Guangdong SACA Precision Manufacturing Company Ltd (300464) Exchange: SHE
Data as of July 17, 2025
$5.54 ($0.03) 0.54%
Guangdong SACA Precision Manufacturing Company Ltd - Daily Information
Click for more stock information on Guangdong SACA Precision Manufacturing Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.51 |
| Previous Close | $5.54 |
| High | $5.64 |
| Low | $5.46 |
| Adjusted Open | $5.51 |
| Previous Adjusted Close | $5.54 |
| Adjusted High | $5.64 |
| Adjusted Low | $5.46 |
About Guangdong SACA Precision Manufacturing Company Ltd (300464)
Invest in Guangdong SACA Precision Manufacturing Company Ltd (300464)
Historical Stock Data for Guangdong SACA Precision Manufacturing Company Ltd (300464)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.51 | $5.64 | $5.46 | $5.54 | $5.54 | 14,765,800 |
| 2025-07-08 | $5.47 | $5.55 | $5.45 | $5.51 | $5.51 | 13,212,000 |
| 2025-07-07 | $5.36 | $5.51 | $5.35 | $5.48 | $5.48 | 11,390,800 |
| 2025-07-04 | $5.47 | $5.48 | $5.34 | $5.36 | $5.36 | 12,169,400 |
| 2025-07-03 | $5.50 | $5.52 | $5.41 | $5.46 | $5.46 | 9,995,800 |
| 2025-07-02 | $5.50 | $5.53 | $5.46 | $5.49 | $5.49 | 11,593,000 |
| 2025-07-01 | $5.57 | $5.60 | $5.40 | $5.52 | $5.52 | 16,382,600 |
| 2025-06-30 | $5.51 | $5.59 | $5.42 | $5.57 | $5.57 | 19,191,000 |
| 2025-06-27 | $5.45 | $5.68 | $5.41 | $5.53 | $5.53 | 21,426,600 |
| 2025-06-26 | $5.50 | $5.62 | $5.38 | $5.49 | $5.49 | 19,216,400 |
| 2025-06-25 | $5.46 | $5.54 | $5.37 | $5.46 | $5.46 | 16,376,600 |
| 2025-06-24 | $5.42 | $5.51 | $5.35 | $5.46 | $5.46 | 13,477,800 |
| 2025-06-23 | $5.09 | $5.41 | $5.06 | $5.41 | $5.41 | 18,550,130 |
| 2025-06-20 | $5.31 | $5.52 | $5.14 | $5.14 | $5.14 | 19,072,800 |
| 2025-06-19 | $5.47 | $5.50 | $5.27 | $5.31 | $5.31 | 19,288,300 |
| 2025-06-18 | $5.58 | $5.60 | $5.44 | $5.46 | $5.46 | 18,423,400 |
| 2025-06-17 | $5.73 | $5.77 | $5.54 | $5.59 | $5.59 | 20,015,540 |
| 2025-06-13 | $5.91 | $5.96 | $5.50 | $5.53 | $5.53 | 43,138,700 |
| 2025-06-12 | $5.98 | $6.31 | $5.86 | $5.91 | $5.91 | 54,534,860 |
| 2025-06-11 | $5.72 | $6.11 | $5.66 | $6.03 | $6.03 | 61,547,050 |
| 2025-06-10 | $5.68 | $5.82 | $5.54 | $5.77 | $5.77 | 44,565,700 |
| 2025-06-09 | $5.57 | $5.70 | $5.55 | $5.68 | $5.68 | 23,788,400 |
| 2025-06-06 | $5.58 | $5.64 | $5.48 | $5.53 | $5.53 | 17,172,000 |
| 2025-06-05 | $5.68 | $5.78 | $5.54 | $5.61 | $5.61 | 27,027,300 |
| 2025-06-04 | $5.75 | $5.81 | $5.66 | $5.70 | $5.70 | 32,490,180 |
| 2025-06-03 | $5.64 | $5.89 | $5.53 | $5.82 | $5.82 | 51,467,610 |
| 2025-05-30 | $5.75 | $5.84 | $5.55 | $5.60 | $5.60 | 36,725,000 |
| 2025-05-29 | $5.85 | $5.87 | $5.70 | $5.81 | $5.81 | 52,895,130 |
| 2025-05-28 | $6.02 | $6.11 | $5.72 | $5.97 | $5.97 | 90,340,960 |
| 2025-05-27 | $5.11 | $6.13 | $5.09 | $6.13 | $6.13 | 86,597,030 |
| 2025-05-26 | $4.93 | $5.13 | $4.88 | $5.11 | $5.11 | 25,731,370 |
| 2025-05-23 | $5.32 | $5.48 | $5.05 | $5.08 | $5.08 | 50,357,530 |
| 2025-05-22 | $5.50 | $6.16 | $5.36 | $5.49 | $5.49 | 72,637,270 |
| 2025-05-21 | $5.33 | $5.36 | $5.15 | $5.18 | $5.18 | 20,711,680 |
| 2025-05-20 | $5.39 | $5.40 | $5.21 | $5.37 | $5.37 | 20,933,900 |
| 2025-05-19 | $5.26 | $5.33 | $5.13 | $5.31 | $5.31 | 26,349,150 |
| 2025-05-16 | $5.32 | $5.56 | $5.21 | $5.32 | $5.32 | 38,507,480 |
| 2025-05-15 | $5.30 | $5.75 | $5.24 | $5.48 | $5.48 | 59,303,610 |
| 2025-05-14 | $5.15 | $5.51 | $5.01 | $5.42 | $5.42 | 51,924,890 |
| 2025-05-13 | $5.17 | $5.34 | $5.06 | $5.09 | $5.09 | 28,234,500 |
| 2025-05-12 | $5.10 | $5.15 | $4.94 | $5.07 | $5.07 | 18,075,900 |
| 2025-05-09 | $5.01 | $5.02 | $4.87 | $4.94 | $4.94 | 14,616,900 |
| 2025-05-08 | $4.90 | $5.17 | $4.84 | $5.03 | $5.03 | 23,572,580 |
| 2025-05-07 | $4.90 | $4.98 | $4.81 | $4.90 | $4.90 | 17,012,700 |
| 2025-05-06 | $4.68 | $4.84 | $4.67 | $4.84 | $4.84 | 16,642,550 |
| 2025-04-30 | $4.68 | $4.80 | $4.61 | $4.61 | $4.61 | 13,261,900 |
| 2025-04-29 | $4.60 | $4.72 | $4.49 | $4.67 | $4.67 | 15,544,400 |
| 2025-04-28 | $4.88 | $5.03 | $4.58 | $4.62 | $4.62 | 26,460,900 |
| 2025-04-25 | $4.84 | $4.97 | $4.72 | $4.88 | $4.88 | 29,114,300 |
| 2025-04-24 | $4.87 | $5.00 | $4.76 | $4.78 | $4.78 | 31,902,700 |
| 2025-04-23 | $5.21 | $5.33 | $4.97 | $5.04 | $5.04 | 43,325,600 |
| 2025-04-22 | $5.45 | $5.65 | $5.08 | $5.11 | $5.11 | 76,234,280 |
| 2025-04-21 | $4.44 | $5.29 | $4.44 | $5.29 | $5.29 | 42,873,970 |
| 2025-04-18 | $4.70 | $4.75 | $4.37 | $4.41 | $4.41 | 24,500,000 |
| 2025-04-17 | $4.73 | $5.10 | $4.66 | $4.70 | $4.70 | 33,389,530 |
| 2025-04-16 | $4.73 | $5.58 | $4.73 | $4.94 | $4.94 | 46,811,250 |
| 2025-04-15 | $4.47 | $4.89 | $4.44 | $4.82 | $4.82 | 25,246,600 |
| 2025-04-14 | $4.37 | $4.72 | $4.37 | $4.49 | $4.49 | 15,012,100 |
| 2025-04-11 | $4.37 | $4.47 | $4.32 | $4.33 | $4.33 | 8,963,280 |
| 2025-04-10 | $4.21 | $4.40 | $4.21 | $4.35 | $4.35 | 9,719,880 |
| 2025-04-09 | $3.85 | $4.16 | $3.55 | $4.11 | $4.11 | 11,934,850 |
| 2025-04-08 | $3.81 | $4.07 | $3.81 | $3.94 | $3.94 | 10,409,550 |
| 2025-04-07 | $4.26 | $4.39 | $3.74 | $3.77 | $3.77 | 12,875,700 |
| 2025-04-03 | $4.60 | $4.72 | $4.55 | $4.67 | $4.67 | 5,732,900 |
| 2025-04-02 | $4.66 | $4.68 | $4.61 | $4.62 | $4.62 | 4,022,460 |
| 2025-04-01 | $4.61 | $4.73 | $4.61 | $4.64 | $4.64 | 4,089,600 |
| 2025-03-31 | $4.60 | $4.69 | $4.54 | $4.63 | $4.63 | 6,741,500 |
| 2025-03-28 | $4.83 | $4.84 | $4.68 | $4.69 | $4.69 | 8,605,500 |
| 2025-03-27 | $4.86 | $4.92 | $4.78 | $4.83 | $4.83 | 6,683,080 |
| 2025-03-26 | $4.90 | $4.95 | $4.83 | $4.90 | $4.90 | 5,879,850 |
| 2025-03-25 | $4.89 | $4.96 | $4.73 | $4.87 | $4.87 | 8,940,310 |
| 2025-03-24 | $5.10 | $5.15 | $4.71 | $4.89 | $4.89 | 16,150,900 |
| 2025-03-21 | $5.19 | $5.25 | $5.13 | $5.14 | $5.14 | 12,948,550 |
| 2025-03-20 | $5.12 | $5.23 | $5.07 | $5.17 | $5.17 | 11,739,500 |
| 2025-03-19 | $5.24 | $5.24 | $5.09 | $5.12 | $5.12 | 9,755,000 |
| 2025-03-18 | $5.14 | $5.25 | $5.07 | $5.19 | $5.19 | 17,288,900 |
| 2025-03-17 | $5.12 | $5.25 | $5.06 | $5.14 | $5.14 | 15,001,950 |
| 2025-03-14 | $4.99 | $5.15 | $4.94 | $5.13 | $5.13 | 16,061,680 |
| 2025-03-13 | $4.97 | $5.04 | $4.85 | $4.99 | $4.99 | 13,497,820 |
| 2025-03-12 | $4.94 | $5.04 | $4.93 | $5.00 | $5.00 | 9,824,700 |
| 2025-03-11 | $4.83 | $4.96 | $4.82 | $4.94 | $4.94 | 9,006,500 |
| 2025-03-10 | $4.97 | $5.01 | $4.90 | $4.93 | $4.93 | 8,491,130 |
| 2025-03-07 | $5.12 | $5.16 | $4.96 | $4.97 | $4.97 | 13,670,000 |
| 2025-03-06 | $5.01 | $5.16 | $5.00 | $5.16 | $5.16 | 13,818,000 |
| 2025-03-05 | $5.07 | $5.11 | $4.93 | $5.02 | $5.02 | 11,350,800 |
| 2025-03-04 | $5.03 | $5.12 | $5.00 | $5.11 | $5.11 | 7,679,000 |
| 2025-03-03 | $5.02 | $5.13 | $4.95 | $5.06 | $5.06 | 10,198,800 |
| 2025-02-28 | $5.23 | $5.28 | $5.01 | $5.02 | $5.02 | 14,351,700 |
| 2025-02-27 | $5.36 | $5.39 | $5.18 | $5.27 | $5.27 | 14,244,260 |
| 2025-02-26 | $5.37 | $5.39 | $5.30 | $5.34 | $5.34 | 14,014,100 |
| 2025-02-25 | $5.32 | $5.42 | $5.29 | $5.34 | $5.34 | 14,450,900 |
| 2025-02-24 | $5.41 | $5.50 | $5.33 | $5.38 | $5.38 | 19,160,470 |
| 2025-02-20 | $5.15 | $5.80 | $5.12 | $5.55 | $5.55 | 47,912,400 |
| 2025-02-19 | $5.01 | $5.16 | $5.01 | $5.15 | $5.15 | 9,377,250 |
| 2025-02-18 | $5.32 | $5.35 | $5.02 | $5.03 | $5.03 | 15,883,500 |
| 2025-02-17 | $5.20 | $5.35 | $5.20 | $5.31 | $5.31 | 16,147,200 |
| 2025-02-14 | $5.18 | $5.23 | $5.14 | $5.22 | $5.22 | 12,665,700 |
| 2025-02-13 | $5.26 | $5.29 | $5.16 | $5.19 | $5.19 | 12,466,900 |
| 2025-02-12 | $5.23 | $5.31 | $5.18 | $5.26 | $5.26 | 14,443,500 |
| 2025-02-11 | $5.35 | $5.35 | $5.19 | $5.25 | $5.25 | 15,085,900 |
| 2025-02-10 | $5.18 | $5.32 | $5.18 | $5.31 | $5.31 | 15,714,200 |
| 2025-02-07 | $5.13 | $5.28 | $5.09 | $5.17 | $5.17 | 14,414,150 |
| 2025-02-06 | $4.98 | $5.13 | $4.94 | $5.13 | $5.13 | 13,810,600 |
| 2025-02-05 | $4.88 | $5.06 | $4.81 | $5.03 | $5.03 | 15,291,300 |
| 2025-01-27 | $5.04 | $5.09 | $4.78 | $4.82 | $4.82 | 17,162,900 |
| 2025-01-24 | $4.93 | $5.08 | $4.88 | $5.03 | $5.03 | 13,036,800 |
| 2025-01-23 | $5.12 | $5.19 | $4.96 | $4.96 | $4.96 | 14,169,300 |
| 2025-01-22 | $5.15 | $5.15 | $4.97 | $4.99 | $4.99 | 15,966,600 |
| 2025-01-21 | $5.34 | $5.39 | $5.04 | $5.16 | $5.16 | 30,863,000 |
| 2025-01-20 | $5.47 | $5.58 | $5.25 | $5.45 | $5.45 | 37,466,100 |
| 2025-01-17 | $5.35 | $6.50 | $5.35 | $5.69 | $5.69 | 51,686,150 |
| 2025-01-16 | $5.43 | $5.55 | $5.17 | $5.49 | $5.49 | 33,281,460 |
| 2025-01-15 | $5.18 | $5.41 | $5.15 | $5.24 | $5.24 | 23,285,700 |
| 2025-01-14 | $5.02 | $5.21 | $4.99 | $5.20 | $5.20 | 26,016,390 |
| 2025-01-13 | $4.73 | $4.88 | $4.56 | $4.83 | $4.83 | 13,801,000 |
| 2025-01-09 | $4.96 | $5.25 | $4.93 | $5.10 | $5.10 | 18,213,530 |
| 2025-01-08 | $4.99 | $5.13 | $4.83 | $5.01 | $5.01 | 17,074,100 |
| 2025-01-07 | $4.90 | $4.99 | $4.80 | $4.99 | $4.99 | 16,397,000 |
| 2025-01-06 | $4.78 | $4.90 | $4.50 | $4.89 | $4.89 | 18,011,600 |
| 2025-01-03 | $5.20 | $5.24 | $4.75 | $4.77 | $4.77 | 20,529,100 |
| 2025-01-02 | $5.21 | $5.39 | $5.07 | $5.16 | $5.16 | 17,476,500 |
| 2024-12-31 | $5.44 | $5.48 | $5.14 | $5.17 | $5.17 | 15,924,500 |
| 2024-12-30 | $5.70 | $5.74 | $5.32 | $5.37 | $5.37 | 25,613,850 |
| 2024-12-27 | $6.00 | $6.05 | $5.77 | $5.82 | $5.82 | 27,436,850 |
| 2024-12-26 | $5.80 | $6.61 | $5.80 | $6.07 | $6.07 | 28,389,600 |
| 2024-12-25 | $6.30 | $6.35 | $5.68 | $5.73 | $5.73 | 32,429,050 |
| 2024-12-24 | $6.13 | $6.41 | $5.95 | $6.41 | $6.41 | 34,113,850 |
| 2024-12-23 | $6.68 | $6.85 | $6.18 | $6.19 | $6.19 | 36,865,350 |
| 2024-12-20 | $7.12 | $7.50 | $6.76 | $6.78 | $6.78 | 63,840,000 |
| 2024-12-19 | $6.25 | $7.28 | $6.21 | $6.89 | $6.89 | 40,051,800 |
| 2024-12-18 | $6.17 | $6.44 | $5.95 | $6.36 | $6.36 | 18,143,500 |
| 2024-12-17 | $6.67 | $6.73 | $6.18 | $6.22 | $6.22 | 22,393,450 |
| 2024-12-16 | $6.78 | $6.81 | $6.50 | $6.57 | $6.57 | 28,536,600 |
| 2024-12-13 | $7.00 | $7.19 | $6.89 | $6.89 | $6.89 | 31,142,700 |
| 2024-12-12 | $7.09 | $7.48 | $6.82 | $7.18 | $7.18 | 53,644,600 |
| 2024-12-11 | $6.70 | $7.28 | $6.60 | $7.15 | $7.15 | 63,917,400 |
| 2024-12-10 | $6.56 | $7.04 | $6.38 | $6.80 | $6.80 | 66,052,960 |
| 2024-12-09 | $6.35 | $6.48 | $6.25 | $6.33 | $6.33 | 26,216,430 |
| 2024-12-06 | $6.25 | $6.65 | $6.15 | $6.46 | $6.46 | 46,226,640 |
| 2024-12-05 | $6.31 | $6.54 | $6.26 | $6.37 | $6.37 | 38,171,950 |
| 2024-12-04 | $6.38 | $6.60 | $6.25 | $6.28 | $6.28 | 51,610,650 |
| 2024-12-03 | $7.04 | $7.18 | $6.70 | $6.70 | $6.70 | 86,663,570 |
| 2024-12-02 | $7.20 | $7.91 | $6.98 | $7.52 | $7.52 | 137,787,070 |
| 2024-11-29 | $5.56 | $6.59 | $5.56 | $6.59 | $6.59 | 32,152,000 |
| 2024-11-28 | $5.49 | $5.92 | $5.47 | $5.49 | $5.49 | 28,793,790 |
| 2024-11-27 | $5.29 | $5.44 | $5.00 | $5.43 | $5.43 | 24,594,500 |
| 2024-11-26 | $5.54 | $5.64 | $5.23 | $5.25 | $5.25 | 24,550,730 |
| 2024-11-25 | $5.46 | $5.72 | $5.34 | $5.59 | $5.59 | 33,858,070 |
| 2024-11-22 | $5.69 | $6.15 | $5.50 | $5.58 | $5.58 | 52,271,880 |
| 2024-11-21 | $5.66 | $6.12 | $5.54 | $5.80 | $5.80 | 56,911,590 |
| 2024-11-20 | $5.44 | $5.74 | $5.38 | $5.67 | $5.67 | 43,203,300 |
| 2024-11-19 | $5.62 | $5.65 | $5.18 | $5.44 | $5.44 | 43,203,730 |
| 2024-11-18 | $6.11 | $6.19 | $5.55 | $5.67 | $5.67 | 69,906,740 |
| 2024-11-15 | $5.11 | $6.14 | $5.10 | $6.14 | $6.14 | 46,878,910 |
| 2024-11-14 | $5.31 | $5.34 | $5.10 | $5.12 | $5.12 | 13,672,370 |
| 2024-11-13 | $5.27 | $5.54 | $5.20 | $5.32 | $5.32 | 20,273,450 |
| 2024-11-12 | $5.32 | $5.40 | $5.18 | $5.27 | $5.27 | 17,539,300 |
| 2024-11-11 | $5.14 | $5.28 | $5.05 | $5.27 | $5.27 | 13,601,300 |
| 2024-11-08 | $5.19 | $5.23 | $5.06 | $5.14 | $5.14 | 14,418,150 |
| 2024-11-07 | $4.86 | $5.14 | $4.76 | $5.14 | $5.14 | 16,926,240 |
| 2024-11-06 | $4.86 | $4.96 | $4.78 | $4.87 | $4.87 | 12,894,870 |
| 2024-11-05 | $4.77 | $4.89 | $4.74 | $4.86 | $4.86 | 9,851,500 |
| 2024-11-04 | $4.60 | $4.74 | $4.56 | $4.73 | $4.73 | 7,726,750 |
| 2024-11-01 | $4.83 | $4.85 | $4.55 | $4.57 | $4.57 | 14,279,050 |
| 2024-10-31 | $4.80 | $4.89 | $4.76 | $4.81 | $4.81 | 12,622,500 |
| 2024-10-30 | $4.99 | $4.99 | $4.76 | $4.83 | $4.83 | 15,709,830 |
| 2024-10-29 | $5.23 | $5.29 | $5.06 | $5.06 | $5.06 | 14,049,700 |
| 2024-10-28 | $5.03 | $5.21 | $4.99 | $5.21 | $5.21 | 16,762,900 |
| 2024-10-25 | $4.90 | $5.03 | $4.88 | $4.99 | $4.99 | 11,479,600 |
| 2024-10-24 | $5.05 | $5.05 | $4.84 | $4.87 | $4.87 | 13,092,300 |
| 2024-10-23 | $5.05 | $5.16 | $4.94 | $5.07 | $5.07 | 21,059,200 |
| 2024-10-22 | $5.01 | $5.15 | $4.96 | $5.03 | $5.03 | 14,264,900 |
| 2024-10-21 | $5.00 | $5.12 | $4.94 | $5.09 | $5.09 | 19,218,750 |
| 2024-10-18 | $4.83 | $5.08 | $4.80 | $4.98 | $4.98 | 16,799,580 |
| 2024-10-17 | $4.92 | $5.06 | $4.85 | $4.88 | $4.88 | 13,914,700 |
| 2024-10-16 | $4.97 | $5.09 | $4.86 | $4.95 | $4.95 | 17,962,400 |
| 2024-10-15 | $4.82 | $5.30 | $4.73 | $5.04 | $5.04 | 29,952,410 |
| 2024-10-14 | $4.62 | $4.84 | $4.58 | $4.84 | $4.84 | 14,139,000 |
| 2024-10-11 | $4.93 | $4.95 | $4.60 | $4.66 | $4.66 | 16,586,050 |
| 2024-10-10 | $4.94 | $5.16 | $4.85 | $4.94 | $4.94 | 19,568,120 |
| 2024-10-09 | $5.49 | $5.49 | $4.79 | $4.81 | $4.81 | 34,950,330 |
| 2024-10-08 | $5.80 | $5.80 | $5.08 | $5.76 | $5.76 | 46,080,300 |
| 2024-09-30 | $4.40 | $4.94 | $4.29 | $4.92 | $4.92 | 39,918,320 |
| 2024-09-27 | $4.07 | $4.31 | $4.00 | $4.25 | $4.25 | 28,007,750 |
| 2024-09-26 | $3.93 | $4.03 | $3.90 | $4.02 | $4.02 | 20,945,700 |
| 2024-09-25 | $3.89 | $4.05 | $3.86 | $3.95 | $3.95 | 25,834,500 |
| 2024-09-24 | $3.73 | $3.99 | $3.72 | $3.89 | $3.89 | 21,601,410 |
| 2024-09-23 | $3.68 | $3.77 | $3.61 | $3.74 | $3.74 | 12,861,000 |
| 2024-09-20 | $3.77 | $3.78 | $3.66 | $3.68 | $3.68 | 15,035,050 |
| 2024-09-19 | $3.61 | $3.78 | $3.60 | $3.72 | $3.72 | 22,451,800 |
| 2024-09-18 | $3.81 | $3.82 | $3.56 | $3.63 | $3.63 | 22,841,440 |
| 2024-09-13 | $4.09 | $4.09 | $3.78 | $3.87 | $3.87 | 35,532,740 |
| 2024-09-12 | $4.15 | $4.35 | $4.03 | $4.12 | $4.12 | 36,332,280 |
| 2024-09-11 | $4.01 | $4.30 | $3.93 | $4.23 | $4.23 | 44,915,740 |
| 2024-09-10 | $4.18 | $4.54 | $4.02 | $4.37 | $4.37 | 59,396,740 |
| 2024-09-09 | $4.05 | $4.20 | $3.90 | $4.10 | $4.10 | 50,328,290 |
| 2024-09-06 | $4.10 | $4.98 | $4.04 | $4.47 | $4.47 | 77,926,290 |
| 2024-09-05 | $3.47 | $4.19 | $3.47 | $4.19 | $4.19 | 52,731,330 |
| 2024-09-04 | $3.52 | $3.55 | $3.44 | $3.49 | $3.49 | 5,327,000 |
| 2024-09-03 | $3.53 | $3.62 | $3.50 | $3.56 | $3.56 | 5,430,500 |
| 2024-09-02 | $3.59 | $3.65 | $3.53 | $3.54 | $3.54 | 6,400,000 |
| 2024-08-30 | $3.53 | $3.65 | $3.52 | $3.59 | $3.59 | 8,104,050 |
| 2024-08-29 | $3.43 | $3.56 | $3.37 | $3.53 | $3.53 | 7,596,300 |
| 2024-08-28 | $3.35 | $3.51 | $3.30 | $3.44 | $3.44 | 7,642,300 |
| 2024-08-27 | $3.50 | $3.50 | $3.31 | $3.34 | $3.34 | 7,537,050 |
| 2024-08-26 | $3.46 | $3.56 | $3.42 | $3.50 | $3.50 | 6,860,300 |
| 2024-08-23 | $3.57 | $3.63 | $3.40 | $3.51 | $3.51 | 10,826,300 |
| 2024-08-22 | $3.76 | $3.78 | $3.59 | $3.61 | $3.61 | 9,692,100 |
| 2024-08-21 | $3.71 | $3.81 | $3.66 | $3.73 | $3.73 | 12,901,330 |
| 2024-08-20 | $3.77 | $3.83 | $3.66 | $3.76 | $3.76 | 19,928,700 |
| 2024-08-19 | $3.68 | $4.09 | $3.58 | $3.90 | $3.90 | 30,203,940 |
| 2024-08-16 | $3.55 | $3.83 | $3.49 | $3.67 | $3.67 | 20,981,600 |
| 2024-08-15 | $3.39 | $3.54 | $3.35 | $3.53 | $3.53 | 8,521,900 |
| 2024-08-14 | $3.41 | $3.43 | $3.37 | $3.39 | $3.39 | 5,246,100 |
| 2024-08-13 | $3.33 | $3.45 | $3.33 | $3.41 | $3.41 | 5,564,700 |
| 2024-08-12 | $3.44 | $3.50 | $3.37 | $3.40 | $3.40 | 4,117,900 |
| 2024-08-09 | $3.54 | $3.58 | $3.43 | $3.46 | $3.46 | 4,056,800 |
| 2024-08-08 | $3.50 | $3.56 | $3.40 | $3.55 | $3.55 | 5,360,250 |
| 2024-08-07 | $3.53 | $3.58 | $3.47 | $3.50 | $3.50 | 4,786,900 |
| 2024-08-06 | $3.42 | $3.59 | $3.42 | $3.53 | $3.53 | 5,929,550 |
| 2024-08-05 | $3.46 | $3.53 | $3.38 | $3.40 | $3.40 | 4,020,400 |
| 2024-08-02 | $3.53 | $3.58 | $3.47 | $3.48 | $3.48 | 3,753,500 |
| 2024-08-01 | $3.56 | $3.60 | $3.52 | $3.57 | $3.57 | 3,782,650 |
| 2024-07-31 | $3.46 | $3.55 | $3.42 | $3.55 | $3.55 | 4,591,400 |
| 2024-07-30 | $3.42 | $3.46 | $3.38 | $3.46 | $3.46 | 3,584,450 |
| 2024-07-29 | $3.35 | $3.44 | $3.30 | $3.42 | $3.42 | 4,207,900 |
| 2024-07-26 | $3.33 | $3.38 | $3.32 | $3.37 | $3.37 | 3,511,700 |
| 2024-07-25 | $3.31 | $3.36 | $3.24 | $3.31 | $3.31 | 3,304,800 |
| 2024-07-24 | $3.36 | $3.40 | $3.28 | $3.29 | $3.29 | 3,265,500 |
| 2024-07-23 | $3.45 | $3.48 | $3.35 | $3.36 | $3.36 | 3,350,700 |
| 2024-07-22 | $3.37 | $3.46 | $3.33 | $3.43 | $3.43 | 2,804,650 |
| 2024-07-19 | $3.31 | $3.40 | $3.31 | $3.38 | $3.38 | 2,843,000 |
| 2024-07-18 | $3.38 | $3.39 | $3.30 | $3.35 | $3.35 | 3,251,350 |
| 2024-07-17 | $3.45 | $3.47 | $3.40 | $3.42 | $3.42 | 3,164,700 |
| 2024-07-16 | $3.43 | $3.46 | $3.38 | $3.44 | $3.44 | 3,716,910 |
| 2024-07-15 | $3.50 | $3.54 | $3.39 | $3.43 | $3.43 | 4,285,410 |
| 2024-07-12 | $3.60 | $3.61 | $3.49 | $3.53 | $3.53 | 7,067,400 |
| 2024-07-11 | $3.44 | $3.75 | $3.38 | $3.61 | $3.61 | 9,825,950 |
| 2024-07-10 | $3.44 | $3.45 | $3.34 | $3.36 | $3.36 | 3,847,600 |
| 2024-07-09 | $3.39 | $3.46 | $3.33 | $3.46 | $3.46 | 5,078,200 |
| 2024-07-08 | $3.57 | $3.57 | $3.37 | $3.40 | $3.40 | 4,281,200 |
| 2024-07-05 | $3.44 | $3.55 | $3.32 | $3.54 | $3.54 | 4,278,400 |
| 2024-07-04 | $3.62 | $3.62 | $3.44 | $3.44 | $3.44 | 4,322,800 |
| 2024-07-03 | $3.60 | $3.62 | $3.54 | $3.59 | $3.59 | 4,251,050 |
| 2024-07-02 | $3.51 | $3.62 | $3.48 | $3.58 | $3.58 | 5,678,650 |
| 2024-07-01 | $3.52 | $3.55 | $3.42 | $3.51 | $3.51 | 4,682,300 |
| 2024-06-28 | $3.48 | $3.60 | $3.47 | $3.52 | $3.52 | 5,247,400 |
| 2024-06-27 | $3.50 | $3.60 | $3.49 | $3.51 | $3.51 | 5,974,700 |
| 2024-06-26 | $3.38 | $3.55 | $3.33 | $3.54 | $3.54 | 6,443,550 |
| 2024-06-25 | $3.36 | $3.43 | $3.34 | $3.39 | $3.39 | 4,844,850 |
| 2024-06-24 | $3.46 | $3.47 | $3.28 | $3.36 | $3.36 | 7,412,000 |
| 2024-06-21 | $3.49 | $3.53 | $3.38 | $3.45 | $3.45 | 5,808,600 |
| 2024-06-20 | $3.60 | $3.64 | $3.47 | $3.49 | $3.49 | 7,801,500 |
| 2024-06-19 | $3.68 | $3.73 | $3.56 | $3.63 | $3.63 | 8,573,850 |
| 2024-06-18 | $3.51 | $3.66 | $3.50 | $3.60 | $3.60 | 8,822,700 |
| 2024-06-17 | $3.56 | $3.58 | $3.49 | $3.51 | $3.51 | 7,495,880 |
| 2024-06-14 | $3.67 | $3.70 | $3.57 | $3.59 | $3.59 | 10,418,600 |
| 2024-06-13 | $3.64 | $3.80 | $3.56 | $3.67 | $3.67 | 18,140,050 |
| 2024-06-12 | $3.76 | $3.99 | $3.65 | $3.66 | $3.66 | 22,588,550 |
| 2024-06-11 | $3.49 | $3.50 | $3.35 | $3.45 | $3.45 | 8,585,300 |
| 2024-06-07 | $3.41 | $3.56 | $3.41 | $3.50 | $3.50 | 11,828,160 |
| 2024-06-06 | $3.42 | $3.54 | $3.30 | $3.39 | $3.39 | 16,238,500 |
| 2024-06-05 | $3.60 | $3.64 | $3.40 | $3.45 | $3.45 | 18,843,060 |
| 2024-06-04 | $4.03 | $4.09 | $3.56 | $3.64 | $3.64 | 28,596,880 |
| 2024-06-03 | $4.27 | $4.53 | $4.07 | $4.19 | $4.19 | 24,828,850 |
| 2024-05-31 | $4.60 | $4.64 | $4.33 | $4.33 | $4.33 | 28,169,030 |
| 2024-05-30 | $4.53 | $4.76 | $4.38 | $4.62 | $4.62 | 39,717,540 |
| 2024-05-29 | $4.12 | $4.93 | $4.02 | $4.68 | $4.68 | 49,650,970 |
| 2024-05-28 | $4.34 | $4.49 | $4.12 | $4.24 | $4.24 | 43,929,670 |
| 2024-05-27 | $4.00 | $4.62 | $3.98 | $4.62 | $4.62 | 42,733,470 |
| 2024-05-24 | $3.90 | $3.97 | $3.85 | $3.85 | $3.85 | 2,395,500 |
| 2024-05-23 | $4.01 | $4.03 | $3.89 | $3.92 | $3.92 | 3,588,600 |
| 2024-05-22 | $4.05 | $4.08 | $3.97 | $4.02 | $4.02 | 2,770,300 |
| 2024-05-21 | $4.06 | $4.09 | $3.98 | $4.02 | $4.02 | 3,797,100 |
| 2024-05-20 | $4.13 | $4.21 | $4.04 | $4.07 | $4.07 | 3,795,750 |
| 2024-05-17 | $4.10 | $4.16 | $4.05 | $4.13 | $4.13 | 3,147,200 |
| 2024-05-16 | $3.95 | $4.12 | $3.95 | $4.10 | $4.10 | 3,597,150 |
| 2024-05-15 | $4.02 | $4.10 | $3.93 | $3.96 | $3.96 | 3,315,200 |
| 2024-05-14 | $3.88 | $4.05 | $3.88 | $4.01 | $4.01 | 4,431,200 |
| 2024-05-13 | $4.00 | $4.03 | $3.85 | $3.92 | $3.92 | 4,185,800 |
| 2024-05-10 | $4.14 | $4.18 | $4.00 | $4.04 | $4.04 | 2,434,850 |
| 2024-05-09 | $4.07 | $4.18 | $4.05 | $4.14 | $4.14 | 3,125,600 |
| 2024-05-08 | $4.15 | $4.20 | $4.04 | $4.07 | $4.07 | 3,379,700 |
| 2024-05-07 | $4.17 | $4.19 | $4.08 | $4.18 | $4.18 | 3,702,350 |
| 2024-05-06 | $4.02 | $4.19 | $4.02 | $4.17 | $4.17 | 5,028,510 |
| 2024-04-30 | $4.10 | $4.10 | $3.88 | $3.97 | $3.97 | 4,226,150 |
| 2024-04-29 | $3.81 | $4.03 | $3.72 | $4.03 | $4.03 | 4,432,870 |
| 2024-04-26 | $3.87 | $3.97 | $3.70 | $3.83 | $3.83 | 4,359,100 |
| 2024-04-25 | $3.82 | $3.87 | $3.68 | $3.81 | $3.81 | 5,790,000 |
| 2024-04-24 | $3.61 | $3.84 | $3.59 | $3.83 | $3.83 | 6,510,990 |
| 2024-04-23 | $3.47 | $3.68 | $3.47 | $3.61 | $3.61 | 6,795,550 |
| 2024-04-22 | $3.49 | $3.49 | $3.28 | $3.41 | $3.41 | 3,269,650 |
| 2024-04-19 | $3.55 | $3.56 | $3.40 | $3.43 | $3.43 | 4,067,200 |
| 2024-04-18 | $3.56 | $3.59 | $3.32 | $3.50 | $3.50 | 5,299,700 |
| 2024-04-17 | $3.19 | $3.52 | $3.19 | $3.52 | $3.52 | 8,180,150 |
| 2024-04-16 | $3.73 | $3.73 | $3.14 | $3.15 | $3.15 | 9,699,770 |
| 2024-04-15 | $4.20 | $4.20 | $3.61 | $3.66 | $3.66 | 8,946,800 |
| 2024-04-12 | $4.25 | $4.31 | $4.16 | $4.18 | $4.18 | 4,101,470 |
| 2024-04-11 | $4.16 | $4.23 | $4.09 | $4.16 | $4.16 | 3,267,200 |
| 2024-04-10 | $4.37 | $4.41 | $4.13 | $4.16 | $4.16 | 3,542,200 |
| 2024-04-09 | $4.23 | $4.34 | $4.20 | $4.33 | $4.33 | 2,995,260 |
| 2024-04-08 | $4.46 | $4.49 | $4.22 | $4.24 | $4.24 | 4,041,780 |
| 2024-04-03 | $4.53 | $4.54 | $4.42 | $4.46 | $4.46 | 3,561,000 |
| 2024-04-02 | $4.55 | $4.64 | $4.48 | $4.54 | $4.54 | 3,734,370 |
| 2024-04-01 | $4.48 | $4.56 | $4.40 | $4.53 | $4.53 | 3,723,000 |
| 2024-03-29 | $4.35 | $4.46 | $4.31 | $4.45 | $4.45 | 3,059,400 |
| 2024-03-28 | $4.20 | $4.40 | $4.20 | $4.35 | $4.35 | 3,547,960 |
| 2024-03-27 | $4.33 | $4.44 | $4.20 | $4.21 | $4.21 | 3,517,060 |
| 2024-03-26 | $4.37 | $4.44 | $4.28 | $4.37 | $4.37 | 3,249,630 |
| 2024-03-25 | $4.60 | $4.62 | $4.32 | $4.36 | $4.36 | 4,375,260 |
| 2024-03-22 | $4.69 | $4.75 | $4.52 | $4.57 | $4.57 | 3,476,420 |
| 2024-03-21 | $4.71 | $4.75 | $4.60 | $4.68 | $4.68 | 3,074,900 |
| 2024-03-20 | $4.66 | $4.73 | $4.64 | $4.71 | $4.71 | 2,255,300 |
| 2024-03-19 | $4.66 | $4.72 | $4.63 | $4.65 | $4.65 | 2,293,760 |
| 2024-03-18 | $4.57 | $4.67 | $4.52 | $4.66 | $4.66 | 3,190,780 |
| 2024-03-15 | $4.44 | $4.55 | $4.42 | $4.52 | $4.52 | 2,606,880 |
| 2024-03-14 | $4.45 | $4.54 | $4.40 | $4.47 | $4.47 | 2,325,900 |
| 2024-03-13 | $4.49 | $4.52 | $4.42 | $4.49 | $4.49 | 2,785,200 |
| 2024-03-12 | $4.36 | $4.47 | $4.36 | $4.45 | $4.45 | 3,390,700 |
| 2024-03-11 | $4.27 | $4.37 | $4.21 | $4.36 | $4.36 | 3,151,700 |
| 2024-03-08 | $4.25 | $4.29 | $4.16 | $4.22 | $4.22 | 2,135,100 |
| 2024-03-07 | $4.26 | $4.32 | $4.19 | $4.22 | $4.22 | 3,129,300 |
| 2024-03-06 | $4.15 | $4.26 | $4.10 | $4.24 | $4.24 | 3,111,100 |
| 2024-03-05 | $4.27 | $4.27 | $4.12 | $4.16 | $4.16 | 3,009,100 |
| 2024-03-04 | $4.30 | $4.39 | $4.09 | $4.28 | $4.28 | 4,696,500 |
| 2024-03-01 | $4.21 | $4.32 | $4.20 | $4.28 | $4.28 | 4,032,700 |
| 2024-02-29 | $3.93 | $4.21 | $3.93 | $4.20 | $4.20 | 6,293,350 |
| 2024-02-28 | $4.60 | $4.71 | $4.01 | $4.05 | $4.05 | 9,089,450 |
| 2024-02-27 | $4.52 | $4.60 | $4.40 | $4.58 | $4.58 | 4,226,650 |
| 2024-02-26 | $4.36 | $4.62 | $4.31 | $4.50 | $4.50 | 6,171,770 |
| 2024-02-23 | $4.06 | $4.30 | $4.05 | $4.30 | $4.30 | 5,814,100 |
| 2024-02-22 | $3.86 | $4.04 | $3.86 | $4.04 | $4.04 | 4,443,850 |
| 2024-02-21 | $3.79 | $4.04 | $3.70 | $3.91 | $3.91 | 5,663,700 |
| 2024-02-20 | $3.71 | $3.83 | $3.60 | $3.79 | $3.79 | 4,567,800 |
| 2024-02-19 | $3.51 | $3.82 | $3.51 | $3.68 | $3.68 | 8,008,750 |
| 2024-02-08 | $3.05 | $3.51 | $3.03 | $3.51 | $3.51 | 12,563,920 |
| 2024-02-07 | $3.44 | $3.46 | $2.99 | $3.17 | $3.17 | 18,761,290 |
| 2024-02-06 | $3.35 | $3.68 | $3.11 | $3.44 | $3.44 | 13,470,990 |
| 2024-02-05 | $4.06 | $4.14 | $3.49 | $3.68 | $3.68 | 12,896,140 |
| 2024-02-02 | $4.44 | $4.57 | $4.06 | $4.18 | $4.18 | 7,108,250 |
| 2024-02-01 | $4.47 | $4.55 | $4.26 | $4.45 | $4.45 | 6,710,650 |
| 2024-01-31 | $4.93 | $5.16 | $4.53 | $4.56 | $4.56 | 5,372,680 |
| 2024-01-30 | $5.18 | $5.22 | $4.95 | $4.96 | $4.96 | 3,814,800 |
| 2024-01-29 | $5.48 | $5.48 | $5.14 | $5.19 | $5.19 | 4,272,200 |
| 2024-01-26 | $5.42 | $5.51 | $5.34 | $5.40 | $5.40 | 3,972,100 |
| 2024-01-25 | $5.20 | $5.41 | $5.14 | $5.40 | $5.40 | 3,803,500 |
| 2024-01-24 | $5.05 | $5.25 | $4.98 | $5.18 | $5.18 | 5,104,000 |
| 2024-01-23 | $5.08 | $5.16 | $4.96 | $5.04 | $5.04 | 5,413,800 |
| 2024-01-22 | $5.48 | $5.66 | $5.12 | $5.13 | $5.13 | 5,670,200 |
| 2024-01-19 | $5.53 | $5.63 | $5.47 | $5.50 | $5.50 | 4,668,800 |
| 2024-01-18 | $5.63 | $5.70 | $5.35 | $5.48 | $5.48 | 4,835,900 |
| 2024-01-17 | $5.79 | $5.84 | $5.62 | $5.63 | $5.63 | 3,604,180 |
| 2024-01-16 | $5.83 | $5.88 | $5.71 | $5.78 | $5.78 | 2,972,400 |
| 2024-01-15 | $5.80 | $5.91 | $5.79 | $5.85 | $5.85 | 2,756,700 |
| 2024-01-12 | $5.91 | $5.98 | $5.80 | $5.82 | $5.82 | 3,728,080 |
| 2024-01-11 | $5.91 | $5.96 | $5.86 | $5.93 | $5.93 | 4,683,100 |
| 2024-01-10 | $5.99 | $6.03 | $5.90 | $5.92 | $5.92 | 3,097,400 |
| 2024-01-09 | $6.03 | $6.06 | $5.92 | $5.99 | $5.99 | 3,566,800 |
| 2024-01-08 | $6.02 | $6.04 | $5.92 | $5.92 | $5.92 | 3,037,400 |
| 2024-01-05 | $6.16 | $6.16 | $6.00 | $6.03 | $6.03 | 2,582,450 |
| 2024-01-04 | $6.11 | $6.13 | $6.05 | $6.11 | $6.11 | 2,294,100 |
| 2024-01-03 | $6.13 | $6.14 | $6.03 | $6.09 | $6.09 | 3,822,200 |
| 2024-01-02 | $6.04 | $6.13 | $6.02 | $6.13 | $6.13 | 3,690,800 |
| 2024-01-01 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-12-29 | $5.87 | $6.03 | $5.82 | $6.02 | $6.02 | 3,854,300 |
| 2023-12-28 | $5.89 | $5.93 | $5.72 | $5.83 | $5.83 | 4,547,300 |
| 2023-12-27 | $5.86 | $5.91 | $5.76 | $5.87 | $5.87 | 3,158,300 |
| 2023-12-26 | $5.97 | $6.00 | $5.81 | $5.84 | $5.84 | 3,877,650 |
| 2023-12-25 | $6.14 | $6.16 | $5.94 | $6.00 | $6.00 | 4,525,800 |
| 2023-12-22 | $6.33 | $6.36 | $6.08 | $6.11 | $6.11 | 6,558,600 |
| 2023-12-21 | $6.20 | $6.39 | $6.06 | $6.32 | $6.32 | 5,952,700 |
| 2023-12-20 | $6.22 | $6.26 | $6.16 | $6.16 | $6.16 | 2,977,900 |
| 2023-12-19 | $6.17 | $6.24 | $6.14 | $6.19 | $6.19 | 3,037,950 |
| 2023-12-18 | $6.27 | $6.29 | $6.17 | $6.19 | $6.19 | 3,779,300 |
| 2023-12-14 | $6.22 | $6.35 | $6.20 | $6.25 | $6.25 | 3,290,800 |
| 2023-12-13 | $6.27 | $6.32 | $6.20 | $6.21 | $6.21 | 3,921,900 |
| 2023-12-12 | $6.26 | $6.26 | $6.18 | $6.24 | $6.24 | 3,952,900 |
| 2023-12-11 | $6.12 | $6.21 | $6.05 | $6.18 | $6.18 | 3,773,700 |
| 2023-12-08 | $6.34 | $6.35 | $6.12 | $6.13 | $6.13 | 4,498,350 |
| 2023-12-07 | $6.36 | $6.38 | $6.29 | $6.33 | $6.33 | 2,995,400 |
| 2023-12-06 | $6.22 | $6.40 | $6.22 | $6.36 | $6.36 | 4,330,750 |
| 2023-12-05 | $6.35 | $6.37 | $6.23 | $6.24 | $6.24 | 3,324,900 |
| 2023-12-04 | $6.34 | $6.42 | $6.32 | $6.35 | $6.35 | 3,144,600 |
| 2023-12-01 | $6.28 | $6.43 | $6.28 | $6.37 | $6.37 | 4,155,000 |
| 2023-11-30 | $6.33 | $6.36 | $6.23 | $6.30 | $6.30 | 2,881,500 |
| 2023-11-29 | $6.34 | $6.40 | $6.31 | $6.32 | $6.32 | 2,811,400 |
| 2023-11-28 | $6.26 | $6.38 | $6.23 | $6.37 | $6.37 | 2,707,360 |
| 2023-11-27 | $6.29 | $6.34 | $6.23 | $6.30 | $6.30 | 4,220,400 |
| 2023-11-24 | $6.33 | $6.37 | $6.29 | $6.30 | $6.30 | 2,751,170 |
| 2023-11-23 | $6.31 | $6.37 | $6.29 | $6.34 | $6.34 | 3,071,600 |
| 2023-11-22 | $6.33 | $6.39 | $6.30 | $6.31 | $6.31 | 3,575,500 |
| 2023-11-21 | $6.39 | $6.41 | $6.30 | $6.32 | $6.32 | 3,387,200 |
| 2023-11-20 | $6.27 | $6.37 | $6.24 | $6.36 | $6.36 | 4,256,600 |
| 2023-11-17 | $6.24 | $6.33 | $6.23 | $6.28 | $6.28 | 2,575,050 |
| 2023-11-16 | $6.30 | $6.33 | $6.25 | $6.26 | $6.26 | 2,571,600 |
| 2023-11-15 | $6.29 | $6.30 | $6.24 | $6.27 | $6.27 | 2,660,800 |
| 2023-11-14 | $6.31 | $6.33 | $6.20 | $6.24 | $6.24 | 5,227,500 |
| 2023-11-13 | $6.16 | $6.35 | $6.16 | $6.31 | $6.31 | 6,746,000 |
| 2023-11-10 | $6.12 | $6.20 | $6.02 | $6.16 | $6.16 | 3,689,900 |
| 2023-11-09 | $6.13 | $6.18 | $6.06 | $6.09 | $6.09 | 3,251,600 |
| 2023-11-08 | $6.17 | $6.19 | $6.10 | $6.15 | $6.15 | 2,714,500 |
| 2023-11-07 | $6.12 | $6.20 | $6.08 | $6.18 | $6.18 | 3,806,000 |
| 2023-11-06 | $6.08 | $6.13 | $6.07 | $6.12 | $6.12 | 3,084,900 |
| 2023-11-03 | $6.10 | $6.14 | $6.05 | $6.06 | $6.06 | 3,561,000 |
| 2023-11-02 | $6.10 | $6.14 | $6.05 | $6.06 | $6.06 | 4,022,650 |
| 2023-11-01 | $5.95 | $6.16 | $5.94 | $6.11 | $6.11 | 6,831,150 |
| 2023-10-31 | $5.92 | $6.06 | $5.89 | $5.98 | $5.98 | 5,510,710 |
| 2023-10-30 | $5.91 | $5.95 | $5.83 | $5.91 | $5.91 | 2,942,830 |
| 2023-10-27 | $5.75 | $5.94 | $5.75 | $5.91 | $5.91 | 4,042,100 |
| 2023-10-26 | $5.78 | $5.84 | $5.72 | $5.77 | $5.77 | 2,392,310 |
| 2023-10-25 | $5.85 | $5.85 | $5.77 | $5.81 | $5.81 | 3,470,410 |
| 2023-10-24 | $5.56 | $5.78 | $5.55 | $5.77 | $5.77 | 3,543,600 |
| 2023-10-23 | $5.67 | $5.73 | $5.52 | $5.55 | $5.55 | 2,791,800 |
| 2023-10-20 | $5.74 | $5.80 | $5.67 | $5.71 | $5.71 | 2,570,990 |
| 2023-10-19 | $5.74 | $5.85 | $5.71 | $5.72 | $5.72 | 1,960,000 |
| 2023-10-18 | $5.87 | $5.87 | $5.72 | $5.74 | $5.74 | 1,956,900 |
| 2023-10-17 | $5.86 | $5.95 | $5.80 | $5.87 | $5.87 | 2,275,000 |
| 2023-10-16 | $5.91 | $5.92 | $5.80 | $5.83 | $5.83 | 2,815,400 |
| 2023-10-13 | $6.00 | $6.00 | $5.88 | $5.92 | $5.92 | 2,789,600 |
| 2023-10-12 | $5.96 | $6.04 | $5.91 | $6.02 | $6.02 | 2,978,900 |
| 2023-10-11 | $6.08 | $6.09 | $5.92 | $5.95 | $5.95 | 3,714,200 |
| 2023-10-10 | $6.08 | $6.14 | $6.03 | $6.05 | $6.05 | 2,675,140 |
| 2023-10-09 | $6.06 | $6.11 | $5.96 | $6.06 | $6.06 | 3,587,540 |
| 2023-09-28 | $6.04 | $6.10 | $5.97 | $6.08 | $6.08 | 4,737,090 |
| 2023-09-27 | $5.83 | $6.11 | $5.83 | $6.08 | $6.08 | 6,008,700 |
| 2023-09-26 | $5.81 | $5.94 | $5.78 | $5.89 | $5.89 | 2,349,410 |
| 2023-09-25 | $5.85 | $5.96 | $5.82 | $5.83 | $5.83 | 2,190,200 |
| 2023-09-22 | $5.70 | $5.88 | $5.68 | $5.87 | $5.87 | 2,709,210 |
| 2023-09-21 | $5.73 | $5.78 | $5.68 | $5.70 | $5.70 | 1,951,700 |
| 2023-09-20 | $5.83 | $5.89 | $5.73 | $5.75 | $5.75 | 2,399,200 |
| 2023-09-19 | $5.94 | $5.99 | $5.82 | $5.85 | $5.85 | 2,951,700 |
| 2023-09-18 | $5.80 | $5.98 | $5.74 | $5.97 | $5.97 | 4,251,100 |
| 2023-09-15 | $5.82 | $5.84 | $5.75 | $5.80 | $5.80 | 2,004,000 |
| 2023-09-14 | $5.89 | $5.91 | $5.77 | $5.78 | $5.78 | 2,997,000 |
| 2023-09-13 | $5.99 | $5.99 | $5.85 | $5.89 | $5.89 | 3,058,300 |
| 2023-09-12 | $6.00 | $6.01 | $5.92 | $5.96 | $5.96 | 2,844,450 |
| 2023-09-11 | $6.01 | $6.03 | $5.93 | $6.01 | $6.01 | 3,314,630 |
| 2023-09-08 | $6.04 | $6.09 | $5.96 | $5.97 | $5.97 | 3,261,400 |
| 2023-09-07 | $6.19 | $6.20 | $6.04 | $6.06 | $6.06 | 3,794,100 |
| 2023-09-06 | $6.21 | $6.21 | $6.15 | $6.18 | $6.18 | 3,059,700 |
| 2023-09-05 | $6.20 | $6.24 | $6.13 | $6.22 | $6.22 | 3,964,800 |
| 2023-09-04 | $6.15 | $6.20 | $6.11 | $6.20 | $6.20 | 4,528,600 |
| 2023-09-01 | $6.05 | $6.16 | $6.05 | $6.12 | $6.12 | 3,145,460 |
| 2023-08-31 | $6.12 | $6.18 | $6.01 | $6.05 | $6.05 | 2,810,800 |
| 2023-08-30 | $6.03 | $6.20 | $6.03 | $6.10 | $6.10 | 3,942,700 |
| 2023-08-29 | $5.85 | $6.09 | $5.81 | $6.09 | $6.09 | 5,710,000 |
| 2023-08-28 | $6.18 | $6.25 | $5.89 | $5.91 | $5.91 | 4,922,900 |
| 2023-08-25 | $6.00 | $6.04 | $5.82 | $5.85 | $5.85 | 4,381,700 |
| 2023-08-24 | $5.99 | $6.08 | $5.90 | $6.01 | $6.01 | 3,217,400 |
| 2023-08-23 | $6.07 | $6.13 | $5.93 | $5.95 | $5.95 | 3,945,600 |
| 2023-08-22 | $6.19 | $6.20 | $5.99 | $6.10 | $6.10 | 5,744,300 |
| 2023-08-21 | $6.25 | $6.30 | $6.15 | $6.15 | $6.15 | 3,425,400 |
| 2023-08-18 | $6.38 | $6.38 | $6.23 | $6.25 | $6.25 | 3,976,500 |
| 2023-08-17 | $6.22 | $6.37 | $6.19 | $6.36 | $6.36 | 4,405,200 |
| 2023-08-16 | $6.26 | $6.32 | $6.15 | $6.26 | $6.26 | 3,850,000 |
| 2023-08-15 | $6.29 | $6.39 | $6.21 | $6.28 | $6.28 | 4,129,350 |
| 2023-08-14 | $6.15 | $6.28 | $6.11 | $6.27 | $6.27 | 3,584,000 |
| 2023-08-11 | $6.25 | $6.34 | $6.19 | $6.20 | $6.20 | 4,207,210 |
| 2023-08-10 | $6.21 | $6.30 | $6.21 | $6.27 | $6.27 | 2,968,950 |
| 2023-08-09 | $6.38 | $6.41 | $6.22 | $6.23 | $6.23 | 4,969,800 |
| 2023-08-08 | $6.32 | $6.44 | $6.30 | $6.38 | $6.38 | 4,602,810 |
| 2023-08-07 | $6.48 | $6.54 | $6.32 | $6.35 | $6.35 | 7,718,900 |
| 2023-08-04 | $6.40 | $6.59 | $6.32 | $6.48 | $6.48 | 9,363,430 |
| 2023-08-03 | $6.39 | $6.45 | $6.35 | $6.38 | $6.38 | 4,677,500 |
| 2023-08-02 | $6.31 | $6.46 | $6.27 | $6.43 | $6.43 | 7,683,300 |
| 2023-08-01 | $6.39 | $6.41 | $6.23 | $6.34 | $6.34 | 9,971,290 |
| 2023-07-31 | $6.44 | $6.45 | $6.33 | $6.41 | $6.41 | 9,034,800 |
| 2023-07-28 | $6.41 | $6.49 | $6.31 | $6.43 | $6.43 | 11,318,350 |
| 2023-07-27 | $6.86 | $6.88 | $6.45 | $6.46 | $6.46 | 22,979,200 |
| 2023-07-26 | $7.18 | $7.18 | $6.82 | $6.87 | $6.87 | 26,714,500 |
| 2023-07-25 | $7.24 | $7.30 | $7.08 | $7.18 | $7.18 | 30,112,130 |
| 2023-07-24 | $6.89 | $7.53 | $6.65 | $7.35 | $7.35 | 42,340,290 |
| 2023-07-21 | $7.03 | $7.21 | $6.87 | $6.97 | $6.97 | 32,411,630 |
| 2023-07-20 | $6.66 | $7.10 | $6.64 | $7.10 | $7.10 | 35,315,330 |
| 2023-07-19 | $6.64 | $6.69 | $6.57 | $6.63 | $6.63 | 3,871,800 |
| 2023-07-18 | $6.71 | $6.71 | $6.57 | $6.62 | $6.62 | 4,378,400 |
| 2023-07-17 | $6.79 | $6.81 | $6.62 | $6.70 | $6.70 | 5,633,600 |
| 2023-07-14 | $6.75 | $6.81 | $6.66 | $6.80 | $6.80 | 6,317,650 |
| 2023-07-13 | $6.62 | $6.79 | $6.54 | $6.77 | $6.77 | 6,514,070 |
| 2023-07-12 | $6.62 | $6.83 | $6.55 | $6.62 | $6.62 | 6,834,700 |
| 2023-07-11 | $6.54 | $6.68 | $6.49 | $6.63 | $6.63 | 4,745,600 |
| 2023-07-10 | $6.70 | $6.73 | $6.52 | $6.54 | $6.54 | 5,582,150 |
| 2023-07-07 | $6.65 | $6.79 | $6.59 | $6.69 | $6.69 | 8,572,900 |
| 2023-07-06 | $6.62 | $6.80 | $6.58 | $6.65 | $6.65 | 6,436,900 |
| 2023-07-05 | $6.74 | $6.76 | $6.59 | $6.61 | $6.61 | 6,327,400 |
| 2023-07-04 | $6.99 | $6.99 | $6.68 | $6.69 | $6.69 | 13,292,200 |
| 2023-07-03 | $6.72 | $6.90 | $6.63 | $6.89 | $6.89 | 12,609,200 |
| 2023-06-30 | $6.80 | $6.81 | $6.62 | $6.67 | $6.67 | 9,273,150 |
| 2023-06-29 | $6.70 | $6.83 | $6.65 | $6.75 | $6.75 | 9,330,950 |
| 2023-06-28 | $6.62 | $6.75 | $6.55 | $6.73 | $6.73 | 12,869,200 |
| 2023-06-27 | $6.34 | $6.66 | $6.34 | $6.66 | $6.66 | 12,290,600 |
| 2023-06-26 | $6.43 | $6.54 | $6.25 | $6.32 | $6.32 | 8,726,300 |
| 2023-06-21 | $6.34 | $6.78 | $6.32 | $6.50 | $6.50 | 13,611,900 |
| 2023-06-20 | $6.46 | $6.47 | $6.28 | $6.33 | $6.33 | 4,391,500 |
| 2023-06-19 | $6.44 | $6.55 | $6.38 | $6.41 | $6.41 | 5,185,000 |
| 2023-06-16 | $6.53 | $6.56 | $6.40 | $6.44 | $6.44 | 5,830,200 |
| 2023-06-15 | $6.40 | $6.56 | $6.36 | $6.53 | $6.53 | 9,200,500 |
| 2023-06-14 | $6.30 | $6.42 | $6.20 | $6.34 | $6.34 | 7,686,200 |
| 2023-06-13 | $6.22 | $6.34 | $6.11 | $6.30 | $6.30 | 10,649,030 |
| 2023-06-12 | $5.86 | $6.19 | $5.84 | $6.17 | $6.17 | 13,252,800 |
| 2023-06-09 | $6.60 | $6.61 | $5.91 | $5.96 | $5.96 | 25,651,100 |
| 2023-06-08 | $6.60 | $6.80 | $6.53 | $6.65 | $6.65 | 12,179,200 |
| 2023-06-07 | $6.45 | $6.70 | $6.41 | $6.64 | $6.64 | 11,382,400 |
| 2023-06-06 | $6.69 | $6.69 | $6.46 | $6.49 | $6.49 | 10,109,470 |
| 2023-06-05 | $6.64 | $6.71 | $6.53 | $6.69 | $6.69 | 11,986,600 |
| 2023-06-02 | $6.43 | $6.74 | $6.42 | $6.66 | $6.66 | 16,675,200 |
| 2023-06-01 | $6.48 | $6.59 | $6.42 | $6.47 | $6.47 | 10,192,700 |
| 2023-05-31 | $6.46 | $6.69 | $6.43 | $6.53 | $6.53 | 11,522,900 |
| 2023-05-30 | $6.53 | $6.55 | $6.40 | $6.54 | $6.54 | 10,437,150 |
| 2023-05-29 | $6.61 | $6.66 | $6.44 | $6.49 | $6.49 | 12,411,200 |
| 2023-05-26 | $6.71 | $6.73 | $6.48 | $6.67 | $6.67 | 14,054,100 |
| 2023-05-25 | $6.80 | $6.83 | $6.59 | $6.70 | $6.70 | 22,547,190 |
| 2023-05-24 | $6.64 | $7.03 | $6.57 | $6.98 | $6.98 | 40,226,500 |
| 2023-05-23 | $6.18 | $7.18 | $6.10 | $6.81 | $6.81 | 36,149,060 |
| 2023-05-22 | $6.31 | $6.32 | $6.14 | $6.18 | $6.18 | 4,712,700 |
| 2023-05-19 | $6.41 | $6.45 | $6.23 | $6.31 | $6.31 | 5,876,800 |
| 2023-05-18 | $6.34 | $6.45 | $6.25 | $6.43 | $6.43 | 10,187,720 |
| 2023-05-17 | $5.96 | $6.45 | $5.93 | $6.34 | $6.34 | 13,273,400 |
| 2023-05-16 | $6.18 | $6.18 | $5.95 | $5.98 | $5.98 | 6,045,500 |
| 2023-05-15 | $6.10 | $6.23 | $6.08 | $6.16 | $6.16 | 6,060,300 |
| 2023-05-12 | $6.28 | $6.58 | $6.19 | $6.20 | $6.20 | 9,089,600 |
| 2023-05-11 | $6.06 | $6.31 | $6.06 | $6.28 | $6.28 | 5,713,500 |
| 2023-05-10 | $6.17 | $6.24 | $6.04 | $6.09 | $6.09 | 5,994,100 |
| 2023-05-09 | $6.08 | $6.33 | $5.99 | $6.23 | $6.23 | 11,548,000 |
| 2023-05-08 | $6.15 | $6.20 | $6.01 | $6.08 | $6.08 | 4,905,400 |
| 2023-05-05 | $6.18 | $6.20 | $6.06 | $6.15 | $6.15 | 4,837,900 |
| 2023-05-04 | $5.86 | $6.17 | $5.86 | $6.14 | $6.14 | 7,902,200 |
| 2023-05-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-05-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-04-28 | $5.66 | $5.93 | $5.63 | $5.92 | $5.92 | 6,518,800 |
| 2023-04-27 | $5.85 | $5.85 | $5.66 | $5.68 | $5.68 | 6,345,300 |
| 2023-04-26 | $5.75 | $5.97 | $5.69 | $5.89 | $5.89 | 8,107,650 |
| 2023-04-25 | $5.70 | $5.89 | $5.56 | $5.79 | $5.79 | 8,156,200 |
| 2023-04-24 | $5.71 | $5.77 | $5.60 | $5.74 | $5.74 | 9,489,250 |
| 2023-04-21 | $5.74 | $5.79 | $5.48 | $5.51 | $5.51 | 6,593,330 |
| 2023-04-20 | $5.98 | $5.99 | $5.70 | $5.79 | $5.79 | 8,004,520 |
| 2023-04-19 | $6.05 | $6.08 | $5.92 | $5.95 | $5.95 | 7,034,600 |
| 2023-04-18 | $6.30 | $6.32 | $6.08 | $6.10 | $6.10 | 7,306,800 |
| 2023-04-17 | $6.56 | $6.59 | $6.33 | $6.33 | $6.33 | 5,726,000 |
| 2023-04-14 | $6.61 | $6.68 | $6.44 | $6.53 | $6.53 | 7,381,450 |
| 2023-04-13 | $6.43 | $6.75 | $6.42 | $6.64 | $6.64 | 13,324,830 |
| 2023-04-12 | $6.35 | $6.46 | $6.30 | $6.43 | $6.43 | 5,222,800 |
| 2023-04-11 | $6.26 | $6.34 | $6.19 | $6.33 | $6.33 | 4,147,000 |
| 2023-04-10 | $6.47 | $6.48 | $6.22 | $6.27 | $6.27 | 6,438,700 |
| 2023-04-07 | $6.40 | $6.51 | $6.36 | $6.49 | $6.49 | 5,508,500 |
| 2023-04-06 | $6.41 | $6.42 | $6.30 | $6.36 | $6.36 | 5,646,700 |
| 2023-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2023-04-04 | $6.59 | $6.59 | $6.40 | $6.42 | $6.42 | 6,755,650 |
| 2023-04-03 | $6.59 | $6.62 | $6.47 | $6.61 | $6.61 | 5,678,450 |
| 2023-03-31 | $6.48 | $6.60 | $6.43 | $6.57 | $6.57 | 5,214,590 |
| 2023-03-30 | $6.56 | $6.60 | $6.45 | $6.51 | $6.51 | 5,210,900 |
| 2023-03-29 | $6.64 | $6.69 | $6.55 | $6.58 | $6.58 | 5,827,000 |
| 2023-03-28 | $6.82 | $6.87 | $6.63 | $6.63 | $6.63 | 7,943,790 |
| 2023-03-27 | $6.82 | $7.05 | $6.71 | $6.88 | $6.88 | 11,626,490 |
| 2023-03-24 | $6.78 | $6.87 | $6.70 | $6.79 | $6.79 | 11,132,150 |
| 2023-03-23 | $6.92 | $6.98 | $6.76 | $6.80 | $6.80 | 15,607,140 |
| 2023-03-22 | $6.91 | $7.22 | $6.89 | $6.91 | $6.91 | 30,859,270 |
| 2023-03-21 | $6.59 | $7.20 | $6.54 | $7.01 | $7.01 | 34,733,500 |
| 2023-03-20 | $6.54 | $6.69 | $6.44 | $6.60 | $6.60 | 14,859,690 |
| 2023-03-17 | $6.37 | $6.78 | $6.37 | $6.61 | $6.61 | 16,969,450 |
| 2023-03-16 | $6.38 | $6.45 | $6.31 | $6.32 | $6.32 | 4,764,600 |
| 2023-03-15 | $6.37 | $6.53 | $6.36 | $6.47 | $6.47 | 5,280,300 |
| 2023-03-14 | $6.50 | $6.52 | $6.35 | $6.37 | $6.37 | 6,714,700 |
| 2023-03-13 | $6.47 | $6.56 | $6.42 | $6.53 | $6.53 | 4,795,500 |
| 2023-03-10 | $6.47 | $6.58 | $6.40 | $6.50 | $6.50 | 5,059,600 |
| 2023-03-09 | $6.48 | $6.54 | $6.37 | $6.53 | $6.53 | 7,295,300 |
| 2023-03-08 | $6.21 | $6.44 | $6.20 | $6.44 | $6.44 | 8,226,860 |
| 2023-03-07 | $6.27 | $6.39 | $6.23 | $6.23 | $6.23 | 4,675,100 |
| 2023-03-06 | $6.29 | $6.37 | $6.26 | $6.28 | $6.28 | 3,154,600 |
| 2023-03-03 | $6.27 | $6.38 | $6.24 | $6.32 | $6.32 | 3,647,300 |
| 2023-03-02 | $6.24 | $6.39 | $6.21 | $6.27 | $6.27 | 4,336,900 |
| 2023-03-01 | $6.17 | $6.26 | $6.14 | $6.24 | $6.24 | 2,830,400 |
| 2023-02-28 | $6.11 | $6.18 | $6.07 | $6.17 | $6.17 | 2,960,430 |
| 2023-02-27 | $6.17 | $6.25 | $6.08 | $6.08 | $6.08 | 3,233,400 |
| 2023-02-24 | $6.25 | $6.29 | $6.19 | $6.19 | $6.19 | 2,183,600 |
| 2023-02-23 | $6.32 | $6.32 | $6.20 | $6.25 | $6.25 | 2,851,500 |
| 2023-02-22 | $6.28 | $6.34 | $6.15 | $6.32 | $6.32 | 4,553,400 |
| 2023-02-21 | $6.34 | $6.37 | $6.24 | $6.32 | $6.32 | 3,068,600 |
| 2023-02-20 | $6.33 | $6.34 | $6.20 | $6.33 | $6.33 | 3,388,800 |
| 2023-02-17 | $6.31 | $6.43 | $6.26 | $6.28 | $6.28 | 3,980,380 |
| 2023-02-16 | $6.53 | $6.61 | $6.27 | $6.31 | $6.31 | 6,836,100 |
| 2023-02-15 | $6.49 | $6.52 | $6.41 | $6.50 | $6.50 | 3,179,700 |
| 2023-02-14 | $6.50 | $6.52 | $6.41 | $6.48 | $6.48 | 3,909,800 |
| 2023-02-13 | $6.54 | $6.56 | $6.42 | $6.48 | $6.48 | 3,859,000 |
| 2023-02-10 | $6.52 | $6.55 | $6.43 | $6.54 | $6.54 | 3,570,000 |
| 2023-02-09 | $6.45 | $6.55 | $6.35 | $6.50 | $6.50 | 7,396,200 |
| 2023-02-08 | $6.53 | $6.53 | $6.43 | $6.45 | $6.45 | 4,510,840 |
| 2023-02-07 | $6.49 | $6.58 | $6.46 | $6.53 | $6.53 | 4,716,300 |
| 2023-02-06 | $6.58 | $6.67 | $6.47 | $6.52 | $6.52 | 9,147,700 |
| 2023-02-03 | $6.54 | $6.80 | $6.53 | $6.62 | $6.62 | 14,303,500 |
| 2023-02-02 | $6.25 | $6.72 | $6.20 | $6.54 | $6.54 | 18,958,260 |
| 2023-02-01 | $6.18 | $6.25 | $6.14 | $6.23 | $6.23 | 5,379,930 |
| 2023-01-31 | $6.17 | $6.18 | $6.10 | $6.18 | $6.18 | 2,821,150 |
| 2023-01-30 | $6.01 | $6.17 | $5.99 | $6.15 | $6.15 | 6,798,900 |
| 2023-01-20 | $6.00 | $6.00 | $5.91 | $5.96 | $5.96 | 2,695,800 |
| 2023-01-19 | $5.93 | $5.99 | $5.88 | $5.98 | $5.98 | 2,191,400 |
| 2023-01-18 | $5.86 | $5.96 | $5.86 | $5.93 | $5.93 | 2,177,400 |
| 2023-01-17 | $6.04 | $6.04 | $5.87 | $5.89 | $5.89 | 4,505,600 |
| 2023-01-16 | $6.02 | $6.05 | $6.00 | $6.03 | $6.03 | 2,983,500 |
| 2023-01-13 | $5.98 | $6.03 | $5.98 | $6.02 | $6.02 | 2,145,580 |
| 2023-01-12 | $6.08 | $6.09 | $5.99 | $6.02 | $6.02 | 2,964,230 |
| 2023-01-11 | $6.07 | $6.18 | $6.00 | $6.03 | $6.03 | 4,633,500 |
| 2023-01-10 | $6.11 | $6.11 | $5.98 | $6.02 | $6.02 | 3,567,500 |
| 2023-01-09 | $6.03 | $6.10 | $6.02 | $6.07 | $6.07 | 2,998,630 |
| 2023-01-06 | $6.10 | $6.16 | $6.03 | $6.05 | $6.05 | 6,372,700 |
| 2023-01-05 | $6.10 | $6.34 | $6.02 | $6.14 | $6.14 | 9,094,100 |
| 2023-01-04 | $6.07 | $6.20 | $6.03 | $6.11 | $6.11 | 7,121,000 |
| 2023-01-03 | $5.99 | $6.17 | $5.99 | $6.09 | $6.09 | 5,705,650 |
| 2023-01-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-12-30 | $5.88 | $6.19 | $5.88 | $6.04 | $6.04 | 6,754,200 |
| 2022-12-29 | $5.87 | $5.95 | $5.81 | $5.91 | $5.91 | 4,134,040 |
| 2022-12-28 | $6.16 | $6.16 | $5.83 | $5.89 | $5.89 | 6,850,730 |
| 2022-12-27 | $6.21 | $6.27 | $6.05 | $6.08 | $6.08 | 4,667,900 |
| 2022-12-26 | $6.09 | $6.26 | $6.08 | $6.21 | $6.21 | 4,128,700 |
| 2022-12-23 | $6.06 | $6.16 | $5.91 | $6.12 | $6.12 | 4,730,000 |
| 2022-12-22 | $6.19 | $6.27 | $6.01 | $6.07 | $6.07 | 5,113,600 |
| 2022-12-21 | $6.23 | $6.25 | $6.08 | $6.16 | $6.16 | 5,546,100 |
| 2022-12-20 | $6.26 | $6.39 | $6.15 | $6.20 | $6.20 | 5,446,900 |
| 2022-12-19 | $6.49 | $6.55 | $6.26 | $6.31 | $6.31 | 7,320,100 |
| 2022-12-16 | $6.38 | $6.45 | $6.25 | $6.44 | $6.44 | 6,306,830 |
| 2022-12-15 | $6.58 | $6.58 | $6.37 | $6.38 | $6.38 | 6,916,900 |
| 2022-12-14 | $6.42 | $6.61 | $6.36 | $6.52 | $6.52 | 12,103,710 |
| 2022-12-13 | $6.20 | $6.44 | $6.19 | $6.43 | $6.43 | 11,143,030 |
| 2022-12-12 | $6.39 | $6.43 | $6.21 | $6.24 | $6.24 | 12,203,500 |
| 2022-12-09 | $6.50 | $6.56 | $6.28 | $6.44 | $6.44 | 20,560,800 |
| 2022-12-08 | $6.25 | $6.86 | $6.22 | $6.59 | $6.59 | 28,524,880 |
| 2022-12-07 | $6.13 | $6.30 | $6.08 | $6.25 | $6.25 | 7,723,570 |
| 2022-12-06 | $6.24 | $6.25 | $6.08 | $6.11 | $6.11 | 3,922,800 |
| 2022-12-05 | $6.17 | $6.28 | $6.15 | $6.22 | $6.22 | 5,941,800 |
| 2022-12-01 | $6.00 | $6.10 | $5.99 | $6.01 | $6.01 | 3,561,800 |
| 2022-11-30 | $6.03 | $6.08 | $5.96 | $5.99 | $5.99 | 3,966,500 |
| 2022-11-29 | $5.99 | $6.05 | $5.95 | $6.02 | $6.02 | 4,724,100 |
| 2022-11-28 | $5.79 | $6.03 | $5.71 | $6.02 | $6.02 | 7,293,130 |
| 2022-11-25 | $5.98 | $6.12 | $5.90 | $5.93 | $5.93 | 7,482,000 |
| 2022-11-24 | $5.90 | $6.03 | $5.84 | $5.92 | $5.92 | 4,779,200 |
| 2022-11-23 | $6.01 | $6.02 | $5.79 | $5.87 | $5.87 | 6,001,970 |
| 2022-11-22 | $6.15 | $6.17 | $5.97 | $6.01 | $6.01 | 4,805,580 |
| 2022-11-21 | $6.27 | $6.29 | $6.06 | $6.13 | $6.13 | 6,176,230 |
| 2022-11-18 | $6.33 | $6.45 | $6.22 | $6.25 | $6.25 | 9,082,500 |
| 2022-11-17 | $6.19 | $6.35 | $6.15 | $6.33 | $6.33 | 9,642,830 |
| 2022-11-16 | $6.05 | $6.25 | $6.00 | $6.23 | $6.23 | 9,381,900 |
| 2022-11-15 | $5.89 | $6.05 | $5.88 | $6.05 | $6.05 | 5,001,350 |
| 2022-11-14 | $5.94 | $6.01 | $5.89 | $5.92 | $5.92 | 4,711,630 |
| 2022-11-11 | $6.08 | $6.11 | $5.97 | $5.98 | $5.98 | 6,806,930 |
| 2022-11-10 | $6.00 | $6.02 | $5.91 | $5.98 | $5.98 | 4,716,190 |
| 2022-11-09 | $5.97 | $6.02 | $5.95 | $6.00 | $6.00 | 4,336,050 |
| 2022-11-08 | $6.00 | $6.01 | $5.90 | $5.98 | $5.98 | 4,056,950 |
| 2022-11-07 | $5.88 | $6.00 | $5.87 | $6.00 | $6.00 | 6,400,150 |
| 2022-11-04 | $5.76 | $5.92 | $5.72 | $5.90 | $5.90 | 7,123,550 |
| 2022-11-03 | $5.83 | $5.87 | $5.75 | $5.79 | $5.79 | 4,038,450 |
| 2022-11-02 | $5.87 | $5.92 | $5.81 | $5.86 | $5.86 | 5,715,800 |
| 2022-11-01 | $5.84 | $5.88 | $5.72 | $5.87 | $5.87 | 4,951,460 |
| 2022-10-31 | $5.62 | $5.85 | $5.60 | $5.79 | $5.79 | 6,224,890 |
| 2022-10-28 | $5.99 | $6.03 | $5.61 | $5.63 | $5.63 | 8,835,180 |
| 2022-10-27 | $5.90 | $6.07 | $5.88 | $5.99 | $5.99 | 9,555,250 |
| 2022-10-26 | $5.78 | $6.02 | $5.74 | $6.02 | $6.02 | 9,514,300 |
| 2022-10-25 | $5.65 | $5.95 | $5.60 | $5.80 | $5.80 | 10,667,200 |
| 2022-10-24 | $5.84 | $6.03 | $5.62 | $5.65 | $5.65 | 11,001,620 |
| 2022-10-21 | $6.01 | $6.13 | $5.89 | $5.92 | $5.92 | 12,537,500 |
| 2022-10-20 | $6.03 | $6.57 | $6.02 | $6.16 | $6.16 | 20,518,220 |
| 2022-10-19 | $5.89 | $6.18 | $5.87 | $6.10 | $6.10 | 16,376,130 |
| 2022-10-18 | $6.00 | $6.04 | $5.91 | $5.92 | $5.92 | 7,544,000 |
| 2022-10-17 | $5.93 | $6.03 | $5.87 | $5.97 | $5.97 | 9,974,550 |
| 2022-10-14 | $5.79 | $6.05 | $5.78 | $5.96 | $5.96 | 15,324,860 |
| 2022-10-13 | $5.63 | $5.95 | $5.57 | $5.86 | $5.86 | 11,082,900 |
| 2022-10-12 | $5.59 | $5.72 | $5.50 | $5.71 | $5.71 | 12,030,890 |
| 2022-10-11 | $5.40 | $6.00 | $5.33 | $5.73 | $5.73 | 14,449,490 |
| 2022-10-10 | $5.65 | $5.69 | $5.27 | $5.32 | $5.32 | 10,025,730 |
| 2022-09-30 | $5.98 | $6.02 | $5.61 | $5.65 | $5.65 | 10,299,720 |
| 2022-09-29 | $6.14 | $6.21 | $5.97 | $6.03 | $6.03 | 14,326,210 |
| 2022-09-28 | $5.93 | $6.49 | $5.91 | $6.24 | $6.24 | 23,249,620 |
| 2022-09-27 | $5.63 | $6.02 | $5.61 | $5.98 | $5.98 | 12,437,690 |
| 2022-09-26 | $5.62 | $5.92 | $5.61 | $5.75 | $5.75 | 10,322,950 |
| 2022-09-23 | $5.93 | $5.97 | $5.59 | $5.61 | $5.61 | 11,204,630 |
| 2022-09-22 | $5.70 | $6.37 | $5.58 | $6.03 | $6.03 | 12,958,140 |
| 2022-09-21 | $5.60 | $5.82 | $5.45 | $5.76 | $5.76 | 4,663,400 |
| 2022-09-20 | $5.50 | $5.67 | $5.50 | $5.55 | $5.55 | 1,958,370 |
| 2022-09-19 | $5.63 | $5.74 | $5.43 | $5.51 | $5.51 | 3,505,800 |
| 2022-09-16 | $5.88 | $5.90 | $5.67 | $5.67 | $5.67 | 2,451,900 |
| 2022-09-15 | $6.04 | $6.06 | $5.81 | $5.86 | $5.86 | 4,189,200 |
| 2022-09-14 | $5.99 | $6.02 | $5.95 | $6.01 | $6.01 | 2,267,200 |
| 2022-09-13 | $5.95 | $6.08 | $5.95 | $6.03 | $6.03 | 3,722,100 |
| 2022-09-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-09-09 | $5.91 | $5.96 | $5.89 | $5.95 | $5.95 | 2,161,200 |
| 2022-09-08 | $6.00 | $6.04 | $5.92 | $5.93 | $5.93 | 1,642,400 |
| 2022-09-07 | $5.99 | $6.02 | $5.95 | $5.99 | $5.99 | 1,940,300 |
| 2022-09-06 | $6.02 | $6.04 | $5.93 | $6.02 | $6.02 | 1,921,200 |
| 2022-09-05 | $5.99 | $6.09 | $5.94 | $6.01 | $6.01 | 2,770,930 |
| 2022-09-02 | $5.92 | $6.02 | $5.87 | $5.99 | $5.99 | 2,953,500 |
| 2022-09-01 | $5.97 | $6.02 | $5.87 | $5.89 | $5.89 | 2,974,600 |
| 2022-08-31 | $6.02 | $6.03 | $5.90 | $5.94 | $5.94 | 3,969,800 |
| 2022-08-30 | $5.96 | $6.06 | $5.91 | $6.02 | $6.02 | 4,622,700 |
| 2022-08-29 | $5.79 | $5.95 | $5.66 | $5.92 | $5.92 | 3,311,110 |
| 2022-08-26 | $5.91 | $5.95 | $5.79 | $5.80 | $5.80 | 3,021,980 |
| 2022-08-25 | $5.91 | $5.99 | $5.81 | $5.94 | $5.94 | 3,910,240 |
| 2022-08-24 | $6.07 | $6.09 | $5.87 | $5.88 | $5.88 | 3,610,750 |
| 2022-08-23 | $6.13 | $6.15 | $6.02 | $6.07 | $6.07 | 2,356,700 |
| 2022-08-22 | $6.10 | $6.14 | $6.06 | $6.11 | $6.11 | 2,319,310 |
| 2022-08-19 | $6.16 | $6.26 | $6.08 | $6.10 | $6.10 | 3,263,500 |
| 2022-08-18 | $6.25 | $6.26 | $6.11 | $6.14 | $6.14 | 2,397,810 |
| 2022-08-17 | $6.22 | $6.29 | $6.19 | $6.23 | $6.23 | 1,986,000 |
| 2022-08-16 | $6.22 | $6.27 | $6.16 | $6.24 | $6.24 | 2,374,790 |
| 2022-08-15 | $6.18 | $6.29 | $6.12 | $6.22 | $6.22 | 2,808,900 |
| 2022-08-12 | $6.20 | $6.31 | $6.18 | $6.20 | $6.20 | 2,577,640 |
| 2022-08-11 | $6.07 | $6.21 | $6.07 | $6.21 | $6.21 | 3,131,890 |
| 2022-08-10 | $6.04 | $6.10 | $6.02 | $6.07 | $6.07 | 2,272,540 |
| 2022-08-09 | $6.13 | $6.16 | $6.02 | $6.09 | $6.09 | 2,827,890 |
| 2022-08-08 | $6.12 | $6.17 | $6.04 | $6.13 | $6.13 | 2,421,200 |
| 2022-08-05 | $6.08 | $6.13 | $6.04 | $6.12 | $6.12 | 2,729,230 |
| 2022-08-04 | $5.92 | $6.06 | $5.90 | $6.05 | $6.05 | 2,942,310 |
| 2022-08-03 | $5.92 | $6.09 | $5.90 | $5.93 | $5.93 | 3,267,410 |
| 2022-08-02 | $6.26 | $6.26 | $5.85 | $5.94 | $5.94 | 5,935,100 |
| 2022-08-01 | $6.25 | $6.30 | $6.19 | $6.28 | $6.28 | 2,413,350 |
| 2022-07-29 | $6.39 | $6.47 | $6.23 | $6.25 | $6.25 | 3,450,700 |
| 2022-07-28 | $6.42 | $6.53 | $6.39 | $6.42 | $6.42 | 3,741,110 |
| 2022-07-27 | $6.33 | $6.42 | $6.33 | $6.38 | $6.38 | 3,055,700 |
| 2022-07-26 | $6.33 | $6.41 | $6.23 | $6.37 | $6.37 | 3,229,750 |
| 2022-07-25 | $6.46 | $6.55 | $6.31 | $6.32 | $6.32 | 3,948,600 |
| 2022-07-22 | $6.56 | $6.71 | $6.37 | $6.48 | $6.48 | 5,903,900 |
| 2022-07-21 | $6.63 | $6.75 | $6.58 | $6.59 | $6.59 | 6,066,500 |
| 2022-07-20 | $6.64 | $6.72 | $6.60 | $6.62 | $6.62 | 3,992,570 |
| 2022-07-19 | $6.70 | $6.70 | $6.52 | $6.63 | $6.63 | 5,376,200 |
| 2022-07-18 | $6.55 | $6.67 | $6.37 | $6.61 | $6.61 | 6,951,530 |
| 2022-07-15 | $6.76 | $6.79 | $6.36 | $6.36 | $6.36 | 7,571,300 |
| 2022-07-14 | $6.85 | $6.85 | $6.68 | $6.70 | $6.70 | 5,945,230 |
| 2022-07-13 | $6.58 | $6.81 | $6.54 | $6.75 | $6.75 | 5,958,200 |
| 2022-07-12 | $6.90 | $6.95 | $6.50 | $6.58 | $6.58 | 8,990,100 |
| 2022-07-11 | $7.04 | $7.08 | $6.86 | $6.91 | $6.91 | 5,292,800 |
| 2022-07-08 | $7.05 | $7.19 | $7.01 | $7.07 | $7.07 | 6,137,800 |
| 2022-07-07 | $7.07 | $7.22 | $7.01 | $7.05 | $7.05 | 10,482,620 |
| 2022-07-06 | $6.91 | $7.20 | $6.79 | $7.17 | $7.17 | 12,654,220 |
| 2022-07-05 | $6.91 | $7.39 | $6.82 | $6.97 | $6.97 | 14,755,130 |
| 2022-07-04 | $6.80 | $6.93 | $6.78 | $6.86 | $6.86 | 6,817,300 |
| 2022-07-01 | $6.80 | $7.05 | $6.70 | $6.81 | $6.81 | 12,423,100 |
| 2022-06-30 | $6.75 | $7.20 | $6.60 | $6.94 | $6.94 | 18,115,700 |
| 2022-06-29 | $6.63 | $6.77 | $6.57 | $6.70 | $6.70 | 9,512,600 |
| 2022-06-28 | $6.57 | $6.64 | $6.44 | $6.59 | $6.59 | 6,497,190 |
| 2022-06-27 | $6.41 | $6.58 | $6.37 | $6.52 | $6.52 | 7,343,900 |
| 2022-06-24 | $6.39 | $6.40 | $6.31 | $6.39 | $6.39 | 5,206,300 |
| 2022-06-23 | $6.37 | $6.45 | $6.27 | $6.33 | $6.33 | 5,747,680 |
| 2022-06-22 | $6.42 | $6.58 | $6.33 | $6.34 | $6.34 | 8,358,450 |
| 2022-06-21 | $6.21 | $6.49 | $6.20 | $6.41 | $6.41 | 10,297,510 |
| 2022-06-20 | $6.22 | $6.33 | $6.21 | $6.27 | $6.27 | 6,673,990 |
| 2022-06-17 | $6.24 | $6.45 | $6.09 | $6.18 | $6.18 | 8,695,050 |
| 2022-06-16 | $5.95 | $6.28 | $5.95 | $6.24 | $6.24 | 12,291,750 |
| 2022-06-15 | $5.99 | $6.15 | $5.94 | $5.96 | $5.96 | 7,555,400 |
| 2022-06-14 | $5.90 | $5.94 | $5.76 | $5.94 | $5.94 | 5,242,400 |
| 2022-06-13 | $5.83 | $5.95 | $5.80 | $5.90 | $5.90 | 3,821,210 |
| 2022-06-10 | $5.82 | $5.90 | $5.76 | $5.88 | $5.88 | 3,781,000 |
| 2022-06-09 | $6.04 | $6.06 | $5.83 | $5.87 | $5.87 | 8,717,900 |
| 2022-06-08 | $5.97 | $6.15 | $5.92 | $6.09 | $6.09 | 7,710,400 |
| 2022-06-07 | $6.07 | $6.11 | $5.89 | $5.97 | $5.97 | 6,943,500 |
| 2022-06-06 | $6.01 | $6.12 | $6.00 | $6.08 | $6.08 | 5,506,900 |
| 2022-06-02 | $5.99 | $6.09 | $5.91 | $6.01 | $6.01 | 5,942,800 |
| 2022-06-01 | $6.07 | $6.15 | $5.94 | $6.05 | $6.05 | 5,446,300 |
| 2022-05-31 | $6.08 | $6.09 | $5.91 | $6.01 | $6.01 | 7,067,100 |
| 2022-05-30 | $6.25 | $6.37 | $6.07 | $6.10 | $6.10 | 9,853,400 |
| 2022-05-27 | $6.21 | $6.66 | $6.15 | $6.31 | $6.31 | 15,926,700 |
| 2022-05-26 | $6.08 | $6.16 | $5.90 | $6.05 | $6.05 | 6,810,630 |
| 2022-05-25 | $5.92 | $6.14 | $5.92 | $6.07 | $6.07 | 5,262,400 |
| 2022-05-24 | $6.35 | $6.45 | $5.90 | $5.92 | $5.92 | 10,135,500 |
| 2022-05-23 | $6.34 | $6.47 | $6.30 | $6.38 | $6.38 | 9,830,300 |
| 2022-05-20 | $6.15 | $6.44 | $6.15 | $6.37 | $6.37 | 13,260,250 |
| 2022-05-19 | $6.09 | $6.19 | $5.99 | $6.14 | $6.14 | 8,275,220 |
| 2022-05-18 | $6.05 | $6.26 | $5.93 | $6.25 | $6.25 | 12,219,040 |
| 2022-05-17 | $6.16 | $6.18 | $5.80 | $5.97 | $5.97 | 9,745,720 |
| 2022-05-16 | $5.99 | $6.27 | $5.99 | $6.21 | $6.21 | 10,954,980 |
| 2022-05-13 | $6.13 | $6.15 | $5.93 | $5.98 | $5.98 | 7,038,150 |
| 2022-05-12 | $5.98 | $6.30 | $5.95 | $6.08 | $6.08 | 10,353,520 |
| 2022-05-11 | $6.17 | $6.34 | $6.02 | $6.02 | $6.02 | 11,301,650 |
| 2022-05-10 | $6.11 | $6.28 | $6.03 | $6.05 | $6.05 | 11,452,000 |
| 2022-05-09 | $5.92 | $6.22 | $5.92 | $6.14 | $6.14 | 15,017,550 |
| 2022-05-06 | $5.82 | $6.44 | $5.75 | $6.15 | $6.15 | 22,944,820 |
| 2022-05-05 | $5.89 | $6.08 | $5.78 | $6.05 | $6.05 | 21,172,920 |
| 2022-05-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-05-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-04-29 | $5.04 | $6.10 | $5.04 | $6.10 | $6.10 | 20,438,260 |
| 2022-04-28 | $5.25 | $5.28 | $5.01 | $5.08 | $5.08 | 5,224,450 |
| 2022-04-27 | $5.13 | $5.32 | $4.91 | $5.29 | $5.29 | 7,582,250 |
| 2022-04-26 | $5.58 | $5.67 | $5.10 | $5.21 | $5.21 | 9,112,070 |
| 2022-04-25 | $6.10 | $6.25 | $5.62 | $5.63 | $5.63 | 8,497,170 |
| 2022-04-22 | $6.08 | $6.45 | $5.96 | $6.24 | $6.24 | 9,141,700 |
| 2022-04-21 | $6.46 | $6.50 | $6.07 | $6.12 | $6.12 | 6,380,600 |
| 2022-04-20 | $6.46 | $6.72 | $6.44 | $6.51 | $6.51 | 5,915,000 |
| 2022-04-19 | $6.45 | $6.65 | $6.40 | $6.52 | $6.52 | 4,986,600 |
| 2022-04-18 | $6.41 | $6.52 | $6.21 | $6.47 | $6.47 | 5,876,200 |
| 2022-04-15 | $6.75 | $6.85 | $6.40 | $6.50 | $6.50 | 12,236,350 |
| 2022-04-14 | $7.17 | $7.22 | $6.78 | $6.90 | $6.90 | 16,592,300 |
| 2022-04-13 | $6.65 | $7.35 | $6.45 | $7.07 | $7.07 | 22,389,500 |
| 2022-04-12 | $6.46 | $6.62 | $6.31 | $6.59 | $6.59 | 6,418,700 |
| 2022-04-11 | $6.62 | $6.78 | $6.38 | $6.46 | $6.46 | 7,829,290 |
| 2022-04-08 | $6.85 | $6.95 | $6.62 | $6.62 | $6.62 | 10,503,950 |
| 2022-04-07 | $7.08 | $7.19 | $6.86 | $6.86 | $6.86 | 12,556,490 |
| 2022-04-06 | $7.14 | $7.30 | $7.10 | $7.16 | $7.16 | 13,679,960 |
| 2022-04-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-04-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-04-01 | $7.26 | $7.69 | $7.12 | $7.24 | $7.24 | 17,354,410 |
| 2022-03-31 | $7.26 | $7.45 | $7.05 | $7.44 | $7.44 | 24,018,150 |
| 2022-03-30 | $7.37 | $7.48 | $7.13 | $7.26 | $7.26 | 24,724,980 |
| 2022-03-29 | $7.35 | $7.81 | $7.10 | $7.70 | $7.70 | 36,443,600 |
| 2022-03-28 | $7.81 | $7.91 | $7.21 | $7.30 | $7.30 | 39,754,230 |
| 2022-03-25 | $6.88 | $7.97 | $6.70 | $7.97 | $7.97 | 25,329,830 |
| 2022-03-24 | $6.42 | $6.95 | $6.31 | $6.64 | $6.64 | 12,487,110 |
| 2022-03-23 | $6.44 | $6.70 | $6.37 | $6.41 | $6.41 | 5,554,210 |
| 2022-03-22 | $6.44 | $6.52 | $6.30 | $6.46 | $6.46 | 4,068,750 |
| 2022-03-21 | $6.30 | $6.45 | $6.30 | $6.44 | $6.44 | 3,583,400 |
| 2022-03-18 | $6.24 | $6.35 | $6.20 | $6.33 | $6.33 | 4,413,460 |
| 2022-03-17 | $6.30 | $6.34 | $6.20 | $6.22 | $6.22 | 5,030,560 |
| 2022-03-16 | $5.95 | $6.19 | $5.90 | $6.18 | $6.18 | 6,589,490 |
| 2022-03-15 | $6.15 | $6.20 | $5.85 | $5.88 | $5.88 | 4,972,800 |
| 2022-03-14 | $6.31 | $6.37 | $6.15 | $6.15 | $6.15 | 3,967,750 |
| 2022-03-10 | $6.28 | $6.43 | $6.19 | $6.21 | $6.21 | 6,119,400 |
| 2022-03-09 | $6.43 | $6.49 | $5.90 | $6.09 | $6.09 | 6,177,210 |
| 2022-03-08 | $6.67 | $6.72 | $6.30 | $6.41 | $6.41 | 5,629,400 |
| 2022-03-07 | $6.77 | $6.77 | $6.61 | $6.69 | $6.69 | 3,418,210 |
| 2022-03-04 | $6.88 | $6.90 | $6.76 | $6.77 | $6.77 | 3,326,700 |
| 2022-03-03 | $7.02 | $7.02 | $6.86 | $6.88 | $6.88 | 3,401,200 |
| 2022-03-02 | $6.89 | $7.02 | $6.82 | $6.98 | $6.98 | 3,235,900 |
| 2022-03-01 | $6.79 | $6.94 | $6.79 | $6.92 | $6.92 | 3,205,600 |
| 2022-02-28 | $6.98 | $7.05 | $6.72 | $6.86 | $6.86 | 4,190,700 |
| 2022-02-25 | $6.85 | $7.19 | $6.85 | $6.94 | $6.94 | 5,155,500 |
| 2022-02-24 | $7.06 | $7.16 | $6.74 | $6.83 | $6.83 | 5,682,200 |
| 2022-02-23 | $7.00 | $7.16 | $6.98 | $7.10 | $7.10 | 3,590,300 |
| 2022-02-22 | $7.07 | $7.16 | $6.97 | $6.98 | $6.98 | 3,702,400 |
| 2022-02-21 | $6.98 | $7.17 | $6.93 | $7.14 | $7.14 | 4,255,300 |
| 2022-02-18 | $6.87 | $6.99 | $6.80 | $6.95 | $6.95 | 3,355,890 |
| 2022-02-17 | $7.05 | $7.09 | $6.88 | $6.91 | $6.91 | 4,237,800 |
| 2022-02-16 | $6.94 | $7.03 | $6.89 | $7.00 | $7.00 | 4,677,600 |
| 2022-02-15 | $6.99 | $7.00 | $6.81 | $6.88 | $6.88 | 3,771,540 |
| 2022-02-14 | $6.90 | $7.06 | $6.85 | $6.94 | $6.94 | 2,847,600 |
| 2022-02-11 | $7.18 | $7.19 | $6.90 | $6.94 | $6.94 | 4,920,200 |
| 2022-02-10 | $7.27 | $7.27 | $7.12 | $7.20 | $7.20 | 3,625,800 |
| 2022-02-09 | $7.25 | $7.31 | $7.20 | $7.25 | $7.25 | 3,251,200 |
| 2022-02-08 | $7.05 | $7.25 | $6.96 | $7.25 | $7.25 | 5,949,300 |
| 2022-02-07 | $7.12 | $7.20 | $6.92 | $7.05 | $7.05 | 4,839,600 |
| 2022-02-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2022-02-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2022-02-02 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2022-02-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2022-01-28 | $6.75 | $7.10 | $6.73 | $6.98 | $6.98 | 7,540,000 |
| 2022-01-27 | $6.74 | $6.92 | $6.60 | $6.67 | $6.67 | 9,482,200 |
| 2022-01-26 | $7.32 | $7.45 | $7.17 | $7.27 | $7.27 | 4,414,200 |
| 2022-01-25 | $7.65 | $7.73 | $7.30 | $7.30 | $7.30 | 5,258,150 |
| 2022-01-24 | $7.86 | $7.93 | $7.66 | $7.69 | $7.69 | 5,126,600 |
| 2022-01-21 | $7.90 | $8.02 | $7.76 | $7.88 | $7.88 | 4,210,700 |
| 2022-01-20 | $8.35 | $8.38 | $7.90 | $7.92 | $7.92 | 7,187,750 |
| 2022-01-19 | $8.20 | $8.42 | $8.18 | $8.32 | $8.32 | 5,878,400 |
| 2022-01-18 | $8.50 | $8.55 | $8.14 | $8.18 | $8.18 | 10,190,600 |
| 2022-01-17 | $8.32 | $8.59 | $8.31 | $8.55 | $8.55 | 6,404,900 |
| 2022-01-14 | $8.58 | $8.58 | $8.25 | $8.27 | $8.27 | 5,600,600 |
| 2022-01-13 | $8.44 | $8.63 | $8.44 | $8.55 | $8.55 | 5,790,000 |
| 2022-01-12 | $8.35 | $8.51 | $8.35 | $8.50 | $8.50 | 4,012,400 |
| 2022-01-11 | $8.48 | $8.60 | $8.34 | $8.35 | $8.35 | 5,537,200 |
| 2022-01-10 | $8.33 | $8.49 | $8.06 | $8.48 | $8.48 | 7,309,850 |
| 2022-01-07 | $8.41 | $8.58 | $8.31 | $8.33 | $8.33 | 6,917,700 |
| 2022-01-06 | $8.60 | $8.67 | $8.54 | $8.59 | $8.59 | 5,144,800 |
| 2022-01-05 | $8.48 | $8.66 | $8.43 | $8.62 | $8.62 | 6,394,700 |
| 2022-01-04 | $8.32 | $8.62 | $8.30 | $8.57 | $8.57 | 7,612,600 |
| 2022-01-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2021-12-31 | $8.40 | $8.49 | $8.32 | $8.33 | $8.33 | 5,318,410 |
| 2021-12-30 | $8.32 | $8.45 | $8.30 | $8.40 | $8.40 | 5,063,690 |
| 2021-12-29 | $8.35 | $8.45 | $8.20 | $8.35 | $8.35 | 5,014,350 |
| 2021-12-28 | $8.28 | $8.36 | $8.19 | $8.34 | $8.34 | 4,334,900 |
| 2021-12-27 | $8.23 | $8.31 | $8.12 | $8.26 | $8.26 | 4,261,450 |
| 2021-12-24 | $8.42 | $8.43 | $8.10 | $8.23 | $8.23 | 7,281,500 |
| 2021-12-23 | $8.60 | $8.64 | $8.40 | $8.44 | $8.44 | 6,096,750 |
| 2021-12-22 | $8.72 | $8.72 | $8.57 | $8.64 | $8.64 | 5,654,770 |
| 2021-12-21 | $8.37 | $8.76 | $8.35 | $8.68 | $8.68 | 9,083,400 |
| 2021-12-20 | $8.56 | $8.67 | $8.34 | $8.34 | $8.34 | 7,537,750 |
| 2021-12-17 | $8.84 | $8.88 | $8.60 | $8.62 | $8.62 | 9,521,210 |
| 2021-12-16 | $8.82 | $8.94 | $8.73 | $8.88 | $8.88 | 8,026,700 |
| 2021-12-15 | $9.10 | $9.20 | $8.80 | $8.82 | $8.82 | 13,498,900 |
| 2021-12-14 | $8.67 | $8.92 | $8.58 | $8.87 | $8.87 | 11,007,920 |
| 2021-12-13 | $8.74 | $8.81 | $8.53 | $8.69 | $8.69 | 10,598,390 |
| 2021-12-07 | $8.74 | $8.89 | $8.62 | $8.88 | $8.88 | 14,818,660 |
| 2021-12-06 | $9.03 | $9.05 | $8.67 | $8.69 | $8.69 | 15,876,910 |
| 2021-12-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 22,152,660 |
| 2021-12-02 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 43,886,510 |
| 2021-12-01 | $10.88 | $10.99 | $10.01 | $10.32 | $10.32 | 53,642,240 |
| 2021-11-30 | $9.20 | $10.68 | $8.95 | $10.68 | $10.68 | 47,155,620 |
| 2021-11-29 | $8.00 | $9.12 | $7.96 | $8.90 | $8.90 | 25,906,160 |
| 2021-11-26 | $8.38 | $8.56 | $8.18 | $8.20 | $8.20 | 12,258,360 |
| 2021-11-25 | $8.16 | $8.93 | $8.08 | $8.47 | $8.47 | 22,978,350 |
| 2021-11-24 | $8.08 | $8.29 | $7.98 | $8.17 | $8.17 | 6,868,200 |
| 2021-11-23 | $8.00 | $8.13 | $7.95 | $8.09 | $8.09 | 4,552,190 |
| 2021-11-22 | $8.07 | $8.10 | $7.96 | $8.00 | $8.00 | 3,243,080 |
| 2021-11-19 | $8.03 | $8.12 | $7.92 | $8.04 | $8.04 | 3,745,590 |
| 2021-11-18 | $8.15 | $8.15 | $7.93 | $8.00 | $8.00 | 5,626,970 |
| 2021-11-17 | $8.02 | $8.21 | $7.98 | $8.12 | $8.12 | 5,061,600 |
| 2021-11-16 | $8.21 | $8.29 | $8.04 | $8.04 | $8.04 | 7,040,190 |
| 2021-11-15 | $7.90 | $8.24 | $7.90 | $8.20 | $8.20 | 8,725,240 |
| 2021-11-12 | $7.85 | $8.04 | $7.71 | $7.93 | $7.93 | 7,561,780 |
| 2021-11-11 | $7.71 | $7.91 | $7.66 | $7.84 | $7.84 | 5,767,700 |
| 2021-11-10 | $7.58 | $7.76 | $7.48 | $7.75 | $7.75 | 5,620,620 |
| 2021-11-09 | $7.69 | $7.73 | $7.55 | $7.60 | $7.60 | 4,577,040 |
| 2021-11-08 | $7.76 | $7.79 | $7.57 | $7.69 | $7.69 | 4,485,470 |
| 2021-11-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 6,277,670 |
| 2021-11-04 | $7.71 | $7.72 | $7.55 | $7.69 | $7.69 | 5,192,270 |
| 2021-11-03 | $7.39 | $7.69 | $7.33 | $7.66 | $7.66 | 8,492,900 |
| 2021-11-02 | $7.59 | $7.73 | $7.28 | $7.36 | $7.36 | 7,713,340 |
| 2021-11-01 | $7.55 | $7.67 | $7.43 | $7.56 | $7.56 | 6,089,270 |
| 2021-10-29 | $7.43 | $7.68 | $7.38 | $7.52 | $7.52 | 6,121,970 |
| 2021-10-28 | $7.35 | $7.56 | $7.22 | $7.50 | $7.50 | 7,001,240 |
| 2021-10-27 | $7.66 | $7.70 | $7.27 | $7.36 | $7.36 | 6,534,000 |
| 2021-10-26 | $7.72 | $7.80 | $7.55 | $7.56 | $7.56 | 5,423,700 |
| 2021-10-25 | $7.67 | $7.77 | $7.53 | $7.74 | $7.74 | 5,577,040 |
| 2021-10-22 | $7.92 | $7.93 | $7.66 | $7.73 | $7.73 | 6,468,150 |
| 2021-10-21 | $7.79 | $7.94 | $7.73 | $7.92 | $7.92 | 7,099,300 |
| 2021-10-20 | $8.08 | $8.08 | $7.73 | $7.85 | $7.85 | 12,687,150 |
| 2021-10-19 | $8.22 | $8.34 | $8.06 | $8.13 | $8.13 | 16,094,750 |
| 2021-10-18 | $8.70 | $8.73 | $8.43 | $8.67 | $8.67 | 7,194,210 |
| 2021-10-15 | $9.17 | $9.24 | $8.78 | $8.81 | $8.81 | 10,101,020 |
| 2021-10-14 | $9.10 | $9.24 | $9.09 | $9.20 | $9.20 | 4,616,500 |
| 2021-10-13 | $9.30 | $9.37 | $9.00 | $9.16 | $9.16 | 10,260,440 |
| 2021-10-12 | $10.20 | $10.31 | $9.35 | $9.43 | $9.43 | 21,107,390 |
| 2021-10-11 | $10.03 | $10.60 | $9.96 | $10.38 | $10.38 | 19,814,280 |
| 2021-09-30 | $9.56 | $9.80 | $9.55 | $9.74 | $9.74 | 2,974,550 |
| 2021-09-29 | $9.91 | $9.92 | $9.52 | $9.52 | $9.52 | 5,263,200 |
| 2021-09-28 | $10.02 | $10.14 | $9.87 | $9.96 | $9.96 | 6,740,580 |
| 2021-09-27 | $9.91 | $10.33 | $9.66 | $10.15 | $10.15 | 14,358,100 |
| 2021-09-24 | $9.65 | $9.98 | $9.47 | $9.82 | $9.82 | 9,213,140 |
| 2021-09-23 | $9.47 | $9.77 | $9.47 | $9.64 | $9.64 | 4,889,100 |
| 2021-09-22 | $9.52 | $9.56 | $9.39 | $9.47 | $9.47 | 3,965,900 |
| 2021-09-21 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2021-09-20 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2021-09-17 | $9.67 | $9.67 | $9.37 | $9.58 | $9.58 | 5,729,250 |
| 2021-09-16 | $9.92 | $10.06 | $9.59 | $9.61 | $9.61 | 8,246,100 |
| 2021-09-15 | $9.92 | $10.08 | $9.88 | $9.96 | $9.96 | 6,384,740 |
| 2021-09-14 | $10.38 | $10.38 | $9.99 | $10.02 | $10.02 | 9,657,500 |
| 2021-09-13 | $9.92 | $10.39 | $9.86 | $10.34 | $10.34 | 13,733,990 |
| 2021-09-09 | $10.09 | $10.38 | $9.99 | $10.23 | $10.23 | 10,727,600 |
| 2021-09-08 | $10.04 | $10.22 | $9.94 | $10.14 | $10.14 | 11,026,900 |
| 2021-09-07 | $9.86 | $10.20 | $9.78 | $10.06 | $10.06 | 9,993,990 |
| 2021-09-06 | $9.86 | $9.97 | $9.65 | $9.93 | $9.93 | 8,763,300 |
| 2021-09-03 | $9.45 | $9.88 | $9.41 | $9.88 | $9.88 | 13,784,500 |
| 2021-09-02 | $9.48 | $9.57 | $9.36 | $9.43 | $9.43 | 5,540,600 |
| 2021-09-01 | $9.41 | $9.60 | $9.30 | $9.55 | $9.55 | 7,510,150 |
| 2021-08-31 | $9.59 | $9.99 | $9.40 | $9.48 | $9.48 | 13,944,180 |
| 2021-08-30 | $9.38 | $9.72 | $9.25 | $9.66 | $9.66 | 11,531,550 |
| 2021-08-27 | $9.60 | $9.62 | $9.20 | $9.49 | $9.49 | 10,966,050 |
| 2021-08-26 | $9.68 | $9.86 | $9.51 | $9.62 | $9.62 | 9,078,700 |
| 2021-08-25 | $9.94 | $9.94 | $9.49 | $9.60 | $9.60 | 9,642,300 |
| 2021-08-24 | $10.34 | $10.35 | $9.84 | $9.90 | $9.90 | 14,424,350 |
| 2021-08-23 | $10.20 | $10.36 | $10.06 | $10.33 | $10.33 | 8,133,640 |
| 2021-08-20 | $11.29 | $11.29 | $9.83 | $10.25 | $10.25 | 16,144,740 |
| 2021-08-19 | $11.40 | $11.41 | $11.21 | $11.33 | $11.33 | 4,554,750 |
| 2021-08-18 | $11.32 | $11.45 | $11.17 | $11.40 | $11.40 | 5,126,300 |
| 2021-08-17 | $11.80 | $11.82 | $11.26 | $11.33 | $11.33 | 9,711,330 |
| 2021-08-16 | $11.39 | $11.95 | $11.31 | $11.79 | $11.79 | 11,514,450 |
| 2021-08-13 | $11.62 | $11.68 | $11.26 | $11.39 | $11.39 | 11,240,740 |
| 2021-08-12 | $11.89 | $12.13 | $11.66 | $11.71 | $11.71 | 10,193,070 |
| 2021-08-11 | $11.72 | $12.29 | $11.69 | $11.85 | $11.85 | 14,901,710 |
| 2021-08-10 | $11.31 | $11.75 | $11.25 | $11.73 | $11.73 | 11,669,980 |
| 2021-08-09 | $11.39 | $11.47 | $11.27 | $11.38 | $11.38 | 6,439,000 |
| 2021-08-06 | $11.24 | $11.50 | $11.24 | $11.39 | $11.39 | 6,289,120 |
| 2021-08-05 | $11.69 | $11.81 | $11.33 | $11.38 | $11.38 | 8,619,280 |
| 2021-08-04 | $11.65 | $11.90 | $11.61 | $11.82 | $11.82 | 8,403,350 |
| 2021-08-03 | $11.74 | $12.10 | $11.68 | $11.75 | $11.75 | 9,485,160 |
| 2021-08-02 | $11.15 | $11.80 | $11.15 | $11.67 | $11.67 | 8,605,260 |
| 2021-07-30 | $11.56 | $11.56 | $11.14 | $11.25 | $11.25 | 7,404,700 |
| 2021-07-29 | $11.35 | $11.57 | $11.27 | $11.45 | $11.45 | 6,404,500 |
| 2021-07-28 | $11.56 | $11.72 | $11.14 | $11.24 | $11.24 | 6,779,560 |
| 2021-07-27 | $11.73 | $11.83 | $11.43 | $11.46 | $11.46 | 6,872,900 |
| 2021-07-26 | $11.53 | $11.90 | $11.40 | $11.78 | $11.78 | 7,738,800 |
| 2021-07-23 | $12.13 | $12.20 | $11.66 | $11.66 | $11.66 | 10,864,800 |
| 2021-07-22 | $11.75 | $12.85 | $11.75 | $12.27 | $12.27 | 15,992,100 |
| 2021-07-21 | $11.69 | $11.89 | $11.53 | $11.86 | $11.86 | 8,590,140 |
| 2021-07-20 | $11.63 | $11.96 | $11.53 | $11.81 | $11.81 | 6,086,500 |
| 2021-07-19 | $12.26 | $12.32 | $11.65 | $11.71 | $11.71 | 9,402,710 |
| 2021-07-16 | $12.45 | $12.55 | $12.23 | $12.32 | $12.32 | 6,934,500 |
| 2021-07-15 | $12.11 | $12.66 | $12.10 | $12.55 | $12.55 | 10,742,900 |
| 2021-07-14 | $12.68 | $12.70 | $12.22 | $12.25 | $12.25 | 8,506,700 |
| 2021-07-13 | $12.50 | $12.63 | $12.23 | $12.58 | $12.58 | 11,380,390 |
| 2021-07-12 | $12.42 | $12.75 | $12.42 | $12.62 | $12.62 | 14,216,420 |
| 2021-07-09 | $12.60 | $13.13 | $12.50 | $12.63 | $12.63 | 24,569,810 |
| 2021-07-08 | $11.80 | $13.69 | $11.72 | $13.69 | $13.69 | 33,399,840 |
| 2021-07-07 | $11.23 | $11.46 | $11.17 | $11.41 | $11.41 | 4,019,630 |
| 2021-07-06 | $11.49 | $11.49 | $11.13 | $11.28 | $11.28 | 6,939,990 |
| 2021-07-05 | $11.54 | $11.60 | $11.43 | $11.52 | $11.52 | 3,954,970 |
| 2021-07-01 | $11.81 | $11.90 | $11.50 | $11.51 | $11.51 | 6,282,190 |
| 2021-06-30 | $11.98 | $12.08 | $11.73 | $11.80 | $11.80 | 5,664,450 |
| 2021-06-29 | $12.09 | $12.17 | $11.84 | $11.95 | $11.95 | 6,211,230 |
| 2021-06-28 | $11.89 | $12.26 | $11.83 | $12.17 | $12.17 | 6,496,430 |
| 2021-06-25 | $11.98 | $12.01 | $11.75 | $11.91 | $11.91 | 7,913,430 |
| 2021-06-24 | $12.49 | $12.55 | $12.00 | $12.02 | $12.02 | 11,075,390 |
| 2021-06-23 | $12.05 | $12.92 | $12.03 | $12.34 | $12.34 | 15,796,100 |
| 2021-06-22 | $12.05 | $12.15 | $11.91 | $12.05 | $12.05 | 8,560,420 |
| 2021-06-21 | $11.92 | $12.34 | $11.85 | $12.02 | $12.02 | 10,845,900 |
| 2021-06-18 | $12.34 | $12.56 | $11.92 | $12.19 | $12.19 | 21,723,740 |
| 2021-06-17 | $11.48 | $12.75 | $11.48 | $12.68 | $12.68 | 28,800,690 |
| 2021-06-16 | $14.71 | $15.06 | $14.31 | $14.35 | $14.35 | 6,249,100 |
| 2021-06-15 | $15.15 | $15.20 | $14.66 | $14.71 | $14.71 | 6,138,190 |
| 2021-06-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2021-06-11 | $15.73 | $15.84 | $14.90 | $15.50 | $15.50 | 8,156,600 |
| 2021-06-10 | $16.02 | $16.03 | $15.43 | $15.73 | $15.73 | 7,283,600 |
| 2021-06-09 | $15.50 | $16.38 | $15.50 | $16.16 | $16.16 | 9,817,000 |
| 2021-06-08 | $16.44 | $16.47 | $15.31 | $15.73 | $15.73 | 14,707,600 |
| 2021-06-07 | $17.15 | $17.30 | $16.16 | $16.30 | $16.30 | 11,933,970 |
| 2021-06-04 | $16.45 | $17.12 | $16.32 | $17.05 | $17.05 | 12,679,200 |
| 2021-06-03 | $16.78 | $17.05 | $15.72 | $16.70 | $16.64 | 19,624,040 |
| 2021-06-02 | $17.40 | $17.77 | $16.02 | $16.53 | $16.47 | 25,626,240 |
| 2021-06-01 | $16.90 | $19.50 | $16.58 | $17.57 | $17.51 | 31,240,870 |
| 2021-05-31 | $15.10 | $17.71 | $14.45 | $17.28 | $17.22 | 24,972,190 |
| 2021-05-28 | $14.22 | $14.89 | $14.15 | $14.76 | $14.71 | 19,076,510 |
| 2021-05-27 | $12.90 | $14.40 | $12.75 | $13.96 | $13.91 | 20,345,890 |
| 2021-05-26 | $12.05 | $13.13 | $11.87 | $13.00 | $12.95 | 12,508,860 |
| 2021-05-25 | $11.80 | $12.15 | $11.76 | $11.99 | $11.95 | 3,564,800 |
| 2021-05-24 | $11.55 | $11.90 | $11.48 | $11.82 | $11.78 | 2,863,000 |
| 2021-05-21 | $11.61 | $11.72 | $11.58 | $11.63 | $11.59 | 1,797,700 |
| 2021-05-20 | $11.40 | $11.79 | $11.33 | $11.67 | $11.63 | 3,233,000 |
| 2021-05-19 | $12.18 | $12.18 | $11.40 | $11.59 | $11.55 | 6,821,760 |
| 2021-05-18 | $11.88 | $12.19 | $11.80 | $12.13 | $12.09 | 3,715,200 |
| 2021-05-17 | $11.80 | $12.02 | $11.49 | $11.96 | $11.92 | 4,776,040 |
| 2021-05-14 | $11.95 | $12.04 | $11.90 | $11.99 | $11.95 | 3,611,570 |
| 2021-05-13 | $12.15 | $12.15 | $11.88 | $11.93 | $11.89 | 2,902,100 |
| 2021-05-12 | $12.06 | $12.20 | $11.85 | $12.17 | $12.13 | 3,555,410 |
| 2021-05-11 | $11.90 | $12.18 | $11.71 | $12.03 | $11.99 | 4,042,610 |
| 2021-05-10 | $12.42 | $12.52 | $11.92 | $12.02 | $11.98 | 6,425,750 |
| 2021-05-07 | $12.93 | $12.93 | $11.90 | $12.55 | $12.51 | 7,029,770 |
| 2021-05-06 | $12.93 | $13.24 | $12.80 | $12.96 | $12.91 | 4,019,760 |
| 2021-05-05 | $13.07 | $13.07 | $13.07 | $13.07 | $13.02 | 0 |
| 2021-05-04 | $13.07 | $13.07 | $13.07 | $13.07 | $13.02 | 0 |
| 2021-04-30 | $13.30 | $13.49 | $12.77 | $13.07 | $13.02 | 6,575,130 |
| 2021-04-29 | $13.50 | $13.68 | $13.10 | $13.30 | $13.25 | 8,105,150 |
| 2021-04-28 | $12.97 | $13.73 | $12.76 | $13.59 | $13.54 | 13,171,600 |
| 2021-04-27 | $12.55 | $13.30 | $12.40 | $13.05 | $13.00 | 14,083,890 |
| 2021-04-26 | $11.93 | $13.50 | $11.90 | $12.76 | $12.72 | 18,086,340 |
| 2021-04-23 | $12.35 | $12.36 | $11.80 | $11.93 | $11.89 | 10,105,410 |
| 2021-04-22 | $12.13 | $12.66 | $11.88 | $12.64 | $12.60 | 9,841,960 |
| 2021-04-21 | $11.98 | $12.51 | $11.98 | $12.20 | $12.16 | 11,762,550 |
| 2021-04-20 | $11.92 | $12.04 | $11.71 | $11.76 | $11.72 | 3,925,300 |
| 2021-04-19 | $11.93 | $12.18 | $11.82 | $11.97 | $11.93 | 5,656,140 |
| 2021-04-16 | $11.73 | $11.98 | $11.73 | $11.93 | $11.89 | 2,490,540 |
| 2021-04-15 | $11.73 | $12.06 | $11.53 | $11.85 | $11.81 | 3,902,460 |
| 2021-04-14 | $11.39 | $11.72 | $11.25 | $11.72 | $11.68 | 3,103,150 |
| 2021-04-13 | $11.73 | $11.81 | $11.34 | $11.35 | $11.31 | 3,612,600 |
| 2021-04-12 | $12.00 | $12.07 | $11.71 | $11.73 | $11.69 | 3,102,680 |
| 2021-04-09 | $12.57 | $12.57 | $12.01 | $12.03 | $11.99 | 5,175,110 |
| 2021-04-08 | $12.54 | $12.77 | $12.43 | $12.57 | $12.53 | 3,681,750 |
| 2021-04-07 | $12.58 | $12.67 | $12.48 | $12.64 | $12.60 | 3,262,400 |
| 2021-04-06 | $12.62 | $12.78 | $12.52 | $12.62 | $12.58 | 2,917,360 |
| 2021-04-05 | $12.59 | $12.59 | $12.59 | $12.59 | $12.55 | 0 |
| 2021-04-02 | $12.52 | $12.61 | $12.45 | $12.59 | $12.55 | 2,247,550 |
| 2021-04-01 | $12.63 | $12.66 | $12.37 | $12.47 | $12.43 | 2,848,550 |
| 2021-03-31 | $12.69 | $12.70 | $12.40 | $12.62 | $12.58 | 2,982,780 |
| 2021-03-30 | $13.38 | $13.38 | $12.49 | $12.74 | $12.70 | 6,521,080 |
| 2021-03-29 | $13.55 | $13.86 | $13.44 | $13.45 | $13.40 | 3,252,400 |
| 2021-03-26 | $13.41 | $13.78 | $13.31 | $13.68 | $13.63 | 4,605,200 |
| 2021-03-25 | $13.20 | $13.59 | $13.03 | $13.55 | $13.50 | 4,004,600 |
| 2021-03-24 | $13.63 | $14.04 | $13.29 | $13.30 | $13.25 | 4,710,930 |
| 2021-03-23 | $13.46 | $14.15 | $13.45 | $13.78 | $13.73 | 6,543,110 |
| 2021-03-22 | $13.15 | $13.43 | $12.98 | $13.36 | $13.31 | 4,144,000 |
| 2021-03-19 | $13.05 | $13.45 | $13.05 | $13.16 | $13.11 | 3,588,570 |
| 2021-03-18 | $13.58 | $13.92 | $13.25 | $13.31 | $13.26 | 4,560,230 |
| 2021-03-17 | $13.05 | $13.55 | $13.05 | $13.51 | $13.46 | 3,967,530 |
| 2021-03-16 | $13.11 | $13.33 | $12.70 | $13.25 | $13.20 | 5,680,080 |
| 2021-03-15 | $13.67 | $13.77 | $13.40 | $13.55 | $13.50 | 3,200,120 |
| 2021-03-12 | $14.17 | $14.24 | $13.55 | $13.64 | $13.59 | 5,744,040 |
| 2021-03-11 | $14.00 | $14.35 | $13.90 | $14.19 | $14.14 | 5,667,960 |
| 2021-03-10 | $14.90 | $14.99 | $14.07 | $14.07 | $14.02 | 5,450,990 |
| 2021-03-09 | $15.27 | $15.39 | $14.52 | $14.75 | $14.70 | 6,883,250 |
| 2021-03-08 | $15.78 | $16.10 | $15.35 | $15.41 | $15.36 | 8,456,540 |
| 2021-03-05 | $15.30 | $16.58 | $15.03 | $15.90 | $15.84 | 14,508,650 |
| 2021-03-04 | $14.26 | $15.30 | $14.21 | $15.30 | $15.25 | 13,834,650 |
| 2021-03-03 | $14.41 | $14.58 | $13.94 | $14.47 | $14.42 | 6,855,050 |
| 2021-03-02 | $14.16 | $14.76 | $13.93 | $14.24 | $14.19 | 8,634,460 |
| 2021-03-01 | $14.68 | $14.88 | $13.85 | $14.15 | $14.10 | 13,103,750 |
| 2021-02-26 | $13.85 | $14.95 | $13.54 | $14.68 | $14.63 | 6,119,370 |
| 2021-02-25 | $14.28 | $14.53 | $13.69 | $13.73 | $13.68 | 3,874,200 |
| 2021-02-24 | $14.31 | $14.75 | $14.00 | $14.12 | $14.07 | 3,811,860 |
| 2021-02-23 | $14.81 | $15.09 | $14.31 | $14.31 | $14.26 | 3,241,910 |
| 2021-02-22 | $14.90 | $15.30 | $14.80 | $14.87 | $14.82 | 3,927,000 |
| 2021-02-19 | $14.60 | $14.96 | $14.33 | $14.90 | $14.85 | 3,161,760 |
| 2021-02-18 | $15.00 | $15.24 | $14.40 | $14.45 | $14.40 | 4,171,100 |
| 2021-02-17 | $14.71 | $14.71 | $14.71 | $14.71 | $14.66 | 0 |
| 2021-02-16 | $14.71 | $14.71 | $14.71 | $14.71 | $14.66 | 0 |
| 2021-02-15 | $14.71 | $14.71 | $14.71 | $14.71 | $14.66 | 0 |
| 2021-02-12 | $14.71 | $14.71 | $14.71 | $14.71 | $14.66 | 0 |
| 2021-02-11 | $14.71 | $14.71 | $14.71 | $14.71 | $14.66 | 0 |
| 2021-02-10 | $14.20 | $14.85 | $13.93 | $14.71 | $14.66 | 2,818,900 |
| 2021-02-09 | $13.39 | $14.25 | $13.32 | $13.99 | $13.94 | 2,796,130 |
| 2021-02-08 | $13.90 | $14.04 | $13.22 | $13.49 | $13.44 | 2,683,630 |
| 2021-02-05 | $14.09 | $14.56 | $13.63 | $13.64 | $13.59 | 2,386,350 |
| 2021-02-04 | $14.36 | $14.53 | $13.96 | $14.09 | $14.04 | 2,305,850 |
| 2021-02-03 | $15.10 | $15.33 | $14.53 | $14.54 | $14.49 | 2,613,720 |
| 2021-02-02 | $14.23 | $15.66 | $14.23 | $15.33 | $15.28 | 3,880,690 |
| 2021-02-01 | $14.79 | $15.08 | $14.22 | $14.45 | $14.40 | 4,491,800 |
| 2021-01-29 | $15.55 | $15.76 | $14.50 | $14.79 | $14.74 | 2,418,770 |
| 2021-01-28 | $16.15 | $16.15 | $15.25 | $15.47 | $15.42 | 3,239,270 |
| 2021-01-27 | $16.50 | $16.50 | $16.05 | $16.16 | $16.10 | 1,330,800 |
| 2021-01-26 | $16.30 | $16.81 | $16.11 | $16.40 | $16.34 | 1,856,800 |
| 2021-01-25 | $16.75 | $17.13 | $16.27 | $16.40 | $16.34 | 2,436,970 |
| 2021-01-22 | $16.94 | $17.06 | $16.49 | $16.95 | $16.89 | 2,010,050 |
| 2021-01-21 | $16.76 | $17.17 | $16.75 | $16.94 | $16.88 | 2,012,690 |
| 2021-01-20 | $17.07 | $17.34 | $16.75 | $16.92 | $16.86 | 2,113,100 |
| 2021-01-19 | $17.06 | $17.36 | $16.69 | $17.18 | $17.12 | 3,260,880 |
| 2021-01-18 | $16.30 | $17.38 | $16.30 | $16.95 | $16.89 | 3,347,620 |
| 2021-01-15 | $16.19 | $16.75 | $15.91 | $16.25 | $16.19 | 2,693,300 |
| 2021-01-14 | $16.70 | $16.70 | $15.89 | $16.10 | $16.04 | 3,579,560 |
| 2021-01-13 | $17.61 | $17.67 | $16.50 | $16.70 | $16.64 | 2,845,700 |
| 2021-01-12 | $17.12 | $17.50 | $17.00 | $17.18 | $17.12 | 2,113,120 |
| 2021-01-11 | $17.21 | $17.70 | $16.92 | $17.01 | $16.95 | 2,703,760 |
| 2021-01-08 | $17.37 | $17.83 | $17.06 | $17.48 | $17.42 | 2,719,450 |
| 2021-01-07 | $18.17 | $18.17 | $17.26 | $17.36 | $17.30 | 3,420,280 |
| 2021-01-06 | $18.64 | $18.72 | $18.15 | $18.17 | $18.11 | 2,842,440 |
| 2021-01-05 | $18.14 | $18.81 | $18.08 | $18.64 | $18.57 | 3,435,230 |
| 2021-01-04 | $18.40 | $18.70 | $18.19 | $18.36 | $18.30 | 3,448,490 |
| 2021-01-01 | $18.44 | $18.44 | $18.44 | $18.44 | $18.38 | 0 |
| 2020-12-31 | $16.98 | $18.63 | $16.69 | $18.44 | $18.38 | 6,889,760 |
| 2020-12-30 | $17.00 | $17.20 | $16.71 | $16.82 | $16.76 | 2,773,450 |
| 2020-12-29 | $17.25 | $17.55 | $16.94 | $17.08 | $17.02 | 3,641,640 |
| 2020-12-28 | $18.25 | $18.30 | $17.24 | $17.34 | $17.28 | 4,544,870 |
| 2020-12-25 | $18.33 | $18.54 | $18.13 | $18.25 | $18.19 | 2,034,580 |
| 2020-12-24 | $18.32 | $18.93 | $18.10 | $18.28 | $18.22 | 3,794,840 |
| 2020-12-23 | $18.56 | $18.73 | $18.31 | $18.56 | $18.49 | 3,262,500 |
| 2020-12-22 | $19.08 | $19.20 | $18.51 | $18.71 | $18.64 | 3,409,800 |
| 2020-12-21 | $19.05 | $19.33 | $18.60 | $19.23 | $19.16 | 4,199,550 |
| 2020-12-18 | $19.82 | $19.82 | $19.11 | $19.15 | $19.08 | 2,962,580 |
| 2020-12-17 | $19.55 | $19.72 | $19.11 | $19.62 | $19.55 | 3,113,800 |
| 2020-12-16 | $19.70 | $19.92 | $19.01 | $19.15 | $19.08 | 2,894,550 |
| 2020-12-15 | $19.50 | $20.06 | $19.36 | $19.59 | $19.52 | 3,283,830 |
| 2020-12-14 | $19.98 | $19.98 | $19.38 | $19.55 | $19.48 | 3,973,650 |
| 2020-12-11 | $20.63 | $20.78 | $19.43 | $19.99 | $19.92 | 5,416,950 |
| 2020-12-10 | $19.80 | $20.90 | $19.28 | $20.62 | $20.55 | 6,544,000 |
| 2020-12-09 | $21.20 | $21.35 | $19.78 | $19.86 | $19.79 | 7,389,300 |
| 2020-12-08 | $19.85 | $21.50 | $19.80 | $21.39 | $21.31 | 10,440,000 |
| 2020-12-07 | $19.27 | $20.08 | $19.15 | $19.90 | $19.83 | 5,763,500 |
| 2020-12-04 | $19.51 | $19.64 | $19.18 | $19.19 | $19.12 | 3,823,100 |
| 2020-12-03 | $19.81 | $19.92 | $19.00 | $19.65 | $19.58 | 5,635,770 |
| 2020-12-02 | $20.35 | $20.73 | $19.90 | $19.90 | $19.83 | 7,030,160 |
| 2020-12-01 | $20.39 | $20.97 | $20.15 | $20.88 | $20.81 | 4,477,540 |
| 2020-11-30 | $20.45 | $20.72 | $20.05 | $20.44 | $20.37 | 3,949,700 |
| 2020-11-27 | $20.97 | $20.98 | $20.12 | $20.27 | $20.20 | 3,651,410 |
| 2020-11-26 | $20.46 | $20.95 | $19.80 | $20.81 | $20.74 | 6,002,520 |
| 2020-11-25 | $21.75 | $21.77 | $20.50 | $20.50 | $20.43 | 5,779,690 |
| 2020-11-24 | $21.61 | $21.98 | $21.20 | $21.79 | $21.71 | 5,824,400 |
| 2020-11-23 | $21.50 | $21.96 | $20.71 | $21.76 | $21.68 | 7,117,040 |
| 2020-11-20 | $21.48 | $21.50 | $21.01 | $21.40 | $21.32 | 5,471,690 |
| 2020-11-19 | $20.88 | $21.65 | $20.36 | $21.55 | $21.47 | 8,865,040 |
| 2020-11-18 | $21.10 | $21.39 | $20.68 | $20.88 | $20.81 | 6,169,530 |
| 2020-11-17 | $21.80 | $21.80 | $20.75 | $21.40 | $21.32 | 9,945,900 |
| 2020-11-16 | $22.10 | $22.42 | $21.17 | $21.81 | $21.73 | 13,197,640 |
| 2020-11-13 | $21.75 | $21.98 | $21.08 | $21.53 | $21.45 | 8,393,880 |
| 2020-11-12 | $22.80 | $22.87 | $21.63 | $21.76 | $21.68 | 10,795,660 |
| 2020-11-11 | $22.76 | $23.30 | $22.50 | $22.87 | $22.79 | 9,864,310 |
| 2020-11-10 | $23.40 | $23.50 | $22.06 | $22.77 | $22.69 | 14,830,500 |
| 2020-11-09 | $22.18 | $24.91 | $22.02 | $23.86 | $23.78 | 23,554,720 |
| 2020-11-06 | $20.50 | $22.88 | $20.08 | $22.30 | $22.22 | 24,967,420 |
| 2020-11-05 | $20.00 | $21.80 | $19.87 | $20.76 | $20.69 | 23,694,150 |
| 2020-11-04 | $19.36 | $19.44 | $18.80 | $19.19 | $19.12 | 6,006,680 |
| 2020-11-03 | $18.79 | $19.50 | $18.72 | $19.26 | $19.19 | 6,445,960 |
| 2020-11-02 | $18.85 | $19.19 | $18.19 | $18.73 | $18.66 | 5,882,660 |
| 2020-10-30 | $19.71 | $19.82 | $18.74 | $18.90 | $18.83 | 8,543,690 |
| 2020-10-29 | $19.32 | $20.55 | $19.21 | $19.76 | $19.69 | 7,768,400 |
| 2020-10-28 | $19.35 | $20.13 | $19.18 | $19.72 | $19.65 | 8,235,500 |
| 2020-10-27 | $20.40 | $20.42 | $19.31 | $19.71 | $19.64 | 11,025,360 |
| 2020-10-26 | $19.00 | $20.37 | $18.60 | $20.14 | $20.07 | 10,833,970 |
| 2020-10-23 | $19.45 | $19.78 | $19.05 | $19.40 | $19.33 | 9,302,310 |
| 2020-10-22 | $20.31 | $20.56 | $19.20 | $19.78 | $19.71 | 12,729,360 |
| 2020-10-21 | $19.05 | $21.10 | $18.20 | $20.83 | $20.76 | 18,186,170 |
| 2020-10-20 | $19.49 | $19.49 | $18.91 | $19.14 | $19.07 | 5,460,660 |
| 2020-10-19 | $19.39 | $19.58 | $18.92 | $19.43 | $19.36 | 7,172,690 |
| 2020-10-16 | $18.60 | $19.80 | $18.30 | $19.39 | $19.32 | 12,642,820 |
| 2020-10-15 | $19.73 | $19.91 | $18.11 | $18.90 | $18.83 | 15,180,590 |
| 2020-10-14 | $20.75 | $22.08 | $19.97 | $19.98 | $19.91 | 18,496,120 |
| 2020-10-13 | $20.40 | $20.61 | $19.70 | $20.00 | $19.93 | 8,208,100 |
| 2020-10-12 | $19.35 | $20.38 | $19.19 | $20.31 | $20.24 | 13,293,390 |
| 2020-10-09 | $18.45 | $19.29 | $18.29 | $19.00 | $18.93 | 6,654,600 |
| 2020-10-08 | $18.08 | $18.08 | $18.08 | $18.08 | $18.02 | 0 |
| 2020-10-07 | $18.08 | $18.08 | $18.08 | $18.08 | $18.02 | 0 |
| 2020-10-06 | $18.08 | $18.08 | $18.08 | $18.08 | $18.02 | 0 |
| 2020-10-05 | $18.08 | $18.08 | $18.08 | $18.08 | $18.02 | 0 |
| 2020-10-02 | $18.08 | $18.08 | $18.08 | $18.08 | $18.02 | 0 |
| 2020-10-01 | $18.08 | $18.08 | $18.08 | $18.08 | $18.02 | 0 |
| 2020-09-30 | $18.20 | $18.28 | $17.93 | $18.08 | $18.02 | 3,429,500 |
| 2020-09-29 | $18.38 | $18.48 | $17.96 | $18.17 | $18.11 | 4,332,300 |
| 2020-09-28 | $18.48 | $18.48 | $17.63 | $18.11 | $18.05 | 5,615,900 |
| 2020-09-25 | $18.24 | $18.54 | $17.89 | $18.06 | $18.00 | 4,680,400 |
| 2020-09-24 | $18.84 | $19.01 | $18.04 | $18.11 | $18.05 | 6,730,850 |
| 2020-09-23 | $18.79 | $19.24 | $18.40 | $18.85 | $18.78 | 7,313,300 |
| 2020-09-22 | $20.20 | $20.44 | $18.69 | $18.85 | $18.78 | 12,580,000 |
| 2020-09-21 | $19.68 | $20.15 | $19.40 | $19.88 | $19.81 | 10,235,500 |
| 2020-09-18 | $19.35 | $19.75 | $18.97 | $19.57 | $19.50 | 8,244,830 |
| 2020-09-17 | $19.10 | $19.92 | $18.83 | $19.34 | $19.27 | 7,655,290 |
| 2020-09-16 | $20.03 | $20.38 | $19.28 | $19.39 | $19.32 | 10,985,950 |
| 2020-09-15 | $19.60 | $20.98 | $19.00 | $20.42 | $20.35 | 16,200,150 |
| 2020-09-14 | $20.50 | $21.00 | $19.45 | $20.06 | $19.99 | 15,058,170 |
| 2020-09-11 | $19.25 | $20.22 | $18.67 | $20.00 | $19.93 | 12,099,970 |
| 2020-09-10 | $19.80 | $20.72 | $19.36 | $19.50 | $19.43 | 13,184,310 |
| 2020-09-09 | $19.11 | $21.00 | $19.11 | $19.73 | $19.66 | 22,092,100 |
| 2020-09-08 | $23.44 | $23.50 | $22.21 | $22.77 | $22.69 | 7,629,220 |
| 2020-09-07 | $23.69 | $24.56 | $23.21 | $23.43 | $23.35 | 10,271,200 |
| 2020-09-04 | $23.50 | $23.97 | $22.91 | $23.68 | $23.60 | 12,728,090 |
| 2020-09-03 | $25.30 | $25.97 | $24.25 | $24.72 | $24.63 | 14,816,630 |
| 2020-09-02 | $27.09 | $28.40 | $26.35 | $26.50 | $26.41 | 14,843,690 |
| 2020-09-01 | $27.42 | $27.42 | $25.00 | $25.90 | $25.81 | 12,529,540 |
| 2020-08-31 | $27.52 | $28.56 | $26.88 | $27.00 | $26.91 | 13,385,650 |
| 2020-08-28 | $26.00 | $27.46 | $24.30 | $27.32 | $27.22 | 16,472,040 |
| 2020-08-27 | $27.20 | $28.17 | $26.00 | $28.15 | $28.05 | 10,543,340 |
| 2020-08-26 | $28.60 | $28.63 | $25.87 | $26.28 | $26.19 | 13,687,770 |
| 2020-08-25 | $27.85 | $29.70 | $27.33 | $28.18 | $28.08 | 18,220,030 |
| 2020-08-24 | $27.00 | $29.38 | $25.88 | $27.08 | $26.99 | 21,179,600 |
| 2020-08-21 | $25.00 | $25.86 | $24.54 | $25.86 | $25.77 | 6,502,600 |
| 2020-08-20 | $23.24 | $23.99 | $22.68 | $23.51 | $23.43 | 8,285,760 |
| 2020-08-19 | $22.00 | $24.60 | $21.70 | $23.49 | $23.41 | 21,263,850 |
| 2020-08-18 | $27.40 | $27.40 | $22.70 | $22.79 | $22.71 | 28,498,160 |
| 2020-08-17 | $24.00 | $25.21 | $23.40 | $25.21 | $25.12 | 6,551,560 |
| 2020-08-14 | $23.81 | $23.81 | $22.13 | $22.92 | $22.84 | 9,952,900 |
| 2020-08-13 | $24.78 | $24.87 | $23.10 | $23.30 | $23.22 | 10,518,240 |
| 2020-08-12 | $25.98 | $26.54 | $24.21 | $24.40 | $24.31 | 11,609,750 |
| 2020-08-11 | $26.72 | $28.88 | $26.50 | $26.90 | $26.81 | 11,669,910 |
| 2020-08-10 | $26.26 | $29.23 | $25.90 | $26.72 | $26.63 | 14,914,300 |
| 2020-08-07 | $27.55 | $27.78 | $25.70 | $26.81 | $26.72 | 11,182,950 |
| 2020-08-06 | $27.52 | $28.75 | $26.08 | $27.00 | $26.91 | 14,754,400 |
| 2020-08-05 | $29.60 | $30.40 | $27.89 | $28.30 | $28.20 | 19,057,800 |
| 2020-08-04 | $27.00 | $30.39 | $26.60 | $30.10 | $29.99 | 29,030,450 |
| 2020-08-03 | $29.00 | $29.00 | $25.94 | $27.63 | $27.53 | 29,413,280 |
| 2020-07-31 | $26.40 | $27.84 | $23.80 | $27.84 | $27.74 | 23,055,540 |
| 2020-07-30 | $24.91 | $25.31 | $23.67 | $25.31 | $25.22 | 11,510,340 |
| 2020-07-29 | $20.95 | $23.01 | $20.95 | $23.01 | $22.93 | 13,915,920 |
| 2020-07-28 | $21.35 | $21.52 | $20.60 | $20.92 | $20.85 | 8,960,250 |
| 2020-07-27 | $20.51 | $22.09 | $20.20 | $20.70 | $20.63 | 15,459,650 |
| 2020-07-24 | $24.54 | $24.54 | $22.09 | $22.09 | $22.01 | 17,749,070 |
| 2020-07-23 | $21.50 | $24.54 | $21.50 | $24.54 | $24.45 | 23,514,440 |
| 2020-07-22 | $21.08 | $23.23 | $20.91 | $22.31 | $22.23 | 22,778,080 |
| 2020-07-21 | $21.00 | $22.20 | $20.17 | $21.59 | $21.51 | 21,675,020 |
| 2020-07-20 | $20.22 | $21.18 | $19.49 | $20.79 | $20.72 | 21,396,430 |
| 2020-07-17 | $20.30 | $20.84 | $19.00 | $19.70 | $19.63 | 22,441,240 |
| 2020-07-16 | $21.70 | $22.50 | $20.30 | $20.30 | $20.23 | 22,754,420 |
| 2020-07-15 | $24.01 | $24.22 | $22.55 | $22.55 | $22.47 | 36,451,100 |
| 2020-07-14 | $24.18 | $25.05 | $23.10 | $25.05 | $24.96 | 35,030,410 |
| 2020-07-13 | $26.01 | $26.30 | $23.38 | $24.10 | $24.02 | 38,687,520 |
| 2020-07-10 | $25.80 | $26.75 | $24.24 | $25.98 | $25.89 | 40,493,470 |
| 2020-07-09 | $24.49 | $25.66 | $23.60 | $25.66 | $25.57 | 33,685,010 |
| 2020-07-08 | $23.33 | $23.33 | $22.20 | $23.33 | $23.25 | 17,100,450 |
| 2020-07-07 | $21.21 | $21.21 | $21.10 | $21.21 | $21.14 | 10,318,800 |
| 2020-07-06 | $18.98 | $19.28 | $18.38 | $19.28 | $19.21 | 26,820,870 |
| 2020-07-03 | $17.53 | $17.53 | $16.01 | $17.53 | $17.47 | 37,758,590 |
| 2020-07-02 | $15.94 | $15.94 | $15.94 | $15.94 | $15.88 | 5,192,150 |
| 2020-07-01 | $14.49 | $14.49 | $14.49 | $14.49 | $14.44 | 2,317,000 |
| 2020-06-30 | $13.17 | $13.17 | $13.17 | $13.17 | $13.12 | 1,613,640 |
| 2020-06-29 | $11.60 | $11.97 | $11.60 | $11.97 | $11.93 | 6,731,330 |
| 2020-06-26 | $10.88 | $10.88 | $10.88 | $10.88 | $10.84 | 0 |
| 2020-06-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.84 | 0 |
| 2020-06-24 | $9.98 | $10.88 | $9.86 | $10.88 | $10.84 | 11,302,550 |
| 2020-06-23 | $10.14 | $10.14 | $9.85 | $9.89 | $9.86 | 4,330,970 |
| 2020-06-22 | $10.06 | $10.32 | $10.06 | $10.20 | $10.16 | 5,636,670 |
| 2020-06-19 | $9.80 | $10.72 | $9.67 | $10.11 | $10.07 | 10,194,870 |
| 2020-06-18 | $9.58 | $9.93 | $9.52 | $9.92 | $9.80 | 5,082,650 |
| 2020-06-17 | $9.60 | $9.63 | $9.52 | $9.55 | $9.43 | 2,302,150 |
| 2020-06-16 | $9.44 | $9.65 | $9.44 | $9.61 | $9.49 | 2,510,710 |
| 2020-06-15 | $9.48 | $9.61 | $9.40 | $9.41 | $9.29 | 2,569,200 |
| 2020-06-12 | $8.95 | $9.57 | $8.95 | $9.52 | $9.40 | 4,223,060 |
| 2020-06-11 | $9.42 | $9.46 | $9.29 | $9.30 | $9.19 | 2,112,550 |
| 2020-06-10 | $9.30 | $9.40 | $9.20 | $9.40 | $9.28 | 2,005,750 |
| 2020-06-09 | $9.44 | $9.44 | $9.24 | $9.30 | $9.19 | 2,267,600 |
| 2020-06-08 | $9.62 | $9.65 | $9.37 | $9.38 | $9.26 | 2,287,050 |
| 2020-06-05 | $9.42 | $9.58 | $9.42 | $9.56 | $9.44 | 1,787,900 |
| 2020-06-04 | $9.52 | $9.59 | $9.41 | $9.52 | $9.40 | 1,994,450 |
| 2020-06-03 | $9.67 | $9.72 | $9.48 | $9.51 | $9.39 | 3,497,010 |
| 2020-06-02 | $9.72 | $9.76 | $9.53 | $9.67 | $9.55 | 3,038,510 |
| 2020-06-01 | $9.19 | $9.72 | $9.19 | $9.66 | $9.54 | 5,336,300 |
| 2020-05-29 | $9.20 | $9.25 | $9.02 | $9.16 | $9.05 | 2,408,300 |
| 2020-05-28 | $9.46 | $9.50 | $9.02 | $9.15 | $9.04 | 2,898,200 |
| 2020-05-27 | $9.58 | $9.58 | $9.31 | $9.31 | $9.20 | 3,176,450 |
| 2020-05-26 | $8.97 | $9.77 | $8.96 | $9.62 | $9.50 | 4,502,950 |
| 2020-05-25 | $9.25 | $9.25 | $8.99 | $9.00 | $8.89 | 1,972,400 |
| 2020-05-22 | $9.62 | $9.62 | $9.15 | $9.22 | $9.11 | 3,016,700 |
| 2020-05-21 | $9.89 | $9.92 | $9.51 | $9.59 | $9.47 | 2,509,650 |
| 2020-05-20 | $9.97 | $10.10 | $9.85 | $9.88 | $9.76 | 2,393,760 |
| 2020-05-19 | $9.87 | $10.12 | $9.87 | $10.03 | $9.91 | 2,457,960 |
| 2020-05-18 | $10.14 | $10.22 | $9.80 | $9.84 | $9.72 | 2,950,300 |
| 2020-05-15 | $10.21 | $10.33 | $10.09 | $10.13 | $10.01 | 2,318,750 |
| 2020-05-14 | $10.36 | $10.37 | $10.20 | $10.20 | $10.07 | 2,085,200 |
| 2020-05-13 | $10.50 | $10.50 | $10.33 | $10.40 | $10.27 | 1,911,440 |
| 2020-05-12 | $10.47 | $10.53 | $10.30 | $10.43 | $10.30 | 2,484,400 |
| 2020-05-11 | $10.43 | $10.59 | $10.29 | $10.42 | $10.29 | 3,180,290 |
| 2020-05-08 | $10.33 | $10.57 | $10.28 | $10.41 | $10.28 | 3,235,200 |
| 2020-05-07 | $10.70 | $10.70 | $10.30 | $10.31 | $10.18 | 4,211,280 |
| 2020-05-06 | $10.20 | $10.65 | $10.16 | $10.61 | $10.48 | 4,385,380 |
| 2020-05-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 0 |
| 2020-05-04 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 0 |
| 2020-05-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 0 |
| 2020-04-30 | $10.38 | $10.47 | $9.97 | $10.39 | $10.26 | 4,017,150 |
| 2020-04-29 | $10.03 | $10.58 | $10.03 | $10.22 | $10.09 | 4,256,450 |
| 2020-04-28 | $10.34 | $10.40 | $9.36 | $10.11 | $9.99 | 4,983,940 |
| 2020-04-27 | $10.40 | $10.49 | $10.22 | $10.36 | $10.23 | 2,607,600 |
| 2020-04-24 | $10.74 | $10.83 | $10.28 | $10.33 | $10.20 | 3,719,950 |
| 2020-04-23 | $10.88 | $10.94 | $10.71 | $10.73 | $10.60 | 3,074,850 |
| 2020-04-22 | $10.66 | $10.97 | $10.60 | $10.95 | $10.82 | 3,788,950 |
| 2020-04-21 | $10.93 | $10.93 | $10.69 | $10.72 | $10.59 | 3,175,600 |
| 2020-04-20 | $10.85 | $11.02 | $10.77 | $10.95 | $10.82 | 3,080,250 |
| 2020-04-17 | $11.01 | $11.16 | $10.83 | $10.85 | $10.72 | 4,226,450 |
| 2020-04-16 | $10.91 | $11.11 | $10.73 | $10.97 | $10.84 | 3,817,500 |
| 2020-04-15 | $11.15 | $11.27 | $10.90 | $10.91 | $10.78 | 4,759,850 |
| 2020-04-14 | $10.91 | $11.24 | $10.76 | $11.23 | $11.09 | 6,013,200 |
| 2020-04-13 | $11.47 | $11.47 | $10.65 | $10.76 | $10.63 | 7,660,700 |
| 2020-04-10 | $12.15 | $12.15 | $11.33 | $11.52 | $11.38 | 8,924,060 |
| 2020-04-09 | $12.90 | $12.95 | $12.21 | $12.21 | $12.06 | 10,412,750 |
| 2020-04-08 | $13.65 | $13.65 | $12.75 | $12.76 | $12.60 | 11,178,910 |
| 2020-04-07 | $13.16 | $13.52 | $13.16 | $13.45 | $13.28 | 8,383,820 |
| 2020-04-06 | $12.97 | $12.97 | $12.97 | $12.97 | $12.81 | 0 |
| 2020-04-03 | $13.26 | $13.30 | $12.79 | $12.97 | $12.81 | 6,041,090 |
| 2020-04-02 | $13.13 | $13.16 | $12.74 | $13.12 | $12.96 | 4,271,040 |
| 2020-04-01 | $13.51 | $13.75 | $13.32 | $13.33 | $13.17 | 4,794,710 |
| 2020-03-31 | $13.70 | $13.71 | $13.40 | $13.65 | $13.48 | 4,564,050 |
| 2020-03-30 | $13.30 | $13.55 | $12.70 | $13.55 | $13.38 | 5,394,250 |
| 2020-03-27 | $13.52 | $13.99 | $13.37 | $13.60 | $13.43 | 8,196,220 |
| 2020-03-26 | $13.38 | $13.50 | $13.06 | $13.44 | $13.27 | 3,886,300 |
| 2020-03-25 | $13.61 | $13.74 | $13.31 | $13.44 | $13.27 | 5,403,630 |
| 2020-03-24 | $13.16 | $13.69 | $12.92 | $13.31 | $13.15 | 6,568,950 |
| 2020-03-23 | $12.75 | $13.06 | $12.73 | $12.96 | $12.80 | 4,056,910 |
| 2020-03-20 | $12.88 | $13.16 | $12.70 | $13.05 | $12.89 | 5,599,530 |
| 2020-03-19 | $12.17 | $12.80 | $11.83 | $12.74 | $12.58 | 6,110,100 |
| 2020-03-18 | $12.62 | $12.83 | $12.07 | $12.20 | $12.05 | 6,179,500 |
| 2020-03-17 | $12.63 | $12.77 | $11.55 | $12.54 | $12.39 | 5,654,250 |
| 2020-03-16 | $13.30 | $13.45 | $12.48 | $12.49 | $12.34 | 5,953,430 |
| 2020-03-13 | $13.10 | $13.30 | $12.44 | $13.03 | $12.87 | 7,047,010 |
| 2020-03-12 | $13.75 | $13.80 | $13.30 | $13.46 | $13.29 | 6,101,350 |
| 2020-03-11 | $14.64 | $14.65 | $14.00 | $14.04 | $13.87 | 6,354,000 |
| 2020-03-10 | $14.00 | $14.95 | $13.11 | $14.60 | $14.42 | 15,050,350 |
| 2020-03-09 | $15.10 | $15.33 | $14.33 | $14.53 | $14.35 | 9,458,210 |
| 2020-03-06 | $15.40 | $15.87 | $15.16 | $15.54 | $15.35 | 8,469,100 |
| 2020-03-05 | $15.68 | $16.34 | $15.15 | $15.78 | $15.59 | 14,492,650 |
| 2020-03-04 | $15.68 | $15.77 | $15.05 | $15.40 | $15.21 | 9,399,910 |
| 2020-03-03 | $16.48 | $16.71 | $15.68 | $15.81 | $15.62 | 17,714,130 |
| 2020-03-02 | $15.10 | $16.19 | $14.87 | $16.02 | $15.82 | 18,852,590 |
| 2020-02-28 | $14.59 | $15.69 | $14.43 | $15.19 | $15.00 | 14,198,280 |
| 2020-02-27 | $14.65 | $15.69 | $14.41 | $15.29 | $15.10 | 13,958,930 |
| 2020-02-26 | $14.99 | $14.99 | $14.35 | $14.78 | $14.60 | 14,223,660 |
| 2020-02-25 | $15.38 | $15.76 | $14.58 | $15.53 | $15.34 | 18,556,330 |
| 2020-02-24 | $14.91 | $16.63 | $14.83 | $16.19 | $15.99 | 20,709,630 |
| 2020-02-21 | $15.36 | $15.60 | $15.06 | $15.12 | $14.93 | 11,912,010 |
| 2020-02-20 | $14.36 | $15.08 | $14.36 | $15.04 | $14.86 | 11,014,450 |
| 2020-02-19 | $15.15 | $15.15 | $14.50 | $14.51 | $14.33 | 10,947,600 |
| 2020-02-18 | $15.18 | $15.20 | $14.60 | $15.16 | $14.97 | 14,230,450 |
| 2020-02-17 | $16.00 | $16.10 | $15.10 | $15.21 | $15.02 | 16,662,280 |
| 2020-02-14 | $13.96 | $14.88 | $13.96 | $14.64 | $14.46 | 11,184,460 |
| 2020-02-13 | $14.22 | $14.35 | $13.87 | $14.17 | $14.00 | 8,011,380 |
| 2020-02-12 | $14.15 | $14.49 | $13.80 | $14.43 | $14.25 | 9,064,310 |
| 2020-02-11 | $13.50 | $14.67 | $13.50 | $14.32 | $14.14 | 11,919,040 |
| 2020-02-10 | $12.90 | $13.43 | $12.76 | $13.37 | $13.21 | 8,940,090 |
| 2020-02-07 | $13.00 | $13.06 | $12.66 | $12.94 | $12.78 | 7,218,740 |
| 2020-02-06 | $12.70 | $13.26 | $12.61 | $13.08 | $12.92 | 8,383,780 |
| 2020-02-05 | $12.78 | $13.47 | $12.51 | $12.98 | $12.82 | 9,111,640 |
| 2020-02-04 | $12.18 | $13.09 | $12.18 | $12.65 | $12.49 | 13,501,140 |
| 2020-02-03 | $13.53 | $13.53 | $13.53 | $13.53 | $13.36 | 353,800 |
| 2020-01-31 | $15.03 | $15.03 | $15.03 | $15.03 | $14.85 | 0 |
| 2020-01-30 | $15.03 | $15.03 | $15.03 | $15.03 | $14.85 | 0 |
| 2020-01-29 | $15.03 | $15.03 | $15.03 | $15.03 | $14.85 | 0 |
| 2020-01-28 | $15.03 | $15.03 | $15.03 | $15.03 | $14.85 | 0 |
| 2020-01-27 | $15.03 | $15.03 | $15.03 | $15.03 | $14.85 | 0 |
| 2020-01-24 | $15.03 | $15.03 | $15.03 | $15.03 | $14.85 | 0 |
| 2020-01-23 | $16.03 | $16.03 | $14.73 | $15.03 | $14.85 | 7,081,150 |
| 2020-01-22 | $15.82 | $16.11 | $15.20 | $16.00 | $15.80 | 7,428,330 |
| 2020-01-21 | $16.00 | $16.16 | $15.65 | $15.82 | $15.63 | 7,759,430 |
| 2020-01-20 | $16.00 | $16.66 | $15.90 | $16.33 | $16.13 | 9,744,870 |
| 2020-01-17 | $16.40 | $16.63 | $16.00 | $16.00 | $15.80 | 8,239,830 |
| 2020-01-16 | $16.35 | $16.64 | $16.35 | $16.47 | $16.27 | 7,950,310 |
| 2020-01-15 | $17.08 | $17.34 | $16.16 | $16.69 | $16.48 | 13,454,570 |
| 2020-01-14 | $16.43 | $17.75 | $16.43 | $17.06 | $16.85 | 19,947,180 |
| 2020-01-13 | $15.25 | $16.43 | $15.11 | $16.14 | $15.94 | 15,828,200 |
| 2020-01-10 | $15.63 | $15.63 | $15.20 | $15.25 | $15.06 | 7,703,340 |
| 2020-01-09 | $15.26 | $15.48 | $15.22 | $15.40 | $15.21 | 10,757,590 |
| 2020-01-08 | $15.30 | $15.32 | $14.90 | $14.96 | $14.78 | 9,147,450 |
| 2020-01-07 | $15.39 | $15.58 | $15.19 | $15.29 | $15.10 | 10,842,740 |
| 2020-01-06 | $14.85 | $15.48 | $14.72 | $15.39 | $15.20 | 12,453,890 |
| 2020-01-03 | $15.65 | $15.66 | $15.15 | $15.27 | $15.08 | 13,435,110 |
| 2020-01-02 | $15.29 | $16.35 | $14.81 | $15.76 | $15.57 | 22,657,230 |
| 2020-01-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.81 | 0 |
| 2019-12-31 | $15.03 | $15.19 | $14.70 | $14.99 | $14.81 | 11,710,450 |
| 2019-12-30 | $15.36 | $15.41 | $14.65 | $15.03 | $14.85 | 19,038,380 |
| 2019-12-27 | $17.32 | $17.53 | $15.80 | $15.98 | $15.78 | 18,700,020 |
| 2019-12-26 | $17.41 | $18.05 | $16.68 | $17.06 | $16.85 | 24,064,070 |
| 2019-12-25 | $16.41 | $16.41 | $16.00 | $16.41 | $16.21 | 6,737,710 |
| 2019-12-24 | $14.00 | $14.95 | $13.91 | $14.92 | $14.74 | 6,491,560 |
| 2019-12-23 | $14.35 | $14.54 | $13.44 | $13.99 | $13.82 | 5,365,070 |
| 2019-12-20 | $14.63 | $15.03 | $14.47 | $14.59 | $14.41 | 8,392,370 |
| 2019-12-19 | $14.03 | $14.94 | $13.91 | $14.81 | $14.63 | 12,250,410 |
| 2019-12-18 | $13.91 | $14.27 | $13.90 | $14.24 | $14.06 | 8,473,290 |
| 2019-12-17 | $14.13 | $14.33 | $13.82 | $14.14 | $13.97 | 9,898,620 |
| 2019-12-16 | $14.55 | $15.53 | $13.88 | $14.08 | $13.91 | 19,313,990 |
| 2019-12-13 | $12.85 | $14.12 | $12.85 | $14.12 | $13.95 | 17,865,310 |
| 2019-12-12 | $12.77 | $12.90 | $12.63 | $12.84 | $12.68 | 4,653,850 |
| 2019-12-11 | $12.81 | $12.95 | $12.53 | $12.76 | $12.60 | 3,528,450 |
| 2019-12-10 | $12.75 | $12.88 | $12.30 | $12.86 | $12.70 | 4,264,900 |
| 2019-12-09 | $13.30 | $13.32 | $12.75 | $12.85 | $12.69 | 6,624,850 |
| 2019-12-06 | $13.28 | $13.45 | $13.08 | $13.27 | $13.11 | 7,407,800 |
| 2019-12-05 | $13.26 | $13.40 | $13.05 | $13.27 | $13.11 | 7,850,950 |
| 2019-12-04 | $13.13 | $13.45 | $13.06 | $13.23 | $13.07 | 4,686,200 |
| 2019-12-03 | $13.54 | $13.54 | $13.04 | $13.35 | $13.19 | 7,044,260 |
| 2019-12-02 | $13.31 | $14.17 | $13.31 | $13.39 | $13.23 | 11,176,200 |
| 2019-11-29 | $12.73 | $12.93 | $12.67 | $12.88 | $12.72 | 3,852,950 |
| 2019-11-28 | $12.96 | $13.03 | $12.66 | $12.79 | $12.63 | 4,927,400 |
| 2019-11-27 | $12.86 | $13.02 | $12.66 | $12.90 | $12.74 | 4,063,050 |
| 2019-11-26 | $12.60 | $13.19 | $12.60 | $12.87 | $12.71 | 4,955,570 |
| 2019-11-25 | $13.35 | $13.53 | $12.80 | $12.96 | $12.80 | 9,933,150 |
| 2019-11-22 | $13.16 | $13.42 | $12.74 | $13.20 | $13.04 | 14,804,800 |
| 2019-11-21 | $12.40 | $13.39 | $12.24 | $12.99 | $12.83 | 14,144,090 |
| 2019-11-20 | $12.01 | $12.19 | $12.00 | $12.18 | $12.03 | 5,080,220 |
| 2019-11-19 | $12.13 | $12.24 | $12.00 | $12.19 | $12.04 | 7,199,000 |
| 2019-11-18 | $11.63 | $12.60 | $11.63 | $12.19 | $12.04 | 10,242,900 |
| 2019-11-15 | $11.22 | $11.84 | $11.19 | $11.68 | $11.54 | 8,690,770 |
| 2019-11-14 | $11.19 | $11.67 | $11.13 | $11.27 | $11.13 | 6,793,020 |
| 2019-11-13 | $11.52 | $11.52 | $11.01 | $11.13 | $10.99 | 4,412,900 |
| 2019-11-12 | $11.16 | $11.65 | $10.50 | $11.38 | $11.24 | 8,802,600 |
| 2019-11-11 | $11.97 | $12.19 | $11.31 | $11.37 | $11.23 | 11,038,700 |
| 2019-11-08 | $11.83 | $12.30 | $11.80 | $12.05 | $11.90 | 8,470,150 |
| 2019-11-07 | $11.46 | $12.00 | $11.42 | $11.81 | $11.66 | 6,994,350 |
| 2019-11-06 | $11.67 | $11.78 | $11.58 | $11.61 | $11.47 | 5,014,620 |
| 2019-11-05 | $11.34 | $11.93 | $11.21 | $11.62 | $11.48 | 8,512,930 |
| 2019-11-04 | $11.34 | $11.44 | $11.30 | $11.34 | $11.20 | 4,240,420 |
| 2019-11-01 | $11.33 | $11.49 | $11.06 | $11.34 | $11.20 | 4,444,910 |
| 2019-10-31 | $11.60 | $11.65 | $11.32 | $11.38 | $11.24 | 5,410,720 |
| 2019-10-30 | $11.41 | $11.63 | $11.21 | $11.52 | $11.38 | 6,019,410 |
| 2019-10-29 | $11.10 | $11.58 | $10.82 | $11.55 | $11.41 | 12,205,050 |
| 2019-10-28 | $11.10 | $11.46 | $11.03 | $11.34 | $11.20 | 6,142,540 |
| 2019-10-25 | $10.85 | $11.22 | $10.84 | $11.20 | $11.06 | 5,851,500 |
| 2019-10-24 | $11.10 | $11.19 | $10.78 | $11.01 | $10.87 | 4,862,800 |
| 2019-10-23 | $11.22 | $11.33 | $11.04 | $11.18 | $11.04 | 5,439,370 |
| 2019-10-22 | $11.00 | $11.29 | $10.75 | $11.22 | $11.08 | 8,086,510 |
| 2019-10-21 | $11.58 | $11.58 | $10.80 | $11.02 | $10.88 | 8,650,440 |
| 2019-10-18 | $12.15 | $12.17 | $11.03 | $11.59 | $11.45 | 12,258,050 |
| 2019-10-17 | $11.99 | $12.27 | $11.65 | $12.09 | $11.94 | 8,443,460 |
| 2019-10-16 | $11.68 | $12.31 | $11.68 | $11.96 | $11.81 | 10,843,800 |
| 2019-10-15 | $12.51 | $12.65 | $11.85 | $11.85 | $11.70 | 18,127,730 |
| 2019-10-14 | $13.50 | $13.88 | $12.49 | $13.17 | $13.01 | 32,224,080 |
| 2019-10-11 | $12.99 | $12.99 | $12.99 | $12.99 | $12.83 | 6,463,750 |
| 2019-10-10 | $11.81 | $11.81 | $11.66 | $11.81 | $11.66 | 6,568,580 |
| 2019-10-09 | $10.67 | $10.82 | $10.58 | $10.74 | $10.61 | 4,913,780 |
| 2019-10-08 | $10.52 | $10.79 | $10.23 | $10.69 | $10.56 | 5,355,650 |
| 2019-10-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 0 |
| 2019-10-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 0 |
| 2019-10-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 0 |
| 2019-10-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 0 |
| 2019-10-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 0 |
| 2019-09-30 | $10.35 | $10.59 | $10.11 | $10.40 | $10.27 | 6,484,540 |
| 2019-09-27 | $10.25 | $10.40 | $9.36 | $10.27 | $10.14 | 6,144,530 |
| 2019-09-26 | $10.58 | $10.68 | $10.01 | $10.40 | $10.27 | 3,922,770 |
| 2019-09-25 | $10.57 | $10.85 | $10.36 | $10.70 | $10.57 | 6,111,610 |
| 2019-09-24 | $10.66 | $10.98 | $10.26 | $10.55 | $10.42 | 6,073,100 |
| 2019-09-23 | $10.48 | $10.99 | $10.04 | $10.80 | $10.67 | 6,142,450 |
| 2019-09-20 | $9.65 | $10.62 | $9.61 | $10.40 | $10.27 | 6,487,280 |
| 2019-09-19 | $9.58 | $9.79 | $9.42 | $9.68 | $9.56 | 5,207,320 |
| 2019-09-18 | $9.19 | $9.60 | $9.18 | $9.59 | $9.47 | 5,251,430 |
| 2019-09-17 | $9.44 | $9.47 | $9.11 | $9.27 | $9.16 | 3,615,430 |
| 2019-09-16 | $9.36 | $9.68 | $9.20 | $9.45 | $9.33 | 5,533,200 |
| 2019-09-13 | $9.37 | $9.37 | $9.37 | $9.37 | $9.25 | 0 |
| 2019-09-12 | $9.31 | $9.38 | $9.19 | $9.37 | $9.25 | 3,396,880 |
| 2019-09-11 | $9.06 | $9.40 | $8.91 | $9.30 | $9.19 | 7,646,150 |
| 2019-09-10 | $8.31 | $9.23 | $8.31 | $9.08 | $8.97 | 9,688,700 |
| 2019-09-09 | $8.33 | $8.63 | $8.24 | $8.57 | $8.46 | 3,891,110 |
| 2019-09-06 | $8.25 | $8.32 | $8.20 | $8.29 | $8.19 | 1,543,800 |
| 2019-09-05 | $8.26 | $8.37 | $8.15 | $8.31 | $8.21 | 2,732,000 |
| 2019-09-04 | $8.24 | $8.24 | $8.10 | $8.22 | $8.12 | 1,698,100 |
| 2019-09-03 | $8.19 | $8.27 | $8.13 | $8.20 | $8.10 | 1,699,150 |
| 2019-09-02 | $8.16 | $8.27 | $8.04 | $8.24 | $8.14 | 2,052,200 |
| 2019-08-30 | $8.23 | $8.26 | $8.00 | $8.14 | $8.04 | 1,826,200 |
| 2019-08-29 | $8.23 | $8.35 | $8.13 | $8.23 | $8.13 | 1,652,750 |
| 2019-08-28 | $8.32 | $8.37 | $8.14 | $8.30 | $8.20 | 2,636,400 |
| 2019-08-27 | $8.23 | $8.40 | $8.17 | $8.36 | $8.26 | 2,416,150 |
| 2019-08-26 | $8.09 | $8.20 | $7.72 | $8.18 | $8.08 | 1,477,250 |
| 2019-08-23 | $8.17 | $8.20 | $8.08 | $8.19 | $8.09 | 2,088,800 |
| 2019-08-22 | $8.31 | $8.31 | $8.08 | $8.14 | $8.04 | 1,276,250 |
| 2019-08-21 | $8.01 | $8.23 | $8.01 | $8.14 | $8.04 | 1,589,250 |
| 2019-08-20 | $8.05 | $8.32 | $8.05 | $8.12 | $8.02 | 1,838,900 |
| 2019-08-19 | $7.90 | $8.12 | $7.86 | $8.05 | $7.95 | 2,318,610 |
| 2019-08-16 | $7.86 | $7.91 | $7.75 | $7.90 | $7.80 | 1,027,250 |
| 2019-08-15 | $7.53 | $7.86 | $7.53 | $7.85 | $7.75 | 2,229,800 |
| 2019-08-14 | $7.95 | $7.95 | $7.72 | $7.76 | $7.66 | 1,553,700 |
| 2019-08-13 | $7.68 | $7.80 | $7.63 | $7.77 | $7.67 | 1,493,520 |
| 2019-08-12 | $7.84 | $7.84 | $7.50 | $7.76 | $7.66 | 2,657,800 |
| 2019-08-09 | $7.43 | $7.76 | $7.32 | $7.65 | $7.56 | 4,193,170 |
| 2019-08-08 | $7.32 | $7.45 | $7.20 | $7.43 | $7.34 | 3,407,720 |
| 2019-08-07 | $7.06 | $7.38 | $6.93 | $7.38 | $7.29 | 4,235,950 |
| 2019-08-06 | $7.40 | $7.40 | $6.91 | $7.06 | $6.97 | 3,996,400 |
| 2019-08-05 | $7.34 | $7.56 | $7.32 | $7.55 | $7.46 | 2,349,000 |
| 2019-08-02 | $7.37 | $7.47 | $7.25 | $7.35 | $7.26 | 1,659,250 |
| 2019-08-01 | $7.67 | $7.72 | $7.45 | $7.47 | $7.38 | 2,093,810 |
| 2019-07-31 | $7.75 | $7.82 | $7.64 | $7.67 | $7.58 | 1,008,300 |
| 2019-07-30 | $7.74 | $7.92 | $7.69 | $7.75 | $7.65 | 1,578,550 |
| 2019-07-29 | $7.80 | $7.90 | $7.72 | $7.74 | $7.64 | 1,412,300 |
| 2019-07-26 | $7.90 | $7.97 | $7.82 | $7.83 | $7.73 | 952,300 |
| 2019-07-25 | $7.98 | $7.98 | $7.78 | $7.96 | $7.86 | 1,586,500 |
| 2019-07-24 | $7.88 | $7.98 | $7.84 | $7.90 | $7.80 | 1,334,700 |
| 2019-07-23 | $8.06 | $8.06 | $7.79 | $7.86 | $7.76 | 1,828,500 |
| 2019-07-22 | $7.97 | $8.09 | $7.77 | $8.02 | $7.92 | 1,879,200 |
| 2019-07-19 | $8.05 | $8.13 | $7.93 | $7.97 | $7.87 | 1,994,600 |
| 2019-07-18 | $8.14 | $8.14 | $8.00 | $8.04 | $7.94 | 1,140,100 |
| 2019-07-17 | $8.20 | $8.32 | $8.07 | $8.14 | $8.04 | 1,862,980 |
| 2019-07-16 | $8.09 | $8.40 | $8.03 | $8.20 | $8.10 | 2,173,600 |
| 2019-07-15 | $7.93 | $8.05 | $7.80 | $7.98 | $7.88 | 1,480,050 |
| 2019-07-12 | $8.14 | $8.17 | $7.90 | $7.94 | $7.84 | 2,219,330 |
| 2019-07-11 | $7.95 | $8.24 | $7.95 | $8.20 | $8.10 | 3,108,010 |
| 2019-07-10 | $7.80 | $7.95 | $7.80 | $7.85 | $7.75 | 1,119,730 |
| 2019-07-09 | $7.99 | $8.11 | $7.71 | $7.87 | $7.77 | 2,536,200 |
| 2019-07-08 | $8.15 | $8.44 | $8.08 | $8.09 | $7.99 | 2,765,220 |
| 2019-07-05 | $8.03 | $8.17 | $8.03 | $8.12 | $8.02 | 983,610 |
| 2019-07-04 | $8.06 | $8.19 | $8.06 | $8.17 | $8.07 | 1,142,300 |
| 2019-07-03 | $8.24 | $8.25 | $8.08 | $8.12 | $8.02 | 1,086,150 |
| 2019-07-02 | $8.35 | $8.38 | $8.14 | $8.20 | $8.10 | 1,497,110 |
| 2019-07-01 | $8.20 | $8.22 | $8.03 | $8.20 | $8.10 | 2,447,330 |
| 2019-06-28 | $8.14 | $8.19 | $7.91 | $7.99 | $7.89 | 1,544,050 |
| 2019-06-27 | $8.16 | $8.25 | $8.13 | $8.15 | $8.05 | 1,847,900 |
| 2019-06-26 | $8.08 | $8.16 | $8.02 | $8.08 | $7.98 | 994,090 |
| 2019-06-25 | $8.15 | $8.20 | $8.03 | $8.09 | $7.99 | 1,325,050 |
| 2019-06-24 | $8.24 | $8.24 | $8.14 | $8.15 | $8.05 | 1,855,290 |
| 2019-06-21 | $8.16 | $8.20 | $8.07 | $8.17 | $8.07 | 3,253,990 |
| 2019-06-20 | $8.06 | $8.10 | $7.96 | $8.04 | $7.94 | 2,133,280 |
| 2019-06-19 | $8.05 | $8.29 | $8.00 | $8.02 | $7.92 | 2,628,890 |
| 2019-06-18 | $8.11 | $8.11 | $7.95 | $8.01 | $7.91 | 1,808,200 |
| 2019-06-17 | $8.04 | $8.13 | $7.93 | $8.07 | $7.97 | 2,656,200 |
| 2019-06-14 | $8.07 | $8.18 | $8.03 | $8.07 | $7.97 | 1,685,530 |
| 2019-06-13 | $8.18 | $8.23 | $8.05 | $8.12 | $8.02 | 2,248,750 |
| 2019-06-12 | $8.20 | $8.32 | $8.11 | $8.18 | $8.08 | 4,303,700 |
| 2019-06-11 | $8.19 | $8.37 | $8.04 | $8.20 | $8.10 | 6,246,200 |
| 2019-06-10 | $7.94 | $8.20 | $7.84 | $8.10 | $8.00 | 1,731,300 |
| 2019-06-07 | $8.02 | $8.02 | $8.02 | $8.02 | $7.92 | 0 |
| 2019-06-06 | $8.27 | $8.27 | $7.85 | $8.02 | $7.92 | 2,343,100 |
| 2019-06-05 | $8.16 | $8.48 | $7.92 | $8.09 | $7.99 | 4,048,600 |
| 2019-06-04 | $8.25 | $8.34 | $7.61 | $8.11 | $8.01 | 4,662,770 |
| 2019-06-03 | $8.57 | $8.70 | $8.12 | $8.17 | $8.07 | 2,929,470 |
| 2019-05-31 | $8.45 | $8.63 | $8.26 | $8.60 | $8.49 | 1,733,570 |
| 2019-05-30 | $8.70 | $8.70 | $8.34 | $8.45 | $8.35 | 2,699,270 |
| 2019-05-29 | $8.70 | $8.86 | $8.62 | $8.66 | $8.55 | 1,767,050 |
| 2019-05-28 | $8.69 | $8.96 | $8.61 | $8.70 | $8.59 | 3,378,150 |
| 2019-05-27 | $8.56 | $8.87 | $8.33 | $8.68 | $8.57 | 4,287,800 |
| 2019-05-24 | $9.13 | $9.17 | $8.46 | $8.61 | $8.50 | 5,141,600 |
| 2019-05-23 | $9.20 | $9.45 | $9.03 | $9.20 | $9.09 | 5,232,200 |
| 2019-05-22 | $8.92 | $9.29 | $8.73 | $9.24 | $9.13 | 5,024,700 |
| 2019-05-21 | $9.10 | $9.18 | $8.80 | $8.92 | $8.81 | 5,500,310 |
| 2019-05-20 | $8.25 | $9.17 | $7.99 | $9.01 | $8.90 | 7,537,110 |
| 2019-05-17 | $8.93 | $8.93 | $8.32 | $8.35 | $8.25 | 6,688,250 |
| 2019-05-16 | $9.24 | $9.24 | $8.73 | $8.91 | $8.80 | 10,075,630 |
| 2019-05-15 | $9.52 | $9.64 | $9.25 | $9.63 | $9.51 | 9,778,770 |
| 2019-05-14 | $9.60 | $9.95 | $9.27 | $9.40 | $9.28 | 11,018,600 |
| 2019-05-13 | $9.22 | $9.98 | $9.22 | $9.71 | $9.59 | 10,536,010 |
| 2019-05-10 | $9.18 | $9.39 | $8.85 | $9.38 | $9.26 | 5,771,150 |
| 2019-05-09 | $9.30 | $9.50 | $9.07 | $9.25 | $9.14 | 4,920,820 |
| 2019-05-08 | $8.70 | $9.55 | $8.54 | $9.25 | $9.14 | 6,229,360 |
| 2019-05-07 | $8.70 | $8.90 | $8.60 | $8.79 | $8.68 | 2,108,850 |
| 2019-05-06 | $8.92 | $9.15 | $8.31 | $8.68 | $8.57 | 2,884,330 |
| 2019-05-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.04 | 0 |
| 2019-05-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.04 | 0 |
| 2019-05-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.04 | 0 |
| 2019-04-30 | $9.08 | $9.18 | $8.80 | $9.15 | $9.04 | 1,803,100 |
| 2019-04-29 | $9.20 | $9.20 | $8.90 | $8.92 | $8.81 | 2,339,970 |
| 2019-04-26 | $8.96 | $9.20 | $8.80 | $9.12 | $9.01 | 2,607,150 |
| 2019-04-25 | $9.20 | $9.30 | $8.78 | $8.89 | $8.78 | 2,018,550 |
| 2019-04-24 | $9.11 | $9.30 | $8.98 | $9.25 | $9.14 | 2,173,540 |
| 2019-04-23 | $9.25 | $9.63 | $9.02 | $9.11 | $9.00 | 2,689,550 |
| 2019-04-22 | $9.19 | $9.29 | $9.06 | $9.17 | $9.06 | 1,589,510 |
| 2019-04-19 | $9.11 | $9.19 | $9.11 | $9.16 | $9.05 | 1,203,500 |
| 2019-04-18 | $9.17 | $9.22 | $9.09 | $9.15 | $9.04 | 1,746,310 |
| 2019-04-17 | $9.35 | $9.35 | $9.10 | $9.16 | $9.05 | 4,139,500 |
| 2019-04-16 | $9.70 | $9.70 | $9.15 | $9.34 | $9.23 | 6,119,890 |
| 2019-04-15 | $9.40 | $9.85 | $9.40 | $9.55 | $9.43 | 3,921,490 |
| 2019-04-12 | $9.39 | $9.54 | $9.28 | $9.38 | $9.26 | 3,186,800 |
| 2019-04-11 | $9.70 | $9.70 | $9.22 | $9.33 | $9.22 | 3,414,040 |
| 2019-04-10 | $9.70 | $9.83 | $9.30 | $9.64 | $9.52 | 4,415,800 |
| 2019-04-09 | $9.60 | $9.78 | $9.41 | $9.71 | $9.59 | 4,373,950 |
| 2019-04-08 | $9.69 | $9.69 | $9.22 | $9.60 | $9.48 | 2,941,600 |
| 2019-04-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.43 | 0 |
| 2019-04-04 | $9.55 | $9.85 | $9.46 | $9.55 | $9.43 | 2,176,800 |
| 2019-04-03 | $9.40 | $9.73 | $9.30 | $9.58 | $9.46 | 3,482,380 |
| 2019-04-02 | $9.40 | $9.54 | $9.26 | $9.37 | $9.25 | 3,896,930 |
| 2019-04-01 | $9.17 | $9.36 | $9.12 | $9.33 | $9.22 | 3,483,940 |
| 2019-03-29 | $8.99 | $9.13 | $8.80 | $9.11 | $9.00 | 2,788,210 |
| 2019-03-28 | $9.03 | $9.07 | $8.85 | $8.96 | $8.85 | 1,495,820 |
| 2019-03-27 | $9.28 | $9.28 | $8.93 | $9.05 | $8.94 | 2,291,590 |
| 2019-03-26 | $9.20 | $9.23 | $8.79 | $9.14 | $9.03 | 4,495,990 |
| 2019-03-25 | $8.71 | $9.17 | $8.65 | $9.01 | $8.90 | 4,749,530 |
| 2019-03-22 | $9.21 | $9.25 | $8.81 | $8.99 | $8.88 | 6,728,830 |
| 2019-03-21 | $9.55 | $9.57 | $9.27 | $9.30 | $9.19 | 4,851,800 |
| 2019-03-20 | $9.17 | $9.59 | $8.93 | $9.51 | $9.39 | 5,541,710 |
| 2019-03-19 | $9.24 | $9.28 | $9.06 | $9.12 | $9.01 | 2,699,850 |
| 2019-03-18 | $9.17 | $9.35 | $9.00 | $9.23 | $9.12 | 3,339,260 |
| 2019-03-15 | $9.38 | $9.50 | $9.04 | $9.13 | $9.02 | 3,986,700 |
| 2019-03-14 | $9.63 | $9.66 | $9.01 | $9.40 | $9.28 | 5,967,750 |
| 2019-03-13 | $9.72 | $9.90 | $9.48 | $9.66 | $9.54 | 3,861,600 |
| 2019-03-12 | $9.39 | $10.23 | $9.24 | $9.72 | $9.60 | 12,018,110 |
| 2019-03-11 | $8.94 | $9.48 | $8.85 | $9.40 | $9.28 | 6,791,500 |
| 2019-03-08 | $9.15 | $9.16 | $8.70 | $8.84 | $8.73 | 6,162,000 |
| 2019-03-07 | $8.98 | $9.19 | $8.74 | $9.08 | $8.97 | 5,494,730 |
| 2019-03-06 | $8.88 | $9.20 | $8.48 | $9.01 | $8.90 | 7,513,350 |
| 2019-03-05 | $8.49 | $8.63 | $8.36 | $8.56 | $8.45 | 4,987,600 |
| 2019-03-04 | $8.48 | $8.78 | $8.32 | $8.63 | $8.52 | 6,639,020 |
| 2019-03-01 | $8.35 | $8.47 | $8.23 | $8.32 | $8.22 | 5,915,810 |
| 2019-02-28 | $8.40 | $8.51 | $8.20 | $8.28 | $8.18 | 5,902,150 |
| 2019-02-27 | $7.97 | $8.40 | $7.93 | $8.35 | $8.25 | 7,057,250 |
| 2019-02-26 | $8.04 | $8.32 | $7.97 | $8.12 | $8.02 | 6,083,300 |
| 2019-02-25 | $7.85 | $8.23 | $7.85 | $8.15 | $8.05 | 5,484,160 |
| 2019-02-22 | $7.70 | $7.87 | $7.56 | $7.86 | $7.76 | 4,650,930 |
| 2019-02-21 | $7.81 | $7.89 | $7.69 | $7.75 | $7.65 | 6,079,170 |
| 2019-02-20 | $7.48 | $7.97 | $7.36 | $7.88 | $7.78 | 8,297,480 |
| 2019-02-19 | $7.44 | $7.59 | $7.34 | $7.49 | $7.40 | 4,234,400 |
| 2019-02-18 | $7.16 | $7.50 | $7.16 | $7.44 | $7.35 | 4,045,780 |
| 2019-02-15 | $7.11 | $7.28 | $7.11 | $7.23 | $7.14 | 2,137,750 |
| 2019-02-14 | $7.20 | $7.28 | $7.13 | $7.20 | $7.11 | 2,557,490 |
| 2019-02-13 | $7.19 | $7.33 | $7.12 | $7.29 | $7.20 | 3,069,930 |
| 2019-02-12 | $7.00 | $7.23 | $6.88 | $7.22 | $7.13 | 3,345,790 |
| 2019-02-11 | $6.83 | $7.03 | $6.83 | $6.98 | $6.89 | 1,409,600 |
| 2019-02-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
| 2019-02-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
| 2019-02-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
| 2019-02-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
| 2019-02-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.72 | 0 |
| 2019-02-01 | $6.47 | $6.85 | $6.41 | $6.80 | $6.72 | 2,086,990 |
| 2019-01-31 | $6.72 | $6.88 | $6.40 | $6.46 | $6.38 | 1,898,980 |
| 2019-01-30 | $6.67 | $6.90 | $6.60 | $6.72 | $6.64 | 1,605,940 |
| 2019-01-29 | $6.93 | $6.93 | $6.51 | $6.66 | $6.58 | 2,162,900 |
| 2019-01-28 | $7.15 | $7.19 | $6.93 | $6.94 | $6.85 | 1,841,200 |
| 2019-01-25 | $7.17 | $7.40 | $7.07 | $7.07 | $6.98 | 1,879,300 |
| 2019-01-24 | $7.19 | $7.25 | $7.08 | $7.22 | $7.13 | 1,911,600 |
| 2019-01-23 | $7.08 | $7.16 | $7.05 | $7.12 | $7.03 | 1,487,890 |
| 2019-01-22 | $7.24 | $7.26 | $7.04 | $7.09 | $7.00 | 2,153,390 |
| 2019-01-21 | $7.19 | $7.35 | $7.16 | $7.28 | $7.19 | 1,411,570 |
| 2019-01-18 | $7.23 | $7.27 | $7.08 | $7.19 | $7.10 | 1,806,600 |
| 2019-01-17 | $7.40 | $7.40 | $7.11 | $7.21 | $7.12 | 2,237,990 |
| 2019-01-16 | $7.45 | $7.59 | $7.30 | $7.35 | $7.26 | 2,238,950 |
| 2019-01-15 | $7.27 | $7.44 | $7.21 | $7.44 | $7.35 | 2,815,110 |
| 2019-01-14 | $7.44 | $7.45 | $7.23 | $7.28 | $7.19 | 2,451,060 |
| 2019-01-11 | $7.45 | $7.49 | $7.32 | $7.44 | $7.35 | 3,622,200 |
| 2019-01-10 | $7.30 | $7.60 | $7.30 | $7.51 | $7.42 | 5,219,800 |
| 2019-01-09 | $7.25 | $7.56 | $7.11 | $7.37 | $7.28 | 4,650,310 |
| 2019-01-08 | $7.49 | $7.65 | $7.21 | $7.25 | $7.16 | 5,004,630 |
| 2019-01-07 | $7.32 | $7.46 | $7.26 | $7.36 | $7.27 | 4,811,100 |
| 2019-01-04 | $7.09 | $7.40 | $7.00 | $7.26 | $7.17 | 5,863,860 |
| 2019-01-03 | $7.66 | $7.81 | $7.04 | $7.09 | $7.00 | 8,494,500 |
| 2019-01-02 | $7.95 | $8.05 | $7.61 | $7.82 | $7.72 | 5,764,770 |
| 2019-01-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.70 | 0 |
| 2018-12-31 | $7.80 | $7.80 | $7.80 | $7.80 | $7.70 | 0 |
| 2018-12-28 | $8.48 | $8.50 | $7.80 | $7.80 | $7.70 | 9,079,870 |
| 2018-12-27 | $8.23 | $8.90 | $8.22 | $8.38 | $8.28 | 10,331,820 |
| 2018-12-26 | $7.91 | $7.91 | $7.91 | $7.91 | $7.81 | 0 |
| 2018-12-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.81 | 0 |
| 2018-12-24 | $7.70 | $8.25 | $7.55 | $7.91 | $7.81 | 5,944,400 |
| 2018-12-21 | $7.71 | $7.92 | $7.37 | $7.58 | $7.49 | 3,956,740 |
| 2018-12-20 | $7.71 | $7.94 | $7.61 | $7.80 | $7.70 | 3,194,390 |
| 2018-12-19 | $8.07 | $8.14 | $7.69 | $7.73 | $7.63 | 5,108,750 |
| 2018-12-18 | $8.14 | $8.32 | $7.97 | $8.13 | $8.03 | 6,368,810 |
| 2018-12-17 | $8.31 | $8.35 | $7.84 | $8.30 | $8.20 | 8,136,550 |
| 2018-12-14 | $7.85 | $8.34 | $7.80 | $8.16 | $8.06 | 11,811,700 |
| 2018-12-13 | $7.85 | $7.97 | $7.73 | $7.90 | $7.80 | 4,945,650 |
| 2018-12-12 | $8.03 | $8.35 | $7.85 | $7.88 | $7.78 | 8,193,910 |
| 2018-12-11 | $7.90 | $8.15 | $7.82 | $8.13 | $8.03 | 9,140,680 |
| 2018-12-10 | $7.90 | $8.27 | $7.71 | $7.99 | $7.89 | 15,206,210 |
| 2018-12-07 | $7.58 | $7.94 | $7.53 | $7.94 | $7.84 | 7,887,510 |
| 2018-12-06 | $7.55 | $7.55 | $7.21 | $7.22 | $7.13 | 2,243,100 |
| 2018-12-05 | $7.42 | $7.55 | $7.28 | $7.55 | $7.46 | 2,886,200 |
| 2018-12-04 | $7.56 | $7.63 | $7.42 | $7.58 | $7.49 | 2,591,710 |
| 2018-12-03 | $7.50 | $7.59 | $7.39 | $7.55 | $7.46 | 3,183,230 |
| 2018-11-30 | $7.06 | $7.31 | $6.98 | $7.31 | $7.22 | 2,377,930 |
| 2018-11-29 | $7.57 | $7.64 | $7.12 | $7.12 | $7.03 | 2,968,880 |
| 2018-11-28 | $7.32 | $7.50 | $7.21 | $7.43 | $7.34 | 3,647,750 |
| 2018-11-27 | $7.15 | $7.81 | $7.10 | $7.52 | $7.43 | 5,713,350 |
| 2018-11-26 | $7.20 | $7.42 | $7.05 | $7.10 | $7.01 | 2,634,600 |
| 2018-11-23 | $7.71 | $7.82 | $7.16 | $7.28 | $7.19 | 5,221,820 |
| 2018-11-22 | $8.00 | $8.08 | $7.73 | $7.76 | $7.66 | 6,056,520 |
| 2018-11-21 | $7.47 | $8.36 | $7.31 | $8.08 | $7.98 | 8,551,650 |
| 2018-11-20 | $8.15 | $8.19 | $7.57 | $7.63 | $7.54 | 7,139,600 |
| 2018-11-19 | $7.90 | $8.36 | $7.89 | $8.29 | $8.19 | 9,600,450 |
| 2018-11-16 | $8.03 | $8.08 | $7.86 | $7.93 | $7.83 | 5,413,540 |
| 2018-11-15 | $7.92 | $8.07 | $7.80 | $8.00 | $7.90 | 6,213,560 |
| 2018-11-14 | $8.05 | $8.15 | $7.94 | $7.96 | $7.86 | 6,539,220 |
| 2018-11-13 | $7.84 | $8.29 | $7.84 | $8.11 | $8.01 | 11,285,830 |
| 2018-11-12 | $8.46 | $8.58 | $8.06 | $8.21 | $8.11 | 15,339,030 |
| 2018-11-09 | $8.46 | $8.46 | $7.87 | $8.46 | $8.36 | 20,752,920 |
| 2018-11-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.60 | 651,980 |
| 2018-11-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.90 | 0 |
| 2018-11-06 | $6.99 | $6.99 | $6.99 | $6.99 | $6.90 | 0 |
| 2018-11-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.90 | 0 |
| 2018-11-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.90 | 0 |
| 2018-11-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.90 | 0 |
| 2018-10-31 | $6.99 | $6.99 | $6.99 | $6.99 | $6.90 | 0 |
| 2018-10-30 | $6.74 | $7.04 | $6.72 | $6.99 | $6.90 | 6,154,120 |
| 2018-10-29 | $6.95 | $7.15 | $6.67 | $6.80 | $6.72 | 8,066,550 |
| 2018-10-26 | $7.10 | $7.85 | $7.05 | $7.22 | $7.13 | 13,703,030 |
| 2018-10-25 | $6.96 | $7.57 | $6.91 | $7.57 | $7.48 | 17,254,780 |
| 2018-10-24 | $6.25 | $6.88 | $6.25 | $6.88 | $6.80 | 2,588,650 |
| 2018-10-23 | $6.48 | $6.49 | $6.23 | $6.25 | $6.17 | 2,701,710 |
| 2018-10-22 | $6.30 | $6.57 | $6.26 | $6.48 | $6.40 | 3,355,750 |
| 2018-10-19 | $5.80 | $6.20 | $5.80 | $6.15 | $6.07 | 2,926,260 |
| 2018-10-18 | $6.19 | $6.24 | $5.90 | $6.12 | $6.04 | 3,079,600 |
| 2018-10-17 | $6.41 | $6.44 | $6.15 | $6.31 | $6.23 | 2,694,750 |
| 2018-10-16 | $6.68 | $6.68 | $6.11 | $6.18 | $6.10 | 2,344,150 |
| 2018-10-15 | $6.29 | $6.42 | $6.08 | $6.09 | $6.02 | 2,279,130 |
| 2018-10-12 | $6.29 | $6.29 | $5.86 | $6.15 | $6.07 | 3,357,820 |
| 2018-10-11 | $6.80 | $6.88 | $6.38 | $6.38 | $6.30 | 4,072,300 |
| 2018-10-10 | $7.02 | $7.12 | $6.90 | $7.09 | $7.00 | 2,779,200 |
| 2018-10-09 | $7.19 | $7.19 | $6.99 | $7.04 | $6.95 | 3,461,630 |
| 2018-10-08 | $7.43 | $7.48 | $7.02 | $7.09 | $7.00 | 5,764,220 |
| 2018-10-05 | $7.73 | $7.73 | $7.73 | $7.73 | $7.63 | 0 |
| 2018-10-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.63 | 0 |
| 2018-10-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.63 | 0 |
| 2018-10-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.63 | 0 |
| 2018-10-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.63 | 0 |
| 2018-09-28 | $7.45 | $8.09 | $7.38 | $7.73 | $7.63 | 8,332,140 |
| 2018-09-27 | $8.00 | $8.47 | $7.60 | $7.65 | $7.56 | 14,740,580 |
| 2018-09-26 | $7.22 | $7.94 | $7.18 | $7.94 | $7.84 | 6,146,060 |
| 2018-09-25 | $7.18 | $7.30 | $7.10 | $7.22 | $7.13 | 2,314,450 |
| 2018-09-24 | $7.18 | $7.18 | $7.18 | $7.18 | $7.09 | 0 |
| 2018-09-21 | $7.17 | $7.26 | $7.12 | $7.18 | $7.09 | 2,962,470 |
| 2018-09-20 | $7.10 | $7.15 | $7.01 | $7.15 | $7.06 | 2,525,400 |
| 2018-09-19 | $7.01 | $7.14 | $6.95 | $7.10 | $7.01 | 2,389,900 |
| 2018-09-18 | $6.79 | $7.06 | $6.76 | $7.03 | $6.94 | 2,790,940 |
| 2018-09-17 | $6.92 | $6.92 | $6.74 | $6.79 | $6.71 | 1,932,350 |
| 2018-09-14 | $7.14 | $7.18 | $6.91 | $6.92 | $6.83 | 1,896,800 |
| 2018-09-13 | $7.10 | $7.22 | $7.01 | $7.16 | $7.07 | 1,774,400 |
| 2018-09-12 | $7.00 | $7.12 | $6.95 | $7.10 | $7.01 | 1,625,360 |
| 2018-09-11 | $6.95 | $7.14 | $6.83 | $7.04 | $6.95 | 2,932,760 |
| 2018-09-10 | $7.63 | $7.66 | $6.92 | $6.99 | $6.90 | 4,666,620 |
| 2018-09-07 | $7.61 | $7.77 | $7.48 | $7.65 | $7.56 | 2,356,610 |
| 2018-09-06 | $7.60 | $7.75 | $7.46 | $7.58 | $7.49 | 2,863,310 |
| 2018-09-05 | $7.68 | $7.96 | $7.63 | $7.71 | $7.62 | 3,716,010 |
| 2018-09-04 | $7.68 | $7.82 | $7.58 | $7.72 | $7.63 | 2,697,500 |
| 2018-09-03 | $7.80 | $7.88 | $7.42 | $7.73 | $7.63 | 3,240,960 |
| 2018-08-31 | $7.76 | $7.94 | $7.56 | $7.90 | $7.80 | 4,321,850 |
| 2018-08-30 | $8.05 | $8.12 | $7.82 | $7.84 | $7.74 | 5,027,600 |
| 2018-08-29 | $8.50 | $8.66 | $7.99 | $8.05 | $7.95 | 11,579,680 |
| 2018-08-28 | $7.62 | $8.38 | $7.58 | $8.38 | $8.28 | 6,338,030 |
| 2018-08-27 | $7.44 | $7.66 | $7.38 | $7.62 | $7.53 | 3,498,500 |
| 2018-08-24 | $7.43 | $7.52 | $7.36 | $7.36 | $7.27 | 1,735,450 |
| 2018-08-23 | $7.37 | $7.49 | $7.36 | $7.44 | $7.35 | 2,268,930 |
| 2018-08-22 | $7.70 | $7.70 | $7.29 | $7.39 | $7.30 | 3,400,550 |
| 2018-08-21 | $7.55 | $7.71 | $7.50 | $7.70 | $7.61 | 3,589,630 |
| 2018-08-20 | $7.51 | $7.63 | $7.42 | $7.61 | $7.52 | 3,139,670 |
| 2018-08-17 | $7.65 | $7.75 | $7.42 | $7.46 | $7.37 | 3,606,250 |
| 2018-08-16 | $7.85 | $7.97 | $7.51 | $7.60 | $7.51 | 4,202,870 |
| 2018-08-15 | $8.11 | $8.19 | $7.91 | $7.94 | $7.84 | 4,227,600 |
| 2018-08-14 | $8.12 | $8.48 | $8.10 | $8.28 | $8.18 | 5,990,250 |
| 2018-08-13 | $7.79 | $8.39 | $7.75 | $8.15 | $8.05 | 6,283,940 |
| 2018-08-10 | $7.96 | $8.05 | $7.78 | $7.99 | $7.89 | 5,160,680 |
| 2018-08-09 | $7.81 | $8.18 | $7.40 | $8.04 | $7.94 | 7,870,200 |
| 2018-08-08 | $8.53 | $8.96 | $8.20 | $8.20 | $8.10 | 10,250,570 |
| 2018-08-07 | $8.06 | $8.28 | $8.00 | $8.21 | $8.11 | 4,547,360 |
| 2018-08-06 | $8.22 | $8.37 | $7.95 | $8.10 | $8.00 | 3,802,730 |
| 2018-08-03 | $8.46 | $8.62 | $8.22 | $8.26 | $8.16 | 5,069,920 |
| 2018-08-02 | $8.90 | $8.91 | $8.14 | $8.45 | $8.35 | 7,924,010 |
| 2018-08-01 | $9.38 | $9.40 | $8.73 | $8.95 | $8.84 | 8,507,070 |
| 2018-07-31 | $9.43 | $9.58 | $9.21 | $9.33 | $9.22 | 5,105,110 |
| 2018-07-30 | $9.79 | $9.79 | $9.29 | $9.41 | $9.29 | 6,931,690 |
| 2018-07-27 | $9.95 | $10.34 | $9.63 | $9.70 | $9.58 | 11,299,810 |
| 2018-07-26 | $10.70 | $10.90 | $9.95 | $10.11 | $9.99 | 17,934,280 |
| 2018-07-25 | $11.50 | $11.85 | $11.03 | $11.05 | $10.91 | 22,096,170 |
| 2018-07-24 | $11.99 | $12.60 | $11.20 | $12.25 | $12.10 | 27,464,720 |
| 2018-07-23 | $11.73 | $12.24 | $10.89 | $11.49 | $11.35 | 29,236,430 |
| 2018-07-20 | $11.13 | $11.13 | $11.13 | $11.13 | $10.99 | 7,242,200 |
| 2018-07-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.00 | 5,431,570 |
| 2018-07-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.09 | 480,790 |
| 2018-07-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-07-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-29 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-27 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-26 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-06-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-31 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-29 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-05-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-27 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-26 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-10 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-04-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-29 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-27 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-26 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.26 | 0 |
| 2018-03-05 | $8.39 | $8.46 | $8.31 | $8.36 | $8.26 | 523,900 |
| 2018-03-02 | $8.43 | $8.60 | $8.36 | $8.37 | $8.27 | 1,235,580 |
| 2018-03-01 | $8.97 | $8.97 | $8.46 | $8.52 | $8.42 | 2,526,620 |
| 2018-02-28 | $8.13 | $8.44 | $8.03 | $8.42 | $8.32 | 1,457,800 |
| 2018-02-27 | $8.21 | $8.21 | $8.05 | $8.14 | $8.04 | 750,000 |
| 2018-02-26 | $7.92 | $8.15 | $7.92 | $8.13 | $8.03 | 1,003,000 |
| 2018-02-23 | $7.82 | $7.98 | $7.82 | $7.94 | $7.84 | 583,190 |
| 2018-02-22 | $7.85 | $7.96 | $7.79 | $7.92 | $7.82 | 725,200 |
| 2018-02-21 | $7.66 | $7.66 | $7.66 | $7.66 | $7.57 | 0 |
| 2018-02-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.57 | 0 |
| 2018-02-19 | $7.66 | $7.66 | $7.66 | $7.66 | $7.57 | 0 |
| 2018-02-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.57 | 0 |
| 2018-02-15 | $7.66 | $7.66 | $7.66 | $7.66 | $7.57 | 0 |
| 2018-02-14 | $7.69 | $7.77 | $7.51 | $7.66 | $7.57 | 567,200 |
| 2018-02-13 | $7.82 | $8.20 | $7.63 | $7.68 | $7.59 | 871,650 |
| 2018-02-12 | $7.55 | $7.96 | $7.55 | $7.87 | $7.77 | 705,550 |
| 2018-02-09 | $7.69 | $7.94 | $7.52 | $7.56 | $7.47 | 1,102,050 |
| 2018-02-08 | $7.54 | $7.86 | $7.51 | $7.78 | $7.68 | 832,780 |
| 2018-02-07 | $7.52 | $7.58 | $7.22 | $7.52 | $7.43 | 864,950 |
| 2018-02-06 | $8.00 | $8.00 | $7.31 | $7.32 | $7.23 | 1,324,710 |
| 2018-02-05 | $8.18 | $8.21 | $8.00 | $8.11 | $8.01 | 788,210 |
| 2018-02-02 | $8.68 | $8.68 | $8.05 | $8.26 | $8.16 | 738,150 |
| 2018-02-01 | $8.93 | $9.02 | $8.45 | $8.57 | $8.46 | 1,138,550 |
| 2018-01-31 | $9.39 | $9.39 | $8.77 | $8.93 | $8.82 | 1,838,370 |
| 2018-01-30 | $9.75 | $9.75 | $9.30 | $9.45 | $9.33 | 1,636,510 |
| 2018-01-29 | $9.88 | $9.88 | $9.66 | $9.75 | $9.63 | 1,010,450 |
| 2018-01-26 | $9.93 | $10.05 | $9.79 | $9.88 | $9.76 | 1,082,110 |
| 2018-01-25 | $9.95 | $10.19 | $9.90 | $9.97 | $9.85 | 1,570,960 |
| 2018-01-24 | $9.79 | $10.09 | $9.72 | $9.96 | $9.84 | 1,567,350 |
| 2018-01-23 | $9.73 | $9.79 | $9.62 | $9.74 | $9.62 | 1,054,610 |
| 2018-01-22 | $9.88 | $9.88 | $9.30 | $9.73 | $9.61 | 1,537,730 |
| 2018-01-19 | $9.87 | $10.10 | $9.76 | $9.85 | $9.73 | 1,184,030 |
| 2018-01-18 | $9.90 | $9.93 | $9.75 | $9.84 | $9.72 | 823,150 |
| 2018-01-17 | $9.95 | $9.97 | $9.50 | $9.91 | $9.79 | 1,612,470 |
| 2018-01-16 | $9.75 | $9.97 | $9.69 | $9.93 | $9.81 | 1,092,150 |
| 2018-01-15 | $10.36 | $10.44 | $9.73 | $9.81 | $9.69 | 2,054,720 |
| 2018-01-12 | $10.54 | $10.54 | $10.40 | $10.46 | $10.33 | 841,200 |
| 2018-01-11 | $10.35 | $10.57 | $10.23 | $10.56 | $10.43 | 1,112,200 |
| 2018-01-10 | $10.55 | $10.64 | $10.31 | $10.39 | $10.26 | 1,433,020 |
| 2018-01-09 | $10.53 | $10.64 | $10.51 | $10.61 | $10.48 | 969,600 |
| 2018-01-08 | $10.70 | $10.79 | $10.50 | $10.56 | $10.43 | 1,640,210 |
| 2018-01-05 | $10.90 | $10.92 | $10.68 | $10.70 | $10.57 | 1,309,550 |
| 2018-01-04 | $10.83 | $10.99 | $10.81 | $10.89 | $10.76 | 1,348,110 |
| 2018-01-03 | $10.71 | $11.09 | $10.64 | $10.90 | $10.77 | 1,996,720 |
| 2018-01-02 | $10.68 | $10.82 | $10.61 | $10.70 | $10.57 | 1,274,050 |
| 2018-01-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.59 | 0 |
| 2017-12-29 | $10.68 | $10.72 | $10.52 | $10.72 | $10.59 | 1,617,670 |
| 2017-12-28 | $10.61 | $10.80 | $10.32 | $10.70 | $10.57 | 3,191,930 |
| 2017-12-27 | $11.75 | $11.75 | $10.56 | $10.75 | $10.62 | 4,456,000 |
| 2017-12-26 | $11.55 | $11.83 | $11.50 | $11.71 | $11.57 | 2,471,720 |
| 2017-12-25 | $11.88 | $11.95 | $11.46 | $11.62 | $11.48 | 2,781,480 |
| 2017-12-22 | $12.20 | $12.20 | $11.78 | $12.03 | $11.88 | 3,674,450 |
| 2017-12-21 | $12.30 | $12.30 | $11.95 | $12.22 | $12.07 | 3,418,320 |
| 2017-12-20 | $12.37 | $12.47 | $12.14 | $12.30 | $12.15 | 3,349,500 |
| 2017-12-19 | $12.29 | $12.50 | $12.19 | $12.47 | $12.32 | 5,375,760 |
| 2017-12-18 | $12.81 | $12.89 | $12.10 | $12.35 | $12.20 | 8,773,120 |
| 2017-12-15 | $11.38 | $12.63 | $11.38 | $12.63 | $12.47 | 7,756,770 |
| 2017-12-14 | $11.49 | $11.49 | $11.35 | $11.48 | $11.34 | 946,150 |
| 2017-12-13 | $11.31 | $11.54 | $11.31 | $11.49 | $11.35 | 1,301,310 |
| 2017-12-12 | $11.74 | $11.78 | $11.30 | $11.36 | $11.22 | 1,952,090 |
| 2017-12-11 | $11.61 | $11.74 | $11.51 | $11.73 | $11.59 | 1,639,150 |
| 2017-12-08 | $11.58 | $11.86 | $11.58 | $11.61 | $11.47 | 1,803,050 |
| 2017-12-07 | $11.90 | $12.02 | $11.70 | $11.70 | $11.56 | 2,255,650 |
| 2017-12-06 | $11.78 | $12.08 | $11.46 | $12.02 | $11.87 | 3,686,510 |
| 2017-12-05 | $11.82 | $11.90 | $11.48 | $11.80 | $11.65 | 3,964,410 |
| 2017-12-04 | $11.54 | $12.18 | $11.26 | $11.94 | $11.79 | 5,902,910 |
| 2017-12-01 | $11.26 | $11.58 | $11.21 | $11.52 | $11.38 | 2,025,340 |
| 2017-11-30 | $11.06 | $11.34 | $11.06 | $11.25 | $11.11 | 1,466,540 |
| 2017-11-29 | $11.05 | $11.29 | $11.05 | $11.08 | $10.94 | 1,058,110 |
| 2017-11-28 | $10.99 | $11.14 | $10.72 | $11.05 | $10.91 | 1,172,190 |
| 2017-11-27 | $10.70 | $10.81 | $10.66 | $10.74 | $10.61 | 633,430 |
| 2017-11-24 | $10.67 | $10.84 | $10.67 | $10.71 | $10.58 | 665,770 |
| 2017-11-23 | $10.98 | $10.98 | $10.65 | $10.76 | $10.63 | 1,061,550 |
| 2017-11-22 | $10.62 | $10.95 | $10.62 | $10.90 | $10.77 | 1,750,250 |
| 2017-11-21 | $10.54 | $10.85 | $10.44 | $10.63 | $10.50 | 986,300 |
| 2017-11-20 | $10.56 | $10.60 | $10.22 | $10.54 | $10.41 | 782,470 |
| 2017-11-17 | $11.23 | $11.23 | $10.46 | $10.50 | $10.37 | 1,988,720 |
| 2017-11-16 | $11.27 | $11.34 | $11.15 | $11.16 | $11.02 | 926,320 |
| 2017-11-15 | $11.31 | $11.40 | $11.16 | $11.23 | $11.09 | 1,153,850 |
| 2017-11-14 | $11.32 | $11.58 | $11.25 | $11.28 | $11.14 | 1,545,150 |
| 2017-11-13 | $11.50 | $11.90 | $11.33 | $11.38 | $11.24 | 1,752,850 |
| 2017-11-10 | $11.24 | $11.73 | $11.17 | $11.52 | $11.38 | 3,178,790 |
| 2017-11-09 | $10.94 | $11.20 | $10.91 | $11.19 | $11.05 | 1,111,790 |
| 2017-11-08 | $10.80 | $11.04 | $10.80 | $10.94 | $10.81 | 1,207,300 |
| 2017-11-07 | $11.01 | $11.01 | $10.77 | $10.86 | $10.73 | 1,160,750 |
| 2017-11-06 | $10.90 | $11.10 | $10.81 | $10.92 | $10.79 | 1,032,970 |
| 2017-11-03 | $11.08 | $11.18 | $10.71 | $10.82 | $10.69 | 1,445,700 |
| 2017-11-02 | $11.37 | $11.39 | $11.08 | $11.12 | $10.98 | 1,456,450 |
| 2017-11-01 | $11.50 | $11.57 | $11.32 | $11.36 | $11.22 | 1,330,350 |
| 2017-10-31 | $11.36 | $11.57 | $11.27 | $11.54 | $11.40 | 1,156,050 |
| 2017-10-30 | $11.86 | $11.95 | $11.33 | $11.37 | $11.23 | 1,744,990 |
| 2017-10-27 | $11.94 | $12.13 | $11.83 | $11.86 | $11.71 | 2,967,270 |
| 2017-10-26 | $11.72 | $11.98 | $11.61 | $11.94 | $11.79 | 2,726,110 |
| 2017-10-25 | $11.44 | $11.79 | $11.33 | $11.75 | $11.61 | 1,786,670 |
| 2017-10-24 | $11.61 | $11.61 | $11.28 | $11.48 | $11.34 | 1,045,390 |
| 2017-10-23 | $11.49 | $11.67 | $11.44 | $11.62 | $11.48 | 1,676,750 |
| 2017-10-20 | $11.28 | $11.56 | $11.27 | $11.52 | $11.38 | 1,213,800 |
| 2017-10-19 | $11.30 | $11.48 | $11.17 | $11.27 | $11.13 | 1,101,850 |
| 2017-10-18 | $11.50 | $11.69 | $11.32 | $11.35 | $11.21 | 1,314,370 |
| 2017-10-17 | $11.37 | $11.68 | $11.33 | $11.63 | $11.49 | 1,571,820 |
| 2017-10-16 | $11.93 | $11.93 | $11.32 | $11.37 | $11.23 | 2,632,920 |
| 2017-10-13 | $11.88 | $12.02 | $11.79 | $11.96 | $11.81 | 1,572,040 |
| 2017-10-12 | $11.75 | $12.13 | $11.75 | $11.84 | $11.69 | 2,619,550 |
| 2017-10-11 | $11.89 | $12.04 | $11.76 | $11.76 | $11.62 | 2,882,450 |
| 2017-10-10 | $12.08 | $12.18 | $11.80 | $12.03 | $11.88 | 4,240,110 |
| 2017-10-09 | $11.63 | $12.76 | $11.50 | $12.05 | $11.90 | 6,903,440 |
| 2017-10-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.46 | 0 |
| 2017-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.46 | 0 |
| 2017-10-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.46 | 0 |
| 2017-10-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.46 | 0 |
| 2017-10-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.46 | 0 |
| 2017-09-29 | $12.22 | $12.22 | $11.55 | $11.60 | $11.46 | 8,051,260 |
| 2017-09-28 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-27 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-26 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-25 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-22 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-21 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-20 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-19 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-18 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-15 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-14 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-13 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-12 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-11 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-08 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-07 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-06 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-09-01 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-31 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-30 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-29 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-28 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-25 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-24 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-23 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-22 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-21 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-18 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-17 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-16 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-15 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-14 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-11 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-10 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-09 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-08 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-07 | $11.11 | $11.11 | $11.11 | $11.11 | $10.97 | 0 |
| 2017-08-04 | $10.89 | $11.50 | $10.89 | $11.11 | $10.97 | 3,058,430 |
| 2017-08-03 | $10.72 | $11.08 | $10.68 | $10.95 | $10.82 | 1,530,540 |
| 2017-08-02 | $10.90 | $10.90 | $10.71 | $10.71 | $10.58 | 1,073,450 |
| 2017-08-01 | $10.77 | $10.89 | $10.71 | $10.85 | $10.72 | 1,160,690 |
| 2017-07-31 | $10.82 | $10.82 | $10.61 | $10.77 | $10.64 | 1,095,240 |
| 2017-07-28 | $11.09 | $11.20 | $10.78 | $10.80 | $10.67 | 1,875,930 |
| 2017-07-27 | $10.50 | $11.33 | $10.46 | $11.09 | $10.95 | 2,397,080 |
| 2017-07-26 | $10.68 | $10.69 | $10.55 | $10.60 | $10.47 | 732,280 |
| 2017-07-25 | $10.65 | $10.74 | $10.45 | $10.67 | $10.54 | 1,032,540 |
| 2017-07-24 | $10.58 | $10.74 | $10.41 | $10.66 | $10.53 | 1,002,370 |
| 2017-07-21 | $10.56 | $10.74 | $10.56 | $10.60 | $10.47 | 976,090 |
| 2017-07-20 | $10.72 | $11.00 | $10.54 | $10.68 | $10.55 | 1,624,950 |
| 2017-07-19 | $10.76 | $10.76 | $10.31 | $10.70 | $10.57 | 1,092,680 |
| 2017-07-18 | $10.49 | $10.85 | $10.21 | $10.72 | $10.59 | 1,486,120 |
| 2017-07-17 | $11.54 | $11.63 | $10.50 | $10.50 | $10.37 | 2,518,620 |
| 2017-07-14 | $12.03 | $12.03 | $11.61 | $11.67 | $11.53 | 1,687,840 |
| 2017-07-13 | $12.19 | $12.19 | $12.00 | $12.03 | $11.88 | 1,007,390 |
| 2017-07-12 | $12.18 | $12.29 | $11.88 | $12.20 | $12.05 | 1,254,010 |
| 2017-07-11 | $12.32 | $12.43 | $12.20 | $12.20 | $12.05 | 1,111,100 |
| 2017-07-10 | $12.58 | $12.58 | $12.27 | $12.31 | $12.16 | 1,967,040 |
| 2017-07-07 | $12.62 | $12.63 | $12.46 | $12.58 | $12.43 | 1,255,890 |
| 2017-07-06 | $12.72 | $12.74 | $12.51 | $12.56 | $12.41 | 1,311,000 |
| 2017-07-05 | $12.73 | $12.73 | $12.52 | $12.70 | $12.54 | 1,476,390 |
| 2017-07-04 | $12.60 | $12.79 | $12.60 | $12.69 | $12.53 | 1,398,380 |
| 2017-07-03 | $12.48 | $12.64 | $12.40 | $12.63 | $12.47 | 1,295,510 |
| 2017-06-30 | $12.32 | $12.32 | $12.32 | $12.32 | $12.17 | 0 |
| 2017-06-29 | $12.32 | $12.32 | $12.32 | $12.32 | $12.12 | 0 |
| 2017-06-28 | $12.47 | $12.57 | $12.31 | $12.32 | $12.12 | 1,441,310 |
| 2017-06-27 | $12.69 | $12.69 | $12.47 | $12.53 | $12.33 | 1,281,190 |
| 2017-06-26 | $12.57 | $12.63 | $12.35 | $12.57 | $12.37 | 1,776,710 |
| 2017-06-23 | $12.71 | $12.72 | $12.28 | $12.55 | $12.35 | 1,958,730 |
| 2017-06-22 | $13.10 | $13.16 | $12.55 | $12.61 | $12.40 | 3,040,020 |
| 2017-06-21 | $13.16 | $13.31 | $13.06 | $13.16 | $12.95 | 1,723,030 |
| 2017-06-20 | $13.20 | $13.37 | $13.20 | $13.25 | $13.03 | 2,357,290 |
| 2017-06-19 | $13.20 | $13.25 | $13.05 | $13.15 | $12.94 | 1,775,050 |
| 2017-06-16 | $13.26 | $13.37 | $13.00 | $13.18 | $12.97 | 2,146,680 |
| 2017-06-15 | $12.98 | $13.33 | $12.91 | $13.26 | $13.04 | 3,187,220 |
| 2017-06-14 | $13.30 | $13.34 | $12.89 | $13.00 | $12.79 | 3,045,790 |
| 2017-06-13 | $13.01 | $13.48 | $12.96 | $13.30 | $13.08 | 2,986,390 |
| 2017-06-12 | $13.28 | $13.96 | $12.90 | $13.25 | $13.03 | 4,025,310 |
| 2017-06-09 | $13.87 | $13.87 | $13.17 | $13.45 | $13.23 | 4,482,120 |
| 2017-06-08 | $14.17 | $14.25 | $13.86 | $13.94 | $13.71 | 5,534,440 |
| 2017-06-07 | $14.07 | $14.65 | $13.30 | $14.46 | $14.22 | 9,455,850 |
| 2017-06-06 | $14.12 | $14.92 | $13.70 | $13.99 | $13.76 | 9,747,370 |
| 2017-06-05 | $12.08 | $13.56 | $12.08 | $13.56 | $13.34 | 2,089,690 |
| 2017-06-02 | $12.31 | $12.57 | $11.59 | $12.33 | $12.13 | 2,134,340 |
| 2017-06-01 | $13.00 | $13.02 | $12.28 | $12.30 | $12.10 | 2,375,230 |
| 2017-05-31 | $13.39 | $13.62 | $13.15 | $13.15 | $12.94 | 1,569,510 |
| 2017-05-30 | $13.19 | $13.19 | $13.19 | $13.19 | $12.98 | 0 |
| 2017-05-29 | $13.19 | $13.19 | $13.19 | $13.19 | $12.98 | 0 |
| 2017-05-26 | $12.90 | $13.53 | $12.84 | $13.19 | $12.98 | 1,648,510 |
| 2017-05-25 | $13.00 | $13.20 | $12.61 | $12.99 | $12.78 | 1,855,430 |
| 2017-05-24 | $13.59 | $13.59 | $12.35 | $12.97 | $12.76 | 2,844,690 |
| 2017-05-23 | $14.88 | $15.56 | $13.60 | $13.60 | $13.38 | 4,430,910 |
| 2017-05-22 | $15.26 | $16.14 | $14.52 | $15.11 | $14.86 | 6,465,170 |
| 2017-05-19 | $14.23 | $15.74 | $13.91 | $15.67 | $15.41 | 5,115,960 |
| 2017-05-18 | $13.49 | $14.37 | $13.49 | $14.31 | $14.08 | 3,621,460 |
| 2017-05-17 | $13.50 | $13.89 | $13.47 | $13.72 | $13.50 | 1,511,380 |
| 2017-05-16 | $13.20 | $13.63 | $12.82 | $13.63 | $13.41 | 1,899,720 |
| 2017-05-15 | $13.12 | $13.40 | $13.01 | $13.12 | $12.91 | 622,650 |
| 2017-05-12 | $13.05 | $13.30 | $12.98 | $13.14 | $12.93 | 1,094,010 |
| 2017-05-11 | $13.30 | $13.30 | $12.51 | $13.13 | $12.92 | 1,469,750 |
| 2017-05-10 | $13.50 | $13.78 | $13.16 | $13.33 | $13.11 | 1,656,160 |
| 2017-05-09 | $13.06 | $13.48 | $12.88 | $13.47 | $13.25 | 1,539,950 |
| 2017-05-08 | $13.47 | $13.48 | $12.94 | $13.06 | $12.85 | 1,355,880 |
| 2017-05-05 | $13.83 | $13.85 | $13.05 | $13.46 | $13.24 | 1,252,320 |
| 2017-05-04 | $13.92 | $14.05 | $13.71 | $13.78 | $13.56 | 1,067,930 |
| 2017-05-03 | $13.87 | $14.10 | $13.65 | $13.85 | $13.62 | 841,100 |
| 2017-05-02 | $13.91 | $13.93 | $13.70 | $13.82 | $13.59 | 628,000 |
| 2017-05-01 | $13.87 | $13.87 | $13.87 | $13.87 | $13.64 | 0 |
| 2017-04-28 | $13.79 | $13.94 | $13.61 | $13.87 | $13.64 | 1,073,590 |
| 2017-04-27 | $13.47 | $13.89 | $12.95 | $13.71 | $13.49 | 1,841,000 |
| 2017-04-26 | $13.37 | $13.49 | $13.12 | $13.42 | $13.20 | 855,040 |
| 2017-04-25 | $13.20 | $13.45 | $13.08 | $13.40 | $13.18 | 1,404,360 |
| 2017-04-24 | $14.16 | $14.16 | $12.91 | $13.05 | $12.84 | 1,773,220 |
| 2017-04-21 | $14.23 | $14.47 | $14.10 | $14.21 | $13.98 | 950,750 |
| 2017-04-20 | $14.37 | $14.60 | $14.05 | $14.21 | $13.98 | 1,496,310 |
| 2017-04-19 | $14.80 | $14.98 | $14.00 | $14.37 | $14.14 | 2,048,470 |
| 2017-04-18 | $15.33 | $15.40 | $14.88 | $14.91 | $14.67 | 1,050,560 |
| 2017-04-17 | $15.74 | $15.74 | $15.08 | $15.24 | $14.99 | 1,207,400 |
| 2017-04-14 | $16.20 | $16.20 | $15.60 | $15.72 | $15.46 | 1,525,380 |
| 2017-04-13 | $16.21 | $16.37 | $16.09 | $16.15 | $15.89 | 862,970 |
| 2017-04-12 | $16.39 | $16.58 | $16.12 | $16.17 | $15.91 | 1,431,480 |
| 2017-04-11 | $16.40 | $16.48 | $15.97 | $16.39 | $16.12 | 2,069,580 |
| 2017-04-10 | $17.17 | $17.17 | $16.11 | $16.32 | $16.05 | 2,684,880 |
| 2017-04-07 | $17.25 | $17.40 | $17.10 | $17.17 | $16.89 | 905,230 |
| 2017-04-06 | $17.21 | $17.50 | $17.13 | $17.25 | $16.97 | 1,230,390 |
| 2017-04-05 | $17.01 | $17.30 | $16.82 | $17.30 | $17.02 | 1,774,400 |
| 2017-04-04 | $16.93 | $16.93 | $16.93 | $16.93 | $16.65 | 0 |
| 2017-04-03 | $16.93 | $16.93 | $16.93 | $16.93 | $16.65 | 0 |
| 2017-03-31 | $16.73 | $17.10 | $16.70 | $16.93 | $16.65 | 1,316,000 |
| 2017-03-30 | $17.70 | $17.75 | $16.70 | $16.74 | $16.47 | 2,462,030 |
| 2017-03-29 | $18.14 | $18.22 | $16.26 | $17.80 | $17.51 | 1,608,740 |
| 2017-03-28 | $18.02 | $18.25 | $18.02 | $18.06 | $17.77 | 1,064,620 |
| 2017-03-27 | $18.30 | $18.39 | $18.02 | $18.10 | $17.81 | 1,512,210 |
| 2017-03-24 | $18.28 | $18.33 | $18.15 | $18.30 | $18.00 | 1,349,330 |
| 2017-03-23 | $18.12 | $18.42 | $17.98 | $18.28 | $17.98 | 1,633,000 |
| 2017-03-22 | $18.26 | $18.26 | $17.80 | $18.02 | $17.73 | 1,490,120 |
| 2017-03-21 | $18.39 | $18.48 | $18.10 | $18.34 | $18.04 | 1,825,100 |
| 2017-03-20 | $18.40 | $18.51 | $18.26 | $18.40 | $18.10 | 1,413,610 |
| 2017-03-17 | $18.46 | $18.80 | $18.46 | $18.48 | $18.18 | 1,750,050 |
| 2017-03-16 | $18.59 | $18.65 | $18.41 | $18.51 | $18.21 | 1,356,960 |
| 2017-03-15 | $18.40 | $18.50 | $18.21 | $18.40 | $18.10 | 1,198,130 |
| 2017-03-14 | $18.45 | $18.63 | $18.33 | $18.39 | $18.09 | 1,900,450 |
| 2017-03-13 | $18.30 | $18.50 | $18.17 | $18.40 | $18.10 | 1,459,160 |
| 2017-03-10 | $18.56 | $18.66 | $18.25 | $18.40 | $18.10 | 1,536,070 |
| 2017-03-09 | $18.67 | $18.81 | $18.46 | $18.58 | $18.28 | 1,603,710 |
| 2017-03-08 | $18.85 | $19.12 | $18.56 | $18.67 | $18.37 | 1,971,300 |
| 2017-03-07 | $18.84 | $19.50 | $18.65 | $18.85 | $18.54 | 3,090,390 |
| 2017-03-06 | $18.14 | $18.89 | $17.99 | $18.84 | $18.53 | 3,163,720 |
| 2017-03-03 | $17.70 | $18.26 | $17.69 | $18.17 | $17.87 | 1,989,200 |
| 2017-03-02 | $18.00 | $18.01 | $17.70 | $17.77 | $17.48 | 1,186,690 |
| 2017-03-01 | $17.93 | $18.07 | $17.76 | $17.90 | $17.61 | 1,485,820 |
| 2017-02-28 | $17.92 | $17.93 | $17.67 | $17.87 | $17.58 | 960,240 |
| 2017-02-27 | $17.99 | $18.08 | $17.72 | $17.75 | $17.46 | 1,135,090 |
| 2017-02-24 | $17.74 | $18.15 | $17.68 | $17.90 | $17.61 | 1,672,030 |
| 2017-02-23 | $17.68 | $17.76 | $17.50 | $17.68 | $17.39 | 1,165,760 |
| 2017-02-22 | $17.65 | $17.85 | $17.42 | $17.60 | $17.31 | 1,214,960 |
| 2017-02-21 | $17.54 | $17.80 | $17.35 | $17.73 | $17.44 | 1,037,350 |
| 2017-02-20 | $17.25 | $17.57 | $17.21 | $17.54 | $17.25 | 1,095,520 |
| 2017-02-17 | $17.73 | $17.98 | $17.20 | $17.33 | $17.05 | 1,250,240 |
| 2017-02-16 | $17.60 | $17.75 | $17.38 | $17.67 | $17.38 | 938,920 |
| 2017-02-15 | $17.78 | $17.98 | $17.45 | $17.50 | $17.21 | 1,373,030 |
| 2017-02-14 | $17.93 | $18.08 | $17.70 | $17.78 | $17.49 | 1,121,090 |
| 2017-02-13 | $17.97 | $18.20 | $17.69 | $18.03 | $17.74 | 1,002,360 |
| 2017-02-10 | $17.80 | $18.09 | $17.79 | $17.95 | $17.66 | 1,436,640 |
| 2017-02-09 | $17.78 | $18.20 | $17.78 | $18.00 | $17.71 | 1,311,370 |
| 2017-02-08 | $17.44 | $18.00 | $17.44 | $17.96 | $17.67 | 1,701,120 |
| 2017-02-07 | $17.60 | $17.73 | $17.35 | $17.50 | $17.21 | 1,136,750 |
| 2017-02-06 | $17.55 | $17.67 | $17.39 | $17.67 | $17.38 | 1,424,480 |
| 2017-02-03 | $17.56 | $17.85 | $17.20 | $17.39 | $17.11 | 749,960 |
| 2017-02-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.26 | 0 |
| 2017-02-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.26 | 0 |
| 2017-01-31 | $17.55 | $17.55 | $17.55 | $17.55 | $17.26 | 0 |
| 2017-01-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.26 | 0 |
| 2017-01-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.26 | 0 |
| 2017-01-26 | $17.24 | $17.55 | $17.24 | $17.55 | $17.26 | 513,110 |
| 2017-01-25 | $17.25 | $17.45 | $16.99 | $17.20 | $16.92 | 830,000 |
| 2017-01-24 | $17.54 | $17.66 | $17.01 | $17.05 | $16.77 | 988,520 |
| 2017-01-23 | $17.22 | $17.77 | $17.22 | $17.54 | $17.25 | 1,229,320 |
| 2017-01-20 | $16.94 | $17.45 | $16.81 | $17.23 | $16.95 | 1,028,270 |
| 2017-01-19 | $16.99 | $17.24 | $16.63 | $16.90 | $16.62 | 1,018,640 |
| 2017-01-18 | $17.16 | $17.34 | $16.81 | $16.90 | $16.62 | 982,090 |
| 2017-01-17 | $16.48 | $17.49 | $16.48 | $17.22 | $16.94 | 1,616,940 |
| 2017-01-16 | $17.80 | $17.98 | $16.11 | $16.58 | $16.31 | 2,525,750 |
| 2017-01-13 | $18.27 | $18.47 | $17.71 | $17.80 | $17.51 | 1,127,970 |
| 2017-01-12 | $18.40 | $18.65 | $18.27 | $18.28 | $17.98 | 1,205,110 |
| 2017-01-11 | $18.45 | $18.58 | $18.20 | $18.25 | $17.95 | 1,316,040 |
| 2017-01-10 | $18.50 | $18.73 | $18.38 | $18.48 | $18.18 | 1,190,360 |
| 2017-01-09 | $18.49 | $18.72 | $18.21 | $18.63 | $18.33 | 1,029,530 |
| 2017-01-06 | $18.81 | $18.90 | $18.44 | $18.60 | $18.30 | 1,022,370 |
| 2017-01-05 | $18.89 | $19.05 | $18.78 | $18.88 | $18.57 | 996,440 |
| 2017-01-04 | $18.84 | $19.10 | $18.65 | $18.93 | $18.62 | 1,771,350 |
| 2017-01-03 | $18.30 | $18.98 | $18.26 | $18.75 | $18.44 | 2,340,720 |
| 2017-01-02 | $18.13 | $18.13 | $18.13 | $18.13 | $17.83 | 0 |
| 2016-12-30 | $18.29 | $18.35 | $18.11 | $18.13 | $17.83 | 829,050 |
| 2016-12-29 | $18.38 | $18.45 | $18.13 | $18.18 | $17.88 | 1,084,670 |
| 2016-12-28 | $18.41 | $18.45 | $18.25 | $18.29 | $17.99 | 894,970 |
| 2016-12-27 | $18.38 | $18.55 | $18.28 | $18.33 | $18.03 | 1,144,950 |
| 2016-12-26 | $18.00 | $18.37 | $17.85 | $18.37 | $18.07 | 1,428,390 |
| 2016-12-23 | $18.19 | $18.27 | $18.10 | $18.12 | $17.82 | 921,770 |
| 2016-12-22 | $18.36 | $18.55 | $18.10 | $18.20 | $17.90 | 1,562,170 |
| 2016-12-21 | $18.46 | $18.56 | $18.42 | $18.50 | $18.20 | 1,035,090 |
| 2016-12-20 | $18.38 | $18.58 | $18.25 | $18.40 | $18.10 | 1,231,300 |
| 2016-12-19 | $18.45 | $18.68 | $18.08 | $18.42 | $18.12 | 1,355,430 |
| 2016-12-16 | $18.20 | $18.40 | $18.00 | $18.38 | $18.08 | 1,262,610 |
| 2016-12-15 | $17.73 | $18.20 | $17.64 | $17.98 | $17.69 | 1,352,000 |
| 2016-12-14 | $18.03 | $18.06 | $17.70 | $17.78 | $17.49 | 1,314,060 |
| 2016-12-13 | $17.92 | $18.19 | $17.70 | $18.02 | $17.73 | 1,581,750 |
| 2016-12-12 | $19.40 | $19.40 | $17.91 | $17.91 | $17.62 | 3,594,330 |
| 2016-12-09 | $20.19 | $20.33 | $19.39 | $19.44 | $19.12 | 2,897,770 |
| 2016-12-08 | $20.47 | $20.59 | $20.18 | $20.19 | $19.86 | 1,619,750 |
| 2016-12-07 | $20.13 | $20.48 | $20.10 | $20.48 | $20.15 | 2,196,990 |
| 2016-12-06 | $20.00 | $20.40 | $19.90 | $20.15 | $19.82 | 2,580,830 |
| 2016-12-05 | $19.60 | $20.08 | $19.22 | $19.93 | $19.61 | 1,944,230 |
| 2016-12-02 | $20.18 | $20.45 | $19.68 | $19.77 | $19.45 | 2,562,240 |
| 2016-12-01 | $19.98 | $20.32 | $19.87 | $20.30 | $19.97 | 2,369,630 |
| 2016-11-30 | $19.85 | $20.20 | $19.81 | $19.96 | $19.63 | 2,161,690 |
| 2016-11-29 | $20.20 | $20.39 | $19.84 | $19.84 | $19.52 | 2,792,820 |
| 2016-11-28 | $20.76 | $20.85 | $20.32 | $20.34 | $20.01 | 2,902,190 |
| 2016-11-25 | $20.46 | $20.72 | $20.00 | $20.66 | $20.32 | 3,386,410 |
| 2016-11-24 | $20.62 | $20.90 | $20.45 | $20.60 | $20.26 | 3,848,120 |
| 2016-11-23 | $21.61 | $21.88 | $20.94 | $20.95 | $20.61 | 5,855,860 |
| 2016-11-22 | $20.92 | $21.16 | $20.76 | $21.15 | $20.81 | 5,136,350 |
| 2016-11-21 | $20.94 | $21.13 | $20.62 | $20.99 | $20.65 | 4,289,080 |
| 2016-11-18 | $21.60 | $21.93 | $20.90 | $20.90 | $20.56 | 5,644,520 |
| 2016-11-17 | $20.99 | $21.48 | $20.57 | $21.43 | $21.08 | 6,896,390 |
| 2016-11-16 | $21.09 | $21.98 | $21.09 | $21.16 | $20.82 | 8,873,100 |
| 2016-11-15 | $20.70 | $21.15 | $20.25 | $21.09 | $20.75 | 6,277,450 |
| 2016-11-14 | $20.60 | $21.43 | $20.30 | $20.70 | $20.36 | 9,749,570 |
| 2016-11-11 | $20.20 | $20.50 | $19.82 | $20.49 | $20.16 | 7,386,730 |
| 2016-11-10 | $19.60 | $20.20 | $19.60 | $20.10 | $19.77 | 6,726,300 |
| 2016-11-09 | $19.88 | $20.24 | $19.00 | $19.38 | $19.06 | 4,975,370 |
| 2016-11-08 | $19.86 | $20.09 | $19.66 | $19.88 | $19.56 | 3,436,240 |
| 2016-11-07 | $19.36 | $19.94 | $19.28 | $19.86 | $19.54 | 5,136,140 |
| 2016-11-04 | $19.42 | $19.63 | $19.26 | $19.37 | $19.05 | 2,542,780 |
| 2016-11-03 | $19.39 | $19.70 | $19.09 | $19.44 | $19.12 | 2,905,100 |
| 2016-11-02 | $19.41 | $19.90 | $19.41 | $19.45 | $19.13 | 2,973,170 |
| 2016-11-01 | $19.30 | $19.59 | $19.16 | $19.58 | $19.26 | 3,362,620 |
| 2016-10-31 | $19.15 | $19.40 | $19.12 | $19.23 | $18.92 | 0 |
| 2016-10-28 | $19.50 | $19.66 | $19.20 | $19.20 | $18.89 | 2,789,250 |
| 2016-10-27 | $19.61 | $19.94 | $19.49 | $19.69 | $19.37 | 2,993,220 |
| 2016-10-26 | $19.78 | $19.93 | $19.42 | $19.49 | $19.17 | 3,599,100 |
| 2016-10-25 | $19.90 | $20.05 | $19.71 | $19.84 | $19.52 | 3,666,850 |
| 2016-10-24 | $20.20 | $20.40 | $19.76 | $20.00 | $19.67 | 4,405,140 |
| 2016-10-21 | $20.40 | $20.40 | $19.75 | $19.92 | $19.60 | 5,177,970 |
| 2016-10-20 | $19.40 | $20.58 | $19.38 | $20.43 | $20.10 | 8,786,090 |
| 2016-10-19 | $19.43 | $19.81 | $19.27 | $19.40 | $19.08 | 4,388,800 |
| 2016-10-18 | $18.90 | $19.47 | $18.84 | $19.42 | $19.10 | 4,186,930 |
| 2016-10-17 | $19.17 | $19.44 | $18.89 | $18.94 | $18.63 | 2,880,580 |
| 2016-10-14 | $19.11 | $19.35 | $18.77 | $19.16 | $18.85 | 2,223,480 |
| 2016-10-13 | $19.31 | $19.48 | $19.01 | $19.38 | $19.06 | 3,397,280 |
| 2016-10-12 | $18.78 | $19.70 | $18.70 | $19.50 | $19.18 | 5,870,340 |
| 2016-10-11 | $18.80 | $18.92 | $18.61 | $18.77 | $18.46 | 2,122,930 |
| 2016-10-10 | $18.67 | $18.88 | $18.48 | $18.76 | $18.45 | 2,432,850 |
| 2016-10-07 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2016-10-06 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2016-10-05 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2016-10-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2016-10-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.10 | 0 |
| 2016-09-30 | $18.20 | $18.44 | $18.20 | $18.40 | $18.10 | 1,763,350 |
| 2016-09-29 | $17.90 | $18.48 | $17.90 | $18.23 | $17.93 | 2,501,510 |
| 2016-09-28 | $18.23 | $18.27 | $17.90 | $17.96 | $17.67 | 1,528,250 |
| 2016-09-27 | $18.00 | $18.24 | $17.80 | $18.24 | $17.94 | 2,115,150 |
| 2016-09-26 | $18.11 | $18.44 | $18.02 | $18.05 | $17.76 | 2,732,450 |
| 2016-09-23 | $18.30 | $18.37 | $18.10 | $18.10 | $17.81 | 1,764,600 |
| 2016-09-22 | $18.50 | $18.68 | $18.29 | $18.30 | $18.00 | 2,128,850 |
| 2016-09-21 | $18.35 | $18.49 | $18.23 | $18.40 | $18.10 | 1,721,650 |
| 2016-09-20 | $18.33 | $18.48 | $18.22 | $18.28 | $17.98 | 1,375,100 |
| 2016-09-19 | $18.16 | $18.60 | $18.10 | $18.40 | $18.10 | 1,963,050 |
| 2016-09-16 | $18.04 | $18.04 | $18.04 | $18.04 | $17.75 | 0 |
| 2016-09-15 | $18.04 | $18.04 | $18.04 | $18.04 | $17.75 | 0 |
| 2016-09-14 | $17.90 | $18.25 | $17.90 | $18.04 | $17.75 | 1,710,550 |
| 2016-09-13 | $18.07 | $18.18 | $17.90 | $17.96 | $17.67 | 1,932,150 |
| 2016-09-12 | $18.34 | $18.45 | $17.90 | $17.90 | $17.61 | 3,409,840 |
| 2016-09-09 | $19.26 | $19.34 | $18.83 | $18.84 | $18.53 | 2,851,660 |
| 2016-09-08 | $18.91 | $19.38 | $18.88 | $19.20 | $18.89 | 3,407,580 |
| 2016-09-07 | $19.18 | $19.20 | $18.88 | $18.89 | $18.58 | 3,153,490 |
| 2016-09-06 | $18.66 | $19.27 | $18.33 | $19.10 | $18.79 | 3,479,100 |
| 2016-09-05 | $18.55 | $18.95 | $18.51 | $18.85 | $18.54 | 2,715,180 |
| 2016-09-02 | $19.01 | $19.06 | $18.50 | $18.55 | $18.25 | 4,501,130 |
| 2016-09-01 | $19.33 | $19.35 | $19.04 | $19.07 | $18.76 | 3,686,450 |
| 2016-08-31 | $19.20 | $19.45 | $19.00 | $19.40 | $19.08 | 4,414,620 |
| 2016-08-30 | $19.36 | $19.48 | $19.12 | $19.30 | $18.99 | 3,866,500 |
| 2016-08-29 | $19.55 | $19.60 | $19.08 | $19.28 | $18.97 | 5,099,240 |
| 2016-08-26 | $19.51 | $20.27 | $19.42 | $19.51 | $19.19 | 7,352,800 |
| 2016-08-25 | $19.72 | $19.72 | $19.03 | $19.40 | $19.08 | 6,899,220 |
| 2016-08-24 | $20.43 | $20.43 | $19.83 | $20.00 | $19.67 | 7,242,060 |
| 2016-08-23 | $20.21 | $20.28 | $19.50 | $20.28 | $19.95 | 8,931,700 |
| 2016-08-22 | $21.63 | $21.83 | $20.22 | $20.25 | $19.92 | 14,391,930 |
| 2016-08-19 | $20.50 | $22.69 | $20.21 | $22.28 | $21.92 | 20,722,050 |
| 2016-08-18 | $20.18 | $21.56 | $20.13 | $20.74 | $20.40 | 21,581,330 |
| 2016-08-17 | $18.14 | $20.00 | $18.14 | $20.00 | $19.67 | 12,236,350 |
| 2016-08-16 | $18.27 | $18.33 | $18.08 | $18.18 | $17.88 | 3,653,610 |
| 2016-08-15 | $17.63 | $18.19 | $17.56 | $18.15 | $17.85 | 3,767,490 |
| 2016-08-12 | $17.41 | $17.77 | $17.41 | $17.67 | $17.38 | 1,980,410 |
| 2016-08-11 | $17.80 | $17.94 | $17.52 | $17.52 | $17.23 | 3,030,090 |
| 2016-08-10 | $18.22 | $18.29 | $17.90 | $17.95 | $17.66 | 3,184,750 |
| 2016-08-09 | $17.81 | $18.30 | $17.76 | $18.14 | $17.84 | 3,668,890 |
| 2016-08-08 | $17.61 | $17.85 | $17.41 | $17.78 | $17.49 | 2,199,380 |
| 2016-08-05 | $18.20 | $18.23 | $17.51 | $17.62 | $17.33 | 4,118,110 |
| 2016-08-04 | $17.75 | $18.36 | $17.75 | $18.10 | $17.81 | 4,142,280 |
| 2016-08-03 | $17.80 | $17.96 | $17.67 | $17.79 | $17.50 | 2,801,800 |
| 2016-08-02 | $17.68 | $17.97 | $17.62 | $17.87 | $17.58 | 2,911,420 |
| 2016-08-01 | $17.60 | $17.95 | $17.03 | $17.58 | $17.29 | 3,710,630 |
| 2016-07-29 | $18.22 | $18.23 | $17.62 | $17.80 | $17.51 | 3,499,750 |
| 2016-07-28 | $17.92 | $18.27 | $17.80 | $18.19 | $17.89 | 4,396,580 |
| 2016-07-27 | $19.70 | $19.72 | $17.89 | $17.92 | $17.63 | 7,678,900 |
| 2016-07-26 | $19.11 | $19.66 | $19.04 | $19.49 | $19.17 | 5,109,930 |
| 2016-07-25 | $20.42 | $20.42 | $19.00 | $19.11 | $18.80 | 11,464,190 |
| 2016-07-22 | $21.00 | $21.15 | $20.40 | $20.45 | $20.12 | 4,527,860 |
| 2016-07-21 | $21.08 | $21.24 | $20.75 | $20.99 | $20.65 | 5,488,410 |
| 2016-07-20 | $21.00 | $21.29 | $20.81 | $21.08 | $20.74 | 6,588,740 |
| 2016-07-19 | $20.99 | $21.00 | $20.52 | $20.81 | $20.47 | 8,746,370 |
| 2016-07-18 | $22.00 | $22.19 | $21.55 | $21.64 | $21.29 | 7,760,560 |
| 2016-07-15 | $22.11 | $22.39 | $21.31 | $22.28 | $21.92 | 12,661,320 |
| 2016-07-14 | $22.31 | $22.31 | $21.90 | $22.11 | $21.75 | 8,178,740 |
| 2016-07-13 | $22.30 | $22.68 | $21.83 | $22.24 | $21.88 | 14,590,620 |
| 2016-07-12 | $23.10 | $23.32 | $21.65 | $22.47 | $22.10 | 22,089,510 |
| 2016-07-11 | $26.80 | $27.71 | $23.75 | $24.00 | $23.61 | 32,020,450 |
| 2016-07-08 | $24.10 | $25.67 | $24.05 | $25.67 | $25.25 | 15,887,360 |
| 2016-07-07 | $21.08 | $23.34 | $21.06 | $23.34 | $22.96 | 12,826,900 |
| 2016-07-06 | $20.67 | $22.49 | $20.67 | $21.22 | $20.87 | 10,649,960 |
| 2016-07-05 | $53.00 | $53.58 | $50.80 | $52.27 | $20.53 | 3,385,950 |
| 2016-07-04 | $52.00 | $53.80 | $51.33 | $52.85 | $20.76 | 2,694,720 |
| 2016-07-01 | $50.80 | $53.48 | $50.52 | $52.40 | $20.58 | 3,488,560 |
| 2016-06-30 | $56.49 | $56.49 | $50.10 | $50.79 | $19.95 | 6,729,660 |
| 2016-06-29 | $56.15 | $56.76 | $54.56 | $55.67 | $21.86 | 4,581,170 |
| 2016-06-28 | $54.74 | $57.87 | $54.25 | $55.96 | $21.98 | 4,688,410 |
| 2016-06-27 | $53.75 | $55.80 | $53.09 | $55.40 | $21.76 | 3,340,150 |
| 2016-06-24 | $54.12 | $55.20 | $52.60 | $54.20 | $21.29 | 5,179,620 |
| 2016-06-23 | $54.50 | $59.88 | $54.03 | $56.05 | $22.01 | 5,525,480 |
| 2016-06-22 | $56.88 | $56.88 | $51.65 | $54.54 | $21.42 | 6,751,500 |
| 2016-06-21 | $53.00 | $53.96 | $52.50 | $53.96 | $21.19 | 2,367,680 |
| 2016-06-20 | $49.05 | $49.05 | $49.05 | $49.05 | $19.26 | 441,320 |
| 2016-06-17 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-16 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-15 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-14 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-13 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-10 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-09 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-08 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-07 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-06 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-03 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-02 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-06-01 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-31 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-30 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-27 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-26 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-25 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-24 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-23 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-20 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-19 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-18 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-17 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-16 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-13 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-12 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-11 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-10 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-09 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-06 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-05 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-04 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-03 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-05-02 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-29 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-28 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-27 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-26 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-25 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-22 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-21 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-20 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-19 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-18 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-15 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-14 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-13 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-12 | $44.59 | $44.59 | $44.59 | $44.59 | $17.51 | 0 |
| 2016-04-11 | $45.01 | $46.30 | $44.50 | $44.59 | $17.51 | 2,396,800 |
| 2016-04-08 | $45.01 | $45.45 | $43.00 | $43.95 | $17.26 | 2,263,450 |
| 2016-04-07 | $46.99 | $47.26 | $45.32 | $45.50 | $17.87 | 2,228,670 |
| 2016-04-06 | $45.30 | $47.44 | $45.01 | $47.16 | $18.52 | 2,563,230 |
| 2016-04-05 | $45.00 | $46.38 | $44.52 | $45.74 | $17.96 | 2,813,690 |
| 2016-04-04 | $45.40 | $45.40 | $45.40 | $45.40 | $17.83 | 0 |
| 2016-04-01 | $43.88 | $45.40 | $42.96 | $45.40 | $17.83 | 2,901,430 |
| 2016-03-31 | $43.55 | $45.15 | $42.87 | $43.36 | $17.03 | 2,926,780 |
| 2016-03-30 | $40.61 | $43.56 | $40.01 | $43.36 | $17.03 | 2,394,000 |
| 2016-03-29 | $40.68 | $41.18 | $39.50 | $39.80 | $15.63 | 1,214,710 |
| 2016-03-28 | $41.30 | $42.82 | $40.12 | $40.65 | $15.97 | 1,723,600 |
| 2016-03-25 | $42.05 | $42.69 | $40.00 | $40.85 | $16.04 | 1,676,630 |
| 2016-03-24 | $41.20 | $43.64 | $40.60 | $42.03 | $16.51 | 2,973,210 |
| 2016-03-23 | $40.17 | $41.20 | $40.00 | $41.19 | $16.18 | 2,025,420 |
| 2016-03-22 | $40.50 | $41.41 | $39.67 | $40.50 | $15.91 | 1,889,650 |
| 2016-03-21 | $39.35 | $40.99 | $39.35 | $40.68 | $15.98 | 2,549,860 |
| 2016-03-18 | $36.75 | $38.55 | $36.55 | $38.43 | $15.09 | 2,403,130 |
| 2016-03-17 | $35.00 | $36.80 | $35.00 | $36.45 | $14.32 | 1,349,700 |
| 2016-03-16 | $36.49 | $36.91 | $34.82 | $34.90 | $13.71 | 1,145,600 |
| 2016-03-15 | $36.65 | $36.87 | $35.66 | $35.66 | $14.01 | 990,730 |
| 2016-03-14 | $35.47 | $37.53 | $35.38 | $36.60 | $14.37 | 1,676,880 |
| 2016-03-11 | $34.73 | $35.49 | $34.30 | $34.99 | $13.74 | 693,170 |
| 2016-03-10 | $35.00 | $35.55 | $34.68 | $34.73 | $13.64 | 711,930 |
| 2016-03-09 | $35.49 | $36.30 | $34.80 | $35.10 | $13.79 | 819,230 |
| 2016-03-08 | $35.20 | $36.48 | $33.60 | $36.46 | $14.32 | 1,301,020 |
| 2016-03-07 | $34.58 | $36.20 | $34.58 | $35.75 | $14.04 | 1,111,360 |
| 2016-03-04 | $35.80 | $36.74 | $33.46 | $34.00 | $13.35 | 1,297,210 |
| 2016-03-03 | $35.88 | $37.29 | $35.65 | $35.95 | $14.12 | 1,675,500 |
| 2016-03-02 | $33.93 | $36.28 | $33.80 | $35.90 | $14.10 | 1,607,440 |
| 2016-03-01 | $33.36 | $34.50 | $32.50 | $34.28 | $13.46 | 1,412,120 |
| 2016-02-29 | $37.00 | $37.08 | $33.30 | $33.30 | $13.08 | 1,568,480 |
| 2016-02-26 | $38.04 | $38.50 | $36.05 | $37.00 | $14.53 | 1,389,710 |
| 2016-02-25 | $41.70 | $41.95 | $37.90 | $37.90 | $14.88 | 2,266,680 |
| 2016-02-24 | $43.41 | $43.95 | $40.50 | $42.11 | $16.54 | 2,051,850 |
| 2016-02-23 | $43.35 | $43.98 | $42.90 | $43.72 | $17.17 | 1,831,040 |
| 2016-02-22 | $43.38 | $43.39 | $42.61 | $43.33 | $17.02 | 1,977,390 |
| 2016-02-19 | $42.00 | $43.63 | $41.69 | $42.79 | $16.81 | 2,149,900 |
| 2016-02-18 | $42.98 | $43.45 | $42.01 | $42.25 | $16.59 | 2,878,930 |
| 2016-02-17 | $41.33 | $42.70 | $40.82 | $42.63 | $16.74 | 3,196,230 |
| 2016-02-16 | $40.33 | $42.00 | $40.32 | $41.65 | $16.36 | 2,209,490 |
| 2016-02-15 | $38.80 | $40.75 | $38.11 | $40.03 | $15.72 | 1,594,710 |
| 2016-02-12 | $40.15 | $40.15 | $40.15 | $40.15 | $15.77 | 0 |
| 2016-02-11 | $40.15 | $40.15 | $40.15 | $40.15 | $15.77 | 0 |
| 2016-02-10 | $40.15 | $40.15 | $40.15 | $40.15 | $15.77 | 0 |
| 2016-02-09 | $40.15 | $40.15 | $40.15 | $40.15 | $15.77 | 0 |
| 2016-02-08 | $40.15 | $40.15 | $40.15 | $40.15 | $15.77 | 0 |
| 2016-02-05 | $40.67 | $40.73 | $39.81 | $40.15 | $15.77 | 1,553,870 |
| 2016-02-04 | $39.99 | $41.17 | $39.80 | $40.40 | $15.87 | 2,722,550 |
| 2016-02-03 | $39.01 | $40.21 | $39.00 | $39.82 | $15.64 | 1,563,150 |
| 2016-02-02 | $38.60 | $40.24 | $38.04 | $40.10 | $15.75 | 2,048,340 |
| 2016-02-01 | $39.35 | $39.79 | $37.00 | $38.45 | $15.10 | 1,680,930 |
| 2016-01-29 | $37.00 | $40.59 | $36.05 | $39.93 | $15.68 | 2,666,050 |
| 2016-01-28 | $40.77 | $41.39 | $37.82 | $37.82 | $14.85 | 2,066,630 |
| 2016-01-27 | $42.88 | $43.29 | $39.10 | $42.02 | $16.50 | 2,079,780 |
| 2016-01-26 | $46.66 | $46.98 | $42.93 | $42.93 | $16.86 | 2,831,140 |
| 2016-01-25 | $47.00 | $48.45 | $46.60 | $47.70 | $18.73 | 3,172,240 |
| 2016-01-22 | $44.60 | $47.00 | $44.11 | $47.00 | $18.46 | 3,585,820 |
| 2016-01-21 | $45.67 | $47.30 | $43.30 | $43.99 | $17.28 | 3,734,640 |
| 2016-01-20 | $46.50 | $48.80 | $46.20 | $46.77 | $18.37 | 4,888,760 |
| 2016-01-19 | $44.68 | $47.86 | $44.25 | $47.00 | $18.46 | 4,540,370 |
| 2016-01-18 | $42.97 | $45.97 | $42.60 | $45.55 | $17.89 | 3,856,960 |
| 2016-01-15 | $43.80 | $44.59 | $43.11 | $43.85 | $17.22 | 3,779,720 |
| 2016-01-14 | $40.00 | $45.50 | $37.91 | $44.65 | $17.54 | 4,264,000 |
| 2016-01-13 | $43.00 | $44.88 | $42.11 | $42.11 | $16.54 | 3,587,090 |
| 2016-01-12 | $45.00 | $48.00 | $43.47 | $43.47 | $17.07 | 5,605,300 |
| 2016-01-11 | $48.30 | $48.30 | $46.18 | $48.30 | $18.97 | 8,753,050 |
| 2016-01-08 | $43.90 | $45.25 | $39.70 | $43.91 | $17.25 | 3,520,580 |
| 2016-01-07 | $46.00 | $46.09 | $42.30 | $42.34 | $16.63 | 530,000 |
| 2016-01-06 | $46.22 | $47.34 | $45.51 | $46.98 | $18.45 | 2,194,520 |
| 2016-01-05 | $43.40 | $46.85 | $43.00 | $46.22 | $18.15 | 2,709,800 |
| 2016-01-04 | $51.06 | $51.18 | $46.50 | $46.51 | $18.27 | 1,794,250 |
| 2016-01-01 | $51.64 | $51.64 | $51.64 | $51.64 | $20.28 | 0 |
| 2015-12-31 | $53.00 | $53.45 | $51.30 | $51.64 | $20.28 | 2,182,290 |
| 2015-12-30 | $54.27 | $54.28 | $52.90 | $53.60 | $21.05 | 1,543,160 |
| 2015-12-29 | $53.90 | $54.00 | $52.20 | $53.80 | $21.13 | 2,124,430 |
| 2015-12-28 | $55.00 | $55.99 | $52.15 | $53.93 | $21.18 | 3,705,990 |
| 2015-12-25 | $56.12 | $58.00 | $54.77 | $55.26 | $21.70 | 4,690,820 |
| 2015-12-24 | $53.08 | $56.80 | $53.02 | $56.30 | $22.11 | 4,693,110 |
| 2015-12-23 | $52.70 | $55.10 | $52.05 | $53.36 | $20.96 | 3,519,700 |
| 2015-12-22 | $52.17 | $52.92 | $51.35 | $52.91 | $20.78 | 1,691,380 |
| 2015-12-21 | $52.00 | $52.60 | $51.00 | $52.04 | $20.44 | 1,792,560 |
| 2015-12-18 | $54.01 | $55.50 | $52.01 | $52.60 | $20.66 | 3,082,740 |
| 2015-12-17 | $52.18 | $53.99 | $51.85 | $53.95 | $21.19 | 3,872,460 |
| 2015-12-16 | $54.49 | $55.60 | $52.31 | $52.50 | $20.62 | 3,873,490 |
| 2015-12-15 | $53.50 | $54.50 | $51.60 | $53.00 | $20.82 | 3,947,940 |
| 2015-12-14 | $48.20 | $52.53 | $47.12 | $52.53 | $20.63 | 3,374,240 |
| 2015-12-11 | $47.70 | $48.88 | $47.01 | $47.75 | $18.75 | 1,478,650 |
| 2015-12-10 | $49.01 | $49.79 | $47.48 | $47.60 | $18.69 | 2,111,740 |
| 2015-12-09 | $50.60 | $52.13 | $48.00 | $49.31 | $19.37 | 3,137,540 |
| 2015-12-08 | $50.90 | $53.20 | $49.65 | $51.60 | $20.27 | 4,356,500 |
| 2015-12-07 | $50.48 | $51.50 | $50.02 | $50.97 | $20.02 | 2,506,340 |
| 2015-12-04 | $48.98 | $52.60 | $48.95 | $50.87 | $19.98 | 4,864,790 |
| 2015-12-03 | $46.00 | $49.77 | $45.98 | $49.38 | $19.39 | 3,978,330 |
| 2015-12-02 | $47.00 | $47.90 | $43.70 | $45.46 | $17.85 | 2,484,410 |
| 2015-12-01 | $48.70 | $51.69 | $46.20 | $47.70 | $18.73 | 3,890,820 |
| 2015-11-30 | $47.58 | $49.80 | $44.01 | $49.03 | $19.26 | 4,221,260 |
| 2015-11-27 | $49.39 | $50.89 | $45.50 | $47.61 | $18.70 | 3,330,890 |
| 2015-11-26 | $50.32 | $52.70 | $49.00 | $50.10 | $19.68 | 3,371,260 |
| 2015-11-25 | $50.69 | $50.88 | $49.47 | $50.06 | $19.66 | 3,312,070 |
| 2015-11-24 | $47.72 | $50.89 | $47.52 | $50.70 | $19.91 | 4,508,230 |
| 2015-11-23 | $49.00 | $49.98 | $47.01 | $47.50 | $18.66 | 1,901,760 |
| 2015-11-20 | $50.02 | $50.50 | $48.88 | $49.25 | $19.34 | 2,080,600 |
| 2015-11-19 | $46.50 | $49.99 | $46.50 | $49.72 | $19.53 | 2,232,640 |
| 2015-11-18 | $49.16 | $49.60 | $45.00 | $46.32 | $18.19 | 2,805,590 |
| 2015-11-17 | $52.00 | $52.88 | $49.00 | $49.20 | $19.32 | 2,903,790 |
| 2015-11-16 | $49.15 | $51.76 | $49.00 | $50.91 | $19.99 | 2,396,810 |
| 2015-11-13 | $55.45 | $56.19 | $51.74 | $51.74 | $20.32 | 5,046,920 |
| 2015-11-12 | $56.39 | $60.33 | $54.33 | $57.49 | $22.58 | 5,443,410 |
| 2015-11-11 | $49.78 | $55.85 | $48.60 | $55.85 | $21.93 | 5,488,270 |
| 2015-11-10 | $50.01 | $52.11 | $47.84 | $50.77 | $19.94 | 5,608,480 |
| 2015-11-09 | $45.20 | $49.78 | $44.62 | $49.78 | $19.55 | 4,828,230 |
| 2015-11-06 | $42.45 | $46.18 | $42.45 | $45.25 | $17.77 | 2,164,860 |
| 2015-11-05 | $43.30 | $44.93 | $42.28 | $42.70 | $16.77 | 2,557,350 |
| 2015-11-04 | $41.50 | $43.39 | $41.03 | $43.30 | $17.01 | 2,860,490 |
| 2015-11-03 | $41.41 | $42.40 | $39.00 | $41.40 | $16.26 | 3,562,380 |
| 2015-11-02 | $39.88 | $43.65 | $39.17 | $41.40 | $16.26 | 3,235,940 |
| 2015-10-30 | $40.19 | $42.30 | $39.60 | $40.55 | $15.93 | 3,186,610 |
| 2015-10-29 | $41.50 | $41.74 | $38.61 | $40.60 | $15.95 | 2,645,960 |
| 2015-10-28 | $39.69 | $42.34 | $39.02 | $40.00 | $15.71 | 4,077,700 |
| 2015-10-27 | $38.35 | $40.20 | $37.10 | $39.77 | $15.62 | 3,677,820 |
| 2015-10-26 | $39.20 | $41.50 | $37.90 | $38.89 | $15.27 | 5,111,740 |
| 2015-10-23 | $36.00 | $38.70 | $35.41 | $38.70 | $15.20 | 5,917,470 |
| 2015-10-22 | $33.22 | $36.47 | $33.21 | $35.59 | $13.98 | 5,012,980 |
| 2015-10-21 | $36.68 | $37.30 | $33.93 | $33.93 | $13.33 | 5,225,060 |
| 2015-10-20 | $34.45 | $38.38 | $34.30 | $37.70 | $14.81 | 5,443,450 |
| 2015-10-19 | $34.05 | $35.03 | $34.01 | $34.89 | $13.70 | 4,255,620 |
| 2015-10-16 | $34.39 | $34.66 | $33.26 | $33.97 | $13.34 | 4,008,960 |
| 2015-10-15 | $33.20 | $34.38 | $32.56 | $34.33 | $13.48 | 3,861,140 |
| 2015-10-14 | $32.98 | $34.78 | $32.82 | $33.20 | $13.04 | 4,080,510 |
| 2015-10-13 | $33.20 | $33.20 | $32.50 | $33.00 | $12.96 | 2,659,300 |
| 2015-10-12 | $31.86 | $33.48 | $31.80 | $33.22 | $13.05 | 3,403,280 |
| 2015-10-09 | $31.00 | $32.18 | $30.81 | $31.62 | $12.42 | 2,498,520 |
| 2015-10-08 | $30.85 | $31.58 | $30.30 | $31.08 | $12.21 | 2,323,580 |
| 2015-10-07 | $29.52 | $29.52 | $29.52 | $29.52 | $11.59 | 0 |
| 2015-10-06 | $29.52 | $29.52 | $29.52 | $29.52 | $11.59 | 0 |
| 2015-10-05 | $29.52 | $29.52 | $29.52 | $29.52 | $11.59 | 0 |
| 2015-10-02 | $29.52 | $29.52 | $29.52 | $29.52 | $11.59 | 0 |
| 2015-10-01 | $29.52 | $29.52 | $29.52 | $29.52 | $11.59 | 0 |
| 2015-09-30 | $29.37 | $30.17 | $29.21 | $29.52 | $11.59 | 1,343,020 |
| 2015-09-29 | $30.00 | $30.23 | $28.85 | $29.36 | $11.53 | 1,996,060 |
| 2015-09-28 | $29.11 | $30.83 | $29.11 | $30.47 | $11.97 | 1,822,590 |
| 2015-09-25 | $32.19 | $32.38 | $28.96 | $29.05 | $11.41 | 2,919,750 |
| 2015-09-24 | $31.78 | $32.88 | $31.50 | $32.18 | $12.64 | 3,085,120 |
| 2015-09-23 | $31.21 | $32.90 | $30.50 | $31.57 | $12.40 | 3,763,840 |
| 2015-09-22 | $31.28 | $32.90 | $31.02 | $31.49 | $12.37 | 3,809,190 |
| 2015-09-21 | $28.59 | $32.03 | $28.11 | $32.01 | $12.57 | 3,785,750 |
| 2015-09-18 | $29.36 | $29.74 | $28.18 | $29.12 | $11.44 | 2,820,540 |
| 2015-09-17 | $31.38 | $31.99 | $28.88 | $29.00 | $11.39 | 4,782,830 |
| 2015-09-16 | $27.90 | $30.97 | $27.90 | $30.97 | $12.16 | 4,985,270 |
| 2015-09-15 | $29.08 | $29.97 | $28.15 | $28.15 | $11.06 | 4,313,560 |
| 2015-09-14 | $34.00 | $34.50 | $31.28 | $31.28 | $12.29 | 2,922,600 |
| 2015-09-11 | $33.40 | $36.80 | $33.05 | $34.75 | $13.65 | 6,546,640 |
| 2015-09-10 | $36.88 | $38.30 | $35.00 | $35.35 | $13.88 | 8,942,240 |
| 2015-09-09 | $34.26 | $36.30 | $33.30 | $36.30 | $14.26 | 6,671,150 |
| 2015-09-08 | $29.70 | $33.00 | $29.03 | $33.00 | $12.96 | 6,728,960 |
| 2015-09-07 | $32.70 | $35.36 | $30.89 | $30.89 | $12.13 | 7,287,410 |
| 2015-09-04 | $34.32 | $34.32 | $34.32 | $34.32 | $13.48 | 0 |
| 2015-09-03 | $34.32 | $34.32 | $34.32 | $34.32 | $13.48 | 0 |
| 2015-09-02 | $34.32 | $39.98 | $34.32 | $34.32 | $13.48 | 6,764,540 |
| 2015-09-01 | $38.13 | $39.30 | $38.13 | $38.13 | $14.98 | 1,266,000 |
| 2015-08-31 | $46.00 | $46.00 | $42.37 | $42.37 | $16.64 | 9,486,890 |
| 2015-08-28 | $41.65 | $47.08 | $40.50 | $47.08 | $18.49 | 11,714,910 |
| 2015-08-27 | $45.01 | $45.01 | $38.50 | $42.80 | $16.81 | 13,914,030 |
| 2015-08-26 | $38.99 | $40.92 | $38.33 | $40.92 | $16.07 | 7,860,100 |
| 2015-08-25 | $33.00 | $37.20 | $32.20 | $37.20 | $14.61 | 5,731,680 |
| 2015-08-24 | $35.31 | $35.31 | $32.04 | $33.82 | $13.28 | 4,918,760 |
| 2015-08-21 | $32.80 | $36.97 | $32.80 | $35.60 | $13.98 | 4,874,410 |
| 2015-08-20 | $35.20 | $35.50 | $33.12 | $33.85 | $13.29 | 2,317,200 |
| 2015-08-19 | $34.25 | $35.78 | $31.90 | $35.45 | $13.92 | 3,202,680 |
| 2015-08-18 | $38.75 | $40.35 | $34.92 | $34.92 | $13.71 | 2,987,760 |
| 2015-08-17 | $41.40 | $41.60 | $38.47 | $38.80 | $15.24 | 2,949,940 |
| 2015-08-14 | $42.50 | $42.51 | $41.28 | $41.58 | $16.33 | 2,837,400 |
| 2015-08-13 | $41.50 | $42.98 | $40.25 | $42.03 | $16.51 | 3,638,660 |
Guangdong SACA Precision Manufacturing Company Ltd (300464) News Headlines
Recent Guangdong SACA Precision Manufacturing Company Ltd (300464) News
Similar Companies to Guangdong SACA Precision Manufacturing Company Ltd (300464) 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 | -- | -- | -- |