Gansu Longshenrongfa Pharmaceutical Industry Company Ltd (300534) Exchange: SHE
Data as of July 17, 2025
$9.94 ($-0.02) -0.20%
Gansu Longshenrongfa Pharmaceutical Industry Company Ltd - Daily Information
Click for more stock information on Gansu Longshenrongfa Pharmaceutical Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.93 |
| Previous Close | $9.94 |
| High | $10.09 |
| Low | $9.88 |
| Adjusted Open | $9.93 |
| Previous Adjusted Close | $9.94 |
| Adjusted High | $10.09 |
| Adjusted Low | $9.88 |
About Gansu Longshenrongfa Pharmaceutical Industry Company Ltd (300534)
Invest in Gansu Longshenrongfa Pharmaceutical Industry Company Ltd (300534)
Historical Stock Data for Gansu Longshenrongfa Pharmaceutical Industry Company Ltd (300534)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.93 | $10.09 | $9.88 | $9.94 | $9.94 | 11,901,540 |
| 2025-07-08 | $9.90 | $10.14 | $9.85 | $9.96 | $9.96 | 14,402,400 |
| 2025-07-07 | $9.94 | $10.12 | $9.85 | $9.92 | $9.92 | 13,329,000 |
| 2025-07-04 | $9.88 | $9.99 | $9.83 | $9.99 | $9.99 | 14,416,600 |
| 2025-07-03 | $9.70 | $9.98 | $9.69 | $9.92 | $9.92 | 15,208,500 |
| 2025-07-02 | $9.78 | $9.90 | $9.63 | $9.73 | $9.73 | 13,193,400 |
| 2025-07-01 | $9.65 | $9.93 | $9.64 | $9.82 | $9.82 | 19,660,850 |
| 2025-06-30 | $9.63 | $9.67 | $9.57 | $9.66 | $9.66 | 10,015,100 |
| 2025-06-27 | $9.55 | $9.65 | $9.53 | $9.63 | $9.63 | 7,791,500 |
| 2025-06-26 | $9.62 | $9.68 | $9.50 | $9.56 | $9.56 | 10,118,400 |
| 2025-06-25 | $9.65 | $9.76 | $9.48 | $9.67 | $9.67 | 13,116,300 |
| 2025-06-24 | $9.49 | $9.72 | $9.45 | $9.64 | $9.64 | 11,746,100 |
| 2025-06-23 | $9.29 | $9.47 | $9.24 | $9.45 | $9.45 | 7,619,700 |
| 2025-06-20 | $9.40 | $9.50 | $9.30 | $9.32 | $9.32 | 7,949,350 |
| 2025-06-19 | $9.70 | $9.76 | $9.34 | $9.37 | $9.37 | 12,236,000 |
| 2025-06-18 | $9.81 | $9.92 | $9.68 | $9.73 | $9.73 | 10,586,500 |
| 2025-06-17 | $10.07 | $10.22 | $9.80 | $9.88 | $9.88 | 15,853,840 |
| 2025-06-13 | $10.41 | $10.44 | $9.98 | $10.03 | $10.03 | 19,014,250 |
| 2025-06-12 | $10.28 | $10.49 | $10.25 | $10.45 | $10.45 | 17,570,600 |
| 2025-06-11 | $10.42 | $10.53 | $10.32 | $10.37 | $10.37 | 15,915,800 |
| 2025-06-10 | $10.57 | $10.65 | $10.29 | $10.42 | $10.42 | 24,901,270 |
| 2025-06-09 | $10.26 | $10.67 | $10.22 | $10.58 | $10.58 | 24,894,150 |
| 2025-06-06 | $10.51 | $10.61 | $10.14 | $10.27 | $10.27 | 27,712,350 |
| 2025-06-05 | $10.93 | $11.10 | $10.44 | $10.58 | $10.58 | 30,347,300 |
| 2025-06-04 | $10.90 | $11.01 | $10.59 | $10.91 | $10.91 | 38,059,050 |
| 2025-06-03 | $10.37 | $11.16 | $10.27 | $11.04 | $11.04 | 50,230,060 |
| 2025-05-30 | $10.71 | $11.35 | $10.55 | $10.65 | $10.65 | 57,199,070 |
| 2025-05-29 | $10.41 | $10.98 | $10.32 | $10.82 | $10.82 | 58,501,050 |
| 2025-05-28 | $10.66 | $10.79 | $10.18 | $10.41 | $10.41 | 60,266,630 |
| 2025-05-27 | $9.58 | $11.48 | $9.53 | $10.65 | $10.65 | 83,178,460 |
| 2025-05-26 | $9.65 | $9.73 | $9.45 | $9.57 | $9.57 | 19,889,900 |
| 2025-05-23 | $9.69 | $10.19 | $9.63 | $9.79 | $9.79 | 34,855,980 |
| 2025-05-22 | $9.74 | $9.80 | $9.51 | $9.62 | $9.62 | 16,305,300 |
| 2025-05-21 | $9.84 | $10.04 | $9.75 | $9.80 | $9.80 | 21,360,450 |
| 2025-05-20 | $9.55 | $10.08 | $9.53 | $9.91 | $9.91 | 27,630,900 |
| 2025-05-19 | $9.61 | $9.71 | $9.42 | $9.59 | $9.59 | 15,506,200 |
| 2025-05-16 | $9.37 | $9.70 | $9.35 | $9.63 | $9.63 | 21,793,750 |
| 2025-05-15 | $9.40 | $9.53 | $9.35 | $9.37 | $9.37 | 13,622,310 |
| 2025-05-14 | $9.51 | $9.52 | $9.35 | $9.50 | $9.50 | 19,099,800 |
| 2025-05-13 | $9.36 | $9.68 | $9.31 | $9.63 | $9.63 | 29,377,460 |
| 2025-05-12 | $9.25 | $9.36 | $9.19 | $9.26 | $9.26 | 11,978,200 |
| 2025-05-09 | $9.42 | $9.75 | $9.27 | $9.30 | $9.30 | 17,527,800 |
| 2025-05-08 | $9.17 | $9.47 | $9.17 | $9.42 | $9.42 | 13,900,110 |
| 2025-05-07 | $9.29 | $9.40 | $9.15 | $9.26 | $9.26 | 12,852,100 |
| 2025-05-06 | $8.99 | $9.19 | $8.99 | $9.19 | $9.19 | 12,361,010 |
| 2025-04-30 | $9.04 | $9.18 | $8.90 | $8.90 | $8.90 | 12,076,000 |
| 2025-04-29 | $8.99 | $9.14 | $8.86 | $9.02 | $9.02 | 9,969,310 |
| 2025-04-28 | $9.10 | $9.16 | $8.77 | $8.97 | $8.97 | 16,831,450 |
| 2025-04-25 | $9.20 | $9.68 | $9.16 | $9.16 | $9.16 | 24,781,400 |
| 2025-04-24 | $9.19 | $9.32 | $8.96 | $9.03 | $9.03 | 17,200,300 |
| 2025-04-23 | $9.43 | $9.52 | $9.15 | $9.20 | $9.20 | 19,941,250 |
| 2025-04-22 | $9.51 | $9.60 | $9.32 | $9.43 | $9.43 | 19,776,700 |
| 2025-04-21 | $9.35 | $9.60 | $9.19 | $9.52 | $9.52 | 23,566,000 |
| 2025-04-18 | $9.29 | $9.78 | $9.24 | $9.40 | $9.40 | 29,631,700 |
| 2025-04-17 | $9.10 | $9.38 | $9.01 | $9.31 | $9.31 | 21,135,750 |
| 2025-04-16 | $9.36 | $9.42 | $9.03 | $9.11 | $9.11 | 23,330,790 |
| 2025-04-15 | $9.43 | $9.66 | $9.24 | $9.56 | $9.56 | 29,245,930 |
| 2025-04-14 | $9.36 | $9.94 | $9.32 | $9.52 | $9.52 | 38,144,120 |
| 2025-04-11 | $8.95 | $9.77 | $8.90 | $9.45 | $9.45 | 38,410,220 |
| 2025-04-10 | $8.88 | $9.31 | $8.88 | $9.12 | $9.12 | 36,880,800 |
| 2025-04-09 | $8.72 | $9.10 | $7.83 | $8.90 | $8.90 | 38,922,990 |
| 2025-04-08 | $8.65 | $9.06 | $8.54 | $9.04 | $9.04 | 37,836,060 |
| 2025-04-07 | $9.15 | $9.36 | $8.20 | $8.44 | $8.44 | 42,590,650 |
| 2025-04-03 | $9.92 | $10.36 | $9.77 | $9.81 | $9.81 | 47,724,910 |
| 2025-04-02 | $10.54 | $10.60 | $9.84 | $9.97 | $9.97 | 68,644,810 |
| 2025-04-01 | $8.65 | $10.30 | $8.65 | $10.30 | $10.30 | 34,469,100 |
| 2025-03-31 | $8.95 | $9.15 | $8.50 | $8.58 | $8.58 | 22,503,970 |
| 2025-03-28 | $9.32 | $9.82 | $9.02 | $9.06 | $9.06 | 32,514,800 |
| 2025-03-27 | $9.03 | $9.70 | $8.79 | $9.58 | $9.58 | 36,008,450 |
| 2025-03-26 | $8.90 | $9.35 | $8.81 | $9.18 | $9.18 | 22,459,350 |
| 2025-03-25 | $9.33 | $9.74 | $9.08 | $9.18 | $9.18 | 34,321,510 |
| 2025-03-24 | $8.67 | $9.35 | $8.64 | $9.02 | $9.02 | 33,897,770 |
| 2025-03-21 | $9.60 | $9.85 | $8.98 | $9.00 | $9.00 | 51,123,950 |
| 2025-03-20 | $8.47 | $9.11 | $8.39 | $8.93 | $8.93 | 30,412,300 |
| 2025-03-19 | $8.36 | $8.55 | $8.33 | $8.49 | $8.49 | 10,652,400 |
| 2025-03-18 | $8.41 | $8.42 | $8.33 | $8.40 | $8.40 | 5,362,800 |
| 2025-03-17 | $8.44 | $8.46 | $8.34 | $8.36 | $8.36 | 8,294,750 |
| 2025-03-14 | $8.15 | $8.40 | $8.14 | $8.40 | $8.40 | 12,204,840 |
| 2025-03-13 | $8.20 | $8.25 | $8.06 | $8.16 | $8.16 | 6,241,740 |
| 2025-03-12 | $8.18 | $8.26 | $8.14 | $8.19 | $8.19 | 5,687,600 |
| 2025-03-11 | $8.13 | $8.20 | $8.06 | $8.20 | $8.20 | 5,560,860 |
| 2025-03-10 | $8.10 | $8.35 | $8.09 | $8.19 | $8.19 | 7,651,250 |
| 2025-03-07 | $8.12 | $8.17 | $8.01 | $8.05 | $8.05 | 5,446,100 |
| 2025-03-06 | $8.02 | $8.14 | $8.00 | $8.13 | $8.13 | 6,256,140 |
| 2025-03-05 | $8.13 | $8.15 | $7.96 | $8.02 | $8.02 | 7,121,950 |
| 2025-03-04 | $8.08 | $8.17 | $8.03 | $8.16 | $8.16 | 4,520,560 |
| 2025-03-03 | $8.00 | $8.21 | $7.97 | $8.12 | $8.12 | 8,678,630 |
| 2025-02-28 | $8.22 | $8.25 | $7.94 | $7.95 | $7.95 | 8,816,000 |
| 2025-02-27 | $8.22 | $8.32 | $8.08 | $8.23 | $8.23 | 7,400,050 |
| 2025-02-26 | $8.14 | $8.22 | $8.10 | $8.22 | $8.22 | 6,122,020 |
| 2025-02-25 | $8.18 | $8.23 | $8.08 | $8.14 | $8.14 | 5,976,470 |
| 2025-02-24 | $8.26 | $8.31 | $8.17 | $8.23 | $8.23 | 8,225,650 |
| 2025-02-20 | $8.25 | $8.51 | $8.25 | $8.38 | $8.38 | 8,628,170 |
| 2025-02-19 | $8.26 | $8.29 | $8.17 | $8.28 | $8.28 | 6,858,700 |
| 2025-02-18 | $8.53 | $8.53 | $8.16 | $8.20 | $8.20 | 8,550,350 |
| 2025-02-17 | $8.59 | $8.60 | $8.47 | $8.53 | $8.53 | 7,725,400 |
| 2025-02-14 | $8.39 | $8.60 | $8.35 | $8.51 | $8.51 | 8,668,800 |
| 2025-02-13 | $8.45 | $8.51 | $8.38 | $8.40 | $8.40 | 6,241,200 |
| 2025-02-12 | $8.48 | $8.51 | $8.40 | $8.48 | $8.48 | 6,568,130 |
| 2025-02-11 | $8.64 | $8.67 | $8.42 | $8.51 | $8.51 | 7,187,480 |
| 2025-02-10 | $8.57 | $8.69 | $8.51 | $8.67 | $8.67 | 6,860,780 |
| 2025-02-07 | $8.37 | $8.59 | $8.32 | $8.53 | $8.53 | 8,528,900 |
| 2025-02-06 | $8.32 | $8.38 | $8.17 | $8.38 | $8.38 | 6,689,400 |
| 2025-02-05 | $8.22 | $8.33 | $8.15 | $8.28 | $8.28 | 4,469,400 |
| 2025-01-27 | $8.19 | $8.32 | $8.12 | $8.12 | $8.12 | 4,889,000 |
| 2025-01-24 | $8.18 | $8.21 | $8.06 | $8.15 | $8.15 | 5,216,200 |
| 2025-01-23 | $8.23 | $8.37 | $8.17 | $8.17 | $8.17 | 6,513,600 |
| 2025-01-22 | $8.20 | $8.20 | $8.05 | $8.10 | $8.10 | 3,947,000 |
| 2025-01-21 | $8.31 | $8.36 | $8.13 | $8.20 | $8.20 | 4,684,500 |
| 2025-01-20 | $8.21 | $8.37 | $8.19 | $8.33 | $8.33 | 5,880,000 |
| 2025-01-17 | $8.25 | $8.25 | $8.11 | $8.19 | $8.19 | 4,750,900 |
| 2025-01-16 | $8.19 | $8.33 | $8.11 | $8.20 | $8.20 | 5,582,700 |
| 2025-01-15 | $8.30 | $8.33 | $8.14 | $8.15 | $8.15 | 5,333,500 |
| 2025-01-14 | $8.20 | $8.31 | $8.09 | $8.30 | $8.30 | 7,387,900 |
| 2025-01-13 | $7.82 | $8.05 | $7.66 | $8.04 | $8.04 | 6,216,400 |
| 2025-01-09 | $8.38 | $8.62 | $8.28 | $8.48 | $8.48 | 7,607,400 |
| 2025-01-08 | $8.45 | $8.72 | $8.33 | $8.53 | $8.53 | 11,171,180 |
| 2025-01-07 | $8.65 | $8.68 | $8.26 | $8.46 | $8.46 | 13,362,970 |
| 2025-01-06 | $8.36 | $8.84 | $8.34 | $8.80 | $8.80 | 15,620,900 |
| 2025-01-03 | $8.60 | $8.71 | $8.24 | $8.34 | $8.34 | 8,404,300 |
| 2025-01-02 | $8.69 | $8.84 | $8.41 | $8.54 | $8.54 | 6,874,200 |
| 2024-12-31 | $8.88 | $8.98 | $8.64 | $8.70 | $8.70 | 7,813,800 |
| 2024-12-30 | $8.90 | $8.98 | $8.75 | $8.82 | $8.82 | 5,753,400 |
| 2024-12-27 | $8.81 | $9.04 | $8.76 | $8.96 | $8.96 | 5,785,600 |
| 2024-12-26 | $8.81 | $8.92 | $8.75 | $8.81 | $8.81 | 5,585,000 |
| 2024-12-25 | $8.99 | $9.07 | $8.65 | $8.79 | $8.79 | 7,290,900 |
| 2024-12-24 | $9.08 | $9.15 | $8.90 | $9.00 | $9.00 | 6,803,500 |
| 2024-12-23 | $9.46 | $9.51 | $8.95 | $9.02 | $9.02 | 10,501,550 |
| 2024-12-20 | $9.38 | $9.59 | $9.38 | $9.52 | $9.52 | 7,659,400 |
| 2024-12-19 | $9.34 | $9.53 | $9.20 | $9.44 | $9.44 | 8,306,800 |
| 2024-12-18 | $9.51 | $9.52 | $9.26 | $9.35 | $9.35 | 7,463,810 |
| 2024-12-17 | $9.81 | $9.89 | $9.35 | $9.41 | $9.41 | 11,330,100 |
| 2024-12-16 | $9.95 | $10.15 | $9.77 | $9.85 | $9.85 | 10,017,300 |
| 2024-12-13 | $10.23 | $10.36 | $9.95 | $9.95 | $9.95 | 18,814,800 |
| 2024-12-12 | $9.90 | $10.33 | $9.90 | $10.18 | $10.18 | 22,369,050 |
| 2024-12-11 | $9.79 | $10.03 | $9.79 | $9.94 | $9.94 | 9,566,050 |
| 2024-12-10 | $10.08 | $10.18 | $9.82 | $9.83 | $9.83 | 13,440,660 |
| 2024-12-09 | $9.98 | $10.12 | $9.79 | $9.88 | $9.88 | 10,791,500 |
| 2024-12-06 | $9.81 | $9.99 | $9.71 | $9.95 | $9.95 | 10,759,520 |
| 2024-12-05 | $9.82 | $9.90 | $9.69 | $9.86 | $9.86 | 9,681,700 |
| 2024-12-04 | $10.03 | $10.10 | $9.74 | $9.82 | $9.82 | 14,399,900 |
| 2024-12-03 | $9.97 | $10.42 | $9.93 | $10.10 | $10.10 | 21,574,000 |
| 2024-12-02 | $9.61 | $10.25 | $9.55 | $10.11 | $10.11 | 23,507,500 |
| 2024-11-29 | $9.59 | $9.68 | $9.34 | $9.61 | $9.61 | 11,463,300 |
| 2024-11-28 | $9.41 | $9.65 | $9.37 | $9.52 | $9.52 | 12,090,050 |
| 2024-11-27 | $9.30 | $9.41 | $9.04 | $9.41 | $9.41 | 8,905,900 |
| 2024-11-26 | $9.23 | $9.56 | $9.16 | $9.36 | $9.36 | 10,591,010 |
| 2024-11-25 | $9.08 | $9.29 | $9.07 | $9.27 | $9.27 | 7,600,750 |
| 2024-11-22 | $9.50 | $9.55 | $9.06 | $9.06 | $9.06 | 11,203,700 |
| 2024-11-21 | $9.49 | $9.69 | $9.39 | $9.56 | $9.56 | 11,305,950 |
| 2024-11-20 | $9.18 | $9.65 | $9.11 | $9.52 | $9.52 | 15,160,900 |
| 2024-11-19 | $9.06 | $9.24 | $8.93 | $9.23 | $9.23 | 10,571,900 |
| 2024-11-18 | $9.29 | $9.31 | $8.86 | $9.06 | $9.06 | 12,749,700 |
| 2024-11-15 | $9.43 | $9.62 | $9.18 | $9.20 | $9.20 | 13,859,800 |
| 2024-11-14 | $10.06 | $10.06 | $9.50 | $9.56 | $9.56 | 17,496,800 |
| 2024-11-13 | $10.21 | $10.47 | $9.87 | $10.06 | $10.06 | 24,906,200 |
| 2024-11-12 | $10.30 | $11.06 | $10.18 | $10.39 | $10.39 | 38,756,970 |
| 2024-11-11 | $10.11 | $10.27 | $9.96 | $10.27 | $10.27 | 19,474,050 |
| 2024-11-08 | $10.35 | $10.47 | $10.11 | $10.28 | $10.28 | 26,797,650 |
| 2024-11-07 | $10.00 | $10.38 | $9.83 | $10.29 | $10.29 | 27,213,380 |
| 2024-11-06 | $10.32 | $10.40 | $9.97 | $10.08 | $10.08 | 28,365,810 |
| 2024-11-05 | $10.27 | $10.32 | $9.96 | $10.28 | $10.28 | 31,289,730 |
| 2024-11-04 | $10.00 | $10.41 | $9.78 | $10.33 | $10.33 | 43,295,280 |
| 2024-11-01 | $9.30 | $9.99 | $8.95 | $9.96 | $9.96 | 44,915,610 |
| 2024-10-31 | $9.25 | $9.53 | $9.06 | $9.37 | $9.37 | 18,324,950 |
| 2024-10-30 | $9.36 | $9.36 | $9.04 | $9.20 | $9.20 | 16,260,050 |
| 2024-10-29 | $9.78 | $9.83 | $9.30 | $9.37 | $9.37 | 21,649,050 |
| 2024-10-28 | $9.23 | $9.80 | $9.18 | $9.78 | $9.78 | 29,671,980 |
| 2024-10-25 | $9.17 | $9.32 | $9.16 | $9.23 | $9.23 | 14,203,010 |
| 2024-10-24 | $9.23 | $9.50 | $9.19 | $9.22 | $9.22 | 13,546,500 |
| 2024-10-23 | $9.45 | $9.69 | $9.28 | $9.36 | $9.36 | 23,035,160 |
| 2024-10-22 | $9.44 | $10.09 | $9.39 | $9.59 | $9.59 | 30,285,640 |
| 2024-10-21 | $9.22 | $9.47 | $9.21 | $9.39 | $9.39 | 19,989,290 |
| 2024-10-18 | $9.00 | $9.51 | $8.93 | $9.28 | $9.28 | 20,778,880 |
| 2024-10-17 | $9.18 | $9.49 | $9.06 | $9.11 | $9.11 | 18,192,450 |
| 2024-10-16 | $8.79 | $9.38 | $8.72 | $9.26 | $9.26 | 19,333,440 |
| 2024-10-15 | $8.87 | $9.67 | $8.79 | $9.11 | $9.11 | 22,858,040 |
| 2024-10-14 | $8.81 | $8.98 | $8.63 | $8.97 | $8.97 | 14,727,020 |
| 2024-10-11 | $9.14 | $9.21 | $8.62 | $8.83 | $8.83 | 19,426,200 |
| 2024-10-10 | $9.21 | $9.99 | $8.81 | $9.39 | $9.39 | 28,233,430 |
| 2024-10-09 | $10.38 | $10.62 | $9.08 | $9.21 | $9.21 | 45,286,450 |
| 2024-10-08 | $11.06 | $11.06 | $10.18 | $11.06 | $11.06 | 61,498,720 |
| 2024-09-30 | $8.52 | $9.37 | $8.11 | $9.22 | $9.22 | 36,720,450 |
| 2024-09-27 | $7.81 | $8.09 | $7.71 | $8.00 | $8.00 | 15,411,710 |
| 2024-09-26 | $7.48 | $7.67 | $7.44 | $7.66 | $7.66 | 7,975,270 |
| 2024-09-25 | $7.52 | $7.79 | $7.50 | $7.58 | $7.58 | 12,810,240 |
| 2024-09-24 | $7.18 | $7.53 | $7.13 | $7.42 | $7.42 | 7,955,100 |
| 2024-09-23 | $7.05 | $7.20 | $7.00 | $7.19 | $7.19 | 4,103,400 |
| 2024-09-20 | $7.12 | $7.14 | $7.02 | $7.05 | $7.05 | 2,560,800 |
| 2024-09-19 | $6.94 | $7.14 | $6.89 | $7.12 | $7.12 | 4,070,950 |
| 2024-09-18 | $7.13 | $7.15 | $6.85 | $6.94 | $6.94 | 4,483,500 |
| 2024-09-13 | $7.17 | $7.28 | $7.06 | $7.12 | $7.12 | 4,343,800 |
| 2024-09-12 | $7.16 | $7.45 | $7.15 | $7.21 | $7.21 | 5,941,200 |
| 2024-09-11 | $7.25 | $7.25 | $7.11 | $7.13 | $7.13 | 3,560,600 |
| 2024-09-10 | $7.35 | $7.42 | $7.18 | $7.23 | $7.23 | 3,742,700 |
| 2024-09-09 | $7.15 | $7.38 | $7.15 | $7.32 | $7.32 | 4,115,200 |
| 2024-09-06 | $7.37 | $7.41 | $7.17 | $7.19 | $7.19 | 2,906,400 |
| 2024-09-05 | $7.31 | $7.39 | $7.26 | $7.37 | $7.37 | 2,968,100 |
| 2024-09-04 | $7.28 | $7.36 | $7.26 | $7.27 | $7.27 | 2,621,100 |
| 2024-09-03 | $7.24 | $7.34 | $7.20 | $7.30 | $7.30 | 2,690,500 |
| 2024-09-02 | $7.30 | $7.40 | $7.22 | $7.23 | $7.23 | 3,464,000 |
| 2024-08-30 | $7.40 | $7.46 | $7.30 | $7.38 | $7.38 | 5,439,100 |
| 2024-08-29 | $7.25 | $7.38 | $7.25 | $7.35 | $7.35 | 3,709,900 |
| 2024-08-28 | $7.21 | $7.39 | $7.15 | $7.30 | $7.30 | 3,176,300 |
| 2024-08-27 | $7.32 | $7.35 | $7.20 | $7.25 | $7.25 | 3,484,200 |
| 2024-08-26 | $7.12 | $7.25 | $7.01 | $7.23 | $7.23 | 4,400,100 |
| 2024-08-23 | $7.26 | $7.30 | $7.05 | $7.14 | $7.14 | 7,055,500 |
| 2024-08-22 | $7.48 | $7.55 | $7.34 | $7.35 | $7.35 | 3,759,200 |
| 2024-08-21 | $7.51 | $7.58 | $7.40 | $7.47 | $7.47 | 3,505,120 |
| 2024-08-20 | $7.73 | $7.79 | $7.51 | $7.55 | $7.55 | 6,868,600 |
| 2024-08-19 | $7.87 | $7.95 | $7.70 | $7.73 | $7.73 | 8,223,300 |
| 2024-08-16 | $7.75 | $8.07 | $7.64 | $7.94 | $7.94 | 13,705,320 |
| 2024-08-15 | $7.77 | $7.96 | $7.67 | $7.81 | $7.81 | 8,095,020 |
| 2024-08-14 | $7.79 | $7.89 | $7.71 | $7.78 | $7.78 | 7,320,520 |
| 2024-08-13 | $7.99 | $8.01 | $7.75 | $7.86 | $7.86 | 12,940,400 |
| 2024-08-12 | $7.70 | $8.19 | $7.70 | $8.11 | $8.11 | 19,724,150 |
| 2024-08-09 | $7.84 | $7.93 | $7.73 | $7.74 | $7.74 | 9,046,500 |
| 2024-08-08 | $7.76 | $8.02 | $7.73 | $7.88 | $7.88 | 14,639,530 |
| 2024-08-07 | $7.89 | $7.94 | $7.77 | $7.81 | $7.81 | 10,158,850 |
| 2024-08-06 | $7.72 | $7.95 | $7.61 | $7.95 | $7.95 | 15,287,250 |
| 2024-08-05 | $7.71 | $7.92 | $7.64 | $7.68 | $7.68 | 11,835,500 |
| 2024-08-02 | $7.65 | $7.91 | $7.65 | $7.77 | $7.77 | 13,158,400 |
| 2024-08-01 | $7.62 | $7.97 | $7.57 | $7.73 | $7.73 | 11,795,400 |
| 2024-07-31 | $7.38 | $7.77 | $7.34 | $7.63 | $7.63 | 7,994,600 |
| 2024-07-30 | $7.21 | $7.47 | $7.18 | $7.41 | $7.41 | 6,072,300 |
| 2024-07-29 | $7.26 | $7.39 | $7.15 | $7.21 | $7.21 | 3,576,200 |
| 2024-07-26 | $7.20 | $7.27 | $7.18 | $7.25 | $7.25 | 2,943,970 |
| 2024-07-25 | $7.17 | $7.29 | $7.13 | $7.20 | $7.20 | 3,084,000 |
| 2024-07-24 | $7.38 | $7.47 | $7.17 | $7.20 | $7.20 | 5,689,000 |
| 2024-07-23 | $7.62 | $7.69 | $7.40 | $7.41 | $7.41 | 5,077,200 |
| 2024-07-22 | $7.53 | $7.66 | $7.48 | $7.64 | $7.64 | 4,748,970 |
| 2024-07-19 | $7.51 | $7.62 | $7.49 | $7.57 | $7.57 | 4,173,300 |
| 2024-07-18 | $7.40 | $7.61 | $7.25 | $7.61 | $7.61 | 6,419,640 |
| 2024-07-17 | $7.59 | $7.69 | $7.52 | $7.54 | $7.54 | 5,472,440 |
| 2024-07-16 | $7.57 | $7.64 | $7.47 | $7.58 | $7.58 | 4,465,900 |
| 2024-07-15 | $7.68 | $7.75 | $7.52 | $7.65 | $7.65 | 5,972,500 |
| 2024-07-12 | $7.86 | $7.92 | $7.63 | $7.77 | $7.77 | 11,136,900 |
| 2024-07-11 | $7.88 | $8.00 | $7.81 | $7.94 | $7.94 | 15,855,100 |
| 2024-07-10 | $7.58 | $8.05 | $7.44 | $7.93 | $7.93 | 18,471,400 |
| 2024-07-09 | $7.68 | $7.75 | $7.43 | $7.65 | $7.65 | 11,983,300 |
| 2024-07-08 | $7.55 | $7.92 | $7.48 | $7.75 | $7.75 | 18,668,250 |
| 2024-07-05 | $7.00 | $7.99 | $6.98 | $7.69 | $7.69 | 18,235,550 |
| 2024-07-04 | $7.35 | $7.35 | $7.03 | $7.04 | $7.04 | 3,580,200 |
| 2024-07-03 | $7.30 | $7.45 | $7.30 | $7.31 | $7.31 | 4,081,600 |
| 2024-07-02 | $7.22 | $7.44 | $7.14 | $7.34 | $7.34 | 5,054,200 |
| 2024-07-01 | $7.10 | $7.22 | $7.02 | $7.21 | $7.21 | 3,737,400 |
| 2024-06-28 | $7.06 | $7.15 | $7.04 | $7.08 | $7.08 | 2,842,450 |
| 2024-06-27 | $7.17 | $7.21 | $7.04 | $7.04 | $7.04 | 2,630,600 |
| 2024-06-26 | $7.10 | $7.19 | $6.99 | $7.17 | $7.17 | 2,930,300 |
| 2024-06-25 | $7.00 | $7.10 | $6.97 | $7.01 | $7.01 | 2,614,920 |
| 2024-06-24 | $7.25 | $7.28 | $6.96 | $6.97 | $6.97 | 4,493,400 |
| 2024-06-21 | $7.15 | $7.32 | $7.05 | $7.30 | $7.30 | 3,166,300 |
| 2024-06-20 | $7.24 | $7.41 | $7.23 | $7.27 | $7.27 | 4,353,500 |
| 2024-06-19 | $7.35 | $7.39 | $7.23 | $7.28 | $7.28 | 3,180,900 |
| 2024-06-18 | $7.32 | $7.38 | $7.25 | $7.37 | $7.37 | 3,214,220 |
| 2024-06-17 | $7.20 | $7.35 | $7.20 | $7.29 | $7.29 | 2,721,070 |
| 2024-06-14 | $7.24 | $7.34 | $7.16 | $7.25 | $7.25 | 4,567,200 |
| 2024-06-13 | $7.40 | $7.42 | $7.24 | $7.27 | $7.27 | 4,125,200 |
| 2024-06-12 | $7.29 | $7.46 | $7.24 | $7.42 | $7.42 | 4,503,870 |
| 2024-06-11 | $7.15 | $7.31 | $7.07 | $7.30 | $7.30 | 3,941,400 |
| 2024-06-07 | $7.21 | $7.45 | $7.10 | $7.23 | $7.23 | 4,491,200 |
| 2024-06-06 | $7.32 | $7.41 | $6.95 | $7.03 | $7.03 | 5,852,270 |
| 2024-06-05 | $7.44 | $7.46 | $7.31 | $7.31 | $7.31 | 3,653,870 |
| 2024-06-04 | $7.53 | $7.57 | $7.40 | $7.45 | $7.45 | 3,673,450 |
| 2024-06-03 | $7.79 | $7.79 | $7.47 | $7.53 | $7.53 | 4,391,200 |
| 2024-05-31 | $7.69 | $7.80 | $7.69 | $7.77 | $7.77 | 2,935,200 |
| 2024-05-30 | $7.75 | $7.81 | $7.66 | $7.68 | $7.68 | 3,775,200 |
| 2024-05-29 | $7.72 | $7.77 | $7.66 | $7.75 | $7.75 | 3,243,300 |
| 2024-05-28 | $7.88 | $7.88 | $7.72 | $7.73 | $7.73 | 3,714,300 |
| 2024-05-27 | $7.85 | $7.89 | $7.71 | $7.89 | $7.89 | 4,019,550 |
| 2024-05-24 | $7.81 | $7.90 | $7.80 | $7.82 | $7.82 | 4,164,100 |
| 2024-05-23 | $8.02 | $8.03 | $7.74 | $7.76 | $7.76 | 5,875,300 |
| 2024-05-22 | $7.99 | $8.05 | $7.95 | $8.03 | $8.03 | 4,029,500 |
| 2024-05-21 | $8.17 | $8.17 | $7.92 | $8.00 | $8.00 | 7,182,700 |
| 2024-05-20 | $8.16 | $8.22 | $8.14 | $8.19 | $8.19 | 5,503,000 |
| 2024-05-17 | $8.22 | $8.31 | $8.09 | $8.20 | $8.20 | 7,283,670 |
| 2024-05-16 | $8.24 | $8.34 | $8.19 | $8.20 | $8.20 | 7,749,200 |
| 2024-05-15 | $8.53 | $8.57 | $8.25 | $8.28 | $8.28 | 10,582,600 |
| 2024-05-14 | $8.21 | $8.71 | $8.16 | $8.57 | $8.57 | 18,097,900 |
| 2024-05-13 | $8.21 | $8.34 | $8.16 | $8.17 | $8.17 | 6,098,400 |
| 2024-05-10 | $8.40 | $8.47 | $8.25 | $8.27 | $8.27 | 8,146,900 |
| 2024-05-09 | $8.37 | $8.58 | $8.32 | $8.42 | $8.42 | 10,855,000 |
| 2024-05-08 | $8.37 | $8.56 | $8.31 | $8.49 | $8.49 | 11,145,300 |
| 2024-05-07 | $8.40 | $8.44 | $8.27 | $8.38 | $8.38 | 7,078,100 |
| 2024-05-06 | $8.25 | $8.41 | $8.22 | $8.40 | $8.40 | 7,981,300 |
| 2024-04-30 | $8.20 | $8.28 | $8.10 | $8.23 | $8.23 | 7,340,000 |
| 2024-04-29 | $8.00 | $8.16 | $8.00 | $8.15 | $8.15 | 7,332,200 |
| 2024-04-26 | $7.88 | $8.02 | $7.78 | $7.97 | $7.97 | 6,497,700 |
| 2024-04-25 | $7.85 | $8.00 | $7.81 | $7.90 | $7.90 | 5,819,400 |
| 2024-04-24 | $7.87 | $7.89 | $7.75 | $7.86 | $7.86 | 5,474,400 |
| 2024-04-23 | $7.68 | $7.85 | $7.61 | $7.85 | $7.85 | 5,679,800 |
| 2024-04-22 | $7.55 | $7.76 | $7.46 | $7.70 | $7.70 | 5,450,900 |
| 2024-04-19 | $7.47 | $7.75 | $7.44 | $7.62 | $7.62 | 5,379,710 |
| 2024-04-18 | $7.61 | $7.69 | $7.49 | $7.56 | $7.56 | 5,908,200 |
| 2024-04-17 | $7.25 | $7.60 | $7.25 | $7.59 | $7.59 | 6,782,200 |
| 2024-04-16 | $7.58 | $7.70 | $7.09 | $7.13 | $7.13 | 8,197,310 |
| 2024-04-15 | $8.03 | $8.07 | $7.46 | $7.71 | $7.71 | 8,070,800 |
| 2024-04-12 | $8.24 | $8.26 | $8.00 | $8.02 | $8.02 | 4,997,200 |
| 2024-04-11 | $8.19 | $8.31 | $8.17 | $8.20 | $8.20 | 5,025,400 |
| 2024-04-10 | $8.29 | $8.52 | $8.23 | $8.27 | $8.27 | 7,482,500 |
| 2024-04-09 | $8.10 | $8.40 | $8.10 | $8.35 | $8.35 | 5,611,910 |
| 2024-04-08 | $8.37 | $8.40 | $8.10 | $8.12 | $8.12 | 7,324,800 |
| 2024-04-03 | $8.55 | $8.59 | $8.34 | $8.47 | $8.47 | 5,977,800 |
| 2024-04-02 | $8.64 | $8.66 | $8.45 | $8.53 | $8.53 | 6,983,460 |
| 2024-04-01 | $8.44 | $8.61 | $8.42 | $8.61 | $8.61 | 8,421,300 |
| 2024-03-29 | $8.35 | $8.43 | $8.23 | $8.43 | $8.43 | 6,635,100 |
| 2024-03-28 | $8.20 | $8.50 | $8.05 | $8.38 | $8.38 | 9,317,850 |
| 2024-03-27 | $8.30 | $8.59 | $8.21 | $8.26 | $8.26 | 10,424,600 |
| 2024-03-26 | $8.28 | $8.41 | $8.10 | $8.31 | $8.31 | 6,745,900 |
| 2024-03-25 | $8.48 | $8.63 | $8.31 | $8.31 | $8.31 | 7,730,470 |
| 2024-03-22 | $8.80 | $8.81 | $8.53 | $8.58 | $8.58 | 12,328,270 |
| 2024-03-21 | $8.90 | $9.04 | $8.78 | $8.87 | $8.87 | 11,605,600 |
| 2024-03-20 | $8.93 | $9.12 | $8.82 | $8.99 | $8.99 | 15,590,000 |
| 2024-03-19 | $8.74 | $9.04 | $8.69 | $9.01 | $9.01 | 22,437,200 |
| 2024-03-18 | $8.55 | $8.79 | $8.48 | $8.76 | $8.76 | 15,705,910 |
| 2024-03-15 | $8.42 | $8.63 | $8.42 | $8.56 | $8.56 | 11,104,850 |
| 2024-03-14 | $8.62 | $8.79 | $8.38 | $8.53 | $8.53 | 14,138,950 |
| 2024-03-13 | $8.62 | $8.70 | $8.40 | $8.52 | $8.52 | 17,771,550 |
| 2024-03-12 | $8.66 | $9.11 | $8.62 | $8.70 | $8.70 | 26,792,170 |
| 2024-03-11 | $8.15 | $8.34 | $8.12 | $8.34 | $8.34 | 7,914,700 |
| 2024-03-08 | $8.05 | $8.27 | $8.05 | $8.20 | $8.20 | 6,571,300 |
| 2024-03-07 | $8.26 | $8.33 | $8.07 | $8.08 | $8.08 | 9,512,760 |
| 2024-03-06 | $8.20 | $8.34 | $8.10 | $8.27 | $8.27 | 7,479,400 |
| 2024-03-05 | $8.51 | $8.51 | $8.25 | $8.28 | $8.28 | 10,951,300 |
| 2024-03-04 | $8.27 | $8.62 | $8.22 | $8.62 | $8.62 | 15,594,900 |
| 2024-03-01 | $8.30 | $8.36 | $8.18 | $8.28 | $8.28 | 9,511,500 |
| 2024-02-29 | $8.00 | $8.26 | $7.84 | $8.26 | $8.26 | 12,719,400 |
| 2024-02-28 | $8.62 | $8.82 | $8.05 | $8.06 | $8.06 | 20,586,580 |
| 2024-02-27 | $8.45 | $8.78 | $8.32 | $8.67 | $8.67 | 13,858,250 |
| 2024-02-26 | $8.34 | $8.64 | $8.30 | $8.45 | $8.45 | 12,750,010 |
| 2024-02-23 | $8.25 | $8.60 | $8.21 | $8.44 | $8.44 | 17,089,490 |
| 2024-02-22 | $7.79 | $8.92 | $7.79 | $8.40 | $8.40 | 19,390,480 |
| 2024-02-21 | $7.76 | $8.03 | $7.72 | $7.85 | $7.85 | 13,220,790 |
| 2024-02-20 | $7.61 | $8.18 | $7.55 | $7.88 | $7.88 | 13,832,850 |
| 2024-02-19 | $7.52 | $7.85 | $7.45 | $7.71 | $7.71 | 12,580,290 |
| 2024-02-08 | $6.87 | $7.53 | $6.71 | $7.52 | $7.52 | 12,626,600 |
| 2024-02-07 | $7.06 | $7.29 | $6.76 | $6.85 | $6.85 | 12,358,000 |
| 2024-02-06 | $6.49 | $7.27 | $6.30 | $7.05 | $7.05 | 11,106,840 |
| 2024-02-05 | $7.41 | $7.41 | $6.46 | $6.64 | $6.64 | 11,765,000 |
| 2024-02-02 | $7.82 | $7.99 | $7.16 | $7.41 | $7.41 | 8,896,000 |
| 2024-02-01 | $7.83 | $8.03 | $7.68 | $7.80 | $7.80 | 6,096,300 |
| 2024-01-31 | $8.31 | $8.33 | $7.90 | $7.91 | $7.91 | 7,544,900 |
| 2024-01-30 | $8.62 | $8.66 | $8.31 | $8.33 | $8.33 | 5,534,000 |
| 2024-01-29 | $8.93 | $8.98 | $8.58 | $8.62 | $8.62 | 8,819,400 |
| 2024-01-26 | $8.83 | $9.05 | $8.81 | $9.02 | $9.02 | 11,425,200 |
| 2024-01-25 | $8.50 | $9.09 | $8.42 | $8.89 | $8.89 | 12,962,980 |
| 2024-01-24 | $8.33 | $8.51 | $8.12 | $8.49 | $8.49 | 7,458,000 |
| 2024-01-23 | $8.34 | $8.44 | $8.20 | $8.38 | $8.38 | 6,190,100 |
| 2024-01-22 | $8.86 | $8.94 | $8.19 | $8.30 | $8.30 | 10,513,000 |
| 2024-01-19 | $9.10 | $9.13 | $8.94 | $8.94 | $8.94 | 5,876,900 |
| 2024-01-18 | $9.17 | $9.19 | $8.89 | $9.14 | $9.14 | 10,242,700 |
| 2024-01-17 | $9.31 | $9.59 | $9.26 | $9.28 | $9.28 | 7,916,000 |
| 2024-01-16 | $9.68 | $9.68 | $9.23 | $9.42 | $9.42 | 13,963,900 |
| 2024-01-15 | $9.72 | $9.86 | $9.60 | $9.64 | $9.64 | 11,032,300 |
| 2024-01-12 | $9.61 | $10.00 | $9.61 | $9.73 | $9.73 | 17,114,900 |
| 2024-01-11 | $9.53 | $9.84 | $9.53 | $9.72 | $9.72 | 10,553,600 |
| 2024-01-10 | $9.58 | $9.64 | $9.36 | $9.53 | $9.53 | 9,361,550 |
| 2024-01-09 | $9.70 | $9.86 | $9.53 | $9.65 | $9.65 | 12,160,200 |
| 2024-01-08 | $10.00 | $10.23 | $9.68 | $9.70 | $9.70 | 16,110,530 |
| 2024-01-05 | $10.49 | $10.52 | $10.02 | $10.09 | $10.09 | 26,834,500 |
| 2024-01-04 | $10.91 | $10.98 | $10.38 | $10.54 | $10.54 | 37,726,000 |
| 2024-01-03 | $9.95 | $11.90 | $9.91 | $10.94 | $10.94 | 51,849,190 |
| 2024-01-02 | $9.87 | $10.04 | $9.87 | $9.92 | $9.92 | 7,019,900 |
| 2024-01-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-12-29 | $9.68 | $9.89 | $9.68 | $9.87 | $9.87 | 6,415,000 |
| 2023-12-28 | $9.65 | $9.80 | $9.52 | $9.73 | $9.73 | 7,227,450 |
| 2023-12-27 | $9.52 | $9.71 | $9.51 | $9.67 | $9.67 | 5,094,400 |
| 2023-12-26 | $9.72 | $9.79 | $9.50 | $9.54 | $9.54 | 5,419,000 |
| 2023-12-25 | $9.66 | $9.74 | $9.54 | $9.69 | $9.69 | 6,701,800 |
| 2023-12-22 | $10.01 | $10.04 | $9.68 | $9.75 | $9.75 | 7,206,500 |
| 2023-12-21 | $10.01 | $10.04 | $9.79 | $10.03 | $10.03 | 7,031,500 |
| 2023-12-20 | $10.10 | $10.26 | $10.02 | $10.04 | $10.04 | 7,886,200 |
| 2023-12-19 | $10.14 | $10.27 | $9.94 | $10.05 | $10.05 | 9,766,700 |
| 2023-12-18 | $10.23 | $10.55 | $10.16 | $10.20 | $10.20 | 10,191,400 |
| 2023-12-15 | $10.44 | $10.44 | $10.19 | $10.23 | $10.23 | 7,923,210 |
| 2023-12-14 | $10.50 | $10.64 | $10.35 | $10.37 | $10.37 | 11,321,820 |
| 2023-12-13 | $10.40 | $10.76 | $10.39 | $10.54 | $10.54 | 19,618,000 |
| 2023-12-12 | $10.32 | $10.52 | $10.26 | $10.42 | $10.42 | 10,292,500 |
| 2023-12-11 | $10.25 | $10.42 | $10.14 | $10.32 | $10.32 | 10,441,300 |
| 2023-12-08 | $10.47 | $10.47 | $10.16 | $10.23 | $10.23 | 13,344,300 |
| 2023-12-07 | $10.55 | $10.64 | $10.39 | $10.43 | $10.43 | 15,586,390 |
| 2023-12-06 | $10.83 | $10.87 | $10.55 | $10.64 | $10.64 | 21,286,390 |
| 2023-12-05 | $10.84 | $11.18 | $10.80 | $10.91 | $10.91 | 28,882,900 |
| 2023-12-04 | $10.75 | $11.26 | $10.61 | $11.01 | $11.01 | 27,613,500 |
| 2023-12-01 | $10.85 | $11.15 | $10.68 | $10.78 | $10.78 | 24,050,450 |
| 2023-11-30 | $10.70 | $11.02 | $10.45 | $10.92 | $10.92 | 29,140,350 |
| 2023-11-29 | $10.86 | $11.04 | $10.73 | $10.78 | $10.78 | 19,610,970 |
| 2023-11-28 | $10.86 | $11.10 | $10.51 | $11.08 | $11.08 | 32,544,240 |
| 2023-11-27 | $11.71 | $11.89 | $11.04 | $11.06 | $11.06 | 50,902,900 |
| 2023-11-24 | $10.86 | $12.36 | $10.82 | $11.91 | $11.91 | 68,322,930 |
| 2023-11-23 | $10.50 | $11.39 | $10.47 | $10.86 | $10.86 | 39,894,940 |
| 2023-11-22 | $10.30 | $10.55 | $10.20 | $10.39 | $10.39 | 11,170,430 |
| 2023-11-21 | $10.46 | $10.50 | $10.32 | $10.33 | $10.33 | 7,001,200 |
| 2023-11-20 | $10.32 | $10.61 | $10.25 | $10.45 | $10.45 | 11,006,200 |
| 2023-11-17 | $10.12 | $10.39 | $10.10 | $10.35 | $10.35 | 9,553,250 |
| 2023-11-16 | $10.23 | $10.27 | $10.13 | $10.17 | $10.17 | 4,753,100 |
| 2023-11-15 | $10.21 | $10.30 | $10.14 | $10.25 | $10.25 | 5,829,400 |
| 2023-11-14 | $10.21 | $10.28 | $10.09 | $10.17 | $10.17 | 5,976,900 |
| 2023-11-13 | $10.21 | $10.32 | $10.13 | $10.21 | $10.21 | 7,819,800 |
| 2023-11-10 | $10.16 | $10.29 | $10.07 | $10.20 | $10.20 | 7,589,000 |
| 2023-11-09 | $10.40 | $10.57 | $10.17 | $10.22 | $10.22 | 10,851,650 |
| 2023-11-08 | $10.18 | $10.49 | $10.10 | $10.39 | $10.39 | 14,552,150 |
| 2023-11-07 | $10.35 | $10.42 | $10.05 | $10.18 | $10.18 | 13,310,570 |
| 2023-11-06 | $9.80 | $10.57 | $9.77 | $10.26 | $10.26 | 20,824,170 |
| 2023-11-03 | $9.83 | $10.00 | $9.78 | $9.78 | $9.78 | 6,008,900 |
| 2023-11-02 | $10.01 | $10.08 | $9.84 | $9.84 | $9.84 | 6,349,700 |
| 2023-11-01 | $9.98 | $10.08 | $9.87 | $9.96 | $9.96 | 9,272,200 |
| 2023-10-31 | $9.92 | $10.08 | $9.85 | $9.98 | $9.98 | 9,907,100 |
| 2023-10-30 | $9.59 | $10.00 | $9.59 | $10.00 | $10.00 | 12,533,800 |
| 2023-10-27 | $9.24 | $9.78 | $9.10 | $9.74 | $9.74 | 16,407,410 |
| 2023-10-26 | $9.11 | $9.25 | $9.03 | $9.22 | $9.22 | 7,227,400 |
| 2023-10-25 | $9.13 | $9.35 | $9.04 | $9.19 | $9.19 | 9,356,010 |
| 2023-10-24 | $8.93 | $9.13 | $8.84 | $9.11 | $9.11 | 9,919,200 |
| 2023-10-23 | $9.33 | $9.39 | $8.84 | $8.88 | $8.88 | 12,163,890 |
| 2023-10-20 | $9.43 | $9.49 | $9.26 | $9.33 | $9.33 | 7,038,400 |
| 2023-10-19 | $9.60 | $9.65 | $9.31 | $9.43 | $9.43 | 6,668,900 |
| 2023-10-18 | $9.80 | $9.96 | $9.59 | $9.61 | $9.61 | 7,434,200 |
| 2023-10-17 | $10.00 | $10.08 | $9.79 | $9.91 | $9.91 | 6,841,200 |
| 2023-10-16 | $10.08 | $10.23 | $9.92 | $9.98 | $9.98 | 8,309,800 |
| 2023-10-13 | $10.01 | $10.23 | $9.99 | $10.10 | $10.10 | 9,479,500 |
| 2023-10-12 | $9.99 | $10.24 | $9.96 | $10.07 | $10.07 | 12,107,800 |
| 2023-10-11 | $9.79 | $10.23 | $9.79 | $9.95 | $9.95 | 12,408,200 |
| 2023-10-10 | $10.06 | $10.06 | $9.74 | $9.78 | $9.78 | 11,701,000 |
| 2023-10-09 | $9.92 | $10.14 | $9.85 | $10.07 | $10.07 | 15,253,250 |
| 2023-09-28 | $9.80 | $10.19 | $9.69 | $10.00 | $10.00 | 21,238,060 |
| 2023-09-27 | $9.40 | $9.85 | $9.40 | $9.78 | $9.78 | 17,063,660 |
| 2023-09-26 | $9.51 | $9.53 | $9.38 | $9.39 | $9.39 | 4,750,700 |
| 2023-09-25 | $9.35 | $9.57 | $9.32 | $9.49 | $9.49 | 8,966,600 |
| 2023-09-22 | $9.10 | $9.39 | $9.03 | $9.39 | $9.39 | 7,985,900 |
| 2023-09-21 | $9.26 | $9.33 | $9.14 | $9.14 | $9.14 | 5,367,500 |
| 2023-09-20 | $9.28 | $9.48 | $9.26 | $9.35 | $9.35 | 6,105,000 |
| 2023-09-19 | $9.36 | $9.52 | $9.29 | $9.33 | $9.33 | 6,900,410 |
| 2023-09-18 | $9.31 | $9.42 | $9.28 | $9.39 | $9.39 | 5,551,000 |
| 2023-09-15 | $9.16 | $9.43 | $9.16 | $9.34 | $9.34 | 7,891,800 |
| 2023-09-14 | $9.14 | $9.34 | $9.14 | $9.21 | $9.21 | 5,240,300 |
| 2023-09-13 | $9.26 | $9.36 | $9.13 | $9.21 | $9.21 | 6,058,200 |
| 2023-09-12 | $9.28 | $9.50 | $9.25 | $9.35 | $9.35 | 9,681,800 |
| 2023-09-11 | $9.18 | $9.32 | $9.10 | $9.27 | $9.27 | 6,899,500 |
| 2023-09-08 | $9.14 | $9.24 | $9.12 | $9.15 | $9.15 | 4,419,200 |
| 2023-09-07 | $9.38 | $9.38 | $9.17 | $9.18 | $9.18 | 6,763,800 |
| 2023-09-06 | $9.48 | $9.53 | $9.36 | $9.39 | $9.39 | 7,422,400 |
| 2023-09-05 | $9.55 | $9.71 | $9.50 | $9.54 | $9.54 | 8,617,900 |
| 2023-09-04 | $9.56 | $9.61 | $9.47 | $9.58 | $9.58 | 5,816,150 |
| 2023-09-01 | $9.63 | $9.69 | $9.50 | $9.52 | $9.52 | 9,977,600 |
| 2023-08-31 | $9.51 | $9.86 | $9.35 | $9.74 | $9.74 | 18,666,300 |
| 2023-08-30 | $9.60 | $9.71 | $9.47 | $9.57 | $9.57 | 9,308,400 |
| 2023-08-29 | $9.48 | $9.69 | $9.40 | $9.65 | $9.65 | 13,628,100 |
| 2023-08-28 | $10.15 | $10.16 | $9.51 | $9.51 | $9.51 | 25,637,860 |
| 2023-08-25 | $9.13 | $9.28 | $9.02 | $9.09 | $9.09 | 8,480,280 |
| 2023-08-24 | $9.19 | $9.34 | $9.10 | $9.24 | $9.24 | 5,988,440 |
| 2023-08-23 | $9.27 | $9.55 | $9.23 | $9.25 | $9.25 | 8,438,350 |
| 2023-08-22 | $9.49 | $9.57 | $9.15 | $9.34 | $9.34 | 9,452,500 |
| 2023-08-21 | $9.40 | $9.67 | $9.39 | $9.49 | $9.49 | 7,546,750 |
| 2023-08-18 | $9.91 | $10.05 | $9.49 | $9.49 | $9.49 | 16,874,100 |
| 2023-08-17 | $9.88 | $10.34 | $9.84 | $10.01 | $10.01 | 15,082,550 |
| 2023-08-16 | $10.20 | $10.29 | $9.90 | $9.94 | $9.94 | 15,509,100 |
| 2023-08-15 | $10.00 | $10.37 | $9.85 | $10.23 | $10.23 | 20,107,550 |
| 2023-08-14 | $9.90 | $10.18 | $9.76 | $10.02 | $10.02 | 14,860,100 |
| 2023-08-11 | $10.20 | $10.43 | $10.10 | $10.11 | $10.11 | 21,573,700 |
| 2023-08-10 | $10.38 | $10.43 | $10.16 | $10.20 | $10.20 | 20,541,150 |
| 2023-08-09 | $10.13 | $10.78 | $10.05 | $10.25 | $10.25 | 38,128,050 |
| 2023-08-08 | $9.62 | $10.60 | $9.37 | $10.36 | $10.36 | 38,959,600 |
| 2023-08-07 | $9.96 | $10.00 | $9.58 | $9.65 | $9.65 | 13,616,200 |
| 2023-08-04 | $9.78 | $10.19 | $9.71 | $10.04 | $10.04 | 20,059,910 |
| 2023-08-03 | $9.52 | $9.85 | $9.49 | $9.81 | $9.81 | 12,106,560 |
| 2023-08-02 | $9.51 | $9.59 | $9.50 | $9.54 | $9.54 | 4,880,100 |
| 2023-08-01 | $9.65 | $9.74 | $9.50 | $9.57 | $9.57 | 9,037,100 |
| 2023-07-31 | $9.68 | $10.29 | $9.68 | $9.77 | $9.77 | 14,881,950 |
| 2023-07-28 | $9.38 | $9.76 | $9.30 | $9.61 | $9.61 | 10,673,280 |
| 2023-07-27 | $9.42 | $9.45 | $9.33 | $9.36 | $9.36 | 4,232,150 |
| 2023-07-26 | $9.47 | $9.51 | $9.39 | $9.42 | $9.42 | 4,096,750 |
| 2023-07-25 | $9.36 | $9.47 | $9.35 | $9.46 | $9.46 | 5,672,650 |
| 2023-07-24 | $9.29 | $9.49 | $9.23 | $9.35 | $9.35 | 5,127,570 |
| 2023-07-21 | $9.42 | $9.47 | $9.31 | $9.34 | $9.34 | 4,840,100 |
| 2023-07-20 | $9.35 | $9.62 | $9.29 | $9.39 | $9.39 | 7,852,080 |
| 2023-07-19 | $9.49 | $9.49 | $9.28 | $9.35 | $9.35 | 9,683,530 |
| 2023-07-18 | $10.00 | $10.08 | $9.49 | $9.49 | $9.49 | 21,712,000 |
| 2023-07-17 | $9.99 | $10.22 | $9.80 | $10.22 | $10.22 | 11,173,800 |
| 2023-07-14 | $10.14 | $10.18 | $10.01 | $10.03 | $10.03 | 9,084,100 |
| 2023-07-13 | $10.10 | $10.23 | $10.06 | $10.18 | $10.18 | 11,690,550 |
| 2023-07-12 | $10.13 | $10.18 | $9.97 | $10.00 | $10.00 | 7,471,870 |
| 2023-07-11 | $10.02 | $10.14 | $9.96 | $10.13 | $10.13 | 7,069,100 |
| 2023-07-10 | $9.92 | $10.16 | $9.89 | $10.06 | $10.06 | 7,730,700 |
| 2023-07-07 | $9.89 | $10.00 | $9.81 | $9.88 | $9.88 | 5,446,700 |
| 2023-07-06 | $10.02 | $10.02 | $9.86 | $9.90 | $9.90 | 6,976,000 |
| 2023-07-05 | $10.01 | $10.23 | $9.99 | $10.07 | $10.07 | 7,998,900 |
| 2023-07-04 | $9.99 | $10.11 | $9.93 | $10.07 | $10.07 | 7,077,700 |
| 2023-07-03 | $10.11 | $10.17 | $9.90 | $10.05 | $10.05 | 9,014,410 |
| 2023-06-30 | $9.93 | $10.26 | $9.92 | $10.12 | $10.12 | 11,151,600 |
| 2023-06-29 | $9.61 | $10.03 | $9.61 | $9.93 | $9.93 | 9,891,200 |
| 2023-06-28 | $9.76 | $9.85 | $9.58 | $9.71 | $9.71 | 7,645,400 |
| 2023-06-27 | $9.59 | $9.95 | $9.59 | $9.87 | $9.87 | 9,520,300 |
| 2023-06-26 | $9.66 | $9.81 | $9.56 | $9.60 | $9.60 | 7,267,350 |
| 2023-06-21 | $9.92 | $10.04 | $9.71 | $9.71 | $9.71 | 9,628,600 |
| 2023-06-20 | $10.07 | $10.26 | $9.94 | $9.96 | $9.96 | 12,039,300 |
| 2023-06-19 | $9.95 | $10.20 | $9.90 | $10.05 | $10.05 | 9,566,050 |
| 2023-06-16 | $10.03 | $10.16 | $9.98 | $10.02 | $10.02 | 9,905,020 |
| 2023-06-15 | $9.93 | $10.00 | $9.78 | $10.00 | $10.00 | 8,817,120 |
| 2023-06-14 | $9.94 | $10.05 | $9.88 | $9.95 | $9.95 | 7,370,640 |
| 2023-06-13 | $10.04 | $10.10 | $9.90 | $9.94 | $9.94 | 8,070,800 |
| 2023-06-12 | $10.35 | $10.35 | $9.86 | $10.05 | $10.05 | 12,627,700 |
| 2023-06-09 | $10.35 | $10.56 | $10.25 | $10.36 | $10.36 | 8,495,450 |
| 2023-06-08 | $10.63 | $10.71 | $10.34 | $10.40 | $10.40 | 10,574,500 |
| 2023-06-07 | $10.57 | $10.87 | $10.52 | $10.72 | $10.72 | 10,594,700 |
| 2023-06-06 | $10.90 | $11.06 | $10.56 | $10.61 | $10.61 | 15,770,000 |
| 2023-06-05 | $10.55 | $10.90 | $10.45 | $10.90 | $10.90 | 13,292,950 |
| 2023-06-02 | $10.70 | $10.84 | $10.58 | $10.63 | $10.63 | 11,899,300 |
| 2023-06-01 | $10.81 | $10.86 | $10.52 | $10.62 | $10.62 | 12,692,400 |
| 2023-05-31 | $10.80 | $11.12 | $10.77 | $10.80 | $10.80 | 14,559,400 |
| 2023-05-30 | $10.77 | $10.97 | $10.65 | $10.85 | $10.85 | 13,224,650 |
| 2023-05-29 | $10.62 | $11.19 | $10.62 | $10.85 | $10.85 | 20,718,400 |
| 2023-05-26 | $10.38 | $10.86 | $10.24 | $10.70 | $10.70 | 20,588,800 |
| 2023-05-25 | $10.42 | $10.62 | $10.29 | $10.48 | $10.48 | 15,232,700 |
| 2023-05-24 | $10.85 | $10.85 | $10.30 | $10.42 | $10.42 | 28,994,600 |
| 2023-05-23 | $10.81 | $11.29 | $10.70 | $11.03 | $11.03 | 31,999,900 |
| 2023-05-22 | $11.04 | $11.36 | $10.66 | $10.82 | $10.82 | 23,802,500 |
| 2023-05-19 | $11.08 | $11.42 | $10.80 | $11.02 | $11.02 | 27,420,950 |
| 2023-05-18 | $11.42 | $11.42 | $10.93 | $11.15 | $11.15 | 28,133,750 |
| 2023-05-17 | $11.52 | $11.68 | $11.23 | $11.59 | $11.59 | 31,602,020 |
| 2023-05-16 | $11.40 | $12.13 | $11.30 | $11.48 | $11.48 | 53,407,050 |
| 2023-05-15 | $11.32 | $11.59 | $11.22 | $11.55 | $11.55 | 32,884,900 |
| 2023-05-12 | $10.20 | $12.19 | $10.08 | $11.65 | $11.65 | 53,076,120 |
| 2023-05-11 | $10.39 | $10.43 | $10.17 | $10.18 | $10.18 | 11,524,900 |
| 2023-05-10 | $9.98 | $10.50 | $9.92 | $10.29 | $10.29 | 22,078,470 |
| 2023-05-09 | $10.94 | $10.94 | $10.00 | $10.07 | $10.07 | 31,686,480 |
| 2023-05-08 | $11.37 | $11.82 | $11.10 | $11.12 | $11.12 | 28,191,250 |
| 2023-05-05 | $11.30 | $11.63 | $10.93 | $11.37 | $11.37 | 27,532,880 |
| 2023-05-04 | $10.81 | $11.60 | $10.64 | $11.40 | $11.40 | 34,230,900 |
| 2023-05-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-05-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2023-04-28 | $10.99 | $11.01 | $10.64 | $10.91 | $10.91 | 27,684,700 |
| 2023-04-27 | $10.45 | $11.40 | $10.38 | $11.16 | $11.16 | 39,591,900 |
| 2023-04-26 | $10.58 | $10.66 | $10.20 | $10.39 | $10.39 | 23,240,150 |
| 2023-04-25 | $10.81 | $10.99 | $10.33 | $10.47 | $10.47 | 27,391,200 |
| 2023-04-24 | $10.64 | $11.64 | $10.48 | $11.15 | $11.15 | 41,780,750 |
| 2023-04-21 | $10.27 | $10.96 | $10.23 | $10.64 | $10.64 | 36,267,630 |
| 2023-04-20 | $10.26 | $10.34 | $10.00 | $10.06 | $10.06 | 14,421,650 |
| 2023-04-19 | $10.20 | $10.54 | $10.04 | $10.29 | $10.29 | 25,070,200 |
| 2023-04-18 | $9.91 | $10.19 | $9.81 | $10.14 | $10.14 | 19,254,850 |
| 2023-04-17 | $9.95 | $9.95 | $9.70 | $9.89 | $9.89 | 13,208,250 |
| 2023-04-14 | $9.75 | $10.01 | $9.68 | $9.92 | $9.92 | 16,634,100 |
| 2023-04-13 | $9.61 | $9.84 | $9.47 | $9.76 | $9.76 | 12,064,570 |
| 2023-04-12 | $9.31 | $9.69 | $9.31 | $9.60 | $9.60 | 11,077,000 |
| 2023-04-11 | $9.45 | $9.46 | $9.28 | $9.39 | $9.39 | 7,146,150 |
| 2023-04-10 | $9.80 | $9.80 | $9.36 | $9.41 | $9.41 | 12,684,170 |
| 2023-04-07 | $9.78 | $9.80 | $9.57 | $9.77 | $9.77 | 12,608,200 |
| 2023-04-06 | $9.48 | $9.97 | $9.47 | $9.75 | $9.75 | 21,025,950 |
| 2023-04-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-04-04 | $9.29 | $9.58 | $9.28 | $9.45 | $9.45 | 11,107,000 |
| 2023-04-03 | $9.38 | $9.46 | $9.26 | $9.33 | $9.33 | 6,923,050 |
| 2023-03-31 | $9.10 | $9.49 | $9.09 | $9.38 | $9.38 | 10,481,000 |
| 2023-03-30 | $9.12 | $9.19 | $9.05 | $9.12 | $9.12 | 5,139,220 |
| 2023-03-29 | $9.24 | $9.35 | $9.03 | $9.14 | $9.14 | 8,410,620 |
| 2023-03-28 | $9.22 | $9.35 | $9.12 | $9.25 | $9.25 | 6,996,300 |
| 2023-03-27 | $9.20 | $9.26 | $9.08 | $9.25 | $9.25 | 5,957,450 |
| 2023-03-24 | $9.44 | $9.56 | $9.16 | $9.21 | $9.21 | 10,535,000 |
| 2023-03-23 | $9.38 | $9.54 | $9.25 | $9.40 | $9.40 | 8,505,890 |
| 2023-03-22 | $9.45 | $9.49 | $9.30 | $9.35 | $9.35 | 7,118,300 |
| 2023-03-21 | $9.15 | $9.40 | $9.13 | $9.39 | $9.39 | 8,173,500 |
| 2023-03-20 | $9.19 | $9.20 | $9.00 | $9.11 | $9.11 | 9,177,250 |
| 2023-03-17 | $9.49 | $9.51 | $9.19 | $9.25 | $9.25 | 11,745,680 |
| 2023-03-16 | $9.35 | $9.63 | $9.23 | $9.43 | $9.43 | 13,382,400 |
| 2023-03-15 | $9.13 | $9.61 | $9.10 | $9.45 | $9.45 | 15,363,580 |
| 2023-03-14 | $9.34 | $9.42 | $9.01 | $9.10 | $9.10 | 8,121,500 |
| 2023-03-13 | $9.26 | $9.41 | $9.19 | $9.39 | $9.39 | 6,849,500 |
| 2023-03-10 | $9.36 | $9.43 | $9.21 | $9.29 | $9.29 | 5,962,100 |
| 2023-03-09 | $9.40 | $9.55 | $9.33 | $9.45 | $9.45 | 6,448,000 |
| 2023-03-08 | $9.23 | $9.43 | $9.20 | $9.38 | $9.38 | 5,139,950 |
| 2023-03-07 | $9.56 | $9.65 | $9.27 | $9.28 | $9.28 | 10,395,080 |
| 2023-03-06 | $9.60 | $9.70 | $9.52 | $9.58 | $9.58 | 7,888,200 |
| 2023-03-03 | $9.75 | $9.81 | $9.55 | $9.60 | $9.60 | 8,312,100 |
| 2023-03-02 | $9.97 | $9.97 | $9.67 | $9.67 | $9.67 | 14,319,900 |
| 2023-03-01 | $10.10 | $10.17 | $9.65 | $9.96 | $9.96 | 17,931,870 |
| 2023-02-28 | $9.51 | $10.10 | $9.50 | $10.03 | $10.03 | 20,343,250 |
| 2023-02-27 | $9.92 | $10.08 | $9.50 | $9.53 | $9.53 | 16,018,300 |
| 2023-02-24 | $10.10 | $10.15 | $9.77 | $9.94 | $9.94 | 21,757,370 |
| 2023-02-23 | $10.39 | $10.50 | $10.27 | $10.47 | $10.47 | 12,042,500 |
| 2023-02-22 | $10.52 | $10.59 | $10.36 | $10.39 | $10.39 | 9,675,750 |
| 2023-02-21 | $10.43 | $10.64 | $10.40 | $10.51 | $10.51 | 12,180,880 |
| 2023-02-20 | $10.87 | $10.93 | $10.36 | $10.57 | $10.57 | 18,404,460 |
| 2023-02-17 | $10.56 | $11.12 | $10.36 | $10.90 | $10.90 | 29,857,590 |
| 2023-02-16 | $10.76 | $10.96 | $10.48 | $10.62 | $10.62 | 22,703,810 |
| 2023-02-15 | $10.83 | $10.90 | $10.62 | $10.75 | $10.75 | 21,552,270 |
| 2023-02-14 | $10.01 | $10.85 | $10.00 | $10.83 | $10.83 | 33,281,540 |
| 2023-02-13 | $9.89 | $10.13 | $9.80 | $10.03 | $10.03 | 12,064,220 |
| 2023-02-10 | $9.71 | $10.04 | $9.65 | $9.91 | $9.91 | 14,436,200 |
| 2023-02-09 | $9.67 | $9.76 | $9.59 | $9.72 | $9.72 | 7,348,400 |
| 2023-02-08 | $9.70 | $9.97 | $9.63 | $9.67 | $9.67 | 8,889,200 |
| 2023-02-07 | $9.63 | $9.73 | $9.58 | $9.65 | $9.65 | 6,279,000 |
| 2023-02-06 | $9.51 | $9.68 | $9.51 | $9.60 | $9.60 | 5,928,800 |
| 2023-02-03 | $9.74 | $9.77 | $9.49 | $9.62 | $9.62 | 8,860,320 |
| 2023-02-02 | $9.65 | $9.73 | $9.61 | $9.72 | $9.72 | 9,288,600 |
| 2023-02-01 | $9.60 | $9.68 | $9.57 | $9.67 | $9.67 | 8,354,500 |
| 2023-01-31 | $9.53 | $9.64 | $9.38 | $9.63 | $9.63 | 8,226,050 |
| 2023-01-30 | $9.78 | $9.84 | $9.45 | $9.53 | $9.53 | 12,147,350 |
| 2023-01-20 | $9.14 | $9.62 | $9.09 | $9.50 | $9.50 | 16,297,620 |
| 2023-01-19 | $8.98 | $9.13 | $8.90 | $9.04 | $9.04 | 7,094,290 |
| 2023-01-18 | $9.02 | $9.06 | $8.92 | $8.95 | $8.95 | 6,404,600 |
| 2023-01-17 | $9.16 | $9.17 | $9.01 | $9.03 | $9.03 | 6,325,800 |
| 2023-01-16 | $9.03 | $9.19 | $9.01 | $9.12 | $9.12 | 7,271,790 |
| 2023-01-13 | $9.07 | $9.13 | $9.01 | $9.03 | $9.03 | 5,550,450 |
| 2023-01-12 | $9.11 | $9.21 | $8.95 | $9.07 | $9.07 | 9,468,050 |
| 2023-01-11 | $9.15 | $9.24 | $9.06 | $9.11 | $9.11 | 10,209,900 |
| 2023-01-10 | $9.22 | $9.28 | $9.08 | $9.15 | $9.15 | 7,831,800 |
| 2023-01-09 | $9.07 | $9.26 | $9.05 | $9.20 | $9.20 | 11,339,200 |
| 2023-01-06 | $9.12 | $9.16 | $9.00 | $9.04 | $9.04 | 9,350,000 |
| 2023-01-05 | $9.17 | $9.20 | $9.02 | $9.05 | $9.05 | 10,300,150 |
| 2023-01-04 | $9.32 | $9.44 | $9.07 | $9.16 | $9.16 | 14,844,800 |
| 2023-01-03 | $9.02 | $9.35 | $8.98 | $9.32 | $9.32 | 19,071,800 |
| 2023-01-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2022-12-30 | $9.08 | $9.16 | $8.80 | $8.87 | $8.87 | 14,415,050 |
| 2022-12-29 | $8.87 | $9.15 | $8.84 | $8.99 | $8.99 | 13,559,200 |
| 2022-12-28 | $9.02 | $9.13 | $8.87 | $8.94 | $8.94 | 16,000,170 |
| 2022-12-27 | $10.06 | $10.19 | $8.91 | $9.00 | $9.00 | 31,769,420 |
| 2022-12-26 | $10.20 | $10.26 | $9.91 | $10.19 | $10.19 | 18,064,570 |
| 2022-12-23 | $10.78 | $10.78 | $10.00 | $10.09 | $10.09 | 20,737,700 |
| 2022-12-22 | $10.05 | $10.31 | $9.80 | $10.21 | $10.21 | 20,909,470 |
| 2022-12-21 | $9.99 | $10.33 | $9.98 | $10.03 | $10.03 | 15,756,850 |
| 2022-12-20 | $10.24 | $10.37 | $9.88 | $10.11 | $10.11 | 19,497,100 |
| 2022-12-19 | $11.31 | $11.35 | $10.14 | $10.26 | $10.26 | 30,673,650 |
| 2022-12-16 | $11.14 | $11.78 | $11.10 | $11.48 | $11.48 | 37,135,950 |
| 2022-12-15 | $11.49 | $11.70 | $11.05 | $11.18 | $11.18 | 29,304,450 |
| 2022-12-14 | $12.20 | $12.20 | $11.42 | $11.48 | $11.48 | 41,392,450 |
| 2022-12-13 | $11.78 | $12.97 | $11.56 | $12.69 | $12.69 | 60,597,810 |
| 2022-12-12 | $10.95 | $12.50 | $10.95 | $11.95 | $11.95 | 61,852,140 |
| 2022-12-09 | $10.81 | $11.12 | $10.55 | $10.95 | $10.95 | 34,701,550 |
| 2022-12-08 | $10.78 | $11.18 | $10.69 | $10.91 | $10.91 | 41,344,480 |
| 2022-12-07 | $10.24 | $10.80 | $10.00 | $10.78 | $10.78 | 32,349,730 |
| 2022-12-06 | $10.62 | $11.20 | $10.31 | $10.37 | $10.37 | 33,645,710 |
| 2022-12-05 | $10.87 | $11.17 | $10.45 | $10.80 | $10.80 | 27,532,800 |
| 2022-12-01 | $11.58 | $11.60 | $10.32 | $10.65 | $10.65 | 40,430,800 |
| 2022-11-30 | $11.02 | $11.58 | $10.99 | $11.36 | $11.36 | 34,802,400 |
| 2022-11-29 | $10.74 | $11.40 | $10.61 | $11.24 | $11.24 | 34,583,430 |
| 2022-11-28 | $10.80 | $11.29 | $10.79 | $10.89 | $10.89 | 30,354,000 |
| 2022-11-25 | $10.70 | $11.06 | $10.36 | $10.94 | $10.94 | 28,954,400 |
| 2022-11-24 | $10.58 | $10.98 | $10.50 | $10.93 | $10.93 | 31,974,270 |
| 2022-11-23 | $11.12 | $11.32 | $10.29 | $10.57 | $10.57 | 35,633,200 |
| 2022-11-22 | $11.65 | $12.05 | $10.97 | $11.28 | $11.28 | 46,588,210 |
| 2022-11-21 | $11.72 | $12.52 | $11.70 | $11.98 | $11.98 | 44,302,830 |
| 2022-11-18 | $11.87 | $12.49 | $11.61 | $12.27 | $12.27 | 60,953,380 |
| 2022-11-17 | $11.60 | $12.78 | $11.55 | $11.99 | $11.99 | 65,801,980 |
| 2022-11-16 | $12.60 | $12.60 | $11.68 | $11.79 | $11.79 | 77,549,900 |
| 2022-11-15 | $10.70 | $12.96 | $10.40 | $12.96 | $12.96 | 84,781,830 |
| 2022-11-14 | $9.81 | $10.95 | $9.69 | $10.80 | $10.80 | 56,228,880 |
| 2022-11-11 | $10.48 | $11.28 | $9.90 | $10.00 | $10.00 | 66,077,680 |
| 2022-11-10 | $10.14 | $11.39 | $9.86 | $10.75 | $10.75 | 63,812,660 |
| 2022-11-09 | $9.38 | $10.13 | $9.38 | $9.94 | $9.94 | 41,531,480 |
| 2022-11-08 | $9.36 | $9.75 | $9.14 | $9.47 | $9.47 | 21,641,950 |
| 2022-11-07 | $9.41 | $9.63 | $9.33 | $9.43 | $9.43 | 17,374,350 |
| 2022-11-04 | $9.52 | $9.64 | $9.39 | $9.41 | $9.41 | 19,948,740 |
| 2022-11-03 | $9.21 | $9.59 | $9.21 | $9.41 | $9.41 | 22,092,860 |
| 2022-11-02 | $9.30 | $9.88 | $9.30 | $9.44 | $9.44 | 39,058,610 |
| 2022-11-01 | $9.86 | $10.23 | $9.32 | $9.59 | $9.59 | 37,059,840 |
| 2022-10-31 | $9.23 | $9.78 | $9.05 | $9.74 | $9.74 | 37,474,930 |
| 2022-10-28 | $9.11 | $9.99 | $9.05 | $9.43 | $9.43 | 41,338,680 |
| 2022-10-27 | $9.04 | $9.59 | $8.77 | $9.31 | $9.31 | 30,969,000 |
| 2022-10-26 | $8.42 | $8.92 | $8.42 | $8.90 | $8.90 | 15,273,800 |
| 2022-10-25 | $8.69 | $8.78 | $8.18 | $8.40 | $8.40 | 13,029,750 |
| 2022-10-24 | $9.05 | $9.15 | $8.64 | $8.69 | $8.69 | 13,660,700 |
| 2022-10-21 | $9.12 | $9.16 | $8.80 | $8.95 | $8.95 | 14,429,450 |
| 2022-10-20 | $8.90 | $9.14 | $8.88 | $9.00 | $9.00 | 16,125,150 |
| 2022-10-19 | $9.05 | $9.14 | $8.87 | $8.96 | $8.96 | 22,583,200 |
| 2022-10-18 | $8.75 | $9.68 | $8.57 | $9.24 | $9.24 | 37,430,620 |
| 2022-10-17 | $8.43 | $9.37 | $8.43 | $8.80 | $8.80 | 21,985,270 |
| 2022-10-14 | $7.99 | $8.42 | $7.97 | $8.36 | $8.36 | 15,997,250 |
| 2022-10-13 | $7.78 | $8.05 | $7.71 | $7.98 | $7.98 | 8,685,750 |
| 2022-10-12 | $7.65 | $7.86 | $7.46 | $7.84 | $7.84 | 8,128,500 |
| 2022-10-11 | $7.87 | $7.89 | $7.42 | $7.67 | $7.67 | 7,746,000 |
| 2022-10-10 | $7.99 | $8.19 | $7.77 | $7.81 | $7.81 | 8,827,850 |
| 2022-09-30 | $7.76 | $8.11 | $7.66 | $7.94 | $7.94 | 11,819,590 |
| 2022-09-29 | $8.04 | $8.10 | $7.70 | $7.76 | $7.76 | 9,535,000 |
| 2022-09-28 | $8.10 | $8.31 | $7.90 | $7.90 | $7.90 | 11,579,640 |
| 2022-09-27 | $7.78 | $8.37 | $7.77 | $8.19 | $8.19 | 13,481,340 |
| 2022-09-26 | $8.12 | $8.46 | $7.88 | $7.91 | $7.91 | 12,183,580 |
| 2022-09-23 | $8.28 | $8.28 | $7.91 | $8.01 | $8.01 | 10,652,790 |
| 2022-09-22 | $8.56 | $8.65 | $8.26 | $8.28 | $8.28 | 13,406,550 |
| 2022-09-21 | $8.88 | $8.90 | $8.46 | $8.62 | $8.62 | 10,551,870 |
| 2022-09-20 | $8.34 | $8.90 | $8.34 | $8.82 | $8.82 | 18,606,370 |
| 2022-09-19 | $8.86 | $8.86 | $8.14 | $8.27 | $8.27 | 15,904,630 |
| 2022-09-16 | $9.51 | $9.51 | $8.90 | $8.90 | $8.90 | 18,266,100 |
| 2022-09-15 | $9.29 | $9.62 | $9.20 | $9.45 | $9.45 | 24,027,690 |
| 2022-09-14 | $9.37 | $9.39 | $9.09 | $9.22 | $9.22 | 19,783,710 |
| 2022-09-13 | $8.94 | $9.75 | $8.81 | $9.51 | $9.51 | 31,691,540 |
| 2022-09-12 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2022-09-09 | $8.82 | $8.96 | $8.82 | $8.87 | $8.87 | 4,468,940 |
| 2022-09-08 | $8.99 | $9.00 | $8.85 | $8.85 | $8.85 | 6,537,280 |
| 2022-09-07 | $9.01 | $9.03 | $8.87 | $8.93 | $8.93 | 6,354,850 |
| 2022-09-06 | $8.84 | $9.05 | $8.80 | $9.03 | $9.03 | 9,136,900 |
| 2022-09-05 | $9.00 | $9.05 | $8.75 | $8.83 | $8.83 | 7,249,100 |
| 2022-09-02 | $8.89 | $9.04 | $8.77 | $8.96 | $8.96 | 8,048,700 |
| 2022-09-01 | $8.67 | $8.97 | $8.64 | $8.80 | $8.80 | 8,000,680 |
| 2022-08-31 | $8.90 | $8.95 | $8.61 | $8.67 | $8.67 | 6,966,850 |
| 2022-08-30 | $8.87 | $9.10 | $8.85 | $8.91 | $8.91 | 5,940,200 |
| 2022-08-29 | $8.76 | $8.97 | $8.72 | $8.97 | $8.97 | 7,695,850 |
| 2022-08-26 | $8.78 | $9.01 | $8.70 | $8.90 | $8.90 | 10,251,430 |
| 2022-08-25 | $8.64 | $8.79 | $8.50 | $8.74 | $8.74 | 8,617,600 |
| 2022-08-24 | $8.93 | $9.06 | $8.62 | $8.65 | $8.65 | 9,447,800 |
| 2022-08-23 | $8.92 | $8.98 | $8.85 | $8.91 | $8.91 | 5,001,550 |
| 2022-08-22 | $8.79 | $8.96 | $8.61 | $8.95 | $8.95 | 6,594,400 |
| 2022-08-19 | $9.02 | $9.04 | $8.79 | $8.79 | $8.79 | 7,685,700 |
| 2022-08-18 | $8.92 | $9.02 | $8.73 | $8.98 | $8.98 | 8,456,500 |
| 2022-08-17 | $9.01 | $9.14 | $8.92 | $8.95 | $8.95 | 5,955,500 |
| 2022-08-16 | $9.09 | $9.11 | $8.95 | $9.04 | $9.04 | 6,318,880 |
| 2022-08-15 | $8.99 | $9.09 | $8.86 | $9.09 | $9.09 | 7,511,380 |
| 2022-08-12 | $9.00 | $9.08 | $8.94 | $9.02 | $9.02 | 7,964,710 |
| 2022-08-11 | $8.85 | $9.03 | $8.85 | $9.02 | $9.02 | 8,700,500 |
| 2022-08-10 | $8.95 | $8.97 | $8.76 | $8.85 | $8.85 | 8,045,900 |
| 2022-08-09 | $9.00 | $9.10 | $8.92 | $8.97 | $8.97 | 10,204,360 |
| 2022-08-08 | $8.95 | $9.29 | $8.90 | $9.15 | $9.15 | 16,231,900 |
| 2022-08-05 | $8.72 | $8.86 | $8.65 | $8.86 | $8.86 | 8,813,900 |
| 2022-08-04 | $8.66 | $8.80 | $8.54 | $8.72 | $8.72 | 9,520,800 |
| 2022-08-03 | $8.48 | $8.77 | $8.43 | $8.51 | $8.51 | 13,004,700 |
| 2022-08-02 | $9.06 | $9.06 | $8.35 | $8.39 | $8.39 | 14,402,400 |
| 2022-08-01 | $9.15 | $9.21 | $9.02 | $9.14 | $9.14 | 7,828,900 |
| 2022-07-29 | $9.33 | $9.35 | $9.09 | $9.12 | $9.12 | 10,725,000 |
| 2022-07-28 | $9.50 | $9.54 | $9.30 | $9.31 | $9.31 | 12,137,690 |
| 2022-07-27 | $9.59 | $9.66 | $9.43 | $9.45 | $9.45 | 9,890,650 |
| 2022-07-26 | $9.51 | $9.59 | $9.14 | $9.56 | $9.56 | 12,710,540 |
| 2022-07-25 | $9.54 | $9.72 | $9.47 | $9.57 | $9.57 | 11,597,280 |
| 2022-07-22 | $9.83 | $9.87 | $9.34 | $9.50 | $9.50 | 15,796,850 |
| 2022-07-21 | $9.85 | $9.96 | $9.75 | $9.75 | $9.75 | 13,063,080 |
| 2022-07-20 | $9.96 | $10.07 | $9.85 | $9.92 | $9.92 | 12,857,550 |
| 2022-07-19 | $9.87 | $9.96 | $9.74 | $9.92 | $9.92 | 12,302,800 |
| 2022-07-18 | $9.62 | $9.93 | $9.51 | $9.87 | $9.87 | 13,671,640 |
| 2022-07-15 | $10.08 | $10.15 | $9.78 | $9.78 | $9.78 | 19,985,620 |
| 2022-07-14 | $10.31 | $10.69 | $10.26 | $10.27 | $10.27 | 21,892,350 |
| 2022-07-13 | $10.05 | $10.25 | $9.95 | $10.19 | $10.19 | 16,902,570 |
| 2022-07-12 | $10.53 | $10.60 | $9.95 | $9.98 | $9.98 | 21,597,660 |
| 2022-07-11 | $10.40 | $10.83 | $10.30 | $10.53 | $10.53 | 27,211,010 |
| 2022-07-08 | $10.14 | $10.47 | $10.11 | $10.29 | $10.29 | 19,250,700 |
| 2022-07-07 | $10.30 | $10.35 | $9.90 | $10.09 | $10.09 | 16,574,090 |
| 2022-07-06 | $10.49 | $10.58 | $10.07 | $10.26 | $10.26 | 19,958,340 |
| 2022-07-05 | $11.05 | $11.10 | $10.42 | $10.50 | $10.50 | 24,314,660 |
| 2022-07-04 | $10.75 | $11.33 | $10.75 | $10.93 | $10.93 | 25,028,430 |
| 2022-07-01 | $11.40 | $11.55 | $10.88 | $10.88 | $10.88 | 31,274,940 |
| 2022-06-30 | $10.96 | $11.81 | $10.89 | $11.39 | $11.39 | 44,146,840 |
| 2022-06-29 | $10.85 | $11.76 | $10.80 | $11.06 | $11.06 | 48,780,890 |
| 2022-06-28 | $10.87 | $11.28 | $10.63 | $11.10 | $11.10 | 43,968,200 |
| 2022-06-27 | $10.08 | $11.62 | $10.08 | $11.05 | $11.05 | 58,331,650 |
| 2022-06-24 | $10.02 | $10.18 | $9.75 | $9.76 | $9.76 | 24,189,500 |
| 2022-06-23 | $9.77 | $9.96 | $9.58 | $9.93 | $9.93 | 23,724,400 |
| 2022-06-22 | $9.72 | $10.17 | $9.72 | $9.88 | $9.88 | 29,434,300 |
| 2022-06-21 | $10.14 | $10.47 | $9.82 | $9.86 | $9.86 | 35,015,800 |
| 2022-06-20 | $9.63 | $10.26 | $9.50 | $10.10 | $10.10 | 35,379,000 |
| 2022-06-17 | $9.80 | $9.81 | $9.40 | $9.63 | $9.63 | 23,725,860 |
| 2022-06-16 | $9.25 | $9.90 | $9.25 | $9.89 | $9.89 | 33,284,900 |
| 2022-06-15 | $9.40 | $9.72 | $9.39 | $9.39 | $9.39 | 20,541,700 |
| 2022-06-14 | $9.58 | $9.83 | $9.22 | $9.50 | $9.50 | 22,892,100 |
| 2022-06-13 | $9.96 | $10.07 | $9.59 | $9.75 | $9.75 | 30,497,140 |
| 2022-06-10 | $10.00 | $10.47 | $9.90 | $9.91 | $9.91 | 41,418,800 |
| 2022-06-09 | $9.53 | $10.22 | $9.49 | $10.01 | $10.01 | 44,323,270 |
| 2022-06-08 | $9.52 | $10.40 | $9.41 | $9.78 | $9.78 | 48,889,210 |
| 2022-06-07 | $8.79 | $9.75 | $8.70 | $9.75 | $9.75 | 50,097,800 |
| 2022-06-06 | $8.66 | $8.81 | $8.60 | $8.80 | $8.80 | 12,461,400 |
| 2022-06-02 | $8.88 | $8.91 | $8.53 | $8.63 | $8.63 | 13,020,000 |
| 2022-06-01 | $8.88 | $9.08 | $8.71 | $8.78 | $8.78 | 16,553,400 |
| 2022-05-31 | $8.91 | $9.05 | $8.64 | $8.96 | $8.96 | 18,489,950 |
| 2022-05-30 | $9.56 | $9.57 | $8.92 | $9.06 | $9.06 | 27,699,740 |
| 2022-05-27 | $9.50 | $9.66 | $9.24 | $9.57 | $9.57 | 31,265,150 |
| 2022-05-26 | $8.95 | $9.83 | $8.60 | $9.49 | $9.49 | 35,522,190 |
| 2022-05-25 | $8.45 | $8.99 | $8.41 | $8.93 | $8.93 | 19,366,750 |
| 2022-05-24 | $9.46 | $9.51 | $8.56 | $8.58 | $8.58 | 26,827,900 |
| 2022-05-23 | $9.23 | $9.66 | $9.23 | $9.46 | $9.46 | 22,552,100 |
| 2022-05-20 | $9.39 | $9.54 | $9.06 | $9.22 | $9.22 | 18,177,300 |
| 2022-05-19 | $9.05 | $9.47 | $9.01 | $9.29 | $9.29 | 16,931,500 |
| 2022-05-18 | $9.40 | $9.54 | $9.18 | $9.21 | $9.21 | 15,965,400 |
| 2022-05-17 | $9.42 | $9.52 | $9.01 | $9.39 | $9.39 | 21,836,480 |
| 2022-05-16 | $9.86 | $10.19 | $9.29 | $9.45 | $9.45 | 30,210,200 |
| 2022-05-13 | $9.43 | $10.15 | $9.42 | $9.86 | $9.86 | 37,212,800 |
| 2022-05-12 | $9.29 | $9.86 | $9.20 | $9.45 | $9.45 | 31,068,390 |
| 2022-05-11 | $9.36 | $10.29 | $9.36 | $9.58 | $9.58 | 50,474,950 |
| 2022-05-10 | $9.06 | $9.33 | $9.00 | $9.29 | $9.29 | 29,069,400 |
| 2022-05-09 | $9.11 | $9.49 | $9.04 | $9.26 | $9.26 | 37,604,750 |
| 2022-05-06 | $8.73 | $9.68 | $8.68 | $9.27 | $9.27 | 40,125,150 |
| 2022-05-05 | $8.28 | $9.23 | $8.26 | $9.12 | $9.12 | 34,866,320 |
| 2022-05-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2022-05-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2022-04-29 | $7.93 | $8.53 | $7.85 | $8.46 | $8.46 | 26,792,040 |
| 2022-04-28 | $8.20 | $8.20 | $7.74 | $7.83 | $7.83 | 16,454,800 |
| 2022-04-27 | $7.98 | $8.25 | $7.63 | $8.24 | $8.24 | 20,762,300 |
| 2022-04-26 | $7.96 | $8.32 | $7.83 | $7.96 | $7.96 | 22,872,350 |
| 2022-04-25 | $8.50 | $8.85 | $7.90 | $7.90 | $7.90 | 26,251,150 |
| 2022-04-22 | $8.92 | $9.04 | $8.67 | $8.67 | $8.67 | 17,467,200 |
| 2022-04-21 | $9.57 | $9.65 | $9.01 | $9.05 | $9.05 | 21,522,700 |
| 2022-04-20 | $10.00 | $10.17 | $9.50 | $9.55 | $9.55 | 18,757,450 |
| 2022-04-19 | $10.08 | $10.26 | $9.89 | $10.00 | $10.00 | 15,707,900 |
| 2022-04-18 | $10.25 | $10.34 | $9.76 | $10.05 | $10.05 | 17,609,900 |
| 2022-04-15 | $10.35 | $10.58 | $10.00 | $10.24 | $10.24 | 25,052,900 |
| 2022-04-14 | $10.40 | $10.96 | $10.38 | $10.64 | $10.64 | 22,308,500 |
| 2022-04-13 | $10.89 | $10.96 | $10.13 | $10.34 | $10.34 | 22,755,900 |
| 2022-04-12 | $11.24 | $11.36 | $10.69 | $10.96 | $10.96 | 23,936,250 |
| 2022-04-11 | $11.22 | $11.53 | $11.00 | $11.29 | $11.29 | 23,197,550 |
| 2022-04-08 | $11.93 | $12.00 | $11.11 | $11.21 | $11.21 | 25,494,700 |
| 2022-04-07 | $12.54 | $12.69 | $11.70 | $11.81 | $11.81 | 31,632,000 |
| 2022-04-06 | $12.23 | $12.88 | $12.23 | $12.53 | $12.53 | 36,753,200 |
| 2022-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-04-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-04-01 | $12.55 | $12.89 | $11.91 | $12.00 | $12.00 | 46,062,350 |
| 2022-03-31 | $13.97 | $14.65 | $13.00 | $13.05 | $13.05 | 60,892,960 |
| 2022-03-30 | $14.20 | $14.80 | $13.76 | $14.22 | $14.22 | 49,209,680 |
| 2022-03-29 | $13.84 | $15.29 | $13.70 | $14.70 | $14.70 | 58,455,790 |
| 2022-03-28 | $13.99 | $14.70 | $13.53 | $13.83 | $13.83 | 48,663,480 |
| 2022-03-25 | $15.20 | $16.75 | $14.68 | $14.71 | $14.71 | 69,652,550 |
| 2022-03-24 | $14.75 | $16.02 | $14.39 | $15.50 | $15.50 | 68,692,210 |
| 2022-03-23 | $14.02 | $16.53 | $14.00 | $15.15 | $15.15 | 78,256,500 |
| 2022-03-22 | $14.50 | $14.68 | $13.89 | $14.16 | $14.16 | 43,324,400 |
| 2022-03-21 | $14.43 | $15.45 | $14.43 | $14.87 | $14.87 | 58,994,450 |
| 2022-03-18 | $13.84 | $15.20 | $13.57 | $14.64 | $14.64 | 67,294,270 |
| 2022-03-17 | $12.80 | $14.93 | $12.80 | $14.04 | $14.04 | 66,805,580 |
| 2022-03-16 | $13.68 | $13.90 | $12.20 | $13.04 | $13.04 | 46,317,650 |
| 2022-03-15 | $13.83 | $14.50 | $13.27 | $13.41 | $13.41 | 45,711,000 |
| 2022-03-14 | $14.18 | $15.18 | $13.80 | $14.25 | $14.25 | 49,768,710 |
| 2022-03-11 | $14.06 | $15.24 | $13.88 | $14.52 | $14.52 | 61,393,720 |
| 2022-03-10 | $13.38 | $15.06 | $13.03 | $14.34 | $14.34 | 69,343,030 |
| 2022-03-09 | $12.73 | $13.28 | $12.48 | $13.21 | $13.21 | 46,613,370 |
| 2022-03-08 | $13.86 | $14.14 | $12.70 | $12.71 | $12.71 | 59,087,300 |
| 2022-03-07 | $14.13 | $15.18 | $14.00 | $14.24 | $14.24 | 52,752,950 |
| 2022-03-04 | $15.62 | $16.91 | $14.40 | $14.40 | $14.40 | 81,819,800 |
| 2022-03-03 | $14.67 | $17.50 | $14.42 | $15.85 | $15.85 | 110,182,470 |
| 2022-03-02 | $12.28 | $14.96 | $12.10 | $14.96 | $14.96 | 73,672,130 |
| 2022-03-01 | $12.84 | $13.25 | $12.29 | $12.47 | $12.47 | 59,650,990 |
| 2022-02-28 | $12.39 | $13.72 | $12.01 | $13.14 | $13.14 | 69,570,190 |
| 2022-02-25 | $12.22 | $13.25 | $11.55 | $12.76 | $12.76 | 67,660,490 |
| 2022-02-24 | $11.91 | $13.28 | $11.88 | $12.50 | $12.50 | 75,890,310 |
| 2022-02-23 | $12.07 | $13.11 | $11.75 | $12.44 | $12.44 | 74,330,950 |
| 2022-02-22 | $11.80 | $13.52 | $11.04 | $12.10 | $12.10 | 90,017,910 |
| 2022-02-21 | $9.80 | $11.69 | $9.66 | $11.69 | $11.69 | 62,036,040 |
| 2022-02-18 | $9.40 | $10.13 | $9.30 | $9.74 | $9.74 | 35,445,300 |
| 2022-02-17 | $9.96 | $10.31 | $9.53 | $9.58 | $9.58 | 40,813,720 |
| 2022-02-16 | $9.90 | $10.50 | $9.51 | $10.07 | $10.07 | 45,743,970 |
| 2022-02-15 | $9.94 | $10.37 | $9.30 | $9.74 | $9.74 | 38,745,300 |
| 2022-02-14 | $9.43 | $10.24 | $9.43 | $9.82 | $9.82 | 36,509,600 |
| 2022-02-11 | $10.38 | $10.60 | $9.28 | $9.45 | $9.45 | 44,370,280 |
| 2022-02-10 | $10.29 | $10.98 | $10.15 | $10.47 | $10.47 | 45,265,230 |
| 2022-02-09 | $9.30 | $11.05 | $9.05 | $10.55 | $10.55 | 57,770,670 |
| 2022-02-08 | $9.60 | $9.76 | $9.10 | $9.42 | $9.42 | 30,938,300 |
| 2022-02-07 | $9.98 | $10.15 | $9.47 | $9.64 | $9.64 | 34,363,600 |
| 2022-02-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-01-28 | $10.43 | $11.14 | $9.97 | $10.03 | $10.03 | 44,660,550 |
| 2022-01-27 | $10.60 | $11.76 | $10.29 | $10.52 | $10.52 | 55,659,600 |
| 2022-01-26 | $10.22 | $10.86 | $9.83 | $10.30 | $10.30 | 46,029,050 |
| 2022-01-25 | $12.23 | $12.76 | $10.72 | $10.91 | $10.91 | 69,995,990 |
| 2022-01-24 | $9.73 | $11.71 | $9.72 | $11.71 | $11.71 | 59,162,790 |
| 2022-01-21 | $10.55 | $10.80 | $9.70 | $9.76 | $9.76 | 51,096,610 |
| 2022-01-20 | $11.32 | $12.16 | $10.86 | $10.90 | $10.90 | 54,679,000 |
| 2022-01-19 | $11.00 | $11.88 | $10.80 | $11.32 | $11.32 | 53,661,800 |
| 2022-01-18 | $12.80 | $12.80 | $10.82 | $10.88 | $10.88 | 69,655,890 |
| 2022-01-17 | $14.29 | $14.66 | $13.01 | $13.43 | $13.43 | 68,710,020 |
| 2022-01-14 | $12.88 | $15.88 | $12.88 | $14.32 | $14.32 | 84,598,770 |
| 2022-01-13 | $12.80 | $14.60 | $12.80 | $13.39 | $13.39 | 71,707,570 |
| 2022-01-12 | $13.30 | $14.80 | $12.80 | $13.55 | $13.55 | 66,863,820 |
| 2022-01-11 | $13.37 | $15.16 | $12.68 | $14.18 | $14.18 | 77,641,950 |
| 2022-01-10 | $13.11 | $15.29 | $12.10 | $13.37 | $13.37 | 82,102,040 |
| 2021-12-30 | $11.91 | $14.72 | $11.40 | $14.72 | $14.72 | 99,587,200 |
| 2021-12-29 | $12.14 | $13.47 | $11.96 | $12.27 | $12.27 | 75,234,340 |
| 2021-12-28 | $12.60 | $13.38 | $12.04 | $12.56 | $12.56 | 74,798,800 |
| 2021-12-27 | $11.64 | $13.90 | $11.09 | $13.20 | $13.20 | 101,637,100 |
| 2021-12-24 | $9.49 | $11.76 | $9.20 | $11.76 | $11.76 | 89,728,940 |
| 2021-12-23 | $11.18 | $11.38 | $9.61 | $9.80 | $9.80 | 99,809,880 |
| 2021-12-22 | $9.54 | $10.61 | $9.20 | $10.61 | $10.61 | 90,331,540 |
| 2021-12-21 | $7.80 | $8.84 | $7.28 | $8.84 | $8.84 | 78,172,520 |
| 2021-12-20 | $6.25 | $7.37 | $6.25 | $7.37 | $7.37 | 35,055,820 |
| 2021-12-17 | $6.06 | $6.23 | $6.03 | $6.14 | $6.14 | 7,024,800 |
| 2021-12-16 | $6.15 | $6.15 | $6.03 | $6.05 | $6.05 | 8,762,220 |
| 2021-12-15 | $5.94 | $6.35 | $5.90 | $6.19 | $6.19 | 10,811,300 |
| 2021-12-14 | $5.87 | $6.02 | $5.87 | $5.94 | $5.94 | 4,397,300 |
| 2021-12-13 | $5.91 | $5.96 | $5.85 | $5.88 | $5.88 | 3,063,550 |
| 2021-12-07 | $5.83 | $6.26 | $5.79 | $5.98 | $5.98 | 9,738,410 |
| 2021-12-06 | $5.93 | $5.95 | $5.79 | $5.80 | $5.80 | 4,480,750 |
| 2021-12-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 3,450,720 |
| 2021-12-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 5,741,100 |
| 2021-12-01 | $5.99 | $6.05 | $5.88 | $6.04 | $6.04 | 4,756,200 |
| 2021-11-30 | $5.79 | $6.00 | $5.79 | $5.99 | $5.99 | 6,019,300 |
| 2021-11-29 | $5.79 | $5.93 | $5.79 | $5.83 | $5.83 | 4,710,270 |
| 2021-11-26 | $5.92 | $5.95 | $5.75 | $5.79 | $5.79 | 3,573,120 |
| 2021-11-25 | $5.81 | $5.99 | $5.81 | $5.92 | $5.92 | 5,178,260 |
| 2021-11-24 | $5.78 | $5.83 | $5.68 | $5.83 | $5.83 | 3,580,900 |
| 2021-11-23 | $5.75 | $5.83 | $5.69 | $5.79 | $5.79 | 2,968,590 |
| 2021-11-22 | $5.85 | $5.85 | $5.68 | $5.73 | $5.73 | 2,580,900 |
| 2021-11-19 | $5.75 | $5.84 | $5.73 | $5.79 | $5.79 | 2,880,350 |
| 2021-11-18 | $5.87 | $5.94 | $5.73 | $5.73 | $5.73 | 4,424,200 |
| 2021-11-17 | $5.86 | $5.92 | $5.80 | $5.90 | $5.90 | 5,829,620 |
| 2021-11-16 | $5.80 | $6.22 | $5.77 | $5.92 | $5.92 | 8,281,050 |
| 2021-11-15 | $5.68 | $5.86 | $5.65 | $5.83 | $5.83 | 3,489,100 |
| 2021-11-12 | $5.58 | $5.72 | $5.57 | $5.70 | $5.70 | 3,979,200 |
| 2021-11-11 | $5.61 | $5.69 | $5.59 | $5.60 | $5.60 | 4,910,750 |
| 2021-11-10 | $5.58 | $5.71 | $5.54 | $5.65 | $5.65 | 3,695,450 |
| 2021-11-09 | $5.55 | $5.76 | $5.54 | $5.61 | $5.61 | 3,754,950 |
| 2021-11-08 | $5.50 | $5.60 | $5.41 | $5.57 | $5.57 | 2,515,650 |
| 2021-11-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1,840,500 |
| 2021-11-04 | $5.45 | $5.56 | $5.43 | $5.54 | $5.54 | 2,336,810 |
| 2021-11-03 | $5.36 | $5.48 | $5.32 | $5.45 | $5.45 | 2,434,500 |
| 2021-11-02 | $5.48 | $5.55 | $5.31 | $5.36 | $5.36 | 3,276,700 |
| 2021-11-01 | $5.44 | $5.53 | $5.36 | $5.50 | $5.50 | 2,505,800 |
| 2021-10-29 | $5.28 | $5.44 | $5.25 | $5.42 | $5.42 | 3,178,700 |
| 2021-10-28 | $5.35 | $5.42 | $5.24 | $5.27 | $5.27 | 3,978,100 |
| 2021-10-27 | $5.75 | $5.77 | $5.34 | $5.38 | $5.38 | 9,237,350 |
| 2021-10-26 | $5.90 | $5.93 | $5.73 | $5.82 | $5.82 | 3,899,000 |
| 2021-10-25 | $6.00 | $6.00 | $5.93 | $5.96 | $5.96 | 2,369,360 |
| 2021-10-22 | $6.14 | $6.16 | $5.92 | $6.02 | $6.02 | 3,527,140 |
| 2021-10-21 | $6.30 | $6.36 | $6.11 | $6.13 | $6.13 | 4,290,700 |
| 2021-10-20 | $6.13 | $6.41 | $6.05 | $6.37 | $6.37 | 7,178,550 |
| 2021-10-19 | $6.13 | $6.20 | $6.09 | $6.12 | $6.12 | 2,677,300 |
| 2021-10-18 | $6.21 | $6.21 | $6.04 | $6.16 | $6.16 | 2,537,950 |
| 2021-10-15 | $6.19 | $6.35 | $6.14 | $6.14 | $6.14 | 2,610,400 |
| 2021-10-14 | $6.23 | $6.31 | $6.18 | $6.23 | $6.23 | 2,492,450 |
| 2021-10-13 | $6.38 | $6.41 | $6.12 | $6.26 | $6.26 | 3,542,550 |
| 2021-10-12 | $6.45 | $6.49 | $6.24 | $6.35 | $6.35 | 3,992,150 |
| 2021-10-11 | $6.49 | $6.58 | $6.38 | $6.41 | $6.41 | 3,419,900 |
| 2021-10-08 | $6.16 | $6.52 | $6.09 | $6.46 | $6.46 | 7,324,100 |
| 2021-10-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-10-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-09-30 | $5.91 | $6.18 | $5.91 | $6.15 | $6.15 | 3,963,400 |
| 2021-09-29 | $6.05 | $6.08 | $5.89 | $5.89 | $5.89 | 4,099,650 |
| 2021-09-28 | $6.14 | $6.19 | $5.99 | $6.11 | $6.11 | 4,906,350 |
| 2021-09-27 | $6.74 | $6.77 | $6.10 | $6.15 | $6.15 | 10,888,000 |
| 2021-09-24 | $6.81 | $6.96 | $6.62 | $6.70 | $6.70 | 6,878,300 |
| 2021-09-23 | $6.66 | $6.93 | $6.60 | $6.78 | $6.78 | 6,952,000 |
| 2021-09-22 | $6.69 | $6.78 | $6.49 | $6.56 | $6.56 | 4,920,650 |
| 2021-09-21 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-09-20 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-09-17 | $6.93 | $7.00 | $6.61 | $6.69 | $6.69 | 7,078,200 |
| 2021-09-16 | $6.83 | $7.12 | $6.83 | $6.87 | $6.87 | 9,169,400 |
| 2021-09-15 | $6.95 | $7.01 | $6.78 | $6.93 | $6.93 | 6,922,950 |
| 2021-09-14 | $6.97 | $7.22 | $6.90 | $6.92 | $6.92 | 9,783,750 |
| 2021-09-13 | $6.81 | $7.18 | $6.80 | $6.97 | $6.97 | 12,519,700 |
| 2021-09-10 | $6.76 | $6.88 | $6.61 | $6.88 | $6.88 | 9,374,400 |
| 2021-09-09 | $6.81 | $6.87 | $6.75 | $6.75 | $6.75 | 5,987,000 |
| 2021-09-08 | $6.71 | $6.83 | $6.70 | $6.82 | $6.82 | 5,305,100 |
| 2021-09-07 | $6.81 | $6.86 | $6.71 | $6.75 | $6.75 | 7,517,350 |
| 2021-09-06 | $6.69 | $6.83 | $6.65 | $6.79 | $6.79 | 8,478,800 |
| 2021-09-03 | $6.56 | $6.71 | $6.55 | $6.68 | $6.68 | 5,870,400 |
| 2021-09-02 | $6.52 | $6.57 | $6.41 | $6.55 | $6.55 | 3,175,150 |
| 2021-09-01 | $6.50 | $6.55 | $6.31 | $6.52 | $6.52 | 5,899,000 |
| 2021-08-31 | $6.68 | $6.73 | $6.42 | $6.49 | $6.49 | 6,777,050 |
| 2021-08-30 | $6.60 | $6.75 | $6.57 | $6.71 | $6.71 | 5,557,800 |
| 2021-08-27 | $6.81 | $6.82 | $6.57 | $6.60 | $6.60 | 6,820,050 |
| 2021-08-26 | $6.91 | $7.02 | $6.82 | $6.83 | $6.83 | 6,101,100 |
| 2021-08-25 | $6.87 | $6.99 | $6.70 | $6.98 | $6.98 | 7,785,450 |
| 2021-08-24 | $7.06 | $7.09 | $6.86 | $6.89 | $6.89 | 9,432,300 |
| 2021-08-23 | $7.01 | $7.11 | $6.88 | $7.05 | $7.05 | 9,004,550 |
| 2021-08-20 | $7.23 | $7.24 | $6.87 | $7.00 | $7.00 | 11,803,550 |
| 2021-08-19 | $6.95 | $7.47 | $6.94 | $7.23 | $7.23 | 18,831,690 |
| 2021-08-18 | $6.80 | $7.04 | $6.80 | $6.91 | $6.91 | 7,418,600 |
| 2021-08-17 | $7.13 | $7.14 | $6.70 | $6.77 | $6.77 | 11,404,860 |
| 2021-08-16 | $7.11 | $7.34 | $7.03 | $7.16 | $7.16 | 14,477,600 |
| 2021-08-13 | $7.06 | $7.16 | $6.93 | $7.10 | $7.10 | 11,522,800 |
| 2021-08-12 | $6.95 | $7.25 | $6.82 | $7.01 | $7.01 | 13,505,620 |
| 2021-08-11 | $6.90 | $7.07 | $6.83 | $6.98 | $6.98 | 10,790,950 |
| 2021-08-10 | $6.75 | $6.95 | $6.62 | $6.93 | $6.93 | 11,998,750 |
| 2021-08-09 | $6.75 | $6.82 | $6.66 | $6.69 | $6.69 | 6,367,300 |
| 2021-08-06 | $6.88 | $6.93 | $6.61 | $6.72 | $6.72 | 12,919,750 |
| 2021-08-05 | $6.81 | $7.24 | $6.81 | $6.99 | $6.99 | 16,599,600 |
| 2021-08-04 | $6.88 | $6.89 | $6.73 | $6.85 | $6.85 | 7,530,300 |
| 2021-08-03 | $6.70 | $7.06 | $6.69 | $6.79 | $6.79 | 13,661,900 |
| 2021-08-02 | $6.59 | $6.82 | $6.51 | $6.77 | $6.77 | 10,043,850 |
| 2021-07-30 | $6.39 | $6.67 | $6.24 | $6.61 | $6.61 | 8,994,800 |
| 2021-07-29 | $6.36 | $6.55 | $6.32 | $6.43 | $6.43 | 5,831,300 |
| 2021-07-28 | $6.54 | $6.67 | $6.15 | $6.32 | $6.32 | 7,398,350 |
| 2021-07-27 | $6.44 | $6.60 | $6.37 | $6.57 | $6.57 | 6,940,650 |
| 2021-07-26 | $6.83 | $6.90 | $6.36 | $6.51 | $6.51 | 11,909,330 |
| 2021-07-23 | $6.70 | $6.91 | $6.58 | $6.91 | $6.91 | 13,628,800 |
| 2021-07-22 | $6.88 | $6.92 | $6.67 | $6.71 | $6.71 | 10,741,480 |
| 2021-07-21 | $7.07 | $7.10 | $6.84 | $6.93 | $6.93 | 11,896,310 |
| 2021-07-20 | $6.90 | $7.20 | $6.87 | $7.01 | $7.01 | 14,864,550 |
| 2021-07-19 | $6.58 | $7.25 | $6.47 | $7.09 | $7.09 | 22,955,700 |
| 2021-07-16 | $6.53 | $6.70 | $6.45 | $6.64 | $6.64 | 8,977,050 |
| 2021-07-15 | $6.83 | $6.83 | $6.40 | $6.55 | $6.55 | 15,352,710 |
| 2021-07-14 | $6.67 | $7.13 | $6.53 | $6.93 | $6.93 | 22,243,130 |
| 2021-07-13 | $6.68 | $6.93 | $6.62 | $6.68 | $6.68 | 13,034,800 |
| 2021-07-12 | $6.63 | $6.75 | $6.51 | $6.63 | $6.63 | 10,032,100 |
| 2021-07-09 | $6.59 | $6.68 | $6.48 | $6.60 | $6.60 | 11,484,080 |
| 2021-07-08 | $6.84 | $6.86 | $6.55 | $6.56 | $6.56 | 16,226,720 |
| 2021-07-07 | $6.80 | $6.95 | $6.76 | $6.84 | $6.84 | 15,171,050 |
| 2021-07-06 | $7.23 | $7.42 | $6.91 | $6.98 | $6.98 | 21,044,470 |
| 2021-07-05 | $7.32 | $7.45 | $7.08 | $7.19 | $7.19 | 23,207,400 |
| 2021-07-02 | $7.76 | $7.95 | $7.23 | $7.55 | $7.55 | 40,120,370 |
| 2021-07-01 | $6.55 | $8.20 | $6.55 | $7.99 | $7.99 | 52,273,290 |
| 2021-06-30 | $5.97 | $7.26 | $5.96 | $6.88 | $6.88 | 32,690,560 |
| 2021-06-29 | $6.12 | $6.47 | $5.98 | $6.05 | $6.05 | 10,916,900 |
| 2021-06-28 | $5.87 | $6.17 | $5.79 | $6.12 | $6.12 | 7,365,300 |
| 2021-06-25 | $5.88 | $5.88 | $5.77 | $5.85 | $5.85 | 2,598,050 |
| 2021-06-24 | $5.90 | $5.95 | $5.85 | $5.86 | $5.86 | 2,462,200 |
| 2021-06-23 | $6.05 | $6.10 | $5.89 | $5.92 | $5.92 | 3,719,450 |
| 2021-06-22 | $6.05 | $6.10 | $6.02 | $6.06 | $6.06 | 2,952,500 |
| 2021-06-21 | $5.99 | $6.09 | $5.95 | $6.05 | $6.05 | 3,114,100 |
| 2021-06-18 | $5.88 | $6.00 | $5.81 | $5.98 | $5.98 | 2,972,500 |
| 2021-06-17 | $5.94 | $5.98 | $5.82 | $5.87 | $5.87 | 2,987,350 |
| 2021-06-16 | $5.95 | $5.99 | $5.87 | $5.93 | $5.93 | 2,483,300 |
| 2021-06-15 | $6.00 | $6.05 | $5.89 | $5.95 | $5.95 | 3,008,050 |
| 2021-06-14 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-06-11 | $6.15 | $6.23 | $6.01 | $6.01 | $6.01 | 4,641,100 |
| 2021-06-10 | $6.20 | $6.26 | $6.14 | $6.17 | $6.17 | 3,199,700 |
| 2021-06-09 | $6.25 | $6.28 | $6.16 | $6.20 | $6.20 | 3,002,200 |
| 2021-06-08 | $6.38 | $6.44 | $6.19 | $6.23 | $6.23 | 4,375,450 |
| 2021-06-07 | $6.17 | $6.40 | $6.14 | $6.40 | $6.40 | 4,570,380 |
| 2021-06-04 | $6.27 | $6.31 | $6.20 | $6.21 | $6.21 | 3,960,300 |
| 2021-06-03 | $6.34 | $6.41 | $6.25 | $6.27 | $6.27 | 7,547,150 |
| 2021-06-02 | $6.06 | $6.46 | $5.99 | $6.40 | $6.40 | 11,876,350 |
| 2021-06-01 | $5.93 | $6.10 | $5.89 | $6.09 | $6.09 | 6,297,900 |
| 2021-05-31 | $5.92 | $5.98 | $5.86 | $5.90 | $5.90 | 4,345,950 |
| 2021-05-28 | $6.05 | $6.07 | $5.86 | $5.88 | $5.88 | 6,768,900 |
| 2021-05-27 | $6.05 | $6.17 | $6.03 | $6.09 | $6.09 | 6,934,250 |
| 2021-05-26 | $5.88 | $6.12 | $5.88 | $6.10 | $6.10 | 10,423,430 |
| 2021-05-25 | $5.86 | $5.97 | $5.79 | $5.88 | $5.88 | 6,213,050 |
| 2021-05-24 | $5.87 | $5.95 | $5.75 | $5.88 | $5.88 | 6,162,850 |
| 2021-05-21 | $5.90 | $6.02 | $5.84 | $5.92 | $5.92 | 8,004,450 |
| 2021-05-20 | $5.74 | $6.21 | $5.68 | $6.02 | $6.02 | 14,212,050 |
| 2021-05-19 | $5.92 | $5.97 | $5.73 | $5.77 | $5.77 | 9,208,950 |
| 2021-05-18 | $5.84 | $6.02 | $5.74 | $5.98 | $5.98 | 12,799,990 |
| 2021-05-17 | $6.34 | $6.37 | $5.88 | $5.92 | $5.92 | 16,806,650 |
| 2021-05-14 | $6.25 | $6.88 | $6.25 | $6.60 | $6.60 | 23,118,380 |
| 2021-05-13 | $7.68 | $7.68 | $6.29 | $6.37 | $6.37 | 29,015,240 |
| 2021-04-23 | $6.79 | $6.79 | $6.48 | $6.53 | $6.53 | 9,099,650 |
| 2021-04-22 | $6.67 | $6.86 | $6.50 | $6.73 | $6.73 | 8,912,800 |
| 2021-04-21 | $6.41 | $6.65 | $6.40 | $6.57 | $6.57 | 6,930,520 |
| 2021-04-20 | $6.36 | $6.53 | $6.30 | $6.45 | $6.45 | 10,507,900 |
| 2021-04-19 | $6.19 | $6.85 | $6.05 | $6.36 | $6.36 | 18,833,620 |
| 2021-04-16 | $5.83 | $5.96 | $5.66 | $5.95 | $5.95 | 7,919,650 |
| 2021-04-15 | $5.64 | $5.78 | $5.57 | $5.71 | $5.71 | 5,090,400 |
| 2021-04-14 | $5.61 | $5.61 | $5.42 | $5.61 | $5.61 | 3,339,450 |
| 2021-04-13 | $5.60 | $5.66 | $5.54 | $5.61 | $5.61 | 3,136,850 |
| 2021-04-12 | $5.50 | $5.75 | $5.46 | $5.60 | $5.60 | 6,072,650 |
| 2021-04-09 | $5.36 | $5.53 | $5.31 | $5.51 | $5.51 | 3,800,150 |
| 2021-04-08 | $5.55 | $5.55 | $5.35 | $5.35 | $5.35 | 3,288,800 |
| 2021-04-07 | $5.34 | $5.45 | $5.34 | $5.43 | $5.43 | 2,501,000 |
| 2021-04-06 | $5.25 | $5.37 | $5.25 | $5.36 | $5.36 | 2,420,850 |
| 2021-04-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-04-02 | $5.24 | $5.29 | $5.21 | $5.27 | $5.27 | 1,678,100 |
| 2021-04-01 | $5.28 | $5.31 | $5.22 | $5.24 | $5.24 | 1,761,100 |
| 2021-03-31 | $5.23 | $5.27 | $5.18 | $5.25 | $5.25 | 2,279,000 |
| 2021-03-30 | $5.54 | $5.56 | $5.21 | $5.23 | $5.23 | 5,406,700 |
| 2021-03-29 | $5.52 | $5.63 | $5.48 | $5.55 | $5.55 | 3,692,550 |
| 2021-03-26 | $5.52 | $5.53 | $5.45 | $5.48 | $5.48 | 1,639,300 |
| 2021-03-25 | $5.53 | $5.54 | $5.44 | $5.45 | $5.45 | 2,171,750 |
| 2021-03-24 | $5.50 | $5.58 | $5.49 | $5.53 | $5.53 | 1,987,750 |
| 2021-03-23 | $5.62 | $5.67 | $5.48 | $5.54 | $5.54 | 3,121,900 |
| 2021-03-22 | $5.67 | $5.80 | $5.61 | $5.65 | $5.65 | 3,843,100 |
| 2021-03-19 | $5.55 | $5.77 | $5.54 | $5.69 | $5.69 | 5,488,200 |
| 2021-03-18 | $5.48 | $5.63 | $5.43 | $5.63 | $5.63 | 4,798,750 |
| 2021-03-17 | $5.35 | $5.54 | $5.34 | $5.52 | $5.52 | 4,694,480 |
| 2021-03-16 | $5.26 | $5.46 | $5.23 | $5.37 | $5.37 | 3,224,690 |
| 2021-03-15 | $5.25 | $5.30 | $5.20 | $5.23 | $5.23 | 1,604,660 |
| 2021-03-12 | $5.30 | $5.37 | $5.20 | $5.24 | $5.24 | 2,176,200 |
| 2021-03-11 | $5.22 | $5.35 | $5.17 | $5.31 | $5.31 | 2,240,750 |
| 2021-03-10 | $5.34 | $5.34 | $5.16 | $5.17 | $5.17 | 2,145,100 |
| 2021-03-09 | $5.41 | $5.46 | $5.18 | $5.29 | $5.29 | 3,984,060 |
| 2021-03-08 | $5.54 | $5.60 | $5.42 | $5.43 | $5.43 | 4,219,200 |
| 2021-03-05 | $5.41 | $5.58 | $5.38 | $5.55 | $5.55 | 3,684,650 |
| 2021-03-04 | $5.47 | $5.50 | $5.40 | $5.41 | $5.41 | 2,651,850 |
| 2021-03-03 | $5.45 | $5.53 | $5.40 | $5.49 | $5.49 | 2,669,100 |
| 2021-03-02 | $5.48 | $5.51 | $5.40 | $5.47 | $5.47 | 2,849,150 |
| 2021-03-01 | $5.45 | $5.54 | $5.39 | $5.47 | $5.47 | 3,454,700 |
| 2021-02-26 | $5.36 | $5.47 | $5.35 | $5.39 | $5.39 | 3,044,300 |
| 2021-02-25 | $5.58 | $5.63 | $5.37 | $5.39 | $5.39 | 4,566,700 |
| 2021-02-24 | $5.43 | $5.60 | $5.35 | $5.57 | $5.57 | 5,283,900 |
| 2021-02-23 | $5.39 | $5.59 | $5.33 | $5.45 | $5.45 | 4,553,850 |
| 2021-02-22 | $5.40 | $5.65 | $5.37 | $5.42 | $5.42 | 6,851,310 |
| 2021-02-19 | $5.24 | $5.43 | $5.21 | $5.40 | $5.40 | 4,360,450 |
| 2021-02-18 | $5.15 | $5.28 | $5.13 | $5.26 | $5.26 | 4,408,400 |
| 2021-02-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-02-16 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-02-15 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-02-12 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-02-11 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-02-10 | $5.34 | $5.34 | $5.11 | $5.14 | $5.14 | 7,077,470 |
| 2021-02-09 | $5.11 | $5.59 | $5.08 | $5.36 | $5.36 | 7,483,020 |
| 2021-02-08 | $4.87 | $5.32 | $4.80 | $5.16 | $5.16 | 5,426,750 |
| 2021-02-05 | $4.88 | $5.00 | $4.86 | $4.86 | $4.86 | 2,085,650 |
| 2021-02-04 | $4.95 | $5.01 | $4.76 | $4.89 | $4.89 | 3,713,150 |
| 2021-02-03 | $5.06 | $5.09 | $4.95 | $4.95 | $4.95 | 3,143,150 |
| 2021-02-02 | $5.16 | $5.17 | $5.00 | $5.07 | $5.07 | 3,378,000 |
| 2021-02-01 | $5.09 | $5.44 | $5.01 | $5.19 | $5.19 | 7,187,250 |
| 2021-01-29 | $5.08 | $5.11 | $4.93 | $4.98 | $4.98 | 4,225,700 |
| 2021-01-28 | $5.01 | $5.17 | $4.97 | $5.04 | $5.04 | 3,976,900 |
| 2021-01-27 | $5.08 | $5.11 | $5.00 | $5.00 | $5.00 | 2,625,450 |
| 2021-01-26 | $5.12 | $5.17 | $5.03 | $5.07 | $5.07 | 3,558,750 |
| 2021-01-25 | $5.29 | $5.30 | $5.08 | $5.12 | $5.12 | 3,385,780 |
| 2021-01-22 | $5.32 | $5.39 | $5.22 | $5.29 | $5.29 | 3,615,190 |
| 2021-01-21 | $5.31 | $5.42 | $5.29 | $5.31 | $5.31 | 3,577,400 |
| 2021-01-20 | $5.40 | $5.55 | $5.28 | $5.29 | $5.29 | 4,369,350 |
| 2021-01-19 | $5.26 | $5.42 | $5.24 | $5.37 | $5.37 | 4,605,890 |
| 2021-01-18 | $5.13 | $5.30 | $5.10 | $5.30 | $5.30 | 4,566,550 |
| 2021-01-15 | $5.04 | $5.23 | $5.03 | $5.15 | $5.15 | 5,747,600 |
| 2021-01-14 | $4.99 | $5.08 | $4.90 | $5.03 | $5.03 | 3,374,660 |
| 2021-01-13 | $5.13 | $5.13 | $4.85 | $4.99 | $4.99 | 6,125,950 |
| 2021-01-12 | $5.14 | $5.30 | $5.10 | $5.13 | $5.13 | 4,110,930 |
| 2021-01-11 | $5.46 | $5.51 | $5.16 | $5.17 | $5.17 | 7,966,250 |
| 2021-01-08 | $5.50 | $5.64 | $5.35 | $5.46 | $5.46 | 5,026,250 |
| 2021-01-07 | $5.62 | $5.63 | $5.39 | $5.50 | $5.50 | 6,858,750 |
| 2021-01-06 | $5.86 | $5.90 | $5.58 | $5.64 | $5.64 | 6,140,360 |
| 2021-01-05 | $5.88 | $6.01 | $5.87 | $5.88 | $5.88 | 4,970,900 |
| 2021-01-04 | $5.79 | $5.91 | $5.76 | $5.85 | $5.85 | 4,685,810 |
| 2021-01-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2020-12-31 | $5.84 | $5.89 | $5.75 | $5.79 | $5.79 | 3,401,070 |
| 2020-12-30 | $5.87 | $5.90 | $5.80 | $5.81 | $5.81 | 2,525,300 |
| 2020-12-29 | $5.85 | $6.01 | $5.84 | $5.86 | $5.86 | 2,894,320 |
| 2020-12-28 | $6.04 | $6.11 | $5.84 | $5.85 | $5.85 | 3,678,660 |
| 2020-12-25 | $5.85 | $6.08 | $5.83 | $6.05 | $6.05 | 4,327,460 |
| 2020-12-24 | $6.05 | $6.08 | $5.85 | $5.86 | $5.86 | 5,690,400 |
| 2020-12-23 | $6.26 | $6.33 | $6.02 | $6.08 | $6.08 | 6,091,400 |
| 2020-12-22 | $6.50 | $6.61 | $6.27 | $6.27 | $6.27 | 4,543,500 |
| 2020-12-21 | $6.59 | $6.63 | $6.48 | $6.49 | $6.49 | 3,028,750 |
| 2020-12-18 | $6.66 | $6.68 | $6.57 | $6.59 | $6.59 | 2,697,680 |
| 2020-12-17 | $6.52 | $6.71 | $6.35 | $6.63 | $6.63 | 3,927,850 |
| 2020-12-16 | $6.64 | $6.71 | $6.45 | $6.51 | $6.51 | 2,808,580 |
| 2020-12-15 | $6.59 | $6.83 | $6.52 | $6.67 | $6.67 | 5,335,700 |
| 2020-12-14 | $6.37 | $6.58 | $6.30 | $6.54 | $6.54 | 3,095,900 |
| 2020-12-11 | $6.60 | $6.61 | $6.32 | $6.42 | $6.42 | 4,069,950 |
| 2020-12-10 | $6.50 | $6.65 | $6.43 | $6.57 | $6.57 | 2,920,750 |
| 2020-12-09 | $6.67 | $6.70 | $6.48 | $6.50 | $6.50 | 4,115,750 |
| 2020-12-08 | $6.80 | $6.82 | $6.66 | $6.68 | $6.68 | 2,799,300 |
| 2020-12-07 | $6.97 | $7.00 | $6.75 | $6.80 | $6.80 | 4,161,750 |
| 2020-12-04 | $6.85 | $7.08 | $6.85 | $6.97 | $6.97 | 5,302,730 |
| 2020-12-03 | $6.82 | $6.96 | $6.71 | $6.93 | $6.93 | 4,844,700 |
| 2020-12-02 | $6.85 | $6.90 | $6.75 | $6.80 | $6.80 | 3,070,600 |
| 2020-12-01 | $6.71 | $6.90 | $6.70 | $6.85 | $6.85 | 3,534,200 |
| 2020-11-30 | $6.74 | $6.86 | $6.67 | $6.71 | $6.71 | 3,772,440 |
| 2020-11-27 | $6.84 | $6.85 | $6.63 | $6.74 | $6.74 | 4,207,550 |
| 2020-11-26 | $6.79 | $6.90 | $6.71 | $6.83 | $6.83 | 3,472,090 |
| 2020-11-25 | $6.88 | $6.94 | $6.77 | $6.79 | $6.79 | 3,467,100 |
| 2020-11-24 | $6.95 | $7.02 | $6.85 | $6.86 | $6.86 | 4,018,350 |
| 2020-11-23 | $7.05 | $7.09 | $6.85 | $6.93 | $6.93 | 5,012,850 |
| 2020-11-20 | $7.18 | $7.20 | $7.00 | $7.05 | $7.05 | 4,203,700 |
| 2020-11-19 | $7.17 | $7.18 | $7.04 | $7.17 | $7.17 | 3,441,800 |
| 2020-11-18 | $7.00 | $7.24 | $6.95 | $7.17 | $7.17 | 6,129,860 |
| 2020-11-17 | $7.25 | $7.27 | $7.03 | $7.12 | $7.12 | 5,563,870 |
| 2020-11-16 | $7.66 | $7.70 | $7.18 | $7.22 | $7.22 | 10,019,850 |
| 2020-11-13 | $7.75 | $7.81 | $7.57 | $7.67 | $7.67 | 5,520,200 |
| 2020-11-12 | $7.63 | $7.76 | $7.42 | $7.75 | $7.75 | 8,548,450 |
| 2020-11-11 | $8.08 | $8.10 | $7.60 | $7.68 | $7.68 | 8,971,470 |
| 2020-11-10 | $8.30 | $8.37 | $7.86 | $8.04 | $8.04 | 14,370,340 |
| 2020-11-09 | $8.10 | $8.58 | $7.98 | $8.41 | $8.41 | 20,196,690 |
| 2020-11-06 | $8.11 | $8.32 | $7.80 | $8.06 | $8.06 | 12,203,430 |
| 2020-11-05 | $7.80 | $8.29 | $7.75 | $8.15 | $8.15 | 17,464,050 |
| 2020-11-04 | $7.95 | $8.16 | $7.63 | $7.81 | $7.81 | 11,031,020 |
| 2020-11-03 | $7.84 | $7.97 | $7.68 | $7.95 | $7.95 | 11,215,700 |
| 2020-11-02 | $7.53 | $7.99 | $7.51 | $7.82 | $7.82 | 13,531,840 |
| 2020-10-30 | $8.32 | $8.40 | $7.49 | $7.61 | $7.61 | 19,955,170 |
| 2020-10-29 | $7.62 | $8.50 | $7.55 | $8.15 | $8.15 | 22,986,550 |
| 2020-10-28 | $8.03 | $8.08 | $7.56 | $7.73 | $7.73 | 12,004,730 |
| 2020-10-27 | $7.86 | $8.02 | $7.66 | $7.95 | $7.95 | 11,161,320 |
| 2020-10-26 | $7.58 | $8.00 | $7.46 | $7.92 | $7.92 | 12,017,190 |
| 2020-10-23 | $7.62 | $7.91 | $7.56 | $7.66 | $7.66 | 11,924,350 |
| 2020-10-22 | $7.42 | $7.67 | $7.28 | $7.60 | $7.60 | 8,075,970 |
| 2020-10-21 | $7.59 | $7.83 | $7.40 | $7.47 | $7.47 | 7,517,620 |
| 2020-10-20 | $7.49 | $7.63 | $7.44 | $7.57 | $7.57 | 6,002,900 |
| 2020-10-19 | $7.60 | $7.73 | $7.42 | $7.51 | $7.51 | 7,306,500 |
| 2020-10-16 | $7.52 | $7.76 | $7.40 | $7.58 | $7.58 | 10,207,660 |
| 2020-10-15 | $7.52 | $7.59 | $7.35 | $7.40 | $7.40 | 4,764,200 |
| 2020-10-14 | $7.48 | $7.67 | $7.38 | $7.45 | $7.45 | 8,811,950 |
| 2020-10-13 | $7.25 | $7.55 | $7.24 | $7.45 | $7.45 | 9,342,370 |
| 2020-10-12 | $7.10 | $7.30 | $7.06 | $7.28 | $7.28 | 7,155,670 |
| 2020-10-09 | $6.95 | $7.11 | $6.83 | $7.06 | $7.06 | 6,136,300 |
| 2020-10-08 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2020-10-07 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2020-10-06 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2020-10-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2020-10-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2020-10-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2020-09-30 | $6.69 | $6.81 | $6.62 | $6.79 | $6.79 | 4,651,620 |
| 2020-09-29 | $6.58 | $6.69 | $6.53 | $6.65 | $6.65 | 4,112,990 |
| 2020-09-28 | $6.71 | $6.73 | $6.53 | $6.56 | $6.56 | 3,830,370 |
| 2020-09-25 | $6.80 | $6.92 | $6.67 | $6.68 | $6.68 | 4,377,150 |
| 2020-09-24 | $7.10 | $7.10 | $6.75 | $6.75 | $6.75 | 8,825,750 |
| 2020-09-23 | $6.97 | $7.25 | $6.94 | $7.15 | $7.15 | 8,458,600 |
| 2020-09-22 | $6.98 | $7.21 | $6.93 | $6.99 | $6.99 | 7,800,840 |
| 2020-09-21 | $7.07 | $7.27 | $7.04 | $7.04 | $7.04 | 7,782,600 |
| 2020-09-18 | $7.15 | $7.17 | $6.91 | $7.07 | $7.07 | 6,494,880 |
| 2020-09-17 | $7.10 | $7.21 | $7.01 | $7.12 | $7.12 | 6,045,000 |
| 2020-09-16 | $7.32 | $7.36 | $6.99 | $7.11 | $7.11 | 9,385,200 |
| 2020-09-15 | $7.47 | $7.69 | $7.20 | $7.30 | $7.30 | 11,613,560 |
| 2020-09-14 | $7.34 | $7.58 | $7.22 | $7.45 | $7.45 | 15,145,450 |
| 2020-09-11 | $6.52 | $7.54 | $6.52 | $7.26 | $7.26 | 23,732,430 |
| 2020-09-10 | $7.58 | $7.59 | $6.66 | $6.71 | $6.71 | 20,983,730 |
| 2020-09-09 | $8.18 | $8.45 | $7.44 | $7.59 | $7.59 | 25,930,550 |
| 2020-09-08 | $7.93 | $8.30 | $7.76 | $8.30 | $8.30 | 20,096,780 |
| 2020-09-07 | $7.93 | $8.38 | $7.65 | $8.03 | $8.03 | 27,395,000 |
| 2020-09-04 | $7.45 | $7.86 | $7.39 | $7.85 | $7.85 | 24,262,250 |
| 2020-09-03 | $7.29 | $8.34 | $7.26 | $7.68 | $7.68 | 29,413,570 |
| 2020-09-02 | $7.10 | $7.44 | $7.08 | $7.32 | $7.32 | 15,847,050 |
| 2020-09-01 | $7.00 | $7.08 | $6.91 | $7.07 | $7.07 | 4,855,310 |
| 2020-08-31 | $7.08 | $7.13 | $6.94 | $6.97 | $6.97 | 8,171,430 |
| 2020-08-28 | $7.00 | $7.31 | $6.90 | $7.14 | $7.14 | 13,369,330 |
| 2020-08-27 | $6.77 | $7.09 | $6.67 | $7.01 | $7.01 | 9,038,450 |
| 2020-08-26 | $6.84 | $6.96 | $6.70 | $6.73 | $6.73 | 6,095,050 |
| 2020-08-25 | $6.65 | $6.90 | $6.65 | $6.83 | $6.83 | 7,427,580 |
| 2020-08-24 | $6.53 | $6.71 | $6.42 | $6.69 | $6.69 | 4,313,600 |
| 2020-08-21 | $6.64 | $6.70 | $6.49 | $6.57 | $6.57 | 4,002,050 |
| 2020-08-20 | $6.58 | $6.70 | $6.52 | $6.63 | $6.63 | 3,153,400 |
| 2020-08-19 | $6.81 | $6.82 | $6.60 | $6.62 | $6.62 | 5,085,400 |
| 2020-08-18 | $6.77 | $6.86 | $6.73 | $6.81 | $6.81 | 4,516,500 |
| 2020-08-17 | $6.75 | $6.83 | $6.71 | $6.77 | $6.77 | 5,282,650 |
| 2020-08-14 | $6.80 | $6.85 | $6.69 | $6.77 | $6.77 | 3,831,200 |
| 2020-08-13 | $6.67 | $6.89 | $6.66 | $6.85 | $6.85 | 4,563,320 |
| 2020-08-12 | $6.76 | $6.78 | $6.52 | $6.67 | $6.67 | 4,344,870 |
| 2020-08-11 | $6.95 | $7.01 | $6.75 | $6.75 | $6.75 | 4,614,100 |
| 2020-08-10 | $6.90 | $7.02 | $6.85 | $6.99 | $6.99 | 4,002,200 |
| 2020-08-07 | $7.04 | $7.09 | $6.77 | $6.91 | $6.91 | 5,559,250 |
| 2020-08-06 | $7.11 | $7.18 | $6.91 | $7.03 | $7.03 | 6,555,750 |
| 2020-08-05 | $7.07 | $7.21 | $7.03 | $7.13 | $7.13 | 7,996,220 |
| 2020-08-04 | $7.76 | $7.77 | $7.02 | $7.09 | $7.09 | 14,582,290 |
| 2020-08-03 | $7.24 | $7.53 | $7.24 | $7.45 | $7.45 | 11,195,850 |
| 2020-07-31 | $6.94 | $7.32 | $6.93 | $7.20 | $7.20 | 14,030,900 |
| 2020-07-30 | $6.94 | $7.36 | $6.90 | $7.01 | $7.01 | 14,638,120 |
| 2020-07-29 | $6.79 | $7.00 | $6.72 | $6.95 | $6.95 | 8,043,250 |
| 2020-07-28 | $6.89 | $7.00 | $6.71 | $6.79 | $6.79 | 5,873,480 |
| 2020-07-27 | $6.58 | $6.92 | $6.48 | $6.84 | $6.84 | 8,773,920 |
| 2020-07-24 | $6.92 | $6.92 | $6.59 | $6.61 | $6.61 | 7,701,480 |
| 2020-07-23 | $6.71 | $7.08 | $6.56 | $6.99 | $6.99 | 13,001,680 |
| 2020-07-22 | $6.62 | $6.81 | $6.57 | $6.77 | $6.77 | 7,615,400 |
| 2020-07-21 | $6.65 | $6.73 | $6.54 | $6.62 | $6.62 | 5,189,870 |
| 2020-07-20 | $6.50 | $6.69 | $6.48 | $6.69 | $6.69 | 6,744,510 |
| 2020-07-17 | $6.50 | $6.68 | $6.44 | $6.59 | $6.59 | 7,392,700 |
| 2020-07-16 | $6.79 | $6.88 | $6.31 | $6.50 | $6.50 | 8,862,160 |
| 2020-07-15 | $7.20 | $7.29 | $6.75 | $6.83 | $6.83 | 10,440,020 |
| 2020-07-14 | $6.93 | $7.15 | $6.78 | $7.00 | $7.00 | 11,372,820 |
| 2020-07-13 | $6.62 | $6.92 | $6.62 | $6.90 | $6.90 | 11,423,920 |
| 2020-07-10 | $6.71 | $6.98 | $6.55 | $6.60 | $6.60 | 11,244,000 |
| 2020-07-09 | $6.48 | $6.81 | $6.48 | $6.71 | $6.71 | 11,460,110 |
| 2020-07-08 | $6.50 | $6.57 | $6.40 | $6.54 | $6.54 | 7,706,550 |
| 2020-07-07 | $6.59 | $6.59 | $6.50 | $6.50 | $6.50 | 9,116,250 |
| 2020-07-06 | $6.40 | $6.62 | $6.40 | $6.58 | $6.58 | 10,091,100 |
| 2020-07-03 | $6.33 | $6.45 | $6.24 | $6.43 | $6.43 | 7,185,150 |
| 2020-07-02 | $6.24 | $6.40 | $6.21 | $6.33 | $6.33 | 5,316,700 |
| 2020-07-01 | $6.30 | $6.31 | $6.15 | $6.24 | $6.24 | 4,149,100 |
| 2020-06-30 | $6.10 | $6.30 | $6.08 | $6.25 | $6.25 | 5,943,000 |
| 2020-06-29 | $6.06 | $6.17 | $6.00 | $6.08 | $6.08 | 2,416,650 |
| 2020-06-26 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2020-06-25 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2020-06-24 | $6.19 | $6.19 | $6.06 | $6.07 | $6.07 | 3,499,600 |
| 2020-06-23 | $6.17 | $6.23 | $6.14 | $6.20 | $6.20 | 3,094,820 |
| 2020-06-22 | $6.32 | $6.32 | $6.16 | $6.20 | $6.20 | 4,421,000 |
| 2020-06-19 | $6.15 | $6.34 | $6.12 | $6.27 | $6.27 | 7,776,200 |
| 2020-06-18 | $6.29 | $6.29 | $6.11 | $6.12 | $6.12 | 7,185,900 |
| 2020-06-17 | $6.20 | $6.35 | $6.20 | $6.28 | $6.28 | 8,514,970 |
| 2020-06-16 | $6.07 | $6.23 | $6.05 | $6.20 | $6.20 | 8,262,370 |
| 2020-06-15 | $5.99 | $6.15 | $5.99 | $6.07 | $6.07 | 6,872,010 |
| 2020-06-12 | $5.88 | $5.99 | $5.83 | $5.99 | $5.99 | 3,588,750 |
| 2020-06-11 | $5.90 | $5.97 | $5.87 | $5.96 | $5.96 | 3,910,350 |
| 2020-06-10 | $6.01 | $6.01 | $5.90 | $5.91 | $5.91 | 4,656,120 |
| 2020-06-09 | $6.01 | $6.05 | $5.97 | $6.02 | $6.02 | 4,260,420 |
| 2020-06-08 | $6.00 | $6.06 | $5.97 | $6.05 | $6.05 | 6,562,050 |
| 2020-06-05 | $6.10 | $6.20 | $5.97 | $6.01 | $6.01 | 11,717,900 |
| 2020-06-04 | $6.49 | $6.54 | $6.19 | $6.22 | $6.22 | 22,146,540 |
| 2020-06-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 8,849,920 |
| 2020-06-02 | $5.88 | $5.92 | $5.84 | $5.89 | $5.89 | 3,405,460 |
| 2020-06-01 | $5.81 | $5.90 | $5.81 | $5.88 | $5.88 | 4,899,700 |
| 2020-05-29 | $5.75 | $5.84 | $5.74 | $5.82 | $5.82 | 3,035,800 |
| 2020-05-28 | $5.78 | $5.80 | $5.66 | $5.78 | $5.78 | 2,682,350 |
| 2020-05-27 | $5.79 | $5.84 | $5.77 | $5.78 | $5.78 | 3,833,400 |
| 2020-05-26 | $5.74 | $5.81 | $5.67 | $5.80 | $5.79 | 3,572,200 |
| 2020-05-25 | $5.65 | $5.76 | $5.64 | $5.70 | $5.69 | 2,098,900 |
| 2020-05-22 | $5.70 | $5.82 | $5.57 | $5.64 | $5.63 | 3,383,200 |
| 2020-05-21 | $5.68 | $5.74 | $5.66 | $5.69 | $5.68 | 2,319,500 |
| 2020-05-20 | $5.78 | $5.78 | $5.65 | $5.66 | $5.65 | 2,361,500 |
| 2020-05-19 | $5.71 | $5.75 | $5.67 | $5.75 | $5.74 | 2,856,000 |
| 2020-05-18 | $5.74 | $5.74 | $5.65 | $5.66 | $5.65 | 2,418,960 |
| 2020-05-15 | $5.72 | $5.75 | $5.66 | $5.67 | $5.66 | 2,468,200 |
| 2020-05-14 | $5.81 | $5.82 | $5.73 | $5.73 | $5.72 | 2,530,000 |
| 2020-05-13 | $5.79 | $5.84 | $5.73 | $5.84 | $5.83 | 1,910,700 |
| 2020-05-12 | $5.78 | $5.84 | $5.75 | $5.84 | $5.83 | 2,972,800 |
| 2020-05-11 | $5.81 | $5.84 | $5.76 | $5.78 | $5.77 | 3,210,400 |
| 2020-05-08 | $5.79 | $5.86 | $5.73 | $5.83 | $5.82 | 4,563,000 |
| 2020-05-07 | $5.76 | $5.78 | $5.69 | $5.70 | $5.69 | 3,649,300 |
| 2020-05-06 | $5.67 | $5.79 | $5.64 | $5.78 | $5.77 | 3,250,300 |
| 2020-05-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.70 | 0 |
| 2020-05-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.70 | 0 |
| 2020-05-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.70 | 0 |
| 2020-04-30 | $5.65 | $5.74 | $5.61 | $5.71 | $5.70 | 3,352,650 |
| 2020-04-29 | $5.65 | $5.69 | $5.59 | $5.60 | $5.59 | 2,562,900 |
| 2020-04-28 | $5.82 | $5.82 | $5.45 | $5.62 | $5.61 | 5,919,900 |
| 2020-04-27 | $6.06 | $6.10 | $5.79 | $5.79 | $5.78 | 7,256,340 |
| 2020-04-24 | $6.33 | $6.37 | $6.05 | $6.06 | $6.05 | 7,657,190 |
| 2020-04-23 | $6.35 | $6.55 | $6.26 | $6.34 | $6.33 | 10,144,900 |
| 2020-04-22 | $6.27 | $6.36 | $6.16 | $6.36 | $6.35 | 6,758,000 |
| 2020-04-21 | $6.29 | $6.43 | $6.25 | $6.34 | $6.33 | 7,003,720 |
| 2020-04-20 | $6.31 | $6.48 | $6.28 | $6.35 | $6.34 | 8,636,190 |
| 2020-04-17 | $6.50 | $6.54 | $6.31 | $6.31 | $6.30 | 13,574,390 |
| 2020-04-16 | $6.66 | $6.81 | $6.38 | $6.58 | $6.57 | 24,549,790 |
| 2020-04-15 | $6.08 | $6.69 | $6.05 | $6.69 | $6.68 | 8,664,990 |
| 2020-04-14 | $6.08 | $6.18 | $5.90 | $6.08 | $6.07 | 7,944,150 |
| 2020-04-13 | $5.93 | $6.18 | $5.85 | $6.04 | $6.03 | 6,295,750 |
| 2020-04-10 | $6.01 | $6.16 | $5.93 | $5.93 | $5.92 | 7,300,310 |
| 2020-04-09 | $5.95 | $6.10 | $5.93 | $6.01 | $6.00 | 6,675,170 |
| 2020-04-08 | $5.95 | $6.08 | $5.89 | $6.02 | $6.01 | 5,124,740 |
| 2020-04-07 | $5.85 | $5.97 | $5.83 | $5.95 | $5.94 | 4,755,140 |
| 2020-04-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.78 | 0 |
| 2020-04-03 | $5.74 | $5.82 | $5.72 | $5.79 | $5.78 | 3,303,990 |
| 2020-04-02 | $5.67 | $5.79 | $5.64 | $5.77 | $5.76 | 3,439,140 |
| 2020-04-01 | $5.76 | $5.79 | $5.69 | $5.71 | $5.70 | 3,977,140 |
| 2020-03-31 | $5.84 | $5.90 | $5.76 | $5.77 | $5.76 | 3,105,900 |
| 2020-03-30 | $5.91 | $5.92 | $5.76 | $5.82 | $5.81 | 3,928,450 |
| 2020-03-27 | $6.10 | $6.12 | $5.92 | $5.94 | $5.93 | 5,246,850 |
| 2020-03-26 | $6.01 | $6.14 | $5.96 | $6.08 | $6.07 | 7,246,950 |
| 2020-03-25 | $6.02 | $6.05 | $5.96 | $6.03 | $6.02 | 5,737,000 |
| 2020-03-24 | $6.00 | $6.03 | $5.76 | $5.95 | $5.94 | 6,084,600 |
| 2020-03-23 | $5.80 | $6.06 | $5.75 | $5.97 | $5.96 | 6,969,810 |
| 2020-03-20 | $5.84 | $5.91 | $5.75 | $5.90 | $5.89 | 5,611,450 |
| 2020-03-19 | $5.98 | $5.98 | $5.65 | $5.81 | $5.80 | 9,497,710 |
| 2020-03-18 | $6.10 | $6.16 | $5.94 | $5.96 | $5.95 | 7,565,150 |
| 2020-03-17 | $6.25 | $6.36 | $5.87 | $6.06 | $6.05 | 10,271,260 |
| 2020-03-16 | $6.46 | $6.78 | $6.00 | $6.28 | $6.27 | 11,108,500 |
| 2020-03-13 | $6.20 | $6.41 | $6.12 | $6.35 | $6.34 | 7,063,300 |
| 2020-03-12 | $6.66 | $6.78 | $6.39 | $6.50 | $6.49 | 8,283,090 |
| 2020-03-11 | $6.81 | $7.00 | $6.68 | $6.69 | $6.68 | 10,988,630 |
| 2020-03-10 | $6.69 | $6.82 | $6.35 | $6.82 | $6.81 | 12,014,420 |
| 2020-03-09 | $6.72 | $7.00 | $6.63 | $6.82 | $6.81 | 14,977,320 |
| 2020-03-06 | $6.55 | $6.79 | $6.50 | $6.75 | $6.74 | 10,400,070 |
| 2020-03-05 | $6.52 | $6.60 | $6.48 | $6.58 | $6.57 | 7,201,820 |
| 2020-03-04 | $6.47 | $6.53 | $6.37 | $6.48 | $6.47 | 6,696,100 |
| 2020-03-03 | $6.53 | $6.64 | $6.48 | $6.54 | $6.53 | 7,675,100 |
| 2020-03-02 | $6.37 | $6.54 | $6.30 | $6.49 | $6.48 | 7,340,410 |
| 2020-02-28 | $6.76 | $6.84 | $6.26 | $6.27 | $6.26 | 14,766,110 |
| 2020-02-27 | $6.60 | $6.97 | $6.57 | $6.90 | $6.89 | 18,482,470 |
| 2020-02-26 | $6.58 | $6.67 | $6.46 | $6.57 | $6.56 | 10,256,720 |
| 2020-02-25 | $6.58 | $6.71 | $6.41 | $6.63 | $6.62 | 11,379,810 |
| 2020-02-24 | $6.64 | $6.81 | $6.60 | $6.72 | $6.71 | 10,000,070 |
| 2020-02-21 | $6.68 | $6.82 | $6.59 | $6.67 | $6.66 | 11,949,700 |
| 2020-02-20 | $6.67 | $6.74 | $6.52 | $6.73 | $6.72 | 12,926,190 |
| 2020-02-19 | $6.84 | $6.85 | $6.66 | $6.71 | $6.70 | 16,839,390 |
| 2020-02-18 | $6.99 | $7.15 | $6.78 | $6.96 | $6.95 | 19,338,540 |
| 2020-02-17 | $6.66 | $7.10 | $6.62 | $6.96 | $6.95 | 24,139,580 |
| 2020-02-14 | $6.61 | $6.87 | $6.50 | $6.59 | $6.58 | 18,056,390 |
| 2020-02-13 | $6.60 | $6.69 | $6.40 | $6.48 | $6.47 | 16,730,150 |
| 2020-02-12 | $6.59 | $6.74 | $6.31 | $6.72 | $6.71 | 28,187,790 |
| 2020-02-11 | $6.41 | $7.00 | $6.41 | $6.91 | $6.90 | 41,698,560 |
| 2020-02-10 | $6.69 | $6.69 | $6.22 | $6.36 | $6.35 | 17,656,650 |
| 2020-02-07 | $6.44 | $6.66 | $6.18 | $6.48 | $6.47 | 19,709,530 |
| 2020-02-06 | $6.27 | $6.73 | $6.14 | $6.45 | $6.44 | 23,282,910 |
| 2020-02-05 | $5.89 | $6.36 | $5.88 | $6.35 | $6.34 | 21,728,280 |
| 2020-02-04 | $5.31 | $5.97 | $5.30 | $5.97 | $5.96 | 16,280,580 |
| 2020-02-03 | $5.53 | $5.82 | $5.43 | $5.43 | $5.42 | 13,914,110 |
| 2020-01-31 | $6.03 | $6.03 | $6.03 | $6.03 | $6.02 | 0 |
| 2020-01-30 | $6.03 | $6.03 | $6.03 | $6.03 | $6.02 | 0 |
| 2020-01-29 | $6.03 | $6.03 | $6.03 | $6.03 | $6.02 | 0 |
| 2020-01-28 | $6.03 | $6.03 | $6.03 | $6.03 | $6.02 | 0 |
| 2020-01-27 | $6.03 | $6.03 | $6.03 | $6.03 | $6.02 | 0 |
| 2020-01-24 | $6.03 | $6.03 | $6.03 | $6.03 | $6.02 | 0 |
| 2020-01-23 | $6.15 | $6.38 | $5.98 | $6.03 | $6.02 | 9,406,960 |
| 2020-01-22 | $6.26 | $6.38 | $6.08 | $6.20 | $6.19 | 12,481,890 |
| 2020-01-21 | $6.17 | $6.54 | $6.11 | $6.35 | $6.34 | 20,515,830 |
| 2020-01-20 | $5.98 | $6.24 | $5.94 | $6.05 | $6.04 | 8,052,420 |
| 2020-01-17 | $5.91 | $6.01 | $5.88 | $5.90 | $5.89 | 4,086,480 |
| 2020-01-16 | $6.00 | $6.01 | $5.87 | $5.88 | $5.87 | 4,222,370 |
| 2020-01-15 | $6.03 | $6.05 | $5.93 | $5.98 | $5.97 | 4,588,080 |
| 2020-01-14 | $6.15 | $6.15 | $6.02 | $6.03 | $6.02 | 5,012,350 |
| 2020-01-13 | $6.06 | $6.10 | $5.99 | $6.10 | $6.09 | 4,853,570 |
| 2020-01-10 | $6.08 | $6.10 | $6.02 | $6.06 | $6.05 | 6,155,100 |
| 2020-01-09 | $5.98 | $6.06 | $5.98 | $6.06 | $6.05 | 6,645,670 |
| 2020-01-08 | $6.07 | $6.07 | $5.91 | $5.93 | $5.92 | 7,301,230 |
| 2020-01-07 | $5.99 | $6.10 | $5.99 | $6.09 | $6.08 | 7,154,190 |
| 2020-01-06 | $5.96 | $6.07 | $5.92 | $5.98 | $5.97 | 7,553,430 |
| 2020-01-03 | $6.00 | $6.15 | $5.92 | $6.04 | $6.03 | 9,603,430 |
| 2020-01-02 | $5.96 | $6.03 | $5.91 | $5.98 | $5.97 | 8,888,280 |
| 2020-01-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.94 | 0 |
| 2019-12-31 | $5.84 | $6.15 | $5.83 | $5.95 | $5.94 | 13,422,980 |
| 2019-12-30 | $5.77 | $5.86 | $5.71 | $5.86 | $5.85 | 5,775,030 |
| 2019-12-27 | $5.78 | $5.85 | $5.75 | $5.75 | $5.74 | 5,272,920 |
| 2019-12-26 | $5.68 | $5.78 | $5.67 | $5.78 | $5.77 | 4,388,870 |
| 2019-12-25 | $5.75 | $5.84 | $5.69 | $5.69 | $5.68 | 4,960,170 |
| 2019-12-24 | $5.66 | $5.78 | $5.65 | $5.76 | $5.75 | 3,827,420 |
| 2019-12-23 | $5.82 | $5.83 | $5.61 | $5.64 | $5.63 | 5,359,970 |
| 2019-12-20 | $5.88 | $5.95 | $5.80 | $5.80 | $5.79 | 4,790,280 |
| 2019-12-19 | $5.81 | $5.91 | $5.79 | $5.90 | $5.89 | 6,829,010 |
| 2019-12-18 | $5.80 | $5.82 | $5.75 | $5.82 | $5.81 | 4,428,340 |
| 2019-12-17 | $5.73 | $5.81 | $5.72 | $5.79 | $5.78 | 5,062,170 |
| 2019-12-16 | $5.65 | $5.73 | $5.64 | $5.73 | $5.72 | 4,269,670 |
| 2019-12-13 | $5.60 | $5.66 | $5.57 | $5.65 | $5.64 | 4,039,390 |
| 2019-12-12 | $5.64 | $5.65 | $5.56 | $5.56 | $5.55 | 2,451,700 |
| 2019-12-11 | $5.62 | $5.69 | $5.61 | $5.64 | $5.63 | 2,490,420 |
| 2019-12-10 | $5.65 | $5.67 | $5.58 | $5.66 | $5.65 | 3,556,450 |
| 2019-12-09 | $5.66 | $5.71 | $5.62 | $5.65 | $5.64 | 3,202,970 |
| 2019-12-06 | $5.58 | $5.65 | $5.58 | $5.65 | $5.64 | 2,883,350 |
| 2019-12-05 | $5.56 | $5.61 | $5.54 | $5.60 | $5.59 | 3,654,010 |
| 2019-12-04 | $5.53 | $5.58 | $5.49 | $5.56 | $5.55 | 3,300,840 |
| 2019-12-03 | $5.48 | $5.60 | $5.43 | $5.56 | $5.55 | 4,171,450 |
| 2019-12-02 | $5.52 | $5.56 | $5.48 | $5.50 | $5.49 | 3,447,340 |
| 2019-11-29 | $5.57 | $5.61 | $5.48 | $5.54 | $5.53 | 5,290,050 |
| 2019-11-28 | $5.93 | $5.94 | $5.41 | $5.57 | $5.56 | 15,670,490 |
| 2019-11-27 | $5.92 | $6.08 | $5.86 | $5.93 | $5.92 | 5,894,980 |
| 2019-11-26 | $5.82 | $6.25 | $5.82 | $6.00 | $5.99 | 9,185,050 |
| 2019-11-25 | $5.79 | $5.90 | $5.78 | $5.81 | $5.80 | 5,192,240 |
| 2019-11-22 | $5.80 | $5.87 | $5.70 | $5.73 | $5.72 | 3,352,100 |
| 2019-11-21 | $5.71 | $5.81 | $5.69 | $5.81 | $5.80 | 2,901,500 |
| 2019-11-20 | $5.81 | $5.83 | $5.73 | $5.74 | $5.73 | 2,950,900 |
| 2019-11-19 | $5.70 | $5.81 | $5.68 | $5.81 | $5.80 | 3,146,550 |
| 2019-11-18 | $5.66 | $5.77 | $5.66 | $5.70 | $5.69 | 3,103,000 |
| 2019-11-15 | $5.80 | $5.82 | $5.66 | $5.67 | $5.66 | 2,862,800 |
| 2019-11-14 | $5.79 | $5.84 | $5.75 | $5.83 | $5.82 | 2,878,260 |
| 2019-11-13 | $5.79 | $5.87 | $5.76 | $5.83 | $5.82 | 3,383,420 |
| 2019-11-12 | $5.68 | $5.80 | $5.66 | $5.77 | $5.76 | 3,526,010 |
| 2019-11-11 | $5.84 | $5.84 | $5.65 | $5.72 | $5.71 | 4,734,840 |
| 2019-11-08 | $6.01 | $6.01 | $5.82 | $5.84 | $5.83 | 6,757,300 |
| 2019-11-07 | $6.00 | $6.06 | $5.92 | $5.97 | $5.96 | 5,414,300 |
| 2019-11-06 | $6.10 | $6.15 | $6.02 | $6.04 | $6.03 | 6,551,690 |
| 2019-11-05 | $6.10 | $6.19 | $6.06 | $6.15 | $6.14 | 8,190,290 |
| 2019-11-04 | $6.06 | $6.17 | $6.03 | $6.14 | $6.13 | 8,724,140 |
| 2019-11-01 | $6.08 | $6.14 | $5.85 | $6.08 | $6.07 | 10,232,240 |
| 2019-10-31 | $6.05 | $6.24 | $6.01 | $6.19 | $6.18 | 15,788,400 |
| 2019-10-30 | $6.26 | $6.39 | $6.07 | $6.08 | $6.07 | 25,762,760 |
| 2019-10-29 | $7.03 | $7.50 | $6.59 | $6.61 | $6.60 | 44,693,930 |
| 2019-10-28 | $6.55 | $7.00 | $6.35 | $7.00 | $6.99 | 38,562,090 |
| 2019-10-25 | $5.78 | $6.36 | $5.73 | $6.36 | $6.35 | 12,368,600 |
| 2019-10-24 | $5.74 | $5.79 | $5.71 | $5.78 | $5.77 | 2,573,850 |
| 2019-10-23 | $5.72 | $5.80 | $5.71 | $5.75 | $5.74 | 3,098,100 |
| 2019-10-22 | $5.67 | $5.75 | $5.63 | $5.74 | $5.73 | 2,871,330 |
| 2019-10-21 | $5.73 | $5.77 | $5.61 | $5.66 | $5.65 | 3,464,260 |
| 2019-10-18 | $5.71 | $5.78 | $5.60 | $5.62 | $5.61 | 3,567,730 |
| 2019-10-17 | $5.85 | $5.86 | $5.69 | $5.72 | $5.71 | 4,936,410 |
| 2019-10-16 | $5.98 | $6.00 | $5.82 | $5.85 | $5.84 | 4,368,790 |
| 2019-10-15 | $6.07 | $6.07 | $5.88 | $5.92 | $5.91 | 4,468,750 |
| 2019-10-14 | $6.08 | $6.16 | $6.06 | $6.09 | $6.08 | 5,017,500 |
| 2019-10-11 | $6.04 | $6.10 | $6.02 | $6.07 | $6.06 | 3,170,930 |
| 2019-10-10 | $5.98 | $6.06 | $5.95 | $6.04 | $6.03 | 2,706,110 |
| 2019-10-09 | $5.85 | $5.98 | $5.84 | $5.98 | $5.97 | 1,688,510 |
| 2019-10-08 | $5.86 | $6.04 | $5.86 | $5.89 | $5.88 | 2,178,700 |
| 2019-10-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.85 | 0 |
| 2019-10-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.85 | 0 |
| 2019-10-03 | $5.86 | $5.86 | $5.86 | $5.86 | $5.85 | 0 |
| 2019-10-02 | $5.86 | $5.86 | $5.86 | $5.86 | $5.85 | 0 |
| 2019-10-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.85 | 0 |
| 2019-09-30 | $5.91 | $5.96 | $5.85 | $5.86 | $5.85 | 2,440,050 |
| 2019-09-27 | $5.90 | $5.96 | $5.82 | $5.94 | $5.93 | 2,431,900 |
| 2019-09-26 | $6.01 | $6.07 | $5.80 | $5.82 | $5.81 | 3,586,540 |
| 2019-09-25 | $6.16 | $6.21 | $5.96 | $5.96 | $5.95 | 5,070,910 |
| 2019-09-24 | $6.15 | $6.27 | $6.11 | $6.22 | $6.21 | 4,456,910 |
| 2019-09-23 | $6.20 | $6.20 | $6.05 | $6.15 | $6.14 | 3,277,460 |
| 2019-09-20 | $6.18 | $6.25 | $6.15 | $6.21 | $6.20 | 3,696,810 |
| 2019-09-19 | $6.18 | $6.21 | $6.03 | $6.18 | $6.17 | 3,713,300 |
| 2019-09-18 | $6.10 | $6.22 | $6.07 | $6.13 | $6.12 | 3,415,240 |
| 2019-09-17 | $6.26 | $6.28 | $6.06 | $6.11 | $6.10 | 5,277,810 |
| 2019-09-16 | $6.23 | $6.32 | $6.19 | $6.26 | $6.25 | 4,798,900 |
| 2019-09-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.23 | 0 |
| 2019-09-12 | $6.17 | $6.26 | $6.13 | $6.24 | $6.23 | 5,261,000 |
| 2019-09-11 | $6.23 | $6.36 | $6.17 | $6.18 | $6.17 | 7,431,400 |
| 2019-09-10 | $6.18 | $6.31 | $6.11 | $6.24 | $6.23 | 8,570,450 |
| 2019-09-09 | $6.12 | $6.17 | $6.08 | $6.17 | $6.16 | 5,421,800 |
| 2019-09-06 | $6.07 | $6.10 | $6.00 | $6.07 | $6.06 | 4,155,600 |
| 2019-09-05 | $6.06 | $6.17 | $6.04 | $6.05 | $6.04 | 5,719,350 |
| 2019-09-04 | $6.02 | $6.04 | $5.97 | $6.04 | $6.03 | 3,519,460 |
| 2019-09-03 | $6.03 | $6.07 | $5.96 | $6.02 | $6.01 | 4,046,150 |
| 2019-09-02 | $5.82 | $5.99 | $5.79 | $5.96 | $5.95 | 4,433,550 |
| 2019-08-30 | $6.07 | $6.10 | $5.79 | $5.82 | $5.81 | 5,564,150 |
| 2019-08-29 | $6.12 | $6.14 | $6.02 | $6.02 | $6.01 | 4,085,400 |
| 2019-08-28 | $6.19 | $6.21 | $6.10 | $6.11 | $6.10 | 4,361,500 |
| 2019-08-27 | $6.11 | $6.39 | $6.06 | $6.25 | $6.24 | 8,083,700 |
| 2019-08-26 | $6.05 | $6.25 | $5.98 | $6.11 | $6.10 | 7,817,350 |
| 2019-08-23 | $6.00 | $6.34 | $5.96 | $6.25 | $6.24 | 10,006,470 |
| 2019-08-22 | $5.94 | $6.03 | $5.91 | $6.03 | $6.02 | 3,836,800 |
| 2019-08-21 | $5.96 | $5.99 | $5.90 | $5.93 | $5.92 | 2,226,000 |
| 2019-08-20 | $6.00 | $6.05 | $5.90 | $5.94 | $5.93 | 3,666,250 |
| 2019-08-19 | $5.89 | $5.98 | $5.84 | $5.98 | $5.97 | 5,038,520 |
| 2019-08-16 | $5.86 | $5.89 | $5.75 | $5.89 | $5.88 | 4,108,170 |
| 2019-08-15 | $5.55 | $6.20 | $5.54 | $5.86 | $5.85 | 6,667,620 |
| 2019-08-14 | $5.71 | $5.77 | $5.66 | $5.71 | $5.70 | 2,944,900 |
| 2019-08-13 | $5.58 | $5.67 | $5.50 | $5.67 | $5.66 | 2,070,370 |
| 2019-08-12 | $5.52 | $5.65 | $5.52 | $5.65 | $5.64 | 1,886,700 |
| 2019-08-09 | $5.73 | $5.75 | $5.51 | $5.52 | $5.51 | 2,776,900 |
| 2019-08-08 | $5.65 | $5.76 | $5.65 | $5.69 | $5.68 | 2,251,150 |
| 2019-08-07 | $5.75 | $5.79 | $5.63 | $5.63 | $5.62 | 2,505,400 |
| 2019-08-06 | $5.86 | $5.88 | $5.60 | $5.70 | $5.69 | 4,760,450 |
| 2019-08-05 | $6.07 | $6.09 | $5.95 | $5.99 | $5.98 | 3,629,010 |
| 2019-08-02 | $6.25 | $6.26 | $6.02 | $6.08 | $6.07 | 4,994,310 |
| 2019-08-01 | $6.15 | $6.29 | $6.08 | $6.28 | $6.27 | 7,544,000 |
| 2019-07-31 | $6.15 | $6.22 | $6.05 | $6.19 | $6.18 | 5,615,850 |
| 2019-07-30 | $6.23 | $6.31 | $6.16 | $6.20 | $6.19 | 5,974,400 |
| 2019-07-29 | $6.20 | $6.31 | $6.14 | $6.31 | $6.30 | 7,785,580 |
| 2019-07-26 | $6.25 | $6.35 | $6.20 | $6.32 | $6.31 | 8,064,380 |
| 2019-07-25 | $6.50 | $6.63 | $6.23 | $6.32 | $6.31 | 17,141,110 |
| 2019-07-24 | $6.00 | $6.50 | $6.00 | $6.50 | $6.49 | 11,997,800 |
| 2019-07-23 | $5.79 | $5.93 | $5.76 | $5.91 | $5.90 | 1,649,450 |
| 2019-07-22 | $6.04 | $6.04 | $5.78 | $5.82 | $5.81 | 2,217,250 |
| 2019-07-19 | $5.97 | $6.06 | $5.96 | $6.01 | $6.00 | 1,958,750 |
| 2019-07-18 | $6.04 | $6.09 | $5.93 | $5.95 | $5.94 | 2,315,420 |
| 2019-07-17 | $6.07 | $6.11 | $6.02 | $6.09 | $6.08 | 2,644,160 |
| 2019-07-16 | $6.04 | $6.12 | $6.04 | $6.06 | $6.05 | 2,196,300 |
| 2019-07-15 | $6.02 | $6.08 | $5.86 | $6.05 | $6.04 | 2,894,850 |
| 2019-07-12 | $6.06 | $6.08 | $5.95 | $6.05 | $6.04 | 2,880,150 |
| 2019-07-11 | $6.03 | $6.08 | $5.96 | $6.04 | $6.03 | 3,483,460 |
| 2019-07-10 | $6.03 | $6.04 | $5.91 | $5.95 | $5.94 | 2,038,900 |
| 2019-07-09 | $5.83 | $5.98 | $5.83 | $5.98 | $5.97 | 2,187,280 |
| 2019-07-08 | $6.12 | $6.13 | $5.80 | $5.86 | $5.85 | 4,137,800 |
| 2019-07-05 | $6.08 | $6.17 | $6.06 | $6.12 | $6.11 | 2,799,800 |
| 2019-07-04 | $6.24 | $6.27 | $5.99 | $6.08 | $6.07 | 6,684,070 |
| 2019-07-03 | $6.34 | $6.34 | $6.20 | $6.25 | $6.24 | 3,134,620 |
| 2019-07-02 | $6.36 | $6.42 | $6.31 | $6.34 | $6.33 | 3,386,870 |
| 2019-07-01 | $6.35 | $6.38 | $6.24 | $6.36 | $6.35 | 4,625,600 |
| 2019-06-28 | $6.46 | $6.53 | $6.15 | $6.20 | $6.19 | 6,619,280 |
| 2019-06-27 | $6.36 | $6.64 | $6.36 | $6.46 | $6.45 | 8,755,030 |
| 2019-06-26 | $6.38 | $6.50 | $6.32 | $6.42 | $6.41 | 4,705,150 |
| 2019-06-25 | $6.55 | $6.56 | $6.36 | $6.42 | $6.41 | 6,606,250 |
| 2019-06-24 | $6.61 | $6.74 | $6.41 | $6.57 | $6.56 | 10,738,400 |
| 2019-06-21 | $6.75 | $6.98 | $6.54 | $6.70 | $6.69 | 18,867,430 |
| 2019-06-20 | $6.50 | $6.57 | $6.31 | $6.46 | $6.45 | 12,442,880 |
| 2019-06-19 | $6.38 | $6.78 | $6.33 | $6.64 | $6.63 | 18,655,310 |
| 2019-06-18 | $6.84 | $6.84 | $6.49 | $6.50 | $6.49 | 22,874,990 |
| 2019-06-17 | $5.95 | $6.44 | $5.90 | $6.44 | $6.43 | 4,388,050 |
| 2019-06-14 | $6.05 | $6.11 | $5.82 | $5.85 | $5.84 | 2,676,900 |
| 2019-06-13 | $6.06 | $6.08 | $5.99 | $6.08 | $6.07 | 2,478,800 |
| 2019-06-12 | $6.08 | $6.14 | $5.97 | $6.06 | $6.05 | 3,902,600 |
| 2019-06-11 | $5.79 | $6.09 | $5.74 | $6.08 | $6.07 | 5,098,970 |
| 2019-06-10 | $5.70 | $5.84 | $5.70 | $5.79 | $5.78 | 2,203,020 |
| 2019-06-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.72 | 0 |
| 2019-06-06 | $5.91 | $5.96 | $5.66 | $5.73 | $5.72 | 2,952,490 |
| 2019-06-05 | $5.95 | $6.03 | $5.89 | $5.91 | $5.90 | 2,592,230 |
| 2019-06-04 | $6.07 | $6.10 | $5.85 | $5.91 | $5.90 | 3,033,740 |
| 2019-06-03 | $6.23 | $6.25 | $6.04 | $6.07 | $6.06 | 2,570,760 |
| 2019-05-31 | $6.23 | $6.30 | $6.12 | $6.19 | $6.18 | 2,350,740 |
| 2019-05-30 | $6.34 | $6.35 | $6.07 | $6.19 | $6.18 | 4,048,650 |
| 2019-05-29 | $6.40 | $6.44 | $6.28 | $6.35 | $6.34 | 3,608,700 |
| 2019-05-28 | $6.44 | $6.44 | $6.31 | $6.32 | $6.31 | 3,794,700 |
| 2019-05-27 | $6.15 | $6.50 | $6.04 | $6.35 | $6.34 | 5,871,640 |
| 2019-05-24 | $5.96 | $6.13 | $5.96 | $6.06 | $6.05 | 3,812,150 |
| 2019-05-23 | $6.26 | $6.30 | $5.89 | $5.94 | $5.93 | 5,946,400 |
| 2019-05-22 | $6.44 | $6.48 | $6.25 | $6.32 | $6.31 | 2,837,560 |
| 2019-05-21 | $6.35 | $6.47 | $6.27 | $6.44 | $6.43 | 3,380,680 |
| 2019-05-20 | $6.27 | $6.42 | $6.22 | $6.35 | $6.34 | 3,128,710 |
| 2019-05-17 | $6.58 | $6.72 | $6.20 | $6.22 | $6.21 | 5,591,660 |
| 2019-05-16 | $6.48 | $6.68 | $6.48 | $6.60 | $6.59 | 3,565,020 |
| 2019-05-15 | $6.41 | $6.55 | $6.37 | $6.53 | $6.51 | 3,657,900 |
| 2019-05-14 | $6.50 | $6.50 | $6.35 | $6.37 | $6.35 | 3,094,840 |
| 2019-05-13 | $6.49 | $6.57 | $6.34 | $6.53 | $6.51 | 3,185,990 |
| 2019-05-10 | $6.33 | $6.54 | $6.20 | $6.50 | $6.48 | 4,099,950 |
| 2019-05-09 | $6.26 | $6.41 | $6.26 | $6.31 | $6.29 | 2,428,950 |
| 2019-05-08 | $6.20 | $6.44 | $6.19 | $6.36 | $6.34 | 3,094,600 |
| 2019-05-07 | $6.28 | $6.48 | $6.23 | $6.37 | $6.35 | 4,014,250 |
| 2019-05-06 | $6.65 | $6.65 | $6.15 | $6.18 | $6.16 | 5,427,250 |
| 2019-05-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.81 | 0 |
| 2019-05-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.81 | 0 |
| 2019-05-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.81 | 0 |
| 2019-04-30 | $6.61 | $6.95 | $6.61 | $6.83 | $6.81 | 3,919,800 |
| 2019-04-29 | $6.86 | $6.95 | $6.43 | $6.61 | $6.59 | 5,720,200 |
| 2019-04-26 | $7.04 | $7.19 | $6.93 | $6.93 | $6.91 | 5,154,400 |
| 2019-04-25 | $7.48 | $7.64 | $7.10 | $7.10 | $7.08 | 7,470,200 |
| 2019-04-24 | $7.75 | $7.75 | $7.26 | $7.57 | $7.55 | 6,859,900 |
| 2019-04-23 | $7.65 | $7.88 | $7.65 | $7.74 | $7.71 | 5,737,350 |
| 2019-04-22 | $7.95 | $8.03 | $7.67 | $7.71 | $7.69 | 6,221,480 |
| 2019-04-19 | $8.03 | $8.04 | $7.80 | $7.95 | $7.92 | 6,962,700 |
| 2019-04-18 | $7.70 | $8.12 | $7.64 | $7.95 | $7.92 | 12,663,550 |
| 2019-04-17 | $7.70 | $7.82 | $7.64 | $7.75 | $7.72 | 7,924,460 |
| 2019-04-16 | $7.54 | $7.78 | $7.41 | $7.75 | $7.72 | 7,524,950 |
| 2019-04-15 | $7.66 | $7.89 | $7.59 | $7.64 | $7.62 | 9,212,920 |
| 2019-04-12 | $7.85 | $8.01 | $7.50 | $7.58 | $7.56 | 15,358,420 |
| 2019-04-11 | $7.72 | $8.40 | $7.72 | $8.05 | $8.02 | 20,728,100 |
| 2019-04-10 | $8.41 | $8.86 | $7.96 | $8.00 | $7.97 | 40,267,400 |
| 2019-04-09 | $7.55 | $8.24 | $7.55 | $8.24 | $8.21 | 10,134,110 |
| 2019-04-08 | $7.48 | $7.59 | $7.27 | $7.49 | $7.47 | 8,156,590 |
| 2019-04-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.41 | 0 |
| 2019-04-04 | $7.55 | $7.63 | $7.00 | $7.43 | $7.41 | 9,056,090 |
| 2019-04-03 | $7.56 | $7.61 | $7.45 | $7.55 | $7.53 | 8,769,720 |
| 2019-04-02 | $7.54 | $7.84 | $7.42 | $7.64 | $7.62 | 13,790,400 |
| 2019-04-01 | $7.20 | $7.69 | $7.15 | $7.50 | $7.48 | 14,364,200 |
| 2019-03-29 | $7.10 | $7.21 | $6.82 | $7.21 | $7.19 | 9,568,900 |
| 2019-03-28 | $7.28 | $7.34 | $7.15 | $7.15 | $7.13 | 11,367,550 |
| 2019-03-27 | $6.97 | $7.50 | $6.81 | $7.45 | $7.43 | 18,798,540 |
| 2019-03-26 | $7.12 | $7.34 | $6.82 | $6.92 | $6.90 | 8,669,900 |
| 2019-03-25 | $7.00 | $7.29 | $6.89 | $7.17 | $7.15 | 10,606,640 |
| 2019-03-22 | $7.01 | $7.13 | $6.84 | $7.09 | $7.07 | 7,453,900 |
| 2019-03-21 | $6.95 | $7.10 | $6.91 | $7.00 | $6.98 | 9,049,400 |
| 2019-03-20 | $6.96 | $7.02 | $6.77 | $6.96 | $6.94 | 4,997,890 |
| 2019-03-19 | $7.09 | $7.14 | $6.91 | $6.96 | $6.94 | 5,988,490 |
| 2019-03-18 | $6.77 | $7.16 | $6.71 | $7.09 | $7.07 | 7,641,200 |
| 2019-03-15 | $6.70 | $6.94 | $6.70 | $6.84 | $6.82 | 5,572,600 |
| 2019-03-14 | $7.04 | $7.05 | $6.56 | $6.70 | $6.68 | 6,391,580 |
| 2019-03-13 | $7.16 | $7.23 | $6.86 | $6.96 | $6.94 | 8,062,400 |
| 2019-03-12 | $7.16 | $7.39 | $7.02 | $7.16 | $7.14 | 10,153,090 |
| 2019-03-11 | $6.84 | $7.18 | $6.84 | $7.16 | $7.14 | 9,735,710 |
| 2019-03-08 | $7.40 | $7.46 | $6.90 | $6.91 | $6.89 | 19,000,990 |
| 2019-03-07 | $7.95 | $7.95 | $7.48 | $7.65 | $7.63 | 32,939,830 |
| 2019-03-06 | $6.57 | $7.23 | $6.57 | $7.23 | $7.21 | 6,169,760 |
| 2019-03-05 | $6.39 | $6.58 | $6.35 | $6.57 | $6.55 | 7,996,700 |
| 2019-03-04 | $6.34 | $6.55 | $6.34 | $6.39 | $6.37 | 8,500,220 |
| 2019-03-01 | $6.42 | $6.47 | $6.25 | $6.34 | $6.32 | 5,371,380 |
| 2019-02-28 | $6.26 | $6.45 | $6.20 | $6.39 | $6.37 | 7,512,840 |
| 2019-02-27 | $6.30 | $6.34 | $6.14 | $6.24 | $6.22 | 6,810,270 |
| 2019-02-26 | $6.33 | $6.49 | $6.18 | $6.29 | $6.27 | 11,164,250 |
| 2019-02-25 | $6.10 | $6.41 | $6.03 | $6.36 | $6.34 | 10,858,780 |
| 2019-02-22 | $5.93 | $6.26 | $5.86 | $6.06 | $6.04 | 8,947,190 |
| 2019-02-21 | $5.85 | $5.96 | $5.77 | $5.78 | $5.76 | 5,646,450 |
| 2019-02-20 | $5.88 | $5.90 | $5.79 | $5.87 | $5.85 | 3,742,100 |
| 2019-02-19 | $5.89 | $5.94 | $5.76 | $5.85 | $5.83 | 4,986,300 |
| 2019-02-18 | $5.68 | $5.90 | $5.67 | $5.89 | $5.87 | 5,589,750 |
| 2019-02-15 | $5.62 | $5.99 | $5.60 | $5.73 | $5.71 | 5,483,400 |
| 2019-02-14 | $5.64 | $5.70 | $5.60 | $5.64 | $5.62 | 2,775,800 |
| 2019-02-13 | $5.61 | $5.69 | $5.54 | $5.66 | $5.64 | 3,523,020 |
| 2019-02-12 | $5.45 | $5.67 | $5.45 | $5.61 | $5.59 | 3,268,200 |
| 2019-02-11 | $5.33 | $5.50 | $5.32 | $5.47 | $5.45 | 1,972,620 |
| 2019-02-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.28 | 0 |
| 2019-02-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.28 | 0 |
| 2019-02-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.28 | 0 |
| 2019-02-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.28 | 0 |
| 2019-02-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.28 | 0 |
| 2019-02-01 | $5.14 | $5.32 | $5.09 | $5.30 | $5.28 | 2,138,550 |
| 2019-01-31 | $5.38 | $5.39 | $4.99 | $5.08 | $5.06 | 2,591,300 |
| 2019-01-30 | $5.39 | $5.43 | $5.28 | $5.30 | $5.28 | 1,432,900 |
| 2019-01-29 | $5.50 | $5.54 | $5.29 | $5.37 | $5.35 | 2,347,250 |
| 2019-01-28 | $5.75 | $5.75 | $5.46 | $5.52 | $5.50 | 2,365,750 |
| 2019-01-25 | $5.81 | $5.86 | $5.66 | $5.67 | $5.65 | 2,522,200 |
| 2019-01-24 | $5.85 | $5.95 | $5.78 | $5.83 | $5.81 | 2,166,500 |
| 2019-01-23 | $5.86 | $5.90 | $5.78 | $5.81 | $5.79 | 2,001,700 |
| 2019-01-22 | $5.99 | $5.99 | $5.84 | $5.88 | $5.86 | 2,062,590 |
| 2019-01-21 | $5.91 | $5.99 | $5.88 | $5.97 | $5.95 | 2,089,190 |
| 2019-01-18 | $5.86 | $5.96 | $5.82 | $5.92 | $5.90 | 1,881,300 |
| 2019-01-17 | $5.98 | $5.98 | $5.88 | $5.88 | $5.86 | 2,025,500 |
| 2019-01-16 | $5.95 | $6.02 | $5.95 | $5.96 | $5.94 | 2,199,750 |
| 2019-01-15 | $5.87 | $5.98 | $5.85 | $5.98 | $5.96 | 2,007,350 |
| 2019-01-14 | $5.98 | $5.98 | $5.86 | $5.89 | $5.87 | 2,111,300 |
| 2019-01-11 | $5.85 | $5.95 | $5.85 | $5.94 | $5.92 | 1,756,540 |
| 2019-01-10 | $5.91 | $5.97 | $5.87 | $5.91 | $5.89 | 2,201,570 |
| 2019-01-09 | $6.06 | $6.07 | $5.94 | $5.94 | $5.92 | 3,316,700 |
| 2019-01-08 | $5.94 | $6.04 | $5.92 | $6.02 | $6.00 | 2,558,510 |
| 2019-01-07 | $5.89 | $5.98 | $5.83 | $5.96 | $5.94 | 2,421,960 |
| 2019-01-04 | $5.70 | $5.88 | $5.65 | $5.88 | $5.86 | 2,386,600 |
| 2019-01-03 | $5.73 | $5.86 | $5.73 | $5.76 | $5.74 | 1,287,200 |
| 2019-01-02 | $5.85 | $5.85 | $5.71 | $5.78 | $5.76 | 1,588,300 |
| 2019-01-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2018-12-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2018-12-28 | $5.84 | $5.98 | $5.72 | $5.72 | $5.70 | 1,801,900 |
| 2018-12-27 | $6.01 | $6.09 | $5.83 | $5.83 | $5.81 | 1,830,050 |
| 2018-12-26 | $6.13 | $6.13 | $6.13 | $6.13 | $6.11 | 0 |
| 2018-12-25 | $6.13 | $6.13 | $6.13 | $6.13 | $6.11 | 0 |
| 2018-12-24 | $5.93 | $6.16 | $5.87 | $6.13 | $6.11 | 3,019,490 |
| 2018-12-21 | $5.96 | $5.99 | $5.84 | $5.92 | $5.90 | 1,683,810 |
| 2018-12-20 | $5.81 | $5.99 | $5.81 | $5.96 | $5.94 | 1,883,300 |
| 2018-12-19 | $5.99 | $5.99 | $5.84 | $5.86 | $5.84 | 1,298,400 |
| 2018-12-18 | $5.99 | $6.03 | $5.88 | $5.95 | $5.93 | 1,536,590 |
| 2018-12-17 | $5.88 | $6.01 | $5.83 | $6.00 | $5.98 | 2,407,450 |
| 2018-12-14 | $6.18 | $6.19 | $5.85 | $5.89 | $5.87 | 4,311,680 |
| 2018-12-13 | $6.22 | $6.24 | $6.10 | $6.18 | $6.16 | 2,514,660 |
| 2018-12-12 | $6.14 | $6.17 | $6.10 | $6.13 | $6.11 | 1,707,000 |
| 2018-12-11 | $6.18 | $6.20 | $6.09 | $6.13 | $6.11 | 2,326,150 |
| 2018-12-10 | $6.20 | $6.28 | $6.09 | $6.12 | $6.10 | 2,950,970 |
| 2018-12-07 | $6.42 | $6.49 | $6.24 | $6.29 | $6.27 | 3,570,030 |
| 2018-12-06 | $6.57 | $6.63 | $6.32 | $6.39 | $6.37 | 3,675,530 |
| 2018-12-05 | $6.50 | $6.70 | $6.49 | $6.58 | $6.56 | 4,580,970 |
| 2018-12-04 | $6.45 | $6.94 | $6.45 | $6.75 | $6.73 | 6,398,690 |
| 2018-12-03 | $6.55 | $6.60 | $6.45 | $6.53 | $6.51 | 3,978,960 |
| 2018-11-30 | $6.22 | $6.45 | $6.15 | $6.37 | $6.35 | 3,987,630 |
| 2018-11-29 | $6.46 | $6.55 | $6.12 | $6.17 | $6.15 | 3,904,300 |
| 2018-11-28 | $6.57 | $6.57 | $6.29 | $6.44 | $6.42 | 3,855,590 |
| 2018-11-27 | $6.27 | $6.67 | $6.27 | $6.44 | $6.42 | 4,618,300 |
| 2018-11-26 | $6.22 | $6.45 | $6.22 | $6.27 | $6.25 | 4,142,700 |
| 2018-11-23 | $6.83 | $6.83 | $6.18 | $6.20 | $6.18 | 5,607,200 |
| 2018-11-22 | $6.90 | $6.95 | $6.67 | $6.74 | $6.72 | 5,622,250 |
| 2018-11-21 | $6.59 | $7.15 | $6.53 | $6.81 | $6.79 | 8,175,650 |
| 2018-11-20 | $6.96 | $6.96 | $6.57 | $6.59 | $6.57 | 4,585,200 |
| 2018-11-19 | $7.02 | $7.08 | $6.84 | $6.97 | $6.95 | 3,672,250 |
| 2018-11-16 | $6.97 | $7.05 | $6.88 | $6.99 | $6.97 | 5,336,630 |
| 2018-11-15 | $6.78 | $6.95 | $6.77 | $6.95 | $6.93 | 4,998,530 |
| 2018-11-14 | $6.72 | $6.93 | $6.71 | $6.78 | $6.76 | 5,980,280 |
| 2018-11-13 | $6.46 | $6.88 | $6.45 | $6.77 | $6.75 | 6,242,300 |
| 2018-11-12 | $6.53 | $6.66 | $6.36 | $6.66 | $6.64 | 7,095,390 |
| 2018-11-09 | $6.26 | $6.55 | $5.80 | $6.50 | $6.48 | 8,347,740 |
| 2018-11-08 | $6.31 | $6.49 | $6.25 | $6.26 | $6.24 | 3,857,950 |
| 2018-11-07 | $6.30 | $6.38 | $6.25 | $6.25 | $6.23 | 3,201,400 |
| 2018-11-06 | $6.41 | $6.41 | $6.17 | $6.31 | $6.29 | 3,024,830 |
| 2018-11-05 | $6.31 | $6.43 | $6.25 | $6.40 | $6.38 | 3,963,170 |
| 2018-11-02 | $6.18 | $6.35 | $6.18 | $6.35 | $6.33 | 4,484,850 |
| 2018-11-01 | $6.16 | $6.28 | $6.13 | $6.15 | $6.13 | 3,451,950 |
| 2018-10-31 | $6.20 | $6.24 | $5.91 | $6.16 | $6.14 | 2,697,900 |
| 2018-10-30 | $6.07 | $6.11 | $5.85 | $6.10 | $6.08 | 2,194,950 |
| 2018-10-29 | $6.06 | $6.17 | $5.92 | $5.96 | $5.94 | 2,175,600 |
| 2018-10-26 | $6.02 | $6.18 | $6.02 | $6.10 | $6.08 | 3,139,250 |
| 2018-10-25 | $5.99 | $6.04 | $5.85 | $5.99 | $5.97 | 3,030,500 |
| 2018-10-24 | $6.06 | $6.32 | $6.02 | $6.15 | $6.13 | 3,723,650 |
| 2018-10-23 | $6.19 | $6.34 | $6.00 | $6.06 | $6.04 | 3,923,520 |
| 2018-10-22 | $5.99 | $6.29 | $5.98 | $6.19 | $6.17 | 5,509,770 |
| 2018-10-19 | $5.54 | $6.02 | $5.54 | $5.99 | $5.97 | 4,427,400 |
| 2018-10-18 | $6.02 | $6.02 | $5.59 | $5.68 | $5.66 | 3,423,450 |
| 2018-10-17 | $5.92 | $6.08 | $5.81 | $6.02 | $6.00 | 3,106,800 |
| 2018-10-16 | $5.90 | $6.09 | $5.78 | $5.85 | $5.83 | 2,637,490 |
| 2018-10-15 | $6.07 | $6.18 | $5.87 | $5.88 | $5.86 | 2,778,890 |
| 2018-10-12 | $6.34 | $6.34 | $5.75 | $6.09 | $6.07 | 4,628,660 |
| 2018-10-11 | $6.76 | $6.90 | $6.39 | $6.39 | $6.37 | 4,228,630 |
| 2018-10-10 | $7.11 | $7.19 | $7.02 | $7.10 | $7.08 | 1,831,950 |
| 2018-10-09 | $7.02 | $7.17 | $7.02 | $7.11 | $7.09 | 1,391,500 |
| 2018-10-08 | $7.00 | $7.25 | $7.00 | $7.02 | $7.00 | 2,594,300 |
| 2018-10-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.44 | 0 |
| 2018-10-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.44 | 0 |
| 2018-10-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.44 | 0 |
| 2018-10-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.44 | 0 |
| 2018-10-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.44 | 0 |
| 2018-09-28 | $7.42 | $7.52 | $7.35 | $7.46 | $7.44 | 2,380,800 |
| 2018-09-27 | $7.68 | $7.76 | $7.44 | $7.44 | $7.42 | 2,732,650 |
| 2018-09-26 | $7.71 | $7.77 | $7.66 | $7.69 | $7.67 | 1,902,020 |
| 2018-09-25 | $7.65 | $7.73 | $7.62 | $7.73 | $7.70 | 1,678,400 |
| 2018-09-24 | $7.68 | $7.68 | $7.68 | $7.68 | $7.66 | 0 |
| 2018-09-21 | $7.60 | $7.70 | $7.55 | $7.68 | $7.66 | 2,986,200 |
| 2018-09-20 | $7.64 | $7.71 | $7.57 | $7.60 | $7.58 | 1,914,950 |
| 2018-09-19 | $7.62 | $7.74 | $7.55 | $7.65 | $7.63 | 3,005,750 |
| 2018-09-18 | $7.52 | $7.65 | $7.45 | $7.65 | $7.63 | 2,849,850 |
| 2018-09-17 | $7.70 | $7.70 | $7.52 | $7.52 | $7.50 | 1,852,200 |
| 2018-09-14 | $7.88 | $7.92 | $7.67 | $7.69 | $7.67 | 1,598,750 |
| 2018-09-13 | $7.98 | $8.00 | $7.75 | $7.90 | $7.87 | 2,394,600 |
| 2018-09-12 | $7.83 | $7.91 | $7.65 | $7.89 | $7.86 | 2,057,150 |
| 2018-09-11 | $7.80 | $7.90 | $7.75 | $7.82 | $7.79 | 1,987,700 |
| 2018-09-10 | $8.03 | $8.07 | $7.77 | $7.80 | $7.77 | 2,902,000 |
| 2018-09-07 | $8.16 | $8.21 | $8.02 | $8.06 | $8.03 | 2,592,700 |
| 2018-09-06 | $7.88 | $8.25 | $7.88 | $8.16 | $8.13 | 2,654,600 |
| 2018-09-05 | $8.18 | $8.22 | $7.92 | $7.94 | $7.91 | 2,557,000 |
| 2018-09-04 | $8.15 | $8.28 | $8.00 | $8.19 | $8.16 | 2,856,800 |
| 2018-09-03 | $8.05 | $8.16 | $7.86 | $8.11 | $8.08 | 3,097,300 |
| 2018-08-31 | $8.22 | $8.33 | $8.16 | $8.16 | $8.13 | 2,549,300 |
| 2018-08-30 | $8.36 | $8.50 | $8.18 | $8.20 | $8.17 | 3,787,800 |
| 2018-08-29 | $8.33 | $8.56 | $8.33 | $8.37 | $8.34 | 3,851,900 |
| 2018-08-28 | $8.29 | $8.39 | $8.24 | $8.35 | $8.32 | 4,747,630 |
| 2018-08-27 | $8.15 | $8.30 | $8.12 | $8.26 | $8.23 | 4,953,940 |
| 2018-08-24 | $7.85 | $8.30 | $7.85 | $8.17 | $8.14 | 9,267,790 |
| 2018-08-23 | $7.67 | $7.90 | $7.67 | $7.86 | $7.83 | 3,641,250 |
| 2018-08-22 | $7.93 | $7.95 | $7.61 | $7.67 | $7.65 | 2,940,800 |
| 2018-08-21 | $7.76 | $8.03 | $7.75 | $7.92 | $7.89 | 3,898,500 |
| 2018-08-20 | $7.60 | $7.78 | $7.50 | $7.76 | $7.73 | 2,421,750 |
| 2018-08-17 | $7.87 | $8.03 | $7.55 | $7.61 | $7.59 | 2,903,600 |
| 2018-08-16 | $7.85 | $8.02 | $7.72 | $7.83 | $7.80 | 2,943,650 |
| 2018-08-15 | $8.17 | $8.18 | $7.81 | $7.92 | $7.89 | 3,686,950 |
| 2018-08-14 | $8.26 | $8.39 | $8.15 | $8.17 | $8.14 | 3,460,550 |
| 2018-08-13 | $8.15 | $8.25 | $8.03 | $8.21 | $8.18 | 4,189,870 |
| 2018-08-10 | $8.23 | $8.57 | $8.16 | $8.30 | $8.27 | 6,208,950 |
| 2018-08-09 | $8.04 | $8.30 | $8.02 | $8.21 | $8.18 | 4,708,550 |
| 2018-08-08 | $8.00 | $8.25 | $7.98 | $8.10 | $8.07 | 3,544,500 |
| 2018-08-07 | $7.84 | $8.08 | $7.80 | $8.08 | $8.05 | 3,195,170 |
| 2018-08-06 | $7.84 | $8.06 | $7.71 | $7.84 | $7.81 | 3,439,430 |
| 2018-08-03 | $7.97 | $8.13 | $7.89 | $7.98 | $7.95 | 2,863,020 |
| 2018-08-02 | $8.15 | $8.16 | $7.66 | $8.02 | $7.99 | 6,697,370 |
| 2018-08-01 | $8.45 | $8.57 | $8.11 | $8.17 | $8.14 | 6,015,860 |
| 2018-07-31 | $8.69 | $8.76 | $8.36 | $8.52 | $8.49 | 5,387,590 |
| 2018-07-30 | $8.99 | $9.09 | $8.60 | $8.70 | $8.67 | 8,718,240 |
| 2018-07-27 | $8.70 | $9.29 | $8.70 | $9.15 | $9.12 | 13,861,060 |
| 2018-07-26 | $8.87 | $8.89 | $8.50 | $8.75 | $8.72 | 5,446,060 |
| 2018-07-25 | $8.70 | $8.96 | $8.68 | $8.81 | $8.78 | 6,716,920 |
| 2018-07-24 | $8.37 | $8.76 | $8.34 | $8.71 | $8.68 | 7,786,380 |
| 2018-07-23 | $8.98 | $8.98 | $8.31 | $8.57 | $8.54 | 15,105,470 |
| 2018-07-20 | $9.08 | $9.32 | $9.06 | $9.22 | $9.19 | 7,259,640 |
| 2018-07-19 | $9.00 | $9.46 | $8.87 | $9.25 | $9.22 | 11,170,790 |
| 2018-07-18 | $9.30 | $9.37 | $9.00 | $9.04 | $9.01 | 11,528,600 |
| 2018-07-17 | $9.34 | $9.57 | $9.16 | $9.39 | $9.36 | 14,600,600 |
| 2018-07-16 | $8.99 | $10.19 | $8.50 | $9.74 | $9.71 | 27,532,770 |
| 2018-07-13 | $8.47 | $9.32 | $8.46 | $9.32 | $9.29 | 10,822,270 |
| 2018-07-12 | $8.16 | $8.55 | $8.16 | $8.47 | $8.44 | 6,522,150 |
| 2018-07-11 | $8.37 | $8.40 | $8.02 | $8.32 | $8.29 | 7,520,170 |
| 2018-07-10 | $8.30 | $8.66 | $8.24 | $8.52 | $8.49 | 9,093,150 |
| 2018-07-09 | $8.14 | $8.34 | $8.09 | $8.27 | $8.24 | 5,558,400 |
| 2018-07-06 | $7.92 | $8.18 | $7.65 | $8.06 | $8.03 | 5,690,800 |
| 2018-07-05 | $8.10 | $8.26 | $7.84 | $7.87 | $7.84 | 4,869,480 |
| 2018-07-04 | $8.55 | $8.55 | $7.98 | $8.23 | $8.20 | 6,435,850 |
| 2018-07-03 | $8.46 | $8.60 | $8.30 | $8.57 | $8.54 | 7,083,080 |
| 2018-07-02 | $8.49 | $8.69 | $8.28 | $8.38 | $8.35 | 6,783,270 |
| 2018-06-29 | $7.92 | $8.70 | $7.92 | $8.45 | $8.42 | 7,240,270 |
| 2018-06-28 | $8.05 | $8.24 | $7.91 | $7.95 | $7.92 | 4,424,300 |
| 2018-06-27 | $8.35 | $8.48 | $8.05 | $8.14 | $8.11 | 4,989,920 |
| 2018-06-26 | $8.15 | $8.39 | $7.92 | $8.37 | $8.34 | 5,657,680 |
| 2018-06-25 | $8.47 | $8.56 | $8.26 | $8.29 | $8.26 | 5,904,530 |
| 2018-06-22 | $8.28 | $8.58 | $8.18 | $8.49 | $8.46 | 10,368,390 |
| 2018-06-21 | $7.92 | $8.71 | $7.87 | $8.38 | $8.35 | 16,119,980 |
| 2018-06-20 | $7.55 | $8.08 | $7.54 | $7.92 | $7.89 | 7,227,950 |
| 2018-06-19 | $8.26 | $8.28 | $7.45 | $7.55 | $7.53 | 7,134,460 |
| 2018-06-18 | $8.28 | $8.28 | $8.28 | $8.28 | $8.25 | 0 |
| 2018-06-15 | $8.97 | $8.97 | $8.16 | $8.28 | $8.25 | 6,058,200 |
| 2018-06-14 | $8.68 | $9.05 | $8.68 | $8.89 | $8.86 | 4,690,100 |
| 2018-06-13 | $9.25 | $9.33 | $8.86 | $8.90 | $8.87 | 5,890,840 |
| 2018-06-12 | $9.35 | $9.35 | $8.88 | $9.28 | $9.25 | 6,642,830 |
| 2018-06-11 | $9.88 | $9.90 | $9.06 | $9.15 | $9.12 | 9,172,510 |
| 2018-06-08 | $9.94 | $10.08 | $9.50 | $9.80 | $9.77 | 8,526,530 |
| 2018-06-07 | $10.34 | $10.50 | $9.92 | $9.98 | $9.95 | 8,470,090 |
| 2018-06-06 | $10.45 | $10.50 | $10.21 | $10.30 | $10.27 | 7,638,120 |
| 2018-06-05 | $9.86 | $10.34 | $9.86 | $10.33 | $10.30 | 9,483,560 |
| 2018-06-04 | $9.98 | $10.13 | $9.75 | $9.86 | $9.83 | 6,113,300 |
| 2018-06-01 | $10.20 | $10.51 | $9.72 | $9.88 | $9.85 | 11,003,420 |
| 2018-05-31 | $10.11 | $10.58 | $9.86 | $10.33 | $10.30 | 13,656,200 |
| 2018-05-30 | $10.50 | $10.60 | $10.11 | $10.11 | $10.08 | 17,796,450 |
| 2018-05-29 | $11.36 | $12.30 | $11.06 | $11.23 | $11.19 | 30,238,550 |
| 2018-05-28 | $10.69 | $11.60 | $10.44 | $11.28 | $11.24 | 21,760,350 |
| 2018-05-25 | $10.64 | $10.98 | $10.39 | $10.78 | $10.75 | 13,275,910 |
| 2018-05-24 | $10.68 | $10.97 | $10.60 | $10.73 | $10.70 | 9,200,620 |
| 2018-05-23 | $11.02 | $11.26 | $10.80 | $10.81 | $10.78 | 14,731,420 |
| 2018-05-22 | $11.13 | $11.49 | $11.01 | $11.14 | $11.10 | 19,394,990 |
| 2018-05-21 | $10.72 | $11.48 | $10.57 | $11.34 | $11.30 | 26,604,490 |
| 2018-05-18 | $10.10 | $11.13 | $9.91 | $10.88 | $10.84 | 26,081,740 |
| 2018-05-17 | $10.08 | $10.19 | $9.90 | $10.12 | $10.09 | 11,392,720 |
| 2018-05-16 | $10.01 | $10.33 | $9.81 | $10.25 | $10.22 | 18,960,700 |
| 2018-05-15 | $9.95 | $10.08 | $9.73 | $10.06 | $10.02 | 11,065,590 |
| 2018-05-14 | $9.82 | $10.04 | $9.77 | $9.94 | $9.90 | 11,609,520 |
| 2018-05-11 | $10.25 | $10.40 | $9.83 | $9.94 | $9.90 | 22,851,920 |
| 2018-05-10 | $10.66 | $10.94 | $10.41 | $10.59 | $10.55 | 26,921,150 |
| 2018-05-09 | $12.60 | $12.60 | $11.00 | $11.12 | $11.07 | 45,851,090 |
| 2018-05-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.68 | 8,648,350 |
| 2018-05-07 | $9.93 | $10.66 | $9.81 | $10.66 | $10.62 | 11,050,930 |
| 2018-05-04 | $9.65 | $10.30 | $9.44 | $9.69 | $9.65 | 13,395,740 |
| 2018-05-03 | $9.65 | $9.88 | $9.40 | $9.76 | $9.72 | 12,038,020 |
| 2018-05-02 | $9.39 | $9.95 | $9.23 | $9.89 | $9.85 | 16,620,050 |
| 2018-05-01 | $9.33 | $9.33 | $9.33 | $9.33 | $9.29 | 0 |
| 2018-04-30 | $9.33 | $9.33 | $9.33 | $9.33 | $9.29 | 0 |
| 2018-04-27 | $8.89 | $9.48 | $8.61 | $9.33 | $9.29 | 11,317,150 |
| 2018-04-26 | $9.05 | $9.15 | $8.83 | $8.86 | $8.82 | 5,422,450 |
| 2018-04-25 | $8.70 | $9.11 | $8.67 | $9.08 | $9.04 | 7,616,680 |
| 2018-04-24 | $8.60 | $8.88 | $8.55 | $8.80 | $8.76 | 5,820,190 |
| 2018-04-23 | $8.20 | $8.67 | $8.19 | $8.65 | $8.61 | 5,798,440 |
| 2018-04-20 | $8.89 | $8.89 | $8.43 | $8.47 | $8.43 | 7,455,500 |
| 2018-04-19 | $9.02 | $9.18 | $8.86 | $8.90 | $8.86 | 6,667,850 |
| 2018-04-18 | $9.28 | $9.44 | $8.58 | $9.12 | $9.08 | 9,303,430 |
| 2018-04-17 | $9.37 | $9.61 | $9.23 | $9.28 | $9.24 | 8,126,330 |
| 2018-04-16 | $9.44 | $9.62 | $9.21 | $9.28 | $9.24 | 7,772,380 |
| 2018-04-13 | $9.85 | $9.88 | $9.32 | $9.45 | $9.41 | 12,426,530 |
| 2018-04-12 | $10.24 | $10.40 | $9.71 | $9.71 | $9.67 | 18,293,750 |
| 2018-04-11 | $9.81 | $10.53 | $9.73 | $10.53 | $10.49 | 20,995,510 |
| 2018-04-10 | $9.45 | $10.12 | $9.25 | $9.75 | $9.71 | 13,432,100 |
| 2018-04-09 | $9.20 | $9.69 | $8.81 | $9.49 | $9.45 | 11,529,930 |
| 2018-04-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.28 | 0 |
| 2018-04-05 | $9.32 | $9.32 | $9.32 | $9.32 | $9.28 | 0 |
| 2018-04-04 | $9.01 | $9.69 | $9.01 | $9.32 | $9.28 | 13,288,050 |
| 2018-04-03 | $8.62 | $9.20 | $8.55 | $9.07 | $9.03 | 9,915,310 |
| 2018-04-02 | $8.75 | $9.00 | $8.70 | $8.81 | $8.77 | 6,809,830 |
| 2018-03-30 | $8.51 | $8.74 | $8.44 | $8.69 | $8.65 | 6,102,250 |
| 2018-03-29 | $8.42 | $8.58 | $8.33 | $8.46 | $8.42 | 4,559,300 |
| 2018-03-28 | $8.16 | $8.62 | $8.12 | $8.40 | $8.36 | 6,759,380 |
| 2018-03-27 | $8.14 | $8.37 | $8.10 | $8.28 | $8.25 | 4,829,400 |
| 2018-03-26 | $7.75 | $8.05 | $7.40 | $8.02 | $7.99 | 5,062,000 |
| 2018-03-23 | $8.69 | $8.69 | $8.01 | $8.01 | $7.98 | 8,556,300 |
| 2018-03-22 | $8.89 | $9.07 | $8.86 | $8.90 | $8.86 | 4,188,050 |
| 2018-03-21 | $9.40 | $9.43 | $8.90 | $8.97 | $8.93 | 8,790,100 |
| 2018-03-20 | $8.77 | $9.50 | $8.77 | $9.28 | $9.24 | 11,537,750 |
| 2018-03-19 | $8.81 | $9.15 | $8.81 | $9.02 | $8.98 | 5,387,150 |
| 2018-03-16 | $9.35 | $9.39 | $9.01 | $9.01 | $8.97 | 8,308,320 |
| 2018-03-15 | $9.45 | $9.50 | $8.98 | $9.35 | $9.31 | 12,490,200 |
| 2018-03-14 | $10.01 | $10.39 | $9.78 | $9.80 | $9.76 | 22,615,790 |
| 2018-03-13 | $8.92 | $9.79 | $8.92 | $9.79 | $9.75 | 13,273,790 |
| 2018-03-12 | $8.88 | $9.28 | $8.84 | $8.90 | $8.86 | 6,644,650 |
| 2018-03-09 | $8.62 | $8.98 | $8.54 | $8.83 | $8.79 | 7,769,840 |
| 2018-03-08 | $8.33 | $8.98 | $8.28 | $8.69 | $8.65 | 9,341,950 |
| 2018-03-07 | $8.45 | $8.45 | $8.20 | $8.29 | $8.26 | 3,664,700 |
| 2018-03-06 | $8.43 | $8.69 | $8.41 | $8.45 | $8.41 | 4,671,200 |
| 2018-03-05 | $8.28 | $8.44 | $8.23 | $8.41 | $8.37 | 3,657,130 |
| 2018-03-02 | $8.20 | $8.41 | $8.19 | $8.28 | $8.25 | 3,189,200 |
| 2018-03-01 | $8.20 | $8.38 | $8.10 | $8.32 | $8.28 | 4,191,850 |
| 2018-02-28 | $8.11 | $8.68 | $7.94 | $8.31 | $8.28 | 6,929,800 |
| 2018-02-27 | $7.98 | $8.32 | $7.90 | $8.23 | $8.20 | 6,394,830 |
| 2018-02-26 | $7.76 | $8.05 | $7.70 | $7.98 | $7.95 | 4,713,300 |
| 2018-02-23 | $7.65 | $7.86 | $7.60 | $7.71 | $7.68 | 3,502,100 |
| 2018-02-22 | $7.50 | $7.75 | $7.50 | $7.65 | $7.62 | 3,214,600 |
| 2018-02-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.37 | 0 |
| 2018-02-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.37 | 0 |
| 2018-02-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.37 | 0 |
| 2018-02-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.37 | 0 |
| 2018-02-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.37 | 0 |
| 2018-02-14 | $7.55 | $7.66 | $7.35 | $7.40 | $7.37 | 3,611,400 |
| 2018-02-13 | $7.63 | $7.78 | $7.51 | $7.55 | $7.52 | 3,570,900 |
| 2018-02-12 | $7.44 | $7.83 | $7.38 | $7.66 | $7.63 | 4,080,150 |
| 2018-02-09 | $7.47 | $7.59 | $7.10 | $7.31 | $7.28 | 4,623,150 |
| 2018-02-08 | $7.48 | $8.00 | $7.33 | $7.69 | $7.66 | 5,421,800 |
| 2018-02-07 | $7.81 | $8.13 | $7.06 | $7.43 | $7.40 | 5,992,320 |
| 2018-02-06 | $8.20 | $8.47 | $7.65 | $7.65 | $7.62 | 5,232,600 |
| 2018-02-05 | $8.95 | $9.06 | $8.35 | $8.50 | $8.46 | 4,807,250 |
| 2018-02-02 | $8.89 | $9.16 | $8.14 | $9.01 | $8.97 | 5,105,700 |
| 2018-02-01 | $9.79 | $9.92 | $8.93 | $8.94 | $8.90 | 4,962,530 |
| 2018-01-31 | $10.01 | $10.12 | $9.70 | $9.78 | $9.74 | 4,346,620 |
| 2018-01-30 | $10.30 | $10.31 | $10.11 | $10.16 | $10.12 | 2,232,250 |
| 2018-01-29 | $10.35 | $10.41 | $10.06 | $10.29 | $10.25 | 4,066,700 |
| 2018-01-26 | $10.80 | $10.85 | $10.34 | $10.35 | $10.31 | 6,482,670 |
| 2018-01-25 | $11.12 | $11.35 | $10.80 | $10.81 | $10.76 | 6,319,300 |
| 2018-01-24 | $11.21 | $11.55 | $10.94 | $11.21 | $11.16 | 8,991,220 |
| 2018-01-23 | $11.21 | $11.48 | $11.05 | $11.31 | $11.26 | 7,346,940 |
| 2018-01-22 | $10.95 | $11.47 | $10.68 | $11.21 | $11.16 | 8,991,100 |
| 2018-01-19 | $10.88 | $11.09 | $10.71 | $10.99 | $10.94 | 5,344,000 |
| 2018-01-18 | $10.82 | $10.99 | $10.70 | $10.83 | $10.78 | 4,127,300 |
| 2018-01-17 | $10.88 | $11.18 | $10.60 | $10.80 | $10.75 | 5,928,650 |
| 2018-01-16 | $10.51 | $11.13 | $10.51 | $10.95 | $10.90 | 7,362,320 |
| 2018-01-15 | $10.53 | $11.09 | $10.52 | $10.69 | $10.65 | 6,361,200 |
| 2018-01-12 | $10.70 | $10.89 | $10.62 | $10.63 | $10.59 | 3,871,800 |
| 2018-01-11 | $11.11 | $11.18 | $10.70 | $10.86 | $10.81 | 7,114,200 |
| 2018-01-10 | $10.40 | $11.08 | $10.36 | $11.00 | $10.95 | 10,479,900 |
| 2018-01-09 | $10.19 | $11.24 | $10.16 | $10.70 | $10.65 | 9,873,150 |
| 2018-01-08 | $10.36 | $10.36 | $10.12 | $10.22 | $10.18 | 2,918,870 |
| 2018-01-05 | $10.25 | $10.48 | $10.25 | $10.36 | $10.32 | 4,095,570 |
| 2018-01-04 | $10.28 | $10.38 | $10.18 | $10.26 | $10.22 | 3,614,050 |
| 2018-01-03 | $10.15 | $10.80 | $10.05 | $10.44 | $10.40 | 7,626,320 |
| 2018-01-02 | $10.10 | $10.10 | $9.92 | $10.10 | $10.06 | 3,324,470 |
| 2018-01-01 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2017-12-29 | $9.93 | $10.10 | $9.93 | $10.01 | $9.97 | 2,812,730 |
| 2017-12-28 | $10.02 | $10.22 | $9.89 | $9.99 | $9.95 | 4,239,700 |
| 2017-12-27 | $9.93 | $10.30 | $9.93 | $10.03 | $9.99 | 5,839,750 |
| 2017-12-26 | $9.84 | $10.10 | $9.77 | $9.97 | $9.93 | 4,282,100 |
| 2017-12-25 | $10.07 | $10.16 | $9.63 | $9.84 | $9.80 | 3,488,450 |
| 2017-12-22 | $10.27 | $10.58 | $10.15 | $10.16 | $10.12 | 2,838,600 |
| 2017-12-21 | $10.48 | $10.53 | $10.20 | $10.43 | $10.39 | 2,534,800 |
| 2017-12-20 | $10.64 | $10.70 | $10.40 | $10.45 | $10.41 | 3,416,400 |
| 2017-12-19 | $10.67 | $10.89 | $10.50 | $10.55 | $10.51 | 3,999,200 |
| 2017-12-18 | $10.94 | $10.94 | $10.42 | $10.52 | $10.48 | 3,297,900 |
| 2017-12-15 | $10.97 | $11.30 | $10.78 | $10.86 | $10.81 | 3,688,900 |
| 2017-12-14 | $10.94 | $11.30 | $10.94 | $10.97 | $10.92 | 1,855,900 |
| 2017-12-13 | $10.73 | $11.25 | $10.73 | $11.12 | $11.07 | 3,352,350 |
| 2017-12-12 | $11.00 | $11.17 | $10.86 | $10.86 | $10.81 | 2,936,870 |
| 2017-12-11 | $10.80 | $11.40 | $10.65 | $11.06 | $11.01 | 4,258,920 |
| 2017-12-08 | $10.54 | $10.82 | $10.37 | $10.71 | $10.66 | 2,877,640 |
| 2017-12-07 | $10.48 | $10.76 | $10.20 | $10.54 | $10.50 | 3,648,470 |
| 2017-12-06 | $10.35 | $10.59 | $9.90 | $10.58 | $10.54 | 5,685,800 |
| 2017-12-05 | $11.58 | $11.58 | $10.42 | $10.42 | $10.38 | 4,769,490 |
| 2017-12-04 | $11.49 | $11.72 | $11.35 | $11.58 | $11.53 | 3,936,760 |
| 2017-12-01 | $11.60 | $12.30 | $11.54 | $11.95 | $11.90 | 4,373,770 |
| 2017-11-30 | $11.67 | $11.75 | $11.50 | $11.60 | $11.55 | 2,436,780 |
| 2017-11-29 | $11.66 | $11.73 | $11.35 | $11.64 | $11.59 | 3,187,430 |
| 2017-11-28 | $11.53 | $11.76 | $11.53 | $11.66 | $11.61 | 2,458,190 |
| 2017-11-27 | $11.57 | $11.80 | $11.33 | $11.54 | $11.49 | 3,396,000 |
| 2017-11-24 | $11.85 | $12.00 | $11.43 | $11.57 | $11.52 | 3,682,570 |
| 2017-11-23 | $12.58 | $12.58 | $11.81 | $11.84 | $11.79 | 2,933,250 |
| 2017-11-22 | $12.59 | $12.75 | $12.36 | $12.40 | $12.35 | 2,948,950 |
| 2017-11-21 | $12.45 | $12.82 | $12.40 | $12.58 | $12.53 | 2,891,850 |
| 2017-11-20 | $12.47 | $12.70 | $12.20 | $12.64 | $12.59 | 3,977,320 |
| 2017-11-17 | $13.28 | $13.28 | $12.05 | $12.47 | $12.42 | 9,256,930 |
| 2017-11-16 | $13.78 | $13.95 | $13.20 | $13.31 | $13.25 | 4,238,710 |
| 2017-11-15 | $13.80 | $14.00 | $13.71 | $13.77 | $13.71 | 3,529,720 |
| 2017-11-14 | $14.40 | $14.42 | $13.96 | $13.96 | $13.90 | 4,706,420 |
| 2017-11-13 | $14.18 | $14.48 | $14.18 | $14.22 | $14.16 | 4,718,060 |
| 2017-11-10 | $14.10 | $14.58 | $13.88 | $14.36 | $14.30 | 7,770,570 |
| 2017-11-09 | $14.30 | $14.39 | $14.10 | $14.17 | $14.11 | 3,524,170 |
| 2017-11-08 | $14.46 | $14.46 | $14.10 | $14.21 | $14.15 | 5,836,250 |
| 2017-11-07 | $14.68 | $14.68 | $14.32 | $14.46 | $14.40 | 4,777,330 |
| 2017-11-06 | $14.27 | $14.60 | $14.19 | $14.59 | $14.53 | 6,038,700 |
| 2017-11-03 | $14.16 | $14.48 | $14.00 | $14.22 | $14.16 | 4,465,520 |
| 2017-11-02 | $14.04 | $14.48 | $14.01 | $14.25 | $14.19 | 6,237,450 |
| 2017-11-01 | $14.08 | $14.43 | $14.08 | $14.17 | $14.11 | 3,795,170 |
| 2017-10-31 | $13.82 | $14.43 | $13.79 | $14.17 | $14.11 | 5,933,870 |
| 2017-10-30 | $14.36 | $14.57 | $13.58 | $13.90 | $13.84 | 7,325,650 |
| 2017-10-27 | $14.91 | $15.08 | $14.35 | $14.40 | $14.34 | 7,493,850 |
| 2017-10-26 | $14.83 | $15.35 | $14.75 | $14.94 | $14.88 | 6,543,690 |
| 2017-10-25 | $14.77 | $15.40 | $14.70 | $15.01 | $14.95 | 6,840,540 |
| 2017-10-24 | $15.10 | $15.15 | $14.70 | $14.83 | $14.77 | 6,427,150 |
| 2017-10-23 | $14.68 | $15.39 | $14.63 | $15.13 | $15.07 | 8,886,740 |
| 2017-10-20 | $14.76 | $15.04 | $14.55 | $14.67 | $14.61 | 8,731,100 |
| 2017-10-19 | $14.99 | $15.40 | $14.62 | $15.04 | $14.98 | 9,799,020 |
| 2017-10-18 | $15.20 | $15.85 | $14.90 | $14.91 | $14.85 | 12,834,350 |
| 2017-10-17 | $15.03 | $15.51 | $14.43 | $15.44 | $15.38 | 15,638,180 |
| 2017-10-16 | $16.55 | $16.80 | $15.75 | $15.80 | $15.73 | 31,736,680 |
| 2017-10-13 | $14.49 | $16.13 | $14.42 | $16.13 | $16.06 | 11,289,010 |
| 2017-10-12 | $14.01 | $14.79 | $14.01 | $14.66 | $14.60 | 11,224,350 |
| 2017-10-11 | $14.72 | $15.52 | $14.71 | $14.84 | $14.78 | 13,564,400 |
| 2017-10-10 | $14.29 | $14.88 | $14.25 | $14.84 | $14.78 | 8,226,400 |
| 2017-10-09 | $14.06 | $14.36 | $13.97 | $14.29 | $14.23 | 6,579,990 |
| 2017-10-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.84 | 0 |
| 2017-10-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.84 | 0 |
| 2017-10-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.84 | 0 |
| 2017-10-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.84 | 0 |
| 2017-10-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.84 | 0 |
| 2017-09-29 | $13.83 | $14.03 | $13.74 | $13.90 | $13.84 | 5,530,460 |
| 2017-09-28 | $14.38 | $14.66 | $13.80 | $13.92 | $13.86 | 13,127,400 |
| 2017-09-27 | $15.03 | $15.18 | $14.87 | $14.95 | $14.89 | 4,096,100 |
| 2017-09-26 | $14.81 | $15.17 | $14.81 | $15.02 | $14.96 | 5,341,290 |
| 2017-09-25 | $14.79 | $15.19 | $14.70 | $14.89 | $14.83 | 4,909,670 |
| 2017-09-22 | $14.87 | $15.12 | $14.80 | $14.95 | $14.89 | 5,050,490 |
| 2017-09-21 | $15.06 | $15.15 | $14.81 | $14.82 | $14.76 | 5,294,940 |
| 2017-09-20 | $14.86 | $15.25 | $14.85 | $15.18 | $15.12 | 5,449,570 |
| 2017-09-19 | $15.32 | $15.40 | $14.93 | $14.96 | $14.90 | 8,368,390 |
| 2017-09-18 | $15.22 | $15.42 | $15.07 | $15.34 | $15.28 | 5,441,790 |
| 2017-09-15 | $15.35 | $15.50 | $15.11 | $15.18 | $15.12 | 6,574,840 |
| 2017-09-14 | $15.37 | $15.73 | $15.28 | $15.41 | $15.35 | 8,199,810 |
| 2017-09-13 | $15.62 | $15.81 | $15.13 | $15.51 | $15.44 | 14,233,510 |
| 2017-09-12 | $16.46 | $16.46 | $16.06 | $16.12 | $16.05 | 9,750,570 |
| 2017-09-11 | $17.09 | $17.19 | $16.21 | $16.55 | $16.48 | 15,315,000 |
| 2017-09-08 | $17.58 | $17.95 | $17.31 | $17.36 | $17.29 | 14,257,930 |
| 2017-09-07 | $17.05 | $18.93 | $16.93 | $18.09 | $18.01 | 27,315,500 |
| 2017-09-06 | $16.63 | $17.27 | $16.52 | $17.21 | $17.14 | 14,206,370 |
| 2017-09-05 | $16.64 | $16.88 | $16.46 | $16.84 | $16.77 | 10,004,570 |
| 2017-09-04 | $16.06 | $16.88 | $15.73 | $16.74 | $16.67 | 12,492,900 |
| 2017-09-01 | $16.15 | $16.28 | $15.94 | $16.12 | $16.05 | 6,836,410 |
| 2017-08-31 | $15.92 | $16.68 | $15.77 | $16.36 | $16.29 | 10,240,340 |
| 2017-08-30 | $15.85 | $16.10 | $15.80 | $15.90 | $15.83 | 9,041,220 |
| 2017-08-29 | $16.78 | $16.78 | $16.25 | $16.48 | $16.41 | 10,548,440 |
| 2017-08-28 | $16.06 | $17.27 | $16.00 | $16.89 | $16.82 | 15,243,810 |
| 2017-08-25 | $15.95 | $16.30 | $15.73 | $16.15 | $16.08 | 8,013,140 |
| 2017-08-24 | $16.46 | $16.54 | $15.90 | $15.96 | $15.89 | 9,604,900 |
| 2017-08-23 | $16.30 | $16.88 | $16.09 | $16.68 | $16.61 | 10,437,430 |
| 2017-08-22 | $16.56 | $16.94 | $16.28 | $16.42 | $16.35 | 10,260,690 |
| 2017-08-21 | $16.49 | $16.92 | $16.40 | $16.56 | $16.49 | 9,348,890 |
| 2017-08-18 | $17.30 | $17.31 | $16.62 | $16.63 | $16.56 | 14,129,340 |
| 2017-08-17 | $17.89 | $17.89 | $16.88 | $17.32 | $17.25 | 26,549,560 |
| 2017-08-16 | $16.20 | $17.46 | $16.00 | $17.46 | $17.39 | 29,468,310 |
| 2017-08-15 | $14.47 | $15.87 | $14.34 | $15.87 | $15.80 | 9,358,390 |
| 2017-08-14 | $14.11 | $14.48 | $13.91 | $14.43 | $14.37 | 4,229,490 |
| 2017-08-11 | $14.04 | $14.79 | $13.70 | $14.22 | $14.16 | 6,227,190 |
| 2017-08-10 | $14.61 | $14.77 | $14.08 | $14.10 | $14.04 | 4,874,560 |
| 2017-08-09 | $14.80 | $14.80 | $14.53 | $14.60 | $14.54 | 3,588,940 |
| 2017-08-08 | $14.70 | $14.96 | $14.51 | $14.74 | $14.68 | 4,583,240 |
| 2017-08-07 | $14.44 | $14.99 | $14.44 | $14.78 | $14.72 | 4,207,160 |
| 2017-08-04 | $14.40 | $15.36 | $14.31 | $14.67 | $14.61 | 7,439,490 |
| 2017-08-03 | $14.28 | $14.76 | $14.20 | $14.42 | $14.36 | 5,076,950 |
| 2017-08-02 | $14.70 | $14.70 | $14.26 | $14.33 | $14.27 | 4,123,200 |
| 2017-08-01 | $15.00 | $15.00 | $14.41 | $14.64 | $14.58 | 5,594,070 |
| 2017-07-31 | $15.15 | $15.19 | $14.82 | $14.92 | $14.86 | 3,993,230 |
| 2017-07-28 | $15.21 | $15.32 | $15.01 | $15.08 | $15.02 | 5,987,980 |
| 2017-07-27 | $14.63 | $15.58 | $14.62 | $15.40 | $15.34 | 10,309,350 |
| 2017-07-26 | $14.77 | $15.10 | $14.62 | $14.72 | $14.66 | 6,702,770 |
| 2017-07-25 | $14.29 | $15.46 | $14.27 | $15.10 | $15.04 | 11,635,170 |
| 2017-07-24 | $14.49 | $14.69 | $13.83 | $14.27 | $14.21 | 5,699,350 |
| 2017-07-21 | $14.38 | $14.93 | $14.06 | $14.43 | $14.37 | 5,613,550 |
| 2017-07-20 | $15.06 | $15.10 | $14.42 | $14.48 | $14.42 | 5,087,680 |
| 2017-07-19 | $14.79 | $15.03 | $14.68 | $14.84 | $14.78 | 4,489,640 |
| 2017-07-18 | $15.06 | $15.17 | $14.33 | $14.82 | $14.76 | 5,852,920 |
| 2017-07-17 | $16.38 | $16.74 | $15.07 | $15.07 | $15.01 | 8,003,460 |
| 2017-07-14 | $16.61 | $17.43 | $16.61 | $16.74 | $16.67 | 5,994,860 |
| 2017-07-13 | $17.80 | $17.84 | $17.27 | $17.36 | $17.29 | 5,113,860 |
| 2017-07-12 | $17.62 | $18.05 | $16.20 | $18.03 | $17.95 | 10,124,140 |
| 2017-07-11 | $18.18 | $18.38 | $17.50 | $17.60 | $17.53 | 5,470,430 |
| 2017-07-10 | $18.85 | $18.88 | $18.11 | $18.19 | $18.11 | 9,316,900 |
| 2017-07-07 | $19.22 | $19.65 | $19.02 | $19.20 | $19.12 | 7,774,310 |
| 2017-07-06 | $19.37 | $19.61 | $19.01 | $19.17 | $19.09 | 7,055,230 |
| 2017-07-05 | $19.21 | $19.80 | $18.90 | $19.50 | $19.42 | 8,912,180 |
| 2017-07-04 | $18.96 | $19.29 | $18.82 | $19.15 | $19.07 | 6,367,770 |
| 2017-07-03 | $18.83 | $18.98 | $18.69 | $18.91 | $18.83 | 4,192,230 |
| 2017-06-30 | $18.86 | $18.86 | $18.86 | $18.86 | $18.78 | 0 |
| 2017-06-29 | $18.86 | $18.86 | $18.86 | $18.86 | $18.78 | 0 |
| 2017-06-28 | $19.40 | $19.44 | $18.80 | $18.86 | $18.78 | 8,793,000 |
| 2017-06-27 | $19.98 | $19.99 | $19.56 | $19.66 | $19.58 | 6,987,320 |
| 2017-06-26 | $19.99 | $20.18 | $19.23 | $19.68 | $19.60 | 7,958,910 |
| 2017-06-23 | $19.48 | $20.14 | $19.00 | $19.73 | $19.65 | 12,297,800 |
| 2017-06-22 | $20.71 | $21.50 | $20.30 | $20.32 | $20.23 | 14,418,920 |
| 2017-06-21 | $21.10 | $21.10 | $20.14 | $20.91 | $20.82 | 12,281,020 |
| 2017-06-20 | $21.00 | $21.88 | $20.80 | $21.12 | $21.03 | 19,816,900 |
| 2017-06-19 | $20.80 | $21.28 | $20.26 | $21.05 | $20.96 | 20,011,300 |
| 2017-06-16 | $19.69 | $21.67 | $19.45 | $21.39 | $21.30 | 28,520,730 |
| 2017-06-15 | $19.35 | $20.35 | $19.08 | $19.70 | $19.62 | 17,198,720 |
| 2017-06-14 | $19.50 | $19.55 | $18.83 | $18.96 | $18.88 | 10,210,320 |
| 2017-06-13 | $17.89 | $19.75 | $17.85 | $19.20 | $19.12 | 13,667,180 |
| 2017-06-12 | $19.42 | $19.80 | $18.13 | $18.22 | $18.14 | 15,347,790 |
| 2017-06-09 | $20.25 | $20.95 | $20.01 | $20.14 | $20.06 | 11,425,600 |
| 2017-06-08 | $21.00 | $21.19 | $20.45 | $20.53 | $20.44 | 17,474,660 |
| 2017-06-07 | $19.74 | $21.60 | $19.74 | $21.29 | $21.20 | 23,294,470 |
| 2017-06-06 | $19.39 | $20.39 | $19.08 | $19.70 | $19.62 | 12,281,060 |
| 2017-06-05 | $20.00 | $20.62 | $19.87 | $19.92 | $19.84 | 12,017,430 |
| 2017-06-02 | $19.05 | $20.88 | $18.53 | $20.28 | $20.19 | 16,235,000 |
| 2017-06-01 | $22.15 | $22.15 | $20.57 | $20.57 | $20.48 | 17,375,440 |
| 2017-05-31 | $23.00 | $23.90 | $22.46 | $22.86 | $22.76 | 27,410,800 |
| 2017-05-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.70 | 0 |
| 2017-05-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.70 | 0 |
| 2017-05-26 | $21.86 | $23.38 | $21.00 | $22.80 | $22.70 | 25,838,770 |
| 2017-05-25 | $22.40 | $22.49 | $20.42 | $21.59 | $21.50 | 22,548,700 |
| 2017-05-24 | $22.20 | $23.20 | $21.86 | $22.68 | $22.58 | 21,636,910 |
| 2017-05-23 | $22.31 | $22.78 | $21.21 | $21.72 | $21.63 | 21,313,040 |
| 2017-05-22 | $24.09 | $24.37 | $21.72 | $21.95 | $21.86 | 23,116,940 |
| 2017-05-19 | $26.60 | $26.70 | $23.94 | $24.12 | $24.02 | 28,151,000 |
| 2017-05-18 | $27.78 | $29.03 | $26.53 | $26.60 | $26.49 | 22,921,000 |
| 2017-05-17 | $29.22 | $30.38 | $27.50 | $29.07 | $28.95 | 35,512,170 |
| 2017-05-16 | $29.23 | $30.66 | $28.50 | $30.07 | $29.94 | 34,409,130 |
| 2017-05-15 | $30.92 | $31.56 | $28.11 | $29.14 | $29.02 | 41,192,240 |
| 2017-05-12 | $28.50 | $30.04 | $27.92 | $30.04 | $29.91 | 27,888,230 |
| 2017-05-11 | $25.00 | $27.79 | $24.16 | $27.31 | $27.20 | 34,007,580 |
| 2017-05-10 | $24.70 | $26.84 | $24.70 | $26.84 | $26.73 | 21,377,400 |
| 2017-05-09 | $75.00 | $86.89 | $73.57 | $85.50 | $20.44 | 7,485,700 |
| 2017-05-08 | $86.50 | $88.19 | $79.00 | $79.00 | $18.89 | 7,733,990 |
| 2017-05-05 | $78.00 | $80.17 | $76.55 | $80.17 | $19.17 | 1,785,940 |
| 2017-05-04 | $74.93 | $75.45 | $72.32 | $72.88 | $17.42 | 3,332,580 |
| 2017-05-03 | $71.08 | $78.97 | $70.05 | $75.86 | $18.14 | 3,956,450 |
| 2017-05-02 | $71.00 | $73.88 | $70.08 | $72.60 | $17.36 | 2,886,530 |
| 2017-05-01 | $72.05 | $72.05 | $72.05 | $72.05 | $17.23 | 0 |
| 2017-04-28 | $72.00 | $74.70 | $70.81 | $72.05 | $17.23 | 3,675,030 |
| 2017-04-27 | $67.32 | $73.49 | $66.66 | $73.00 | $17.45 | 4,389,490 |
| 2017-04-26 | $64.40 | $70.33 | $64.30 | $68.25 | $16.32 | 3,961,690 |
| 2017-04-25 | $62.70 | $65.75 | $62.15 | $64.52 | $15.43 | 2,653,860 |
| 2017-04-24 | $63.75 | $63.75 | $59.08 | $62.03 | $14.83 | 2,879,790 |
| 2017-04-21 | $64.88 | $66.77 | $64.36 | $64.72 | $15.47 | 2,273,000 |
| 2017-04-20 | $65.00 | $66.06 | $63.02 | $66.06 | $15.79 | 3,153,410 |
| 2017-04-19 | $61.99 | $65.49 | $61.99 | $65.35 | $15.62 | 3,216,960 |
| 2017-04-18 | $62.29 | $64.18 | $59.00 | $61.89 | $14.80 | 2,958,650 |
| 2017-04-17 | $64.90 | $66.50 | $61.67 | $61.67 | $14.74 | 3,634,180 |
| 2017-04-14 | $63.21 | $71.13 | $63.21 | $68.52 | $16.38 | 5,835,480 |
| 2017-04-13 | $66.30 | $68.68 | $64.98 | $64.98 | $15.54 | 3,864,480 |
| 2017-04-12 | $67.00 | $67.97 | $64.00 | $64.19 | $15.35 | 3,186,240 |
| 2017-04-11 | $66.28 | $68.70 | $63.52 | $67.72 | $16.19 | 5,239,070 |
| 2017-04-10 | $68.99 | $73.80 | $68.39 | $68.39 | $16.35 | 4,733,520 |
| 2017-04-07 | $80.80 | $81.90 | $75.20 | $75.99 | $18.17 | 4,227,370 |
| 2017-04-06 | $78.59 | $82.09 | $77.95 | $82.00 | $19.60 | 4,119,670 |
| 2017-04-05 | $78.64 | $79.50 | $74.01 | $78.00 | $18.65 | 2,898,670 |
| 2017-04-04 | $80.66 | $80.66 | $80.66 | $80.66 | $19.28 | 0 |
| 2017-04-03 | $80.66 | $80.66 | $80.66 | $80.66 | $19.28 | 0 |
| 2017-03-31 | $79.00 | $81.92 | $78.26 | $80.66 | $19.28 | 3,577,650 |
| 2017-03-30 | $87.00 | $87.44 | $81.83 | $81.83 | $19.56 | 5,846,150 |
| 2017-03-29 | $92.52 | $96.44 | $90.92 | $90.92 | $21.74 | 4,477,830 |
| 2017-03-28 | $92.50 | $95.50 | $90.50 | $93.20 | $22.28 | 3,768,870 |
| 2017-03-27 | $93.55 | $94.56 | $90.33 | $92.39 | $22.09 | 3,833,910 |
| 2017-03-24 | $95.55 | $96.52 | $93.47 | $93.83 | $22.43 | 6,240,760 |
| 2017-03-23 | $91.41 | $101.00 | $91.11 | $98.60 | $23.57 | 11,127,380 |
| 2017-03-22 | $89.03 | $92.49 | $88.70 | $92.21 | $22.05 | 6,489,630 |
| 2017-03-21 | $91.13 | $92.58 | $87.85 | $90.06 | $21.53 | 7,603,190 |
| 2017-03-20 | $87.20 | $91.68 | $86.13 | $90.55 | $21.65 | 10,014,940 |
| 2017-03-17 | $86.77 | $86.77 | $86.20 | $86.77 | $20.75 | 12,267,800 |
| 2017-03-16 | $78.88 | $78.88 | $78.88 | $78.88 | $18.86 | 1,307,610 |
| 2017-03-15 | $71.71 | $71.71 | $71.71 | $71.71 | $17.14 | 1,087,280 |
| 2017-03-14 | $65.19 | $65.19 | $65.19 | $65.19 | $15.59 | 472,100 |
| 2017-03-13 | $59.26 | $59.26 | $59.26 | $59.26 | $14.17 | 466,120 |
| 2017-03-10 | $52.62 | $53.87 | $52.05 | $53.87 | $12.88 | 1,884,720 |
| 2017-03-09 | $53.40 | $53.40 | $51.00 | $52.35 | $12.52 | 1,185,150 |
| 2017-03-08 | $53.44 | $54.14 | $53.18 | $53.53 | $12.80 | 1,242,370 |
| 2017-03-07 | $52.93 | $54.40 | $52.86 | $53.40 | $12.77 | 2,100,030 |
| 2017-03-06 | $50.80 | $52.43 | $50.80 | $52.26 | $12.49 | 1,460,430 |
| 2017-03-03 | $50.30 | $51.00 | $50.30 | $50.87 | $12.16 | 737,130 |
| 2017-03-02 | $50.83 | $51.18 | $50.02 | $50.60 | $12.10 | 944,430 |
| 2017-03-01 | $51.10 | $51.59 | $50.70 | $50.92 | $12.17 | 1,034,020 |
| 2017-02-28 | $51.40 | $51.55 | $50.37 | $51.10 | $12.22 | 1,185,070 |
| 2017-02-27 | $51.30 | $52.20 | $51.03 | $51.59 | $12.33 | 1,202,180 |
| 2017-02-24 | $51.20 | $52.22 | $50.94 | $51.72 | $12.37 | 1,425,000 |
| 2017-02-23 | $50.01 | $52.00 | $49.83 | $51.25 | $12.25 | 1,568,750 |
| 2017-02-22 | $49.68 | $50.88 | $49.20 | $50.39 | $12.05 | 989,990 |
| 2017-02-21 | $49.03 | $50.24 | $49.03 | $49.84 | $11.92 | 1,056,100 |
| 2017-02-20 | $50.00 | $50.00 | $48.06 | $49.00 | $11.72 | 1,580,200 |
| 2017-02-17 | $52.01 | $52.95 | $49.30 | $50.75 | $12.13 | 3,664,670 |
| 2017-02-16 | $53.80 | $54.92 | $53.33 | $54.78 | $13.10 | 1,272,020 |
| 2017-02-15 | $55.14 | $56.80 | $53.69 | $54.08 | $12.93 | 1,892,850 |
| 2017-02-14 | $53.86 | $55.88 | $53.86 | $55.15 | $13.19 | 1,745,300 |
| 2017-02-13 | $51.50 | $54.58 | $51.30 | $53.85 | $12.87 | 1,661,310 |
| 2017-02-10 | $52.58 | $53.28 | $51.89 | $51.93 | $12.42 | 1,174,000 |
| 2017-02-09 | $52.30 | $53.50 | $52.17 | $52.76 | $12.61 | 1,471,760 |
| 2017-02-08 | $51.30 | $52.56 | $51.15 | $52.30 | $12.50 | 1,150,800 |
| 2017-02-07 | $52.56 | $52.60 | $51.26 | $51.78 | $12.38 | 977,780 |
| 2017-02-06 | $52.00 | $52.98 | $51.08 | $52.56 | $12.57 | 1,199,100 |
| 2017-02-03 | $52.16 | $52.39 | $50.71 | $51.07 | $12.21 | 1,069,530 |
| 2017-02-02 | $52.53 | $52.53 | $52.53 | $52.53 | $12.56 | 0 |
| 2017-02-01 | $52.53 | $52.53 | $52.53 | $52.53 | $12.56 | 0 |
| 2017-01-31 | $52.53 | $52.53 | $52.53 | $52.53 | $12.56 | 0 |
| 2017-01-30 | $52.53 | $52.53 | $52.53 | $52.53 | $12.56 | 0 |
| 2017-01-27 | $52.53 | $52.53 | $52.53 | $52.53 | $12.56 | 0 |
| 2017-01-26 | $49.95 | $52.88 | $49.95 | $52.53 | $12.56 | 1,641,570 |
| 2017-01-25 | $48.47 | $50.49 | $48.01 | $49.82 | $11.91 | 1,345,260 |
| 2017-01-24 | $49.88 | $49.96 | $48.00 | $48.41 | $11.57 | 1,009,410 |
| 2017-01-23 | $49.61 | $51.20 | $49.61 | $50.05 | $11.97 | 1,270,420 |
| 2017-01-20 | $47.90 | $50.70 | $47.50 | $49.91 | $11.93 | 1,546,430 |
| 2017-01-19 | $46.44 | $50.30 | $45.51 | $48.51 | $11.60 | 1,970,060 |
| 2017-01-18 | $50.51 | $50.53 | $48.31 | $48.60 | $11.62 | 1,193,840 |
| 2017-01-17 | $48.97 | $52.00 | $46.60 | $50.90 | $12.17 | 2,273,850 |
| 2017-01-16 | $52.50 | $53.09 | $47.88 | $49.10 | $11.74 | 1,903,280 |
| 2017-01-13 | $57.30 | $57.30 | $52.70 | $53.10 | $12.70 | 1,861,130 |
| 2017-01-12 | $57.10 | $58.21 | $56.20 | $56.30 | $13.46 | 1,224,550 |
| 2017-01-11 | $61.00 | $61.58 | $56.18 | $56.80 | $13.58 | 2,962,030 |
| 2017-01-10 | $61.35 | $62.80 | $61.04 | $61.68 | $14.75 | 1,299,760 |
| 2017-01-09 | $63.30 | $63.51 | $60.78 | $61.27 | $14.65 | 2,347,530 |
| 2017-01-06 | $67.03 | $68.16 | $64.48 | $64.55 | $15.43 | 2,097,690 |
| 2017-01-05 | $68.00 | $68.87 | $66.87 | $67.52 | $16.14 | 1,730,300 |
| 2017-01-04 | $67.50 | $70.39 | $67.40 | $68.82 | $16.45 | 2,900,920 |
| 2017-01-03 | $65.00 | $70.18 | $64.05 | $67.08 | $16.04 | 2,600,260 |
| 2017-01-02 | $63.80 | $63.80 | $63.80 | $63.80 | $15.25 | 0 |
| 2016-12-30 | $64.45 | $65.39 | $62.62 | $63.80 | $15.25 | 1,403,290 |
| 2016-12-29 | $65.02 | $66.87 | $64.38 | $64.45 | $15.41 | 1,404,550 |
| 2016-12-28 | $68.20 | $69.45 | $65.02 | $65.50 | $15.66 | 2,100,460 |
| 2016-12-27 | $68.31 | $69.28 | $67.20 | $68.84 | $16.46 | 2,120,150 |
| 2016-12-26 | $64.90 | $70.98 | $64.00 | $68.80 | $16.45 | 3,598,140 |
| 2016-12-23 | $67.88 | $68.41 | $63.88 | $65.37 | $15.63 | 3,342,160 |
| 2016-12-22 | $62.86 | $69.36 | $61.80 | $69.36 | $16.58 | 3,892,140 |
| 2016-12-21 | $61.94 | $63.09 | $61.07 | $63.05 | $15.07 | 1,698,380 |
| 2016-12-20 | $61.00 | $62.27 | $61.00 | $61.84 | $14.78 | 1,058,550 |
| 2016-12-19 | $62.67 | $62.67 | $61.00 | $61.32 | $14.66 | 1,338,150 |
| 2016-12-16 | $61.80 | $63.19 | $61.37 | $62.66 | $14.98 | 1,982,960 |
| 2016-12-15 | $60.50 | $63.48 | $60.30 | $62.01 | $14.83 | 2,301,530 |
| 2016-12-14 | $61.85 | $62.99 | $60.01 | $60.50 | $14.46 | 2,167,640 |
| 2016-12-13 | $61.59 | $63.56 | $60.00 | $62.40 | $14.92 | 2,531,870 |
| 2016-12-12 | $70.00 | $70.00 | $62.72 | $62.72 | $15.00 | 2,906,010 |
| 2016-12-09 | $73.40 | $73.47 | $69.30 | $69.69 | $16.66 | 3,064,790 |
| 2016-12-08 | $77.10 | $77.99 | $72.62 | $72.97 | $17.45 | 3,293,420 |
| 2016-12-07 | $75.25 | $77.50 | $74.75 | $77.50 | $18.53 | 2,516,740 |
| 2016-12-06 | $75.50 | $76.56 | $74.70 | $74.80 | $17.88 | 2,021,770 |
| 2016-12-05 | $76.03 | $78.60 | $74.17 | $74.95 | $17.92 | 3,131,290 |
| 2016-12-02 | $82.50 | $83.66 | $77.98 | $78.20 | $18.70 | 3,451,540 |
| 2016-12-01 | $78.80 | $84.99 | $78.80 | $82.96 | $19.83 | 4,930,960 |
| 2016-11-30 | $77.81 | $80.15 | $75.72 | $79.68 | $19.05 | 3,121,290 |
| 2016-11-29 | $79.19 | $81.10 | $77.91 | $78.94 | $18.87 | 3,471,360 |
| 2016-11-28 | $84.00 | $84.91 | $77.72 | $78.47 | $18.76 | 5,693,660 |
| 2016-11-25 | $80.02 | $88.20 | $78.55 | $85.77 | $20.51 | 7,655,590 |
| 2016-11-24 | $83.57 | $88.29 | $81.50 | $82.51 | $19.73 | 6,657,630 |
| 2016-11-23 | $83.29 | $89.26 | $82.98 | $84.25 | $20.14 | 9,855,700 |
| 2016-11-22 | $83.29 | $83.29 | $83.29 | $83.29 | $19.91 | 1,222,470 |
| 2016-11-21 | $73.80 | $79.20 | $71.50 | $75.72 | $18.10 | 7,477,050 |
| 2016-11-18 | $69.37 | $75.02 | $69.35 | $72.87 | $17.42 | 6,593,440 |
| 2016-11-17 | $67.80 | $68.99 | $67.70 | $68.20 | $16.31 | 1,789,460 |
| 2016-11-16 | $71.55 | $72.18 | $67.98 | $68.05 | $16.27 | 3,431,310 |
| 2016-11-15 | $73.51 | $73.87 | $71.15 | $71.66 | $17.13 | 2,486,350 |
| 2016-11-14 | $72.88 | $74.68 | $72.00 | $74.01 | $17.69 | 3,499,960 |
| 2016-11-11 | $73.54 | $75.67 | $71.80 | $72.98 | $17.45 | 4,931,350 |
| 2016-11-10 | $71.06 | $74.88 | $70.30 | $73.68 | $17.62 | 6,187,600 |
| 2016-11-09 | $68.70 | $71.50 | $68.08 | $70.08 | $16.75 | 4,061,150 |
| 2016-11-08 | $69.14 | $69.50 | $68.01 | $69.04 | $16.51 | 2,346,160 |
| 2016-11-07 | $68.72 | $69.79 | $68.45 | $68.91 | $16.48 | 2,415,370 |
| 2016-11-04 | $67.68 | $69.39 | $67.68 | $68.73 | $16.43 | 3,169,030 |
| 2016-11-03 | $69.80 | $70.90 | $68.33 | $68.55 | $16.39 | 4,181,060 |
| 2016-11-02 | $69.58 | $72.69 | $68.50 | $70.90 | $16.95 | 4,170,040 |
| 2016-11-01 | $68.23 | $73.30 | $68.18 | $70.27 | $16.80 | 4,174,470 |
| 2016-10-31 | $70.50 | $71.25 | $67.59 | $68.31 | $16.33 | 0 |
| 2016-10-28 | $69.40 | $73.77 | $68.00 | $70.70 | $16.90 | 6,178,550 |
| 2016-10-27 | $66.90 | $72.58 | $66.58 | $70.14 | $16.77 | 6,318,990 |
| 2016-10-26 | $66.80 | $68.00 | $64.99 | $67.48 | $16.13 | 4,568,830 |
| 2016-10-25 | $63.40 | $68.78 | $63.16 | $66.86 | $15.99 | 5,286,470 |
| 2016-10-24 | $62.55 | $63.95 | $62.05 | $63.44 | $15.17 | 2,810,520 |
| 2016-10-21 | $61.55 | $63.20 | $61.50 | $62.83 | $15.02 | 2,830,270 |
| 2016-10-20 | $63.70 | $63.97 | $61.89 | $62.00 | $14.82 | 3,856,460 |
| 2016-10-19 | $61.90 | $64.78 | $61.90 | $64.02 | $15.31 | 5,006,180 |
| 2016-10-18 | $61.40 | $62.75 | $61.40 | $62.20 | $14.87 | 3,042,990 |
| 2016-10-17 | $63.08 | $63.49 | $60.82 | $61.20 | $14.63 | 5,224,050 |
| 2016-10-14 | $63.24 | $65.87 | $63.05 | $64.37 | $15.39 | 5,316,740 |
| 2016-10-13 | $66.11 | $67.49 | $64.02 | $64.56 | $15.44 | 7,148,740 |
| 2016-10-12 | $68.58 | $69.20 | $65.01 | $65.01 | $15.54 | 11,040,350 |
| 2016-10-11 | $60.12 | $66.29 | $60.12 | $66.29 | $15.85 | 10,279,350 |
| 2016-10-10 | $61.63 | $61.63 | $56.56 | $60.26 | $14.41 | 12,039,110 |
| 2016-10-07 | $56.03 | $56.03 | $56.03 | $56.03 | $13.40 | 0 |
| 2016-10-06 | $56.03 | $56.03 | $56.03 | $56.03 | $13.40 | 0 |
| 2016-10-05 | $56.03 | $56.03 | $56.03 | $56.03 | $13.40 | 0 |
| 2016-10-04 | $56.03 | $56.03 | $56.03 | $56.03 | $13.40 | 0 |
| 2016-10-03 | $56.03 | $56.03 | $56.03 | $56.03 | $13.40 | 0 |
| 2016-09-30 | $56.03 | $56.03 | $56.03 | $56.03 | $13.40 | 91,800 |
| 2016-09-29 | $50.94 | $50.94 | $50.94 | $50.94 | $12.18 | 48,300 |
| 2016-09-28 | $46.31 | $46.31 | $46.31 | $46.31 | $11.07 | 22,300 |
| 2016-09-27 | $42.10 | $42.10 | $42.10 | $42.10 | $10.07 | 25,550 |
| 2016-09-26 | $38.27 | $38.27 | $38.27 | $38.27 | $9.15 | 8,500 |
| 2016-09-23 | $34.79 | $34.79 | $34.79 | $34.79 | $8.32 | 9,100 |
| 2016-09-22 | $31.63 | $31.63 | $31.63 | $31.63 | $7.56 | 1,900 |
| 2016-09-21 | $28.75 | $28.75 | $28.75 | $28.75 | $6.87 | 3,700 |
| 2016-09-20 | $26.14 | $26.14 | $26.14 | $26.14 | $6.25 | 3,400 |
| 2016-09-19 | $23.76 | $23.76 | $23.76 | $23.76 | $5.68 | 700 |
| 2016-09-16 | $21.60 | $21.60 | $21.60 | $21.60 | $5.16 | 0 |
| 2016-09-15 | $21.60 | $21.60 | $21.60 | $21.60 | $5.16 | 0 |
| 2016-09-14 | $21.60 | $21.60 | $21.60 | $21.60 | $5.16 | 1,500 |
| 2016-09-13 | $16.67 | $19.64 | $16.67 | $19.64 | $4.70 | 7,670 |
Gansu Longshenrongfa Pharmaceutical Industry Company Ltd (300534) News Headlines
Recent Gansu Longshenrongfa Pharmaceutical Industry Company Ltd (300534) News
Similar Companies to Gansu Longshenrongfa Pharmaceutical Industry Company Ltd (300534) 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 | -- | -- | -- |