6.26 | $6.26 | 3,213,190 |
| 2019-10-29 | $6.30 | $6.43 | $6.26 | $6.38 | $6.38 | 3,896,870 |
| 2019-10-28 | $6.20 | $6.41 | $6.20 | $6.30 | $6.30 | 3,595,840 |
| 2019-10-25 | $6.10 | $6.45 | $6.10 | $6.28 | $6.28 | 5,332,090 |
| 2019-10-24 | $6.13 | $6.21 | $6.06 | $6.16 | $6.16 | 2,771,130 |
| 2019-10-23 | $6.04 | $6.15 | $5.99 | $6.07 | $6.07 | 2,093,600 |
| 2019-10-22 | $5.94 | $6.15 | $5.80 | $6.06 | $6.06 | 2,836,640 |
| 2019-10-21 | $5.73 | $6.05 | $5.73 | $5.96 | $5.96 | 3,729,940 |
| 2019-10-18 | $5.91 | $5.92 | $5.65 | $5.68 | $5.68 | 1,560,810 |
| 2019-10-17 | $5.94 | $5.97 | $5.77 | $5.84 | $5.84 | 1,580,670 |
| 2019-10-16 | $5.92 | $6.00 | $5.90 | $5.93 | $5.93 | 1,125,860 |
| 2019-10-15 | $5.98 | $6.04 | $5.91 | $5.94 | $5.94 | 1,193,760 |
| 2019-10-14 | $5.94 | $6.25 | $5.93 | $6.05 | $6.05 | 2,418,420 |
| 2019-10-11 | $6.01 | $6.01 | $5.88 | $5.92 | $5.92 | 993,880 |
| 2019-10-10 | $5.98 | $6.08 | $5.95 | $5.96 | $5.96 | 726,910 |
| 2019-10-09 | $5.96 | $5.99 | $5.85 | $5.96 | $5.96 | 942,300 |
| 2019-10-08 | $5.88 | $6.01 | $5.88 | $5.97 | $5.97 | 1,140,840 |
| 2019-10-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-09-30 | $5.87 | $5.94 | $5.82 | $5.90 | $5.90 | 1,213,960 |
| 2019-09-27 | $6.00 | $6.03 | $5.87 | $5.87 | $5.87 | 1,854,170 |
| 2019-09-26 | $6.20 | $6.26 | $6.00 | $6.01 | $6.01 | 2,775,500 |
| 2019-09-25 | $6.17 | $6.26 | $6.15 | $6.16 | $6.16 | 2,524,430 |
| 2019-09-24 | $6.19 | $6.22 | $6.08 | $6.12 | $6.12 | 2,617,030 |
| 2019-09-23 | $6.06 | $6.22 | $6.02 | $6.19 | $6.19 | 2,068,850 |
| 2019-09-20 | $6.13 | $6.18 | $6.06 | $6.10 | $6.10 | 1,849,240 |
| 2019-09-19 | $6.09 | $6.19 | $6.02 | $6.16 | $6.16 | 2,076,180 |
| 2019-09-18 | $6.12 | $6.18 | $6.05 | $6.06 | $6.06 | 1,985,670 |
| 2019-09-17 | $6.18 | $6.33 | $6.11 | $6.14 | $6.14 | 4,128,840 |
| 2019-09-16 | $6.06 | $6.28 | $6.00 | $6.21 | $6.21 | 3,199,270 |
| 2019-09-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-09-12 | $6.07 | $6.11 | $5.95 | $6.08 | $6.08 | 3,328,770 |
| 2019-09-11 | $5.86 | $6.17 | $5.81 | $6.07 | $6.07 | 6,500,700 |
| 2019-09-10 | $5.88 | $5.88 | $5.78 | $5.83 | $5.83 | 2,436,830 |
| 2019-09-09 | $5.77 | $5.87 | $5.73 | $5.85 | $5.85 | 3,360,950 |
| 2019-09-06 | $5.79 | $5.81 | $5.70 | $5.76 | $5.76 | 2,540,840 |
| 2019-09-05 | $5.72 | $5.85 | $5.68 | $5.79 | $5.79 | 3,215,970 |
| 2019-09-04 | $5.66 | $5.72 | $5.63 | $5.72 | $5.72 | 2,894,260 |
| 2019-09-03 | $5.66 | $5.75 | $5.64 | $5.66 | $5.66 | 1,070,850 |
| 2019-09-02 | $5.67 | $5.71 | $5.56 | $5.69 | $5.69 | 1,510,850 |
| 2019-08-30 | $5.71 | $5.74 | $5.57 | $5.63 | $5.63 | 1,913,590 |
| 2019-08-29 | $5.63 | $5.82 | $5.55 | $5.71 | $5.71 | 3,167,970 |
| 2019-08-28 | $5.65 | $5.65 | $5.55 | $5.63 | $5.63 | 1,700,090 |
| 2019-08-27 | $5.64 | $5.72 | $5.60 | $5.65 | $5.65 | 1,419,900 |
| 2019-08-26 | $5.63 | $5.69 | $5.56 | $5.60 | $5.60 | 2,005,830 |
| 2019-08-23 | $5.68 | $5.85 | $5.63 | $5.74 | $5.74 | 2,099,030 |
| 2019-08-22 | $5.69 | $5.73 | $5.63 | $5.68 | $5.68 | 1,717,490 |
| 2019-08-21 | $5.85 | $5.85 | $5.69 | $5.72 | $5.72 | 2,231,780 |
| 2019-08-20 | $5.95 | $5.95 | $5.82 | $5.86 | $5.86 | 4,046,410 |
| 2019-08-19 | $5.73 | $5.82 | $5.68 | $5.80 | $5.80 | 2,049,350 |
| 2019-08-16 | $5.66 | $5.89 | $5.65 | $5.71 | $5.71 | 2,963,940 |
| 2019-08-15 | $5.62 | $5.67 | $5.52 | $5.65 | $5.65 | 1,463,920 |
| 2019-08-14 | $5.65 | $5.82 | $5.65 | $5.75 | $5.75 | 1,938,820 |
| 2019-08-13 | $5.75 | $5.77 | $5.58 | $5.65 | $5.65 | 2,451,930 |
| 2019-08-12 | $5.49 | $5.78 | $5.49 | $5.77 | $5.77 | 2,208,210 |
| 2019-08-09 | $5.69 | $5.69 | $5.53 | $5.54 | $5.54 | 2,154,150 |
| 2019-08-08 | $5.75 | $5.75 | $5.56 | $5.69 | $5.69 | 2,478,860 |
| 2019-08-07 | $5.60 | $5.65 | $5.48 | $5.64 | $5.64 | 3,784,210 |
| 2019-08-06 | $5.65 | $5.75 | $5.27 | $5.50 | $5.50 | 8,670,380 |
| 2019-08-05 | $5.92 | $5.95 | $5.78 | $5.80 | $5.80 | 2,190,080 |
| 2019-08-02 | $6.07 | $6.07 | $5.89 | $5.96 | $5.96 | 4,114,650 |
| 2019-08-01 | $6.10 | $6.19 | $6.07 | $6.13 | $6.13 | 2,039,290 |
| 2019-07-31 | $6.35 | $6.36 | $6.11 | $6.13 | $6.13 | 3,407,250 |
| 2019-07-30 | $6.43 | $6.47 | $6.30 | $6.34 | $6.34 | 2,988,250 |
| 2019-07-29 | $6.47 | $6.57 | $6.39 | $6.43 | $6.43 | 2,321,520 |
| 2019-07-26 | $6.63 | $6.63 | $6.45 | $6.49 | $6.49 | 4,210,610 |
| 2019-07-25 | $6.59 | $6.60 | $6.48 | $6.58 | $6.58 | 2,693,800 |
| 2019-07-24 | $6.45 | $6.55 | $6.36 | $6.50 | $6.50 | 3,312,490 |
| 2019-07-23 | $6.20 | $6.49 | $6.18 | $6.39 | $6.39 | 2,670,740 |
| 2019-07-22 | $6.74 | $6.74 | $6.24 | $6.24 | $6.24 | 4,761,210 |
| 2019-07-19 | $6.68 | $6.74 | $6.62 | $6.73 | $6.73 | 3,037,750 |
| 2019-07-18 | $6.65 | $6.73 | $6.53 | $6.67 | $6.67 | 2,946,580 |
| 2019-07-17 | $6.51 | $6.71 | $6.42 | $6.68 | $6.68 | 3,202,660 |
| 2019-07-16 | $6.52 | $6.65 | $6.50 | $6.57 | $6.57 | 2,234,330 |
| 2019-07-15 | $6.38 | $6.66 | $6.26 | $6.57 | $6.57 | 4,154,970 |
| 2019-07-12 | $6.59 | $6.60 | $6.42 | $6.44 | $6.44 | 2,085,270 |
| 2019-07-11 | $6.58 | $6.66 | $6.45 | $6.52 | $6.52 | 3,239,490 |
| 2019-07-10 | $6.44 | $6.66 | $6.42 | $6.51 | $6.51 | 4,359,420 |
| 2019-07-09 | $6.41 | $6.58 | $6.35 | $6.44 | $6.44 | 2,599,190 |
| 2019-07-08 | $6.73 | $6.73 | $6.30 | $6.45 | $6.45 | 5,647,750 |
| 2019-07-05 | $6.91 | $6.97 | $6.66 | $6.71 | $6.71 | 6,178,810 |
| 2019-07-04 | $6.83 | $7.09 | $6.83 | $6.96 | $6.96 | 8,959,360 |
| 2019-07-03 | $6.79 | $6.97 | $6.71 | $6.84 | $6.84 | 6,058,330 |
| 2019-07-02 | $6.81 | $6.98 | $6.73 | $6.78 | $6.78 | 5,560,530 |
| 2019-07-01 | $7.03 | $7.18 | $6.78 | $6.88 | $6.88 | 12,802,980 |
| 2019-06-28 | $6.80 | $7.18 | $6.63 | $6.91 | $6.91 | 11,345,720 |
| 2019-06-27 | $6.47 | $6.87 | $6.44 | $6.87 | $6.87 | 12,400,940 |
| 2019-06-26 | $6.56 | $6.69 | $6.40 | $6.47 | $6.47 | 5,746,150 |
| 2019-06-25 | $6.66 | $6.87 | $6.56 | $6.60 | $6.60 | 11,644,180 |
| 2019-06-24 | $6.90 | $7.38 | $6.45 | $6.96 | $6.96 | 23,159,850 |
| 2019-06-21 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 10,346,990 |
| 2019-06-20 | $6.10 | $6.28 | $6.05 | $6.16 | $6.16 | 5,125,190 |
| 2019-06-19 | $6.24 | $6.28 | $6.07 | $6.09 | $6.09 | 5,283,070 |
| 2019-06-18 | $5.99 | $6.19 | $5.91 | $6.14 | $6.14 | 6,242,890 |
| 2019-06-17 | $5.61 | $6.05 | $5.60 | $5.99 | $5.99 | 6,185,550 |
| 2019-06-14 | $5.84 | $5.92 | $5.62 | $5.66 | $5.66 | 6,001,970 |
| 2019-06-13 | $6.01 | $6.06 | $5.82 | $5.85 | $5.85 | 8,586,770 |
| 2019-06-12 | $6.12 | $6.37 | $6.02 | $6.04 | $6.04 | 7,516,220 |
| 2019-06-11 | $6.53 | $6.53 | $6.23 | $6.24 | $6.24 | 9,987,560 |
| 2019-06-10 | $5.59 | $5.95 | $5.59 | $5.94 | $5.94 | 1,613,930 |
| 2019-06-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2019-06-06 | $5.99 | $5.99 | $5.58 | $5.58 | $5.58 | 3,314,970 |
| 2019-06-05 | $6.13 | $6.19 | $5.99 | $6.00 | $6.00 | 1,699,820 |
| 2019-06-04 | $6.17 | $6.24 | $6.00 | $6.12 | $6.12 | 1,461,550 |
| 2019-06-03 | $6.34 | $6.34 | $6.17 | $6.20 | $6.20 | 2,414,270 |
| 2019-05-31 | $6.07 | $6.37 | $6.07 | $6.21 | $6.21 | 3,902,860 |
| 2019-05-30 | $6.08 | $6.28 | $5.60 | $6.13 | $6.13 | 7,689,770 |
| 2019-05-29 | $6.25 | $6.25 | $6.02 | $6.04 | $6.04 | 2,262,970 |
| 2019-05-28 | $6.28 | $6.35 | $6.16 | $6.16 | $6.16 | 3,685,610 |
| 2019-05-27 | $6.25 | $6.44 | $5.91 | $6.29 | $6.29 | 2,967,780 |
| 2019-05-24 | $6.27 | $6.52 | $6.14 | $6.28 | $6.28 | 2,653,820 |
| 2019-05-23 | $6.29 | $6.34 | $6.15 | $6.23 | $6.23 | 1,173,830 |
| 2019-05-22 | $6.31 | $6.35 | $6.26 | $6.28 | $6.28 | 715,340 |
| 2019-05-21 | $6.28 | $6.35 | $6.26 | $6.30 | $6.30 | 1,255,260 |
| 2019-05-20 | $6.48 | $6.48 | $6.19 | $6.30 | $6.30 | 2,072,010 |
| 2019-05-17 | $6.55 | $6.66 | $6.37 | $6.49 | $6.49 | 2,491,390 |
| 2019-05-16 | $6.50 | $6.75 | $6.41 | $6.62 | $6.62 | 2,955,340 |
| 2019-05-15 | $6.35 | $6.60 | $6.35 | $6.46 | $6.46 | 3,910,620 |
| 2019-05-14 | $6.40 | $6.43 | $6.30 | $6.34 | $6.34 | 1,679,690 |
| 2019-05-13 | $6.48 | $6.57 | $6.36 | $6.40 | $6.40 | 3,330,760 |
| 2019-05-10 | $6.47 | $6.66 | $6.21 | $6.55 | $6.55 | 5,644,060 |
| 2019-05-09 | $6.47 | $6.56 | $6.34 | $6.43 | $6.43 | 5,612,760 |
| 2019-05-08 | $6.68 | $6.71 | $6.48 | $6.51 | $6.51 | 4,185,110 |
| 2019-05-07 | $6.88 | $6.89 | $6.51 | $6.72 | $6.72 | 5,413,720 |
| 2019-05-06 | $7.10 | $7.42 | $6.67 | $6.79 | $6.79 | 10,091,070 |
| 2019-05-03 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2019-05-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2019-05-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2019-04-30 | $7.33 | $7.62 | $7.33 | $7.41 | $7.41 | 9,184,140 |
| 2019-04-29 | $7.17 | $7.68 | $7.17 | $7.33 | $7.33 | 10,927,480 |
| 2019-04-26 | $6.95 | $7.22 | $6.31 | $7.16 | $7.16 | 5,794,850 |
| 2019-04-25 | $6.94 | $7.14 | $6.80 | $6.94 | $6.94 | 7,082,550 |
| 2019-04-24 | $6.95 | $7.21 | $6.88 | $6.94 | $6.94 | 4,704,750 |
| 2019-04-23 | $7.25 | $7.25 | $6.81 | $6.85 | $6.85 | 5,977,610 |
| 2019-04-22 | $7.25 | $7.30 | $7.10 | $7.12 | $7.12 | 6,153,500 |
| 2019-04-19 | $7.11 | $7.36 | $7.11 | $7.29 | $7.29 | 5,839,300 |
| 2019-04-18 | $6.94 | $7.44 | $6.94 | $7.24 | $7.24 | 9,917,320 |
| 2019-04-17 | $6.79 | $7.04 | $6.76 | $6.94 | $6.94 | 5,247,330 |
| 2019-04-16 | $6.69 | $6.83 | $6.66 | $6.82 | $6.82 | 2,287,390 |
| 2019-04-15 | $6.86 | $6.87 | $6.68 | $6.70 | $6.70 | 2,746,840 |
| 2019-04-12 | $6.64 | $6.75 | $6.63 | $6.70 | $6.70 | 1,977,180 |
| 2019-04-11 | $6.82 | $6.82 | $6.58 | $6.67 | $6.67 | 4,788,400 |
| 2019-04-10 | $6.79 | $6.83 | $6.62 | $6.78 | $6.78 | 3,657,400 |
| 2019-04-09 | $6.73 | $6.88 | $6.70 | $6.84 | $6.84 | 2,317,280 |
| 2019-04-08 | $6.86 | $6.95 | $6.74 | $6.81 | $6.81 | 3,436,080 |
| 2019-04-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2019-04-04 | $6.95 | $7.02 | $6.85 | $6.85 | $6.85 | 3,411,960 |
| 2019-04-03 | $6.74 | $7.08 | $6.65 | $6.99 | $6.99 | 7,493,480 |
| 2019-04-02 | $7.03 | $7.09 | $6.78 | $6.78 | $6.78 | 4,530,990 |
| 2019-04-01 | $6.70 | $7.00 | $6.61 | $7.00 | $7.00 | 4,436,310 |
| 2019-03-29 | $6.78 | $6.80 | $6.48 | $6.74 | $6.74 | 3,985,060 |
| 2019-03-28 | $6.97 | $6.97 | $6.62 | $6.68 | $6.68 | 3,700,220 |
| 2019-03-27 | $7.26 | $7.26 | $6.85 | $6.97 | $6.97 | 5,114,080 |
| 2019-03-26 | $7.09 | $7.30 | $7.00 | $7.20 | $7.20 | 13,807,160 |
| 2019-03-25 | $6.90 | $7.10 | $6.81 | $7.08 | $7.08 | 7,474,590 |
| 2019-03-22 | $6.80 | $7.36 | $6.62 | $7.17 | $7.17 | 20,609,820 |
| 2019-03-21 | $6.43 | $7.06 | $6.43 | $7.06 | $7.06 | 19,811,030 |
| 2019-03-20 | $6.49 | $6.49 | $6.21 | $6.42 | $6.42 | 4,352,720 |
| 2019-03-19 | $6.40 | $6.45 | $6.37 | $6.43 | $6.43 | 2,843,010 |
| 2019-03-18 | $6.39 | $6.45 | $6.30 | $6.40 | $6.40 | 3,869,090 |
| 2019-03-15 | $6.47 | $6.58 | $6.26 | $6.39 | $6.39 | 4,526,900 |
| 2019-03-14 | $6.65 | $6.74 | $6.24 | $6.33 | $6.33 | 6,529,490 |
| 2019-03-13 | $6.43 | $6.80 | $6.43 | $6.61 | $6.61 | 10,124,280 |
| 2019-03-12 | $6.40 | $6.56 | $6.32 | $6.41 | $6.41 | 8,058,080 |
| 2019-03-11 | $6.04 | $6.44 | $6.04 | $6.40 | $6.40 | 5,603,500 |
| 2019-03-08 | $6.33 | $6.40 | $6.06 | $6.09 | $6.09 | 7,398,840 |
| 2019-03-07 | $6.21 | $6.80 | $6.13 | $6.51 | $6.51 | 9,978,750 |
| 2019-03-06 | $6.23 | $6.25 | $6.02 | $6.19 | $6.19 | 8,776,350 |
| 2019-03-05 | $6.00 | $6.14 | $5.95 | $6.11 | $6.11 | 4,701,660 |
| 2019-03-04 | $5.97 | $6.23 | $5.92 | $6.00 | $6.00 | 7,293,320 |
| 2019-03-01 | $5.89 | $5.96 | $5.82 | $5.95 | $5.95 | 4,558,650 |
| 2019-02-28 | $5.78 | $5.92 | $5.76 | $5.84 | $5.84 | 3,460,510 |
| 2019-02-27 | $5.89 | $5.95 | $5.70 | $5.79 | $5.79 | 4,205,190 |
| 2019-02-26 | $6.01 | $6.07 | $5.81 | $5.89 | $5.89 | 5,984,380 |
| 2019-02-25 | $5.66 | $6.15 | $5.65 | $6.00 | $6.00 | 12,289,950 |
| 2019-02-22 | $5.64 | $5.74 | $5.50 | $5.70 | $5.70 | 7,186,320 |
| 2019-02-21 | $5.66 | $5.69 | $5.52 | $5.58 | $5.58 | 6,349,320 |
| 2019-02-20 | $5.46 | $5.68 | $5.37 | $5.66 | $5.66 | 10,312,700 |
| 2019-02-19 | $5.51 | $5.52 | $5.41 | $5.45 | $5.45 | 4,982,640 |
| 2019-02-18 | $5.38 | $5.54 | $5.35 | $5.52 | $5.52 | 6,607,280 |
| 2019-02-15 | $5.31 | $5.55 | $5.31 | $5.36 | $5.36 | 4,077,000 |
| 2019-02-14 | $5.33 | $5.40 | $5.25 | $5.36 | $5.36 | 4,194,200 |
| 2019-02-13 | $5.26 | $5.39 | $5.19 | $5.33 | $5.33 | 5,082,580 |
| 2019-02-12 | $5.22 | $5.30 | $5.04 | $5.25 | $5.25 | 7,008,340 |
| 2019-02-11 | $5.14 | $5.17 | $4.82 | $5.08 | $5.08 | 9,116,940 |
| 2019-02-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-01 | $4.80 | $5.05 | $4.75 | $5.05 | $5.05 | 11,606,280 |
| 2019-01-31 | $4.59 | $4.72 | $4.59 | $4.59 | $4.59 | 10,874,740 |
| 2019-01-30 | $5.13 | $5.30 | $5.10 | $5.10 | $5.10 | 18,544,780 |
| 2019-01-29 | $5.97 | $5.97 | $5.56 | $5.67 | $5.67 | 23,967,270 |
| 2019-01-28 | $5.72 | $5.72 | $5.35 | $5.43 | $5.43 | 12,800,250 |
| 2019-01-25 | $5.37 | $5.40 | $5.16 | $5.20 | $5.20 | 5,843,800 |
| 2019-01-24 | $5.23 | $5.41 | $5.22 | $5.38 | $5.38 | 8,583,040 |
| 2019-01-23 | $5.27 | $5.32 | $5.25 | $5.26 | $5.26 | 2,344,000 |
| 2019-01-22 | $5.34 | $5.36 | $5.26 | $5.27 | $5.27 | 1,426,400 |
| 2019-01-21 | $5.30 | $5.40 | $5.26 | $5.36 | $5.36 | 3,574,010 |
| 2019-01-18 | $5.24 | $5.33 | $5.15 | $5.32 | $5.32 | 2,781,500 |
| 2019-01-17 | $5.30 | $5.33 | $5.21 | $5.21 | $5.21 | 2,943,710 |
| 2019-01-16 | $5.41 | $5.42 | $5.29 | $5.32 | $5.32 | 3,020,580 |
| 2019-01-15 | $5.38 | $5.43 | $5.35 | $5.42 | $5.42 | 2,765,300 |
| 2019-01-14 | $5.41 | $5.46 | $5.35 | $5.40 | $5.40 | 3,530,900 |
| 2019-01-11 | $5.48 | $5.51 | $5.32 | $5.41 | $5.41 | 4,107,130 |
| 2019-01-10 | $5.43 | $5.54 | $5.41 | $5.50 | $5.50 | 7,539,880 |
| 2019-01-09 | $5.51 | $5.56 | $5.40 | $5.48 | $5.48 | 12,603,430 |
| 2019-01-08 | $5.31 | $5.69 | $5.29 | $5.59 | $5.59 | 15,270,140 |
| 2019-01-07 | $5.43 | $5.47 | $5.31 | $5.31 | $5.31 | 8,722,810 |
| 2019-01-04 | $5.43 | $5.47 | $5.25 | $5.42 | $5.42 | 4,475,910 |
| 2019-01-03 | $5.40 | $5.53 | $5.32 | $5.48 | $5.48 | 8,121,930 |
| 2019-01-02 | $5.42 | $5.42 | $5.25 | $5.39 | $5.39 | 3,081,380 |
| 2019-01-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-12-31 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-12-28 | $5.35 | $5.45 | $5.22 | $5.37 | $5.37 | 5,201,900 |
| 2018-12-27 | $5.29 | $5.42 | $5.23 | $5.30 | $5.30 | 9,047,830 |
| 2018-12-26 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2018-12-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2018-12-24 | $5.30 | $5.30 | $5.21 | $5.23 | $5.23 | 2,131,300 |
| 2018-12-21 | $5.28 | $5.36 | $5.21 | $5.27 | $5.27 | 3,035,900 |
| 2018-12-20 | $5.24 | $5.35 | $5.11 | $5.29 | $5.29 | 4,409,800 |
| 2018-12-19 | $5.34 | $5.54 | $5.26 | $5.26 | $5.26 | 4,979,250 |
| 2018-12-18 | $5.30 | $5.41 | $5.19 | $5.35 | $5.35 | 6,346,050 |
| 2018-12-17 | $5.19 | $5.40 | $5.15 | $5.37 | $5.37 | 8,126,750 |
| 2018-12-14 | $5.14 | $5.45 | $5.11 | $5.19 | $5.19 | 8,765,100 |
| 2018-12-13 | $5.08 | $5.15 | $5.00 | $5.13 | $5.13 | 3,724,200 |
| 2018-12-12 | $5.12 | $5.13 | $5.05 | $5.06 | $5.06 | 3,008,380 |
| 2018-12-11 | $5.10 | $5.13 | $5.08 | $5.12 | $5.12 | 3,554,030 |
| 2018-12-10 | $5.08 | $5.17 | $5.07 | $5.10 | $5.10 | 2,365,490 |
| 2018-12-07 | $5.13 | $5.15 | $5.09 | $5.11 | $5.11 | 1,801,380 |
| 2018-12-06 | $5.17 | $5.19 | $5.10 | $5.10 | $5.10 | 3,354,770 |
| 2018-12-05 | $5.16 | $5.25 | $5.13 | $5.20 | $5.20 | 3,614,680 |
| 2018-12-04 | $5.26 | $5.30 | $5.19 | $5.26 | $5.26 | 4,129,400 |
| 2018-12-03 | $5.23 | $5.36 | $5.17 | $5.27 | $5.27 | 5,012,400 |
| 2018-11-30 | $5.10 | $5.18 | $5.05 | $5.13 | $5.13 | 5,240,560 |
| 2018-11-29 | $5.16 | $5.27 | $5.10 | $5.13 | $5.13 | 11,046,310 |
| 2018-11-28 | $5.08 | $5.16 | $5.06 | $5.14 | $5.14 | 5,342,700 |
| 2018-11-27 | $5.15 | $5.17 | $5.03 | $5.08 | $5.08 | 6,283,700 |
| 2018-11-26 | $5.08 | $5.27 | $5.07 | $5.10 | $5.10 | 4,136,190 |
| 2018-11-23 | $5.47 | $5.49 | $4.95 | $5.10 | $5.10 | 11,112,730 |
| 2018-11-22 | $5.47 | $5.58 | $5.42 | $5.49 | $5.49 | 10,834,000 |
| 2018-11-21 | $5.35 | $5.46 | $5.25 | $5.44 | $5.44 | 5,945,960 |
| 2018-11-20 | $5.42 | $5.49 | $5.36 | $5.40 | $5.40 | 6,980,930 |
| 2018-11-19 | $5.62 | $5.66 | $5.36 | $5.51 | $5.51 | 9,544,950 |
| 2018-11-16 | $5.51 | $5.69 | $5.39 | $5.54 | $5.54 | 12,268,780 |
| 2018-11-15 | $5.47 | $5.55 | $5.42 | $5.54 | $5.54 | 12,296,800 |
| 2018-11-14 | $5.40 | $5.69 | $5.29 | $5.59 | $5.59 | 16,483,180 |
| 2018-11-13 | $5.31 | $5.48 | $5.24 | $5.42 | $5.42 | 9,636,550 |
| 2018-11-12 | $5.10 | $5.31 | $5.10 | $5.31 | $5.31 | 7,091,530 |
| 2018-11-09 | $5.10 | $5.19 | $5.10 | $5.11 | $5.11 | 2,569,800 |
| 2018-11-08 | $5.15 | $5.19 | $5.09 | $5.14 | $5.14 | 3,088,400 |
| 2018-11-07 | $5.17 | $5.20 | $5.09 | $5.15 | $5.15 | 4,514,530 |
| 2018-11-06 | $5.30 | $5.34 | $5.05 | $5.16 | $5.16 | 5,398,600 |
| 2018-11-05 | $5.34 | $5.35 | $5.26 | $5.32 | $5.32 | 6,491,860 |
| 2018-11-02 | $5.35 | $5.47 | $5.26 | $5.38 | $5.38 | 9,079,970 |
| 2018-11-01 | $5.28 | $5.46 | $5.25 | $5.40 | $5.40 | 10,049,460 |
| 2018-10-31 | $5.28 | $5.34 | $5.27 | $5.27 | $5.27 | 4,519,600 |
| 2018-10-30 | $5.26 | $5.36 | $5.24 | $5.25 | $5.25 | 3,793,910 |
| 2018-10-29 | $5.26 | $5.33 | $5.23 | $5.26 | $5.26 | 1,469,810 |
| 2018-10-26 | $5.32 | $5.39 | $5.25 | $5.28 | $5.28 | 3,770,400 |
| 2018-10-25 | $5.22 | $5.38 | $5.15 | $5.33 | $5.33 | 5,330,870 |
| 2018-10-24 | $5.25 | $5.38 | $5.21 | $5.27 | $5.27 | 4,520,040 |
| 2018-10-23 | $5.33 | $5.55 | $5.29 | $5.29 | $5.29 | 7,082,280 |
| 2018-10-22 | $5.16 | $5.45 | $5.11 | $5.38 | $5.38 | 6,669,100 |
| 2018-10-19 | $5.05 | $5.33 | $5.04 | $5.17 | $5.17 | 6,844,000 |
| 2018-10-18 | $5.19 | $5.40 | $4.78 | $5.40 | $5.40 | 12,887,060 |
| 2018-10-17 | $4.63 | $5.03 | $4.58 | $4.99 | $4.99 | 15,810,790 |
| 2018-10-16 | $5.03 | $5.19 | $4.51 | $4.63 | $4.63 | 10,340,060 |
| 2018-10-15 | $5.27 | $5.35 | $4.96 | $5.01 | $5.01 | 2,686,700 |
| 2018-10-12 | $5.40 | $5.44 | $4.93 | $5.09 | $5.09 | 3,799,030 |
| 2018-10-11 | $5.35 | $5.47 | $5.33 | $5.47 | $5.47 | 7,118,910 |
| 2018-10-10 | $5.56 | $6.05 | $5.52 | $5.76 | $5.76 | 9,099,180 |
| 2018-10-09 | $5.66 | $5.66 | $5.48 | $5.50 | $5.50 | 2,491,200 |
| 2018-10-08 | $5.60 | $5.70 | $5.52 | $5.55 | $5.55 | 3,774,280 |
| 2018-10-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-10-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-10-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-10-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-10-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-09-28 | $5.75 | $5.85 | $5.69 | $5.78 | $5.78 | 3,371,580 |
| 2018-09-27 | $5.84 | $5.89 | $5.68 | $5.70 | $5.70 | 3,607,000 |
| 2018-09-26 | $5.93 | $5.96 | $5.84 | $5.88 | $5.88 | 4,236,390 |
| 2018-09-25 | $5.94 | $6.01 | $5.88 | $5.93 | $5.93 | 4,533,650 |
| 2018-09-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-09-21 | $5.96 | $6.05 | $5.84 | $5.99 | $5.99 | 7,755,960 |
| 2018-09-20 | $6.07 | $6.16 | $5.90 | $5.99 | $5.99 | 11,726,890 |
| 2018-09-19 | $5.57 | $6.06 | $5.46 | $6.06 | $6.06 | 10,351,130 |
| 2018-09-18 | $5.32 | $5.56 | $5.32 | $5.51 | $5.51 | 3,618,150 |
| 2018-09-17 | $5.52 | $5.67 | $5.35 | $5.36 | $5.36 | 5,147,700 |
| 2018-09-14 | $5.71 | $5.95 | $5.60 | $5.68 | $5.68 | 6,212,420 |
| 2018-09-13 | $5.56 | $5.99 | $5.49 | $5.72 | $5.72 | 6,674,530 |
| 2018-09-12 | $5.52 | $5.74 | $5.44 | $5.55 | $5.55 | 4,532,430 |
| 2018-09-11 | $5.42 | $5.65 | $5.36 | $5.52 | $5.52 | 5,317,400 |
| 2018-09-10 | $5.77 | $5.78 | $5.43 | $5.46 | $5.46 | 6,281,000 |
| 2018-09-07 | $5.87 | $6.07 | $5.71 | $5.75 | $5.75 | 12,659,460 |
| 2018-09-06 | $5.29 | $5.85 | $5.28 | $5.85 | $5.85 | 6,443,090 |
| 2018-09-05 | $5.32 | $5.49 | $5.26 | $5.32 | $5.32 | 4,802,820 |
| 2018-09-04 | $5.25 | $5.48 | $5.13 | $5.32 | $5.32 | 6,016,370 |
| 2018-09-03 | $5.53 | $5.56 | $5.07 | $5.37 | $5.37 | 14,174,930 |
| 2018-08-31 | $5.63 | $5.71 | $5.57 | $5.63 | $5.63 | 1,873,600 |
| 2018-08-30 | $5.86 | $5.86 | $5.56 | $5.63 | $5.63 | 2,941,860 |
| 2018-08-29 | $5.67 | $5.88 | $5.65 | $5.83 | $5.83 | 2,664,800 |
| 2018-08-28 | $5.97 | $5.97 | $5.74 | $5.78 | $5.78 | 3,311,140 |
| 2018-08-27 | $5.77 | $5.92 | $5.75 | $5.92 | $5.92 | 2,888,340 |
| 2018-08-24 | $5.82 | $5.89 | $5.73 | $5.75 | $5.75 | 2,572,510 |
| 2018-08-23 | $5.84 | $6.02 | $5.79 | $5.82 | $5.82 | 2,755,600 |
| 2018-08-22 | $6.00 | $6.07 | $5.86 | $5.86 | $5.86 | 2,218,410 |
| 2018-08-21 | $5.92 | $6.03 | $5.92 | $6.03 | $6.03 | 2,934,000 |
| 2018-08-20 | $6.09 | $6.09 | $5.79 | $5.93 | $5.93 | 2,685,100 |
| 2018-08-17 | $6.20 | $6.31 | $5.92 | $5.99 | $5.99 | 2,869,360 |
| 2018-08-16 | $6.00 | $6.19 | $5.73 | $6.03 | $6.03 | 3,738,100 |
| 2018-08-15 | $6.30 | $6.38 | $6.01 | $6.09 | $6.09 | 4,807,000 |
| 2018-08-14 | $6.27 | $6.45 | $6.22 | $6.33 | $6.33 | 6,055,400 |
| 2018-08-13 | $5.93 | $6.26 | $5.93 | $6.22 | $6.22 | 5,562,060 |
| 2018-08-10 | $6.09 | $6.60 | $6.02 | $6.33 | $6.33 | 9,064,720 |
| 2018-08-09 | $5.93 | $6.13 | $5.84 | $6.07 | $6.07 | 7,137,660 |
| 2018-08-08 | $6.03 | $6.14 | $5.91 | $5.96 | $5.96 | 12,688,880 |
| 2018-08-07 | $6.28 | $6.37 | $5.83 | $6.20 | $6.20 | 9,233,640 |
| 2018-08-06 | $6.24 | $6.50 | $6.21 | $6.29 | $6.29 | 9,910,660 |
| 2018-08-03 | $6.20 | $6.60 | $6.20 | $6.21 | $6.21 | 24,829,520 |
| 2018-08-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 2,946,200 |
| 2018-08-01 | $7.61 | $7.79 | $7.50 | $7.66 | $7.66 | 8,907,460 |
| 2018-07-31 | $7.97 | $8.06 | $7.49 | $7.65 | $7.65 | 16,151,500 |
| 2018-07-30 | $7.82 | $8.27 | $7.76 | $7.90 | $7.90 | 23,248,050 |
| 2018-07-27 | $7.71 | $8.19 | $7.54 | $8.01 | $8.01 | 27,178,580 |
| 2018-07-26 | $7.33 | $8.17 | $7.33 | $7.91 | $7.91 | 33,333,600 |
| 2018-07-25 | $7.30 | $7.60 | $7.22 | $7.43 | $7.43 | 14,789,230 |
| 2018-07-24 | $7.33 | $7.68 | $7.28 | $7.41 | $7.41 | 20,451,770 |
| 2018-07-23 | $7.34 | $7.51 | $7.11 | $7.35 | $7.35 | 25,240,120 |
| 2018-07-20 | $7.95 | $8.28 | $7.57 | $7.65 | $7.65 | 34,933,890 |
| 2018-07-19 | $7.72 | $8.75 | $7.63 | $8.17 | $8.17 | 51,177,660 |
| 2018-07-18 | $7.95 | $7.95 | $7.51 | $7.95 | $7.95 | 33,133,990 |
| 2018-07-17 | $6.57 | $7.23 | $6.57 | $7.23 | $7.23 | 15,084,660 |
| 2018-07-16 | $6.67 | $6.67 | $6.42 | $6.57 | $6.57 | 5,908,530 |
| 2018-07-13 | $6.95 | $6.96 | $6.54 | $6.68 | $6.68 | 11,361,410 |
| 2018-07-12 | $6.75 | $7.04 | $6.75 | $7.02 | $7.02 | 11,345,640 |
| 2018-07-11 | $7.01 | $7.12 | $6.53 | $6.85 | $6.85 | 14,338,300 |
| 2018-07-10 | $7.14 | $7.27 | $7.03 | $7.25 | $7.25 | 13,083,380 |
| 2018-07-09 | $7.11 | $7.30 | $6.88 | $7.26 | $7.26 | 17,446,440 |
| 2018-07-06 | $7.12 | $7.38 | $7.01 | $7.20 | $7.20 | 20,687,550 |
| 2018-07-05 | $6.90 | $7.29 | $6.80 | $6.89 | $6.89 | 14,598,950 |
| 2018-07-04 | $7.02 | $7.45 | $6.87 | $7.14 | $7.14 | 23,565,730 |
| 2018-07-03 | $6.95 | $7.25 | $6.73 | $7.09 | $7.09 | 26,188,200 |
| 2018-07-02 | $5.87 | $6.72 | $5.87 | $6.72 | $6.72 | 14,308,970 |
| 2018-06-29 | $5.81 | $6.19 | $5.81 | $6.11 | $6.11 | 6,980,500 |
| 2018-06-28 | $6.33 | $6.48 | $5.85 | $5.89 | $5.89 | 12,681,720 |
| 2018-06-27 | $6.95 | $7.08 | $6.50 | $6.50 | $6.50 | 10,006,710 |
| 2018-06-26 | $6.88 | $7.02 | $6.55 | $6.95 | $6.95 | 9,673,740 |
| 2018-06-25 | $7.46 | $7.53 | $7.08 | $7.09 | $7.09 | 11,297,790 |
| 2018-06-22 | $7.16 | $7.39 | $6.81 | $7.37 | $7.37 | 14,355,280 |
| 2018-06-21 | $7.33 | $7.58 | $7.21 | $7.27 | $7.27 | 19,968,090 |
| 2018-06-20 | $7.10 | $7.65 | $6.70 | $7.58 | $7.58 | 25,980,360 |
| 2018-06-19 | $6.68 | $7.16 | $6.51 | $7.08 | $7.08 | 18,996,370 |
| 2018-06-18 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2018-06-15 | $6.93 | $7.26 | $6.70 | $6.91 | $6.91 | 10,924,980 |
| 2018-06-14 | $6.83 | $7.24 | $6.75 | $6.78 | $6.78 | 14,271,150 |
| 2018-06-13 | $6.90 | $7.36 | $6.55 | $6.96 | $6.96 | 24,269,450 |
| 2018-06-12 | $6.20 | $6.90 | $6.09 | $6.90 | $6.90 | 22,112,720 |
| 2018-06-11 | $6.00 | $6.28 | $5.94 | $6.27 | $6.27 | 6,399,190 |
| 2018-06-08 | $6.28 | $6.28 | $5.94 | $6.04 | $6.04 | 8,686,000 |
| 2018-06-07 | $6.08 | $6.58 | $5.91 | $6.34 | $6.34 | 12,958,540 |
| 2018-06-06 | $6.29 | $6.29 | $5.92 | $6.05 | $6.05 | 13,272,650 |
| 2018-06-05 | $5.41 | $5.96 | $5.35 | $5.96 | $5.96 | 6,143,070 |
| 2018-06-04 | $5.71 | $5.76 | $5.41 | $5.42 | $5.42 | 5,980,260 |
| 2018-06-01 | $5.57 | $5.82 | $5.57 | $5.81 | $5.81 | 5,489,660 |
| 2018-05-31 | $5.64 | $5.75 | $5.63 | $5.67 | $5.67 | 6,231,080 |
| 2018-05-30 | $5.75 | $5.83 | $5.48 | $5.58 | $5.58 | 8,606,110 |
| 2018-05-29 | $6.30 | $6.46 | $5.84 | $5.87 | $5.87 | 15,674,020 |
| 2018-05-28 | $6.40 | $6.71 | $6.30 | $6.49 | $6.49 | 17,422,160 |
| 2018-05-25 | $6.66 | $7.55 | $6.50 | $6.92 | $6.92 | 21,905,640 |
| 2018-02-28 | $6.78 | $7.02 | $6.63 | $7.02 | $7.02 | 9,172,040 |
| 2018-02-27 | $6.00 | $6.38 | $5.94 | $6.38 | $6.38 | 8,326,600 |
| 2018-02-26 | $5.28 | $5.80 | $5.28 | $5.80 | $5.80 | 5,633,980 |
| 2018-02-23 | $5.23 | $5.33 | $5.16 | $5.27 | $5.27 | 2,573,990 |
| 2018-02-22 | $5.06 | $5.23 | $5.06 | $5.20 | $5.20 | 2,324,700 |
| 2018-02-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2018-02-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2018-02-19 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2018-02-16 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2018-02-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2018-02-14 | $5.09 | $5.18 | $5.00 | $5.12 | $5.12 | 2,924,200 |
| 2018-02-13 | $5.06 | $5.49 | $5.06 | $5.16 | $5.16 | 5,561,310 |
| 2018-02-12 | $5.04 | $5.11 | $4.95 | $5.07 | $5.07 | 3,390,600 |
| 2018-02-09 | $5.18 | $5.32 | $4.91 | $4.99 | $4.99 | 4,948,270 |
| 2018-02-08 | $5.24 | $5.46 | $5.18 | $5.33 | $5.33 | 3,750,630 |
| 2018-02-07 | $5.28 | $5.33 | $5.09 | $5.22 | $5.22 | 3,486,380 |
| 2018-02-06 | $5.28 | $5.97 | $5.16 | $5.17 | $5.17 | 5,006,360 |
| 2018-02-05 | $5.71 | $5.77 | $5.42 | $5.44 | $5.44 | 4,817,950 |
| 2018-02-02 | $5.81 | $6.03 | $5.56 | $5.81 | $5.81 | 3,807,090 |
| 2018-02-01 | $6.68 | $6.78 | $5.99 | $5.99 | $5.99 | 5,536,890 |
| 2018-01-31 | $6.81 | $6.86 | $6.64 | $6.66 | $6.66 | 4,016,770 |
| 2018-01-30 | $6.92 | $6.98 | $6.73 | $6.90 | $6.90 | 3,294,700 |
| 2018-01-29 | $7.09 | $7.09 | $6.82 | $6.90 | $6.90 | 3,182,760 |
| 2018-01-26 | $6.99 | $7.09 | $6.91 | $7.06 | $7.06 | 2,772,890 |
| 2018-01-25 | $7.05 | $7.20 | $6.95 | $6.98 | $6.98 | 3,200,760 |
| 2018-01-24 | $6.97 | $7.09 | $6.90 | $7.05 | $7.05 | 3,981,800 |
| 2018-01-23 | $6.96 | $7.08 | $6.88 | $6.93 | $6.93 | 2,239,920 |
| 2018-01-22 | $7.15 | $7.17 | $6.86 | $6.97 | $6.97 | 3,193,100 |
| 2018-01-19 | $7.12 | $7.16 | $7.03 | $7.10 | $7.10 | 2,784,600 |
| 2018-01-18 | $7.09 | $7.18 | $6.99 | $7.06 | $7.06 | 2,036,940 |
| 2018-01-17 | $6.94 | $7.11 | $6.81 | $7.05 | $7.05 | 2,853,500 |
| 2018-01-16 | $6.84 | $7.06 | $6.83 | $6.94 | $6.94 | 3,653,420 |
| 2018-01-15 | $7.13 | $7.13 | $6.80 | $6.84 | $6.84 | 2,980,100 |
| 2018-01-12 | $7.48 | $7.59 | $7.08 | $7.10 | $7.10 | 3,864,600 |
| 2018-01-11 | $7.52 | $7.52 | $7.37 | $7.44 | $7.44 | 2,405,720 |
| 2018-01-10 | $7.54 | $7.94 | $7.43 | $7.51 | $7.51 | 2,385,100 |
| 2018-01-09 | $7.44 | $7.64 | $7.34 | $7.51 | $7.51 | 3,347,200 |
| 2018-01-08 | $7.48 | $7.65 | $7.41 | $7.52 | $7.52 | 3,092,390 |
| 2018-01-05 | $7.44 | $7.71 | $7.31 | $7.58 | $7.58 | 5,654,180 |
| 2018-01-04 | $7.29 | $7.48 | $7.26 | $7.40 | $7.40 | 3,550,630 |
| 2018-01-03 | $7.39 | $7.48 | $7.26 | $7.35 | $7.35 | 3,946,730 |
| 2018-01-02 | $7.31 | $7.44 | $7.25 | $7.36 | $7.36 | 3,705,650 |
| 2018-01-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2017-12-29 | $6.88 | $7.49 | $6.80 | $7.43 | $7.43 | 7,148,590 |
| 2017-12-28 | $6.84 | $6.92 | $6.77 | $6.86 | $6.86 | 3,281,400 |
| 2017-12-27 | $6.74 | $6.94 | $6.71 | $6.83 | $6.83 | 3,613,750 |
| 2017-12-26 | $6.80 | $7.03 | $6.67 | $6.76 | $6.76 | 5,537,310 |
| 2017-12-25 | $7.46 | $7.46 | $6.97 | $6.97 | $6.97 | 9,480,390 |
| 2017-12-22 | $7.58 | $7.77 | $7.58 | $7.74 | $7.74 | 1,716,500 |
| 2017-12-21 | $7.74 | $7.80 | $7.55 | $7.69 | $7.69 | 3,174,190 |
| 2017-12-20 | $8.00 | $8.01 | $7.73 | $7.75 | $7.75 | 2,776,220 |
| 2017-12-19 | $7.94 | $8.00 | $7.85 | $7.99 | $7.99 | 1,726,610 |
| 2017-12-18 | $8.07 | $8.07 | $7.85 | $7.87 | $7.87 | 2,596,730 |
| 2017-12-15 | $7.93 | $8.13 | $7.93 | $8.02 | $8.02 | 2,522,130 |
| 2017-12-14 | $8.15 | $8.15 | $7.95 | $7.98 | $7.98 | 2,676,100 |
| 2017-12-13 | $8.07 | $8.27 | $8.05 | $8.14 | $8.14 | 2,150,000 |
| 2017-12-12 | $8.13 | $8.37 | $8.10 | $8.15 | $8.15 | 4,104,020 |
| 2017-12-11 | $8.03 | $8.22 | $8.03 | $8.11 | $8.11 | 3,366,190 |
| 2017-12-08 | $8.19 | $8.31 | $8.08 | $8.13 | $8.13 | 5,070,620 |
| 2017-12-07 | $7.75 | $8.30 | $7.74 | $8.30 | $8.30 | 7,033,230 |
| 2017-12-06 | $7.62 | $7.96 | $7.51 | $7.83 | $7.83 | 5,457,450 |
| 2017-12-05 | $7.92 | $7.99 | $7.51 | $7.58 | $7.58 | 5,783,520 |
| 2017-12-04 | $8.37 | $8.37 | $7.95 | $7.96 | $7.96 | 6,276,970 |
| 2017-12-01 | $8.43 | $8.60 | $8.37 | $8.39 | $8.39 | 5,593,540 |
| 2017-11-30 | $8.65 | $8.66 | $8.49 | $8.53 | $8.53 | 3,936,850 |
| 2017-11-29 | $8.88 | $8.92 | $8.50 | $8.65 | $8.65 | 4,070,720 |
| 2017-11-28 | $8.80 | $8.85 | $8.63 | $8.85 | $8.85 | 3,419,860 |
| 2017-11-27 | $8.86 | $8.95 | $8.67 | $8.71 | $8.71 | 3,682,000 |
| 2017-11-24 | $9.01 | $9.13 | $8.63 | $8.88 | $8.88 | 6,517,770 |
| 2017-11-23 | $8.97 | $9.34 | $8.94 | $9.07 | $9.07 | 6,016,470 |
| 2017-11-22 | $8.92 | $9.32 | $8.89 | $8.99 | $8.99 | 6,253,250 |
| 2017-11-21 | $9.56 | $9.62 | $9.03 | $9.11 | $9.11 | 6,377,740 |
| 2017-11-20 | $9.80 | $9.92 | $9.05 | $9.58 | $9.58 | 5,019,600 |
| 2017-11-17 | $10.41 | $10.47 | $9.54 | $9.94 | $9.94 | 11,036,500 |
| 2017-11-16 | $10.22 | $10.75 | $10.08 | $10.60 | $10.60 | 9,211,640 |
| 2017-11-15 | $10.20 | $10.48 | $10.20 | $10.26 | $10.26 | 9,365,360 |
| 2017-11-14 | $10.43 | $10.57 | $10.10 | $10.10 | $10.10 | 8,543,450 |
| 2017-11-13 | $10.87 | $10.92 | $10.20 | $10.37 | $10.37 | 13,162,110 |
| 2017-11-10 | $10.65 | $11.11 | $10.60 | $10.84 | $10.84 | 12,100,370 |
| 2017-11-09 | $11.10 | $11.12 | $10.74 | $10.90 | $10.90 | 10,235,590 |
| 2017-11-08 | $11.27 | $11.45 | $10.86 | $10.95 | $10.95 | 20,032,340 |
| 2017-11-07 | $10.19 | $11.15 | $10.02 | $11.15 | $11.15 | 22,725,840 |
| 2017-11-06 | $10.12 | $10.46 | $9.92 | $10.14 | $10.14 | 12,715,760 |
| 2017-11-03 | $10.46 | $11.10 | $10.19 | $10.36 | $10.36 | 19,784,190 |
| 2017-11-02 | $10.49 | $11.49 | $10.27 | $10.84 | $10.84 | 38,219,730 |
| 2017-11-01 | $9.35 | $10.51 | $9.28 | $10.51 | $10.51 | 32,027,320 |
| 2017-10-31 | $8.67 | $9.79 | $8.59 | $9.55 | $9.55 | 25,707,320 |
| 2017-10-10 | $8.66 | $9.54 | $8.62 | $9.54 | $9.54 | 20,341,250 |
| 2017-10-09 | $8.57 | $8.74 | $8.42 | $8.67 | $8.67 | 7,773,270 |
| 2017-10-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-10-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-10-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-10-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-10-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-09-29 | $8.75 | $8.75 | $8.43 | $8.50 | $8.50 | 8,085,790 |
| 2017-09-28 | $8.89 | $8.89 | $8.71 | $8.71 | $8.71 | 5,778,170 |
| 2017-09-27 | $8.95 | $8.95 | $8.85 | $8.88 | $8.88 | 3,461,900 |
| 2017-09-26 | $8.92 | $8.95 | $8.82 | $8.93 | $8.93 | 3,267,090 |
| 2017-09-25 | $8.99 | $9.07 | $8.88 | $8.90 | $8.90 | 4,345,970 |
| 2017-09-22 | $9.12 | $9.12 | $8.93 | $9.02 | $9.02 | 5,735,830 |
| 2017-09-21 | $9.32 | $9.34 | $9.16 | $9.18 | $9.18 | 6,689,720 |
| 2017-09-20 | $9.05 | $9.36 | $9.02 | $9.31 | $9.31 | 10,415,940 |
| 2017-09-19 | $9.00 | $9.12 | $8.96 | $9.05 | $9.05 | 6,667,160 |
| 2017-09-18 | $9.03 | $9.07 | $8.91 | $8.99 | $8.99 | 7,414,260 |
| 2017-09-15 | $9.19 | $9.21 | $9.00 | $9.06 | $9.06 | 7,779,780 |
| 2017-09-14 | $9.19 | $9.32 | $9.13 | $9.25 | $9.25 | 6,120,420 |
| 2017-09-13 | $9.24 | $9.27 | $9.10 | $9.18 | $9.18 | 7,028,860 |
| 2017-09-12 | $9.31 | $9.36 | $9.26 | $9.27 | $9.27 | 6,458,520 |
| 2017-09-11 | $9.30 | $9.34 | $9.21 | $9.33 | $9.33 | 6,793,730 |
| 2017-09-08 | $9.53 | $9.53 | $9.26 | $9.35 | $9.35 | 14,179,430 |
| 2017-09-07 | $9.53 | $9.69 | $9.53 | $9.60 | $9.60 | 10,083,200 |
| 2017-09-06 | $9.60 | $9.61 | $9.38 | $9.55 | $9.55 | 8,978,980 |
| 2017-09-05 | $9.41 | $9.63 | $9.38 | $9.63 | $9.63 | 12,340,910 |
| 2017-09-04 | $9.49 | $9.53 | $9.25 | $9.36 | $9.36 | 12,515,240 |
| 2017-09-01 | $9.65 | $9.66 | $9.50 | $9.52 | $9.52 | 12,912,790 |
| 2017-08-31 | $9.62 | $9.73 | $9.57 | $9.71 | $9.71 | 7,192,180 |
| 2017-08-30 | $9.79 | $9.85 | $9.59 | $9.67 | $9.67 | 8,719,170 |
| 2017-08-29 | $9.74 | $9.94 | $9.70 | $9.77 | $9.77 | 11,367,160 |
| 2017-08-28 | $9.51 | $9.81 | $9.46 | $9.76 | $9.76 | 15,444,270 |
| 2017-08-25 | $9.78 | $10.24 | $9.78 | $9.84 | $9.84 | 37,025,220 |
| 2017-08-24 | $11.12 | $11.35 | $10.80 | $10.87 | $10.87 | 9,214,040 |
| 2017-08-23 | $11.20 | $11.45 | $11.10 | $11.22 | $11.22 | 6,425,190 |
| 2017-08-22 | $11.43 | $11.43 | $11.11 | $11.22 | $11.22 | 4,736,420 |
| 2017-08-21 | $11.46 | $11.52 | $11.28 | $11.38 | $11.38 | 5,262,810 |
| 2017-08-18 | $11.35 | $11.58 | $11.28 | $11.46 | $11.46 | 6,871,610 |
| 2017-08-17 | $10.99 | $11.47 | $10.93 | $11.46 | $11.46 | 11,111,140 |
| 2017-08-16 | $11.02 | $11.13 | $10.86 | $11.05 | $11.05 | 6,086,530 |
| 2017-08-15 | $10.94 | $11.06 | $10.77 | $10.98 | $10.98 | 5,441,300 |
| 2017-08-14 | $10.49 | $11.35 | $10.41 | $10.90 | $10.90 | 12,749,910 |
| 2017-08-11 | $10.37 | $10.57 | $10.33 | $10.49 | $10.49 | 5,310,850 |
| 2017-08-10 | $10.60 | $10.68 | $10.31 | $10.33 | $10.33 | 5,713,020 |
| 2017-08-09 | $10.90 | $10.91 | $10.52 | $10.61 | $10.61 | 6,477,860 |
| 2017-08-08 | $10.80 | $10.97 | $10.71 | $10.92 | $10.92 | 3,335,850 |
| 2017-08-07 | $10.99 | $10.99 | $10.80 | $10.80 | $10.80 | 4,000,950 |
| 2017-08-04 | $11.17 | $11.23 | $10.82 | $10.94 | $10.94 | 4,066,830 |
| 2017-08-03 | $10.77 | $11.23 | $10.73 | $11.10 | $11.10 | 4,228,150 |
| 2017-08-02 | $11.34 | $11.35 | $10.79 | $10.85 | $10.85 | 5,285,800 |
| 2017-08-01 | $11.30 | $11.40 | $11.11 | $11.31 | $11.31 | 3,502,630 |
| 2017-07-31 | $11.40 | $11.46 | $11.10 | $11.24 | $11.24 | 3,904,750 |
| 2017-07-28 | $11.60 | $11.65 | $11.34 | $11.42 | $11.42 | 4,138,450 |
| 2017-07-27 | $11.64 | $11.88 | $11.00 | $11.77 | $11.77 | 6,697,080 |
| 2017-07-26 | $11.76 | $11.77 | $11.56 | $11.64 | $11.64 | 2,249,480 |
| 2017-07-25 | $11.78 | $11.82 | $11.65 | $11.68 | $11.68 | 2,831,440 |
| 2017-07-24 | $11.83 | $11.98 | $11.69 | $11.82 | $11.82 | 3,814,890 |
| 2017-07-21 | $11.61 | $11.94 | $11.61 | $11.88 | $11.88 | 3,082,840 |
| 2017-07-20 | $11.89 | $12.05 | $11.76 | $11.80 | $11.80 | 4,065,640 |
| 2017-07-19 | $11.85 | $12.19 | $11.72 | $11.83 | $11.83 | 6,104,530 |
| 2017-07-18 | $12.11 | $12.20 | $11.37 | $11.72 | $11.72 | 5,784,280 |
| 2017-07-17 | $11.80 | $12.82 | $11.52 | $12.05 | $12.05 | 13,100,170 |
| 2017-07-14 | $11.71 | $12.82 | $11.71 | $12.34 | $12.34 | 24,838,420 |
| 2017-07-13 | $14.35 | $14.38 | $12.95 | $12.95 | $12.95 | 9,131,200 |
| 2017-07-12 | $15.98 | $15.98 | $14.39 | $14.39 | $14.39 | 13,742,330 |
| 2017-07-11 | $15.65 | $16.09 | $15.58 | $15.99 | $15.99 | 9,107,870 |
| 2017-07-10 | $16.25 | $16.30 | $14.65 | $16.00 | $16.00 | 11,078,680 |
| 2017-07-07 | $16.10 | $16.43 | $16.00 | $16.25 | $16.25 | 4,342,070 |
| 2017-07-06 | $15.74 | $16.23 | $15.74 | $16.19 | $16.19 | 4,985,070 |
| 2017-07-05 | $15.53 | $15.84 | $15.46 | $15.74 | $15.74 | 4,619,300 |
| 2017-07-04 | $15.63 | $15.79 | $15.42 | $15.62 | $15.62 | 3,524,480 |
| 2017-07-03 | $15.17 | $15.86 | $15.09 | $15.68 | $15.68 | 5,354,110 |
| 2017-06-30 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-06-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-06-28 | $15.20 | $15.33 | $14.62 | $15.25 | $15.25 | 6,967,590 |
| 2017-06-27 | $15.08 | $15.36 | $14.88 | $15.14 | $15.14 | 5,565,240 |
| 2017-06-26 | $14.05 | $15.25 | $14.05 | $15.17 | $15.17 | 11,470,580 |
| 2017-06-23 | $14.08 | $14.10 | $13.59 | $14.08 | $14.08 | 5,118,630 |
| 2017-06-22 | $13.91 | $14.15 | $13.81 | $13.85 | $13.85 | 2,600,460 |
| 2017-06-21 | $13.75 | $14.15 | $13.68 | $14.04 | $14.04 | 4,609,480 |
| 2017-06-20 | $13.81 | $13.99 | $13.50 | $13.61 | $13.61 | 3,181,800 |
| 2017-06-19 | $13.78 | $14.15 | $13.63 | $13.81 | $13.81 | 3,340,490 |
| 2017-06-16 | $13.50 | $14.16 | $13.43 | $13.76 | $13.76 | 4,183,370 |
| 2017-06-15 | $13.42 | $13.65 | $13.28 | $13.60 | $13.60 | 4,158,550 |
| 2017-06-14 | $13.79 | $13.79 | $13.37 | $13.42 | $13.42 | 4,258,390 |
| 2017-06-13 | $13.29 | $13.92 | $13.12 | $13.56 | $13.56 | 5,703,930 |
| 2017-06-12 | $13.50 | $13.86 | $13.11 | $13.31 | $13.31 | 9,069,200 |
| 2017-06-09 | $12.20 | $13.55 | $12.20 | $13.55 | $13.55 | 10,554,080 |
| 2017-06-08 | $12.09 | $12.38 | $12.07 | $12.32 | $12.32 | 4,574,870 |
| 2017-06-07 | $12.00 | $12.41 | $11.96 | $12.17 | $12.17 | 7,109,400 |
| 2017-06-06 | $11.54 | $12.37 | $11.40 | $12.07 | $12.07 | 10,846,260 |
| 2017-06-05 | $10.90 | $11.64 | $10.72 | $11.55 | $11.55 | 6,928,250 |
| 2017-06-02 | $10.75 | $10.85 | $10.47 | $10.85 | $10.85 | 4,062,580 |
| 2017-06-01 | $10.65 | $10.94 | $10.55 | $10.73 | $10.73 | 5,794,580 |
| 2017-05-31 | $10.78 | $10.92 | $10.61 | $10.64 | $10.64 | 6,079,510 |
| 2017-05-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-05-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-05-26 | $10.45 | $10.75 | $10.35 | $10.60 | $10.60 | 6,163,190 |
| 2017-05-25 | $10.57 | $10.67 | $10.13 | $10.33 | $10.33 | 6,547,620 |
| 2017-05-24 | $10.64 | $10.76 | $10.22 | $10.50 | $10.50 | 6,626,000 |
| 2017-05-23 | $11.94 | $11.95 | $10.79 | $10.80 | $10.80 | 7,914,780 |
| 2017-05-22 | $12.08 | $12.12 | $11.87 | $11.99 | $11.99 | 3,356,940 |
| 2017-05-19 | $12.13 | $12.30 | $11.90 | $12.03 | $12.03 | 4,299,980 |
| 2017-05-18 | $11.86 | $12.61 | $11.84 | $12.23 | $12.23 | 8,523,120 |
| 2017-05-17 | $11.90 | $12.16 | $11.82 | $12.03 | $12.03 | 8,881,510 |
| 2017-05-16 | $12.70 | $12.70 | $11.61 | $12.20 | $12.20 | 16,693,720 |
| 2017-05-15 | $13.50 | $13.66 | $12.90 | $12.90 | $12.90 | 5,983,040 |
| 2017-05-12 | $13.91 | $14.05 | $13.57 | $13.59 | $13.59 | 2,631,170 |
| 2017-05-11 | $14.06 | $14.20 | $13.15 | $14.02 | $14.02 | 3,103,090 |
| 2017-05-10 | $14.00 | $14.30 | $13.95 | $14.05 | $14.05 | 2,454,510 |
| 2017-05-09 | $14.03 | $14.25 | $13.86 | $13.93 | $13.93 | 3,851,440 |
| 2017-05-08 | $13.91 | $14.37 | $13.91 | $14.05 | $14.05 | 3,163,870 |
| 2017-05-05 | $14.48 | $14.70 | $14.00 | $14.11 | $14.11 | 4,367,430 |
| 2017-05-04 | $14.01 | $14.57 | $14.01 | $14.48 | $14.48 | 5,808,960 |
| 2017-05-03 | $13.74 | $14.16 | $13.65 | $14.01 | $14.01 | 5,478,090 |
| 2017-05-02 | $14.09 | $14.28 | $13.56 | $13.66 | $13.66 | 6,029,300 |
| 2017-05-01 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2017-04-28 | $14.15 | $14.30 | $13.88 | $14.04 | $14.04 | 5,243,940 |
| 2017-04-27 | $13.48 | $14.43 | $13.28 | $14.23 | $14.23 | 5,824,620 |
| 2017-04-26 | $13.18 | $13.49 | $13.07 | $13.48 | $13.48 | 3,698,800 |
| 2017-04-25 | $13.36 | $13.63 | $12.90 | $13.20 | $13.20 | 4,498,150 |
| 2017-04-24 | $14.40 | $14.47 | $13.08 | $13.08 | $13.08 | 6,289,800 |
| 2017-04-21 | $15.70 | $15.70 | $14.51 | $14.53 | $14.53 | 9,193,260 |
| 2017-04-20 | $16.20 | $16.20 | $15.60 | $15.66 | $15.66 | 3,735,030 |
| 2017-04-19 | $16.00 | $16.25 | $15.66 | $16.20 | $16.20 | 2,502,270 |
| 2017-04-18 | $16.17 | $16.30 | $15.90 | $16.13 | $16.13 | 2,904,620 |
| 2017-04-17 | $15.85 | $16.46 | $15.85 | $16.19 | $16.19 | 8,790,550 |
| 2017-04-14 | $15.96 | $16.14 | $15.22 | $15.97 | $15.97 | 7,717,690 |
| 2017-04-13 | $15.66 | $16.48 | $15.65 | $15.88 | $15.88 | 7,052,130 |
| 2017-04-12 | $16.17 | $16.17 | $15.45 | $15.60 | $15.60 | 7,498,470 |
| 2017-04-11 | $16.37 | $16.70 | $16.00 | $16.18 | $16.18 | 5,819,690 |
| 2017-04-10 | $16.88 | $16.93 | $16.46 | $16.53 | $16.53 | 6,629,870 |
| 2017-04-07 | $17.14 | $17.75 | $16.31 | $17.32 | $17.32 | 10,472,740 |
| 2017-04-06 | $17.99 | $17.99 | $17.55 | $17.62 | $17.62 | 6,487,590 |
| 2017-04-05 | $17.81 | $18.19 | $17.50 | $18.07 | $18.07 | 4,239,490 |
| 2017-04-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2017-04-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2017-03-31 | $18.06 | $18.29 | $17.67 | $17.88 | $17.88 | 4,032,700 |
| 2017-03-30 | $18.10 | $18.42 | $17.54 | $18.29 | $18.29 | 6,326,310 |
| 2017-03-29 | $18.12 | $18.60 | $18.05 | $18.15 | $18.15 | 6,657,000 |
| 2017-03-28 | $17.44 | $18.29 | $17.39 | $18.20 | $18.20 | 10,332,720 |
| 2017-03-27 | $17.38 | $17.58 | $17.00 | $17.51 | $17.51 | 6,629,170 |
| 2017-03-24 | $17.51 | $17.72 | $17.28 | $17.38 | $17.38 | 5,499,050 |
| 2017-03-23 | $17.64 | $17.92 | $17.30 | $17.60 | $17.60 | 5,964,670 |
| 2017-03-22 | $18.06 | $18.13 | $17.41 | $17.58 | $17.58 | 8,745,660 |
| 2017-03-21 | $18.50 | $18.61 | $17.91 | $18.14 | $18.14 | 6,561,240 |
| 2017-03-20 | $18.46 | $18.64 | $18.32 | $18.47 | $18.47 | 5,707,340 |
| 2017-03-17 | $19.11 | $19.30 | $18.25 | $18.38 | $18.38 | 12,748,530 |
| 2017-03-16 | $19.42 | $20.04 | $18.88 | $19.00 | $19.00 | 12,766,990 |
| 2017-03-15 | $19.60 | $19.69 | $19.14 | $19.42 | $19.42 | 8,043,380 |
| 2017-03-14 | $19.62 | $19.91 | $19.10 | $19.48 | $19.48 | 11,828,520 |
| 2017-03-13 | $18.43 | $19.65 | $18.38 | $19.65 | $19.65 | 15,767,310 |
| 2017-03-10 | $18.91 | $19.18 | $18.18 | $18.28 | $18.28 | 8,484,500 |
| 2017-03-09 | $18.82 | $19.44 | $18.82 | $19.01 | $19.01 | 6,265,000 |
| 2017-03-08 | $19.11 | $19.15 | $18.73 | $18.85 | $18.85 | 3,142,970 |
| 2017-03-07 | $18.91 | $19.16 | $18.60 | $19.10 | $19.10 | 6,273,880 |
| 2017-03-06 | $18.08 | $19.01 | $18.08 | $18.91 | $18.91 | 9,227,160 |
| 2017-03-03 | $17.80 | $18.27 | $17.75 | $18.10 | $18.10 | 6,744,510 |
| 2017-03-02 | $18.19 | $18.39 | $17.81 | $17.90 | $17.90 | 4,853,780 |
| 2017-03-01 | $17.94 | $18.18 | $17.80 | $18.13 | $18.13 | 6,098,360 |
| 2017-02-28 | $17.91 | $18.18 | $17.62 | $17.84 | $17.84 | 4,103,280 |
| 2017-02-27 | $17.56 | $18.19 | $17.56 | $17.92 | $17.92 | 8,015,800 |
| 2017-02-24 | $17.72 | $17.72 | $17.43 | $17.65 | $17.65 | 3,600,120 |
| 2017-02-23 | $17.84 | $17.85 | $17.52 | $17.71 | $17.71 | 4,720,440 |
| 2017-02-22 | $17.05 | $17.95 | $17.03 | $17.84 | $17.84 | 8,462,250 |
| 2017-02-21 | $16.82 | $17.21 | $16.69 | $17.09 | $17.09 | 4,807,430 |
| 2017-02-20 | $16.65 | $16.85 | $16.39 | $16.82 | $16.82 | 3,152,320 |
| 2017-02-17 | $16.66 | $16.80 | $16.41 | $16.65 | $16.65 | 3,073,090 |
| 2017-02-16 | $16.47 | $16.89 | $16.29 | $16.82 | $16.82 | 2,263,230 |
| 2017-02-15 | $16.71 | $17.10 | $16.61 | $16.65 | $16.65 | 5,086,250 |
| 2017-02-14 | $16.66 | $16.66 | $16.26 | $16.60 | $16.60 | 3,459,950 |
| 2017-02-13 | $16.67 | $16.94 | $16.52 | $16.79 | $16.79 | 2,637,700 |
| 2017-02-10 | $16.60 | $16.76 | $16.36 | $16.50 | $16.50 | 2,386,130 |
| 2017-02-09 | $16.60 | $17.10 | $16.58 | $16.64 | $16.64 | 4,353,780 |
| 2017-02-08 | $16.00 | $16.74 | $15.85 | $16.60 | $16.60 | 4,114,950 |
| 2017-02-07 | $15.80 | $16.04 | $15.70 | $15.98 | $15.98 | 2,584,430 |
| 2017-02-06 | $15.65 | $15.87 | $15.55 | $15.87 | $15.87 | 2,573,080 |
| 2017-02-03 | $15.67 | $15.73 | $15.53 | $15.60 | $15.60 | 940,230 |
| 2017-02-02 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2017-02-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2017-01-31 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2017-01-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2017-01-27 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2017-01-26 | $15.55 | $15.71 | $15.50 | $15.67 | $15.67 | 1,150,610 |
| 2017-01-25 | $15.50 | $15.67 | $15.45 | $15.54 | $15.54 | 1,395,720 |
| 2017-01-24 | $15.68 | $15.95 | $15.51 | $15.51 | $15.51 | 2,545,980 |
| 2017-01-23 | $15.35 | $15.73 | $15.35 | $15.65 | $15.65 | 2,007,750 |
| 2017-01-20 | $15.20 | $15.65 | $15.14 | $15.54 | $15.54 | 2,485,560 |
| 2017-01-19 | $15.13 | $15.47 | $14.88 | $15.35 | $15.35 | 2,405,070 |
| 2017-01-18 | $15.10 | $15.38 | $15.03 | $15.18 | $15.18 | 1,656,440 |
| 2017-01-17 | $15.22 | $15.51 | $14.80 | $15.31 | $15.31 | 4,080,180 |
| 2017-01-16 | $16.00 | $16.18 | $14.45 | $15.25 | $15.25 | 3,955,980 |
| 2017-01-13 | $16.36 | $16.40 | $15.60 | $16.05 | $16.05 | 4,164,170 |
| 2017-01-12 | $16.81 | $16.94 | $16.26 | $16.33 | $16.33 | 2,757,600 |
| 2017-01-11 | $16.90 | $16.97 | $16.76 | $16.87 | $16.87 | 1,780,040 |
| 2017-01-10 | $17.23 | $17.28 | $16.82 | $16.83 | $16.83 | 4,653,780 |
| 2017-01-09 | $17.40 | $17.49 | $17.01 | $17.23 | $17.23 | 3,552,520 |
| 2017-01-06 | $17.05 | $17.75 | $17.05 | $17.39 | $17.39 | 7,039,680 |
| 2017-01-05 | $17.17 | $17.30 | $17.03 | $17.12 | $17.12 | 2,578,500 |
| 2017-01-04 | $16.93 | $17.36 | $16.85 | $17.21 | $17.21 | 3,357,730 |
| 2017-01-03 | $16.63 | $17.05 | $16.30 | $17.02 | $17.02 | 3,408,340 |
| 2017-01-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2016-12-30 | $16.81 | $16.85 | $16.51 | $16.65 | $16.65 | 2,362,350 |
| 2016-12-29 | $16.92 | $16.93 | $16.65 | $16.84 | $16.84 | 1,609,800 |
| 2016-12-28 | $16.99 | $17.15 | $16.77 | $16.79 | $16.79 | 1,778,630 |
| 2016-12-27 | $16.66 | $17.13 | $16.63 | $16.96 | $16.96 | 3,415,860 |
| 2016-12-26 | $16.66 | $16.70 | $16.08 | $16.68 | $16.68 | 3,868,150 |
| 2016-12-23 | $17.00 | $17.07 | $16.58 | $16.65 | $16.65 | 2,614,430 |
| 2016-12-22 | $17.08 | $17.16 | $16.52 | $16.96 | $16.96 | 2,656,050 |
| 2016-12-21 | $17.18 | $17.38 | $17.03 | $17.17 | $17.17 | 3,284,530 |
| 2016-12-20 | $17.00 | $17.47 | $17.00 | $17.30 | $17.30 | 4,629,390 |
| 2016-12-19 | $17.30 | $17.30 | $16.76 | $16.92 | $16.92 | 2,662,500 |
| 2016-12-16 | $17.09 | $17.30 | $17.00 | $17.10 | $17.10 | 3,801,140 |
| 2016-12-15 | $16.75 | $17.10 | $16.60 | $16.94 | $16.94 | 3,142,300 |
| 2016-12-14 | $16.43 | $16.88 | $16.37 | $16.67 | $16.67 | 3,374,590 |
| 2016-12-13 | $16.02 | $16.56 | $16.02 | $16.45 | $16.45 | 3,792,270 |
| 2016-12-12 | $17.95 | $17.97 | $16.10 | $16.37 | $16.37 | 10,909,990 |
| 2016-12-09 | $17.92 | $18.03 | $17.70 | $17.89 | $17.89 | 3,890,120 |
| 2016-12-08 | $18.33 | $18.33 | $17.91 | $17.95 | $17.95 | 5,051,450 |
| 2016-12-07 | $18.00 | $18.44 | $18.00 | $18.24 | $18.24 | 5,704,160 |
| 2016-12-06 | $18.77 | $18.95 | $17.93 | $18.05 | $18.05 | 9,382,320 |
| 2016-12-05 | $19.30 | $19.50 | $18.56 | $18.85 | $18.85 | 7,247,140 |
| 2016-12-02 | $20.41 | $20.62 | $19.72 | $19.75 | $19.75 | 7,568,890 |
| 2016-12-01 | $20.71 | $20.80 | $20.40 | $20.64 | $20.64 | 6,583,400 |
| 2016-11-30 | $21.04 | $21.25 | $20.52 | $20.85 | $20.85 | 7,707,770 |
| 2016-11-29 | $20.91 | $21.79 | $20.55 | $21.07 | $21.07 | 14,271,290 |
| 2016-11-28 | $20.66 | $20.91 | $20.15 | $20.25 | $20.25 | 4,283,640 |
| 2016-11-25 | $20.14 | $20.80 | $20.01 | $20.66 | $20.66 | 5,383,870 |
| 2016-11-24 | $20.36 | $20.48 | $20.11 | $20.14 | $20.14 | 3,946,270 |
| 2016-11-23 | $20.89 | $21.11 | $20.35 | $20.36 | $20.36 | 5,447,950 |
| 2016-11-22 | $20.72 | $21.12 | $20.55 | $20.94 | $20.94 | 6,866,860 |
| 2016-11-21 | $19.70 | $20.93 | $19.70 | $20.79 | $20.79 | 12,622,860 |
| 2016-11-18 | $19.83 | $20.26 | $19.83 | $19.96 | $19.96 | 4,718,020 |
| 2016-11-17 | $20.00 | $20.28 | $19.83 | $19.95 | $19.95 | 4,608,950 |
| 2016-11-16 | $20.40 | $20.40 | $19.93 | $20.13 | $20.13 | 7,020,040 |
| 2016-11-15 | $21.15 | $21.38 | $19.83 | $20.39 | $20.39 | 16,877,150 |
| 2016-11-14 | $20.11 | $20.87 | $20.11 | $20.55 | $20.55 | 10,835,060 |
| 2016-11-11 | $20.00 | $20.65 | $19.99 | $20.34 | $20.34 | 9,754,030 |
| 2016-11-10 | $20.10 | $20.33 | $19.93 | $20.13 | $20.13 | 7,547,730 |
| 2016-11-09 | $20.17 | $20.58 | $19.50 | $19.99 | $19.99 | 10,806,320 |
| 2016-11-08 | $20.38 | $20.70 | $19.95 | $20.16 | $20.16 | 12,581,580 |
| 2016-11-07 | $20.00 | $20.80 | $19.51 | $20.50 | $20.50 | 24,694,020 |
| 2016-11-04 | $18.75 | $19.21 | $18.75 | $18.99 | $18.99 | 6,967,270 |
| 2016-11-03 | $18.69 | $18.98 | $18.55 | $18.75 | $18.75 | 4,155,930 |
| 2016-11-02 | $19.16 | $19.19 | $18.75 | $18.75 | $18.75 | 4,300,180 |
| 2016-11-01 | $18.98 | $19.15 | $18.82 | $19.08 | $19.08 | 4,699,690 |
| 2016-10-31 | $19.01 | $19.19 | $18.92 | $19.06 | $19.06 | 0 |
| 2016-10-28 | $19.36 | $19.44 | $19.20 | $19.29 | $19.29 | 3,272,120 |
| 2016-10-27 | $19.35 | $19.58 | $19.21 | $19.32 | $19.32 | 4,132,970 |
| 2016-10-26 | $19.47 | $19.80 | $19.30 | $19.52 | $19.52 | 4,667,920 |
| 2016-10-25 | $19.35 | $19.87 | $19.12 | $19.47 | $19.47 | 9,549,740 |
| 2016-10-24 | $19.18 | $19.44 | $18.93 | $19.30 | $19.30 | 6,936,500 |
| 2016-10-21 | $19.33 | $19.46 | $18.81 | $19.35 | $19.35 | 9,298,800 |
| 2016-10-20 | $18.38 | $19.88 | $18.38 | $19.56 | $19.56 | 13,819,350 |
| 2016-10-19 | $18.52 | $18.60 | $18.18 | $18.35 | $18.35 | 3,748,220 |
| 2016-10-18 | $18.00 | $18.59 | $18.00 | $18.52 | $18.52 | 4,590,320 |
| 2016-10-17 | $18.62 | $18.77 | $18.00 | $18.13 | $18.13 | 6,545,540 |
| 2016-10-14 | $18.67 | $18.94 | $18.47 | $18.60 | $18.60 | 3,952,100 |
| 2016-10-13 | $18.69 | $18.90 | $18.59 | $18.70 | $18.70 | 2,349,620 |
| 2016-10-12 | $19.08 | $19.08 | $18.59 | $18.69 | $18.69 | 3,315,260 |
| 2016-10-11 | $18.90 | $19.17 | $18.70 | $19.00 | $19.00 | 3,402,040 |
| 2016-10-10 | $18.75 | $18.99 | $18.71 | $18.90 | $18.90 | 2,970,310 |
| 2016-10-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-10-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-10-05 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-10-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-10-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-09-30 | $18.33 | $18.58 | $18.17 | $18.55 | $18.55 | 2,021,870 |
| 2016-09-29 | $18.39 | $18.39 | $18.11 | $18.30 | $18.30 | 2,210,230 |
| 2016-09-28 | $18.20 | $18.50 | $18.10 | $18.29 | $18.29 | 2,871,350 |
| 2016-09-27 | $18.17 | $18.40 | $17.88 | $18.37 | $18.37 | 3,511,850 |
| 2016-09-26 | $19.05 | $19.09 | $18.02 | $18.17 | $18.17 | 4,716,380 |
| 2016-09-23 | $19.00 | $19.30 | $18.91 | $18.97 | $18.97 | 2,458,420 |
| 2016-09-22 | $19.11 | $19.29 | $18.90 | $19.05 | $19.05 | 2,969,060 |
| 2016-09-21 | $19.04 | $19.15 | $18.95 | $18.98 | $18.98 | 2,488,760 |
| 2016-09-20 | $19.19 | $19.36 | $18.98 | $19.04 | $19.04 | 3,320,680 |
| 2016-09-19 | $18.68 | $19.33 | $18.68 | $19.19 | $19.19 | 4,458,040 |
| 2016-09-16 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2016-09-15 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2016-09-14 | $18.59 | $19.04 | $18.53 | $18.69 | $18.69 | 3,700,420 |
| 2016-09-13 | $19.01 | $19.19 | $18.75 | $18.88 | $18.88 | 4,423,020 |
| 2016-09-12 | $19.70 | $19.70 | $18.67 | $18.96 | $18.96 | 9,720,030 |
| 2016-09-09 | $19.91 | $20.28 | $19.89 | $19.92 | $19.92 | 8,792,310 |
| 2016-09-08 | $19.70 | $20.26 | $19.61 | $20.08 | $20.08 | 8,215,100 |
| 2016-09-07 | $20.20 | $20.78 | $19.80 | $19.89 | $19.89 | 19,098,510 |
| 2016-09-06 | $19.18 | $20.59 | $19.02 | $20.36 | $20.36 | 16,437,680 |
| 2016-09-05 | $19.89 | $19.96 | $19.19 | $19.34 | $19.34 | 10,422,700 |
| 2016-09-02 | $19.17 | $19.79 | $19.12 | $19.65 | $19.65 | 9,718,590 |
| 2016-09-01 | $18.95 | $19.48 | $18.89 | $19.27 | $19.27 | 7,600,960 |
| 2016-08-31 | $18.83 | $19.15 | $18.70 | $18.90 | $18.90 | 3,392,950 |
| 2016-08-30 | $19.08 | $19.17 | $18.72 | $18.86 | $18.86 | 5,935,090 |
| 2016-08-29 | $18.62 | $19.59 | $18.59 | $19.18 | $19.18 | 8,614,120 |
| 2016-08-26 | $18.50 | $19.05 | $18.50 | $18.59 | $18.59 | 6,885,430 |
| 2016-08-25 | $18.50 | $18.54 | $17.88 | $18.51 | $18.51 | 4,330,950 |
| 2016-08-24 | $18.54 | $18.83 | $18.45 | $18.61 | $18.61 | 3,424,870 |
| 2016-08-23 | $18.09 | $19.13 | $17.82 | $18.66 | $18.66 | 6,429,950 |
| 2016-08-22 | $18.42 | $18.68 | $17.93 | $17.93 | $17.93 | 2,785,330 |
| 2016-08-19 | $18.69 | $18.69 | $18.42 | $18.54 | $18.54 | 2,191,350 |
| 2016-08-18 | $18.84 | $18.84 | $18.43 | $18.66 | $18.66 | 3,953,700 |
| 2016-08-17 | $18.15 | $18.67 | $18.14 | $18.65 | $18.65 | 5,064,450 |
| 2016-08-16 | $18.17 | $18.38 | $18.10 | $18.13 | $18.13 | 3,081,220 |
| 2016-08-15 | $17.90 | $18.45 | $17.52 | $18.26 | $18.26 | 6,070,100 |
| 2016-08-12 | $17.50 | $17.74 | $17.45 | $17.74 | $17.74 | 2,582,610 |
| 2016-08-11 | $17.90 | $17.98 | $17.45 | $17.51 | $17.51 | 4,395,840 |
| 2016-08-10 | $18.34 | $18.38 | $17.90 | $17.98 | $17.98 | 2,833,070 |
| 2016-08-09 | $18.11 | $18.46 | $18.11 | $18.32 | $18.32 | 3,143,290 |
| 2016-08-08 | $18.18 | $18.28 | $18.04 | $18.20 | $18.20 | 2,635,720 |
| 2016-08-05 | $17.73 | $18.25 | $17.73 | $18.16 | $18.16 | 3,568,570 |
| 2016-08-04 | $17.81 | $17.98 | $17.60 | $17.91 | $17.91 | 2,545,950 |
| 2016-08-03 | $17.78 | $17.95 | $17.53 | $17.81 | $17.81 | 4,701,200 |
| 2016-08-02 | $17.50 | $17.75 | $17.31 | $17.63 | $17.63 | 3,799,470 |
| 2016-08-01 | $18.56 | $18.62 | $17.20 | $17.59 | $17.59 | 7,655,770 |
| 2016-07-29 | $18.70 | $18.82 | $18.40 | $18.57 | $18.57 | 3,302,720 |
| 2016-07-28 | $18.98 | $19.05 | $18.20 | $18.73 | $18.73 | 5,949,420 |
| 2016-07-27 | $19.85 | $20.15 | $18.40 | $18.80 | $18.80 | 12,596,260 |
| 2016-07-26 | $19.30 | $19.95 | $19.30 | $19.71 | $19.71 | 5,960,940 |
| 2016-07-25 | $19.20 | $19.55 | $18.95 | $19.46 | $19.46 | 7,281,570 |
| 2016-07-22 | $19.23 | $19.26 | $18.83 | $18.99 | $18.99 | 5,810,830 |
| 2016-07-21 | $18.62 | $19.65 | $18.62 | $19.32 | $19.32 | 11,614,090 |
| 2016-07-20 | $18.58 | $18.85 | $18.40 | $18.62 | $18.62 | 4,963,350 |
| 2016-07-19 | $18.31 | $18.70 | $18.10 | $18.53 | $18.53 | 5,853,810 |
| 2016-07-18 | $18.70 | $18.75 | $17.94 | $18.25 | $18.25 | 6,732,270 |
| 2016-07-15 | $19.20 | $19.27 | $18.50 | $18.66 | $18.66 | 10,956,630 |
| 2016-07-14 | $18.62 | $19.28 | $18.61 | $19.17 | $19.17 | 12,829,720 |
| 2016-07-13 | $18.13 | $18.94 | $18.03 | $18.68 | $18.68 | 11,363,700 |
| 2016-07-12 | $17.95 | $18.26 | $17.63 | $18.13 | $18.13 | 9,133,720 |
| 2016-07-11 | $17.98 | $18.48 | $17.85 | $17.91 | $17.91 | 6,847,320 |
| 2016-07-08 | $17.80 | $18.23 | $17.72 | $18.00 | $18.00 | 6,681,900 |
| 2016-07-07 | $18.25 | $18.30 | $17.74 | $17.86 | $17.86 | 7,257,670 |
| 2016-07-06 | $18.09 | $18.31 | $17.95 | $18.23 | $18.23 | 5,452,430 |
| 2016-07-05 | $17.70 | $18.45 | $17.27 | $18.18 | $18.18 | 11,729,370 |
| 2016-07-04 | $17.61 | $18.09 | $17.32 | $17.80 | $17.80 | 6,141,180 |
| 2016-07-01 | $18.04 | $18.06 | $17.45 | $17.52 | $17.52 | 8,487,840 |
| 2016-06-30 | $17.26 | $18.14 | $17.19 | $18.05 | $18.05 | 14,423,940 |
| 2016-06-29 | $17.73 | $17.73 | $17.15 | $17.26 | $17.26 | 8,154,950 |
| 2016-06-28 | $17.22 | $17.56 | $16.80 | $17.56 | $17.56 | 9,052,610 |
| 2016-06-27 | $16.91 | $17.30 | $16.50 | $17.29 | $17.29 | 10,769,980 |
| 2016-06-24 | $17.06 | $17.36 | $15.44 | $17.16 | $17.16 | 11,747,030 |
| 2016-06-23 | $17.15 | $17.43 | $16.79 | $17.15 | $17.15 | 5,623,920 |
| 2016-06-22 | $16.83 | $17.60 | $16.83 | $17.30 | $17.30 | 7,337,150 |
| 2016-06-21 | $17.22 | $17.76 | $16.70 | $16.83 | $16.83 | 8,488,920 |
| 2016-06-20 | $17.53 | $17.96 | $16.98 | $17.07 | $17.07 | 10,705,040 |
| 2016-06-17 | $17.46 | $17.60 | $17.23 | $17.59 | $17.59 | 8,775,430 |
| 2016-06-16 | $17.77 | $17.86 | $17.37 | $17.39 | $17.39 | 8,676,890 |
| 2016-06-15 | $17.05 | $18.14 | $16.81 | $17.94 | $17.94 | 14,496,020 |
| 2016-06-14 | $15.87 | $17.24 | $15.60 | $17.10 | $17.10 | 9,317,370 |
| 2016-06-13 | $16.71 | $16.99 | $15.60 | $15.67 | $15.67 | 9,091,950 |
| 2016-06-10 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2016-06-09 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2016-06-08 | $17.08 | $17.50 | $16.87 | $17.11 | $17.11 | 10,375,980 |
| 2016-06-07 | $17.10 | $17.35 | $16.67 | $17.01 | $17.01 | 7,466,720 |
| 2016-06-06 | $16.79 | $17.26 | $16.46 | $17.21 | $17.21 | 12,146,230 |
| 2016-06-03 | $17.12 | $17.58 | $16.46 | $16.82 | $16.82 | 14,517,660 |
| 2016-06-02 | $16.67 | $17.58 | $16.67 | $16.84 | $16.84 | 12,088,490 |
| 2016-06-01 | $16.19 | $17.13 | $16.05 | $16.67 | $16.67 | 14,930,740 |
| 2016-05-31 | $15.24 | $16.34 | $15.24 | $16.16 | $16.16 | 11,652,390 |
| 2016-05-30 | $15.60 | $15.61 | $15.19 | $15.20 | $15.20 | 5,936,360 |
| 2016-05-27 | $15.39 | $15.95 | $15.22 | $15.76 | $15.76 | 8,149,120 |
| 2016-05-26 | $15.05 | $15.57 | $15.02 | $15.55 | $15.55 | 9,747,430 |
| 2016-05-25 | $15.15 | $15.26 | $14.86 | $15.19 | $15.19 | 5,503,020 |
| 2016-05-24 | $14.65 | $15.33 | $14.61 | $15.16 | $15.16 | 8,513,370 |
| 2016-05-23 | $14.30 | $15.08 | $14.26 | $14.80 | $14.80 | 6,327,470 |
| 2016-05-20 | $14.00 | $14.25 | $13.95 | $14.23 | $14.23 | 2,955,570 |
| 2016-05-19 | $14.22 | $14.66 | $14.11 | $14.18 | $14.18 | 4,231,540 |
| 2016-05-18 | $14.68 | $14.68 | $13.90 | $14.37 | $14.37 | 4,390,060 |
| 2016-05-17 | $14.56 | $15.02 | $14.51 | $14.69 | $14.69 | 5,040,740 |
| 2016-05-16 | $14.40 | $14.70 | $14.02 | $14.55 | $14.55 | 3,654,430 |
| 2016-05-13 | $14.42 | $14.58 | $14.17 | $14.38 | $14.32 | 4,146,410 |
| 2016-05-12 | $14.05 | $14.36 | $13.71 | $14.23 | $14.17 | 4,127,290 |
| 2016-05-11 | $14.73 | $14.95 | $14.02 | $14.31 | $14.25 | 9,289,550 |
| 2016-05-10 | $15.26 | $15.64 | $14.50 | $14.75 | $14.69 | 8,277,980 |
| 2016-05-09 | $15.30 | $15.78 | $15.02 | $15.43 | $15.37 | 9,986,520 |
| 2016-05-06 | $15.98 | $16.55 | $15.64 | $15.64 | $15.58 | 14,966,190 |
| 2016-05-05 | $15.66 | $16.09 | $15.62 | $15.88 | $15.81 | 6,070,740 |
| 2016-05-04 | $15.50 | $16.38 | $15.41 | $15.90 | $15.83 | 10,704,480 |
| 2016-05-03 | $14.98 | $15.64 | $14.87 | $15.53 | $15.47 | 5,686,500 |
| 2016-05-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.85 | 0 |
| 2016-04-29 | $14.75 | $15.22 | $14.75 | $14.91 | $14.85 | 4,521,290 |
| 2016-04-28 | $15.15 | $15.18 | $14.70 | $14.95 | $14.89 | 5,865,100 |
| 2016-04-27 | $14.96 | $15.43 | $14.82 | $15.15 | $15.09 | 8,866,940 |
| 2016-04-26 | $14.15 | $15.35 | $14.15 | $14.99 | $14.93 | 10,074,820 |
| 2016-04-25 | $14.66 | $14.66 | $13.93 | $14.31 | $14.25 | 6,181,970 |
| 2016-04-22 | $14.13 | $14.75 | $14.10 | $14.67 | $14.61 | 7,915,180 |
| 2016-04-21 | $14.87 | $15.00 | $14.18 | $14.21 | $14.15 | 11,172,260 |
| 2016-04-20 | $16.57 | $16.74 | $14.90 | $14.91 | $14.85 | 19,739,730 |
| 2016-04-19 | $16.68 | $17.02 | $16.34 | $16.56 | $16.49 | 10,640,790 |
| 2016-04-18 | $16.04 | $17.26 | $15.90 | $16.82 | $16.75 | 23,123,490 |
| 2016-04-15 | $16.19 | $16.36 | $16.00 | $16.25 | $16.18 | 15,699,670 |
| 2016-04-14 | $16.42 | $16.47 | $15.75 | $16.16 | $16.09 | 22,869,280 |
| 2016-04-13 | $14.80 | $16.19 | $14.75 | $16.19 | $16.12 | 27,230,080 |
| 2016-04-12 | $14.90 | $15.15 | $14.57 | $14.72 | $14.66 | 7,765,590 |
| 2016-04-11 | $14.60 | $15.10 | $14.57 | $14.88 | $14.82 | 8,920,640 |
| 2016-04-08 | $14.80 | $14.80 | $14.37 | $14.56 | $14.50 | 7,461,870 |
| 2016-04-07 | $15.00 | $15.30 | $14.95 | $14.96 | $14.90 | 15,654,560 |
| 2016-04-06 | $14.65 | $14.98 | $14.51 | $14.93 | $14.87 | 11,788,530 |
| 2016-04-05 | $14.22 | $14.66 | $14.07 | $14.62 | $14.56 | 8,573,550 |
| 2016-04-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.11 | 0 |
| 2016-04-01 | $14.42 | $14.42 | $13.91 | $14.17 | $14.11 | 5,933,500 |
| 2016-03-31 | $14.38 | $14.76 | $14.30 | $14.43 | $14.37 | 8,634,310 |
| 2016-03-30 | $14.08 | $14.41 | $13.93 | $14.38 | $14.32 | 11,302,500 |
| 2016-03-29 | $14.75 | $14.85 | $13.81 | $13.94 | $13.88 | 9,222,110 |
| 2016-03-28 | $14.88 | $15.14 | $14.68 | $14.70 | $14.64 | 12,119,020 |
| 2016-03-25 | $14.88 | $15.01 | $14.71 | $14.88 | $14.82 | 6,491,410 |
| 2016-03-24 | $15.00 | $15.40 | $14.78 | $14.94 | $14.88 | 10,700,910 |
| 2016-03-23 | $15.05 | $15.38 | $14.98 | $15.22 | $15.16 | 11,592,180 |
| 2016-03-22 | $14.99 | $15.65 | $14.78 | $15.41 | $15.35 | 14,083,130 |
| 2016-03-21 | $15.14 | $15.60 | $14.83 | $15.22 | $15.16 | 17,877,570 |
| 2016-03-18 | $14.43 | $15.18 | $14.35 | $14.92 | $14.86 | 13,246,160 |
| 2016-03-17 | $13.93 | $14.41 | $13.61 | $14.35 | $14.29 | 8,824,740 |
| 2016-03-16 | $14.54 | $14.55 | $13.70 | $13.76 | $13.70 | 4,876,750 |
| 2016-03-15 | $14.10 | $14.45 | $14.03 | $14.07 | $14.01 | 5,830,640 |
| 2016-03-14 | $13.76 | $14.30 | $13.63 | $14.08 | $14.02 | 6,006,800 |
| 2016-03-11 | $13.65 | $13.70 | $13.30 | $13.44 | $13.38 | 2,994,590 |
| 2016-03-10 | $13.97 | $14.29 | $13.60 | $13.65 | $13.59 | 3,904,430 |
| 2016-03-09 | $13.80 | $14.42 | $13.80 | $13.97 | $13.91 | 4,718,360 |
| 2016-03-08 | $14.15 | $14.49 | $13.28 | $14.38 | $14.32 | 6,309,230 |
| 2016-03-07 | $13.96 | $14.69 | $13.96 | $14.30 | $14.24 | 5,696,610 |
| 2016-03-04 | $14.80 | $15.08 | $13.62 | $13.80 | $13.74 | 9,548,210 |
| 2016-03-03 | $14.41 | $15.64 | $14.09 | $15.09 | $15.03 | 14,930,230 |
| 2016-03-02 | $13.30 | $14.42 | $13.28 | $14.22 | $14.16 | 9,607,760 |
| 2016-03-01 | $13.25 | $13.59 | $12.00 | $13.40 | $13.34 | 10,536,620 |
| 2016-02-29 | $14.68 | $14.72 | $13.23 | $13.23 | $13.18 | 7,890,390 |
| 2016-02-26 | $14.60 | $14.95 | $14.02 | $14.70 | $14.64 | 7,280,240 |
| 2016-02-25 | $16.00 | $16.06 | $14.48 | $14.48 | $14.42 | 10,046,590 |
| 2016-02-24 | $15.75 | $16.21 | $15.58 | $16.09 | $16.02 | 9,225,350 |
| 2016-02-23 | $15.88 | $16.05 | $15.52 | $15.74 | $15.68 | 6,572,810 |
| 2016-02-22 | $15.61 | $16.27 | $15.61 | $15.95 | $15.88 | 10,076,270 |
| 2016-02-19 | $15.40 | $15.65 | $15.18 | $15.37 | $15.31 | 7,356,230 |
| 2016-02-18 | $15.31 | $15.99 | $15.31 | $15.36 | $15.30 | 15,926,000 |
| 2016-02-17 | $14.70 | $15.45 | $14.50 | $15.40 | $15.34 | 12,041,050 |
| 2016-02-16 | $14.20 | $14.97 | $14.05 | $14.77 | $14.71 | 9,011,810 |
| 2016-02-15 | $13.88 | $14.30 | $13.20 | $14.18 | $14.12 | 5,461,430 |
| 2016-02-12 | $14.46 | $14.46 | $14.46 | $14.46 | $14.40 | 0 |
| 2016-02-11 | $14.46 | $14.46 | $14.46 | $14.46 | $14.40 | 0 |
| 2016-02-10 | $14.46 | $14.46 | $14.46 | $14.46 | $14.40 | 0 |
| 2016-02-09 | $14.46 | $14.46 | $14.46 | $14.46 | $14.40 | 0 |
| 2016-02-08 | $14.46 | $14.46 | $14.46 | $14.46 | $14.40 | 0 |
| 2016-02-05 | $14.29 | $14.53 | $14.29 | $14.46 | $14.40 | 6,244,980 |
| 2016-02-04 | $13.89 | $14.40 | $13.83 | $14.25 | $14.19 | 7,019,010 |
| 2016-02-03 | $13.70 | $13.96 | $13.56 | $13.82 | $13.76 | 6,301,290 |
| 2016-02-02 | $13.54 | $14.18 | $13.50 | $13.99 | $13.93 | 9,846,940 |
| 2016-02-01 | $13.38 | $13.80 | $13.11 | $13.54 | $13.48 | 7,544,750 |
| 2016-01-29 | $13.34 | $13.74 | $12.36 | $13.50 | $13.44 | 10,521,020 |
| 2016-01-28 | $14.30 | $14.58 | $13.34 | $13.34 | $13.29 | 9,969,580 |
| 2016-01-27 | $15.30 | $15.69 | $14.10 | $14.82 | $14.76 | 10,282,970 |
| 2016-01-26 | $17.92 | $17.95 | $15.66 | $15.66 | $15.60 | 8,562,670 |
| 2016-01-25 | $17.20 | $17.88 | $17.17 | $17.40 | $17.33 | 6,728,600 |
| 2016-01-22 | $17.00 | $17.85 | $16.89 | $17.18 | $17.11 | 16,606,080 |
| 2016-01-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.18 | 1,984,500 |
| 2016-01-20 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2016-01-19 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2016-01-18 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2016-01-15 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2016-01-14 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2016-01-13 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2016-01-12 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2016-01-11 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2016-01-08 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2016-01-07 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 0 |
| 2016-01-06 | $20.00 | $20.30 | $19.39 | $20.28 | $20.20 | 9,117,450 |
| 2016-01-05 | $18.30 | $20.50 | $18.30 | $20.00 | $19.92 | 11,577,720 |
| 2016-01-04 | $21.40 | $21.90 | $19.50 | $19.58 | $19.50 | 10,559,340 |
| 2016-01-01 | $21.57 | $21.57 | $21.57 | $21.57 | $21.48 | 0 |
| 2015-12-31 | $21.49 | $21.95 | $21.10 | $21.57 | $21.48 | 19,185,980 |
| 2015-12-30 | $20.33 | $21.38 | $20.33 | $21.25 | $21.16 | 12,250,740 |
| 2015-12-29 | $20.29 | $20.57 | $19.99 | $20.46 | $20.38 | 6,879,000 |
| 2015-12-28 | $20.84 | $21.04 | $20.33 | $20.33 | $20.25 | 9,430,570 |
| 2015-12-25 | $20.60 | $21.17 | $20.50 | $20.88 | $20.79 | 9,378,210 |
| 2015-12-24 | $20.39 | $20.60 | $20.03 | $20.53 | $20.45 | 7,583,200 |
| 2015-12-23 | $21.30 | $21.32 | $20.23 | $20.34 | $20.26 | 11,073,930 |
| 2015-12-22 | $20.91 | $21.28 | $20.83 | $21.16 | $21.07 | 9,293,960 |
| 2015-12-21 | $20.94 | $21.18 | $20.64 | $21.00 | $20.91 | 10,368,900 |
| 2015-12-18 | $21.20 | $21.48 | $20.65 | $20.90 | $20.81 | 13,406,010 |
| 2015-12-17 | $20.54 | $21.10 | $20.46 | $21.08 | $20.99 | 14,028,230 |
| 2015-12-16 | $20.35 | $20.76 | $20.30 | $20.51 | $20.43 | 9,664,780 |
| 2015-12-15 | $20.27 | $20.60 | $20.19 | $20.32 | $20.24 | 8,006,590 |
| 2015-12-14 | $19.66 | $20.37 | $19.58 | $20.30 | $20.22 | 7,543,340 |
| 2015-12-11 | $20.48 | $20.60 | $19.90 | $19.96 | $19.88 | 9,755,030 |
| 2015-12-10 | $20.67 | $21.08 | $20.32 | $20.46 | $20.38 | 11,271,350 |
| 2015-12-09 | $21.30 | $21.39 | $20.58 | $20.86 | $20.77 | 16,738,900 |
| 2015-12-08 | $23.05 | $23.40 | $21.80 | $21.92 | $21.83 | 22,520,190 |
| 2015-12-07 | $22.20 | $22.47 | $21.82 | $22.25 | $22.16 | 13,062,890 |
| 2015-12-04 | $21.82 | $22.35 | $21.45 | $21.69 | $21.60 | 15,187,250 |
| 2015-12-03 | $21.49 | $21.89 | $21.21 | $21.80 | $21.71 | 13,839,530 |
| 2015-12-02 | $22.30 | $22.80 | $20.70 | $21.48 | $21.39 | 20,319,930 |
| 2015-12-01 | $21.88 | $23.68 | $21.68 | $22.96 | $22.87 | 30,672,950 |
| 2015-11-30 | $21.12 | $21.85 | $19.78 | $21.85 | $21.76 | 18,604,320 |
| 2015-11-27 | $22.50 | $23.10 | $20.53 | $20.70 | $20.61 | 18,661,790 |
| 2015-11-26 | $23.92 | $24.05 | $22.72 | $22.81 | $22.72 | 19,711,020 |
| 2015-11-25 | $22.85 | $23.89 | $22.50 | $23.74 | $23.64 | 20,218,520 |
| 2015-11-24 | $22.61 | $22.96 | $22.32 | $22.96 | $22.87 | 12,794,590 |
| 2015-11-23 | $23.51 | $23.66 | $22.50 | $22.60 | $22.51 | 19,809,030 |
| 2015-11-20 | $23.56 | $24.18 | $23.30 | $23.70 | $23.60 | 21,941,060 |
| 2015-11-19 | $22.49 | $23.49 | $22.30 | $23.28 | $23.18 | 19,263,130 |
| 2015-11-18 | $23.48 | $23.85 | $22.41 | $22.54 | $22.45 | 21,553,560 |
| 2015-11-17 | $23.66 | $25.30 | $23.50 | $23.71 | $23.61 | 42,370,630 |
| 2015-11-16 | $21.66 | $23.08 | $21.50 | $23.07 | $22.98 | 21,244,610 |
| 2015-11-13 | $22.68 | $23.11 | $21.87 | $22.18 | $22.09 | 24,516,940 |
| 2015-11-12 | $22.70 | $23.94 | $22.18 | $23.10 | $23.01 | 36,274,020 |
| 2015-11-11 | $22.65 | $23.20 | $21.78 | $23.03 | $22.94 | 49,970,430 |
| 2015-11-10 | $20.55 | $22.25 | $20.55 | $22.25 | $22.16 | 24,753,370 |
| 2015-11-09 | $19.99 | $20.49 | $19.57 | $20.23 | $20.15 | 23,273,300 |
| 2015-11-06 | $19.97 | $20.50 | $19.68 | $20.32 | $20.24 | 19,484,580 |
| 2015-11-05 | $20.49 | $20.50 | $19.53 | $19.97 | $19.89 | 21,614,170 |
| 2015-11-04 | $19.07 | $20.35 | $19.07 | $20.17 | $20.09 | 18,372,240 |
| 2015-11-03 | $18.66 | $19.12 | $18.61 | $18.90 | $18.82 | 8,907,930 |
| 2015-11-02 | $18.70 | $19.37 | $18.37 | $18.85 | $18.77 | 11,846,620 |
| 2015-10-30 | $19.46 | $19.60 | $18.90 | $19.01 | $18.93 | 14,175,140 |
| 2015-10-29 | $19.93 | $20.15 | $19.33 | $19.61 | $19.53 | 13,670,000 |
| 2015-10-28 | $20.00 | $20.85 | $19.10 | $19.35 | $19.27 | 18,776,570 |
| 2015-10-27 | $20.00 | $20.75 | $19.09 | $20.40 | $20.32 | 26,284,850 |
| 2015-10-26 | $21.32 | $22.25 | $20.21 | $20.81 | $20.72 | 36,652,730 |
| 2015-10-23 | $19.08 | $20.99 | $19.08 | $20.87 | $20.78 | 35,196,440 |
| 2015-10-22 | $18.45 | $19.08 | $18.00 | $19.08 | $19.00 | 22,267,160 |
| 2015-10-21 | $19.66 | $20.29 | $17.70 | $18.16 | $18.09 | 34,903,450 |
| 2015-10-20 | $19.39 | $19.90 | $18.88 | $19.51 | $19.43 | 30,821,020 |
| 2015-10-19 | $17.99 | $19.90 | $17.90 | $19.65 | $19.57 | 47,312,510 |
| 2015-10-16 | $17.20 | $18.79 | $17.20 | $18.56 | $18.48 | 72,988,120 |
| 2015-10-15 | $18.86 | $18.86 | $18.86 | $18.86 | $18.78 | 1,205,300 |
| 2015-10-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.86 | 358,900 |
| 2015-10-13 | $46.55 | $46.55 | $46.55 | $46.55 | $23.18 | 0 |
| 2015-10-12 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-10-09 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-10-08 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-10-07 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-10-06 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-10-05 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-10-02 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-10-01 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-30 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-29 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-28 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-25 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-24 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-23 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-22 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-21 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-18 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-17 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-16 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-15 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-14 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-11 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-10 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-09 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-08 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-07 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-04 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
| 2015-09-03 | $46.55 | $46.55 | $46.55 | $46.55 | $11.59 | 0 |
Xiamen Savings Environmental Company Ltd (300056) News Headlines
Recent Xiamen Savings Environmental Company Ltd (300056) News
Similar Companies to Xiamen Savings Environmental Company Ltd (300056) 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 | -- | -- | -- |