Fujian Green Pine Company Ltd (300132) Exchange: SHE
Data as of July 17, 2025
$5.97 ($-0.04) -0.67%
Fujian Green Pine Company Ltd - Daily Information
Click for more stock information on Fujian Green Pine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.98 |
| Previous Close | $5.97 |
| High | $6.07 |
| Low | $5.96 |
| Adjusted Open | $5.98 |
| Previous Adjusted Close | $5.97 |
| Adjusted High | $6.07 |
| Adjusted Low | $5.96 |
About Fujian Green Pine Company Ltd (300132)
Fujian Green Pine Co., LTD is principally engaged in the research, development, manufacture and distribution of turpentine oil deep processed series products. The Company mainly provides synthetic camphor; synthetic camphor intermediates and byproducts, including isobornyl acetate, camphene, dipentene and sodium acetate; borneol; camphor sulfonic acid series products, including D-camphor sulfonic acid, L-camphor sulfonic acid and DL-camphor sulfonic acid, as well as uracil. The Company distributes its products in domestic and overseas markets. On September 6, 2011, the Company fully acquired a Zhangjiagang-based company.
Invest in Fujian Green Pine Company Ltd (300132)
Historical Stock Data for Fujian Green Pine Company Ltd (300132)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.98 | $6.07 | $5.96 | $5.97 | $5.97 | 16,314,000 |
| 2025-07-08 | $5.95 | $6.07 | $5.94 | $6.01 | $6.01 | 14,123,200 |
| 2025-07-07 | $5.96 | $5.96 | $5.91 | $5.95 | $5.95 | 8,296,800 |
| 2025-07-04 | $6.00 | $6.02 | $5.87 | $5.94 | $5.94 | 19,308,600 |
| 2025-07-03 | $6.04 | $6.09 | $6.00 | $6.01 | $6.01 | 19,249,000 |
| 2025-07-02 | $6.06 | $6.11 | $5.98 | $6.01 | $6.01 | 17,433,700 |
| 2025-07-01 | $5.97 | $6.16 | $5.96 | $6.10 | $6.10 | 30,278,370 |
| 2025-06-30 | $5.96 | $5.99 | $5.90 | $5.98 | $5.98 | 16,807,670 |
| 2025-06-27 | $5.94 | $6.03 | $5.88 | $5.96 | $5.96 | 20,212,500 |
| 2025-06-26 | $6.00 | $6.04 | $5.90 | $5.91 | $5.91 | 19,729,900 |
| 2025-06-25 | $6.09 | $6.09 | $5.90 | $6.00 | $6.00 | 25,502,430 |
| 2025-06-24 | $5.99 | $6.13 | $5.98 | $6.07 | $6.07 | 22,571,700 |
| 2025-06-23 | $5.83 | $6.00 | $5.83 | $5.99 | $5.99 | 16,298,300 |
| 2025-06-20 | $5.96 | $6.01 | $5.86 | $5.89 | $5.89 | 21,157,500 |
| 2025-06-19 | $6.15 | $6.19 | $5.87 | $6.00 | $6.00 | 40,869,000 |
| 2025-06-18 | $6.44 | $6.49 | $6.12 | $6.19 | $6.19 | 43,799,700 |
| 2025-06-17 | $6.70 | $6.84 | $6.47 | $6.54 | $6.54 | 42,396,000 |
| 2025-06-13 | $7.11 | $7.18 | $6.51 | $6.53 | $6.53 | 80,206,080 |
| 2025-06-12 | $6.85 | $7.56 | $6.82 | $7.17 | $7.17 | 104,685,640 |
| 2025-06-11 | $6.84 | $6.97 | $6.69 | $6.75 | $6.75 | 51,413,300 |
| 2025-06-10 | $6.44 | $7.08 | $6.40 | $6.86 | $6.86 | 95,715,570 |
| 2025-06-09 | $6.24 | $6.50 | $6.21 | $6.48 | $6.48 | 36,915,820 |
| 2025-06-06 | $6.45 | $6.45 | $6.20 | $6.24 | $6.24 | 29,969,900 |
| 2025-06-05 | $6.60 | $6.68 | $6.35 | $6.36 | $6.36 | 48,085,100 |
| 2025-06-04 | $6.38 | $6.73 | $6.25 | $6.64 | $6.64 | 70,516,110 |
| 2025-06-03 | $6.10 | $6.45 | $6.10 | $6.36 | $6.36 | 42,219,000 |
| 2025-05-30 | $6.45 | $6.49 | $6.14 | $6.16 | $6.16 | 37,379,930 |
| 2025-05-29 | $6.55 | $6.59 | $6.36 | $6.38 | $6.38 | 56,101,120 |
| 2025-05-28 | $6.38 | $7.01 | $6.26 | $6.66 | $6.66 | 82,381,010 |
| 2025-05-27 | $6.21 | $6.55 | $6.17 | $6.45 | $6.45 | 62,817,040 |
| 2025-05-26 | $6.06 | $6.34 | $5.80 | $6.31 | $6.31 | 49,431,560 |
| 2025-05-23 | $6.10 | $6.21 | $5.96 | $6.13 | $6.13 | 49,688,800 |
| 2025-05-22 | $6.33 | $6.65 | $6.03 | $6.13 | $6.13 | 72,791,140 |
| 2025-05-21 | $6.56 | $6.87 | $6.33 | $6.36 | $6.36 | 87,758,150 |
| 2025-05-20 | $6.76 | $7.36 | $6.46 | $6.56 | $6.56 | 122,493,550 |
| 2025-05-19 | $6.04 | $6.99 | $5.92 | $6.66 | $6.66 | 105,316,020 |
| 2025-05-16 | $6.25 | $6.25 | $5.85 | $5.93 | $5.93 | 100,029,580 |
| 2025-05-15 | $5.32 | $6.40 | $5.27 | $6.40 | $6.40 | 106,895,990 |
| 2025-05-14 | $5.32 | $5.38 | $5.31 | $5.33 | $5.33 | 8,437,500 |
| 2025-05-13 | $5.43 | $5.50 | $5.33 | $5.35 | $5.35 | 11,622,200 |
| 2025-05-12 | $5.55 | $5.55 | $5.36 | $5.40 | $5.40 | 14,044,300 |
| 2025-05-09 | $5.47 | $5.57 | $5.41 | $5.50 | $5.50 | 14,002,600 |
| 2025-05-08 | $5.43 | $5.52 | $5.39 | $5.49 | $5.49 | 9,543,400 |
| 2025-05-07 | $5.43 | $5.54 | $5.38 | $5.45 | $5.45 | 14,725,400 |
| 2025-05-06 | $5.36 | $5.47 | $5.34 | $5.37 | $5.37 | 13,158,200 |
| 2025-04-30 | $5.43 | $5.48 | $5.36 | $5.36 | $5.36 | 9,966,600 |
| 2025-04-29 | $5.38 | $5.53 | $5.27 | $5.41 | $5.41 | 11,422,700 |
| 2025-04-28 | $5.51 | $5.53 | $5.36 | $5.38 | $5.38 | 10,603,230 |
| 2025-04-25 | $5.59 | $5.66 | $5.53 | $5.55 | $5.55 | 7,326,100 |
| 2025-04-24 | $5.54 | $5.65 | $5.52 | $5.59 | $5.59 | 8,337,380 |
| 2025-04-23 | $5.59 | $5.63 | $5.52 | $5.56 | $5.56 | 8,196,200 |
| 2025-04-22 | $5.57 | $5.60 | $5.49 | $5.58 | $5.58 | 11,051,000 |
| 2025-04-21 | $5.40 | $5.62 | $5.40 | $5.58 | $5.58 | 14,742,930 |
| 2025-04-18 | $5.49 | $5.56 | $5.33 | $5.45 | $5.45 | 16,154,500 |
| 2025-04-17 | $5.23 | $5.61 | $5.23 | $5.54 | $5.54 | 20,047,150 |
| 2025-04-16 | $5.37 | $5.43 | $5.21 | $5.28 | $5.28 | 12,552,320 |
| 2025-04-15 | $5.23 | $5.58 | $5.10 | $5.42 | $5.42 | 23,030,630 |
| 2025-04-14 | $5.05 | $5.28 | $4.97 | $5.27 | $5.27 | 13,719,900 |
| 2025-04-11 | $4.95 | $5.08 | $4.94 | $4.96 | $4.96 | 7,932,100 |
| 2025-04-10 | $4.92 | $5.11 | $4.90 | $5.00 | $5.00 | 10,122,610 |
| 2025-04-09 | $4.70 | $4.88 | $4.47 | $4.84 | $4.84 | 13,880,870 |
| 2025-04-08 | $4.76 | $4.89 | $4.74 | $4.80 | $4.80 | 13,628,800 |
| 2025-04-07 | $5.27 | $5.27 | $4.58 | $4.67 | $4.67 | 28,718,900 |
| 2025-04-03 | $5.50 | $5.61 | $5.44 | $5.49 | $5.49 | 9,884,900 |
| 2025-04-02 | $5.47 | $5.63 | $5.38 | $5.50 | $5.50 | 13,072,800 |
| 2025-04-01 | $5.32 | $5.53 | $5.31 | $5.47 | $5.47 | 12,262,190 |
| 2025-03-31 | $5.41 | $5.45 | $5.23 | $5.29 | $5.29 | 10,443,600 |
| 2025-03-28 | $5.45 | $5.51 | $5.40 | $5.44 | $5.44 | 11,966,500 |
| 2025-03-27 | $5.50 | $5.63 | $5.44 | $5.48 | $5.48 | 12,942,230 |
| 2025-03-26 | $5.48 | $5.61 | $5.47 | $5.54 | $5.54 | 7,781,700 |
| 2025-03-25 | $5.49 | $5.60 | $5.43 | $5.51 | $5.51 | 7,097,780 |
| 2025-03-24 | $5.56 | $5.61 | $5.44 | $5.53 | $5.53 | 12,464,030 |
| 2025-03-21 | $5.57 | $5.70 | $5.51 | $5.56 | $5.56 | 9,704,100 |
| 2025-03-20 | $5.58 | $5.63 | $5.55 | $5.57 | $5.57 | 6,565,600 |
| 2025-03-19 | $5.62 | $5.71 | $5.58 | $5.60 | $5.60 | 7,069,710 |
| 2025-03-18 | $5.62 | $5.66 | $5.58 | $5.64 | $5.64 | 10,705,400 |
| 2025-03-17 | $5.82 | $5.87 | $5.62 | $5.64 | $5.64 | 16,845,800 |
| 2025-03-14 | $5.76 | $5.88 | $5.68 | $5.84 | $5.84 | 15,007,800 |
| 2025-03-13 | $5.76 | $5.82 | $5.61 | $5.79 | $5.79 | 16,812,490 |
| 2025-03-12 | $5.90 | $5.93 | $5.73 | $5.77 | $5.77 | 16,291,800 |
| 2025-03-11 | $5.43 | $6.00 | $5.41 | $5.85 | $5.85 | 38,142,000 |
| 2025-03-10 | $5.65 | $5.69 | $5.43 | $5.48 | $5.48 | 19,376,070 |
| 2025-03-07 | $5.64 | $5.69 | $5.56 | $5.67 | $5.67 | 14,380,150 |
| 2025-03-06 | $5.57 | $5.74 | $5.52 | $5.64 | $5.64 | 29,458,170 |
| 2025-03-05 | $5.30 | $5.65 | $5.20 | $5.60 | $5.60 | 36,456,500 |
| 2025-03-04 | $5.10 | $5.44 | $5.08 | $5.33 | $5.33 | 29,852,370 |
| 2025-03-03 | $5.00 | $5.30 | $4.99 | $5.15 | $5.15 | 17,122,400 |
| 2025-02-28 | $5.12 | $5.13 | $4.92 | $4.96 | $4.96 | 9,144,170 |
| 2025-02-27 | $5.17 | $5.21 | $5.04 | $5.14 | $5.14 | 8,598,000 |
| 2025-02-26 | $5.18 | $5.25 | $5.15 | $5.17 | $5.17 | 9,374,900 |
| 2025-02-25 | $5.14 | $5.24 | $5.11 | $5.15 | $5.15 | 6,885,310 |
| 2025-02-24 | $5.24 | $5.25 | $5.13 | $5.18 | $5.18 | 7,751,000 |
| 2025-02-20 | $5.21 | $5.28 | $5.19 | $5.26 | $5.26 | 6,873,800 |
| 2025-02-19 | $5.19 | $5.23 | $5.16 | $5.21 | $5.21 | 7,154,010 |
| 2025-02-18 | $5.24 | $5.29 | $5.16 | $5.18 | $5.18 | 9,474,900 |
| 2025-02-17 | $5.28 | $5.31 | $5.16 | $5.26 | $5.26 | 11,145,370 |
| 2025-02-14 | $5.19 | $5.29 | $5.19 | $5.22 | $5.22 | 6,778,280 |
| 2025-02-13 | $5.29 | $5.33 | $5.20 | $5.21 | $5.21 | 7,027,500 |
| 2025-02-12 | $5.33 | $5.34 | $5.23 | $5.30 | $5.30 | 10,475,900 |
| 2025-02-11 | $5.38 | $5.38 | $5.25 | $5.32 | $5.32 | 10,914,830 |
| 2025-02-10 | $5.11 | $5.43 | $5.06 | $5.38 | $5.38 | 22,037,800 |
| 2025-02-07 | $5.03 | $5.14 | $5.01 | $5.10 | $5.10 | 8,668,100 |
| 2025-02-06 | $4.95 | $5.03 | $4.93 | $5.01 | $5.01 | 6,331,710 |
| 2025-02-05 | $4.99 | $5.03 | $4.93 | $4.97 | $4.97 | 6,685,500 |
| 2025-01-27 | $5.02 | $5.14 | $4.97 | $4.97 | $4.97 | 9,109,110 |
| 2025-01-24 | $4.91 | $5.00 | $4.84 | $4.95 | $4.95 | 7,564,690 |
| 2025-01-23 | $4.91 | $5.04 | $4.86 | $4.87 | $4.87 | 8,222,180 |
| 2025-01-22 | $5.09 | $5.10 | $4.84 | $4.87 | $4.87 | 7,292,000 |
| 2025-01-21 | $5.00 | $5.05 | $4.84 | $4.91 | $4.91 | 9,763,800 |
| 2025-01-20 | $4.99 | $5.02 | $4.90 | $4.99 | $4.99 | 5,723,100 |
| 2025-01-17 | $4.90 | $5.01 | $4.85 | $4.96 | $4.96 | 6,566,400 |
| 2025-01-16 | $4.88 | $4.99 | $4.87 | $4.90 | $4.90 | 7,083,600 |
| 2025-01-15 | $4.84 | $4.97 | $4.83 | $4.90 | $4.90 | 8,675,800 |
| 2025-01-14 | $4.69 | $4.89 | $4.69 | $4.89 | $4.89 | 8,625,620 |
| 2025-01-13 | $4.55 | $4.71 | $4.45 | $4.70 | $4.70 | 8,154,600 |
| 2025-01-09 | $4.67 | $4.76 | $4.65 | $4.67 | $4.67 | 5,354,320 |
| 2025-01-08 | $4.77 | $4.82 | $4.59 | $4.71 | $4.71 | 8,708,000 |
| 2025-01-07 | $4.82 | $4.87 | $4.71 | $4.78 | $4.78 | 6,936,390 |
| 2025-01-06 | $4.70 | $4.88 | $4.47 | $4.78 | $4.78 | 10,249,500 |
| 2025-01-03 | $4.87 | $4.92 | $4.65 | $4.67 | $4.67 | 11,130,700 |
| 2025-01-02 | $4.90 | $5.04 | $4.81 | $4.85 | $4.85 | 9,395,310 |
| 2024-12-31 | $5.06 | $5.07 | $4.93 | $4.93 | $4.93 | 8,030,800 |
| 2024-12-30 | $5.15 | $5.18 | $4.92 | $5.04 | $5.04 | 14,423,000 |
| 2024-12-27 | $5.18 | $5.23 | $5.12 | $5.17 | $5.17 | 6,822,000 |
| 2024-12-26 | $5.18 | $5.25 | $5.14 | $5.18 | $5.18 | 8,542,900 |
| 2024-12-25 | $5.30 | $5.32 | $5.08 | $5.18 | $5.18 | 9,320,700 |
| 2024-12-24 | $5.32 | $5.38 | $5.22 | $5.30 | $5.30 | 8,067,900 |
| 2024-12-23 | $5.57 | $5.64 | $5.24 | $5.25 | $5.25 | 13,815,500 |
| 2024-12-20 | $5.47 | $5.69 | $5.44 | $5.58 | $5.58 | 13,517,100 |
| 2024-12-19 | $5.46 | $5.63 | $5.36 | $5.44 | $5.44 | 11,107,700 |
| 2024-12-18 | $5.56 | $5.60 | $5.38 | $5.49 | $5.49 | 10,898,400 |
| 2024-12-17 | $5.87 | $5.89 | $5.50 | $5.53 | $5.53 | 18,287,110 |
| 2024-12-16 | $5.82 | $6.10 | $5.80 | $5.88 | $5.88 | 18,087,520 |
| 2024-12-13 | $5.91 | $5.97 | $5.80 | $5.81 | $5.81 | 13,330,800 |
| 2024-12-12 | $5.80 | $6.00 | $5.75 | $5.94 | $5.94 | 19,661,000 |
| 2024-12-11 | $5.67 | $5.80 | $5.61 | $5.80 | $5.80 | 11,971,030 |
| 2024-12-10 | $5.72 | $5.85 | $5.62 | $5.68 | $5.68 | 21,277,700 |
| 2024-12-09 | $5.60 | $5.65 | $5.50 | $5.58 | $5.58 | 13,650,610 |
| 2024-12-06 | $5.36 | $5.69 | $5.36 | $5.59 | $5.59 | 20,010,300 |
| 2024-12-05 | $5.33 | $5.44 | $5.30 | $5.40 | $5.40 | 8,606,700 |
| 2024-12-04 | $5.43 | $5.59 | $5.31 | $5.34 | $5.34 | 14,426,900 |
| 2024-12-03 | $5.44 | $5.48 | $5.34 | $5.42 | $5.42 | 16,202,560 |
| 2024-12-02 | $5.19 | $5.59 | $5.16 | $5.43 | $5.43 | 24,313,900 |
| 2024-11-29 | $5.05 | $5.27 | $5.05 | $5.17 | $5.17 | 15,872,220 |
| 2024-11-28 | $5.00 | $5.12 | $4.97 | $5.07 | $5.07 | 10,344,200 |
| 2024-11-27 | $4.92 | $5.01 | $4.75 | $5.00 | $5.00 | 10,181,200 |
| 2024-11-26 | $4.97 | $5.01 | $4.88 | $4.91 | $4.91 | 6,063,600 |
| 2024-11-25 | $4.85 | $5.05 | $4.85 | $4.97 | $4.97 | 9,501,740 |
| 2024-11-22 | $5.02 | $5.07 | $4.85 | $4.85 | $4.85 | 9,613,900 |
| 2024-11-21 | $5.05 | $5.10 | $4.97 | $5.05 | $5.05 | 6,588,500 |
| 2024-11-20 | $4.92 | $5.06 | $4.90 | $5.05 | $5.05 | 8,666,470 |
| 2024-11-19 | $4.77 | $4.94 | $4.75 | $4.92 | $4.92 | 11,327,560 |
| 2024-11-18 | $4.99 | $5.06 | $4.73 | $4.77 | $4.77 | 13,922,660 |
| 2024-11-15 | $5.02 | $5.21 | $4.95 | $4.99 | $4.99 | 15,087,300 |
| 2024-11-14 | $5.17 | $5.18 | $5.00 | $5.02 | $5.02 | 10,358,400 |
| 2024-11-13 | $5.15 | $5.27 | $5.06 | $5.18 | $5.18 | 13,595,780 |
| 2024-11-12 | $5.25 | $5.36 | $5.09 | $5.19 | $5.19 | 18,179,200 |
| 2024-11-11 | $5.18 | $5.25 | $5.10 | $5.25 | $5.25 | 14,334,600 |
| 2024-11-07 | $5.18 | $5.29 | $5.10 | $5.27 | $5.27 | 14,016,300 |
| 2024-11-06 | $5.34 | $5.36 | $5.12 | $5.15 | $5.15 | 18,387,300 |
| 2024-11-05 | $5.19 | $5.42 | $5.19 | $5.34 | $5.34 | 19,037,890 |
| 2024-11-04 | $5.06 | $5.29 | $5.05 | $5.21 | $5.21 | 13,888,300 |
| 2024-11-01 | $5.19 | $5.28 | $4.98 | $5.12 | $5.12 | 17,793,540 |
| 2024-10-31 | $5.18 | $5.25 | $5.06 | $5.13 | $5.13 | 16,929,120 |
| 2024-10-30 | $5.01 | $5.31 | $4.99 | $5.20 | $5.20 | 25,171,340 |
| 2024-10-29 | $5.06 | $5.25 | $4.91 | $5.01 | $5.01 | 25,310,260 |
| 2024-10-28 | $4.78 | $5.01 | $4.75 | $5.00 | $5.00 | 13,983,540 |
| 2024-10-25 | $4.67 | $4.80 | $4.64 | $4.76 | $4.76 | 8,901,400 |
| 2024-10-24 | $4.63 | $4.70 | $4.61 | $4.66 | $4.66 | 9,173,040 |
| 2024-10-23 | $4.72 | $4.88 | $4.64 | $4.66 | $4.66 | 17,946,170 |
| 2024-10-22 | $4.53 | $4.75 | $4.46 | $4.75 | $4.75 | 20,244,080 |
| 2024-10-21 | $4.53 | $4.57 | $4.41 | $4.49 | $4.49 | 11,683,580 |
| 2024-10-18 | $4.44 | $4.61 | $4.39 | $4.52 | $4.52 | 10,608,360 |
| 2024-10-17 | $4.43 | $4.51 | $4.42 | $4.44 | $4.44 | 7,885,300 |
| 2024-10-16 | $4.41 | $4.53 | $4.37 | $4.42 | $4.42 | 8,505,200 |
| 2024-10-15 | $4.46 | $4.62 | $4.42 | $4.48 | $4.48 | 10,368,200 |
| 2024-10-14 | $4.38 | $4.53 | $4.35 | $4.49 | $4.49 | 10,177,000 |
| 2024-10-11 | $4.40 | $4.49 | $4.28 | $4.35 | $4.35 | 14,017,500 |
| 2024-10-10 | $4.50 | $4.62 | $4.38 | $4.45 | $4.45 | 15,823,220 |
| 2024-10-09 | $4.89 | $4.89 | $4.41 | $4.44 | $4.44 | 27,911,980 |
| 2024-10-08 | $5.35 | $5.50 | $4.81 | $5.05 | $5.05 | 42,409,130 |
| 2024-09-30 | $4.22 | $4.65 | $4.09 | $4.65 | $4.65 | 35,967,700 |
| 2024-09-27 | $3.86 | $4.13 | $3.85 | $4.09 | $4.09 | 18,269,450 |
| 2024-09-26 | $3.75 | $3.83 | $3.71 | $3.83 | $3.83 | 7,438,200 |
| 2024-09-25 | $3.70 | $3.86 | $3.68 | $3.74 | $3.74 | 8,597,700 |
| 2024-09-24 | $3.57 | $3.69 | $3.57 | $3.67 | $3.67 | 6,659,500 |
| 2024-09-23 | $3.62 | $3.67 | $3.54 | $3.55 | $3.55 | 4,146,300 |
| 2024-09-20 | $3.66 | $3.68 | $3.60 | $3.63 | $3.63 | 2,950,600 |
| 2024-09-19 | $3.55 | $3.68 | $3.53 | $3.67 | $3.67 | 5,746,000 |
| 2024-09-18 | $3.60 | $3.60 | $3.44 | $3.53 | $3.53 | 4,472,070 |
| 2024-09-13 | $3.64 | $3.66 | $3.56 | $3.57 | $3.57 | 3,315,470 |
| 2024-09-12 | $3.68 | $3.71 | $3.62 | $3.64 | $3.64 | 2,783,000 |
| 2024-09-11 | $3.67 | $3.70 | $3.64 | $3.66 | $3.66 | 3,642,100 |
| 2024-09-10 | $3.65 | $3.69 | $3.60 | $3.67 | $3.67 | 4,207,000 |
| 2024-09-09 | $3.65 | $3.73 | $3.61 | $3.67 | $3.67 | 4,269,500 |
| 2024-09-06 | $3.78 | $3.78 | $3.65 | $3.65 | $3.65 | 4,103,600 |
| 2024-09-05 | $3.67 | $3.79 | $3.65 | $3.77 | $3.77 | 4,598,300 |
| 2024-09-04 | $3.75 | $3.75 | $3.66 | $3.67 | $3.67 | 3,694,800 |
| 2024-09-03 | $3.73 | $3.78 | $3.70 | $3.72 | $3.72 | 4,051,570 |
| 2024-09-02 | $3.83 | $3.85 | $3.70 | $3.73 | $3.73 | 7,088,070 |
| 2024-08-30 | $3.79 | $3.85 | $3.66 | $3.82 | $3.82 | 12,637,500 |
| 2024-08-29 | $3.67 | $3.82 | $3.63 | $3.79 | $3.79 | 8,328,420 |
| 2024-08-28 | $3.57 | $3.71 | $3.55 | $3.68 | $3.68 | 3,880,400 |
| 2024-08-27 | $3.73 | $3.74 | $3.57 | $3.59 | $3.59 | 3,775,500 |
| 2024-08-26 | $3.63 | $3.72 | $3.61 | $3.69 | $3.69 | 5,211,360 |
| 2024-08-23 | $3.53 | $3.67 | $3.43 | $3.65 | $3.65 | 7,729,100 |
| 2024-08-22 | $3.58 | $3.60 | $3.50 | $3.51 | $3.51 | 4,200,500 |
| 2024-08-21 | $3.60 | $3.65 | $3.54 | $3.57 | $3.57 | 4,200,000 |
| 2024-08-20 | $3.72 | $3.76 | $3.60 | $3.61 | $3.61 | 6,663,200 |
| 2024-08-19 | $3.75 | $3.83 | $3.65 | $3.69 | $3.69 | 9,575,500 |
| 2024-08-16 | $3.66 | $3.97 | $3.65 | $3.75 | $3.75 | 14,041,250 |
| 2024-08-15 | $3.55 | $3.67 | $3.55 | $3.64 | $3.64 | 5,469,810 |
| 2024-08-14 | $3.55 | $3.59 | $3.52 | $3.54 | $3.54 | 2,816,600 |
| 2024-08-13 | $3.57 | $3.59 | $3.48 | $3.55 | $3.55 | 4,677,600 |
| 2024-08-12 | $3.61 | $3.61 | $3.51 | $3.56 | $3.56 | 4,462,620 |
| 2024-08-09 | $3.71 | $3.83 | $3.58 | $3.63 | $3.63 | 11,499,090 |
| 2024-08-08 | $3.58 | $3.85 | $3.56 | $3.82 | $3.82 | 13,275,800 |
| 2024-08-07 | $3.61 | $3.68 | $3.58 | $3.60 | $3.60 | 4,333,960 |
| 2024-08-06 | $3.65 | $3.67 | $3.59 | $3.63 | $3.63 | 8,330,960 |
| 2024-08-05 | $3.53 | $3.92 | $3.51 | $3.68 | $3.68 | 14,128,820 |
| 2024-08-02 | $3.54 | $3.61 | $3.52 | $3.54 | $3.54 | 3,001,500 |
| 2024-08-01 | $3.57 | $3.60 | $3.52 | $3.54 | $3.54 | 2,547,600 |
| 2024-07-31 | $3.40 | $3.57 | $3.39 | $3.56 | $3.56 | 4,062,500 |
| 2024-07-30 | $3.43 | $3.48 | $3.40 | $3.42 | $3.42 | 2,304,310 |
| 2024-07-29 | $3.37 | $3.47 | $3.34 | $3.44 | $3.44 | 3,605,500 |
| 2024-07-26 | $3.35 | $3.42 | $3.34 | $3.38 | $3.38 | 1,975,500 |
| 2024-07-25 | $3.34 | $3.40 | $3.30 | $3.35 | $3.35 | 2,596,880 |
| 2024-07-24 | $3.37 | $3.42 | $3.34 | $3.34 | $3.34 | 3,042,900 |
| 2024-07-23 | $3.44 | $3.51 | $3.38 | $3.38 | $3.38 | 3,123,900 |
| 2024-07-22 | $3.40 | $3.47 | $3.36 | $3.44 | $3.44 | 2,761,580 |
| 2024-07-19 | $3.34 | $3.44 | $3.28 | $3.39 | $3.39 | 4,235,080 |
| 2024-07-18 | $3.37 | $3.37 | $3.27 | $3.33 | $3.33 | 3,287,300 |
| 2024-07-17 | $3.42 | $3.45 | $3.36 | $3.37 | $3.37 | 2,290,800 |
| 2024-07-16 | $3.47 | $3.47 | $3.40 | $3.42 | $3.42 | 2,213,400 |
| 2024-07-15 | $3.53 | $3.56 | $3.43 | $3.44 | $3.44 | 2,926,270 |
| 2024-07-12 | $3.57 | $3.61 | $3.53 | $3.55 | $3.55 | 2,933,000 |
| 2024-07-11 | $3.44 | $3.61 | $3.44 | $3.59 | $3.59 | 4,700,130 |
| 2024-07-10 | $3.42 | $3.46 | $3.37 | $3.41 | $3.41 | 3,079,300 |
| 2024-07-09 | $3.37 | $3.44 | $3.31 | $3.43 | $3.43 | 3,943,300 |
| 2024-07-08 | $3.55 | $3.57 | $3.38 | $3.39 | $3.39 | 3,756,600 |
| 2024-07-05 | $3.44 | $3.52 | $3.38 | $3.50 | $3.50 | 2,711,100 |
| 2024-07-04 | $3.60 | $3.62 | $3.42 | $3.42 | $3.42 | 3,825,100 |
| 2024-07-03 | $3.59 | $3.64 | $3.55 | $3.60 | $3.60 | 3,236,400 |
| 2024-07-02 | $3.53 | $3.60 | $3.49 | $3.57 | $3.57 | 4,289,100 |
| 2024-07-01 | $3.47 | $3.52 | $3.42 | $3.52 | $3.52 | 3,835,700 |
| 2024-06-28 | $3.50 | $3.55 | $3.47 | $3.48 | $3.48 | 3,453,600 |
| 2024-06-27 | $3.53 | $3.63 | $3.49 | $3.49 | $3.49 | 4,992,800 |
| 2024-06-26 | $3.44 | $3.56 | $3.38 | $3.53 | $3.53 | 4,578,100 |
| 2024-06-25 | $3.37 | $3.47 | $3.35 | $3.43 | $3.43 | 4,606,200 |
| 2024-06-24 | $3.47 | $3.47 | $3.32 | $3.36 | $3.36 | 4,951,200 |
| 2024-06-21 | $3.50 | $3.54 | $3.41 | $3.47 | $3.47 | 3,154,100 |
| 2024-06-20 | $3.61 | $3.62 | $3.49 | $3.50 | $3.50 | 4,662,400 |
| 2024-06-19 | $3.61 | $3.65 | $3.53 | $3.57 | $3.57 | 4,430,700 |
| 2024-06-18 | $3.57 | $3.60 | $3.51 | $3.59 | $3.59 | 4,027,400 |
| 2024-06-17 | $3.60 | $3.61 | $3.51 | $3.52 | $3.52 | 5,532,230 |
| 2024-06-14 | $3.64 | $3.66 | $3.56 | $3.60 | $3.60 | 4,359,130 |
| 2024-06-13 | $3.72 | $3.73 | $3.63 | $3.64 | $3.64 | 3,944,100 |
| 2024-06-12 | $3.64 | $3.75 | $3.63 | $3.72 | $3.72 | 5,153,790 |
| 2024-06-11 | $3.73 | $3.73 | $3.61 | $3.66 | $3.66 | 4,968,130 |
| 2024-06-07 | $3.65 | $3.78 | $3.64 | $3.71 | $3.71 | 6,947,600 |
| 2024-06-06 | $3.79 | $3.84 | $3.50 | $3.59 | $3.59 | 10,901,000 |
| 2024-06-05 | $3.87 | $3.87 | $3.73 | $3.79 | $3.79 | 6,884,720 |
| 2024-06-04 | $4.02 | $4.02 | $3.75 | $3.85 | $3.85 | 8,443,920 |
| 2024-06-03 | $4.14 | $4.16 | $3.91 | $3.99 | $3.99 | 10,366,200 |
| 2024-05-31 | $4.18 | $4.20 | $4.12 | $4.15 | $4.15 | 3,838,600 |
| 2024-05-30 | $4.19 | $4.24 | $4.13 | $4.14 | $4.14 | 4,580,400 |
| 2024-05-29 | $4.14 | $4.21 | $4.12 | $4.19 | $4.19 | 5,608,810 |
| 2024-05-28 | $4.26 | $4.26 | $4.13 | $4.14 | $4.14 | 5,715,300 |
| 2024-05-27 | $4.17 | $4.29 | $4.13 | $4.28 | $4.28 | 7,723,200 |
| 2024-05-24 | $4.20 | $4.23 | $4.14 | $4.17 | $4.17 | 6,220,000 |
| 2024-05-23 | $4.22 | $4.28 | $4.17 | $4.20 | $4.20 | 9,988,410 |
| 2024-05-22 | $4.36 | $4.53 | $4.23 | $4.25 | $4.25 | 12,269,410 |
| 2024-05-21 | $4.36 | $4.40 | $4.27 | $4.27 | $4.27 | 8,506,520 |
| 2024-05-20 | $4.30 | $4.49 | $4.28 | $4.37 | $4.37 | 16,369,600 |
| 2024-05-17 | $4.24 | $4.36 | $4.22 | $4.30 | $4.30 | 10,606,100 |
| 2024-05-16 | $4.23 | $4.32 | $4.21 | $4.25 | $4.25 | 9,275,100 |
| 2024-05-15 | $4.28 | $4.34 | $4.18 | $4.20 | $4.20 | 15,118,900 |
| 2024-05-14 | $4.30 | $4.38 | $4.27 | $4.32 | $4.32 | 14,661,880 |
| 2024-05-13 | $4.43 | $4.56 | $4.26 | $4.32 | $4.32 | 28,814,010 |
| 2024-05-10 | $5.08 | $5.08 | $4.51 | $4.56 | $4.56 | 55,173,080 |
| 2024-05-09 | $4.31 | $5.09 | $4.25 | $5.09 | $5.09 | 33,468,510 |
| 2024-05-08 | $4.23 | $4.27 | $4.15 | $4.24 | $4.24 | 10,161,300 |
| 2024-05-07 | $4.23 | $4.25 | $4.14 | $4.23 | $4.23 | 9,418,620 |
| 2024-05-06 | $4.05 | $4.27 | $4.00 | $4.20 | $4.20 | 15,914,000 |
| 2024-04-30 | $3.91 | $4.18 | $3.87 | $4.04 | $4.04 | 13,455,290 |
| 2024-04-29 | $3.72 | $3.93 | $3.69 | $3.88 | $3.88 | 7,249,090 |
| 2024-04-26 | $3.63 | $3.77 | $3.55 | $3.73 | $3.73 | 9,640,190 |
| 2024-04-25 | $3.62 | $3.67 | $3.59 | $3.63 | $3.63 | 4,910,000 |
| 2024-04-24 | $3.64 | $3.68 | $3.58 | $3.63 | $3.63 | 4,767,700 |
| 2024-04-23 | $3.53 | $3.69 | $3.53 | $3.64 | $3.64 | 7,878,170 |
| 2024-04-22 | $3.47 | $3.60 | $3.30 | $3.53 | $3.53 | 9,444,110 |
| 2024-04-19 | $3.54 | $3.61 | $3.39 | $3.45 | $3.45 | 8,602,260 |
| 2024-04-18 | $3.67 | $3.70 | $3.50 | $3.57 | $3.57 | 9,009,860 |
| 2024-04-17 | $3.27 | $3.69 | $3.27 | $3.69 | $3.69 | 13,383,050 |
| 2024-04-16 | $3.50 | $3.52 | $3.21 | $3.23 | $3.23 | 12,742,600 |
| 2024-04-15 | $3.89 | $3.93 | $3.40 | $3.55 | $3.55 | 16,127,660 |
| 2024-04-12 | $3.98 | $4.07 | $3.93 | $3.93 | $3.93 | 5,873,700 |
| 2024-04-11 | $3.99 | $4.07 | $3.91 | $3.96 | $3.96 | 5,260,900 |
| 2024-04-10 | $4.11 | $4.11 | $3.97 | $3.98 | $3.98 | 8,176,700 |
| 2024-04-09 | $3.96 | $4.10 | $3.96 | $4.10 | $4.10 | 7,935,150 |
| 2024-04-08 | $4.09 | $4.10 | $3.96 | $3.97 | $3.97 | 8,092,800 |
| 2024-04-03 | $4.11 | $4.16 | $4.05 | $4.09 | $4.09 | 5,932,300 |
| 2024-04-02 | $4.11 | $4.15 | $4.07 | $4.12 | $4.12 | 6,521,910 |
| 2024-04-01 | $4.06 | $4.10 | $4.02 | $4.09 | $4.09 | 8,043,530 |
| 2024-03-29 | $3.98 | $4.02 | $3.93 | $4.00 | $4.00 | 4,560,820 |
| 2024-03-28 | $3.93 | $4.01 | $3.89 | $3.95 | $3.95 | 5,917,100 |
| 2024-03-27 | $4.03 | $4.06 | $3.89 | $3.89 | $3.89 | 8,596,660 |
| 2024-03-26 | $3.99 | $4.03 | $3.94 | $3.99 | $3.99 | 6,575,790 |
| 2024-03-25 | $4.08 | $4.11 | $3.95 | $3.97 | $3.97 | 6,677,000 |
| 2024-03-22 | $4.20 | $4.21 | $4.04 | $4.07 | $4.07 | 6,857,390 |
| 2024-03-21 | $4.18 | $4.22 | $4.11 | $4.19 | $4.19 | 7,489,570 |
| 2024-03-20 | $4.05 | $4.18 | $4.04 | $4.17 | $4.17 | 8,780,250 |
| 2024-03-19 | $4.03 | $4.12 | $4.02 | $4.06 | $4.06 | 6,612,070 |
| 2024-03-18 | $3.95 | $4.05 | $3.95 | $4.04 | $4.04 | 8,102,800 |
| 2024-03-15 | $3.91 | $3.95 | $3.87 | $3.94 | $3.94 | 6,207,780 |
| 2024-03-14 | $3.97 | $3.99 | $3.83 | $3.90 | $3.90 | 6,694,200 |
| 2024-03-13 | $3.93 | $4.03 | $3.87 | $3.96 | $3.96 | 8,608,200 |
| 2024-03-12 | $3.84 | $3.96 | $3.84 | $3.93 | $3.93 | 7,082,400 |
| 2024-03-11 | $3.80 | $3.84 | $3.79 | $3.81 | $3.81 | 6,371,000 |
| 2024-03-08 | $3.75 | $3.84 | $3.74 | $3.80 | $3.80 | 5,888,800 |
| 2024-03-07 | $3.77 | $3.86 | $3.72 | $3.78 | $3.78 | 7,174,340 |
| 2024-03-06 | $3.75 | $3.80 | $3.69 | $3.76 | $3.76 | 5,849,300 |
| 2024-03-05 | $3.82 | $3.83 | $3.67 | $3.76 | $3.76 | 8,005,700 |
| 2024-03-04 | $3.82 | $3.84 | $3.72 | $3.79 | $3.79 | 9,438,850 |
| 2024-03-01 | $3.77 | $3.85 | $3.71 | $3.81 | $3.81 | 8,478,600 |
| 2024-02-29 | $3.58 | $3.75 | $3.50 | $3.75 | $3.75 | 13,480,500 |
| 2024-02-28 | $3.98 | $4.07 | $3.57 | $3.58 | $3.58 | 18,918,900 |
| 2024-02-27 | $3.86 | $3.96 | $3.85 | $3.96 | $3.96 | 8,178,750 |
| 2024-02-26 | $3.88 | $4.04 | $3.76 | $3.93 | $3.93 | 14,024,200 |
| 2024-02-23 | $3.60 | $3.87 | $3.60 | $3.85 | $3.85 | 14,581,600 |
| 2024-02-22 | $3.48 | $3.57 | $3.44 | $3.57 | $3.57 | 8,988,900 |
| 2024-02-21 | $3.33 | $3.59 | $3.29 | $3.50 | $3.50 | 13,483,810 |
| 2024-02-20 | $3.29 | $3.42 | $3.25 | $3.38 | $3.38 | 12,748,230 |
| 2024-02-19 | $3.20 | $3.29 | $3.13 | $3.22 | $3.22 | 13,996,710 |
| 2024-02-08 | $2.82 | $3.20 | $2.61 | $3.11 | $3.11 | 22,676,920 |
| 2024-02-07 | $3.12 | $3.15 | $2.69 | $2.80 | $2.80 | 27,720,980 |
| 2024-02-06 | $3.03 | $3.27 | $2.84 | $3.15 | $3.15 | 24,190,120 |
| 2024-02-05 | $3.51 | $3.60 | $2.96 | $3.07 | $3.07 | 25,768,800 |
| 2024-02-02 | $3.87 | $3.96 | $3.51 | $3.68 | $3.68 | 13,040,770 |
| 2024-02-01 | $3.97 | $3.98 | $3.76 | $3.90 | $3.90 | 12,777,980 |
| 2024-01-31 | $4.20 | $4.22 | $3.94 | $3.98 | $3.98 | 11,334,800 |
| 2024-01-30 | $4.35 | $4.36 | $4.21 | $4.22 | $4.22 | 8,803,280 |
| 2024-01-29 | $4.58 | $4.62 | $4.37 | $4.38 | $4.38 | 10,692,310 |
| 2024-01-26 | $4.55 | $4.66 | $4.52 | $4.58 | $4.58 | 11,235,800 |
| 2024-01-25 | $4.43 | $4.55 | $4.40 | $4.53 | $4.53 | 9,478,820 |
| 2024-01-24 | $4.40 | $4.50 | $4.22 | $4.43 | $4.43 | 11,096,470 |
| 2024-01-23 | $4.49 | $4.49 | $4.31 | $4.38 | $4.38 | 10,061,200 |
| 2024-01-22 | $4.80 | $4.81 | $4.44 | $4.46 | $4.46 | 8,889,000 |
| 2024-01-19 | $4.85 | $4.91 | $4.79 | $4.80 | $4.80 | 5,649,000 |
| 2024-01-18 | $4.94 | $4.96 | $4.72 | $4.83 | $4.83 | 8,386,200 |
| 2024-01-17 | $5.04 | $5.04 | $4.93 | $4.94 | $4.94 | 5,285,100 |
| 2024-01-16 | $5.12 | $5.16 | $4.98 | $5.06 | $5.06 | 5,650,900 |
| 2024-01-15 | $5.15 | $5.17 | $5.07 | $5.12 | $5.12 | 5,016,400 |
| 2024-01-12 | $5.17 | $5.23 | $5.10 | $5.11 | $5.11 | 4,571,600 |
| 2024-01-11 | $5.13 | $5.20 | $5.10 | $5.18 | $5.18 | 5,316,500 |
| 2024-01-10 | $5.08 | $5.23 | $5.05 | $5.12 | $5.12 | 5,342,800 |
| 2024-01-09 | $5.08 | $5.18 | $5.07 | $5.14 | $5.14 | 5,351,810 |
| 2024-01-08 | $5.14 | $5.19 | $5.05 | $5.05 | $5.05 | 5,488,370 |
| 2024-01-05 | $5.24 | $5.26 | $5.11 | $5.14 | $5.14 | 5,398,850 |
| 2024-01-04 | $5.28 | $5.28 | $5.18 | $5.23 | $5.23 | 4,316,900 |
| 2024-01-03 | $5.26 | $5.30 | $5.21 | $5.26 | $5.26 | 6,226,120 |
| 2024-01-02 | $5.24 | $5.31 | $5.20 | $5.27 | $5.27 | 7,543,810 |
| 2024-01-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-12-29 | $5.27 | $5.33 | $5.21 | $5.22 | $5.22 | 5,265,900 |
| 2023-12-28 | $5.18 | $5.30 | $5.10 | $5.27 | $5.27 | 4,827,900 |
| 2023-12-27 | $5.17 | $5.26 | $5.12 | $5.18 | $5.18 | 4,468,700 |
| 2023-12-26 | $5.24 | $5.25 | $5.14 | $5.15 | $5.15 | 3,756,200 |
| 2023-12-25 | $5.27 | $5.29 | $5.16 | $5.21 | $5.21 | 5,262,000 |
| 2023-12-22 | $5.35 | $5.36 | $5.23 | $5.27 | $5.27 | 5,927,700 |
| 2023-12-21 | $5.27 | $5.36 | $5.22 | $5.34 | $5.34 | 6,682,800 |
| 2023-12-20 | $5.38 | $5.42 | $5.27 | $5.27 | $5.27 | 5,398,600 |
| 2023-12-19 | $5.29 | $5.40 | $5.28 | $5.36 | $5.36 | 4,570,900 |
| 2023-12-18 | $5.41 | $5.42 | $5.28 | $5.31 | $5.31 | 6,297,700 |
| 2023-12-15 | $5.41 | $5.44 | $5.35 | $5.36 | $5.36 | 4,871,400 |
| 2023-12-14 | $5.45 | $5.50 | $5.36 | $5.38 | $5.38 | 4,584,500 |
| 2023-12-13 | $5.43 | $5.46 | $5.40 | $5.41 | $5.41 | 4,674,950 |
| 2023-12-12 | $5.42 | $5.46 | $5.32 | $5.43 | $5.43 | 6,036,950 |
| 2023-12-11 | $5.37 | $5.45 | $5.33 | $5.38 | $5.38 | 7,889,400 |
| 2023-12-08 | $5.53 | $5.57 | $5.37 | $5.39 | $5.39 | 6,581,010 |
| 2023-12-07 | $5.58 | $5.61 | $5.50 | $5.50 | $5.50 | 6,294,200 |
| 2023-12-06 | $5.48 | $5.64 | $5.48 | $5.60 | $5.60 | 6,964,800 |
| 2023-12-05 | $5.60 | $5.61 | $5.48 | $5.48 | $5.48 | 4,553,800 |
| 2023-12-04 | $5.60 | $5.61 | $5.50 | $5.59 | $5.59 | 5,892,700 |
| 2023-12-01 | $5.61 | $5.61 | $5.51 | $5.57 | $5.57 | 4,117,700 |
| 2023-11-30 | $5.61 | $5.64 | $5.52 | $5.57 | $5.57 | 4,024,800 |
| 2023-11-29 | $5.61 | $5.69 | $5.56 | $5.61 | $5.61 | 5,469,500 |
| 2023-11-28 | $5.58 | $5.66 | $5.56 | $5.59 | $5.59 | 3,790,070 |
| 2023-11-27 | $5.59 | $5.63 | $5.54 | $5.59 | $5.59 | 6,849,700 |
| 2023-11-24 | $5.64 | $5.67 | $5.57 | $5.60 | $5.60 | 4,612,500 |
| 2023-11-23 | $5.58 | $5.66 | $5.58 | $5.64 | $5.64 | 4,842,600 |
| 2023-11-22 | $5.61 | $5.70 | $5.60 | $5.60 | $5.60 | 5,535,630 |
| 2023-11-21 | $5.69 | $5.74 | $5.61 | $5.64 | $5.64 | 6,586,400 |
| 2023-11-20 | $5.57 | $5.70 | $5.55 | $5.65 | $5.65 | 7,924,100 |
| 2023-11-17 | $5.56 | $5.64 | $5.56 | $5.57 | $5.57 | 4,898,100 |
| 2023-11-16 | $5.55 | $5.66 | $5.52 | $5.60 | $5.60 | 8,345,010 |
| 2023-11-15 | $5.46 | $5.60 | $5.46 | $5.55 | $5.55 | 8,097,300 |
| 2023-11-14 | $5.50 | $5.50 | $5.44 | $5.47 | $5.47 | 5,602,500 |
| 2023-11-13 | $5.43 | $5.51 | $5.39 | $5.48 | $5.48 | 7,537,430 |
| 2023-11-10 | $5.36 | $5.48 | $5.34 | $5.42 | $5.42 | 5,342,300 |
| 2023-11-09 | $5.42 | $5.47 | $5.37 | $5.40 | $5.40 | 4,907,480 |
| 2023-11-08 | $5.45 | $5.45 | $5.38 | $5.41 | $5.41 | 5,544,910 |
| 2023-11-07 | $5.36 | $5.41 | $5.33 | $5.39 | $5.39 | 5,126,550 |
| 2023-11-06 | $5.25 | $5.39 | $5.25 | $5.36 | $5.36 | 6,421,800 |
| 2023-11-03 | $5.28 | $5.32 | $5.24 | $5.26 | $5.26 | 6,249,500 |
| 2023-11-02 | $5.30 | $5.39 | $5.27 | $5.30 | $5.30 | 9,110,300 |
| 2023-11-01 | $5.25 | $5.40 | $5.20 | $5.37 | $5.37 | 12,535,250 |
| 2023-10-31 | $5.18 | $5.32 | $5.17 | $5.25 | $5.25 | 8,844,200 |
| 2023-10-30 | $5.21 | $5.24 | $5.16 | $5.17 | $5.17 | 6,769,800 |
| 2023-10-27 | $5.06 | $5.23 | $5.03 | $5.21 | $5.21 | 9,025,960 |
| 2023-10-26 | $5.10 | $5.11 | $5.00 | $5.06 | $5.06 | 5,150,100 |
| 2023-10-25 | $5.05 | $5.17 | $5.02 | $5.11 | $5.11 | 7,034,800 |
| 2023-10-24 | $4.84 | $5.04 | $4.83 | $5.03 | $5.03 | 7,877,520 |
| 2023-10-23 | $4.95 | $4.98 | $4.80 | $4.84 | $4.84 | 6,435,400 |
| 2023-10-20 | $5.01 | $5.06 | $4.95 | $4.96 | $4.96 | 5,594,390 |
| 2023-10-19 | $4.97 | $5.18 | $4.94 | $5.02 | $5.02 | 6,138,780 |
| 2023-10-18 | $5.07 | $5.07 | $4.98 | $5.00 | $5.00 | 4,891,900 |
| 2023-10-17 | $5.09 | $5.14 | $5.02 | $5.08 | $5.08 | 4,493,970 |
| 2023-10-16 | $5.11 | $5.17 | $5.06 | $5.09 | $5.09 | 5,454,200 |
| 2023-10-13 | $5.23 | $5.25 | $5.10 | $5.11 | $5.11 | 5,304,090 |
| 2023-10-12 | $5.22 | $5.25 | $5.17 | $5.25 | $5.25 | 5,497,590 |
| 2023-10-11 | $5.18 | $5.24 | $5.15 | $5.18 | $5.18 | 4,524,300 |
| 2023-10-10 | $5.18 | $5.28 | $5.17 | $5.19 | $5.19 | 4,201,300 |
| 2023-10-09 | $5.25 | $5.27 | $5.15 | $5.18 | $5.18 | 4,494,900 |
| 2023-09-28 | $5.18 | $5.26 | $5.18 | $5.25 | $5.25 | 3,762,600 |
| 2023-09-27 | $5.11 | $5.24 | $5.09 | $5.18 | $5.18 | 3,859,000 |
| 2023-09-26 | $5.18 | $5.18 | $5.10 | $5.11 | $5.11 | 3,863,100 |
| 2023-09-25 | $5.23 | $5.25 | $5.15 | $5.17 | $5.17 | 3,826,560 |
| 2023-09-22 | $5.25 | $5.25 | $5.11 | $5.22 | $5.22 | 4,033,220 |
| 2023-09-21 | $5.24 | $5.27 | $5.15 | $5.16 | $5.16 | 4,063,900 |
| 2023-09-20 | $5.22 | $5.33 | $5.22 | $5.24 | $5.24 | 5,748,800 |
| 2023-09-19 | $5.33 | $5.35 | $5.23 | $5.25 | $5.25 | 4,508,300 |
| 2023-09-18 | $5.26 | $5.38 | $5.22 | $5.35 | $5.35 | 5,759,700 |
| 2023-09-15 | $5.25 | $5.30 | $5.16 | $5.26 | $5.26 | 5,703,400 |
| 2023-09-14 | $5.36 | $5.37 | $5.19 | $5.24 | $5.24 | 9,655,900 |
| 2023-09-13 | $5.40 | $5.52 | $5.33 | $5.45 | $5.45 | 7,991,300 |
| 2023-09-12 | $5.37 | $5.41 | $5.32 | $5.40 | $5.40 | 5,177,700 |
| 2023-09-11 | $5.31 | $5.42 | $5.29 | $5.37 | $5.37 | 5,581,460 |
| 2023-09-08 | $5.32 | $5.36 | $5.29 | $5.31 | $5.31 | 3,961,170 |
| 2023-09-07 | $5.42 | $5.44 | $5.33 | $5.35 | $5.35 | 5,227,780 |
| 2023-09-06 | $5.36 | $5.43 | $5.32 | $5.42 | $5.42 | 5,260,920 |
| 2023-09-05 | $5.40 | $5.41 | $5.32 | $5.36 | $5.36 | 4,536,430 |
| 2023-09-04 | $5.31 | $5.41 | $5.28 | $5.40 | $5.40 | 5,849,300 |
| 2023-09-01 | $5.34 | $5.36 | $5.26 | $5.32 | $5.32 | 5,711,000 |
| 2023-08-31 | $5.31 | $5.34 | $5.24 | $5.32 | $5.32 | 7,197,780 |
| 2023-08-30 | $5.30 | $5.42 | $5.28 | $5.31 | $5.31 | 11,541,100 |
| 2023-08-29 | $5.08 | $5.28 | $4.98 | $5.27 | $5.27 | 12,660,500 |
| 2023-08-28 | $5.31 | $5.35 | $5.10 | $5.14 | $5.14 | 18,332,090 |
| 2023-08-25 | $5.12 | $5.49 | $5.07 | $5.17 | $5.17 | 21,764,950 |
| 2023-08-24 | $5.03 | $5.22 | $4.92 | $5.10 | $5.10 | 7,743,470 |
| 2023-08-23 | $5.07 | $5.09 | $4.98 | $4.99 | $4.99 | 4,718,800 |
| 2023-08-22 | $5.23 | $5.24 | $4.97 | $5.08 | $5.08 | 11,787,000 |
| 2023-08-21 | $5.29 | $5.34 | $5.18 | $5.20 | $5.20 | 6,128,700 |
| 2023-08-18 | $5.36 | $5.39 | $5.28 | $5.29 | $5.29 | 4,454,400 |
| 2023-08-17 | $5.23 | $5.39 | $5.17 | $5.36 | $5.36 | 7,145,400 |
| 2023-08-16 | $5.27 | $5.33 | $5.22 | $5.23 | $5.23 | 4,170,400 |
| 2023-08-15 | $5.28 | $5.30 | $5.20 | $5.25 | $5.25 | 4,502,200 |
| 2023-08-14 | $5.22 | $5.29 | $5.16 | $5.28 | $5.28 | 4,612,000 |
| 2023-08-11 | $5.36 | $5.37 | $5.25 | $5.26 | $5.26 | 4,949,900 |
| 2023-08-10 | $5.33 | $5.37 | $5.28 | $5.35 | $5.35 | 4,802,500 |
| 2023-08-09 | $5.35 | $5.37 | $5.29 | $5.33 | $5.33 | 6,292,600 |
| 2023-08-08 | $5.37 | $5.40 | $5.28 | $5.35 | $5.35 | 5,669,800 |
| 2023-08-07 | $5.47 | $5.51 | $5.34 | $5.37 | $5.37 | 11,190,400 |
| 2023-08-04 | $5.65 | $5.69 | $5.46 | $5.47 | $5.47 | 10,662,500 |
| 2023-08-03 | $5.68 | $5.69 | $5.59 | $5.66 | $5.66 | 4,975,900 |
| 2023-08-02 | $5.70 | $5.72 | $5.65 | $5.67 | $5.67 | 4,900,700 |
| 2023-08-01 | $5.82 | $5.82 | $5.68 | $5.70 | $5.70 | 6,866,000 |
| 2023-07-31 | $5.78 | $5.89 | $5.74 | $5.81 | $5.81 | 11,551,800 |
| 2023-07-28 | $5.67 | $5.77 | $5.67 | $5.77 | $5.77 | 5,824,730 |
| 2023-07-27 | $5.73 | $5.77 | $5.66 | $5.69 | $5.69 | 3,898,200 |
| 2023-07-26 | $5.71 | $5.78 | $5.67 | $5.77 | $5.77 | 4,312,900 |
| 2023-07-25 | $5.65 | $5.72 | $5.64 | $5.70 | $5.70 | 4,456,590 |
| 2023-07-24 | $5.68 | $5.69 | $5.58 | $5.63 | $5.63 | 3,724,710 |
| 2023-07-21 | $5.62 | $5.71 | $5.57 | $5.68 | $5.68 | 5,058,200 |
| 2023-07-20 | $5.68 | $5.73 | $5.60 | $5.65 | $5.65 | 5,056,600 |
| 2023-07-19 | $5.60 | $5.70 | $5.55 | $5.65 | $5.65 | 3,957,700 |
| 2023-07-18 | $5.55 | $5.60 | $5.49 | $5.59 | $5.59 | 4,117,840 |
| 2023-07-17 | $5.52 | $5.58 | $5.41 | $5.56 | $5.56 | 3,210,800 |
| 2023-07-14 | $5.58 | $5.63 | $5.51 | $5.53 | $5.53 | 3,607,700 |
| 2023-07-13 | $5.47 | $5.58 | $5.47 | $5.58 | $5.58 | 4,123,110 |
| 2023-07-12 | $5.59 | $5.61 | $5.45 | $5.46 | $5.46 | 4,483,910 |
| 2023-07-11 | $5.61 | $5.63 | $5.50 | $5.59 | $5.59 | 3,645,200 |
| 2023-07-10 | $5.64 | $5.69 | $5.56 | $5.58 | $5.58 | 3,055,300 |
| 2023-07-07 | $5.70 | $5.72 | $5.59 | $5.61 | $5.61 | 3,497,100 |
| 2023-07-06 | $5.76 | $5.76 | $5.62 | $5.69 | $5.69 | 5,133,100 |
| 2023-07-05 | $5.77 | $5.81 | $5.69 | $5.75 | $5.75 | 6,690,500 |
| 2023-07-04 | $5.61 | $5.78 | $5.60 | $5.77 | $5.77 | 6,843,430 |
| 2023-07-03 | $5.69 | $5.76 | $5.59 | $5.61 | $5.61 | 6,568,100 |
| 2023-06-30 | $5.38 | $5.72 | $5.35 | $5.67 | $5.67 | 10,701,100 |
| 2023-06-29 | $5.30 | $5.43 | $5.22 | $5.38 | $5.38 | 4,588,200 |
| 2023-06-28 | $5.36 | $5.39 | $5.26 | $5.30 | $5.30 | 5,051,490 |
| 2023-06-27 | $5.21 | $5.36 | $5.20 | $5.36 | $5.36 | 6,390,730 |
| 2023-06-26 | $5.32 | $5.34 | $5.20 | $5.21 | $5.21 | 5,812,770 |
| 2023-06-21 | $5.39 | $5.43 | $5.32 | $5.33 | $5.33 | 4,040,300 |
| 2023-06-20 | $5.45 | $5.48 | $5.37 | $5.39 | $5.39 | 4,481,770 |
| 2023-06-19 | $5.47 | $5.57 | $5.42 | $5.45 | $5.45 | 6,187,100 |
| 2023-06-16 | $5.48 | $5.54 | $5.45 | $5.45 | $5.45 | 3,595,500 |
| 2023-06-15 | $5.58 | $5.59 | $5.44 | $5.49 | $5.49 | 5,217,620 |
| 2023-06-14 | $5.50 | $5.64 | $5.39 | $5.56 | $5.56 | 6,729,500 |
| 2023-06-13 | $5.48 | $5.61 | $5.44 | $5.47 | $5.47 | 4,801,600 |
| 2023-06-12 | $5.31 | $5.52 | $5.23 | $5.49 | $5.49 | 6,857,300 |
| 2023-06-09 | $5.34 | $5.37 | $5.25 | $5.29 | $5.29 | 3,894,500 |
| 2023-06-08 | $5.40 | $5.43 | $5.30 | $5.34 | $5.34 | 3,875,870 |
| 2023-06-07 | $5.46 | $5.50 | $5.37 | $5.38 | $5.38 | 4,050,000 |
| 2023-06-06 | $5.64 | $5.65 | $5.45 | $5.46 | $5.46 | 4,695,600 |
| 2023-06-05 | $5.66 | $5.66 | $5.56 | $5.64 | $5.64 | 4,052,430 |
| 2023-06-02 | $5.61 | $5.67 | $5.55 | $5.65 | $5.65 | 4,745,800 |
| 2023-06-01 | $5.47 | $5.68 | $5.41 | $5.60 | $5.60 | 6,683,740 |
| 2023-05-31 | $5.62 | $5.62 | $5.46 | $5.47 | $5.47 | 5,604,100 |
| 2023-05-30 | $5.68 | $5.72 | $5.55 | $5.61 | $5.61 | 6,578,240 |
| 2023-05-29 | $5.80 | $5.85 | $5.70 | $5.71 | $5.71 | 4,826,300 |
| 2023-05-26 | $5.88 | $5.88 | $5.75 | $5.79 | $5.79 | 5,387,820 |
| 2023-05-25 | $5.88 | $5.90 | $5.76 | $5.87 | $5.87 | 6,387,070 |
| 2023-05-24 | $5.82 | $5.89 | $5.75 | $5.86 | $5.86 | 4,230,700 |
| 2023-05-23 | $5.90 | $5.91 | $5.75 | $5.85 | $5.85 | 6,238,910 |
| 2023-05-22 | $5.80 | $5.88 | $5.71 | $5.87 | $5.87 | 5,982,030 |
| 2023-05-19 | $5.74 | $5.86 | $5.64 | $5.83 | $5.83 | 7,498,610 |
| 2023-05-18 | $5.79 | $5.80 | $5.67 | $5.69 | $5.69 | 4,564,710 |
| 2023-05-17 | $5.69 | $5.79 | $5.65 | $5.79 | $5.79 | 4,363,100 |
| 2023-05-16 | $5.70 | $5.73 | $5.62 | $5.69 | $5.69 | 4,751,200 |
| 2023-05-15 | $5.77 | $5.83 | $5.67 | $5.74 | $5.74 | 5,059,500 |
| 2023-05-12 | $5.90 | $5.91 | $5.73 | $5.75 | $5.75 | 4,984,910 |
| 2023-05-11 | $5.86 | $5.96 | $5.81 | $5.90 | $5.90 | 5,669,100 |
| 2023-05-10 | $5.68 | $5.88 | $5.67 | $5.86 | $5.86 | 7,234,970 |
| 2023-05-09 | $5.86 | $5.86 | $5.66 | $5.69 | $5.69 | 6,180,370 |
| 2023-05-08 | $5.80 | $6.00 | $5.65 | $5.82 | $5.82 | 12,953,600 |
| 2023-05-05 | $5.78 | $5.93 | $5.67 | $5.90 | $5.90 | 14,058,900 |
| 2023-05-04 | $5.88 | $5.88 | $5.74 | $5.80 | $5.80 | 10,153,800 |
| 2023-05-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-05-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-04-28 | $5.90 | $6.11 | $5.82 | $5.89 | $5.89 | 13,947,460 |
| 2023-04-27 | $5.73 | $6.15 | $5.73 | $6.03 | $6.03 | 14,682,960 |
| 2023-04-26 | $5.69 | $5.81 | $5.60 | $5.76 | $5.76 | 4,745,200 |
| 2023-04-25 | $5.79 | $5.79 | $5.55 | $5.63 | $5.63 | 6,915,550 |
| 2023-04-24 | $5.78 | $5.83 | $5.66 | $5.78 | $5.78 | 6,707,380 |
| 2023-04-21 | $5.93 | $5.97 | $5.75 | $5.78 | $5.78 | 5,768,700 |
| 2023-04-20 | $6.08 | $6.08 | $5.89 | $5.93 | $5.93 | 6,167,000 |
| 2023-04-19 | $6.08 | $6.09 | $5.96 | $6.06 | $6.06 | 5,343,790 |
| 2023-04-18 | $6.19 | $6.19 | $6.07 | $6.07 | $6.07 | 3,710,700 |
| 2023-04-17 | $6.17 | $6.21 | $6.03 | $6.14 | $6.14 | 6,041,600 |
| 2023-04-14 | $6.21 | $6.22 | $6.09 | $6.19 | $6.19 | 3,669,000 |
| 2023-04-13 | $6.29 | $6.29 | $6.13 | $6.18 | $6.18 | 4,701,400 |
| 2023-04-12 | $6.30 | $6.31 | $6.18 | $6.28 | $6.28 | 4,347,200 |
| 2023-04-11 | $6.21 | $6.28 | $6.12 | $6.28 | $6.28 | 6,806,900 |
| 2023-04-10 | $6.47 | $6.47 | $6.17 | $6.19 | $6.19 | 15,016,050 |
| 2023-04-07 | $6.43 | $6.49 | $6.37 | $6.47 | $6.47 | 4,803,190 |
| 2023-04-06 | $6.45 | $6.51 | $6.38 | $6.44 | $6.44 | 5,700,700 |
| 2023-04-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2023-04-04 | $6.64 | $6.65 | $6.39 | $6.43 | $6.43 | 8,055,600 |
| 2023-04-03 | $6.68 | $6.70 | $6.56 | $6.63 | $6.63 | 7,168,000 |
| 2023-03-31 | $6.52 | $6.67 | $6.52 | $6.66 | $6.66 | 5,252,000 |
| 2023-03-30 | $6.61 | $6.71 | $6.51 | $6.54 | $6.54 | 5,147,410 |
| 2023-03-29 | $6.55 | $6.63 | $6.43 | $6.58 | $6.58 | 6,337,480 |
| 2023-03-28 | $6.65 | $6.66 | $6.51 | $6.51 | $6.51 | 5,076,100 |
| 2023-03-27 | $6.74 | $6.76 | $6.58 | $6.66 | $6.66 | 5,137,600 |
| 2023-03-24 | $6.80 | $6.80 | $6.67 | $6.73 | $6.73 | 5,534,300 |
| 2023-03-23 | $6.91 | $6.91 | $6.75 | $6.79 | $6.79 | 6,729,700 |
| 2023-03-22 | $6.95 | $7.09 | $6.88 | $6.91 | $6.91 | 6,753,480 |
| 2023-03-21 | $6.88 | $6.94 | $6.85 | $6.92 | $6.92 | 5,120,800 |
| 2023-03-20 | $7.02 | $7.02 | $6.78 | $6.84 | $6.84 | 7,570,800 |
| 2023-03-17 | $7.00 | $7.12 | $6.95 | $6.97 | $6.97 | 5,013,400 |
| 2023-03-16 | $7.04 | $7.24 | $6.91 | $6.96 | $6.96 | 7,055,390 |
| 2023-03-15 | $7.05 | $7.12 | $7.01 | $7.03 | $7.03 | 4,319,800 |
| 2023-03-14 | $7.17 | $7.18 | $6.86 | $7.01 | $7.01 | 8,391,800 |
| 2023-03-13 | $7.41 | $7.43 | $7.06 | $7.14 | $7.14 | 9,231,500 |
| 2023-03-10 | $7.49 | $7.54 | $7.32 | $7.36 | $7.36 | 5,338,700 |
| 2023-03-09 | $7.34 | $7.64 | $7.33 | $7.50 | $7.50 | 9,390,900 |
| 2023-03-08 | $7.25 | $7.43 | $7.19 | $7.35 | $7.35 | 5,197,700 |
| 2023-03-07 | $7.38 | $7.49 | $7.24 | $7.25 | $7.25 | 6,601,100 |
| 2023-03-06 | $7.39 | $7.39 | $7.28 | $7.32 | $7.32 | 3,641,100 |
| 2023-03-03 | $7.45 | $7.46 | $7.20 | $7.32 | $7.32 | 5,527,900 |
| 2023-03-02 | $7.46 | $7.51 | $7.36 | $7.42 | $7.42 | 4,965,200 |
| 2023-03-01 | $7.41 | $7.49 | $7.35 | $7.49 | $7.49 | 4,651,000 |
| 2023-02-28 | $7.37 | $7.41 | $7.31 | $7.38 | $7.38 | 4,983,900 |
| 2023-02-27 | $7.46 | $7.52 | $7.26 | $7.31 | $7.31 | 7,149,900 |
| 2023-02-24 | $7.46 | $7.62 | $7.36 | $7.47 | $7.47 | 5,775,900 |
| 2023-02-23 | $7.47 | $7.52 | $7.39 | $7.44 | $7.44 | 5,402,820 |
| 2023-02-22 | $7.53 | $7.53 | $7.41 | $7.47 | $7.47 | 4,789,100 |
| 2023-02-21 | $7.70 | $7.70 | $7.49 | $7.55 | $7.55 | 5,204,200 |
| 2023-02-20 | $7.66 | $7.71 | $7.54 | $7.61 | $7.61 | 6,014,600 |
| 2023-02-17 | $7.61 | $7.98 | $7.61 | $7.65 | $7.65 | 9,472,400 |
| 2023-02-16 | $7.78 | $7.91 | $7.57 | $7.62 | $7.62 | 7,357,000 |
| 2023-02-15 | $7.85 | $7.95 | $7.74 | $7.78 | $7.78 | 11,523,300 |
| 2023-02-14 | $7.89 | $8.09 | $7.80 | $7.82 | $7.82 | 10,095,690 |
| 2023-02-13 | $7.66 | $7.82 | $7.53 | $7.78 | $7.78 | 11,600,690 |
| 2023-02-10 | $7.84 | $7.84 | $7.51 | $7.55 | $7.55 | 10,501,800 |
| 2023-02-09 | $7.65 | $7.83 | $7.57 | $7.81 | $7.81 | 7,031,600 |
| 2023-02-08 | $7.63 | $7.76 | $7.62 | $7.63 | $7.63 | 3,904,800 |
| 2023-02-07 | $7.73 | $7.81 | $7.57 | $7.67 | $7.67 | 7,673,300 |
| 2023-02-06 | $7.84 | $7.92 | $7.70 | $7.75 | $7.75 | 6,270,820 |
| 2023-02-03 | $7.84 | $7.93 | $7.72 | $7.89 | $7.89 | 9,070,900 |
| 2023-02-02 | $7.70 | $7.89 | $7.69 | $7.82 | $7.82 | 7,753,310 |
| 2023-02-01 | $7.65 | $7.85 | $7.64 | $7.69 | $7.69 | 7,561,600 |
| 2023-01-31 | $7.47 | $7.89 | $7.36 | $7.67 | $7.67 | 16,357,480 |
| 2023-01-30 | $7.07 | $7.55 | $7.07 | $7.46 | $7.46 | 13,364,900 |
| 2023-01-20 | $7.17 | $7.18 | $6.99 | $7.02 | $7.02 | 5,131,700 |
| 2023-01-19 | $6.90 | $6.97 | $6.82 | $6.92 | $6.92 | 6,323,580 |
| 2023-01-18 | $7.03 | $7.13 | $6.90 | $6.91 | $6.91 | 6,515,010 |
| 2023-01-17 | $7.23 | $7.28 | $7.04 | $7.05 | $7.05 | 3,802,040 |
| 2023-01-16 | $6.95 | $7.28 | $6.90 | $7.22 | $7.22 | 6,675,610 |
| 2023-01-13 | $6.99 | $6.99 | $6.85 | $6.94 | $6.94 | 6,765,850 |
| 2023-01-12 | $7.00 | $7.10 | $6.89 | $6.95 | $6.95 | 5,307,730 |
| 2023-01-11 | $7.29 | $7.29 | $7.00 | $7.01 | $7.01 | 8,475,740 |
| 2023-01-10 | $7.35 | $7.40 | $7.22 | $7.25 | $7.25 | 4,475,910 |
| 2023-01-09 | $7.41 | $7.54 | $7.29 | $7.34 | $7.34 | 6,709,160 |
| 2023-01-06 | $7.49 | $7.55 | $7.36 | $7.46 | $7.46 | 6,882,800 |
| 2023-01-05 | $7.56 | $7.60 | $7.43 | $7.49 | $7.49 | 7,582,790 |
| 2023-01-04 | $7.22 | $7.70 | $7.15 | $7.55 | $7.55 | 12,562,400 |
| 2023-01-03 | $6.93 | $7.25 | $6.92 | $7.20 | $7.20 | 7,277,300 |
| 2023-01-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-12-30 | $6.95 | $7.06 | $6.76 | $6.97 | $6.97 | 8,823,400 |
| 2022-12-29 | $6.90 | $7.11 | $6.82 | $6.94 | $6.94 | 5,714,490 |
| 2022-12-28 | $7.04 | $7.08 | $6.86 | $6.90 | $6.90 | 6,580,400 |
| 2022-12-27 | $7.09 | $7.18 | $6.93 | $7.02 | $7.02 | 9,876,100 |
| 2022-12-26 | $6.92 | $7.13 | $6.87 | $7.09 | $7.09 | 5,885,800 |
| 2022-12-23 | $6.95 | $7.14 | $6.87 | $6.92 | $6.92 | 5,690,990 |
| 2022-12-22 | $7.01 | $7.32 | $6.84 | $7.04 | $7.04 | 10,787,050 |
| 2022-12-21 | $7.01 | $7.02 | $6.86 | $6.94 | $6.94 | 6,025,990 |
| 2022-12-20 | $7.00 | $7.08 | $6.85 | $6.99 | $6.99 | 4,950,310 |
| 2022-12-19 | $7.16 | $7.25 | $6.99 | $7.01 | $7.01 | 8,169,900 |
| 2022-12-16 | $7.27 | $7.43 | $7.12 | $7.14 | $7.14 | 7,503,230 |
| 2022-12-15 | $7.37 | $7.73 | $7.32 | $7.33 | $7.33 | 7,319,700 |
| 2022-12-14 | $7.25 | $7.47 | $7.25 | $7.37 | $7.37 | 7,064,800 |
| 2022-12-13 | $7.42 | $7.49 | $7.27 | $7.35 | $7.35 | 7,181,920 |
| 2022-12-12 | $7.52 | $7.67 | $7.43 | $7.43 | $7.43 | 8,551,580 |
| 2022-12-09 | $7.86 | $7.86 | $7.49 | $7.49 | $7.49 | 13,890,250 |
| 2022-12-08 | $7.54 | $7.88 | $7.47 | $7.84 | $7.84 | 15,362,920 |
| 2022-12-07 | $7.36 | $7.72 | $7.31 | $7.52 | $7.52 | 11,804,470 |
| 2022-12-06 | $7.42 | $7.82 | $7.33 | $7.36 | $7.36 | 15,700,720 |
| 2022-12-05 | $7.63 | $7.63 | $7.36 | $7.49 | $7.49 | 11,813,890 |
| 2022-12-01 | $7.53 | $8.03 | $7.50 | $7.68 | $7.68 | 18,518,350 |
| 2022-11-30 | $7.40 | $7.55 | $7.33 | $7.36 | $7.36 | 8,062,800 |
| 2022-11-29 | $7.31 | $7.55 | $7.23 | $7.34 | $7.34 | 11,901,900 |
| 2022-11-28 | $7.40 | $7.42 | $7.11 | $7.34 | $7.34 | 13,194,690 |
| 2022-11-25 | $7.58 | $7.70 | $7.38 | $7.43 | $7.43 | 12,234,600 |
| 2022-11-24 | $7.79 | $7.88 | $7.60 | $7.62 | $7.62 | 12,240,070 |
| 2022-11-23 | $7.85 | $8.03 | $7.47 | $7.83 | $7.83 | 18,373,130 |
| 2022-11-22 | $7.40 | $8.21 | $7.40 | $7.83 | $7.83 | 32,908,800 |
| 2022-11-21 | $7.15 | $7.50 | $7.02 | $7.46 | $7.46 | 16,958,340 |
| 2022-11-18 | $7.15 | $7.24 | $7.07 | $7.08 | $7.08 | 6,452,440 |
| 2022-11-17 | $7.20 | $7.27 | $7.07 | $7.13 | $7.13 | 9,182,810 |
| 2022-11-16 | $7.11 | $7.29 | $7.02 | $7.28 | $7.28 | 12,315,080 |
| 2022-11-15 | $6.95 | $7.20 | $6.95 | $7.11 | $7.11 | 9,436,700 |
| 2022-11-14 | $6.82 | $7.15 | $6.73 | $6.94 | $6.94 | 12,945,180 |
| 2022-11-11 | $6.80 | $7.07 | $6.77 | $6.83 | $6.83 | 13,537,000 |
| 2022-11-10 | $6.63 | $6.85 | $6.60 | $6.71 | $6.71 | 9,782,200 |
| 2022-11-09 | $6.68 | $6.81 | $6.68 | $6.68 | $6.68 | 6,750,960 |
| 2022-11-08 | $6.69 | $6.74 | $6.63 | $6.70 | $6.70 | 7,091,740 |
| 2022-11-07 | $6.68 | $6.78 | $6.58 | $6.68 | $6.68 | 9,808,000 |
| 2022-11-04 | $6.52 | $6.80 | $6.48 | $6.69 | $6.69 | 18,198,380 |
| 2022-11-03 | $6.28 | $6.71 | $6.22 | $6.53 | $6.53 | 17,458,580 |
| 2022-11-02 | $6.40 | $6.50 | $6.32 | $6.33 | $6.33 | 8,749,100 |
| 2022-11-01 | $6.11 | $6.42 | $6.07 | $6.39 | $6.39 | 15,155,270 |
| 2022-10-31 | $5.95 | $6.20 | $5.87 | $6.12 | $6.12 | 6,858,290 |
| 2022-10-28 | $6.00 | $6.17 | $5.82 | $5.87 | $5.87 | 9,749,800 |
| 2022-10-27 | $6.20 | $6.32 | $6.08 | $6.09 | $6.09 | 9,025,980 |
| 2022-10-26 | $6.20 | $6.34 | $6.14 | $6.25 | $6.25 | 11,052,400 |
| 2022-10-25 | $5.93 | $6.31 | $5.81 | $6.21 | $6.21 | 17,727,090 |
| 2022-10-24 | $5.91 | $6.00 | $5.81 | $5.92 | $5.92 | 11,575,600 |
| 2022-10-21 | $6.15 | $6.15 | $5.85 | $5.90 | $5.90 | 12,748,880 |
| 2022-10-20 | $6.09 | $6.23 | $6.04 | $6.13 | $6.13 | 11,356,220 |
| 2022-10-19 | $6.27 | $6.27 | $6.07 | $6.10 | $6.10 | 10,089,360 |
| 2022-10-18 | $6.34 | $6.35 | $6.16 | $6.26 | $6.26 | 13,437,040 |
| 2022-10-17 | $6.58 | $6.59 | $6.19 | $6.29 | $6.29 | 23,591,450 |
| 2022-10-14 | $6.40 | $6.66 | $6.29 | $6.59 | $6.59 | 29,923,370 |
| 2022-10-13 | $5.90 | $6.48 | $5.82 | $6.40 | $6.40 | 34,922,340 |
| 2022-10-12 | $5.61 | $6.10 | $5.59 | $5.87 | $5.87 | 31,476,720 |
| 2022-10-11 | $5.09 | $5.14 | $4.97 | $5.13 | $5.13 | 5,778,580 |
| 2022-10-10 | $5.23 | $5.31 | $5.06 | $5.08 | $5.08 | 5,559,500 |
| 2022-09-30 | $5.35 | $5.40 | $5.20 | $5.22 | $5.22 | 6,678,950 |
| 2022-09-29 | $5.39 | $5.51 | $5.30 | $5.33 | $5.33 | 6,455,180 |
| 2022-09-28 | $5.45 | $5.49 | $5.30 | $5.30 | $5.30 | 4,516,260 |
| 2022-09-27 | $5.27 | $5.48 | $5.24 | $5.47 | $5.47 | 4,919,700 |
| 2022-09-26 | $5.43 | $5.43 | $5.26 | $5.26 | $5.26 | 6,136,930 |
| 2022-09-23 | $5.58 | $5.58 | $5.39 | $5.48 | $5.48 | 5,628,800 |
| 2022-09-22 | $5.64 | $5.72 | $5.54 | $5.57 | $5.57 | 5,514,210 |
| 2022-09-21 | $5.43 | $5.80 | $5.32 | $5.63 | $5.63 | 9,295,600 |
| 2022-09-20 | $5.43 | $5.53 | $5.42 | $5.43 | $5.43 | 3,386,100 |
| 2022-09-19 | $5.53 | $5.54 | $5.38 | $5.42 | $5.42 | 5,159,020 |
| 2022-09-16 | $5.66 | $5.68 | $5.52 | $5.54 | $5.54 | 6,081,200 |
| 2022-09-15 | $5.75 | $5.80 | $5.60 | $5.66 | $5.66 | 5,731,000 |
| 2022-09-14 | $5.75 | $5.79 | $5.70 | $5.74 | $5.74 | 4,498,600 |
| 2022-09-13 | $5.80 | $5.86 | $5.78 | $5.80 | $5.80 | 3,481,600 |
| 2022-09-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-09-09 | $5.79 | $5.81 | $5.74 | $5.80 | $5.80 | 3,311,700 |
| 2022-09-08 | $5.89 | $5.89 | $5.75 | $5.78 | $5.78 | 4,450,870 |
| 2022-09-07 | $5.92 | $5.92 | $5.84 | $5.86 | $5.86 | 4,391,200 |
| 2022-09-06 | $5.86 | $5.90 | $5.82 | $5.90 | $5.90 | 5,592,680 |
| 2022-09-05 | $5.85 | $5.90 | $5.79 | $5.83 | $5.83 | 4,228,300 |
| 2022-09-02 | $5.78 | $5.85 | $5.76 | $5.85 | $5.85 | 4,381,190 |
| 2022-09-01 | $5.86 | $5.87 | $5.73 | $5.76 | $5.76 | 5,424,300 |
| 2022-08-31 | $5.97 | $5.97 | $5.83 | $5.85 | $5.85 | 5,391,800 |
| 2022-08-30 | $5.88 | $5.99 | $5.83 | $5.96 | $5.96 | 6,081,580 |
| 2022-08-29 | $5.84 | $5.90 | $5.70 | $5.89 | $5.89 | 4,532,580 |
| 2022-08-26 | $5.88 | $5.97 | $5.82 | $5.84 | $5.84 | 4,136,200 |
| 2022-08-25 | $5.91 | $5.95 | $5.80 | $5.87 | $5.87 | 6,173,110 |
| 2022-08-24 | $6.07 | $6.07 | $5.87 | $5.89 | $5.89 | 8,312,000 |
| 2022-08-23 | $6.07 | $6.09 | $5.99 | $6.07 | $6.07 | 5,322,960 |
| 2022-08-22 | $6.01 | $6.12 | $5.95 | $6.08 | $6.08 | 6,265,700 |
| 2022-08-19 | $6.11 | $6.16 | $6.00 | $6.03 | $6.03 | 7,919,100 |
| 2022-08-18 | $6.19 | $6.20 | $6.07 | $6.11 | $6.11 | 6,438,400 |
| 2022-08-17 | $6.27 | $6.28 | $6.15 | $6.18 | $6.18 | 7,062,040 |
| 2022-08-16 | $6.23 | $6.28 | $6.19 | $6.24 | $6.24 | 5,111,190 |
| 2022-08-15 | $6.25 | $6.28 | $6.16 | $6.22 | $6.22 | 8,846,800 |
| 2022-08-12 | $6.38 | $6.39 | $6.26 | $6.27 | $6.27 | 7,783,200 |
| 2022-08-11 | $6.28 | $6.39 | $6.28 | $6.37 | $6.37 | 6,624,890 |
| 2022-08-10 | $6.36 | $6.38 | $6.21 | $6.25 | $6.25 | 6,615,710 |
| 2022-08-09 | $6.42 | $6.42 | $6.27 | $6.35 | $6.35 | 5,987,600 |
| 2022-08-08 | $6.46 | $6.50 | $6.36 | $6.42 | $6.42 | 6,796,760 |
| 2022-08-05 | $6.30 | $6.48 | $6.30 | $6.46 | $6.46 | 7,000,460 |
| 2022-08-04 | $6.26 | $6.34 | $6.20 | $6.33 | $6.33 | 8,919,940 |
| 2022-08-03 | $6.20 | $6.51 | $6.20 | $6.21 | $6.21 | 12,227,520 |
| 2022-08-02 | $6.49 | $6.49 | $6.05 | $6.16 | $6.16 | 17,715,200 |
| 2022-08-01 | $6.52 | $6.66 | $6.45 | $6.55 | $6.55 | 15,796,200 |
| 2022-07-29 | $6.83 | $6.94 | $6.72 | $6.75 | $6.75 | 9,307,100 |
| 2022-07-28 | $6.87 | $6.97 | $6.76 | $6.84 | $6.84 | 12,716,760 |
| 2022-07-27 | $6.91 | $6.98 | $6.79 | $6.82 | $6.82 | 13,270,360 |
| 2022-07-26 | $7.05 | $7.05 | $6.89 | $6.91 | $6.91 | 12,130,080 |
| 2022-07-25 | $7.14 | $7.26 | $6.97 | $7.02 | $7.02 | 7,611,600 |
| 2022-07-22 | $7.16 | $7.28 | $7.03 | $7.10 | $7.10 | 10,442,500 |
| 2022-07-21 | $7.33 | $7.37 | $7.17 | $7.17 | $7.17 | 11,673,330 |
| 2022-07-20 | $7.14 | $7.48 | $7.06 | $7.33 | $7.33 | 16,155,610 |
| 2022-07-19 | $7.01 | $7.21 | $6.92 | $7.13 | $7.13 | 14,069,190 |
| 2022-07-18 | $6.56 | $7.05 | $6.55 | $7.00 | $7.00 | 19,545,840 |
| 2022-07-15 | $6.69 | $6.72 | $6.49 | $6.53 | $6.53 | 9,943,910 |
| 2022-07-14 | $6.56 | $6.78 | $6.54 | $6.71 | $6.71 | 11,088,840 |
| 2022-07-13 | $6.34 | $6.60 | $6.31 | $6.55 | $6.55 | 9,790,310 |
| 2022-07-12 | $6.54 | $6.58 | $6.31 | $6.34 | $6.34 | 9,240,500 |
| 2022-07-11 | $6.63 | $6.66 | $6.48 | $6.54 | $6.54 | 8,594,580 |
| 2022-07-08 | $6.81 | $6.82 | $6.64 | $6.67 | $6.67 | 9,477,200 |
| 2022-07-07 | $6.81 | $6.84 | $6.70 | $6.78 | $6.78 | 7,320,600 |
| 2022-07-06 | $6.87 | $6.89 | $6.74 | $6.81 | $6.81 | 8,652,500 |
| 2022-07-05 | $6.99 | $7.03 | $6.77 | $6.86 | $6.86 | 12,777,720 |
| 2022-07-04 | $7.10 | $7.10 | $6.93 | $6.99 | $6.99 | 9,873,970 |
| 2022-07-01 | $6.99 | $7.14 | $6.87 | $6.99 | $6.99 | 18,392,690 |
| 2022-06-30 | $7.00 | $7.12 | $6.86 | $7.00 | $7.00 | 22,505,330 |
| 2022-06-29 | $6.75 | $7.35 | $6.75 | $6.99 | $6.99 | 33,890,110 |
| 2022-06-28 | $6.88 | $6.88 | $6.65 | $6.77 | $6.77 | 20,743,830 |
| 2022-06-27 | $6.81 | $6.93 | $6.76 | $6.85 | $6.85 | 15,284,700 |
| 2022-06-24 | $6.83 | $6.87 | $6.75 | $6.78 | $6.78 | 14,798,700 |
| 2022-06-23 | $6.81 | $6.95 | $6.75 | $6.83 | $6.83 | 19,730,330 |
| 2022-06-22 | $6.75 | $6.96 | $6.68 | $6.76 | $6.76 | 25,737,210 |
| 2022-06-21 | $7.00 | $7.20 | $6.66 | $6.82 | $6.82 | 48,308,660 |
| 2022-06-20 | $6.40 | $7.57 | $6.34 | $7.16 | $7.16 | 64,932,760 |
| 2022-06-17 | $6.38 | $6.41 | $6.21 | $6.31 | $6.31 | 12,018,840 |
| 2022-06-16 | $6.18 | $6.42 | $6.14 | $6.31 | $6.31 | 14,776,900 |
| 2022-06-15 | $6.20 | $6.29 | $6.15 | $6.18 | $6.18 | 10,562,840 |
| 2022-06-14 | $6.10 | $6.18 | $5.90 | $6.17 | $6.17 | 11,823,470 |
| 2022-06-13 | $6.02 | $6.20 | $6.00 | $6.10 | $6.10 | 8,408,530 |
| 2022-06-10 | $5.99 | $6.11 | $5.98 | $6.06 | $6.06 | 6,397,420 |
| 2022-06-09 | $6.20 | $6.24 | $6.00 | $6.05 | $6.05 | 8,169,110 |
| 2022-06-08 | $6.20 | $6.25 | $6.06 | $6.21 | $6.21 | 8,283,460 |
| 2022-06-07 | $6.24 | $6.32 | $6.12 | $6.18 | $6.18 | 9,247,740 |
| 2022-06-06 | $6.13 | $6.30 | $6.11 | $6.24 | $6.24 | 10,550,170 |
| 2022-06-02 | $6.12 | $6.15 | $5.95 | $6.14 | $6.14 | 8,149,260 |
| 2022-06-01 | $6.02 | $6.21 | $5.98 | $6.11 | $6.11 | 9,224,170 |
| 2022-05-31 | $5.98 | $6.02 | $5.82 | $6.01 | $6.01 | 8,230,340 |
| 2022-05-30 | $5.85 | $5.98 | $5.74 | $5.95 | $5.95 | 10,739,430 |
| 2022-05-27 | $5.91 | $5.95 | $5.73 | $5.81 | $5.81 | 7,417,280 |
| 2022-05-26 | $5.82 | $5.90 | $5.66 | $5.85 | $5.85 | 8,535,670 |
| 2022-05-25 | $5.72 | $5.82 | $5.70 | $5.80 | $5.80 | 8,037,720 |
| 2022-05-24 | $6.22 | $6.22 | $5.72 | $5.73 | $5.73 | 15,934,500 |
| 2022-05-23 | $6.08 | $6.21 | $6.06 | $6.18 | $6.18 | 13,706,440 |
| 2022-05-20 | $5.90 | $6.14 | $5.89 | $6.09 | $6.09 | 16,953,460 |
| 2022-05-19 | $5.92 | $5.94 | $5.79 | $5.90 | $5.90 | 11,511,960 |
| 2022-05-18 | $5.93 | $6.06 | $5.87 | $5.98 | $5.98 | 7,423,100 |
| 2022-05-17 | $5.96 | $5.96 | $5.78 | $5.87 | $5.87 | 6,029,800 |
| 2022-05-16 | $6.09 | $6.09 | $5.92 | $5.96 | $5.96 | 6,179,470 |
| 2022-05-13 | $6.07 | $6.14 | $5.93 | $6.00 | $6.00 | 4,792,000 |
| 2022-05-12 | $5.93 | $6.11 | $5.93 | $6.03 | $6.03 | 6,225,890 |
| 2022-05-11 | $6.06 | $6.16 | $5.95 | $5.97 | $5.97 | 6,848,300 |
| 2022-05-10 | $5.86 | $6.04 | $5.77 | $6.02 | $6.02 | 6,109,900 |
| 2022-05-09 | $5.91 | $6.06 | $5.89 | $5.92 | $5.92 | 6,590,400 |
| 2022-05-06 | $5.95 | $6.04 | $5.83 | $5.93 | $5.93 | 6,008,760 |
| 2022-05-05 | $5.96 | $6.09 | $5.90 | $6.00 | $6.00 | 7,213,520 |
| 2022-05-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-05-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-04-29 | $5.70 | $6.01 | $5.70 | $5.97 | $5.97 | 9,880,180 |
| 2022-04-28 | $5.70 | $5.78 | $5.58 | $5.68 | $5.68 | 9,700,680 |
| 2022-04-27 | $5.55 | $5.82 | $5.41 | $5.80 | $5.80 | 11,245,800 |
| 2022-04-26 | $5.76 | $5.93 | $5.53 | $5.64 | $5.64 | 10,740,990 |
| 2022-04-25 | $6.28 | $6.28 | $5.75 | $5.75 | $5.75 | 9,646,900 |
| 2022-04-22 | $6.40 | $6.46 | $6.17 | $6.31 | $6.31 | 6,830,200 |
| 2022-04-21 | $6.75 | $6.85 | $6.40 | $6.42 | $6.42 | 9,681,500 |
| 2022-04-20 | $6.70 | $6.88 | $6.61 | $6.75 | $6.75 | 9,321,730 |
| 2022-04-19 | $6.56 | $6.78 | $6.55 | $6.68 | $6.68 | 5,419,200 |
| 2022-04-18 | $6.65 | $6.68 | $6.49 | $6.60 | $6.60 | 5,354,400 |
| 2022-04-15 | $6.77 | $6.77 | $6.60 | $6.65 | $6.65 | 7,125,100 |
| 2022-04-14 | $6.88 | $7.00 | $6.77 | $6.82 | $6.82 | 8,784,340 |
| 2022-04-13 | $7.08 | $7.10 | $6.83 | $6.86 | $6.86 | 7,298,970 |
| 2022-04-12 | $6.85 | $7.13 | $6.76 | $7.11 | $7.11 | 7,968,670 |
| 2022-04-11 | $7.07 | $7.31 | $6.90 | $6.96 | $6.96 | 10,367,700 |
| 2022-04-08 | $7.23 | $7.26 | $7.04 | $7.08 | $7.08 | 6,643,330 |
| 2022-04-07 | $7.53 | $7.53 | $7.22 | $7.25 | $7.25 | 8,457,200 |
| 2022-04-06 | $7.42 | $7.70 | $7.38 | $7.49 | $7.49 | 9,791,300 |
| 2022-04-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-04-04 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-04-01 | $7.59 | $7.60 | $7.31 | $7.42 | $7.42 | 9,054,130 |
| 2022-03-31 | $7.65 | $7.78 | $7.59 | $7.60 | $7.60 | 7,681,700 |
| 2022-03-30 | $7.49 | $7.69 | $7.36 | $7.67 | $7.67 | 9,767,070 |
| 2022-03-29 | $7.66 | $7.70 | $7.35 | $7.40 | $7.40 | 10,397,170 |
| 2022-03-28 | $7.73 | $7.74 | $7.46 | $7.60 | $7.60 | 5,674,800 |
| 2022-03-25 | $7.71 | $7.90 | $7.65 | $7.73 | $7.73 | 10,273,080 |
| 2022-03-24 | $7.82 | $7.82 | $7.56 | $7.64 | $7.64 | 10,576,110 |
| 2022-03-23 | $7.91 | $8.05 | $7.81 | $7.85 | $7.85 | 11,247,190 |
| 2022-03-22 | $7.81 | $7.98 | $7.64 | $7.92 | $7.92 | 12,938,340 |
| 2022-03-21 | $7.69 | $8.02 | $7.64 | $7.81 | $7.81 | 13,428,490 |
| 2022-03-18 | $7.63 | $7.74 | $7.42 | $7.66 | $7.66 | 12,765,880 |
| 2022-03-17 | $7.49 | $7.70 | $7.49 | $7.59 | $7.59 | 9,648,140 |
| 2022-03-16 | $7.19 | $7.46 | $6.97 | $7.42 | $7.42 | 12,459,600 |
| 2022-03-15 | $7.61 | $7.63 | $7.08 | $7.10 | $7.10 | 13,680,200 |
| 2022-03-14 | $7.78 | $7.86 | $7.58 | $7.58 | $7.58 | 8,635,600 |
| 2022-03-11 | $7.56 | $7.82 | $7.45 | $7.81 | $7.81 | 7,450,560 |
| 2022-03-10 | $7.48 | $7.71 | $7.46 | $7.64 | $7.64 | 8,748,200 |
| 2022-03-09 | $7.58 | $7.63 | $6.93 | $7.36 | $7.36 | 9,862,580 |
| 2022-03-08 | $7.82 | $7.86 | $7.49 | $7.55 | $7.55 | 8,763,400 |
| 2022-03-07 | $7.98 | $8.03 | $7.78 | $7.85 | $7.85 | 7,041,170 |
| 2022-03-04 | $8.20 | $8.20 | $7.97 | $8.00 | $8.00 | 8,051,210 |
| 2022-03-03 | $8.31 | $8.33 | $8.11 | $8.17 | $8.17 | 5,872,550 |
| 2022-03-02 | $8.22 | $8.34 | $8.18 | $8.23 | $8.23 | 6,847,430 |
| 2022-03-01 | $8.20 | $8.36 | $8.14 | $8.22 | $8.22 | 4,895,740 |
| 2022-02-28 | $8.33 | $8.33 | $8.05 | $8.23 | $8.23 | 7,767,420 |
| 2022-02-25 | $8.27 | $8.57 | $8.22 | $8.27 | $8.27 | 9,208,900 |
| 2022-02-24 | $8.62 | $8.69 | $8.14 | $8.26 | $8.26 | 11,884,150 |
| 2022-02-23 | $8.49 | $8.65 | $8.42 | $8.64 | $8.64 | 6,632,900 |
| 2022-02-22 | $8.70 | $8.73 | $8.42 | $8.49 | $8.49 | 7,800,100 |
| 2022-02-21 | $8.69 | $8.74 | $8.63 | $8.72 | $8.72 | 5,739,020 |
| 2022-02-18 | $8.51 | $8.64 | $8.43 | $8.64 | $8.64 | 5,574,310 |
| 2022-02-17 | $8.67 | $8.75 | $8.49 | $8.53 | $8.53 | 7,102,550 |
| 2022-02-16 | $8.60 | $8.67 | $8.50 | $8.65 | $8.65 | 5,721,550 |
| 2022-02-15 | $8.54 | $8.66 | $8.46 | $8.54 | $8.54 | 7,042,400 |
| 2022-02-14 | $8.63 | $8.73 | $8.47 | $8.51 | $8.51 | 6,249,270 |
| 2022-02-11 | $8.79 | $8.84 | $8.55 | $8.58 | $8.58 | 7,342,420 |
| 2022-02-10 | $8.88 | $9.00 | $8.73 | $8.83 | $8.83 | 8,563,380 |
| 2022-02-09 | $8.80 | $9.00 | $8.80 | $8.88 | $8.88 | 7,119,120 |
| 2022-02-08 | $8.77 | $8.91 | $8.67 | $8.88 | $8.88 | 9,023,400 |
| 2022-02-07 | $8.61 | $9.00 | $8.53 | $8.74 | $8.74 | 10,179,650 |
| 2022-02-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-02-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-02-02 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-02-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-01-28 | $8.11 | $8.63 | $7.96 | $8.49 | $8.49 | 19,027,990 |
| 2022-01-27 | $8.49 | $8.55 | $7.98 | $7.98 | $7.98 | 21,228,570 |
| 2022-01-26 | $7.61 | $8.60 | $7.61 | $8.35 | $8.35 | 28,694,390 |
| 2022-01-25 | $9.96 | $10.07 | $9.40 | $9.41 | $9.41 | 13,428,990 |
| 2022-01-24 | $9.96 | $10.11 | $9.86 | $9.99 | $9.99 | 6,258,720 |
| 2022-01-21 | $10.38 | $10.46 | $9.96 | $10.03 | $10.03 | 12,353,690 |
| 2022-01-20 | $10.80 | $10.82 | $10.38 | $10.42 | $10.42 | 12,612,010 |
| 2022-01-19 | $10.60 | $10.85 | $10.60 | $10.80 | $10.80 | 7,979,160 |
| 2022-01-18 | $11.24 | $11.26 | $10.66 | $10.73 | $10.73 | 21,013,730 |
| 2022-01-17 | $10.79 | $11.29 | $10.77 | $11.18 | $11.18 | 15,457,350 |
| 2022-01-14 | $11.11 | $11.16 | $10.78 | $10.82 | $10.82 | 15,143,300 |
| 2022-01-13 | $11.40 | $11.53 | $11.10 | $11.16 | $11.16 | 15,427,650 |
| 2022-01-12 | $11.29 | $11.54 | $11.15 | $11.36 | $11.36 | 18,955,200 |
| 2022-01-11 | $11.20 | $11.43 | $11.13 | $11.17 | $11.17 | 14,335,650 |
| 2022-01-10 | $10.89 | $11.48 | $10.78 | $11.25 | $11.25 | 19,430,600 |
| 2022-01-07 | $11.32 | $11.32 | $10.87 | $10.91 | $10.91 | 15,521,440 |
| 2022-01-06 | $11.06 | $11.35 | $11.00 | $11.28 | $11.28 | 12,965,250 |
| 2022-01-05 | $11.41 | $11.41 | $11.07 | $11.14 | $11.14 | 15,867,640 |
| 2022-01-04 | $11.31 | $11.47 | $11.19 | $11.40 | $11.40 | 17,680,400 |
| 2022-01-03 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2021-12-31 | $11.00 | $11.54 | $10.89 | $11.29 | $11.29 | 24,900,670 |
| 2021-12-30 | $10.92 | $11.04 | $10.78 | $10.94 | $10.94 | 14,215,430 |
| 2021-12-29 | $10.72 | $11.16 | $10.37 | $10.92 | $10.92 | 21,619,730 |
| 2021-12-28 | $10.63 | $10.75 | $10.60 | $10.75 | $10.75 | 8,122,300 |
| 2021-12-27 | $10.70 | $10.79 | $10.55 | $10.64 | $10.64 | 10,028,200 |
| 2021-12-24 | $10.95 | $10.98 | $10.61 | $10.67 | $10.67 | 8,569,800 |
| 2021-12-22 | $10.79 | $11.45 | $10.78 | $11.13 | $11.13 | 20,651,290 |
| 2021-12-21 | $10.60 | $11.09 | $10.57 | $10.75 | $10.75 | 12,593,610 |
| 2021-12-20 | $11.12 | $11.21 | $10.47 | $10.57 | $10.57 | 19,656,380 |
| 2021-12-17 | $11.30 | $11.30 | $11.10 | $11.11 | $11.11 | 10,075,900 |
| 2021-12-16 | $11.41 | $11.41 | $11.11 | $11.32 | $11.32 | 14,889,600 |
| 2021-12-15 | $11.30 | $11.59 | $11.26 | $11.41 | $11.41 | 19,058,370 |
| 2021-12-14 | $11.27 | $11.52 | $11.13 | $11.34 | $11.34 | 13,841,090 |
| 2021-12-13 | $11.38 | $11.57 | $11.22 | $11.27 | $11.27 | 16,111,780 |
| 2021-12-08 | $11.53 | $11.60 | $11.15 | $11.25 | $11.25 | 20,664,690 |
| 2021-12-07 | $11.18 | $11.71 | $11.12 | $11.51 | $11.51 | 29,623,670 |
| 2021-12-06 | $11.39 | $11.75 | $11.11 | $11.18 | $11.18 | 25,591,970 |
| 2021-12-03 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 28,466,410 |
| 2021-12-02 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 59,623,550 |
| 2021-12-01 | $10.28 | $12.31 | $10.23 | $12.31 | $12.31 | 60,590,730 |
| 2021-11-30 | $10.33 | $10.44 | $10.18 | $10.26 | $10.26 | 8,428,430 |
| 2021-11-29 | $10.20 | $10.36 | $10.04 | $10.31 | $10.31 | 7,425,300 |
| 2021-11-26 | $10.49 | $10.61 | $10.30 | $10.35 | $10.35 | 9,316,400 |
| 2021-11-25 | $10.50 | $10.63 | $10.40 | $10.51 | $10.51 | 7,741,040 |
| 2021-11-24 | $10.52 | $10.57 | $10.32 | $10.46 | $10.46 | 8,839,280 |
| 2021-11-23 | $10.66 | $10.75 | $10.49 | $10.56 | $10.56 | 10,694,340 |
| 2021-11-22 | $10.41 | $10.92 | $10.37 | $10.69 | $10.69 | 21,492,630 |
| 2021-11-19 | $10.14 | $10.44 | $10.07 | $10.38 | $10.38 | 12,394,510 |
| 2021-11-18 | $10.37 | $10.43 | $10.12 | $10.13 | $10.13 | 10,133,430 |
| 2021-11-17 | $10.11 | $10.45 | $10.05 | $10.36 | $10.36 | 11,101,410 |
| 2021-11-16 | $10.49 | $10.49 | $10.10 | $10.11 | $10.11 | 12,185,500 |
| 2021-11-15 | $10.13 | $10.55 | $10.02 | $10.40 | $10.40 | 15,981,590 |
| 2021-11-12 | $10.21 | $10.23 | $9.98 | $10.17 | $10.17 | 10,777,130 |
| 2021-11-11 | $10.16 | $10.34 | $10.09 | $10.19 | $10.19 | 9,744,980 |
| 2021-11-10 | $10.02 | $10.16 | $9.94 | $10.15 | $10.15 | 9,282,570 |
| 2021-11-09 | $10.14 | $10.16 | $10.00 | $10.07 | $10.07 | 9,397,230 |
| 2021-11-08 | $10.10 | $10.24 | $9.66 | $10.15 | $10.15 | 18,213,560 |
| 2021-11-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12,749,300 |
| 2021-11-04 | $9.70 | $10.06 | $9.61 | $9.84 | $9.84 | 14,745,400 |
| 2021-11-03 | $9.75 | $9.83 | $9.54 | $9.67 | $9.67 | 13,880,850 |
| 2021-11-02 | $10.02 | $10.19 | $9.60 | $9.71 | $9.71 | 16,374,490 |
| 2021-11-01 | $9.85 | $10.24 | $9.84 | $10.09 | $10.09 | 15,414,730 |
| 2021-10-29 | $9.78 | $10.05 | $9.75 | $9.91 | $9.91 | 16,006,380 |
| 2021-10-28 | $10.19 | $10.19 | $9.70 | $9.75 | $9.75 | 15,537,420 |
| 2021-10-27 | $10.43 | $10.52 | $10.00 | $10.10 | $10.10 | 15,356,230 |
| 2021-10-26 | $10.49 | $10.63 | $10.33 | $10.38 | $10.38 | 11,049,210 |
| 2021-10-25 | $10.55 | $10.69 | $10.40 | $10.49 | $10.49 | 13,031,760 |
| 2021-10-22 | $11.16 | $11.33 | $10.51 | $10.57 | $10.57 | 26,413,490 |
| 2021-10-21 | $12.40 | $12.40 | $10.85 | $11.33 | $11.33 | 38,835,890 |
| 2021-10-20 | $13.27 | $13.35 | $13.02 | $13.17 | $13.17 | 3,751,000 |
| 2021-10-19 | $13.18 | $13.45 | $13.00 | $13.34 | $13.34 | 5,377,480 |
| 2021-10-18 | $13.70 | $13.75 | $13.22 | $13.33 | $13.33 | 6,673,470 |
| 2021-10-15 | $14.09 | $14.10 | $13.60 | $13.68 | $13.68 | 6,548,120 |
| 2021-10-14 | $14.22 | $14.44 | $13.98 | $14.01 | $14.01 | 5,803,760 |
| 2021-10-13 | $14.20 | $14.33 | $13.85 | $14.25 | $14.25 | 4,838,700 |
| 2021-10-12 | $14.49 | $14.50 | $14.01 | $14.20 | $14.20 | 5,247,300 |
| 2021-10-11 | $14.86 | $14.97 | $14.43 | $14.51 | $14.51 | 3,862,460 |
| 2021-10-08 | $14.03 | $14.94 | $14.00 | $14.69 | $14.69 | 8,160,700 |
| 2021-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-09-30 | $13.90 | $14.08 | $13.74 | $14.00 | $14.00 | 4,965,430 |
| 2021-09-29 | $14.51 | $14.51 | $13.49 | $13.82 | $13.82 | 10,814,950 |
| 2021-09-28 | $14.88 | $15.08 | $14.36 | $14.60 | $14.60 | 6,419,990 |
| 2021-09-27 | $15.50 | $15.61 | $14.89 | $14.89 | $14.89 | 8,397,300 |
| 2021-09-24 | $15.65 | $15.87 | $15.37 | $15.61 | $15.61 | 10,341,260 |
| 2021-09-23 | $15.31 | $15.90 | $15.31 | $15.66 | $15.66 | 8,922,740 |
| 2021-09-22 | $15.31 | $15.66 | $15.11 | $15.37 | $15.37 | 6,811,690 |
| 2021-09-21 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2021-09-20 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2021-09-17 | $15.10 | $15.61 | $14.88 | $15.51 | $15.51 | 11,154,890 |
| 2021-09-16 | $14.76 | $15.97 | $14.76 | $15.29 | $15.29 | 20,316,240 |
| 2021-09-15 | $14.74 | $14.91 | $14.62 | $14.71 | $14.71 | 3,959,910 |
| 2021-09-14 | $15.02 | $15.10 | $14.72 | $14.73 | $14.73 | 5,392,820 |
| 2021-09-13 | $14.98 | $15.22 | $14.71 | $15.02 | $15.02 | 4,066,780 |
| 2021-09-10 | $15.15 | $15.30 | $14.81 | $14.98 | $14.98 | 8,221,900 |
| 2021-09-09 | $15.34 | $15.45 | $15.11 | $15.19 | $15.19 | 5,138,500 |
| 2021-09-08 | $15.69 | $15.75 | $15.30 | $15.33 | $15.33 | 6,903,800 |
| 2021-09-07 | $15.68 | $15.85 | $15.48 | $15.61 | $15.61 | 6,817,510 |
| 2021-09-06 | $14.91 | $15.80 | $14.67 | $15.70 | $15.70 | 10,932,370 |
| 2021-09-03 | $14.93 | $15.12 | $14.84 | $14.97 | $14.97 | 4,502,150 |
| 2021-09-02 | $15.11 | $15.19 | $14.84 | $14.99 | $14.99 | 5,073,410 |
| 2021-09-01 | $14.99 | $15.39 | $14.70 | $15.16 | $15.16 | 7,254,450 |
| 2021-08-31 | $15.27 | $15.29 | $14.82 | $14.96 | $14.96 | 6,747,310 |
| 2021-08-30 | $14.49 | $15.67 | $14.48 | $15.26 | $15.26 | 13,614,090 |
| 2021-08-27 | $14.90 | $14.90 | $14.10 | $14.28 | $14.28 | 12,537,400 |
| 2021-08-26 | $14.79 | $15.11 | $14.68 | $14.77 | $14.77 | 7,821,630 |
| 2021-08-25 | $14.65 | $14.85 | $14.47 | $14.53 | $14.53 | 6,830,410 |
| 2021-08-24 | $14.82 | $15.00 | $14.63 | $14.77 | $14.77 | 4,924,890 |
| 2021-08-23 | $14.86 | $15.16 | $14.54 | $14.85 | $14.85 | 9,358,390 |
| 2021-08-20 | $15.04 | $15.15 | $14.45 | $15.00 | $15.00 | 6,851,150 |
| 2021-08-19 | $15.18 | $15.24 | $14.80 | $15.19 | $15.19 | 5,672,660 |
| 2021-08-18 | $15.10 | $15.42 | $15.01 | $15.12 | $15.12 | 6,143,080 |
| 2021-08-17 | $15.86 | $15.86 | $15.09 | $15.21 | $15.21 | 7,128,040 |
| 2021-08-16 | $15.92 | $16.07 | $15.70 | $15.84 | $15.84 | 3,923,910 |
| 2021-08-13 | $16.16 | $16.16 | $15.72 | $15.92 | $15.92 | 6,783,490 |
| 2021-08-12 | $15.75 | $16.31 | $15.75 | $16.05 | $16.05 | 9,181,190 |
| 2021-08-11 | $16.01 | $16.17 | $15.81 | $15.83 | $15.83 | 5,512,900 |
| 2021-08-10 | $16.14 | $16.25 | $15.70 | $16.16 | $16.16 | 7,305,370 |
| 2021-08-09 | $15.10 | $16.44 | $14.94 | $16.01 | $16.01 | 13,924,220 |
| 2021-08-06 | $15.02 | $15.24 | $14.80 | $15.07 | $15.07 | 6,860,550 |
| 2021-08-05 | $15.57 | $15.60 | $15.12 | $15.21 | $15.21 | 8,349,940 |
| 2021-08-04 | $15.23 | $15.55 | $15.12 | $15.49 | $15.49 | 8,415,370 |
| 2021-08-03 | $15.13 | $15.60 | $15.11 | $15.31 | $15.31 | 9,227,560 |
| 2021-08-02 | $15.32 | $16.05 | $15.20 | $15.30 | $15.30 | 19,115,530 |
| 2021-07-30 | $15.64 | $15.92 | $14.94 | $15.43 | $15.43 | 11,709,050 |
| 2021-07-29 | $14.99 | $15.96 | $14.90 | $15.61 | $15.61 | 12,944,990 |
| 2021-07-28 | $16.08 | $16.31 | $14.90 | $14.95 | $14.95 | 19,288,750 |
| 2021-07-27 | $18.24 | $18.50 | $16.41 | $16.48 | $16.48 | 17,163,230 |
| 2021-07-26 | $18.26 | $19.25 | $17.97 | $18.10 | $18.10 | 16,021,700 |
| 2021-07-23 | $19.11 | $21.04 | $18.68 | $18.75 | $18.75 | 26,965,150 |
| 2021-07-22 | $19.80 | $19.80 | $18.79 | $18.91 | $18.91 | 9,201,500 |
| 2021-07-21 | $19.89 | $20.08 | $19.78 | $19.82 | $19.82 | 3,177,710 |
| 2021-07-20 | $20.40 | $20.40 | $19.65 | $19.88 | $19.88 | 5,002,460 |
| 2021-07-19 | $19.60 | $20.40 | $19.58 | $20.30 | $20.30 | 8,758,730 |
| 2021-07-16 | $19.11 | $19.30 | $18.75 | $19.25 | $19.25 | 6,738,080 |
| 2021-07-15 | $19.21 | $19.40 | $19.11 | $19.25 | $19.25 | 2,473,000 |
| 2021-07-14 | $19.66 | $19.66 | $19.22 | $19.25 | $19.25 | 2,985,120 |
| 2021-07-13 | $19.35 | $19.74 | $19.13 | $19.55 | $19.55 | 3,944,850 |
| 2021-07-12 | $19.18 | $19.47 | $19.09 | $19.33 | $19.33 | 3,039,400 |
| 2021-07-09 | $19.61 | $19.61 | $19.03 | $19.22 | $19.22 | 4,567,950 |
| 2021-07-08 | $19.40 | $19.64 | $19.11 | $19.61 | $19.61 | 3,978,950 |
| 2021-07-07 | $19.37 | $19.65 | $19.34 | $19.41 | $19.41 | 3,656,270 |
| 2021-07-06 | $19.48 | $20.20 | $19.28 | $19.63 | $19.63 | 6,551,920 |
| 2021-07-05 | $19.99 | $20.10 | $19.27 | $19.44 | $19.44 | 7,096,220 |
| 2021-07-02 | $20.77 | $20.77 | $19.90 | $19.95 | $19.95 | 7,178,840 |
| 2021-07-01 | $21.16 | $21.28 | $20.77 | $20.84 | $20.84 | 2,548,930 |
| 2021-06-30 | $20.79 | $21.25 | $20.73 | $21.10 | $21.10 | 3,008,880 |
| 2021-06-29 | $21.44 | $21.45 | $20.60 | $21.02 | $21.02 | 5,145,350 |
| 2021-06-28 | $22.24 | $22.32 | $20.98 | $21.10 | $21.10 | 7,508,010 |
| 2021-06-25 | $22.59 | $22.69 | $22.01 | $22.15 | $22.15 | 5,477,890 |
| 2021-06-24 | $22.01 | $22.81 | $21.58 | $22.60 | $22.60 | 5,845,350 |
| 2021-06-23 | $22.00 | $22.24 | $21.89 | $22.11 | $22.11 | 2,987,870 |
| 2021-06-22 | $22.27 | $22.31 | $21.90 | $22.06 | $22.06 | 2,458,730 |
| 2021-06-21 | $21.64 | $22.69 | $21.61 | $22.27 | $22.27 | 5,823,860 |
| 2021-06-18 | $22.30 | $22.50 | $21.58 | $21.62 | $21.62 | 4,553,470 |
| 2021-06-17 | $21.91 | $22.68 | $21.89 | $22.34 | $22.34 | 4,817,550 |
| 2021-06-16 | $22.12 | $22.39 | $21.56 | $22.15 | $22.15 | 5,040,810 |
| 2021-06-15 | $21.47 | $22.43 | $21.29 | $22.23 | $22.23 | 6,954,770 |
| 2021-06-14 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2021-06-11 | $20.66 | $21.58 | $20.66 | $21.47 | $21.47 | 8,017,510 |
| 2021-06-10 | $20.80 | $20.94 | $20.52 | $20.84 | $20.66 | 3,132,300 |
| 2021-06-09 | $20.75 | $20.96 | $20.41 | $20.75 | $20.57 | 3,066,030 |
| 2021-06-08 | $20.90 | $21.00 | $20.55 | $20.80 | $20.62 | 3,360,920 |
| 2021-06-07 | $21.04 | $21.49 | $20.72 | $20.88 | $20.70 | 5,340,460 |
| 2021-06-04 | $20.68 | $21.07 | $20.52 | $20.92 | $20.74 | 8,124,620 |
| 2021-06-03 | $20.76 | $21.03 | $20.42 | $20.52 | $20.34 | 5,670,000 |
| 2021-06-02 | $20.88 | $21.20 | $19.97 | $20.78 | $20.60 | 7,167,660 |
| 2021-06-01 | $20.91 | $21.36 | $20.60 | $20.68 | $20.50 | 5,318,880 |
| 2021-05-31 | $21.17 | $21.28 | $20.67 | $20.90 | $20.72 | 6,877,020 |
| 2021-05-28 | $22.10 | $22.13 | $21.01 | $21.17 | $20.98 | 8,225,530 |
| 2021-05-27 | $20.89 | $22.20 | $20.72 | $21.87 | $21.68 | 8,410,510 |
| 2021-05-26 | $21.47 | $21.47 | $20.65 | $21.08 | $20.90 | 6,693,860 |
| 2021-05-25 | $21.38 | $21.65 | $21.20 | $21.35 | $21.16 | 4,417,510 |
| 2021-05-24 | $21.43 | $21.94 | $21.13 | $21.38 | $21.19 | 3,658,160 |
| 2021-05-21 | $22.32 | $22.73 | $21.61 | $21.65 | $21.46 | 5,486,710 |
| 2021-05-20 | $22.97 | $23.45 | $22.40 | $22.52 | $22.32 | 5,524,610 |
| 2021-05-19 | $21.82 | $23.26 | $21.71 | $22.71 | $22.51 | 7,416,190 |
| 2021-05-18 | $22.50 | $22.50 | $21.53 | $21.83 | $21.64 | 5,070,690 |
| 2021-05-17 | $22.06 | $22.84 | $22.06 | $22.31 | $22.11 | 5,273,540 |
| 2021-05-14 | $22.82 | $22.89 | $22.06 | $22.31 | $22.11 | 8,156,900 |
| 2021-05-13 | $23.31 | $23.51 | $22.67 | $22.90 | $22.70 | 6,894,770 |
| 2021-05-12 | $20.12 | $23.68 | $19.98 | $22.98 | $22.78 | 15,404,620 |
| 2021-05-11 | $20.52 | $20.64 | $19.91 | $20.20 | $20.02 | 6,037,780 |
| 2021-05-10 | $21.25 | $21.25 | $20.51 | $20.65 | $20.47 | 5,590,630 |
| 2021-05-07 | $22.01 | $22.42 | $21.07 | $21.10 | $20.91 | 5,692,310 |
| 2021-05-06 | $21.70 | $22.59 | $21.25 | $22.09 | $21.90 | 9,608,690 |
| 2021-05-05 | $22.21 | $22.21 | $22.21 | $22.21 | $22.02 | 0 |
| 2021-05-04 | $22.21 | $22.21 | $22.21 | $22.21 | $22.02 | 0 |
| 2021-04-30 | $23.15 | $23.80 | $21.85 | $22.21 | $22.02 | 14,358,590 |
| 2021-04-29 | $24.01 | $24.89 | $22.35 | $23.55 | $23.34 | 23,237,590 |
| 2021-04-28 | $23.50 | $25.14 | $23.40 | $24.99 | $24.77 | 10,372,990 |
| 2021-04-27 | $23.81 | $23.96 | $23.00 | $23.56 | $23.35 | 6,014,920 |
| 2021-04-26 | $24.17 | $24.44 | $23.72 | $24.00 | $23.79 | 6,861,390 |
| 2021-04-23 | $24.70 | $24.70 | $23.86 | $24.24 | $24.03 | 6,705,050 |
| 2021-04-22 | $24.11 | $24.54 | $23.78 | $24.50 | $24.29 | 7,708,690 |
| 2021-04-21 | $23.40 | $24.35 | $23.23 | $24.18 | $23.97 | 7,192,500 |
| 2021-04-20 | $23.17 | $23.88 | $23.07 | $23.51 | $23.30 | 6,139,810 |
| 2021-04-19 | $22.60 | $23.80 | $22.29 | $23.19 | $22.99 | 6,313,230 |
| 2021-04-16 | $22.76 | $23.39 | $22.70 | $22.80 | $22.60 | 5,024,030 |
| 2021-04-15 | $22.70 | $22.98 | $22.53 | $22.85 | $22.65 | 4,788,840 |
| 2021-04-14 | $22.36 | $22.90 | $22.11 | $22.71 | $22.51 | 5,381,900 |
| 2021-04-13 | $21.89 | $22.85 | $21.50 | $22.36 | $22.16 | 5,359,670 |
| 2021-04-12 | $21.81 | $22.94 | $21.70 | $21.99 | $21.80 | 9,443,570 |
| 2021-04-09 | $21.58 | $22.29 | $21.47 | $22.00 | $21.81 | 5,088,090 |
| 2021-04-08 | $21.39 | $22.14 | $20.98 | $21.77 | $21.58 | 4,564,350 |
| 2021-04-07 | $21.56 | $21.68 | $21.14 | $21.24 | $21.05 | 4,608,560 |
| 2021-04-06 | $20.90 | $21.79 | $20.61 | $21.58 | $21.39 | 4,892,510 |
| 2021-04-05 | $20.83 | $20.83 | $20.83 | $20.83 | $20.65 | 0 |
| 2021-04-02 | $20.95 | $20.96 | $20.40 | $20.83 | $20.65 | 4,286,280 |
| 2021-04-01 | $21.44 | $21.54 | $20.80 | $20.82 | $20.64 | 5,489,320 |
| 2021-03-31 | $21.71 | $22.26 | $21.16 | $21.31 | $21.12 | 4,983,440 |
| 2021-03-30 | $21.52 | $21.95 | $21.35 | $21.87 | $21.68 | 3,118,500 |
| 2021-03-29 | $21.36 | $21.84 | $21.12 | $21.65 | $21.46 | 4,066,330 |
| 2021-03-26 | $21.60 | $22.48 | $21.52 | $21.60 | $21.41 | 4,357,390 |
| 2021-03-25 | $20.90 | $21.95 | $20.41 | $21.61 | $21.42 | 7,554,850 |
| 2021-03-24 | $21.27 | $21.51 | $20.52 | $20.87 | $20.69 | 5,776,210 |
| 2021-03-23 | $21.68 | $21.70 | $20.51 | $21.49 | $21.30 | 8,240,930 |
| 2021-03-22 | $21.69 | $21.92 | $21.56 | $21.65 | $21.46 | 4,492,020 |
| 2021-03-19 | $21.29 | $22.00 | $20.70 | $21.98 | $21.79 | 6,960,730 |
| 2021-03-18 | $22.11 | $22.49 | $21.37 | $21.42 | $21.23 | 6,372,960 |
| 2021-03-17 | $22.09 | $22.16 | $21.58 | $21.89 | $21.70 | 3,271,660 |
| 2021-03-16 | $21.20 | $22.18 | $20.96 | $21.89 | $21.70 | 7,017,490 |
| 2021-03-15 | $20.95 | $21.62 | $20.49 | $21.46 | $21.27 | 7,970,190 |
| 2021-03-12 | $20.99 | $21.38 | $20.55 | $21.14 | $20.95 | 5,826,400 |
| 2021-03-11 | $20.36 | $21.50 | $20.21 | $21.22 | $21.03 | 7,442,550 |
| 2021-03-10 | $20.63 | $21.18 | $20.40 | $20.58 | $20.40 | 6,698,160 |
| 2021-03-09 | $21.20 | $21.57 | $20.25 | $20.64 | $20.46 | 10,905,200 |
| 2021-03-08 | $20.36 | $21.80 | $20.28 | $21.70 | $21.51 | 20,365,910 |
| 2021-03-05 | $20.23 | $21.10 | $19.98 | $20.15 | $19.97 | 9,032,310 |
| 2021-03-04 | $19.82 | $21.29 | $19.82 | $20.45 | $20.27 | 14,394,310 |
| 2021-03-03 | $19.18 | $20.05 | $18.90 | $19.90 | $19.73 | 11,451,880 |
| 2021-03-02 | $19.32 | $19.32 | $18.81 | $19.18 | $19.01 | 5,521,020 |
| 2021-03-01 | $19.19 | $19.39 | $18.83 | $19.29 | $19.12 | 7,545,780 |
| 2021-02-26 | $18.55 | $19.36 | $18.10 | $19.09 | $18.92 | 12,172,670 |
| 2021-02-25 | $18.38 | $18.47 | $17.88 | $18.46 | $18.30 | 6,724,030 |
| 2021-02-24 | $18.50 | $18.80 | $17.91 | $18.22 | $18.06 | 8,013,640 |
| 2021-02-23 | $18.86 | $19.17 | $18.10 | $18.58 | $18.42 | 8,972,930 |
| 2021-02-22 | $18.30 | $19.56 | $18.22 | $18.86 | $18.69 | 14,838,020 |
| 2021-02-19 | $17.61 | $18.53 | $17.51 | $18.49 | $18.33 | 8,904,310 |
| 2021-02-18 | $18.19 | $18.34 | $17.47 | $17.72 | $17.56 | 8,556,050 |
| 2021-02-17 | $17.78 | $17.78 | $17.78 | $17.78 | $17.62 | 0 |
| 2021-02-16 | $17.78 | $17.78 | $17.78 | $17.78 | $17.62 | 0 |
| 2021-02-15 | $17.78 | $17.78 | $17.78 | $17.78 | $17.62 | 0 |
| 2021-02-12 | $17.78 | $17.78 | $17.78 | $17.78 | $17.62 | 0 |
| 2021-02-11 | $17.78 | $17.78 | $17.78 | $17.78 | $17.62 | 0 |
| 2021-02-10 | $17.49 | $17.92 | $17.12 | $17.78 | $17.62 | 7,271,260 |
| 2021-02-09 | $16.69 | $17.99 | $16.55 | $17.41 | $17.26 | 12,635,790 |
| 2021-02-08 | $17.00 | $17.16 | $16.20 | $16.54 | $16.39 | 9,226,250 |
| 2021-02-05 | $17.01 | $17.87 | $16.77 | $17.00 | $16.85 | 9,727,680 |
| 2021-02-04 | $17.65 | $18.04 | $16.85 | $16.98 | $16.83 | 10,796,030 |
| 2021-02-03 | $17.95 | $18.24 | $17.36 | $17.63 | $17.48 | 9,572,170 |
| 2021-02-02 | $18.24 | $18.47 | $17.63 | $17.88 | $17.72 | 8,240,200 |
| 2021-02-01 | $17.60 | $18.51 | $17.57 | $18.33 | $18.17 | 9,476,720 |
| 2021-01-29 | $18.00 | $18.11 | $17.03 | $17.52 | $17.37 | 9,492,540 |
| 2021-01-28 | $17.81 | $18.60 | $17.65 | $17.78 | $17.62 | 12,995,080 |
| 2021-01-27 | $17.77 | $18.18 | $17.70 | $17.86 | $17.70 | 7,204,600 |
| 2021-01-26 | $18.33 | $18.33 | $17.41 | $17.60 | $17.45 | 14,680,140 |
| 2021-01-25 | $18.32 | $18.56 | $17.57 | $18.33 | $18.17 | 13,354,760 |
| 2021-01-22 | $19.05 | $19.27 | $18.31 | $18.77 | $18.61 | 13,359,150 |
| 2021-01-21 | $19.31 | $19.97 | $19.10 | $19.12 | $18.95 | 9,137,920 |
| 2021-01-20 | $19.41 | $19.65 | $19.01 | $19.42 | $19.25 | 8,912,010 |
| 2021-01-19 | $19.80 | $19.98 | $19.16 | $19.26 | $19.09 | 10,458,590 |
| 2021-01-18 | $20.40 | $20.50 | $19.28 | $20.00 | $19.82 | 13,205,940 |
| 2021-01-15 | $19.04 | $20.47 | $18.85 | $20.11 | $19.93 | 17,196,500 |
| 2021-01-14 | $19.40 | $19.51 | $18.56 | $18.99 | $18.82 | 12,365,560 |
| 2021-01-13 | $18.01 | $20.57 | $17.95 | $19.47 | $19.30 | 22,372,910 |
| 2021-01-12 | $17.44 | $18.10 | $17.44 | $17.61 | $17.46 | 10,573,960 |
| 2021-01-11 | $18.27 | $18.35 | $17.43 | $17.60 | $17.45 | 12,823,060 |
| 2021-01-08 | $18.27 | $18.65 | $17.90 | $18.16 | $18.00 | 11,434,700 |
| 2021-01-07 | $19.63 | $19.91 | $18.02 | $18.37 | $18.21 | 14,172,160 |
| 2021-01-06 | $19.89 | $20.13 | $18.70 | $19.58 | $19.41 | 12,119,380 |
| 2021-01-05 | $19.28 | $20.55 | $19.22 | $19.90 | $19.73 | 10,069,640 |
| 2021-01-04 | $18.78 | $19.62 | $18.77 | $19.52 | $19.35 | 9,657,160 |
| 2021-01-01 | $18.79 | $18.79 | $18.79 | $18.79 | $18.63 | 0 |
| 2020-12-31 | $18.09 | $19.21 | $17.91 | $18.79 | $18.63 | 14,056,210 |
| 2020-12-30 | $17.70 | $18.36 | $17.57 | $18.00 | $17.84 | 14,833,550 |
| 2020-12-29 | $18.12 | $18.66 | $17.75 | $17.86 | $17.70 | 9,656,220 |
| 2020-12-28 | $18.36 | $18.57 | $17.41 | $17.79 | $17.63 | 13,739,970 |
| 2020-12-25 | $18.55 | $18.62 | $17.95 | $18.36 | $18.20 | 12,918,340 |
| 2020-12-24 | $20.81 | $20.89 | $17.96 | $18.55 | $18.39 | 23,313,220 |
| 2020-12-23 | $21.32 | $21.64 | $20.66 | $20.80 | $20.62 | 6,489,400 |
| 2020-12-22 | $21.85 | $21.98 | $21.16 | $21.16 | $20.97 | 6,700,810 |
| 2020-12-21 | $21.58 | $22.05 | $21.52 | $21.83 | $21.64 | 7,550,340 |
| 2020-12-18 | $22.14 | $22.38 | $21.39 | $21.78 | $21.59 | 8,476,060 |
| 2020-12-17 | $21.00 | $22.25 | $20.91 | $22.09 | $21.90 | 8,184,920 |
| 2020-12-16 | $21.63 | $21.85 | $20.84 | $21.00 | $20.82 | 7,740,600 |
| 2020-12-15 | $21.85 | $22.25 | $21.45 | $21.75 | $21.56 | 5,601,100 |
| 2020-12-14 | $20.60 | $21.98 | $20.30 | $21.65 | $21.46 | 9,393,970 |
| 2020-12-11 | $21.48 | $21.59 | $20.20 | $20.45 | $20.27 | 10,414,800 |
| 2020-12-10 | $21.39 | $21.88 | $21.32 | $21.59 | $21.40 | 5,080,550 |
| 2020-12-09 | $21.73 | $22.08 | $21.38 | $21.38 | $21.19 | 6,341,350 |
| 2020-12-08 | $21.70 | $22.22 | $21.60 | $21.75 | $21.56 | 6,315,320 |
| 2020-12-07 | $21.46 | $22.03 | $21.28 | $21.67 | $21.48 | 7,736,040 |
| 2020-12-04 | $21.66 | $22.26 | $21.08 | $21.40 | $21.21 | 12,276,230 |
| 2020-12-03 | $22.14 | $22.15 | $21.62 | $21.66 | $21.47 | 9,164,930 |
| 2020-12-02 | $22.70 | $22.70 | $21.88 | $22.15 | $21.96 | 11,437,250 |
| 2020-12-01 | $23.00 | $23.10 | $22.37 | $22.69 | $22.49 | 10,770,700 |
| 2020-11-30 | $22.92 | $23.63 | $22.33 | $23.16 | $22.96 | 6,065,460 |
| 2020-11-27 | $22.64 | $23.20 | $22.50 | $22.95 | $22.75 | 5,981,660 |
| 2020-11-26 | $23.05 | $23.29 | $22.50 | $22.57 | $22.37 | 6,127,600 |
| 2020-11-25 | $24.05 | $24.19 | $23.00 | $23.05 | $22.85 | 7,442,070 |
| 2020-11-24 | $24.68 | $24.78 | $23.73 | $24.05 | $23.84 | 9,461,070 |
| 2020-11-23 | $24.99 | $25.34 | $24.38 | $24.78 | $24.56 | 13,065,670 |
| 2020-11-20 | $24.09 | $25.27 | $23.71 | $25.00 | $24.78 | 15,495,980 |
| 2020-11-19 | $24.35 | $24.48 | $23.72 | $23.90 | $23.69 | 10,858,790 |
| 2020-11-18 | $24.40 | $24.77 | $23.59 | $24.71 | $24.49 | 17,939,520 |
| 2020-11-17 | $26.51 | $27.47 | $23.89 | $25.00 | $24.78 | 31,643,470 |
| 2020-11-16 | $21.82 | $26.08 | $21.82 | $26.08 | $25.85 | 30,046,610 |
| 2020-11-13 | $22.30 | $22.34 | $21.61 | $21.73 | $21.54 | 3,961,890 |
| 2020-11-12 | $22.76 | $22.78 | $21.79 | $22.17 | $21.98 | 6,952,360 |
| 2020-11-11 | $23.25 | $23.31 | $22.42 | $22.59 | $22.39 | 4,438,120 |
| 2020-11-10 | $23.22 | $23.37 | $22.69 | $23.06 | $22.86 | 3,867,130 |
| 2020-11-09 | $22.22 | $23.60 | $22.02 | $23.26 | $23.06 | 8,992,190 |
| 2020-11-06 | $22.79 | $23.08 | $22.09 | $22.30 | $22.10 | 5,502,460 |
| 2020-11-05 | $22.64 | $22.98 | $22.25 | $22.79 | $22.59 | 5,549,340 |
| 2020-11-04 | $22.12 | $22.76 | $21.80 | $22.46 | $22.26 | 8,424,890 |
| 2020-11-03 | $22.30 | $22.37 | $21.42 | $22.00 | $21.81 | 8,844,850 |
| 2020-11-02 | $22.53 | $22.77 | $21.91 | $22.24 | $22.04 | 5,109,460 |
| 2020-10-30 | $23.31 | $23.49 | $22.33 | $22.36 | $22.16 | 7,695,520 |
| 2020-10-29 | $21.33 | $23.84 | $21.33 | $23.36 | $23.16 | 20,587,560 |
| 2020-10-28 | $21.55 | $21.69 | $21.07 | $21.24 | $21.05 | 3,909,280 |
| 2020-10-27 | $21.50 | $21.70 | $20.97 | $21.46 | $21.27 | 3,294,270 |
| 2020-10-26 | $21.07 | $21.81 | $20.50 | $21.51 | $21.32 | 5,122,000 |
| 2020-10-23 | $22.49 | $22.55 | $20.78 | $21.22 | $21.03 | 10,912,570 |
| 2020-10-22 | $22.32 | $22.76 | $21.87 | $22.50 | $22.30 | 4,166,790 |
| 2020-10-21 | $22.79 | $22.93 | $22.25 | $22.50 | $22.30 | 3,711,530 |
| 2020-10-20 | $22.35 | $22.80 | $22.11 | $22.66 | $22.46 | 3,167,230 |
| 2020-10-19 | $23.09 | $23.29 | $22.15 | $22.35 | $22.15 | 6,006,190 |
| 2020-10-16 | $22.57 | $23.87 | $22.39 | $23.09 | $22.89 | 9,977,610 |
| 2020-10-15 | $22.65 | $23.37 | $22.22 | $22.73 | $22.53 | 14,671,880 |
| 2020-10-14 | $26.62 | $26.95 | $22.60 | $23.39 | $23.18 | 28,731,950 |
| 2020-10-13 | $25.10 | $27.13 | $24.53 | $27.00 | $26.76 | 14,520,370 |
| 2020-10-12 | $25.35 | $25.68 | $24.80 | $25.01 | $24.79 | 12,289,840 |
| 2020-10-09 | $25.74 | $25.77 | $24.30 | $25.19 | $24.97 | 8,517,980 |
| 2020-10-08 | $25.30 | $25.30 | $25.30 | $25.30 | $25.08 | 0 |
| 2020-10-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.08 | 0 |
| 2020-10-06 | $25.30 | $25.30 | $25.30 | $25.30 | $25.08 | 0 |
| 2020-10-05 | $25.30 | $25.30 | $25.30 | $25.30 | $25.08 | 0 |
| 2020-10-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.08 | 0 |
| 2020-10-01 | $25.30 | $25.30 | $25.30 | $25.30 | $25.08 | 0 |
| 2020-09-30 | $25.86 | $26.47 | $25.19 | $25.30 | $25.08 | 7,256,030 |
| 2020-09-29 | $25.70 | $25.97 | $25.15 | $25.96 | $25.73 | 6,310,060 |
| 2020-09-28 | $25.98 | $26.15 | $25.40 | $25.50 | $25.28 | 5,368,130 |
| 2020-09-25 | $25.38 | $26.18 | $24.98 | $25.86 | $25.63 | 8,666,530 |
| 2020-09-24 | $25.36 | $26.59 | $25.20 | $25.70 | $25.47 | 14,551,280 |
| 2020-09-23 | $24.27 | $26.18 | $23.99 | $25.60 | $25.38 | 17,151,470 |
| 2020-09-22 | $23.55 | $24.70 | $23.10 | $24.20 | $23.99 | 12,861,230 |
| 2020-09-21 | $23.85 | $24.16 | $23.39 | $23.58 | $23.37 | 4,414,720 |
| 2020-09-18 | $23.87 | $24.12 | $23.48 | $23.58 | $23.37 | 5,773,830 |
| 2020-09-17 | $23.87 | $24.24 | $23.32 | $23.83 | $23.62 | 8,135,470 |
| 2020-09-16 | $23.26 | $24.21 | $22.95 | $23.64 | $23.43 | 12,546,880 |
| 2020-09-15 | $21.25 | $23.68 | $21.10 | $23.24 | $23.04 | 15,209,840 |
| 2020-09-14 | $21.43 | $21.58 | $21.00 | $21.29 | $21.10 | 4,456,360 |
| 2020-09-11 | $20.68 | $21.36 | $20.21 | $21.07 | $20.89 | 5,625,220 |
| 2020-09-10 | $21.58 | $21.86 | $20.50 | $20.66 | $20.48 | 6,810,990 |
| 2020-09-09 | $22.25 | $22.44 | $21.20 | $21.26 | $21.07 | 8,440,760 |
| 2020-09-08 | $23.40 | $23.49 | $22.18 | $22.59 | $22.39 | 6,947,270 |
| 2020-09-07 | $23.66 | $24.42 | $23.08 | $23.35 | $23.15 | 11,194,280 |
| 2020-09-04 | $22.66 | $24.14 | $22.10 | $23.89 | $23.68 | 11,829,230 |
| 2020-09-03 | $23.11 | $24.04 | $22.98 | $23.13 | $22.93 | 10,367,150 |
| 2020-09-02 | $23.37 | $23.58 | $22.50 | $23.23 | $23.03 | 6,679,130 |
| 2020-09-01 | $23.37 | $23.62 | $23.06 | $23.30 | $23.10 | 5,585,470 |
| 2020-08-31 | $24.10 | $24.23 | $23.31 | $23.33 | $23.13 | 7,512,780 |
| 2020-08-28 | $23.22 | $24.00 | $22.85 | $23.82 | $23.61 | 9,612,050 |
| 2020-08-27 | $22.16 | $24.36 | $22.14 | $23.22 | $23.02 | 12,426,770 |
| 2020-08-26 | $22.70 | $23.00 | $21.90 | $22.14 | $21.95 | 6,960,980 |
| 2020-08-25 | $23.27 | $23.48 | $22.26 | $22.92 | $22.72 | 11,250,520 |
| 2020-08-24 | $22.60 | $23.72 | $22.01 | $23.24 | $23.04 | 13,129,470 |
| 2020-08-21 | $21.55 | $22.58 | $21.55 | $22.13 | $21.94 | 8,264,700 |
| 2020-08-20 | $21.82 | $21.98 | $21.41 | $21.68 | $21.49 | 5,368,380 |
| 2020-08-19 | $21.99 | $22.43 | $21.58 | $22.15 | $21.96 | 8,026,890 |
| 2020-08-18 | $22.26 | $22.26 | $21.50 | $21.89 | $21.70 | 6,846,900 |
| 2020-08-17 | $21.29 | $22.04 | $20.90 | $22.00 | $21.81 | 9,969,650 |
| 2020-08-14 | $21.30 | $21.65 | $20.39 | $21.25 | $21.06 | 11,777,220 |
| 2020-08-13 | $21.43 | $21.75 | $20.68 | $21.09 | $20.91 | 12,412,220 |
| 2020-08-12 | $22.11 | $22.51 | $20.60 | $21.59 | $21.40 | 10,731,120 |
| 2020-08-11 | $22.60 | $23.46 | $22.01 | $22.62 | $22.42 | 9,841,040 |
| 2020-08-10 | $22.30 | $23.29 | $21.80 | $22.52 | $22.32 | 10,745,750 |
| 2020-08-07 | $24.20 | $24.74 | $21.90 | $22.20 | $22.01 | 18,330,450 |
| 2020-08-06 | $24.30 | $24.51 | $23.52 | $24.28 | $24.07 | 5,742,830 |
| 2020-08-05 | $23.25 | $24.65 | $23.25 | $24.28 | $24.07 | 9,046,400 |
| 2020-08-04 | $24.40 | $24.85 | $23.39 | $23.64 | $23.43 | 9,174,730 |
| 2020-08-03 | $24.33 | $24.80 | $23.91 | $24.35 | $24.14 | 10,066,690 |
| 2020-07-31 | $23.83 | $24.47 | $23.55 | $24.24 | $24.03 | 9,604,340 |
| 2020-07-30 | $23.98 | $24.34 | $23.55 | $23.71 | $23.50 | 9,372,600 |
| 2020-07-29 | $22.36 | $23.98 | $22.15 | $23.73 | $23.52 | 11,574,670 |
| 2020-07-28 | $21.60 | $22.60 | $21.20 | $22.50 | $22.30 | 8,371,840 |
| 2020-07-27 | $21.35 | $22.28 | $21.15 | $21.45 | $21.26 | 9,487,020 |
| 2020-07-24 | $23.03 | $23.15 | $21.13 | $21.13 | $20.94 | 11,176,940 |
| 2020-07-23 | $23.33 | $23.70 | $22.35 | $23.12 | $22.92 | 9,289,280 |
| 2020-07-22 | $23.74 | $24.29 | $23.30 | $23.40 | $23.19 | 8,811,000 |
| 2020-07-21 | $22.60 | $23.97 | $22.32 | $23.77 | $23.56 | 10,098,600 |
| 2020-07-20 | $22.85 | $23.25 | $21.71 | $22.70 | $22.50 | 10,411,630 |
| 2020-07-17 | $22.26 | $23.08 | $21.40 | $22.60 | $22.40 | 10,661,640 |
| 2020-07-16 | $24.80 | $25.40 | $22.28 | $22.51 | $22.31 | 19,694,930 |
| 2020-07-15 | $24.90 | $26.58 | $24.30 | $24.75 | $24.53 | 13,272,380 |
| 2020-07-14 | $26.04 | $26.04 | $23.68 | $25.01 | $24.66 | 14,447,700 |
| 2020-07-13 | $24.53 | $26.33 | $24.53 | $26.02 | $25.66 | 14,298,030 |
| 2020-07-10 | $23.98 | $24.71 | $23.61 | $24.50 | $24.16 | 12,016,390 |
| 2020-07-09 | $23.36 | $24.45 | $22.88 | $23.97 | $23.64 | 15,423,650 |
| 2020-07-08 | $22.92 | $23.23 | $21.93 | $23.14 | $22.82 | 14,493,170 |
| 2020-07-07 | $22.58 | $23.32 | $22.11 | $22.91 | $22.59 | 14,584,230 |
| 2020-07-06 | $21.92 | $22.67 | $21.83 | $22.30 | $21.99 | 11,231,190 |
| 2020-07-03 | $22.11 | $22.40 | $21.52 | $22.00 | $21.69 | 13,580,850 |
| 2020-07-02 | $23.11 | $23.45 | $22.10 | $22.26 | $21.95 | 15,515,880 |
| 2020-07-01 | $22.87 | $23.64 | $22.55 | $23.15 | $22.83 | 10,730,990 |
| 2020-06-30 | $22.80 | $23.85 | $22.38 | $23.10 | $22.78 | 14,407,930 |
| 2020-06-29 | $22.15 | $22.68 | $21.86 | $22.46 | $22.15 | 7,829,700 |
| 2020-06-26 | $22.42 | $22.42 | $22.42 | $22.42 | $22.11 | 0 |
| 2020-06-25 | $22.42 | $22.42 | $22.42 | $22.42 | $22.11 | 0 |
| 2020-06-24 | $22.23 | $22.98 | $21.87 | $22.42 | $22.11 | 10,255,220 |
| 2020-06-23 | $22.30 | $22.53 | $21.00 | $22.21 | $21.90 | 12,412,930 |
| 2020-06-22 | $23.49 | $23.49 | $22.18 | $22.24 | $21.93 | 11,484,100 |
| 2020-06-19 | $23.02 | $23.68 | $22.79 | $23.23 | $22.91 | 9,681,550 |
| 2020-06-18 | $23.66 | $24.27 | $21.76 | $22.82 | $22.50 | 15,869,930 |
| 2020-06-17 | $23.93 | $24.55 | $23.42 | $23.88 | $23.55 | 12,634,800 |
| 2020-06-16 | $22.69 | $24.60 | $22.60 | $24.17 | $23.83 | 19,296,040 |
| 2020-06-15 | $22.03 | $23.20 | $21.20 | $22.99 | $22.67 | 19,469,640 |
| 2020-06-12 | $20.34 | $22.86 | $20.34 | $22.79 | $22.47 | 26,890,940 |
| 2020-06-11 | $19.60 | $21.52 | $19.44 | $20.83 | $20.54 | 25,681,280 |
| 2020-06-10 | $19.11 | $19.86 | $18.89 | $19.56 | $19.29 | 12,512,230 |
| 2020-06-09 | $18.89 | $19.45 | $18.41 | $19.07 | $18.80 | 12,310,950 |
| 2020-06-08 | $19.06 | $19.71 | $18.51 | $19.04 | $18.77 | 12,965,850 |
| 2020-06-05 | $18.75 | $19.25 | $18.36 | $18.88 | $18.62 | 9,265,100 |
| 2020-06-04 | $18.10 | $19.06 | $18.00 | $18.77 | $18.51 | 12,093,150 |
| 2020-06-03 | $17.87 | $18.64 | $17.63 | $18.13 | $17.88 | 16,842,900 |
| 2020-06-02 | $19.62 | $19.70 | $17.52 | $17.85 | $17.60 | 19,960,120 |
| 2020-06-01 | $18.51 | $19.42 | $18.33 | $19.23 | $18.96 | 19,497,960 |
| 2020-05-29 | $17.10 | $18.71 | $16.84 | $18.20 | $17.95 | 25,873,600 |
| 2020-05-28 | $17.25 | $17.54 | $16.48 | $17.01 | $16.77 | 16,507,830 |
| 2020-05-27 | $18.18 | $18.19 | $17.09 | $17.26 | $17.02 | 18,252,880 |
| 2020-05-26 | $18.30 | $18.77 | $18.00 | $18.31 | $18.05 | 17,026,660 |
| 2020-05-25 | $16.93 | $18.54 | $16.70 | $18.45 | $18.19 | 20,307,900 |
| 2020-05-22 | $17.54 | $17.85 | $16.86 | $16.94 | $16.70 | 14,826,900 |
| 2020-05-21 | $17.97 | $18.28 | $17.11 | $17.21 | $16.97 | 19,970,060 |
| 2020-05-20 | $19.09 | $19.52 | $17.56 | $17.67 | $17.42 | 28,440,860 |
| 2020-05-19 | $18.61 | $19.47 | $18.21 | $19.43 | $19.16 | 24,317,370 |
| 2020-05-18 | $18.81 | $19.11 | $18.29 | $18.38 | $18.12 | 19,907,550 |
| 2020-05-15 | $19.50 | $19.66 | $18.70 | $18.78 | $18.52 | 20,167,300 |
| 2020-05-14 | $19.15 | $20.10 | $18.82 | $19.51 | $19.24 | 27,913,350 |
| 2020-05-13 | $17.35 | $19.14 | $17.35 | $19.14 | $18.87 | 29,608,750 |
| 2020-05-12 | $17.79 | $17.84 | $16.87 | $17.40 | $17.16 | 15,620,550 |
| 2020-05-11 | $17.65 | $18.37 | $17.14 | $17.40 | $17.16 | 24,067,370 |
| 2020-05-08 | $16.99 | $17.88 | $16.83 | $17.49 | $17.25 | 32,654,350 |
| 2020-05-07 | $15.11 | $16.29 | $15.11 | $16.29 | $16.06 | 9,815,710 |
| 2020-05-06 | $14.65 | $14.86 | $14.15 | $14.81 | $14.60 | 14,349,010 |
| 2020-05-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.51 | 0 |
| 2020-05-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.51 | 0 |
| 2020-05-01 | $14.72 | $14.72 | $14.72 | $14.72 | $14.51 | 0 |
| 2020-04-30 | $15.62 | $15.69 | $14.70 | $14.72 | $14.51 | 18,621,840 |
| 2020-04-29 | $15.69 | $15.79 | $15.21 | $15.39 | $15.18 | 9,597,700 |
| 2020-04-28 | $16.05 | $16.20 | $15.12 | $15.49 | $15.27 | 13,179,000 |
| 2020-04-27 | $15.26 | $16.36 | $15.26 | $15.97 | $15.75 | 19,477,880 |
| 2020-04-24 | $15.39 | $15.88 | $14.96 | $15.27 | $15.06 | 17,765,090 |
| 2020-04-23 | $15.37 | $15.98 | $14.89 | $15.30 | $15.09 | 29,014,740 |
| 2020-04-22 | $13.84 | $14.80 | $13.84 | $14.80 | $14.59 | 30,644,880 |
| 2020-04-21 | $13.20 | $13.54 | $12.97 | $13.45 | $13.26 | 4,587,330 |
| 2020-04-20 | $12.94 | $13.43 | $12.92 | $13.29 | $13.10 | 5,156,990 |
| 2020-04-17 | $12.92 | $13.10 | $12.82 | $12.88 | $12.70 | 4,610,800 |
| 2020-04-16 | $12.72 | $12.98 | $12.70 | $12.86 | $12.68 | 3,007,000 |
| 2020-04-15 | $12.88 | $13.05 | $12.78 | $12.83 | $12.65 | 3,146,880 |
| 2020-04-14 | $12.86 | $13.06 | $12.68 | $12.90 | $12.72 | 4,648,160 |
| 2020-04-13 | $13.09 | $13.17 | $11.89 | $12.67 | $12.49 | 5,444,550 |
| 2020-04-10 | $13.58 | $13.80 | $13.21 | $13.21 | $13.03 | 10,663,730 |
| 2020-04-09 | $13.06 | $14.03 | $13.03 | $13.86 | $13.67 | 16,323,260 |
| 2020-04-08 | $12.95 | $12.96 | $12.62 | $12.75 | $12.57 | 4,904,160 |
| 2020-04-07 | $12.93 | $13.06 | $12.80 | $12.99 | $12.81 | 4,850,040 |
| 2020-04-06 | $12.71 | $12.71 | $12.71 | $12.71 | $12.53 | 0 |
| 2020-04-03 | $12.70 | $12.95 | $12.61 | $12.71 | $12.53 | 3,826,890 |
| 2020-04-02 | $12.31 | $12.74 | $12.28 | $12.70 | $12.52 | 3,113,100 |
| 2020-04-01 | $12.45 | $12.65 | $12.25 | $12.45 | $12.28 | 3,586,030 |
| 2020-03-31 | $12.47 | $12.75 | $12.22 | $12.38 | $12.21 | 4,275,830 |
| 2020-03-30 | $12.13 | $12.43 | $12.00 | $12.27 | $12.10 | 2,906,220 |
| 2020-03-27 | $12.60 | $12.77 | $12.45 | $12.48 | $12.31 | 4,189,510 |
| 2020-03-26 | $12.48 | $12.59 | $12.32 | $12.42 | $12.25 | 2,733,100 |
| 2020-03-25 | $12.45 | $12.77 | $12.45 | $12.60 | $12.42 | 6,320,900 |
| 2020-03-24 | $11.92 | $12.30 | $11.68 | $12.28 | $12.11 | 5,206,620 |
| 2020-03-23 | $11.94 | $12.06 | $11.65 | $11.65 | $11.49 | 5,176,110 |
| 2020-03-20 | $12.42 | $12.52 | $12.10 | $12.32 | $12.15 | 6,050,840 |
| 2020-03-19 | $12.54 | $12.60 | $12.08 | $12.30 | $12.13 | 7,622,790 |
| 2020-03-18 | $12.62 | $13.09 | $12.51 | $12.54 | $12.37 | 8,531,260 |
| 2020-03-17 | $12.81 | $13.10 | $11.81 | $12.53 | $12.36 | 10,634,750 |
| 2020-03-16 | $13.22 | $13.62 | $12.80 | $12.93 | $12.75 | 10,025,810 |
| 2020-03-13 | $13.00 | $13.47 | $12.52 | $13.07 | $12.89 | 10,538,190 |
| 2020-03-12 | $13.65 | $14.04 | $13.46 | $13.60 | $13.41 | 7,938,900 |
| 2020-03-11 | $14.06 | $14.25 | $13.75 | $13.81 | $13.62 | 9,326,130 |
| 2020-03-10 | $13.70 | $14.32 | $13.25 | $14.14 | $13.94 | 12,249,040 |
| 2020-03-09 | $14.60 | $14.95 | $13.88 | $14.00 | $13.80 | 18,599,290 |
| 2020-03-06 | $14.58 | $15.48 | $14.55 | $15.09 | $14.88 | 20,326,450 |
| 2020-03-05 | $14.68 | $15.50 | $14.40 | $14.89 | $14.68 | 23,182,500 |
| 2020-03-04 | $14.08 | $14.40 | $13.97 | $14.36 | $14.16 | 14,291,900 |
| 2020-03-03 | $13.44 | $14.31 | $13.44 | $14.18 | $13.98 | 17,054,260 |
| 2020-03-02 | $12.82 | $13.55 | $12.82 | $13.42 | $13.23 | 8,042,070 |
| 2020-02-28 | $13.24 | $13.53 | $12.82 | $12.93 | $12.75 | 9,605,630 |
| 2020-02-27 | $13.48 | $13.94 | $13.43 | $13.74 | $13.55 | 7,254,180 |
| 2020-02-26 | $13.98 | $14.00 | $13.50 | $13.52 | $13.33 | 15,309,970 |
| 2020-02-25 | $13.99 | $14.52 | $13.10 | $14.34 | $14.14 | 21,779,660 |
| 2020-02-24 | $13.64 | $14.38 | $13.35 | $14.31 | $14.11 | 17,679,540 |
| 2020-02-21 | $13.78 | $13.94 | $13.64 | $13.67 | $13.48 | 11,071,430 |
| 2020-02-20 | $13.84 | $13.89 | $13.56 | $13.86 | $13.67 | 12,121,680 |
| 2020-02-19 | $13.45 | $14.13 | $13.23 | $13.92 | $13.73 | 24,963,100 |
| 2020-02-18 | $12.44 | $13.60 | $12.40 | $13.52 | $13.33 | 20,857,880 |
| 2020-02-17 | $12.11 | $12.57 | $12.06 | $12.49 | $12.32 | 12,166,140 |
| 2020-02-14 | $12.11 | $12.26 | $11.90 | $12.20 | $12.03 | 8,869,900 |
| 2020-02-13 | $12.76 | $12.76 | $12.02 | $12.11 | $11.94 | 13,947,890 |
| 2020-02-12 | $12.18 | $12.76 | $12.17 | $12.70 | $12.52 | 11,987,470 |
| 2020-02-11 | $12.95 | $13.00 | $12.42 | $12.42 | $12.25 | 16,640,430 |
| 2020-02-10 | $13.65 | $13.65 | $12.74 | $13.14 | $12.96 | 30,722,650 |
| 2020-02-07 | $14.40 | $14.50 | $13.21 | $13.97 | $13.78 | 43,390,440 |
| 2020-02-06 | $13.63 | $13.63 | $13.63 | $13.63 | $13.44 | 4,463,810 |
| 2020-02-05 | $12.36 | $12.90 | $12.17 | $12.39 | $12.22 | 21,291,420 |
| 2020-02-04 | $11.90 | $12.49 | $11.64 | $12.28 | $12.11 | 21,868,660 |
| 2020-02-03 | $11.39 | $13.55 | $11.39 | $11.67 | $11.51 | 25,332,240 |
| 2020-01-31 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 0 |
| 2020-01-30 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 0 |
| 2020-01-29 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 0 |
| 2020-01-28 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 0 |
| 2020-01-27 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 0 |
| 2020-01-24 | $12.66 | $12.66 | $12.66 | $12.66 | $12.48 | 0 |
| 2020-01-23 | $13.48 | $13.52 | $12.48 | $12.66 | $12.48 | 15,721,610 |
| 2020-01-22 | $13.86 | $14.02 | $13.13 | $13.48 | $13.29 | 25,382,560 |
| 2020-01-21 | $14.45 | $14.46 | $13.75 | $13.92 | $13.73 | 18,280,800 |
| 2020-01-20 | $14.02 | $15.08 | $14.02 | $14.28 | $14.08 | 29,652,210 |
| 2020-01-17 | $13.60 | $14.34 | $13.36 | $14.02 | $13.82 | 26,925,780 |
| 2020-01-16 | $12.09 | $13.25 | $12.04 | $13.04 | $12.86 | 24,792,110 |
| 2020-01-15 | $11.95 | $12.29 | $11.82 | $12.13 | $11.96 | 9,946,160 |
| 2020-01-14 | $12.00 | $12.27 | $11.86 | $11.95 | $11.78 | 12,219,780 |
| 2020-01-13 | $11.82 | $12.10 | $11.65 | $11.98 | $11.81 | 8,425,500 |
| 2020-01-10 | $12.01 | $12.36 | $11.87 | $11.94 | $11.77 | 10,478,600 |
| 2020-01-09 | $12.02 | $12.11 | $11.81 | $12.03 | $11.86 | 9,778,160 |
| 2020-01-08 | $12.18 | $12.40 | $11.73 | $11.82 | $11.66 | 19,755,900 |
| 2020-01-07 | $12.49 | $12.90 | $12.49 | $12.53 | $12.36 | 14,456,810 |
| 2020-01-06 | $12.20 | $12.94 | $11.90 | $12.69 | $12.51 | 28,194,710 |
| 2020-01-03 | $11.91 | $13.32 | $11.65 | $12.61 | $12.43 | 36,459,020 |
| 2020-01-02 | $11.40 | $12.13 | $11.26 | $12.13 | $11.96 | 32,844,070 |
| 2020-01-01 | $11.03 | $11.03 | $11.03 | $11.03 | $10.88 | 0 |
| 2019-12-31 | $10.45 | $11.13 | $10.40 | $11.03 | $10.88 | 15,942,920 |
| 2019-12-30 | $10.81 | $11.17 | $10.40 | $10.59 | $10.44 | 21,824,520 |
| 2019-12-27 | $9.84 | $10.85 | $9.84 | $10.83 | $10.68 | 25,065,630 |
| 2019-12-26 | $9.74 | $9.88 | $9.60 | $9.86 | $9.72 | 3,965,400 |
| 2019-12-25 | $9.90 | $9.93 | $9.68 | $9.71 | $9.57 | 4,038,920 |
| 2019-12-24 | $9.78 | $9.92 | $9.63 | $9.87 | $9.73 | 3,909,530 |
| 2019-12-23 | $10.13 | $10.14 | $9.58 | $9.74 | $9.60 | 9,382,600 |
| 2019-12-20 | $10.03 | $10.24 | $9.95 | $10.19 | $10.05 | 5,821,800 |
| 2019-12-19 | $10.05 | $10.08 | $9.88 | $10.07 | $9.93 | 4,638,840 |
| 2019-12-18 | $10.05 | $10.24 | $10.01 | $10.03 | $9.89 | 5,005,200 |
| 2019-12-17 | $10.14 | $10.30 | $10.01 | $10.10 | $9.96 | 7,373,360 |
| 2019-12-16 | $9.79 | $10.24 | $9.67 | $10.13 | $9.99 | 8,786,380 |
| 2019-12-13 | $9.73 | $9.84 | $9.66 | $9.78 | $9.64 | 4,569,910 |
| 2019-12-12 | $9.45 | $9.83 | $9.45 | $9.74 | $9.60 | 8,253,810 |
| 2019-12-11 | $9.50 | $9.58 | $9.38 | $9.50 | $9.37 | 4,422,610 |
| 2019-12-10 | $9.51 | $9.55 | $9.30 | $9.48 | $9.35 | 8,260,110 |
| 2019-12-09 | $8.89 | $9.82 | $8.87 | $9.63 | $9.50 | 16,745,040 |
| 2019-12-06 | $9.12 | $9.16 | $8.71 | $8.93 | $8.81 | 8,060,570 |
| 2019-12-05 | $9.01 | $9.16 | $9.01 | $9.16 | $9.03 | 2,290,500 |
| 2019-12-04 | $9.02 | $9.07 | $8.97 | $9.01 | $8.88 | 2,078,300 |
| 2019-12-03 | $9.02 | $9.07 | $8.90 | $9.07 | $8.94 | 2,725,600 |
| 2019-12-02 | $9.14 | $9.15 | $9.03 | $9.06 | $8.93 | 2,448,600 |
| 2019-11-29 | $9.17 | $9.29 | $9.03 | $9.10 | $8.97 | 3,206,280 |
| 2019-11-28 | $9.39 | $9.42 | $9.16 | $9.18 | $9.05 | 3,180,400 |
| 2019-11-27 | $9.48 | $9.56 | $9.34 | $9.38 | $9.25 | 3,605,480 |
| 2019-11-26 | $9.68 | $9.70 | $9.41 | $9.48 | $9.35 | 5,841,490 |
| 2019-11-25 | $9.36 | $9.67 | $9.15 | $9.67 | $9.54 | 9,379,770 |
| 2019-11-22 | $9.00 | $9.56 | $9.00 | $9.28 | $9.15 | 9,106,970 |
| 2019-11-21 | $8.73 | $8.95 | $8.73 | $8.89 | $8.77 | 2,573,030 |
| 2019-11-20 | $8.87 | $8.94 | $8.80 | $8.80 | $8.68 | 2,769,400 |
| 2019-11-19 | $8.73 | $8.90 | $8.70 | $8.90 | $8.78 | 3,508,790 |
| 2019-11-18 | $8.75 | $8.86 | $8.66 | $8.72 | $8.60 | 3,979,380 |
| 2019-11-15 | $9.18 | $9.18 | $8.79 | $8.79 | $8.67 | 4,545,550 |
| 2019-11-14 | $9.20 | $9.26 | $9.06 | $9.16 | $9.03 | 2,340,410 |
| 2019-11-13 | $9.30 | $9.34 | $9.19 | $9.24 | $9.11 | 1,867,100 |
| 2019-11-12 | $9.20 | $9.31 | $9.18 | $9.24 | $9.11 | 2,392,500 |
| 2019-11-11 | $9.45 | $9.46 | $9.17 | $9.23 | $9.10 | 3,446,500 |
| 2019-11-08 | $9.46 | $9.56 | $9.45 | $9.51 | $9.38 | 2,908,710 |
| 2019-11-07 | $9.44 | $9.53 | $9.36 | $9.42 | $9.29 | 3,322,900 |
| 2019-11-06 | $9.51 | $9.63 | $9.45 | $9.47 | $9.34 | 3,621,700 |
| 2019-11-05 | $9.68 | $9.68 | $9.50 | $9.57 | $9.44 | 3,973,330 |
| 2019-11-04 | $9.67 | $9.76 | $9.60 | $9.67 | $9.54 | 4,110,480 |
| 2019-11-01 | $9.65 | $9.70 | $9.54 | $9.61 | $9.48 | 5,343,390 |
| 2019-10-31 | $9.80 | $9.85 | $9.65 | $9.70 | $9.56 | 3,950,840 |
| 2019-10-30 | $9.84 | $10.01 | $9.80 | $9.82 | $9.68 | 4,820,090 |
| 2019-10-29 | $10.15 | $10.17 | $9.84 | $9.87 | $9.73 | 7,033,690 |
| 2019-10-28 | $10.33 | $10.33 | $10.01 | $10.18 | $10.04 | 7,552,880 |
| 2019-10-25 | $10.55 | $10.56 | $10.17 | $10.32 | $10.18 | 11,153,030 |
| 2019-10-24 | $10.43 | $10.69 | $10.34 | $10.49 | $10.34 | 7,439,720 |
| 2019-10-23 | $10.51 | $10.80 | $10.23 | $10.46 | $10.31 | 10,744,710 |
| 2019-10-22 | $9.88 | $10.56 | $9.81 | $10.32 | $10.18 | 8,165,660 |
| 2019-10-21 | $9.85 | $9.90 | $9.48 | $9.86 | $9.72 | 3,594,290 |
| 2019-10-18 | $9.89 | $10.03 | $9.75 | $9.85 | $9.71 | 2,558,080 |
| 2019-10-17 | $9.92 | $9.93 | $9.72 | $9.86 | $9.72 | 3,587,350 |
| 2019-10-16 | $10.00 | $10.12 | $9.91 | $10.00 | $9.86 | 3,114,540 |
| 2019-10-15 | $10.07 | $10.18 | $9.97 | $9.97 | $9.83 | 3,340,090 |
| 2019-10-14 | $10.08 | $10.23 | $10.00 | $10.10 | $9.96 | 4,192,530 |
| 2019-10-11 | $10.16 | $10.16 | $10.02 | $10.02 | $9.88 | 2,756,620 |
| 2019-10-10 | $9.91 | $10.15 | $9.81 | $10.11 | $9.97 | 2,818,490 |
| 2019-10-09 | $9.79 | $9.95 | $9.62 | $9.92 | $9.78 | 2,236,100 |
| 2019-10-08 | $9.64 | $9.96 | $9.64 | $9.79 | $9.65 | 2,829,930 |
| 2019-10-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.65 | 0 |
| 2019-10-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.65 | 0 |
| 2019-10-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.65 | 0 |
| 2019-10-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.65 | 0 |
| 2019-10-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.65 | 0 |
| 2019-09-30 | $9.86 | $9.96 | $9.79 | $9.79 | $9.65 | 2,587,970 |
| 2019-09-27 | $9.80 | $9.98 | $9.77 | $9.87 | $9.73 | 3,269,380 |
| 2019-09-26 | $10.05 | $10.15 | $9.68 | $9.77 | $9.63 | 4,223,080 |
| 2019-09-25 | $10.32 | $10.34 | $10.05 | $10.08 | $9.94 | 4,564,800 |
| 2019-09-24 | $10.47 | $10.55 | $10.30 | $10.35 | $10.21 | 3,741,890 |
| 2019-09-23 | $10.65 | $10.66 | $10.24 | $10.46 | $10.31 | 5,802,600 |
| 2019-09-20 | $10.74 | $10.80 | $10.50 | $10.64 | $10.49 | 4,442,600 |
| 2019-09-19 | $10.75 | $10.84 | $10.60 | $10.74 | $10.59 | 3,327,880 |
| 2019-09-18 | $10.80 | $10.87 | $10.66 | $10.75 | $10.60 | 3,834,120 |
| 2019-09-17 | $10.82 | $11.12 | $10.77 | $10.80 | $10.65 | 6,267,340 |
| 2019-09-16 | $11.17 | $11.36 | $10.89 | $10.92 | $10.77 | 8,640,490 |
| 2019-09-13 | $11.16 | $11.16 | $11.16 | $11.16 | $11.00 | 0 |
| 2019-09-12 | $10.98 | $11.18 | $10.81 | $11.16 | $11.00 | 6,427,710 |
| 2019-09-11 | $10.84 | $11.04 | $10.79 | $10.86 | $10.71 | 6,212,480 |
| 2019-09-10 | $10.72 | $10.86 | $10.61 | $10.75 | $10.60 | 4,946,310 |
| 2019-09-09 | $10.40 | $10.79 | $10.31 | $10.75 | $10.60 | 7,461,000 |
| 2019-09-06 | $10.38 | $10.50 | $10.24 | $10.31 | $10.17 | 5,706,370 |
| 2019-09-05 | $10.38 | $10.57 | $10.26 | $10.37 | $10.23 | 8,057,800 |
| 2019-09-04 | $10.16 | $10.28 | $10.10 | $10.23 | $10.09 | 4,748,580 |
| 2019-09-03 | $10.16 | $10.25 | $10.05 | $10.22 | $10.08 | 4,420,500 |
| 2019-09-02 | $10.11 | $10.25 | $10.01 | $10.21 | $10.07 | 5,644,720 |
| 2019-08-30 | $10.15 | $10.40 | $9.99 | $10.11 | $9.97 | 4,894,340 |
| 2019-08-29 | $10.12 | $10.28 | $10.06 | $10.11 | $9.97 | 4,047,380 |
| 2019-08-28 | $10.24 | $10.35 | $10.04 | $10.10 | $9.96 | 7,381,200 |
| 2019-08-27 | $9.68 | $9.96 | $9.62 | $9.89 | $9.75 | 4,330,000 |
| 2019-08-26 | $9.42 | $9.65 | $9.32 | $9.59 | $9.46 | 3,286,500 |
| 2019-08-23 | $9.78 | $9.79 | $9.62 | $9.67 | $9.54 | 3,273,400 |
| 2019-08-22 | $9.71 | $9.88 | $9.70 | $9.78 | $9.64 | 2,611,590 |
| 2019-08-21 | $9.69 | $9.82 | $9.66 | $9.73 | $9.59 | 3,020,900 |
| 2019-08-20 | $9.79 | $9.84 | $9.65 | $9.72 | $9.58 | 4,152,700 |
| 2019-08-19 | $9.40 | $9.68 | $9.40 | $9.67 | $9.54 | 3,736,150 |
| 2019-08-16 | $9.33 | $9.44 | $9.33 | $9.38 | $9.25 | 2,999,170 |
| 2019-08-15 | $9.14 | $9.36 | $9.10 | $9.34 | $9.21 | 3,226,800 |
| 2019-08-14 | $9.30 | $9.46 | $9.28 | $9.36 | $9.23 | 4,149,850 |
| 2019-08-13 | $9.25 | $9.38 | $9.16 | $9.21 | $9.08 | 2,850,300 |
| 2019-08-12 | $9.46 | $9.47 | $9.09 | $9.34 | $9.21 | 5,674,420 |
| 2019-08-09 | $9.47 | $9.69 | $9.36 | $9.42 | $9.29 | 3,341,900 |
| 2019-08-08 | $9.57 | $9.67 | $9.30 | $9.46 | $9.33 | 3,258,260 |
| 2019-08-07 | $9.68 | $9.74 | $9.54 | $9.57 | $9.44 | 3,060,200 |
| 2019-08-06 | $10.05 | $10.09 | $9.39 | $9.56 | $9.43 | 7,812,700 |
| 2019-08-05 | $10.32 | $10.45 | $10.14 | $10.20 | $10.06 | 3,611,200 |
| 2019-08-02 | $10.16 | $10.47 | $10.11 | $10.42 | $10.27 | 3,723,490 |
| 2019-08-01 | $10.48 | $10.49 | $10.40 | $10.40 | $10.25 | 2,448,000 |
| 2019-07-31 | $10.53 | $10.58 | $10.31 | $10.48 | $10.33 | 3,289,200 |
| 2019-07-30 | $10.42 | $10.58 | $10.36 | $10.51 | $10.36 | 3,929,300 |
| 2019-07-29 | $10.37 | $10.41 | $10.22 | $10.36 | $10.22 | 3,286,990 |
| 2019-07-26 | $10.38 | $10.45 | $10.33 | $10.37 | $10.23 | 3,198,980 |
| 2019-07-25 | $10.40 | $10.50 | $10.34 | $10.35 | $10.21 | 6,913,870 |
| 2019-07-24 | $10.35 | $10.50 | $10.34 | $10.40 | $10.25 | 3,073,380 |
| 2019-07-23 | $10.23 | $10.42 | $10.17 | $10.31 | $10.17 | 3,040,910 |
| 2019-07-22 | $10.65 | $10.66 | $10.01 | $10.16 | $10.02 | 6,076,110 |
| 2019-07-19 | $10.64 | $10.79 | $10.54 | $10.61 | $10.46 | 4,233,140 |
| 2019-07-18 | $10.96 | $11.00 | $10.64 | $10.64 | $10.49 | 5,818,220 |
| 2019-07-17 | $11.10 | $11.16 | $11.02 | $11.05 | $10.90 | 4,580,090 |
| 2019-07-16 | $11.26 | $11.27 | $11.10 | $11.14 | $10.98 | 4,713,280 |
| 2019-07-15 | $11.16 | $11.45 | $11.03 | $11.32 | $11.16 | 9,253,190 |
| 2019-07-12 | $11.05 | $11.16 | $10.93 | $11.04 | $10.89 | 4,277,780 |
| 2019-07-11 | $11.03 | $11.20 | $10.87 | $11.10 | $10.95 | 5,649,820 |
| 2019-07-10 | $11.29 | $11.30 | $10.91 | $11.03 | $10.88 | 7,621,070 |
| 2019-07-09 | $10.53 | $11.31 | $10.52 | $11.25 | $11.09 | 9,673,640 |
| 2019-07-08 | $11.00 | $11.07 | $10.54 | $10.55 | $10.40 | 5,183,180 |
| 2019-07-05 | $11.05 | $11.16 | $10.92 | $11.06 | $10.91 | 4,367,650 |
| 2019-07-04 | $11.26 | $11.26 | $11.06 | $11.17 | $11.01 | 4,108,600 |
| 2019-07-03 | $11.13 | $11.34 | $11.03 | $11.28 | $11.12 | 5,209,030 |
| 2019-07-02 | $11.15 | $11.20 | $11.04 | $11.10 | $10.95 | 4,533,470 |
| 2019-07-01 | $11.09 | $11.22 | $10.93 | $11.22 | $11.06 | 7,359,320 |
| 2019-06-28 | $10.83 | $10.93 | $10.75 | $10.88 | $10.73 | 4,644,500 |
| 2019-06-27 | $10.93 | $10.98 | $10.75 | $10.78 | $10.63 | 4,890,410 |
| 2019-06-26 | $10.63 | $10.96 | $10.59 | $10.89 | $10.74 | 5,116,410 |
| 2019-06-25 | $10.97 | $10.97 | $10.54 | $10.70 | $10.55 | 6,286,310 |
| 2019-06-24 | $10.92 | $11.08 | $10.79 | $11.04 | $10.89 | 5,451,400 |
| 2019-06-21 | $10.95 | $11.05 | $10.82 | $10.93 | $10.78 | 7,431,430 |
| 2019-06-20 | $10.44 | $10.85 | $10.30 | $10.73 | $10.58 | 7,330,270 |
| 2019-06-19 | $10.61 | $10.75 | $10.50 | $10.52 | $10.37 | 4,735,920 |
| 2019-06-18 | $10.37 | $10.58 | $10.37 | $10.39 | $10.25 | 4,810,490 |
| 2019-06-17 | $10.63 | $10.72 | $10.30 | $10.39 | $10.25 | 5,951,330 |
| 2019-06-14 | $10.82 | $10.99 | $10.53 | $10.56 | $10.41 | 6,132,350 |
| 2019-06-13 | $10.61 | $10.95 | $10.60 | $10.87 | $10.72 | 8,227,650 |
| 2019-06-12 | $11.02 | $11.17 | $10.64 | $10.69 | $10.54 | 12,660,990 |
| 2019-06-11 | $11.27 | $11.50 | $11.18 | $11.42 | $11.26 | 5,059,520 |
| 2019-06-10 | $10.84 | $11.28 | $10.84 | $11.22 | $11.06 | 4,333,100 |
| 2019-06-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.65 | 0 |
| 2019-06-06 | $11.30 | $11.36 | $10.77 | $10.80 | $10.65 | 5,462,170 |
| 2019-06-05 | $11.44 | $11.59 | $11.26 | $11.36 | $11.20 | 3,143,300 |
| 2019-06-04 | $11.83 | $11.84 | $11.30 | $11.36 | $11.20 | 4,393,420 |
| 2019-06-03 | $11.76 | $12.00 | $11.55 | $11.83 | $11.66 | 4,234,600 |
| 2019-05-31 | $12.30 | $12.33 | $11.70 | $11.76 | $11.60 | 6,795,080 |
| 2019-05-30 | $12.41 | $12.46 | $12.20 | $12.30 | $12.13 | 3,069,820 |
| 2019-05-29 | $12.62 | $12.70 | $12.50 | $12.54 | $12.37 | 3,213,550 |
| 2019-05-28 | $12.80 | $12.86 | $12.51 | $12.56 | $12.38 | 3,479,300 |
| 2019-05-27 | $12.33 | $12.84 | $12.32 | $12.84 | $12.66 | 3,841,400 |
| 2019-05-24 | $12.25 | $12.49 | $12.24 | $12.41 | $12.24 | 2,508,680 |
| 2019-05-23 | $12.35 | $12.71 | $12.26 | $12.42 | $12.25 | 4,421,820 |
| 2019-05-22 | $12.60 | $12.65 | $12.30 | $12.38 | $12.21 | 3,664,110 |
| 2019-05-21 | $12.49 | $12.75 | $12.37 | $12.68 | $12.50 | 2,809,800 |
| 2019-05-20 | $12.51 | $12.58 | $12.17 | $12.50 | $12.33 | 3,589,220 |
| 2019-05-17 | $13.13 | $13.15 | $12.47 | $12.52 | $12.35 | 5,644,590 |
| 2019-05-16 | $13.24 | $13.24 | $12.94 | $13.07 | $12.89 | 4,683,750 |
| 2019-05-15 | $12.76 | $13.18 | $12.70 | $13.15 | $12.97 | 6,467,600 |
| 2019-05-14 | $12.56 | $12.94 | $12.56 | $12.65 | $12.47 | 4,876,800 |
| 2019-05-13 | $13.05 | $13.27 | $12.77 | $12.79 | $12.61 | 8,270,100 |
| 2019-05-10 | $12.49 | $13.56 | $12.45 | $13.38 | $13.19 | 12,488,930 |
| 2019-05-09 | $12.38 | $12.69 | $12.28 | $12.33 | $12.16 | 4,043,590 |
| 2019-05-08 | $12.39 | $12.78 | $12.21 | $12.52 | $12.35 | 4,302,890 |
| 2019-05-07 | $12.64 | $12.86 | $12.59 | $12.69 | $12.51 | 4,218,860 |
| 2019-05-06 | $13.50 | $13.51 | $12.48 | $12.55 | $12.37 | 8,540,980 |
| 2019-05-03 | $13.87 | $13.87 | $13.87 | $13.87 | $13.68 | 0 |
| 2019-05-02 | $13.87 | $13.87 | $13.87 | $13.87 | $13.68 | 0 |
| 2019-05-01 | $13.87 | $13.87 | $13.87 | $13.87 | $13.68 | 0 |
| 2019-04-30 | $13.90 | $13.96 | $13.80 | $13.87 | $13.68 | 3,453,170 |
| 2019-04-29 | $13.94 | $14.13 | $13.82 | $13.82 | $13.63 | 4,629,100 |
| 2019-04-26 | $14.38 | $14.38 | $13.85 | $13.94 | $13.75 | 7,898,290 |
| 2019-04-25 | $14.82 | $14.91 | $14.45 | $14.46 | $14.26 | 5,088,270 |
| 2019-04-24 | $14.52 | $14.86 | $14.46 | $14.82 | $14.61 | 4,854,930 |
| 2019-04-23 | $14.78 | $14.78 | $14.39 | $14.42 | $14.22 | 6,061,140 |
| 2019-04-22 | $14.97 | $15.17 | $14.72 | $14.75 | $14.54 | 5,720,910 |
| 2019-04-19 | $14.84 | $15.10 | $14.68 | $14.95 | $14.74 | 7,094,500 |
| 2019-04-18 | $15.30 | $15.31 | $14.90 | $14.90 | $14.69 | 6,911,120 |
| 2019-04-17 | $15.68 | $15.84 | $15.30 | $15.32 | $15.11 | 8,044,600 |
| 2019-04-16 | $15.16 | $15.49 | $15.03 | $15.49 | $15.27 | 6,697,140 |
| 2019-04-15 | $15.31 | $15.67 | $15.19 | $15.23 | $15.02 | 9,871,630 |
| 2019-04-12 | $15.05 | $15.23 | $14.95 | $15.15 | $14.94 | 4,983,160 |
| 2019-04-11 | $15.21 | $15.42 | $14.99 | $15.10 | $14.89 | 9,644,950 |
| 2019-04-10 | $15.34 | $15.53 | $14.93 | $15.24 | $15.03 | 9,317,800 |
| 2019-04-09 | $16.06 | $16.11 | $15.25 | $15.55 | $15.33 | 12,537,840 |
| 2019-04-08 | $15.91 | $16.48 | $15.60 | $16.05 | $15.83 | 15,411,850 |
| 2019-04-05 | $15.61 | $15.61 | $15.61 | $15.61 | $15.39 | 0 |
| 2019-04-04 | $15.83 | $16.10 | $15.60 | $15.61 | $15.39 | 10,656,940 |
| 2019-04-03 | $15.84 | $16.15 | $15.65 | $15.84 | $15.62 | 11,012,850 |
| 2019-04-02 | $15.41 | $16.59 | $15.25 | $16.03 | $15.81 | 20,215,820 |
| 2019-04-01 | $15.27 | $15.40 | $15.01 | $15.39 | $15.18 | 17,066,430 |
| 2019-03-29 | $14.93 | $15.20 | $14.53 | $15.00 | $14.79 | 14,014,210 |
| 2019-03-28 | $14.60 | $15.09 | $14.49 | $15.02 | $14.71 | 15,507,680 |
| 2019-03-27 | $13.95 | $15.18 | $13.83 | $14.56 | $14.26 | 11,711,590 |
| 2019-03-26 | $14.28 | $14.29 | $13.78 | $13.86 | $13.58 | 5,942,600 |
| 2019-03-25 | $13.71 | $14.37 | $13.71 | $14.15 | $13.86 | 8,148,150 |
| 2019-03-22 | $14.33 | $14.35 | $13.90 | $14.13 | $13.84 | 8,514,460 |
| 2019-03-21 | $14.30 | $14.44 | $14.21 | $14.32 | $14.03 | 7,850,140 |
| 2019-03-20 | $14.56 | $14.58 | $14.10 | $14.32 | $14.03 | 9,522,510 |
| 2019-03-19 | $14.86 | $15.18 | $14.51 | $14.65 | $14.35 | 10,180,890 |
| 2019-03-18 | $14.60 | $15.10 | $14.35 | $14.82 | $14.52 | 13,232,580 |
| 2019-03-15 | $14.50 | $14.69 | $14.16 | $14.50 | $14.20 | 10,419,400 |
| 2019-03-14 | $14.01 | $14.78 | $13.90 | $14.59 | $14.29 | 16,390,100 |
| 2019-03-13 | $13.95 | $14.56 | $13.63 | $14.15 | $13.86 | 13,961,990 |
| 2019-03-12 | $14.03 | $14.25 | $13.69 | $13.91 | $13.63 | 11,272,630 |
| 2019-03-11 | $13.31 | $13.93 | $13.30 | $13.80 | $13.52 | 10,540,840 |
| 2019-03-08 | $14.03 | $14.29 | $13.30 | $13.35 | $13.08 | 16,946,100 |
| 2019-03-07 | $14.17 | $14.97 | $14.03 | $14.45 | $14.15 | 15,851,360 |
| 2019-03-06 | $14.20 | $14.35 | $13.91 | $14.22 | $13.93 | 11,759,210 |
| 2019-03-05 | $13.93 | $14.16 | $13.85 | $14.16 | $13.87 | 12,702,740 |
| 2019-03-04 | $13.98 | $14.30 | $13.83 | $13.93 | $13.64 | 16,287,950 |
| 2019-03-01 | $14.49 | $14.75 | $13.74 | $13.95 | $13.66 | 13,742,530 |
| 2019-02-28 | $14.24 | $14.24 | $14.24 | $14.24 | $13.95 | 0 |
| 2019-02-27 | $14.88 | $14.88 | $14.11 | $14.24 | $13.95 | 20,226,140 |
| 2019-02-26 | $14.35 | $15.67 | $14.03 | $15.33 | $15.02 | 17,655,630 |
| 2019-02-25 | $13.60 | $14.40 | $13.36 | $14.30 | $14.01 | 16,700,810 |
| 2019-02-22 | $12.64 | $13.17 | $12.62 | $13.10 | $12.83 | 8,283,740 |
| 2019-02-21 | $12.41 | $13.16 | $12.41 | $12.61 | $12.35 | 10,786,150 |
| 2019-02-20 | $12.44 | $12.60 | $12.36 | $12.43 | $12.18 | 4,372,760 |
| 2019-02-19 | $12.50 | $12.78 | $12.23 | $12.51 | $12.25 | 7,266,110 |
| 2019-02-18 | $12.32 | $12.54 | $12.26 | $12.48 | $12.22 | 4,550,100 |
| 2019-02-15 | $12.36 | $12.45 | $12.16 | $12.19 | $11.94 | 5,144,820 |
| 2019-02-14 | $12.05 | $12.55 | $12.02 | $12.36 | $12.11 | 7,484,790 |
| 2019-02-13 | $12.05 | $12.15 | $11.86 | $12.02 | $11.77 | 7,251,660 |
| 2019-02-12 | $11.52 | $12.09 | $11.51 | $12.00 | $11.75 | 7,784,650 |
| 2019-02-11 | $11.14 | $11.71 | $11.13 | $11.64 | $11.40 | 6,648,620 |
| 2019-02-08 | $11.11 | $11.11 | $11.11 | $11.11 | $10.88 | 0 |
| 2019-02-07 | $11.11 | $11.11 | $11.11 | $11.11 | $10.88 | 0 |
| 2019-02-06 | $11.11 | $11.11 | $11.11 | $11.11 | $10.88 | 0 |
| 2019-02-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.88 | 0 |
| 2019-02-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.88 | 0 |
| 2019-02-01 | $10.71 | $11.22 | $10.70 | $11.11 | $10.88 | 5,968,870 |
| 2019-01-31 | $10.62 | $10.73 | $10.47 | $10.64 | $10.42 | 4,008,640 |
| 2019-01-30 | $10.51 | $10.60 | $10.38 | $10.47 | $10.26 | 2,108,520 |
| 2019-01-29 | $10.49 | $10.62 | $10.25 | $10.51 | $10.29 | 3,609,400 |
| 2019-01-28 | $10.72 | $10.74 | $10.43 | $10.48 | $10.27 | 3,499,010 |
| 2019-01-25 | $10.61 | $10.75 | $10.61 | $10.69 | $10.47 | 3,000,630 |
| 2019-01-24 | $10.79 | $10.82 | $10.66 | $10.70 | $10.48 | 3,387,900 |
| 2019-01-23 | $10.66 | $10.89 | $10.61 | $10.83 | $10.61 | 3,806,170 |
| 2019-01-22 | $10.92 | $10.92 | $10.63 | $10.71 | $10.49 | 4,544,600 |
| 2019-01-21 | $10.37 | $11.08 | $10.36 | $10.96 | $10.74 | 9,291,760 |
| 2019-01-18 | $10.40 | $10.49 | $10.14 | $10.39 | $10.18 | 4,250,750 |
| 2019-01-17 | $10.46 | $10.50 | $10.28 | $10.31 | $10.10 | 3,142,350 |
| 2019-01-16 | $10.60 | $10.60 | $10.41 | $10.46 | $10.25 | 3,816,700 |
| 2019-01-15 | $10.57 | $10.72 | $10.31 | $10.65 | $10.43 | 5,161,850 |
| 2019-01-14 | $10.69 | $10.74 | $10.46 | $10.52 | $10.30 | 3,740,050 |
| 2019-01-11 | $10.50 | $10.63 | $10.33 | $10.63 | $10.41 | 4,272,140 |
| 2019-01-10 | $10.66 | $10.69 | $10.46 | $10.52 | $10.30 | 6,033,310 |
| 2019-01-09 | $10.31 | $10.93 | $10.31 | $10.77 | $10.55 | 8,032,450 |
| 2019-01-08 | $10.55 | $10.55 | $10.19 | $10.33 | $10.12 | 5,472,910 |
| 2019-01-07 | $10.71 | $10.75 | $10.47 | $10.60 | $10.38 | 5,491,330 |
| 2019-01-04 | $10.35 | $10.65 | $10.22 | $10.63 | $10.41 | 5,855,990 |
| 2019-01-03 | $10.55 | $10.67 | $10.40 | $10.45 | $10.24 | 3,522,950 |
| 2019-01-02 | $10.40 | $10.64 | $10.40 | $10.55 | $10.33 | 5,488,750 |
| 2019-01-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.13 | 0 |
| 2018-12-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.13 | 0 |
| 2018-12-28 | $10.80 | $10.87 | $10.20 | $10.34 | $10.13 | 8,281,950 |
| 2018-12-27 | $11.28 | $11.38 | $10.77 | $10.78 | $10.56 | 4,665,730 |
| 2018-12-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.41 | 0 |
| 2018-12-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.41 | 0 |
| 2018-12-24 | $11.63 | $11.70 | $11.55 | $11.65 | $11.41 | 2,254,920 |
| 2018-12-21 | $11.68 | $11.75 | $11.47 | $11.61 | $11.37 | 3,256,980 |
| 2018-12-20 | $11.88 | $11.96 | $11.56 | $11.59 | $11.35 | 4,674,930 |
| 2018-12-19 | $11.80 | $12.05 | $11.75 | $11.84 | $11.60 | 3,384,270 |
| 2018-12-18 | $11.81 | $12.05 | $11.66 | $11.78 | $11.54 | 4,138,580 |
| 2018-12-17 | $11.93 | $12.08 | $11.71 | $11.95 | $11.71 | 4,353,820 |
| 2018-12-14 | $12.26 | $12.39 | $11.92 | $12.02 | $11.77 | 5,238,860 |
| 2018-12-13 | $12.23 | $12.32 | $12.06 | $12.30 | $12.05 | 5,888,670 |
| 2018-12-12 | $11.92 | $12.32 | $11.92 | $12.21 | $11.96 | 6,308,520 |
| 2018-12-11 | $11.88 | $11.94 | $11.68 | $11.80 | $11.56 | 2,732,920 |
| 2018-12-10 | $11.95 | $11.95 | $11.62 | $11.74 | $11.50 | 4,906,740 |
| 2018-12-07 | $12.17 | $12.28 | $12.02 | $12.14 | $11.89 | 3,482,880 |
| 2018-12-06 | $12.38 | $12.38 | $12.05 | $12.14 | $11.89 | 5,049,480 |
| 2018-12-05 | $12.10 | $12.58 | $12.04 | $12.35 | $12.10 | 8,512,220 |
| 2018-12-04 | $11.96 | $12.39 | $11.91 | $12.32 | $12.07 | 7,933,870 |
| 2018-12-03 | $11.81 | $12.21 | $11.64 | $12.00 | $11.75 | 8,062,100 |
| 2018-11-30 | $11.06 | $11.57 | $11.06 | $11.57 | $11.33 | 7,183,690 |
| 2018-11-29 | $11.95 | $12.05 | $11.10 | $11.10 | $10.87 | 9,974,320 |
| 2018-11-28 | $12.16 | $12.25 | $11.72 | $11.83 | $11.59 | 10,350,760 |
| 2018-11-27 | $12.48 | $13.15 | $12.20 | $12.39 | $12.14 | 17,365,630 |
| 2018-11-26 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-23 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-22 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-21 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-20 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-19 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-16 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-15 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-14 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-13 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-12 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-09 | $12.14 | $12.14 | $12.14 | $12.14 | $11.89 | 0 |
| 2018-11-08 | $12.23 | $12.44 | $12.12 | $12.14 | $11.89 | 6,200,360 |
| 2018-11-07 | $12.48 | $12.55 | $12.15 | $12.15 | $11.90 | 6,822,750 |
| 2018-11-06 | $12.53 | $12.57 | $12.17 | $12.36 | $12.11 | 6,663,500 |
| 2018-11-05 | $12.75 | $12.93 | $12.31 | $12.60 | $12.34 | 13,060,780 |
| 2018-11-02 | $12.45 | $12.83 | $12.16 | $12.82 | $12.56 | 13,325,780 |
| 2018-11-01 | $12.40 | $12.47 | $12.16 | $12.16 | $11.91 | 8,806,200 |
| 2018-10-31 | $11.98 | $12.39 | $11.84 | $12.30 | $12.05 | 10,457,800 |
| 2018-10-30 | $11.81 | $12.18 | $11.26 | $11.85 | $11.61 | 8,958,990 |
| 2018-10-29 | $11.85 | $12.15 | $11.58 | $11.87 | $11.63 | 7,928,140 |
| 2018-10-26 | $12.65 | $12.70 | $11.82 | $11.82 | $11.58 | 10,991,090 |
| 2018-10-25 | $12.15 | $12.39 | $11.65 | $12.36 | $12.11 | 12,835,030 |
| 2018-10-24 | $12.12 | $12.60 | $12.12 | $12.59 | $12.33 | 9,394,490 |
| 2018-10-23 | $12.25 | $12.45 | $12.05 | $12.14 | $11.89 | 10,670,560 |
| 2018-10-22 | $11.65 | $12.48 | $11.57 | $12.20 | $11.95 | 13,543,480 |
| 2018-10-19 | $10.72 | $11.59 | $10.60 | $11.52 | $11.28 | 11,208,530 |
| 2018-10-18 | $11.19 | $11.26 | $10.69 | $10.91 | $10.69 | 11,318,530 |
| 2018-10-17 | $12.06 | $12.17 | $10.69 | $11.25 | $11.02 | 20,660,150 |
| 2018-10-16 | $12.60 | $12.64 | $11.75 | $11.88 | $11.64 | 11,977,800 |
| 2018-10-15 | $13.05 | $13.09 | $12.45 | $12.50 | $12.24 | 10,174,110 |
| 2018-10-12 | $12.63 | $13.00 | $12.19 | $12.91 | $12.65 | 12,343,620 |
| 2018-10-11 | $13.20 | $13.47 | $12.54 | $12.74 | $12.48 | 17,317,740 |
| 2018-10-10 | $13.41 | $13.95 | $13.33 | $13.83 | $13.55 | 13,462,290 |
| 2018-10-09 | $13.43 | $13.62 | $13.18 | $13.42 | $13.15 | 9,125,980 |
| 2018-10-08 | $13.76 | $13.85 | $13.11 | $13.32 | $13.05 | 13,799,620 |
| 2018-10-05 | $14.09 | $14.09 | $14.09 | $14.09 | $13.80 | 0 |
| 2018-10-04 | $14.09 | $14.09 | $14.09 | $14.09 | $13.80 | 0 |
| 2018-10-03 | $14.09 | $14.09 | $14.09 | $14.09 | $13.80 | 0 |
| 2018-10-02 | $14.09 | $14.09 | $14.09 | $14.09 | $13.80 | 0 |
| 2018-10-01 | $14.09 | $14.09 | $14.09 | $14.09 | $13.80 | 0 |
| 2018-09-28 | $13.85 | $14.24 | $13.63 | $14.09 | $13.80 | 14,761,340 |
| 2018-09-27 | $13.68 | $13.97 | $13.56 | $13.81 | $13.53 | 13,304,940 |
| 2018-09-26 | $13.53 | $14.06 | $13.47 | $13.67 | $13.39 | 23,798,550 |
| 2018-09-25 | $13.64 | $13.78 | $13.37 | $13.40 | $13.13 | 18,907,810 |
| 2018-09-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.42 | 0 |
| 2018-09-21 | $12.50 | $13.70 | $12.38 | $13.70 | $13.42 | 29,512,780 |
| 2018-09-20 | $12.39 | $12.51 | $12.22 | $12.45 | $12.20 | 6,594,330 |
| 2018-09-19 | $12.28 | $12.59 | $12.07 | $12.40 | $12.15 | 11,868,120 |
| 2018-09-18 | $12.10 | $12.34 | $11.65 | $12.31 | $12.06 | 12,122,890 |
| 2018-09-17 | $12.40 | $12.79 | $12.10 | $12.17 | $11.92 | 13,555,360 |
| 2018-09-14 | $12.04 | $12.26 | $11.90 | $11.96 | $11.72 | 10,041,440 |
| 2018-09-13 | $12.35 | $12.45 | $11.71 | $12.00 | $11.75 | 9,384,680 |
| 2018-09-12 | $12.13 | $12.32 | $11.88 | $12.02 | $11.77 | 8,182,090 |
| 2018-09-11 | $12.49 | $12.65 | $11.60 | $12.10 | $11.85 | 18,471,050 |
| 2018-09-10 | $12.49 | $12.73 | $12.32 | $12.40 | $12.15 | 9,349,180 |
| 2018-09-07 | $13.01 | $13.32 | $12.47 | $12.54 | $12.28 | 13,765,860 |
| 2018-09-06 | $13.26 | $13.33 | $12.83 | $13.01 | $12.74 | 15,133,170 |
| 2018-09-05 | $13.21 | $13.94 | $13.06 | $13.42 | $13.15 | 21,994,790 |
| 2018-09-04 | $13.00 | $13.25 | $12.78 | $13.20 | $12.93 | 15,293,550 |
| 2018-09-03 | $13.02 | $13.14 | $12.53 | $13.06 | $12.79 | 13,559,320 |
| 2018-08-31 | $12.95 | $13.28 | $12.67 | $13.00 | $12.73 | 14,446,330 |
| 2018-08-30 | $12.73 | $13.49 | $12.72 | $12.76 | $12.50 | 18,729,820 |
| 2018-08-29 | $12.78 | $12.78 | $12.47 | $12.68 | $12.42 | 8,204,420 |
| 2018-08-28 | $12.35 | $13.20 | $12.35 | $12.80 | $12.54 | 18,279,190 |
| 2018-08-27 | $12.23 | $12.53 | $12.11 | $12.40 | $12.15 | 13,025,320 |
| 2018-08-24 | $12.33 | $12.47 | $12.18 | $12.18 | $11.93 | 11,884,080 |
| 2018-08-23 | $12.45 | $12.92 | $12.14 | $12.50 | $12.24 | 26,754,270 |
| 2018-08-22 | $11.27 | $12.38 | $11.21 | $12.38 | $12.13 | 24,828,960 |
| 2018-08-21 | $11.08 | $11.26 | $11.05 | $11.25 | $11.02 | 6,551,290 |
| 2018-08-20 | $10.70 | $11.16 | $10.56 | $11.12 | $10.89 | 5,616,940 |
| 2018-08-17 | $11.01 | $11.14 | $10.70 | $10.74 | $10.52 | 6,059,290 |
| 2018-08-16 | $10.44 | $11.13 | $10.44 | $10.92 | $10.70 | 7,730,810 |
| 2018-08-15 | $11.14 | $11.14 | $10.70 | $10.70 | $10.48 | 6,886,380 |
| 2018-08-14 | $11.31 | $11.33 | $11.01 | $11.17 | $10.94 | 5,916,810 |
| 2018-08-13 | $10.91 | $11.31 | $10.74 | $11.28 | $11.05 | 6,730,310 |
| 2018-08-10 | $10.83 | $11.18 | $10.80 | $11.00 | $10.77 | 7,668,680 |
| 2018-08-09 | $10.43 | $10.85 | $10.34 | $10.73 | $10.51 | 9,136,930 |
| 2018-08-08 | $11.23 | $11.25 | $10.25 | $10.43 | $10.22 | 10,674,030 |
| 2018-08-07 | $10.92 | $11.27 | $10.79 | $11.26 | $11.03 | 7,765,180 |
| 2018-08-06 | $11.26 | $11.39 | $10.52 | $10.87 | $10.65 | 9,822,650 |
| 2018-08-03 | $11.51 | $11.67 | $11.22 | $11.24 | $11.01 | 7,980,750 |
| 2018-08-02 | $11.75 | $11.82 | $11.04 | $11.42 | $11.19 | 10,928,690 |
| 2018-08-01 | $12.00 | $12.11 | $11.69 | $11.76 | $11.52 | 9,266,090 |
| 2018-07-31 | $11.88 | $12.12 | $11.75 | $11.86 | $11.62 | 8,160,020 |
| 2018-07-30 | $12.18 | $12.32 | $11.60 | $11.78 | $11.54 | 10,611,770 |
| 2018-07-27 | $12.02 | $12.30 | $12.01 | $12.08 | $11.83 | 9,735,770 |
| 2018-07-26 | $12.85 | $12.85 | $12.06 | $12.06 | $11.81 | 17,859,910 |
| 2018-07-25 | $12.63 | $13.33 | $12.63 | $12.79 | $12.53 | 16,701,240 |
| 2018-07-24 | $12.70 | $13.07 | $12.63 | $12.71 | $12.45 | 14,490,690 |
| 2018-07-23 | $12.65 | $13.07 | $12.52 | $12.81 | $12.55 | 10,078,660 |
| 2018-07-20 | $12.89 | $12.96 | $12.60 | $12.79 | $12.53 | 12,967,870 |
| 2018-07-19 | $12.59 | $13.27 | $12.37 | $13.01 | $12.74 | 21,267,090 |
| 2018-07-18 | $13.09 | $13.14 | $12.51 | $12.61 | $12.35 | 14,115,510 |
| 2018-07-17 | $13.08 | $13.14 | $12.51 | $13.09 | $12.82 | 17,362,650 |
| 2018-07-16 | $13.33 | $13.48 | $12.93 | $13.18 | $12.91 | 17,790,980 |
| 2018-07-13 | $12.80 | $13.53 | $12.53 | $13.28 | $13.01 | 27,747,820 |
| 2018-07-12 | $12.75 | $13.07 | $12.40 | $12.77 | $12.51 | 27,046,890 |
| 2018-07-11 | $11.04 | $12.74 | $11.04 | $12.35 | $12.10 | 25,564,860 |
| 2018-07-10 | $11.42 | $11.67 | $11.30 | $11.58 | $11.34 | 14,047,740 |
| 2018-07-09 | $10.91 | $11.44 | $10.75 | $11.44 | $11.21 | 16,060,090 |
| 2018-07-06 | $10.66 | $10.88 | $10.13 | $10.40 | $10.19 | 8,977,950 |
| 2018-07-05 | $11.08 | $11.19 | $10.37 | $10.62 | $10.40 | 8,492,270 |
| 2018-07-04 | $11.38 | $11.38 | $11.03 | $11.18 | $10.95 | 6,727,720 |
| 2018-07-03 | $11.08 | $11.55 | $10.79 | $11.46 | $11.23 | 9,821,990 |
| 2018-07-02 | $10.80 | $11.28 | $10.73 | $11.04 | $10.81 | 10,732,210 |
| 2018-06-29 | $10.07 | $10.95 | $10.01 | $10.83 | $10.61 | 9,254,100 |
| 2018-06-28 | $10.29 | $10.45 | $10.05 | $10.09 | $9.88 | 5,009,730 |
| 2018-06-27 | $10.57 | $10.62 | $10.15 | $10.31 | $10.10 | 5,871,100 |
| 2018-06-26 | $10.15 | $10.58 | $10.07 | $10.58 | $10.36 | 5,929,800 |
| 2018-06-25 | $10.70 | $10.77 | $10.30 | $10.33 | $10.12 | 6,531,140 |
| 2018-06-22 | $9.99 | $10.57 | $9.80 | $10.55 | $10.33 | 7,602,380 |
| 2018-06-21 | $10.20 | $10.55 | $10.02 | $10.13 | $9.92 | 7,521,010 |
| 2018-06-20 | $9.73 | $10.25 | $9.69 | $10.22 | $10.01 | 7,597,700 |
| 2018-06-19 | $10.63 | $10.77 | $9.76 | $9.78 | $9.58 | 11,059,680 |
| 2018-06-18 | $10.84 | $10.84 | $10.84 | $10.84 | $10.62 | 0 |
| 2018-06-15 | $10.88 | $11.03 | $10.70 | $10.84 | $10.62 | 5,900,280 |
| 2018-06-14 | $10.76 | $11.18 | $10.73 | $10.89 | $10.67 | 5,837,210 |
| 2018-06-13 | $10.86 | $11.28 | $10.71 | $10.80 | $10.58 | 6,566,670 |
| 2018-06-12 | $10.99 | $11.08 | $10.51 | $10.94 | $10.72 | 7,497,970 |
| 2018-06-11 | $11.09 | $11.13 | $10.93 | $10.99 | $10.76 | 7,283,580 |
| 2018-06-08 | $11.40 | $11.48 | $11.06 | $11.20 | $10.97 | 8,556,040 |
| 2018-06-07 | $11.08 | $11.63 | $11.01 | $11.32 | $11.09 | 11,835,590 |
| 2018-06-06 | $11.21 | $11.25 | $10.93 | $10.97 | $10.75 | 8,764,960 |
| 2018-06-05 | $11.14 | $11.27 | $10.94 | $11.21 | $10.98 | 9,464,200 |
| 2018-06-04 | $11.00 | $11.18 | $10.80 | $11.07 | $10.84 | 9,229,720 |
| 2018-06-01 | $12.22 | $12.24 | $10.92 | $10.94 | $10.72 | 20,657,670 |
| 2018-05-31 | $11.63 | $12.20 | $11.63 | $12.08 | $11.83 | 12,220,400 |
| 2018-05-30 | $11.08 | $12.05 | $11.01 | $11.70 | $11.41 | 12,355,050 |
| 2018-05-29 | $11.66 | $11.95 | $11.47 | $11.55 | $11.27 | 10,406,300 |
| 2018-05-28 | $11.59 | $11.87 | $11.43 | $11.63 | $11.34 | 12,788,830 |
| 2018-05-25 | $12.22 | $12.38 | $11.33 | $11.64 | $11.35 | 21,100,890 |
| 2018-05-24 | $12.46 | $12.84 | $12.19 | $12.22 | $11.92 | 12,720,880 |
| 2018-05-23 | $12.55 | $13.06 | $12.38 | $12.62 | $12.31 | 13,334,320 |
| 2018-05-22 | $12.50 | $12.80 | $12.41 | $12.54 | $12.23 | 11,859,320 |
| 2018-05-21 | $12.47 | $13.25 | $12.18 | $12.68 | $12.37 | 23,170,360 |
| 2018-05-18 | $12.43 | $12.65 | $12.05 | $12.30 | $12.00 | 17,443,370 |
| 2018-05-17 | $11.59 | $12.76 | $11.46 | $12.43 | $12.13 | 28,133,290 |
| 2018-05-16 | $11.63 | $11.73 | $11.22 | $11.60 | $11.32 | 12,472,750 |
| 2018-05-15 | $11.15 | $11.88 | $11.08 | $11.70 | $11.41 | 15,847,000 |
| 2018-05-14 | $11.43 | $11.96 | $11.16 | $11.30 | $11.02 | 13,608,300 |
| 2018-05-11 | $11.30 | $11.46 | $11.09 | $11.43 | $11.15 | 12,265,470 |
| 2018-05-10 | $11.68 | $11.68 | $11.06 | $11.30 | $11.02 | 16,945,940 |
| 2018-05-09 | $10.32 | $11.22 | $10.24 | $11.22 | $10.94 | 16,812,820 |
| 2018-05-08 | $10.27 | $10.65 | $10.18 | $10.20 | $9.95 | 10,951,860 |
| 2018-05-07 | $10.29 | $10.71 | $10.22 | $10.30 | $10.05 | 15,230,150 |
| 2018-05-04 | $10.19 | $10.41 | $9.96 | $10.13 | $9.88 | 12,047,800 |
| 2018-05-03 | $9.63 | $10.19 | $9.63 | $9.91 | $9.67 | 13,721,970 |
| 2018-05-02 | $9.15 | $9.85 | $9.06 | $9.71 | $9.47 | 14,317,350 |
| 2018-05-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.84 | 0 |
| 2018-04-30 | $9.06 | $9.06 | $9.06 | $9.06 | $8.84 | 0 |
| 2018-04-27 | $8.99 | $9.24 | $8.93 | $9.06 | $8.84 | 8,548,250 |
| 2018-04-26 | $9.61 | $9.76 | $9.14 | $9.14 | $8.92 | 17,520,230 |
| 2018-04-25 | $10.00 | $10.37 | $9.97 | $10.15 | $9.90 | 10,532,660 |
| 2018-04-24 | $10.09 | $10.27 | $9.85 | $10.01 | $9.76 | 15,117,420 |
| 2018-04-23 | $10.20 | $10.37 | $9.82 | $10.02 | $9.77 | 11,811,600 |
| 2018-04-20 | $10.50 | $10.71 | $9.95 | $10.16 | $9.91 | 14,590,870 |
| 2018-04-19 | $9.78 | $10.77 | $9.77 | $10.50 | $10.24 | 23,458,770 |
| 2018-04-18 | $9.66 | $9.94 | $9.41 | $9.79 | $9.55 | 13,902,420 |
| 2018-04-17 | $9.51 | $10.00 | $9.42 | $9.57 | $9.34 | 13,612,570 |
| 2018-04-16 | $9.59 | $9.80 | $9.30 | $9.42 | $9.19 | 12,865,680 |
| 2018-04-13 | $9.47 | $10.25 | $9.45 | $9.50 | $9.27 | 17,822,250 |
| 2018-04-12 | $9.01 | $9.80 | $8.83 | $9.48 | $9.25 | 19,911,530 |
| 2018-04-11 | $8.32 | $8.95 | $8.17 | $8.95 | $8.73 | 18,539,500 |
| 2018-04-10 | $8.50 | $8.52 | $8.12 | $8.14 | $7.94 | 15,538,780 |
| 2018-04-09 | $8.26 | $8.26 | $8.26 | $8.26 | $8.06 | 6,804,070 |
| 2018-04-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.33 | 0 |
| 2018-04-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.33 | 0 |
| 2018-04-04 | $7.53 | $7.70 | $7.50 | $7.51 | $7.33 | 1,004,500 |
| 2018-04-03 | $7.57 | $7.57 | $7.47 | $7.51 | $7.33 | 807,200 |
| 2018-04-02 | $7.65 | $7.76 | $7.60 | $7.61 | $7.42 | 1,484,010 |
| 2018-03-30 | $7.76 | $7.76 | $7.61 | $7.68 | $7.49 | 1,009,200 |
| 2018-03-29 | $7.65 | $7.73 | $7.60 | $7.66 | $7.47 | 1,012,190 |
| 2018-03-28 | $7.67 | $7.71 | $7.51 | $7.63 | $7.44 | 1,642,400 |
| 2018-03-27 | $7.36 | $7.90 | $7.32 | $7.65 | $7.46 | 2,283,980 |
| 2018-03-26 | $6.98 | $7.33 | $6.91 | $7.32 | $7.14 | 1,067,100 |
| 2018-03-23 | $7.43 | $7.43 | $6.88 | $7.14 | $6.96 | 1,561,530 |
| 2018-03-22 | $7.43 | $7.58 | $7.42 | $7.51 | $7.33 | 1,015,800 |
| 2018-03-21 | $7.40 | $7.55 | $7.40 | $7.43 | $7.25 | 898,700 |
| 2018-03-20 | $7.41 | $7.47 | $7.15 | $7.43 | $7.25 | 736,690 |
| 2018-03-19 | $7.42 | $7.49 | $7.36 | $7.44 | $7.26 | 669,900 |
| 2018-03-16 | $7.44 | $7.46 | $7.38 | $7.43 | $7.25 | 665,700 |
| 2018-03-15 | $7.59 | $7.59 | $7.37 | $7.40 | $7.22 | 768,260 |
| 2018-03-14 | $7.56 | $7.65 | $7.53 | $7.54 | $7.36 | 1,080,920 |
| 2018-03-13 | $7.66 | $7.67 | $7.55 | $7.57 | $7.38 | 953,660 |
| 2018-03-12 | $7.64 | $7.67 | $7.57 | $7.65 | $7.46 | 1,513,330 |
| 2018-03-09 | $7.38 | $7.64 | $7.31 | $7.60 | $7.41 | 2,018,660 |
| 2018-03-08 | $7.35 | $7.41 | $7.27 | $7.41 | $7.23 | 757,600 |
| 2018-03-07 | $7.40 | $7.43 | $7.36 | $7.40 | $7.22 | 983,970 |
| 2018-03-06 | $7.43 | $7.46 | $7.34 | $7.40 | $7.22 | 926,870 |
| 2018-03-05 | $7.38 | $7.48 | $7.36 | $7.43 | $7.25 | 763,970 |
| 2018-03-02 | $7.46 | $7.46 | $7.35 | $7.38 | $7.20 | 520,300 |
| 2018-03-01 | $7.36 | $7.49 | $7.33 | $7.48 | $7.30 | 828,900 |
| 2018-02-28 | $7.40 | $7.42 | $7.20 | $7.37 | $7.19 | 925,860 |
| 2018-02-27 | $7.43 | $7.43 | $7.32 | $7.34 | $7.16 | 643,290 |
| 2018-02-26 | $7.21 | $7.38 | $7.21 | $7.32 | $7.14 | 927,100 |
| 2018-02-23 | $7.18 | $7.23 | $7.16 | $7.17 | $6.99 | 467,310 |
| 2018-02-22 | $7.23 | $7.23 | $7.12 | $7.21 | $7.03 | 489,700 |
| 2018-02-21 | $7.12 | $7.12 | $7.12 | $7.12 | $6.95 | 0 |
| 2018-02-20 | $7.12 | $7.12 | $7.12 | $7.12 | $6.95 | 0 |
| 2018-02-19 | $7.12 | $7.12 | $7.12 | $7.12 | $6.95 | 0 |
| 2018-02-16 | $7.12 | $7.12 | $7.12 | $7.12 | $6.95 | 0 |
| 2018-02-15 | $7.12 | $7.12 | $7.12 | $7.12 | $6.95 | 0 |
| 2018-02-14 | $7.18 | $7.18 | $7.03 | $7.12 | $6.95 | 333,200 |
| 2018-02-13 | $7.14 | $7.20 | $7.07 | $7.13 | $6.96 | 569,300 |
| 2018-02-12 | $6.98 | $7.12 | $6.90 | $7.11 | $6.94 | 775,000 |
| 2018-02-09 | $6.89 | $7.00 | $6.80 | $6.88 | $6.71 | 1,005,790 |
| 2018-02-08 | $7.02 | $7.14 | $6.96 | $7.10 | $6.93 | 515,810 |
| 2018-02-07 | $7.00 | $7.18 | $6.86 | $6.98 | $6.81 | 1,132,900 |
| 2018-02-06 | $7.40 | $7.40 | $6.70 | $6.87 | $6.70 | 1,995,000 |
| 2018-02-05 | $7.49 | $7.49 | $7.30 | $7.42 | $7.24 | 758,400 |
| 2018-02-02 | $7.63 | $7.70 | $7.10 | $7.47 | $7.29 | 1,486,700 |
| 2018-02-01 | $7.74 | $7.94 | $7.63 | $7.65 | $7.46 | 1,736,300 |
| 2018-01-31 | $8.06 | $8.06 | $7.75 | $7.79 | $7.60 | 1,302,100 |
| 2018-01-30 | $8.07 | $8.10 | $8.00 | $8.02 | $7.82 | 655,480 |
| 2018-01-29 | $8.22 | $8.30 | $8.05 | $8.10 | $7.90 | 1,082,600 |
| 2018-01-26 | $8.24 | $8.25 | $8.08 | $8.15 | $7.95 | 1,104,200 |
| 2018-01-25 | $8.08 | $8.30 | $8.04 | $8.22 | $8.02 | 2,616,300 |
| 2018-01-24 | $7.98 | $8.12 | $7.96 | $8.08 | $7.88 | 1,381,700 |
| 2018-01-23 | $8.02 | $8.06 | $7.95 | $7.98 | $7.78 | 698,400 |
| 2018-01-22 | $7.90 | $8.04 | $7.83 | $8.02 | $7.82 | 1,091,380 |
| 2018-01-19 | $7.99 | $8.03 | $7.90 | $7.90 | $7.71 | 1,132,080 |
| 2018-01-18 | $8.00 | $8.06 | $7.94 | $7.99 | $7.79 | 841,610 |
| 2018-01-17 | $8.00 | $8.07 | $7.80 | $8.02 | $7.82 | 1,843,580 |
| 2018-01-16 | $7.85 | $8.03 | $7.75 | $8.00 | $7.80 | 1,911,130 |
| 2018-01-15 | $7.84 | $7.87 | $7.69 | $7.75 | $7.56 | 1,342,780 |
| 2018-01-12 | $7.83 | $7.97 | $7.81 | $7.86 | $7.67 | 924,500 |
| 2018-01-11 | $7.73 | $7.93 | $7.73 | $7.87 | $7.68 | 782,900 |
| 2018-01-10 | $7.89 | $7.95 | $7.75 | $7.80 | $7.61 | 1,487,510 |
| 2018-01-09 | $7.94 | $8.02 | $7.91 | $7.96 | $7.76 | 676,000 |
| 2018-01-08 | $8.05 | $8.09 | $7.88 | $7.94 | $7.75 | 1,425,760 |
| 2018-01-05 | $8.16 | $8.16 | $7.97 | $8.02 | $7.82 | 814,200 |
| 2018-01-04 | $7.92 | $8.12 | $7.92 | $8.09 | $7.89 | 1,674,180 |
| 2018-01-03 | $7.96 | $8.03 | $7.90 | $7.94 | $7.75 | 1,185,710 |
| 2018-01-02 | $7.92 | $7.98 | $7.85 | $7.95 | $7.76 | 956,900 |
| 2018-01-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.68 | 0 |
| 2017-12-29 | $7.89 | $7.89 | $7.78 | $7.87 | $7.68 | 521,220 |
| 2017-12-28 | $7.65 | $7.82 | $7.60 | $7.76 | $7.57 | 733,710 |
| 2017-12-27 | $7.73 | $7.80 | $7.69 | $7.73 | $7.54 | 917,660 |
| 2017-12-26 | $7.66 | $7.78 | $7.55 | $7.72 | $7.53 | 1,215,300 |
| 2017-12-25 | $7.99 | $7.99 | $7.50 | $7.63 | $7.44 | 1,815,100 |
| 2017-12-22 | $7.99 | $7.99 | $7.83 | $7.89 | $7.70 | 909,400 |
| 2017-12-21 | $7.98 | $7.99 | $7.83 | $7.93 | $7.74 | 1,217,100 |
| 2017-12-20 | $8.11 | $8.17 | $7.91 | $7.93 | $7.74 | 2,302,600 |
| 2017-12-19 | $8.13 | $8.20 | $8.07 | $8.09 | $7.89 | 1,278,010 |
| 2017-12-18 | $8.07 | $8.19 | $8.07 | $8.17 | $7.97 | 776,770 |
| 2017-12-15 | $8.15 | $8.20 | $8.07 | $8.09 | $7.89 | 1,111,200 |
| 2017-12-14 | $8.09 | $8.19 | $8.09 | $8.17 | $7.97 | 1,056,780 |
| 2017-12-13 | $8.15 | $8.15 | $8.05 | $8.11 | $7.91 | 1,198,100 |
| 2017-12-12 | $8.20 | $8.24 | $8.10 | $8.12 | $7.92 | 1,231,200 |
| 2017-12-11 | $8.21 | $8.29 | $8.20 | $8.23 | $8.03 | 1,335,300 |
| 2017-12-08 | $8.16 | $8.24 | $8.11 | $8.19 | $7.99 | 1,612,900 |
| 2017-12-07 | $8.28 | $8.39 | $8.14 | $8.16 | $7.96 | 1,776,500 |
| 2017-12-06 | $8.14 | $8.41 | $8.03 | $8.28 | $8.08 | 3,747,200 |
| 2017-12-05 | $8.62 | $8.67 | $8.03 | $8.14 | $7.94 | 4,603,820 |
| 2017-12-04 | $8.70 | $8.77 | $8.54 | $8.62 | $8.41 | 4,454,480 |
| 2017-12-01 | $8.63 | $9.00 | $8.45 | $8.84 | $8.62 | 8,966,660 |
| 2017-11-30 | $8.66 | $9.11 | $8.60 | $8.77 | $8.55 | 12,723,650 |
| 2017-11-29 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-11-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-11-27 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-11-24 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-11-23 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-11-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-11-21 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-11-20 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-11-17 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-11-16 | $8.28 | $8.28 | $8.28 | $8.28 | $8.08 | 0 |
| 2017-11-15 | $8.29 | $8.38 | $8.22 | $8.28 | $8.08 | 1,031,780 |
| 2017-11-14 | $8.26 | $8.46 | $8.26 | $8.36 | $8.16 | 1,716,380 |
| 2017-11-13 | $8.32 | $8.52 | $8.30 | $8.41 | $8.20 | 2,036,990 |
| 2017-11-10 | $8.28 | $8.36 | $8.23 | $8.31 | $8.11 | 2,034,000 |
| 2017-11-09 | $8.29 | $8.37 | $8.26 | $8.30 | $8.10 | 1,310,300 |
| 2017-11-08 | $8.20 | $8.33 | $8.20 | $8.29 | $8.09 | 1,502,600 |
| 2017-11-07 | $8.23 | $8.27 | $8.12 | $8.21 | $8.01 | 1,419,300 |
| 2017-11-06 | $8.16 | $8.28 | $8.12 | $8.24 | $8.04 | 1,324,620 |
| 2017-11-03 | $8.22 | $8.31 | $8.13 | $8.15 | $7.95 | 2,038,420 |
| 2017-11-02 | $8.46 | $8.50 | $8.19 | $8.22 | $8.02 | 3,119,410 |
| 2017-11-01 | $8.55 | $8.63 | $8.47 | $8.48 | $8.27 | 1,907,200 |
| 2017-10-31 | $8.47 | $8.64 | $8.47 | $8.55 | $8.34 | 1,356,650 |
| 2017-10-30 | $8.76 | $8.82 | $8.46 | $8.53 | $8.32 | 2,563,810 |
| 2017-10-27 | $8.93 | $8.99 | $8.76 | $8.82 | $8.60 | 2,387,510 |
| 2017-10-26 | $8.96 | $9.02 | $8.83 | $9.00 | $8.78 | 3,052,930 |
| 2017-10-25 | $8.99 | $9.01 | $8.84 | $8.98 | $8.76 | 3,625,480 |
| 2017-10-24 | $8.64 | $9.39 | $8.54 | $9.02 | $8.80 | 5,543,180 |
| 2017-10-23 | $8.54 | $8.65 | $8.47 | $8.61 | $8.40 | 1,366,790 |
| 2017-10-20 | $8.46 | $8.57 | $8.46 | $8.52 | $8.31 | 1,082,600 |
| 2017-10-19 | $8.61 | $8.70 | $8.45 | $8.45 | $8.24 | 2,875,370 |
| 2017-10-18 | $8.73 | $8.81 | $8.67 | $8.70 | $8.49 | 2,213,680 |
| 2017-10-17 | $8.65 | $8.76 | $8.55 | $8.74 | $8.53 | 1,910,650 |
| 2017-10-16 | $8.97 | $8.99 | $8.69 | $8.71 | $8.50 | 3,470,140 |
| 2017-10-13 | $8.77 | $8.91 | $8.76 | $8.90 | $8.68 | 2,304,270 |
| 2017-10-12 | $8.84 | $8.85 | $8.73 | $8.80 | $8.58 | 1,795,800 |
| 2017-10-11 | $8.88 | $8.91 | $8.74 | $8.85 | $8.63 | 2,811,930 |
| 2017-10-10 | $8.62 | $8.84 | $8.58 | $8.84 | $8.62 | 3,248,730 |
| 2017-10-09 | $8.63 | $8.66 | $8.48 | $8.58 | $8.37 | 1,755,300 |
| 2017-10-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 0 |
| 2017-10-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 0 |
| 2017-10-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 0 |
| 2017-10-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 0 |
| 2017-10-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.29 | 0 |
| 2017-09-29 | $8.50 | $8.55 | $8.46 | $8.50 | $8.29 | 1,485,070 |
| 2017-09-28 | $8.52 | $8.58 | $8.43 | $8.46 | $8.25 | 1,974,070 |
| 2017-09-27 | $8.55 | $8.61 | $8.51 | $8.53 | $8.32 | 1,359,670 |
| 2017-09-26 | $8.49 | $8.58 | $8.47 | $8.51 | $8.30 | 1,053,670 |
| 2017-09-25 | $8.60 | $8.74 | $8.47 | $8.49 | $8.28 | 1,417,970 |
| 2017-09-22 | $8.78 | $8.81 | $8.56 | $8.62 | $8.41 | 2,851,400 |
| 2017-09-21 | $8.84 | $8.90 | $8.76 | $8.85 | $8.63 | 2,160,310 |
| 2017-09-20 | $8.84 | $8.85 | $8.73 | $8.83 | $8.61 | 1,404,700 |
| 2017-09-19 | $8.91 | $8.94 | $8.76 | $8.78 | $8.56 | 1,930,200 |
| 2017-09-18 | $8.80 | $8.86 | $8.70 | $8.86 | $8.64 | 1,922,120 |
| 2017-09-15 | $8.78 | $8.84 | $8.73 | $8.75 | $8.54 | 1,759,450 |
| 2017-09-14 | $8.79 | $8.88 | $8.72 | $8.77 | $8.55 | 2,068,640 |
| 2017-09-13 | $8.99 | $9.03 | $8.76 | $8.79 | $8.57 | 3,240,700 |
| 2017-09-12 | $8.97 | $9.15 | $8.93 | $9.00 | $8.78 | 3,366,300 |
| 2017-09-11 | $8.83 | $9.16 | $8.76 | $9.04 | $8.82 | 4,203,600 |
| 2017-09-08 | $8.69 | $8.82 | $8.69 | $8.81 | $8.59 | 2,088,110 |
| 2017-09-07 | $8.91 | $8.97 | $8.70 | $8.74 | $8.53 | 3,617,230 |
| 2017-09-06 | $8.86 | $8.94 | $8.85 | $8.94 | $8.72 | 3,279,140 |
| 2017-09-05 | $8.95 | $9.10 | $8.82 | $8.86 | $8.64 | 4,416,210 |
| 2017-09-04 | $8.80 | $9.29 | $8.75 | $9.02 | $8.80 | 9,104,310 |
| 2017-09-01 | $8.69 | $8.98 | $8.67 | $8.75 | $8.54 | 6,519,800 |
| 2017-08-31 | $8.45 | $8.78 | $8.45 | $8.75 | $8.54 | 8,764,180 |
| 2017-08-30 | $8.45 | $8.56 | $8.41 | $8.47 | $8.26 | 2,691,900 |
| 2017-08-29 | $8.48 | $8.55 | $8.40 | $8.44 | $8.23 | 2,612,740 |
| 2017-08-28 | $8.45 | $8.49 | $8.40 | $8.48 | $8.27 | 4,180,440 |
| 2017-08-25 | $8.26 | $8.40 | $8.21 | $8.40 | $8.19 | 2,148,610 |
| 2017-08-24 | $8.40 | $8.42 | $8.28 | $8.28 | $8.08 | 2,135,900 |
| 2017-08-23 | $8.28 | $8.43 | $8.28 | $8.41 | $8.20 | 2,802,830 |
| 2017-08-22 | $8.44 | $8.44 | $8.31 | $8.31 | $8.11 | 1,914,300 |
| 2017-08-21 | $8.31 | $8.42 | $8.30 | $8.42 | $8.21 | 2,378,980 |
| 2017-08-18 | $8.27 | $8.39 | $8.26 | $8.33 | $8.13 | 2,239,500 |
| 2017-08-17 | $8.27 | $8.39 | $8.24 | $8.36 | $8.16 | 2,445,030 |
| 2017-08-16 | $8.15 | $8.29 | $8.15 | $8.29 | $8.09 | 2,517,900 |
| 2017-08-15 | $8.13 | $8.21 | $8.10 | $8.16 | $7.96 | 1,996,200 |
| 2017-08-14 | $7.96 | $8.17 | $7.96 | $8.14 | $7.94 | 2,030,330 |
| 2017-08-11 | $8.16 | $8.16 | $7.96 | $7.99 | $7.79 | 3,477,000 |
| 2017-08-10 | $8.36 | $8.43 | $8.18 | $8.22 | $8.02 | 4,358,320 |
| 2017-08-09 | $8.32 | $8.41 | $8.32 | $8.39 | $8.18 | 2,827,050 |
| 2017-08-08 | $8.38 | $8.42 | $8.30 | $8.36 | $8.16 | 3,281,340 |
| 2017-08-07 | $8.32 | $8.50 | $8.30 | $8.38 | $8.17 | 2,924,200 |
| 2017-08-04 | $8.30 | $8.40 | $8.24 | $8.30 | $8.10 | 2,973,160 |
| 2017-08-03 | $8.28 | $8.49 | $8.24 | $8.33 | $8.13 | 3,622,350 |
| 2017-08-02 | $8.53 | $8.62 | $8.30 | $8.30 | $8.10 | 5,342,440 |
| 2017-08-01 | $8.48 | $8.63 | $8.34 | $8.58 | $8.37 | 7,160,180 |
| 2017-07-31 | $8.40 | $8.52 | $8.31 | $8.48 | $8.27 | 3,581,620 |
| 2017-07-28 | $8.49 | $8.53 | $8.39 | $8.43 | $8.22 | 4,437,550 |
| 2017-07-27 | $8.35 | $8.75 | $8.27 | $8.55 | $8.34 | 9,078,290 |
| 2017-07-26 | $8.31 | $8.45 | $8.18 | $8.45 | $8.24 | 4,812,460 |
| 2017-07-25 | $8.33 | $8.39 | $8.22 | $8.29 | $8.09 | 3,655,000 |
| 2017-07-24 | $8.34 | $8.43 | $8.22 | $8.40 | $8.19 | 6,432,600 |
| 2017-07-21 | $8.70 | $8.79 | $8.35 | $8.40 | $8.19 | 12,138,260 |
| 2017-07-20 | $8.13 | $8.64 | $8.10 | $8.64 | $8.43 | 6,916,850 |
| 2017-07-19 | $7.70 | $7.87 | $7.60 | $7.85 | $7.66 | 2,525,610 |
| 2017-07-18 | $7.40 | $7.77 | $7.38 | $7.69 | $7.50 | 3,598,950 |
| 2017-07-17 | $7.91 | $7.95 | $7.44 | $7.45 | $7.27 | 3,726,930 |
| 2017-07-14 | $7.95 | $7.97 | $7.86 | $7.91 | $7.72 | 2,147,660 |
| 2017-07-13 | $7.84 | $7.92 | $7.79 | $7.84 | $7.65 | 1,778,200 |
| 2017-07-12 | $7.92 | $7.96 | $7.72 | $7.84 | $7.65 | 3,721,100 |
| 2017-07-11 | $8.06 | $8.06 | $7.92 | $7.95 | $7.76 | 2,511,790 |
| 2017-07-10 | $8.11 | $8.12 | $8.01 | $8.03 | $7.83 | 4,191,430 |
| 2017-07-07 | $8.11 | $8.11 | $8.05 | $8.11 | $7.91 | 2,533,900 |
| 2017-07-06 | $8.11 | $8.15 | $8.05 | $8.10 | $7.90 | 2,337,790 |
| 2017-07-05 | $8.08 | $8.12 | $8.04 | $8.11 | $7.91 | 2,277,310 |
| 2017-07-04 | $8.10 | $8.14 | $8.04 | $8.07 | $7.87 | 1,976,440 |
| 2017-07-03 | $8.16 | $8.17 | $8.03 | $8.10 | $7.90 | 2,947,300 |
| 2017-06-30 | $8.13 | $8.13 | $8.13 | $8.13 | $7.93 | 0 |
| 2017-06-29 | $8.13 | $8.13 | $8.13 | $8.13 | $7.93 | 0 |
| 2017-06-28 | $8.06 | $8.23 | $7.91 | $8.13 | $7.93 | 5,057,250 |
| 2017-06-27 | $8.03 | $8.06 | $7.93 | $8.00 | $7.80 | 1,856,440 |
| 2017-06-26 | $8.02 | $8.04 | $7.92 | $8.01 | $7.81 | 2,444,400 |
| 2017-06-23 | $7.95 | $8.05 | $7.83 | $7.97 | $7.77 | 2,558,270 |
| 2017-06-22 | $8.15 | $8.15 | $7.94 | $7.95 | $7.76 | 3,211,850 |
| 2017-06-21 | $8.18 | $8.21 | $8.03 | $8.12 | $7.92 | 2,443,480 |
| 2017-06-20 | $8.26 | $8.26 | $8.15 | $8.17 | $7.97 | 1,941,830 |
| 2017-06-19 | $8.15 | $8.24 | $8.11 | $8.20 | $8.00 | 1,955,770 |
| 2017-06-16 | $8.21 | $8.23 | $8.08 | $8.13 | $7.93 | 1,847,950 |
| 2017-06-15 | $8.10 | $8.25 | $8.04 | $8.20 | $8.00 | 3,157,810 |
| 2017-06-14 | $8.12 | $8.17 | $8.02 | $8.10 | $7.90 | 1,612,440 |
| 2017-06-13 | $7.96 | $8.15 | $7.92 | $8.11 | $7.91 | 2,499,640 |
| 2017-06-12 | $8.12 | $8.12 | $7.90 | $7.92 | $7.73 | 2,732,980 |
| 2017-06-09 | $8.20 | $8.20 | $8.04 | $8.13 | $7.93 | 2,276,560 |
| 2017-06-08 | $8.31 | $8.37 | $8.15 | $8.19 | $7.99 | 2,921,800 |
| 2017-06-07 | $8.25 | $8.33 | $8.16 | $8.32 | $8.12 | 2,765,270 |
| 2017-06-06 | $8.19 | $8.20 | $8.09 | $8.18 | $7.98 | 1,294,630 |
| 2017-06-05 | $8.07 | $8.25 | $8.06 | $8.17 | $7.97 | 2,053,590 |
| 2017-06-02 | $7.93 | $8.13 | $7.80 | $8.07 | $7.87 | 2,574,390 |
| 2017-06-01 | $8.21 | $8.31 | $7.97 | $7.97 | $7.77 | 3,474,770 |
| 2017-05-31 | $8.60 | $8.61 | $8.16 | $8.29 | $8.09 | 2,460,560 |
| 2017-05-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.24 | 0 |
| 2017-05-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.24 | 0 |
| 2017-05-26 | $8.54 | $8.54 | $8.36 | $8.45 | $8.24 | 2,000,340 |
| 2017-05-25 | $8.31 | $8.62 | $8.26 | $8.50 | $8.29 | 4,104,450 |
| 2017-05-24 | $8.20 | $8.38 | $8.15 | $8.33 | $8.13 | 1,972,290 |
| 2017-05-23 | $8.39 | $8.43 | $8.06 | $8.33 | $8.13 | 4,046,510 |
| 2017-05-22 | $8.37 | $8.45 | $8.25 | $8.41 | $8.20 | 3,640,540 |
| 2017-05-19 | $8.33 | $8.50 | $8.33 | $8.40 | $8.19 | 1,644,300 |
| 2017-05-18 | $8.49 | $8.49 | $8.38 | $8.39 | $8.18 | 2,810,920 |
| 2017-05-17 | $8.51 | $8.58 | $8.41 | $8.53 | $8.32 | 4,190,070 |
| 2017-05-16 | $8.23 | $8.58 | $8.20 | $8.57 | $8.36 | 4,476,730 |
| 2017-05-15 | $8.19 | $8.34 | $8.19 | $8.24 | $8.04 | 1,853,500 |
| 2017-05-12 | $8.18 | $8.31 | $8.15 | $8.17 | $7.97 | 2,313,740 |
| 2017-05-11 | $8.11 | $8.24 | $7.96 | $8.19 | $7.99 | 2,410,070 |
| 2017-05-10 | $8.27 | $8.44 | $8.16 | $8.20 | $8.00 | 3,597,750 |
| 2017-05-09 | $8.00 | $8.29 | $7.92 | $8.18 | $7.98 | 2,997,450 |
| 2017-05-08 | $8.35 | $8.35 | $7.90 | $8.01 | $7.81 | 4,630,970 |
| 2017-05-05 | $8.39 | $8.52 | $8.08 | $8.37 | $8.16 | 4,781,800 |
| 2017-05-04 | $8.48 | $8.54 | $8.38 | $8.39 | $8.18 | 2,335,200 |
| 2017-05-03 | $8.18 | $8.49 | $8.18 | $8.47 | $8.26 | 4,485,720 |
| 2017-05-02 | $8.16 | $8.28 | $8.15 | $8.22 | $8.02 | 3,096,550 |
| 2017-05-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.95 | 0 |
| 2017-04-28 | $8.09 | $8.15 | $8.00 | $8.15 | $7.95 | 2,632,080 |
| 2017-04-27 | $8.04 | $8.16 | $7.69 | $8.07 | $7.87 | 4,590,180 |
| 2017-04-26 | $8.03 | $8.15 | $8.00 | $8.06 | $7.86 | 2,222,450 |
| 2017-04-25 | $8.13 | $8.26 | $8.01 | $8.02 | $7.82 | 2,293,500 |
| 2017-04-24 | $8.11 | $8.40 | $7.84 | $8.12 | $7.92 | 4,919,630 |
| 2017-04-21 | $8.10 | $8.26 | $8.05 | $8.23 | $8.03 | 2,418,790 |
| 2017-04-20 | $8.31 | $8.43 | $8.01 | $8.07 | $7.87 | 5,640,090 |
| 2017-04-19 | $8.83 | $8.92 | $8.17 | $8.42 | $8.21 | 7,171,490 |
| 2017-04-18 | $9.06 | $9.12 | $8.85 | $8.92 | $8.70 | 3,029,950 |
| 2017-04-17 | $9.22 | $9.30 | $8.81 | $9.04 | $8.82 | 3,913,320 |
| 2017-04-14 | $9.20 | $9.26 | $9.04 | $9.19 | $8.96 | 3,591,200 |
| 2017-04-13 | $9.23 | $9.32 | $9.12 | $9.18 | $8.95 | 2,902,350 |
| 2017-04-12 | $9.40 | $9.45 | $9.18 | $9.23 | $9.00 | 3,382,480 |
| 2017-04-11 | $9.54 | $9.56 | $9.20 | $9.39 | $9.16 | 3,753,890 |
| 2017-04-10 | $9.73 | $9.80 | $9.38 | $9.54 | $9.31 | 4,710,330 |
| 2017-04-07 | $9.70 | $9.81 | $9.65 | $9.71 | $9.47 | 3,017,130 |
| 2017-04-06 | $9.63 | $9.81 | $9.46 | $9.70 | $9.46 | 4,476,860 |
| 2017-04-05 | $9.03 | $9.75 | $9.03 | $9.62 | $9.38 | 6,660,840 |
| 2017-04-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
| 2017-04-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
| 2017-03-31 | $9.03 | $9.10 | $8.93 | $9.00 | $8.78 | 3,822,440 |
| 2017-03-30 | $9.57 | $9.60 | $8.91 | $8.95 | $8.73 | 6,721,170 |
| 2017-03-29 | $9.69 | $9.73 | $9.55 | $9.57 | $9.34 | 3,086,430 |
| 2017-03-28 | $9.61 | $9.80 | $9.61 | $9.70 | $9.46 | 3,090,660 |
| 2017-03-27 | $9.75 | $9.85 | $9.59 | $9.66 | $9.42 | 3,582,660 |
| 2017-03-24 | $9.94 | $9.94 | $9.68 | $9.76 | $9.52 | 3,822,420 |
| 2017-03-23 | $9.88 | $10.01 | $9.83 | $9.89 | $9.65 | 2,936,620 |
| 2017-03-22 | $10.06 | $10.06 | $9.86 | $9.87 | $9.63 | 3,289,610 |
| 2017-03-21 | $10.06 | $10.11 | $10.01 | $10.06 | $9.81 | 2,584,780 |
| 2017-03-20 | $9.96 | $10.11 | $9.96 | $10.06 | $9.81 | 3,050,170 |
| 2017-03-17 | $10.11 | $10.13 | $9.95 | $10.00 | $9.75 | 4,719,810 |
| 2017-03-16 | $10.04 | $10.13 | $10.00 | $10.11 | $9.86 | 4,245,530 |
| 2017-03-15 | $10.15 | $10.19 | $10.01 | $10.03 | $9.78 | 3,317,760 |
| 2017-03-14 | $10.33 | $10.40 | $10.06 | $10.14 | $9.89 | 3,347,270 |
| 2017-03-13 | $10.27 | $10.40 | $10.04 | $10.36 | $10.11 | 4,811,400 |
| 2017-03-10 | $10.32 | $10.34 | $10.19 | $10.27 | $10.02 | 1,746,700 |
| 2017-03-09 | $10.29 | $10.47 | $10.21 | $10.28 | $10.03 | 2,479,710 |
| 2017-03-08 | $10.42 | $10.48 | $10.33 | $10.36 | $10.11 | 1,747,910 |
| 2017-03-07 | $10.53 | $10.58 | $10.40 | $10.41 | $10.15 | 3,188,970 |
| 2017-03-06 | $10.21 | $10.59 | $10.10 | $10.49 | $10.23 | 5,944,310 |
| 2017-03-03 | $10.02 | $10.18 | $9.95 | $10.14 | $9.89 | 2,450,530 |
| 2017-03-02 | $10.14 | $10.24 | $10.05 | $10.10 | $9.85 | 2,454,080 |
| 2017-03-01 | $10.28 | $10.39 | $10.11 | $10.12 | $9.87 | 3,622,910 |
| 2017-02-28 | $10.07 | $10.29 | $10.07 | $10.28 | $10.03 | 2,887,230 |
| 2017-02-27 | $10.09 | $10.37 | $10.04 | $10.16 | $9.91 | 3,433,560 |
| 2017-02-24 | $9.97 | $10.13 | $9.92 | $10.11 | $9.86 | 2,804,710 |
| 2017-02-23 | $10.07 | $10.08 | $9.94 | $9.99 | $9.75 | 3,734,960 |
| 2017-02-22 | $10.02 | $10.14 | $9.95 | $10.00 | $9.75 | 3,384,310 |
| 2017-02-21 | $9.89 | $10.02 | $9.82 | $9.99 | $9.75 | 3,773,290 |
| 2017-02-20 | $10.03 | $10.03 | $9.76 | $9.87 | $9.63 | 5,084,610 |
| 2017-02-17 | $10.03 | $10.18 | $9.88 | $10.03 | $9.78 | 2,544,320 |
| 2017-02-16 | $10.01 | $10.16 | $9.94 | $10.05 | $9.80 | 2,701,740 |
| 2017-02-15 | $10.30 | $10.35 | $10.00 | $10.01 | $9.76 | 4,493,230 |
| 2017-02-14 | $10.36 | $10.36 | $10.20 | $10.23 | $9.98 | 2,213,200 |
| 2017-02-13 | $10.35 | $10.48 | $10.24 | $10.41 | $10.15 | 3,264,730 |
| 2017-02-10 | $10.43 | $10.60 | $10.33 | $10.50 | $10.24 | 3,345,120 |
| 2017-02-09 | $10.45 | $10.50 | $10.31 | $10.37 | $10.12 | 2,765,700 |
| 2017-02-08 | $10.19 | $10.49 | $10.18 | $10.38 | $10.13 | 2,445,210 |
| 2017-02-07 | $10.48 | $10.60 | $10.14 | $10.30 | $10.05 | 4,748,690 |
| 2017-02-06 | $9.75 | $10.67 | $9.75 | $10.40 | $10.15 | 6,904,530 |
| 2017-02-03 | $10.16 | $10.16 | $9.65 | $9.74 | $9.50 | 2,713,840 |
| 2017-02-02 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2017-02-01 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2017-01-31 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2017-01-30 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2017-01-27 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2017-01-26 | $10.06 | $10.24 | $10.02 | $10.05 | $9.80 | 2,653,800 |
| 2017-01-25 | $9.98 | $10.08 | $9.91 | $9.95 | $9.71 | 2,207,500 |
| 2017-01-24 | $10.00 | $10.08 | $9.90 | $9.92 | $9.68 | 2,859,800 |
| 2017-01-23 | $9.76 | $10.06 | $9.71 | $9.97 | $9.73 | 3,677,880 |
| 2017-01-20 | $9.48 | $9.86 | $9.45 | $9.79 | $9.55 | 3,237,460 |
| 2017-01-19 | $9.47 | $9.60 | $9.43 | $9.45 | $9.22 | 1,536,650 |
| 2017-01-18 | $9.70 | $9.70 | $9.45 | $9.54 | $9.31 | 2,228,210 |
| 2017-01-17 | $9.62 | $9.78 | $9.38 | $9.66 | $9.42 | 4,043,960 |
| 2017-01-16 | $10.34 | $10.34 | $9.40 | $9.62 | $9.38 | 5,570,020 |
| 2017-01-13 | $10.49 | $10.50 | $9.97 | $10.33 | $10.08 | 5,316,150 |
| 2017-01-12 | $10.67 | $10.91 | $10.38 | $10.49 | $10.23 | 4,059,180 |
| 2017-01-11 | $10.83 | $10.94 | $10.74 | $10.82 | $10.55 | 1,861,210 |
| 2017-01-10 | $11.02 | $11.10 | $10.79 | $10.85 | $10.58 | 1,698,870 |
| 2017-01-09 | $10.90 | $11.08 | $10.71 | $11.02 | $10.75 | 2,722,510 |
| 2017-01-06 | $11.07 | $11.09 | $10.85 | $10.91 | $10.64 | 3,054,280 |
| 2017-01-05 | $11.08 | $11.39 | $11.01 | $11.08 | $10.81 | 3,228,470 |
| 2017-01-04 | $10.98 | $11.15 | $10.91 | $11.07 | $10.80 | 2,863,320 |
| 2017-01-03 | $10.79 | $10.99 | $10.71 | $10.98 | $10.71 | 3,135,330 |
| 2017-01-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.48 | 0 |
| 2016-12-30 | $10.84 | $10.93 | $10.68 | $10.74 | $10.48 | 2,447,210 |
| 2016-12-29 | $10.65 | $10.97 | $10.65 | $10.90 | $10.63 | 2,413,940 |
| 2016-12-28 | $10.88 | $10.96 | $10.78 | $10.91 | $10.64 | 2,090,260 |
| 2016-12-27 | $10.68 | $11.02 | $10.67 | $10.88 | $10.61 | 3,823,330 |
| 2016-12-26 | $10.42 | $10.85 | $10.30 | $10.67 | $10.41 | 3,407,670 |
| 2016-12-23 | $10.75 | $10.89 | $10.30 | $10.42 | $10.16 | 3,386,870 |
| 2016-12-22 | $10.66 | $10.74 | $10.59 | $10.65 | $10.39 | 1,932,520 |
| 2016-12-21 | $10.68 | $10.76 | $10.56 | $10.65 | $10.39 | 2,276,910 |
| 2016-12-20 | $10.68 | $10.69 | $10.49 | $10.56 | $10.30 | 2,013,450 |
| 2016-12-19 | $10.68 | $10.86 | $10.58 | $10.65 | $10.39 | 2,408,650 |
| 2016-12-16 | $10.58 | $10.87 | $10.45 | $10.78 | $10.52 | 4,248,620 |
| 2016-12-15 | $10.43 | $10.67 | $10.36 | $10.47 | $10.21 | 2,452,400 |
| 2016-12-14 | $10.57 | $10.67 | $10.40 | $10.46 | $10.20 | 3,116,090 |
| 2016-12-13 | $10.36 | $10.58 | $10.22 | $10.57 | $10.31 | 3,363,750 |
| 2016-12-12 | $11.20 | $11.23 | $10.17 | $10.37 | $10.12 | 7,296,420 |
| 2016-12-09 | $11.24 | $11.35 | $11.16 | $11.20 | $10.93 | 2,706,740 |
| 2016-12-08 | $11.35 | $11.35 | $11.21 | $11.22 | $10.94 | 2,275,310 |
| 2016-12-07 | $11.30 | $11.31 | $11.12 | $11.31 | $11.03 | 3,119,500 |
| 2016-12-06 | $11.20 | $11.43 | $11.19 | $11.21 | $10.94 | 2,932,610 |
| 2016-12-05 | $10.93 | $11.28 | $10.93 | $11.20 | $10.93 | 2,492,220 |
| 2016-12-02 | $11.41 | $11.59 | $11.11 | $11.17 | $10.90 | 5,655,410 |
| 2016-12-01 | $11.35 | $11.51 | $11.26 | $11.42 | $11.14 | 3,655,740 |
| 2016-11-30 | $11.66 | $11.66 | $11.19 | $11.30 | $11.02 | 7,123,310 |
| 2016-11-29 | $11.95 | $11.97 | $11.56 | $11.59 | $11.31 | 7,129,700 |
| 2016-11-28 | $11.81 | $12.19 | $11.81 | $11.97 | $11.68 | 8,066,620 |
| 2016-11-25 | $11.55 | $12.05 | $11.46 | $11.88 | $11.59 | 8,836,940 |
| 2016-11-24 | $11.93 | $12.09 | $11.60 | $11.63 | $11.34 | 9,694,800 |
| 2016-11-23 | $11.73 | $12.25 | $11.61 | $11.84 | $11.55 | 16,978,880 |
| 2016-11-22 | $11.42 | $11.79 | $11.40 | $11.63 | $11.34 | 10,411,610 |
| 2016-11-21 | $11.38 | $11.51 | $11.34 | $11.39 | $11.11 | 4,459,500 |
| 2016-11-18 | $11.45 | $11.48 | $11.36 | $11.43 | $11.15 | 5,150,700 |
| 2016-11-17 | $11.50 | $11.58 | $11.38 | $11.49 | $11.21 | 6,188,640 |
| 2016-11-16 | $11.50 | $11.78 | $11.48 | $11.54 | $11.26 | 10,062,980 |
| 2016-11-15 | $11.47 | $11.56 | $11.32 | $11.56 | $11.28 | 7,320,200 |
| 2016-11-14 | $11.61 | $11.69 | $11.49 | $11.52 | $11.24 | 7,564,440 |
| 2016-11-11 | $11.55 | $11.65 | $11.48 | $11.59 | $11.31 | 6,238,710 |
| 2016-11-10 | $11.68 | $11.74 | $11.39 | $11.62 | $11.34 | 15,023,540 |
| 2016-11-09 | $11.56 | $11.69 | $11.11 | $11.60 | $11.32 | 12,602,630 |
| 2016-11-08 | $11.78 | $11.78 | $11.40 | $11.54 | $11.26 | 14,300,190 |
| 2016-11-07 | $11.64 | $11.78 | $11.43 | $11.70 | $11.41 | 10,546,600 |
| 2016-11-04 | $11.85 | $11.95 | $11.49 | $11.50 | $11.22 | 20,350,680 |
| 2016-11-03 | $11.95 | $12.36 | $11.70 | $11.89 | $11.60 | 41,049,440 |
| 2016-11-02 | $11.10 | $12.25 | $11.05 | $12.11 | $11.81 | 36,909,130 |
| 2016-11-01 | $10.65 | $11.15 | $10.55 | $11.14 | $10.87 | 16,417,990 |
| 2016-10-31 | $10.69 | $10.79 | $10.45 | $10.60 | $10.34 | 0 |
| 2016-10-28 | $11.16 | $11.24 | $10.80 | $10.83 | $10.56 | 11,350,630 |
| 2016-10-27 | $11.23 | $11.29 | $11.00 | $11.16 | $10.89 | 10,630,000 |
| 2016-10-26 | $10.95 | $11.68 | $10.89 | $11.33 | $11.05 | 27,176,790 |
| 2016-10-25 | $10.77 | $11.06 | $10.77 | $10.90 | $10.63 | 11,763,010 |
| 2016-10-24 | $10.49 | $11.15 | $10.48 | $10.88 | $10.61 | 16,076,680 |
| 2016-10-21 | $10.80 | $10.80 | $10.42 | $10.56 | $10.30 | 9,693,130 |
| 2016-10-20 | $10.74 | $10.84 | $10.59 | $10.73 | $10.47 | 10,923,940 |
| 2016-10-19 | $10.80 | $11.06 | $10.67 | $10.84 | $10.57 | 20,623,500 |
| 2016-10-18 | $10.48 | $10.59 | $10.35 | $10.52 | $10.26 | 12,489,440 |
| 2016-10-17 | $10.80 | $10.83 | $10.40 | $10.40 | $10.15 | 14,214,680 |
| 2016-10-14 | $10.90 | $11.20 | $10.67 | $10.86 | $10.59 | 20,523,540 |
| 2016-10-13 | $10.90 | $11.08 | $10.70 | $10.78 | $10.52 | 10,603,520 |
| 2016-10-12 | $10.80 | $11.04 | $10.66 | $10.94 | $10.67 | 13,211,470 |
| 2016-10-11 | $11.35 | $11.35 | $10.90 | $10.93 | $10.66 | 18,643,760 |
| 2016-10-10 | $11.30 | $11.43 | $11.00 | $11.23 | $10.95 | 14,361,560 |
| 2016-10-07 | $11.15 | $11.15 | $11.15 | $11.15 | $10.88 | 0 |
| 2016-10-06 | $11.15 | $11.15 | $11.15 | $11.15 | $10.88 | 0 |
| 2016-10-05 | $11.15 | $11.15 | $11.15 | $11.15 | $10.88 | 0 |
| 2016-10-04 | $11.15 | $11.15 | $11.15 | $11.15 | $10.88 | 0 |
| 2016-10-03 | $11.15 | $11.15 | $11.15 | $11.15 | $10.88 | 0 |
| 2016-09-30 | $10.85 | $11.41 | $10.76 | $11.15 | $10.88 | 17,591,830 |
| 2016-09-29 | $10.78 | $11.05 | $10.63 | $10.85 | $10.58 | 11,494,570 |
| 2016-09-28 | $11.00 | $11.10 | $10.51 | $10.71 | $10.45 | 15,509,980 |
| 2016-09-27 | $10.88 | $11.10 | $10.71 | $11.00 | $10.73 | 10,870,120 |
| 2016-09-26 | $11.15 | $11.54 | $10.67 | $10.82 | $10.55 | 18,223,300 |
| 2016-09-23 | $11.49 | $11.61 | $11.20 | $11.22 | $10.94 | 23,092,930 |
| 2016-09-22 | $10.96 | $11.70 | $10.83 | $11.60 | $11.32 | 29,865,960 |
| 2016-09-21 | $10.62 | $11.30 | $10.52 | $11.10 | $10.83 | 29,350,710 |
| 2016-09-20 | $10.50 | $11.08 | $10.40 | $10.64 | $10.38 | 26,238,570 |
| 2016-09-19 | $10.60 | $10.78 | $10.35 | $10.46 | $10.20 | 34,090,790 |
| 2016-09-16 | $10.83 | $10.83 | $10.83 | $10.83 | $10.56 | 0 |
| 2016-09-15 | $10.83 | $10.83 | $10.83 | $10.83 | $10.56 | 0 |
| 2016-09-14 | $11.12 | $11.12 | $10.60 | $10.83 | $10.56 | 66,490,000 |
| 2016-09-13 | $10.11 | $10.11 | $10.00 | $10.11 | $9.86 | 18,542,440 |
| 2016-09-12 | $9.19 | $9.19 | $9.19 | $9.19 | $8.96 | 0 |
| 2016-09-09 | $9.25 | $9.50 | $9.19 | $9.19 | $8.96 | 9,612,830 |
| 2016-09-08 | $9.18 | $9.51 | $9.11 | $9.30 | $9.07 | 13,049,550 |
| 2016-09-07 | $9.16 | $9.31 | $8.99 | $9.11 | $8.89 | 10,429,100 |
| 2016-09-06 | $8.98 | $9.19 | $8.86 | $9.14 | $8.92 | 13,196,800 |
| 2016-09-05 | $8.65 | $9.03 | $8.62 | $8.97 | $8.75 | 16,531,040 |
| 2016-09-02 | $8.65 | $8.73 | $8.53 | $8.64 | $8.43 | 5,056,050 |
| 2016-09-01 | $8.70 | $8.73 | $8.58 | $8.66 | $8.45 | 8,181,770 |
| 2016-08-31 | $8.72 | $8.79 | $8.62 | $8.70 | $8.49 | 8,829,400 |
| 2016-08-30 | $8.73 | $8.87 | $8.61 | $8.69 | $8.48 | 8,499,060 |
| 2016-08-29 | $8.39 | $8.94 | $8.39 | $8.80 | $8.58 | 19,627,290 |
| 2016-08-26 | $8.21 | $8.54 | $8.21 | $8.45 | $8.24 | 14,281,760 |
| 2016-08-25 | $8.21 | $8.24 | $8.08 | $8.22 | $8.02 | 5,160,460 |
| 2016-08-24 | $8.18 | $8.28 | $8.18 | $8.26 | $8.06 | 5,246,890 |
| 2016-08-23 | $8.14 | $8.22 | $8.10 | $8.18 | $7.98 | 4,697,130 |
| 2016-08-22 | $8.19 | $8.29 | $8.12 | $8.14 | $7.94 | 3,836,160 |
| 2016-08-19 | $8.18 | $8.25 | $8.15 | $8.23 | $8.03 | 3,435,230 |
| 2016-08-18 | $8.18 | $8.26 | $8.16 | $8.22 | $8.02 | 5,128,020 |
| 2016-08-17 | $8.17 | $8.22 | $8.11 | $8.18 | $7.98 | 3,434,340 |
| 2016-08-16 | $8.10 | $8.25 | $8.10 | $8.17 | $7.97 | 4,571,030 |
| 2016-08-15 | $7.95 | $8.18 | $7.87 | $8.10 | $7.90 | 6,104,500 |
| 2016-08-12 | $7.88 | $7.94 | $7.84 | $7.94 | $7.75 | 2,883,720 |
| 2016-08-11 | $7.99 | $8.00 | $7.86 | $7.87 | $7.68 | 3,376,700 |
| 2016-08-10 | $8.00 | $8.07 | $7.93 | $7.96 | $7.76 | 3,654,020 |
| 2016-08-09 | $7.92 | $8.07 | $7.90 | $7.99 | $7.79 | 3,579,260 |
| 2016-08-08 | $7.78 | $7.99 | $7.73 | $7.94 | $7.75 | 4,585,890 |
| 2016-08-05 | $7.84 | $7.87 | $7.74 | $7.77 | $7.58 | 3,045,190 |
| 2016-08-04 | $7.78 | $7.85 | $7.72 | $7.84 | $7.65 | 2,487,430 |
| 2016-08-03 | $7.78 | $7.81 | $7.69 | $7.76 | $7.57 | 3,820,240 |
| 2016-08-02 | $7.69 | $7.80 | $7.60 | $7.79 | $7.60 | 7,155,670 |
| 2016-08-01 | $7.85 | $7.85 | $7.53 | $7.65 | $7.46 | 7,946,910 |
| 2016-07-29 | $7.97 | $8.01 | $7.83 | $7.85 | $7.66 | 6,127,380 |
| 2016-07-28 | $7.97 | $8.14 | $7.84 | $7.96 | $7.76 | 7,267,910 |
| 2016-07-27 | $8.44 | $8.46 | $7.82 | $8.09 | $7.89 | 11,716,810 |
| 2016-07-26 | $8.28 | $8.42 | $8.28 | $8.41 | $8.20 | 5,063,440 |
| 2016-07-25 | $8.31 | $8.45 | $8.25 | $8.33 | $8.13 | 8,047,010 |
| 2016-07-22 | $8.45 | $8.47 | $8.22 | $8.25 | $8.05 | 9,295,640 |
| 2016-07-21 | $8.51 | $8.57 | $8.40 | $8.49 | $8.28 | 8,264,780 |
| 2016-07-20 | $8.47 | $8.73 | $8.43 | $8.55 | $8.34 | 13,148,890 |
| 2016-07-19 | $8.32 | $8.52 | $8.32 | $8.47 | $8.26 | 9,075,870 |
| 2016-07-18 | $8.39 | $8.55 | $8.35 | $8.40 | $8.19 | 12,114,170 |
| 2016-07-15 | $8.44 | $8.44 | $8.24 | $8.30 | $8.10 | 8,073,190 |
| 2016-07-14 | $8.23 | $8.53 | $8.18 | $8.39 | $8.18 | 15,105,930 |
| 2016-07-13 | $8.10 | $8.20 | $8.09 | $8.20 | $8.00 | 10,147,870 |
| 2016-07-12 | $8.06 | $8.15 | $7.93 | $8.09 | $7.89 | 7,985,820 |
| 2016-07-11 | $8.20 | $8.31 | $8.00 | $8.07 | $7.87 | 7,353,730 |
| 2016-07-08 | $8.23 | $8.33 | $8.20 | $8.25 | $8.05 | 5,403,740 |
| 2016-07-07 | $8.28 | $8.32 | $8.13 | $8.23 | $8.03 | 7,788,760 |
| 2016-07-06 | $8.19 | $8.30 | $8.10 | $8.25 | $8.05 | 11,813,060 |
| 2016-07-05 | $8.20 | $8.25 | $8.05 | $8.16 | $7.96 | 11,718,350 |
| 2016-07-04 | $7.88 | $8.12 | $7.88 | $8.10 | $7.90 | 8,943,340 |
| 2016-07-01 | $8.01 | $8.14 | $7.94 | $7.96 | $7.76 | 6,011,060 |
| 2016-06-30 | $7.90 | $8.05 | $7.88 | $8.04 | $7.84 | 7,207,910 |
| 2016-06-29 | $7.92 | $8.00 | $7.82 | $7.90 | $7.71 | 5,646,810 |
| 2016-06-28 | $7.77 | $7.89 | $7.70 | $7.89 | $7.70 | 8,759,680 |
| 2016-06-27 | $7.53 | $7.82 | $7.51 | $7.80 | $7.61 | 6,982,440 |
| 2016-06-24 | $7.69 | $7.76 | $7.30 | $7.55 | $7.36 | 6,815,760 |
| 2016-06-23 | $7.75 | $7.77 | $7.64 | $7.71 | $7.52 | 5,798,150 |
| 2016-06-22 | $7.63 | $7.78 | $7.60 | $7.75 | $7.56 | 6,397,650 |
| 2016-06-21 | $7.75 | $7.82 | $7.63 | $7.63 | $7.44 | 5,862,920 |
| 2016-06-20 | $7.82 | $7.83 | $7.62 | $7.70 | $7.51 | 4,758,270 |
| 2016-06-17 | $7.70 | $7.86 | $7.70 | $7.80 | $7.61 | 4,246,650 |
| 2016-06-16 | $7.74 | $7.81 | $7.70 | $7.73 | $7.54 | 4,005,640 |
| 2016-06-15 | $7.48 | $7.88 | $7.43 | $7.75 | $7.56 | 4,278,970 |
| 2016-06-14 | $7.58 | $7.67 | $7.47 | $7.56 | $7.37 | 3,979,800 |
| 2016-06-13 | $7.96 | $7.97 | $7.45 | $7.65 | $7.46 | 5,783,730 |
| 2016-06-10 | $8.05 | $8.05 | $8.05 | $8.05 | $7.85 | 0 |
| 2016-06-09 | $8.05 | $8.05 | $8.05 | $8.05 | $7.85 | 0 |
| 2016-06-08 | $8.04 | $8.08 | $7.97 | $8.05 | $7.85 | 4,674,870 |
| 2016-06-07 | $8.12 | $8.14 | $7.99 | $8.05 | $7.85 | 6,276,100 |
| 2016-06-06 | $8.02 | $8.29 | $7.98 | $8.15 | $7.95 | 8,875,260 |
| 2016-06-03 | $8.04 | $8.06 | $7.90 | $8.02 | $7.82 | 5,767,490 |
| 2016-06-02 | $8.07 | $8.08 | $7.96 | $8.03 | $7.83 | 5,486,500 |
| 2016-06-01 | $8.12 | $8.12 | $7.98 | $8.02 | $7.82 | 7,118,750 |
| 2016-05-31 | $7.85 | $8.10 | $7.83 | $8.09 | $7.89 | 8,317,720 |
| 2016-05-30 | $7.90 | $7.98 | $7.80 | $7.87 | $7.68 | 2,938,770 |
| 2016-05-27 | $8.00 | $8.02 | $7.75 | $7.96 | $7.76 | 4,683,100 |
| 2016-05-26 | $7.96 | $8.00 | $7.51 | $7.95 | $7.76 | 5,883,960 |
| 2016-05-25 | $7.84 | $8.02 | $7.84 | $7.91 | $7.72 | 7,727,070 |
| 2016-05-24 | $7.81 | $7.91 | $7.70 | $7.84 | $7.65 | 7,327,070 |
| 2016-05-23 | $7.50 | $7.82 | $7.45 | $7.80 | $7.61 | 7,428,530 |
| 2016-05-20 | $7.37 | $7.44 | $7.24 | $7.44 | $7.26 | 3,496,260 |
| 2016-05-19 | $7.44 | $7.58 | $7.36 | $7.38 | $7.20 | 3,978,340 |
| 2016-05-18 | $7.58 | $7.58 | $7.23 | $7.38 | $7.20 | 7,860,710 |
| 2016-05-17 | $7.64 | $7.72 | $7.51 | $7.58 | $7.39 | 4,451,930 |
| 2016-05-16 | $7.42 | $7.70 | $7.37 | $7.69 | $7.50 | 7,318,340 |
| 2016-05-13 | $7.35 | $7.49 | $7.29 | $7.47 | $7.29 | 7,057,800 |
| 2016-05-12 | $7.50 | $7.51 | $7.22 | $7.36 | $7.18 | 7,878,850 |
| 2016-05-11 | $8.02 | $8.04 | $7.62 | $7.65 | $7.46 | 9,319,220 |
| 2016-05-10 | $7.98 | $8.09 | $7.88 | $7.98 | $7.78 | 6,481,960 |
| 2016-05-09 | $8.19 | $8.22 | $7.98 | $8.05 | $7.85 | 9,489,030 |
| 2016-05-06 | $8.62 | $8.62 | $8.14 | $8.29 | $8.09 | 11,681,970 |
| 2016-05-05 | $8.40 | $8.64 | $8.36 | $8.59 | $8.38 | 10,177,470 |
| 2016-05-04 | $8.49 | $8.66 | $8.40 | $8.45 | $8.24 | 13,143,740 |
| 2016-05-03 | $8.27 | $8.52 | $8.21 | $8.50 | $8.29 | 8,702,260 |
| 2016-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.05 | 0 |
| 2016-04-29 | $8.17 | $8.34 | $8.16 | $8.25 | $8.05 | 4,730,610 |
| 2016-04-28 | $8.30 | $8.39 | $8.07 | $8.26 | $8.06 | 7,370,230 |
| 2016-04-27 | $8.25 | $8.44 | $8.17 | $8.33 | $8.13 | 8,557,420 |
| 2016-04-26 | $8.10 | $8.25 | $8.08 | $8.25 | $8.05 | 7,033,690 |
| 2016-04-25 | $8.02 | $8.17 | $7.92 | $8.08 | $7.88 | 5,976,090 |
| 2016-04-22 | $7.91 | $8.07 | $7.91 | $8.06 | $7.86 | 5,488,560 |
| 2016-04-21 | $8.09 | $8.16 | $7.91 | $7.96 | $7.76 | 10,038,620 |
| 2016-04-20 | $8.65 | $8.68 | $7.78 | $8.10 | $7.90 | 21,809,500 |
| 2016-04-19 | $8.63 | $8.70 | $8.51 | $8.63 | $8.42 | 11,009,440 |
| 2016-04-18 | $8.65 | $8.69 | $8.46 | $8.61 | $8.40 | 17,376,150 |
| 2016-04-15 | $8.48 | $8.86 | $8.43 | $8.76 | $8.55 | 27,989,290 |
| 2016-04-14 | $8.46 | $8.53 | $8.36 | $8.52 | $8.31 | 17,870,010 |
| 2016-04-13 | $8.38 | $8.52 | $8.38 | $8.44 | $8.23 | 24,054,100 |
| 2016-04-12 | $8.39 | $8.42 | $8.24 | $8.37 | $8.16 | 10,576,790 |
| 2016-04-11 | $8.25 | $8.41 | $8.25 | $8.37 | $8.16 | 12,534,620 |
| 2016-04-08 | $8.29 | $8.29 | $8.10 | $8.21 | $8.01 | 12,565,190 |
| 2016-04-07 | $8.54 | $8.55 | $8.35 | $8.36 | $8.16 | 16,948,530 |
| 2016-04-06 | $8.42 | $8.56 | $8.37 | $8.54 | $8.33 | 19,584,270 |
| 2016-04-05 | $8.29 | $8.48 | $8.21 | $8.48 | $8.27 | 21,889,190 |
| 2016-04-04 | $8.24 | $8.24 | $8.24 | $8.24 | $8.04 | 0 |
| 2016-04-01 | $8.40 | $8.40 | $8.14 | $8.24 | $8.04 | 15,345,080 |
| 2016-03-31 | $8.43 | $8.47 | $8.28 | $8.34 | $8.14 | 21,108,310 |
| 2016-03-30 | $8.20 | $8.45 | $8.16 | $8.42 | $8.21 | 25,649,760 |
| 2016-03-29 | $8.37 | $8.44 | $8.10 | $8.15 | $7.95 | 35,366,500 |
| 2016-03-28 | $8.50 | $8.88 | $8.34 | $8.61 | $8.40 | 62,735,170 |
| 2016-03-25 | $9.04 | $9.04 | $9.04 | $9.04 | $8.82 | 2,128,000 |
| 2016-03-24 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-23 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-22 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-21 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-18 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-17 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-16 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-15 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-14 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-11 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-10 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-09 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-08 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-07 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-04 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-03 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-03-01 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-29 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-26 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-25 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-24 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-23 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-22 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-19 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-18 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-17 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-16 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-15 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-12 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-11 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-10 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-09 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-08 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-05 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-04 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-03 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-02-01 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-29 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-28 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-27 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-26 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-25 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-22 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-21 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-20 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-19 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-18 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-15 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-14 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-13 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-12 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-11 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-08 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-07 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-06 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-05 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-04 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2016-01-01 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-31 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-30 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-29 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-28 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-25 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-24 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-23 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-22 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-21 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-18 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-17 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-16 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-15 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-14 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-11 | $10.04 | $10.04 | $10.04 | $10.04 | $9.79 | 0 |
| 2015-12-10 | $10.24 | $10.30 | $9.96 | $10.04 | $9.79 | 24,847,410 |
| 2015-12-09 | $9.29 | $10.23 | $9.23 | $10.23 | $9.98 | 42,001,570 |
| 2015-12-08 | $9.54 | $9.54 | $9.22 | $9.30 | $9.07 | 9,537,600 |
| 2015-12-07 | $9.39 | $9.65 | $9.30 | $9.57 | $9.34 | 11,501,220 |
| 2015-12-04 | $9.28 | $9.39 | $9.20 | $9.37 | $9.14 | 11,575,760 |
| 2015-12-03 | $9.13 | $9.36 | $9.06 | $9.30 | $9.07 | 12,654,040 |
| 2015-12-02 | $9.14 | $9.26 | $8.80 | $9.14 | $8.92 | 10,481,520 |
| 2015-12-01 | $8.80 | $9.16 | $8.77 | $9.07 | $8.85 | 10,411,120 |
| 2015-11-30 | $8.79 | $8.96 | $8.29 | $8.86 | $8.64 | 13,616,450 |
| 2015-11-27 | $9.51 | $9.56 | $8.60 | $8.77 | $8.55 | 14,783,930 |
| 2015-11-26 | $9.95 | $9.95 | $9.50 | $9.50 | $9.27 | 18,875,780 |
| 2015-11-25 | $9.79 | $9.93 | $9.65 | $9.88 | $9.64 | 13,641,340 |
| 2015-11-24 | $9.52 | $9.87 | $9.31 | $9.83 | $9.59 | 18,107,390 |
| 2015-11-23 | $9.51 | $9.87 | $9.41 | $9.51 | $9.28 | 17,098,390 |
| 2015-11-20 | $9.33 | $9.64 | $9.23 | $9.51 | $9.28 | 20,608,630 |
| 2015-11-19 | $9.11 | $9.33 | $9.08 | $9.30 | $9.07 | 11,709,110 |
| 2015-11-18 | $9.34 | $9.66 | $9.10 | $9.12 | $8.90 | 21,889,900 |
| 2015-11-17 | $9.27 | $9.41 | $9.02 | $9.38 | $9.15 | 23,267,820 |
| 2015-11-16 | $8.86 | $9.20 | $8.70 | $9.20 | $8.97 | 13,685,520 |
| 2015-11-13 | $9.03 | $9.28 | $8.98 | $9.08 | $8.86 | 18,740,510 |
| 2015-11-12 | $9.28 | $9.35 | $8.96 | $9.13 | $8.91 | 22,885,050 |
| 2015-11-11 | $9.20 | $9.44 | $9.10 | $9.36 | $9.13 | 20,659,360 |
| 2015-11-10 | $9.05 | $9.42 | $9.00 | $9.20 | $8.97 | 29,187,480 |
| 2015-11-09 | $8.97 | $9.20 | $8.73 | $9.17 | $8.95 | 29,026,960 |
| 2015-11-06 | $8.76 | $9.12 | $8.72 | $9.00 | $8.78 | 26,240,410 |
| 2015-11-05 | $8.55 | $9.10 | $8.26 | $8.99 | $8.77 | 36,911,480 |
| 2015-11-04 | $8.17 | $8.56 | $8.17 | $8.56 | $8.35 | 20,883,650 |
| 2015-11-03 | $8.12 | $8.24 | $7.99 | $8.15 | $7.95 | 16,233,740 |
| 2015-11-02 | $8.71 | $8.75 | $8.24 | $8.24 | $8.04 | 38,588,680 |
| 2015-10-30 | $9.58 | $9.62 | $8.95 | $9.15 | $8.93 | 26,642,890 |
| 2015-10-29 | $9.40 | $9.83 | $9.40 | $9.62 | $9.38 | 10,206,150 |
| 2015-10-28 | $9.74 | $10.57 | $9.48 | $9.55 | $9.32 | 26,339,270 |
| 2015-10-27 | $9.48 | $9.83 | $9.19 | $9.80 | $9.56 | 11,040,200 |
| 2015-10-26 | $9.60 | $9.68 | $9.21 | $9.52 | $9.29 | 12,650,750 |
| 2015-10-23 | $9.19 | $9.65 | $9.10 | $9.39 | $9.16 | 10,956,520 |
| 2015-10-22 | $8.79 | $9.22 | $8.74 | $9.14 | $8.92 | 7,303,270 |
| 2015-10-21 | $9.50 | $9.54 | $8.58 | $8.80 | $8.58 | 13,979,790 |
| 2015-10-20 | $9.22 | $9.53 | $9.10 | $9.44 | $9.21 | 11,265,300 |
| 2015-10-19 | $9.65 | $9.80 | $9.29 | $9.32 | $9.09 | 8,822,900 |
| 2015-10-16 | $9.73 | $9.86 | $9.42 | $9.65 | $9.41 | 8,229,040 |
| 2015-10-15 | $9.46 | $9.82 | $9.39 | $9.73 | $9.49 | 7,631,130 |
| 2015-10-14 | $9.41 | $9.78 | $9.34 | $9.57 | $9.34 | 8,460,720 |
| 2015-10-13 | $9.18 | $9.66 | $9.05 | $9.50 | $9.27 | 7,529,350 |
| 2015-10-12 | $8.83 | $9.31 | $8.83 | $9.19 | $8.96 | 12,334,100 |
| 2015-10-09 | $8.78 | $9.01 | $8.64 | $8.85 | $8.63 | 5,943,310 |
| 2015-10-08 | $8.56 | $9.01 | $8.31 | $8.86 | $8.64 | 9,800,720 |
| 2015-10-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.10 | 0 |
| 2015-10-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.10 | 0 |
| 2015-10-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.10 | 0 |
| 2015-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.10 | 0 |
| 2015-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.10 | 0 |
| 2015-09-30 | $8.15 | $8.41 | $8.07 | $8.30 | $8.10 | 4,841,660 |
| 2015-09-29 | $8.18 | $8.19 | $7.98 | $8.08 | $7.88 | 2,715,850 |
| 2015-09-28 | $8.09 | $8.28 | $7.70 | $8.24 | $8.04 | 3,923,900 |
| 2015-09-25 | $8.25 | $8.25 | $7.78 | $8.10 | $7.90 | 3,957,930 |
| 2015-09-24 | $8.15 | $8.31 | $8.01 | $8.19 | $7.99 | 4,899,680 |
| 2015-09-23 | $7.87 | $8.26 | $7.81 | $8.05 | $7.85 | 4,835,530 |
| 2015-09-22 | $7.86 | $8.05 | $7.75 | $7.95 | $7.76 | 4,429,860 |
| 2015-09-21 | $7.58 | $7.86 | $7.41 | $7.81 | $7.62 | 3,025,430 |
| 2015-09-18 | $7.68 | $7.78 | $7.45 | $7.58 | $7.39 | 3,404,780 |
| 2015-09-17 | $7.70 | $8.05 | $7.55 | $7.64 | $7.45 | 4,198,650 |
| 2015-09-16 | $7.15 | $7.87 | $7.10 | $7.87 | $7.68 | 4,430,480 |
| 2015-09-15 | $7.40 | $7.68 | $6.84 | $7.15 | $6.97 | 4,998,440 |
| 2015-09-14 | $8.25 | $8.38 | $7.38 | $7.60 | $7.41 | 7,373,530 |
| 2015-09-11 | $8.15 | $8.35 | $8.01 | $8.19 | $7.99 | 3,253,240 |
| 2015-09-10 | $8.42 | $8.51 | $8.00 | $8.15 | $7.95 | 5,371,650 |
| 2015-09-09 | $8.28 | $8.67 | $8.28 | $8.51 | $8.30 | 8,245,900 |
| 2015-09-08 | $8.00 | $8.32 | $7.83 | $8.31 | $8.11 | 4,090,300 |
| 2015-09-07 | $8.02 | $8.36 | $7.89 | $7.95 | $7.76 | 4,004,250 |
| 2015-09-04 | $7.91 | $7.91 | $7.91 | $7.91 | $7.72 | 0 |
Fujian Green Pine Company Ltd (300132) News Headlines
Recent Fujian Green Pine Company Ltd (300132) News
Similar Companies to Fujian Green Pine Company Ltd (300132) 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 | -- | -- | -- |