Guangdong Wanlima Industry Company Ltd (300591) Exchange: SHE
Data as of July 17, 2025
$3.81 ($0.01) 0.26%
Guangdong Wanlima Industry Company Ltd - Daily Information
Click for more stock information on Guangdong Wanlima Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $3.81 |
| Previous Close | $3.81 |
| High | $3.87 |
| Low | $3.76 |
| Adjusted Open | $3.81 |
| Previous Adjusted Close | $3.81 |
| Adjusted High | $3.87 |
| Adjusted Low | $3.76 |
About Guangdong Wanlima Industry Company Ltd (300591)
Invest in Guangdong Wanlima Industry Company Ltd (300591)
Historical Stock Data for Guangdong Wanlima Industry Company Ltd (300591)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | $3.81 | $3.87 | $3.76 | $3.81 | $3.81 | 16,878,100 |
| 2025-01-23 | $3.79 | $3.95 | $3.77 | $3.80 | $3.80 | 20,163,200 |
| 2025-01-22 | $3.79 | $3.80 | $3.66 | $3.69 | $3.69 | 11,219,730 |
| 2025-01-21 | $4.00 | $4.01 | $3.76 | $3.79 | $3.79 | 15,853,100 |
| 2025-01-20 | $4.02 | $4.08 | $3.88 | $3.97 | $3.97 | 15,582,000 |
| 2025-01-17 | $4.11 | $4.11 | $3.92 | $3.97 | $3.97 | 14,549,420 |
| 2025-01-16 | $4.06 | $4.25 | $4.04 | $4.11 | $4.11 | 22,460,310 |
| 2025-01-15 | $4.03 | $4.06 | $3.93 | $4.01 | $4.01 | 10,300,640 |
| 2025-01-14 | $3.85 | $4.01 | $3.83 | $4.01 | $4.01 | 15,458,200 |
| 2025-01-13 | $3.69 | $3.83 | $3.60 | $3.79 | $3.79 | 11,490,600 |
| 2025-01-09 | $3.92 | $3.99 | $3.87 | $3.91 | $3.91 | 10,604,600 |
| 2025-01-08 | $3.89 | $3.98 | $3.73 | $3.94 | $3.94 | 17,102,410 |
| 2025-01-07 | $3.85 | $3.94 | $3.80 | $3.93 | $3.93 | 12,813,530 |
| 2025-01-06 | $3.76 | $3.85 | $3.56 | $3.79 | $3.79 | 14,573,830 |
| 2025-01-03 | $4.12 | $4.18 | $3.74 | $3.76 | $3.76 | 19,158,090 |
| 2025-01-02 | $4.12 | $4.31 | $4.04 | $4.08 | $4.08 | 20,889,450 |
| 2024-12-31 | $4.27 | $4.31 | $4.09 | $4.11 | $4.11 | 11,968,790 |
| 2024-12-30 | $4.38 | $4.40 | $4.19 | $4.23 | $4.23 | 14,992,240 |
| 2024-12-27 | $4.62 | $4.65 | $4.39 | $4.42 | $4.42 | 16,472,800 |
| 2024-12-26 | $4.48 | $4.68 | $4.42 | $4.53 | $4.53 | 18,768,280 |
| 2024-12-25 | $4.34 | $4.74 | $4.26 | $4.48 | $4.48 | 26,111,230 |
| 2024-12-24 | $4.36 | $4.40 | $4.21 | $4.36 | $4.36 | 14,120,850 |
| 2024-12-23 | $4.76 | $4.76 | $4.30 | $4.33 | $4.33 | 21,889,630 |
| 2024-12-20 | $4.60 | $4.84 | $4.58 | $4.77 | $4.77 | 15,655,860 |
| 2024-12-19 | $4.60 | $4.70 | $4.52 | $4.59 | $4.59 | 12,815,170 |
| 2024-12-18 | $4.67 | $4.72 | $4.48 | $4.63 | $4.63 | 17,292,460 |
| 2024-12-17 | $5.21 | $5.23 | $4.60 | $4.66 | $4.66 | 36,982,290 |
| 2024-12-16 | $5.15 | $5.40 | $5.15 | $5.24 | $5.24 | 27,530,640 |
| 2024-12-13 | $5.30 | $5.32 | $5.13 | $5.16 | $5.16 | 18,006,300 |
| 2024-12-12 | $5.31 | $5.42 | $5.17 | $5.34 | $5.34 | 21,644,870 |
| 2024-12-11 | $5.28 | $5.32 | $5.20 | $5.31 | $5.31 | 14,109,850 |
| 2024-12-10 | $5.39 | $5.42 | $5.26 | $5.27 | $5.27 | 18,168,550 |
| 2024-12-09 | $5.36 | $5.40 | $5.17 | $5.23 | $5.23 | 17,873,960 |
| 2024-12-06 | $5.33 | $5.40 | $5.19 | $5.37 | $5.37 | 19,400,450 |
| 2024-12-05 | $5.35 | $5.42 | $5.26 | $5.32 | $5.32 | 24,123,630 |
| 2024-12-04 | $5.55 | $5.74 | $5.36 | $5.40 | $5.40 | 32,949,680 |
| 2024-12-03 | $5.63 | $5.79 | $5.46 | $5.53 | $5.53 | 36,802,180 |
| 2024-12-02 | $5.42 | $5.80 | $5.30 | $5.70 | $5.70 | 52,595,090 |
| 2024-11-29 | $5.18 | $5.72 | $5.17 | $5.42 | $5.42 | 41,775,500 |
| 2024-11-28 | $5.15 | $5.29 | $5.08 | $5.12 | $5.12 | 15,162,060 |
| 2024-11-27 | $5.12 | $5.16 | $4.90 | $5.16 | $5.16 | 17,554,970 |
| 2024-11-26 | $5.22 | $5.37 | $5.11 | $5.15 | $5.15 | 23,046,890 |
| 2024-11-25 | $4.90 | $5.26 | $4.82 | $5.24 | $5.24 | 28,408,840 |
| 2024-11-22 | $5.03 | $5.15 | $4.90 | $4.90 | $4.90 | 16,404,500 |
| 2024-11-21 | $5.05 | $5.12 | $4.95 | $5.08 | $5.08 | 22,635,600 |
| 2024-11-20 | $4.80 | $5.07 | $4.74 | $5.05 | $5.05 | 23,826,980 |
| 2024-11-19 | $4.67 | $4.82 | $4.56 | $4.79 | $4.79 | 18,463,850 |
| 2024-11-18 | $4.90 | $4.96 | $4.60 | $4.65 | $4.65 | 23,367,110 |
| 2024-11-15 | $5.23 | $5.33 | $4.83 | $4.87 | $4.87 | 28,938,390 |
| 2024-11-14 | $5.51 | $5.59 | $5.20 | $5.23 | $5.23 | 19,905,560 |
| 2024-11-13 | $5.69 | $5.69 | $5.41 | $5.54 | $5.54 | 21,081,420 |
| 2024-11-12 | $5.62 | $5.87 | $5.60 | $5.66 | $5.66 | 24,369,350 |
| 2024-11-11 | $5.70 | $5.88 | $5.50 | $5.62 | $5.62 | 34,438,780 |
| 2024-11-08 | $5.70 | $5.89 | $5.65 | $5.77 | $5.77 | 25,626,010 |
| 2024-11-07 | $5.52 | $5.81 | $5.52 | $5.71 | $5.71 | 23,818,640 |
| 2024-11-06 | $5.70 | $5.89 | $5.54 | $5.61 | $5.61 | 26,762,000 |
| 2024-11-05 | $5.34 | $5.78 | $5.34 | $5.68 | $5.68 | 33,831,530 |
| 2024-11-04 | $5.22 | $5.43 | $5.05 | $5.40 | $5.40 | 24,748,550 |
| 2024-11-01 | $5.79 | $5.84 | $5.28 | $5.30 | $5.30 | 43,199,990 |
| 2024-10-31 | $6.05 | $6.20 | $5.74 | $5.81 | $5.81 | 51,208,040 |
| 2024-10-30 | $6.24 | $6.48 | $6.06 | $6.10 | $6.10 | 48,763,550 |
| 2024-10-29 | $5.97 | $6.60 | $5.92 | $6.38 | $6.38 | 70,753,490 |
| 2024-10-28 | $6.39 | $6.91 | $5.88 | $5.93 | $5.93 | 95,051,100 |
| 2024-10-25 | $5.86 | $6.44 | $5.75 | $6.37 | $6.37 | 55,979,240 |
| 2024-10-24 | $5.88 | $6.24 | $5.84 | $5.90 | $5.90 | 37,061,710 |
| 2024-10-23 | $6.10 | $6.22 | $5.81 | $5.95 | $5.95 | 43,412,130 |
| 2024-10-22 | $5.74 | $6.27 | $5.61 | $6.12 | $6.12 | 65,093,130 |
| 2024-10-21 | $5.34 | $5.97 | $5.28 | $5.74 | $5.74 | 64,206,240 |
| 2024-10-18 | $5.30 | $5.45 | $5.08 | $5.37 | $5.37 | 43,031,940 |
| 2024-10-17 | $5.02 | $5.37 | $4.95 | $5.29 | $5.29 | 49,405,750 |
| 2024-10-16 | $4.71 | $5.13 | $4.69 | $5.03 | $5.03 | 41,353,570 |
| 2024-10-15 | $4.78 | $5.26 | $4.65 | $4.93 | $4.93 | 62,893,430 |
| 2024-10-14 | $4.75 | $4.81 | $4.51 | $4.76 | $4.76 | 30,119,450 |
| 2024-10-11 | $4.76 | $4.98 | $4.61 | $4.85 | $4.85 | 41,556,450 |
| 2024-10-10 | $4.73 | $5.18 | $4.42 | $5.00 | $5.00 | 71,793,640 |
| 2024-10-09 | $4.50 | $4.75 | $4.31 | $4.42 | $4.42 | 46,445,590 |
| 2024-10-08 | $5.05 | $5.12 | $4.26 | $4.73 | $4.73 | 46,301,600 |
| 2024-09-30 | $3.75 | $4.33 | $3.73 | $4.28 | $4.28 | 39,567,970 |
| 2024-09-27 | $3.43 | $3.68 | $3.39 | $3.64 | $3.64 | 18,919,120 |
| 2024-09-26 | $3.28 | $3.39 | $3.28 | $3.38 | $3.38 | 10,158,910 |
| 2024-09-25 | $3.28 | $3.38 | $3.26 | $3.30 | $3.30 | 13,569,240 |
| 2024-09-24 | $3.18 | $3.29 | $3.15 | $3.27 | $3.27 | 12,294,820 |
| 2024-09-23 | $3.09 | $3.18 | $3.09 | $3.16 | $3.16 | 7,839,600 |
| 2024-09-20 | $3.12 | $3.12 | $3.05 | $3.11 | $3.11 | 7,111,430 |
| 2024-09-19 | $3.03 | $3.11 | $2.98 | $3.11 | $3.11 | 10,734,340 |
| 2024-09-18 | $3.06 | $3.06 | $2.95 | $2.99 | $2.99 | 8,481,730 |
| 2024-09-13 | $3.06 | $3.10 | $3.03 | $3.06 | $3.06 | 8,226,800 |
| 2024-09-12 | $3.06 | $3.10 | $3.04 | $3.06 | $3.06 | 6,852,300 |
| 2024-09-11 | $3.09 | $3.10 | $3.02 | $3.06 | $3.06 | 9,681,230 |
| 2024-09-10 | $3.08 | $3.15 | $3.04 | $3.11 | $3.11 | 13,063,530 |
| 2024-09-09 | $2.96 | $3.09 | $2.92 | $3.07 | $3.07 | 15,958,620 |
| 2024-09-06 | $3.05 | $3.12 | $2.98 | $2.99 | $2.99 | 16,891,720 |
| 2024-09-05 | $2.92 | $3.22 | $2.92 | $3.07 | $3.07 | 26,255,050 |
| 2024-09-04 | $2.97 | $3.01 | $2.92 | $2.92 | $2.92 | 7,540,400 |
| 2024-09-03 | $3.01 | $3.04 | $2.98 | $3.00 | $3.00 | 7,228,600 |
| 2024-09-02 | $3.03 | $3.10 | $3.00 | $3.01 | $3.01 | 10,493,080 |
| 2024-08-30 | $3.01 | $3.07 | $2.96 | $3.03 | $3.03 | 13,584,930 |
| 2024-08-29 | $2.84 | $3.04 | $2.83 | $3.01 | $3.01 | 18,152,600 |
| 2024-08-28 | $2.84 | $2.96 | $2.78 | $2.90 | $2.90 | 13,195,700 |
| 2024-08-27 | $2.86 | $2.93 | $2.79 | $2.81 | $2.81 | 10,755,500 |
| 2024-08-26 | $2.85 | $2.94 | $2.78 | $2.88 | $2.88 | 14,572,400 |
| 2024-08-23 | $3.02 | $3.02 | $2.81 | $2.84 | $2.84 | 21,855,610 |
| 2024-08-22 | $2.96 | $3.23 | $2.86 | $3.05 | $3.05 | 33,101,290 |
| 2024-08-21 | $3.02 | $3.09 | $2.90 | $2.96 | $2.96 | 20,657,370 |
| 2024-08-20 | $3.20 | $3.22 | $3.00 | $3.07 | $3.07 | 29,027,270 |
| 2024-08-19 | $2.98 | $3.39 | $2.94 | $3.23 | $3.23 | 33,473,610 |
| 2024-08-16 | $3.07 | $3.10 | $3.00 | $3.00 | $3.00 | 9,482,200 |
| 2024-08-15 | $2.98 | $3.09 | $2.95 | $3.06 | $3.06 | 13,688,800 |
| 2024-08-14 | $3.01 | $3.02 | $2.97 | $2.99 | $2.99 | 9,271,400 |
| 2024-08-13 | $3.00 | $3.03 | $2.95 | $3.00 | $3.00 | 7,974,500 |
| 2024-08-12 | $3.01 | $3.04 | $2.96 | $3.00 | $3.00 | 4,848,200 |
| 2024-08-09 | $3.11 | $3.13 | $3.01 | $3.02 | $3.02 | 3,861,300 |
| 2024-08-08 | $3.05 | $3.10 | $3.00 | $3.09 | $3.09 | 6,765,300 |
| 2024-08-07 | $3.09 | $3.14 | $3.05 | $3.08 | $3.08 | 7,020,400 |
| 2024-08-06 | $2.98 | $3.08 | $2.94 | $3.07 | $3.07 | 10,167,500 |
| 2024-08-05 | $2.98 | $3.06 | $2.93 | $2.93 | $2.93 | 6,775,820 |
| 2024-08-02 | $3.04 | $3.06 | $2.97 | $3.00 | $3.00 | 5,967,120 |
| 2024-08-01 | $3.01 | $3.09 | $3.01 | $3.05 | $3.05 | 4,489,100 |
| 2024-07-31 | $2.93 | $3.05 | $2.93 | $3.03 | $3.03 | 6,173,750 |
| 2024-07-30 | $2.86 | $2.95 | $2.84 | $2.93 | $2.93 | 4,993,000 |
| 2024-07-29 | $2.85 | $2.89 | $2.78 | $2.87 | $2.87 | 4,678,950 |
| 2024-07-26 | $2.80 | $2.86 | $2.80 | $2.85 | $2.85 | 3,868,140 |
| 2024-07-25 | $2.78 | $2.83 | $2.72 | $2.79 | $2.79 | 3,241,170 |
| 2024-07-24 | $2.82 | $2.85 | $2.73 | $2.76 | $2.76 | 4,666,980 |
| 2024-07-23 | $2.88 | $2.93 | $2.82 | $2.82 | $2.82 | 5,712,100 |
| 2024-07-22 | $2.80 | $2.87 | $2.76 | $2.87 | $2.87 | 5,017,740 |
| 2024-07-19 | $2.76 | $2.83 | $2.73 | $2.80 | $2.80 | 5,921,060 |
| 2024-07-18 | $2.82 | $2.82 | $2.67 | $2.79 | $2.79 | 9,111,060 |
| 2024-07-17 | $2.88 | $2.94 | $2.84 | $2.84 | $2.84 | 5,060,800 |
| 2024-07-16 | $2.93 | $2.95 | $2.86 | $2.88 | $2.88 | 6,203,150 |
| 2024-07-15 | $3.10 | $3.10 | $2.89 | $2.94 | $2.94 | 8,175,200 |
| 2024-07-12 | $3.07 | $3.15 | $2.99 | $3.01 | $3.01 | 6,232,800 |
| 2024-07-11 | $3.03 | $3.09 | $3.00 | $3.07 | $3.07 | 8,250,320 |
| 2024-07-10 | $3.08 | $3.08 | $2.94 | $2.98 | $2.98 | 6,163,100 |
| 2024-07-09 | $3.06 | $3.09 | $2.94 | $3.08 | $3.08 | 6,379,520 |
| 2024-07-08 | $3.20 | $3.20 | $3.03 | $3.06 | $3.06 | 5,938,350 |
| 2024-07-05 | $3.06 | $3.19 | $3.02 | $3.16 | $3.16 | 5,292,750 |
| 2024-07-04 | $3.16 | $3.21 | $3.08 | $3.08 | $3.08 | 7,299,780 |
| 2024-07-03 | $3.20 | $3.35 | $3.18 | $3.23 | $3.23 | 9,302,360 |
| 2024-07-02 | $3.11 | $3.26 | $3.10 | $3.21 | $3.21 | 5,782,700 |
| 2024-07-01 | $3.13 | $3.14 | $3.04 | $3.11 | $3.11 | 4,758,200 |
| 2024-06-28 | $3.14 | $3.19 | $3.09 | $3.12 | $3.12 | 3,708,200 |
| 2024-06-27 | $3.20 | $3.28 | $3.13 | $3.14 | $3.14 | 4,701,340 |
| 2024-06-26 | $3.06 | $3.22 | $3.04 | $3.20 | $3.20 | 4,967,650 |
| 2024-06-25 | $3.06 | $3.15 | $3.04 | $3.09 | $3.09 | 4,242,310 |
| 2024-06-24 | $3.15 | $3.27 | $3.05 | $3.05 | $3.05 | 5,535,900 |
| 2024-06-21 | $3.21 | $3.23 | $3.12 | $3.19 | $3.19 | 3,154,300 |
| 2024-06-20 | $3.31 | $3.31 | $3.17 | $3.20 | $3.20 | 5,553,340 |
| 2024-06-19 | $3.35 | $3.38 | $3.27 | $3.31 | $3.31 | 3,768,500 |
| 2024-06-18 | $3.21 | $3.36 | $3.21 | $3.31 | $3.31 | 4,851,750 |
| 2024-06-17 | $3.30 | $3.37 | $3.22 | $3.24 | $3.24 | 4,516,300 |
| 2024-06-14 | $3.35 | $3.35 | $3.25 | $3.31 | $3.31 | 4,807,990 |
| 2024-06-13 | $3.36 | $3.41 | $3.28 | $3.36 | $3.36 | 6,362,460 |
| 2024-06-12 | $3.25 | $3.40 | $3.22 | $3.34 | $3.34 | 6,678,050 |
| 2024-06-11 | $3.26 | $3.29 | $3.11 | $3.25 | $3.25 | 6,361,600 |
| 2024-06-07 | $3.12 | $3.28 | $3.09 | $3.24 | $3.24 | 10,060,590 |
| 2024-06-06 | $3.29 | $3.40 | $3.01 | $3.05 | $3.05 | 15,525,650 |
| 2024-06-05 | $3.38 | $3.38 | $3.25 | $3.29 | $3.29 | 7,586,520 |
| 2024-06-04 | $3.52 | $3.55 | $3.31 | $3.39 | $3.39 | 8,559,200 |
| 2024-06-03 | $3.64 | $3.66 | $3.46 | $3.52 | $3.52 | 8,044,700 |
| 2024-05-31 | $3.64 | $3.67 | $3.59 | $3.65 | $3.65 | 4,746,740 |
| 2024-05-30 | $3.69 | $3.70 | $3.58 | $3.62 | $3.62 | 4,790,600 |
| 2024-05-29 | $3.69 | $3.74 | $3.62 | $3.66 | $3.66 | 5,132,540 |
| 2024-05-28 | $3.76 | $3.77 | $3.67 | $3.67 | $3.67 | 4,176,100 |
| 2024-05-27 | $3.81 | $3.84 | $3.68 | $3.75 | $3.75 | 5,305,000 |
| 2024-05-24 | $3.83 | $3.84 | $3.70 | $3.74 | $3.74 | 4,692,230 |
| 2024-05-23 | $3.96 | $3.98 | $3.79 | $3.81 | $3.81 | 8,212,000 |
| 2024-05-22 | $3.92 | $4.01 | $3.92 | $3.94 | $3.94 | 5,184,020 |
| 2024-05-21 | $3.95 | $3.98 | $3.89 | $3.92 | $3.92 | 5,548,000 |
| 2024-05-20 | $4.03 | $4.05 | $3.96 | $3.98 | $3.98 | 6,494,670 |
| 2024-05-17 | $4.01 | $4.06 | $3.96 | $4.01 | $4.01 | 6,429,350 |
| 2024-05-16 | $4.03 | $4.03 | $3.97 | $4.01 | $4.01 | 5,994,660 |
| 2024-05-15 | $3.99 | $4.06 | $3.93 | $3.96 | $3.96 | 6,321,000 |
| 2024-05-14 | $3.86 | $4.02 | $3.85 | $4.00 | $4.00 | 8,485,700 |
| 2024-05-13 | $3.90 | $3.93 | $3.76 | $3.82 | $3.82 | 7,670,880 |
| 2024-05-10 | $4.03 | $4.08 | $3.94 | $3.97 | $3.97 | 6,076,130 |
| 2024-05-09 | $4.05 | $4.08 | $4.00 | $4.03 | $4.03 | 5,035,700 |
| 2024-05-08 | $4.09 | $4.09 | $3.98 | $3.99 | $3.99 | 6,360,620 |
| 2024-05-07 | $4.05 | $4.10 | $4.01 | $4.10 | $4.10 | 7,039,520 |
| 2024-05-06 | $3.98 | $4.15 | $3.98 | $4.03 | $4.03 | 12,554,600 |
| 2024-04-30 | $3.97 | $4.03 | $3.84 | $3.95 | $3.95 | 9,287,250 |
| 2024-04-29 | $3.74 | $3.99 | $3.70 | $3.97 | $3.97 | 13,694,930 |
| 2024-04-26 | $3.68 | $3.78 | $3.65 | $3.74 | $3.74 | 8,607,400 |
| 2024-04-25 | $3.71 | $3.74 | $3.65 | $3.70 | $3.70 | 7,276,450 |
| 2024-04-24 | $3.74 | $3.80 | $3.67 | $3.70 | $3.70 | 9,195,350 |
| 2024-04-23 | $3.52 | $3.75 | $3.52 | $3.70 | $3.70 | 12,095,880 |
| 2024-04-22 | $3.68 | $3.75 | $3.50 | $3.54 | $3.54 | 14,949,980 |
| 2024-04-19 | $3.67 | $4.24 | $3.50 | $3.79 | $3.79 | 21,038,500 |
| 2024-04-18 | $3.71 | $3.72 | $3.49 | $3.62 | $3.62 | 8,351,010 |
| 2024-04-17 | $3.36 | $3.71 | $3.36 | $3.70 | $3.70 | 15,266,370 |
| 2024-04-16 | $3.84 | $3.84 | $3.27 | $3.29 | $3.29 | 17,197,970 |
| 2024-04-15 | $4.31 | $4.35 | $3.78 | $3.84 | $3.84 | 22,890,580 |
| 2024-04-12 | $4.33 | $4.56 | $4.20 | $4.40 | $4.40 | 14,730,090 |
| 2024-04-11 | $4.38 | $4.44 | $4.28 | $4.30 | $4.30 | 6,929,500 |
| 2024-04-10 | $4.49 | $4.52 | $4.30 | $4.40 | $4.40 | 7,656,080 |
| 2024-04-09 | $4.37 | $4.49 | $4.35 | $4.49 | $4.49 | 6,664,030 |
| 2024-04-08 | $4.59 | $4.62 | $4.35 | $4.35 | $4.35 | 12,211,380 |
| 2024-04-03 | $4.66 | $4.68 | $4.54 | $4.59 | $4.59 | 7,061,180 |
| 2024-04-02 | $4.68 | $4.70 | $4.56 | $4.66 | $4.66 | 7,755,660 |
| 2024-04-01 | $4.48 | $4.70 | $4.45 | $4.68 | $4.68 | 15,300,930 |
| 2024-03-29 | $4.47 | $4.49 | $4.38 | $4.47 | $4.47 | 5,190,400 |
| 2024-03-28 | $4.33 | $4.49 | $4.24 | $4.43 | $4.43 | 10,353,500 |
| 2024-03-27 | $4.46 | $4.51 | $4.30 | $4.31 | $4.31 | 10,569,200 |
| 2024-03-26 | $4.50 | $4.59 | $4.32 | $4.47 | $4.47 | 15,447,500 |
| 2024-03-25 | $4.77 | $4.82 | $4.54 | $4.54 | $4.54 | 8,111,580 |
| 2024-03-22 | $4.69 | $4.73 | $4.59 | $4.70 | $4.70 | 9,145,420 |
| 2024-03-21 | $4.69 | $4.75 | $4.63 | $4.70 | $4.70 | 8,000,400 |
| 2024-03-20 | $4.65 | $4.74 | $4.64 | $4.70 | $4.70 | 6,810,850 |
| 2024-03-19 | $4.75 | $4.75 | $4.61 | $4.68 | $4.68 | 9,748,100 |
| 2024-03-18 | $4.64 | $4.81 | $4.58 | $4.69 | $4.69 | 17,428,530 |
| 2024-03-15 | $4.33 | $4.62 | $4.28 | $4.60 | $4.60 | 17,488,300 |
| 2024-03-14 | $4.38 | $4.40 | $4.24 | $4.32 | $4.32 | 8,537,400 |
| 2024-03-13 | $4.40 | $4.43 | $4.34 | $4.38 | $4.38 | 6,437,210 |
| 2024-03-12 | $4.31 | $4.41 | $4.30 | $4.41 | $4.41 | 8,469,350 |
| 2024-03-11 | $4.15 | $4.32 | $4.13 | $4.30 | $4.30 | 11,767,600 |
| 2024-03-08 | $4.10 | $4.19 | $4.10 | $4.15 | $4.15 | 5,480,890 |
| 2024-03-07 | $4.13 | $4.27 | $4.09 | $4.13 | $4.13 | 8,569,830 |
| 2024-03-06 | $4.00 | $4.17 | $3.95 | $4.13 | $4.13 | 11,116,210 |
| 2024-03-05 | $4.30 | $4.30 | $4.01 | $4.04 | $4.04 | 12,770,290 |
| 2024-03-04 | $4.30 | $4.40 | $4.16 | $4.27 | $4.27 | 9,702,780 |
| 2024-03-01 | $4.28 | $4.38 | $4.19 | $4.30 | $4.30 | 8,745,070 |
| 2024-02-29 | $4.05 | $4.34 | $4.00 | $4.27 | $4.27 | 13,186,930 |
| 2024-02-28 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2024-02-27 | $4.40 | $4.56 | $4.33 | $4.56 | $4.56 | 16,263,520 |
| 2024-02-26 | $4.33 | $4.79 | $4.30 | $4.50 | $4.50 | 25,403,460 |
| 2024-02-23 | $4.15 | $4.34 | $4.11 | $4.32 | $4.32 | 11,857,860 |
| 2024-02-22 | $4.04 | $4.19 | $3.97 | $4.16 | $4.16 | 13,373,460 |
| 2024-02-21 | $3.75 | $4.12 | $3.72 | $3.97 | $3.97 | 16,306,100 |
| 2024-02-20 | $3.85 | $3.85 | $3.66 | $3.81 | $3.81 | 10,273,700 |
| 2024-02-19 | $3.49 | $3.80 | $3.49 | $3.80 | $3.80 | 25,950,660 |
| 2024-02-08 | $3.39 | $3.61 | $3.00 | $3.49 | $3.49 | 26,680,770 |
| 2024-02-07 | $3.73 | $3.84 | $3.28 | $3.34 | $3.34 | 24,840,590 |
| 2024-02-06 | $3.89 | $4.18 | $3.44 | $3.92 | $3.92 | 22,370,350 |
| 2024-02-05 | $4.36 | $4.36 | $3.55 | $4.17 | $4.17 | 25,028,480 |
| 2024-02-02 | $4.59 | $4.70 | $4.17 | $4.44 | $4.44 | 14,116,210 |
| 2024-02-01 | $4.62 | $4.75 | $4.53 | $4.57 | $4.57 | 16,268,600 |
| 2024-01-31 | $4.92 | $4.99 | $4.65 | $4.69 | $4.69 | 20,065,850 |
| 2024-01-30 | $5.13 | $5.24 | $4.98 | $5.08 | $5.08 | 7,326,600 |
| 2024-01-29 | $5.45 | $5.45 | $5.18 | $5.20 | $5.20 | 7,169,300 |
| 2024-01-26 | $5.44 | $5.53 | $5.38 | $5.42 | $5.42 | 7,198,400 |
| 2024-01-25 | $5.27 | $5.46 | $5.19 | $5.45 | $5.45 | 10,113,100 |
| 2024-01-24 | $5.17 | $5.27 | $4.99 | $5.23 | $5.23 | 9,768,610 |
| 2024-01-23 | $5.20 | $5.20 | $5.02 | $5.13 | $5.13 | 10,708,450 |
| 2024-01-22 | $5.67 | $5.67 | $5.16 | $5.20 | $5.20 | 9,487,650 |
| 2024-01-19 | $5.65 | $5.79 | $5.57 | $5.62 | $5.62 | 8,503,900 |
| 2024-01-18 | $5.70 | $5.70 | $5.42 | $5.61 | $5.61 | 8,577,300 |
| 2024-01-17 | $5.79 | $5.83 | $5.66 | $5.68 | $5.68 | 4,797,100 |
| 2024-01-16 | $5.90 | $5.90 | $5.70 | $5.80 | $5.80 | 6,752,300 |
| 2024-01-15 | $5.93 | $5.94 | $5.81 | $5.91 | $5.91 | 4,482,670 |
| 2024-01-12 | $6.00 | $6.02 | $5.88 | $5.93 | $5.93 | 5,871,100 |
| 2024-01-11 | $5.87 | $6.01 | $5.85 | $6.00 | $6.00 | 8,020,030 |
| 2024-01-10 | $5.91 | $5.96 | $5.83 | $5.91 | $5.91 | 6,637,090 |
| 2024-01-09 | $5.89 | $5.98 | $5.83 | $5.89 | $5.89 | 5,848,290 |
| 2024-01-08 | $5.90 | $6.00 | $5.85 | $5.90 | $5.90 | 6,899,600 |
| 2024-01-05 | $6.08 | $6.14 | $5.90 | $5.94 | $5.94 | 8,035,790 |
| 2024-01-04 | $6.03 | $6.10 | $6.02 | $6.08 | $6.08 | 6,036,100 |
| 2024-01-03 | $6.08 | $6.14 | $5.99 | $6.04 | $6.04 | 6,994,510 |
| 2024-01-02 | $6.06 | $6.16 | $6.04 | $6.13 | $6.13 | 8,197,430 |
| 2024-01-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-12-29 | $6.01 | $6.11 | $5.97 | $6.05 | $6.05 | 6,329,310 |
| 2023-12-28 | $6.02 | $6.06 | $5.89 | $6.01 | $6.01 | 7,790,730 |
| 2023-12-27 | $5.97 | $6.16 | $5.92 | $6.02 | $6.02 | 6,057,550 |
| 2023-12-26 | $6.08 | $6.11 | $5.94 | $5.97 | $5.97 | 8,136,510 |
| 2023-12-25 | $6.14 | $6.18 | $5.98 | $6.10 | $6.10 | 7,991,800 |
| 2023-12-22 | $6.36 | $6.43 | $6.13 | $6.14 | $6.14 | 8,991,900 |
| 2023-12-21 | $6.13 | $6.36 | $6.04 | $6.35 | $6.35 | 8,292,310 |
| 2023-12-20 | $6.28 | $6.29 | $6.15 | $6.19 | $6.19 | 7,126,580 |
| 2023-12-19 | $6.27 | $6.30 | $6.20 | $6.26 | $6.26 | 5,364,900 |
| 2023-12-18 | $6.39 | $6.39 | $6.24 | $6.27 | $6.27 | 6,418,840 |
| 2023-12-15 | $6.39 | $6.46 | $6.30 | $6.40 | $6.40 | 9,141,030 |
| 2023-12-14 | $6.21 | $6.42 | $6.21 | $6.35 | $6.35 | 13,495,900 |
| 2023-12-13 | $6.38 | $6.47 | $6.19 | $6.21 | $6.21 | 22,634,750 |
| 2023-12-12 | $6.58 | $6.60 | $6.36 | $6.41 | $6.41 | 11,956,300 |
| 2023-12-11 | $6.45 | $6.62 | $6.43 | $6.59 | $6.59 | 13,319,700 |
| 2023-12-08 | $6.54 | $6.64 | $6.46 | $6.50 | $6.50 | 12,394,030 |
| 2023-12-07 | $6.41 | $6.59 | $6.34 | $6.53 | $6.53 | 10,392,930 |
| 2023-12-06 | $6.56 | $6.66 | $6.36 | $6.43 | $6.43 | 15,910,070 |
| 2023-12-05 | $6.88 | $6.88 | $6.59 | $6.61 | $6.61 | 14,021,000 |
| 2023-12-04 | $6.85 | $6.90 | $6.70 | $6.86 | $6.86 | 14,436,450 |
| 2023-12-01 | $6.96 | $7.02 | $6.82 | $6.85 | $6.85 | 12,545,180 |
| 2023-11-30 | $6.96 | $7.01 | $6.89 | $6.96 | $6.96 | 6,152,070 |
| 2023-11-29 | $7.00 | $7.08 | $6.94 | $6.98 | $6.98 | 10,350,630 |
| 2023-11-28 | $7.07 | $7.13 | $6.97 | $7.03 | $7.03 | 10,948,500 |
| 2023-11-27 | $6.87 | $7.12 | $6.87 | $7.10 | $7.10 | 12,118,680 |
| 2023-11-24 | $7.06 | $7.07 | $6.83 | $6.91 | $6.91 | 15,814,990 |
| 2023-11-23 | $7.27 | $7.32 | $7.02 | $7.06 | $7.06 | 14,478,800 |
| 2023-11-22 | $7.38 | $7.41 | $7.21 | $7.24 | $7.24 | 10,849,230 |
| 2023-11-21 | $7.37 | $7.56 | $7.37 | $7.40 | $7.40 | 9,265,030 |
| 2023-11-20 | $7.40 | $7.48 | $7.37 | $7.39 | $7.39 | 8,178,930 |
| 2023-11-17 | $7.37 | $7.46 | $7.31 | $7.46 | $7.46 | 9,862,090 |
| 2023-11-16 | $7.42 | $7.59 | $7.35 | $7.35 | $7.35 | 13,638,870 |
| 2023-11-15 | $7.44 | $7.49 | $7.32 | $7.45 | $7.45 | 12,179,130 |
| 2023-11-14 | $7.46 | $7.55 | $7.38 | $7.41 | $7.41 | 14,029,820 |
| 2023-11-13 | $7.26 | $7.56 | $7.26 | $7.50 | $7.50 | 21,444,120 |
| 2023-11-10 | $6.98 | $7.36 | $6.98 | $7.26 | $7.26 | 21,961,730 |
| 2023-11-09 | $7.23 | $7.23 | $7.01 | $7.04 | $7.04 | 12,581,600 |
| 2023-11-08 | $7.27 | $7.27 | $7.13 | $7.20 | $7.20 | 12,682,830 |
| 2023-11-07 | $7.13 | $7.29 | $7.08 | $7.27 | $7.27 | 15,682,530 |
| 2023-11-06 | $6.95 | $7.16 | $6.95 | $7.15 | $7.15 | 19,172,510 |
| 2023-11-03 | $6.98 | $7.14 | $6.92 | $6.97 | $6.97 | 12,835,970 |
| 2023-11-02 | $6.84 | $6.98 | $6.82 | $6.95 | $6.95 | 11,486,440 |
| 2023-11-01 | $6.96 | $7.03 | $6.85 | $6.88 | $6.88 | 15,834,860 |
| 2023-10-31 | $6.92 | $7.14 | $6.90 | $7.03 | $7.03 | 19,537,660 |
| 2023-10-30 | $7.09 | $7.25 | $6.91 | $6.98 | $6.98 | 23,127,750 |
| 2023-10-27 | $6.90 | $7.05 | $6.82 | $7.05 | $7.05 | 18,375,330 |
| 2023-10-26 | $6.94 | $7.01 | $6.86 | $6.90 | $6.90 | 16,964,520 |
| 2023-10-25 | $6.82 | $7.05 | $6.70 | $7.00 | $7.00 | 26,072,620 |
| 2023-10-24 | $6.75 | $6.87 | $6.61 | $6.79 | $6.79 | 22,704,150 |
| 2023-10-23 | $6.78 | $6.90 | $6.67 | $6.71 | $6.71 | 21,967,300 |
| 2023-10-20 | $6.93 | $7.13 | $6.81 | $6.90 | $6.90 | 31,860,570 |
| 2023-10-19 | $6.66 | $7.59 | $6.57 | $7.09 | $7.09 | 48,279,120 |
| 2023-10-18 | $6.86 | $7.00 | $6.72 | $6.79 | $6.79 | 28,317,710 |
| 2023-10-17 | $6.73 | $7.33 | $6.66 | $7.00 | $7.00 | 47,839,580 |
| 2023-10-16 | $6.58 | $6.89 | $6.48 | $6.80 | $6.80 | 31,836,200 |
| 2023-10-13 | $6.62 | $6.66 | $6.46 | $6.50 | $6.50 | 10,536,650 |
| 2023-10-12 | $6.60 | $6.68 | $6.56 | $6.63 | $6.63 | 8,018,930 |
| 2023-10-11 | $6.54 | $6.64 | $6.48 | $6.55 | $6.55 | 8,938,170 |
| 2023-10-10 | $6.60 | $6.71 | $6.54 | $6.55 | $6.55 | 12,771,120 |
| 2023-10-09 | $6.43 | $6.63 | $6.43 | $6.55 | $6.55 | 14,587,000 |
| 2023-09-28 | $6.33 | $6.51 | $6.27 | $6.43 | $6.43 | 7,535,320 |
| 2023-09-27 | $6.22 | $6.36 | $6.15 | $6.25 | $6.25 | 4,457,910 |
| 2023-09-26 | $6.26 | $6.38 | $6.19 | $6.22 | $6.22 | 6,742,230 |
| 2023-09-25 | $6.36 | $6.37 | $6.21 | $6.25 | $6.25 | 5,074,760 |
| 2023-09-22 | $6.12 | $6.35 | $6.12 | $6.33 | $6.33 | 6,142,700 |
| 2023-09-21 | $6.24 | $6.25 | $6.14 | $6.16 | $6.16 | 3,689,100 |
| 2023-09-20 | $6.34 | $6.35 | $6.23 | $6.23 | $6.23 | 3,831,600 |
| 2023-09-19 | $6.44 | $6.47 | $6.31 | $6.32 | $6.32 | 5,699,100 |
| 2023-09-18 | $6.29 | $6.44 | $6.21 | $6.44 | $6.44 | 7,688,690 |
| 2023-09-15 | $6.16 | $6.38 | $6.10 | $6.29 | $6.29 | 8,359,890 |
| 2023-09-14 | $6.21 | $6.24 | $6.11 | $6.13 | $6.13 | 8,137,460 |
| 2023-09-13 | $6.32 | $6.32 | $6.19 | $6.21 | $6.21 | 6,477,400 |
| 2023-09-12 | $6.37 | $6.38 | $6.25 | $6.30 | $6.30 | 7,253,510 |
| 2023-09-11 | $6.40 | $6.45 | $6.32 | $6.36 | $6.36 | 6,925,320 |
| 2023-09-08 | $6.43 | $6.45 | $6.35 | $6.37 | $6.37 | 6,164,150 |
| 2023-09-07 | $6.50 | $6.51 | $6.38 | $6.40 | $6.40 | 6,833,220 |
| 2023-09-06 | $6.56 | $6.58 | $6.42 | $6.45 | $6.45 | 9,759,910 |
| 2023-09-05 | $6.58 | $6.63 | $6.40 | $6.54 | $6.54 | 12,203,640 |
| 2023-09-04 | $6.41 | $6.60 | $6.32 | $6.58 | $6.58 | 13,313,730 |
| 2023-09-01 | $6.28 | $6.42 | $6.24 | $6.37 | $6.37 | 9,110,140 |
| 2023-08-31 | $6.15 | $6.32 | $6.15 | $6.27 | $6.27 | 5,961,610 |
| 2023-08-30 | $6.07 | $6.34 | $6.07 | $6.28 | $6.28 | 18,156,990 |
| 2023-08-29 | $5.78 | $6.06 | $5.78 | $6.05 | $6.05 | 6,640,480 |
| 2023-08-28 | $5.94 | $5.96 | $5.72 | $5.79 | $5.79 | 7,170,450 |
| 2023-08-25 | $5.77 | $5.82 | $5.64 | $5.69 | $5.69 | 4,542,540 |
| 2023-08-24 | $5.82 | $5.82 | $5.59 | $5.73 | $5.73 | 9,010,330 |
| 2023-08-23 | $6.00 | $6.00 | $5.76 | $5.79 | $5.79 | 8,565,400 |
| 2023-08-22 | $6.01 | $6.13 | $5.95 | $6.04 | $6.04 | 4,370,300 |
| 2023-08-21 | $6.00 | $6.15 | $5.98 | $6.04 | $6.04 | 3,882,640 |
| 2023-08-18 | $6.10 | $6.21 | $6.01 | $6.02 | $6.02 | 4,766,850 |
| 2023-08-17 | $6.07 | $6.17 | $6.04 | $6.12 | $6.12 | 4,374,570 |
| 2023-08-16 | $6.26 | $6.30 | $6.06 | $6.07 | $6.07 | 5,470,020 |
| 2023-08-15 | $6.32 | $6.32 | $6.22 | $6.22 | $6.22 | 4,135,650 |
| 2023-08-14 | $6.25 | $6.34 | $6.20 | $6.28 | $6.28 | 6,032,700 |
| 2023-08-11 | $6.42 | $6.42 | $6.25 | $6.25 | $6.25 | 5,964,000 |
| 2023-08-10 | $6.23 | $6.40 | $6.23 | $6.38 | $6.38 | 4,575,400 |
| 2023-08-09 | $6.26 | $6.31 | $6.23 | $6.28 | $6.28 | 4,105,530 |
| 2023-08-08 | $6.28 | $6.38 | $6.26 | $6.28 | $6.28 | 4,869,330 |
| 2023-08-07 | $6.31 | $6.42 | $6.26 | $6.30 | $6.30 | 7,095,930 |
| 2023-08-04 | $6.43 | $6.44 | $6.20 | $6.30 | $6.30 | 11,948,500 |
| 2023-08-03 | $6.53 | $6.53 | $6.37 | $6.42 | $6.42 | 6,767,700 |
| 2023-08-02 | $6.54 | $6.57 | $6.43 | $6.52 | $6.52 | 7,680,130 |
| 2023-08-01 | $6.53 | $6.75 | $6.44 | $6.55 | $6.55 | 16,708,360 |
| 2023-07-31 | $6.42 | $6.55 | $6.27 | $6.50 | $6.50 | 17,723,880 |
| 2023-07-28 | $6.40 | $6.58 | $6.35 | $6.44 | $6.44 | 18,946,260 |
| 2023-07-27 | $6.30 | $6.55 | $6.25 | $6.42 | $6.42 | 19,863,620 |
| 2023-07-26 | $6.21 | $6.34 | $6.15 | $6.32 | $6.32 | 8,310,960 |
| 2023-07-25 | $6.27 | $6.30 | $6.16 | $6.23 | $6.23 | 7,223,330 |
| 2023-07-24 | $6.30 | $6.35 | $6.19 | $6.23 | $6.23 | 7,934,530 |
| 2023-07-21 | $6.12 | $6.45 | $6.12 | $6.34 | $6.34 | 16,441,140 |
| 2023-07-20 | $6.08 | $6.24 | $5.94 | $6.16 | $6.16 | 11,214,110 |
| 2023-07-19 | $6.10 | $6.19 | $6.04 | $6.07 | $6.07 | 9,015,320 |
| 2023-07-18 | $6.18 | $6.20 | $6.05 | $6.14 | $6.14 | 9,637,770 |
| 2023-07-17 | $6.20 | $6.21 | $6.01 | $6.11 | $6.11 | 24,395,950 |
| 2023-07-14 | $6.57 | $6.60 | $6.07 | $6.37 | $6.37 | 47,963,600 |
| 2023-07-13 | $6.66 | $6.78 | $6.10 | $6.47 | $6.47 | 46,608,810 |
| 2023-07-12 | $7.31 | $7.50 | $6.71 | $6.92 | $6.92 | 69,242,460 |
| 2023-07-11 | $6.49 | $7.59 | $6.38 | $7.05 | $7.05 | 51,815,020 |
| 2023-07-10 | $6.51 | $6.63 | $6.40 | $6.50 | $6.50 | 6,678,400 |
| 2023-07-07 | $6.52 | $6.58 | $6.43 | $6.54 | $6.54 | 5,342,700 |
| 2023-07-06 | $6.64 | $6.74 | $6.48 | $6.53 | $6.53 | 7,859,210 |
| 2023-07-05 | $6.51 | $6.71 | $6.35 | $6.58 | $6.58 | 9,184,800 |
| 2023-07-04 | $6.38 | $6.56 | $6.38 | $6.50 | $6.50 | 9,410,460 |
| 2023-07-03 | $6.67 | $6.74 | $6.34 | $6.38 | $6.38 | 19,035,670 |
| 2023-06-30 | $6.45 | $6.86 | $6.40 | $6.71 | $6.71 | 25,632,100 |
| 2023-06-29 | $6.15 | $6.49 | $6.15 | $6.43 | $6.43 | 9,972,400 |
| 2023-06-28 | $6.22 | $6.23 | $6.08 | $6.19 | $6.19 | 6,759,870 |
| 2023-06-27 | $5.87 | $6.24 | $5.82 | $6.20 | $6.20 | 11,370,470 |
| 2023-06-26 | $6.00 | $6.08 | $5.80 | $5.83 | $5.83 | 8,125,280 |
| 2023-06-21 | $6.02 | $6.18 | $5.97 | $6.02 | $6.02 | 8,627,540 |
| 2023-06-20 | $6.27 | $6.27 | $6.01 | $6.08 | $6.08 | 8,248,760 |
| 2023-06-19 | $6.27 | $6.34 | $6.15 | $6.24 | $6.24 | 8,684,370 |
| 2023-06-16 | $6.33 | $6.45 | $6.29 | $6.30 | $6.30 | 7,752,190 |
| 2023-06-15 | $6.55 | $6.57 | $6.35 | $6.36 | $6.36 | 9,498,840 |
| 2023-06-14 | $6.52 | $6.58 | $6.49 | $6.51 | $6.51 | 6,991,470 |
| 2023-06-13 | $6.42 | $6.59 | $6.33 | $6.54 | $6.54 | 7,768,800 |
| 2023-06-12 | $6.40 | $6.43 | $6.10 | $6.34 | $6.34 | 8,044,100 |
| 2023-06-09 | $6.26 | $6.50 | $6.23 | $6.44 | $6.44 | 12,680,050 |
| 2023-06-08 | $6.45 | $6.45 | $6.23 | $6.26 | $6.26 | 8,623,400 |
| 2023-06-07 | $6.53 | $6.65 | $6.37 | $6.42 | $6.42 | 11,772,210 |
| 2023-06-06 | $6.54 | $6.70 | $6.47 | $6.53 | $6.53 | 9,540,210 |
| 2023-06-05 | $6.41 | $6.62 | $6.38 | $6.59 | $6.59 | 6,659,820 |
| 2023-06-02 | $6.62 | $6.76 | $6.38 | $6.40 | $6.40 | 8,548,900 |
| 2023-06-01 | $6.53 | $6.66 | $6.48 | $6.56 | $6.56 | 10,081,440 |
| 2023-05-31 | $6.71 | $6.77 | $6.52 | $6.53 | $6.53 | 13,647,560 |
| 2023-05-30 | $6.48 | $6.88 | $6.39 | $6.73 | $6.73 | 22,959,780 |
| 2023-05-29 | $6.14 | $6.54 | $6.08 | $6.51 | $6.51 | 24,519,880 |
| 2023-05-26 | $6.02 | $6.14 | $5.91 | $6.12 | $6.12 | 7,486,010 |
| 2023-05-25 | $6.06 | $6.08 | $5.91 | $6.00 | $6.00 | 9,785,410 |
| 2023-05-24 | $6.12 | $6.26 | $6.04 | $6.11 | $6.11 | 5,738,260 |
| 2023-05-23 | $6.19 | $6.21 | $6.08 | $6.10 | $6.10 | 5,829,500 |
| 2023-05-22 | $6.25 | $6.28 | $6.11 | $6.14 | $6.14 | 8,361,030 |
| 2023-05-19 | $6.40 | $6.41 | $6.13 | $6.21 | $6.21 | 14,773,680 |
| 2023-05-18 | $6.45 | $6.52 | $6.37 | $6.39 | $6.39 | 12,801,380 |
| 2023-05-17 | $6.33 | $6.54 | $6.25 | $6.45 | $6.45 | 18,835,910 |
| 2023-05-16 | $6.26 | $6.48 | $6.25 | $6.32 | $6.32 | 15,352,200 |
| 2023-05-15 | $5.99 | $6.32 | $5.99 | $6.31 | $6.31 | 16,287,200 |
| 2023-05-12 | $6.01 | $6.35 | $6.01 | $6.15 | $6.15 | 19,197,980 |
| 2023-05-11 | $6.01 | $6.14 | $5.92 | $6.05 | $6.05 | 6,644,710 |
| 2023-05-10 | $6.05 | $6.14 | $5.89 | $6.02 | $6.02 | 8,056,200 |
| 2023-05-09 | $6.23 | $6.23 | $6.05 | $6.08 | $6.08 | 11,770,660 |
| 2023-05-08 | $6.06 | $6.27 | $6.03 | $6.14 | $6.14 | 17,739,000 |
| 2023-05-05 | $5.98 | $6.12 | $5.96 | $6.06 | $6.06 | 10,694,830 |
| 2023-05-04 | $5.70 | $6.06 | $5.60 | $6.05 | $6.05 | 12,099,070 |
| 2023-05-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-05-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-04-28 | $5.38 | $5.70 | $5.25 | $5.67 | $5.67 | 7,514,260 |
| 2023-04-27 | $5.47 | $5.53 | $5.35 | $5.42 | $5.42 | 5,220,890 |
| 2023-04-26 | $5.50 | $5.58 | $5.35 | $5.40 | $5.40 | 7,279,720 |
| 2023-04-25 | $5.61 | $5.64 | $5.36 | $5.48 | $5.48 | 7,073,720 |
| 2023-04-24 | $5.53 | $5.67 | $5.49 | $5.59 | $5.59 | 8,417,600 |
| 2023-04-21 | $5.90 | $5.90 | $5.40 | $5.53 | $5.53 | 14,854,320 |
| 2023-04-20 | $5.89 | $6.01 | $5.70 | $5.86 | $5.86 | 14,870,100 |
| 2023-04-19 | $5.94 | $5.99 | $5.88 | $5.91 | $5.91 | 4,777,880 |
| 2023-04-18 | $5.95 | $6.05 | $5.94 | $5.94 | $5.94 | 5,194,190 |
| 2023-04-17 | $6.05 | $6.07 | $5.95 | $5.98 | $5.98 | 5,581,110 |
| 2023-04-14 | $6.07 | $6.11 | $5.97 | $6.05 | $6.05 | 7,022,000 |
| 2023-04-13 | $6.23 | $6.27 | $6.04 | $6.05 | $6.05 | 9,281,760 |
| 2023-04-12 | $6.08 | $6.25 | $6.04 | $6.18 | $6.18 | 10,118,260 |
| 2023-04-11 | $5.92 | $6.21 | $5.90 | $6.08 | $6.08 | 13,774,450 |
| 2023-04-10 | $5.81 | $5.98 | $5.74 | $5.94 | $5.94 | 12,253,430 |
| 2023-04-07 | $5.92 | $5.92 | $5.81 | $5.84 | $5.84 | 6,167,010 |
| 2023-04-06 | $5.91 | $5.96 | $5.78 | $5.88 | $5.88 | 7,362,110 |
| 2023-04-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-04-04 | $6.06 | $6.10 | $5.83 | $5.95 | $5.95 | 13,429,430 |
| 2023-04-03 | $6.11 | $6.19 | $6.02 | $6.06 | $6.06 | 6,622,050 |
| 2023-03-31 | $6.11 | $6.15 | $6.07 | $6.08 | $6.08 | 3,637,040 |
| 2023-03-30 | $6.16 | $6.21 | $6.07 | $6.11 | $6.11 | 6,286,600 |
| 2023-03-29 | $6.16 | $6.21 | $6.04 | $6.14 | $6.14 | 7,611,300 |
| 2023-03-28 | $6.25 | $6.27 | $6.07 | $6.20 | $6.20 | 6,995,020 |
| 2023-03-27 | $6.30 | $6.39 | $6.00 | $6.20 | $6.20 | 16,969,080 |
| 2023-03-24 | $6.31 | $6.38 | $6.20 | $6.31 | $6.31 | 8,737,210 |
| 2023-03-23 | $6.37 | $6.47 | $6.26 | $6.30 | $6.30 | 9,398,470 |
| 2023-03-22 | $6.36 | $6.45 | $6.31 | $6.37 | $6.37 | 6,921,730 |
| 2023-03-21 | $6.25 | $6.41 | $6.20 | $6.38 | $6.38 | 9,920,970 |
| 2023-03-20 | $6.18 | $6.50 | $6.18 | $6.28 | $6.28 | 14,210,500 |
| 2023-03-17 | $6.15 | $6.32 | $6.08 | $6.26 | $6.26 | 19,534,290 |
| 2023-03-16 | $5.95 | $6.26 | $5.95 | $6.14 | $6.14 | 23,863,680 |
| 2023-03-15 | $5.98 | $5.99 | $5.85 | $5.89 | $5.89 | 6,174,370 |
| 2023-03-14 | $6.04 | $6.05 | $5.91 | $5.92 | $5.92 | 6,114,690 |
| 2023-03-13 | $5.94 | $6.00 | $5.86 | $5.98 | $5.98 | 7,311,370 |
| 2023-03-10 | $6.00 | $6.03 | $5.93 | $5.94 | $5.94 | 5,408,760 |
| 2023-03-09 | $5.99 | $6.12 | $5.98 | $6.03 | $6.03 | 6,596,940 |
| 2023-03-08 | $5.97 | $6.00 | $5.88 | $5.99 | $5.99 | 7,189,470 |
| 2023-03-07 | $6.09 | $6.10 | $5.95 | $5.98 | $5.98 | 9,622,390 |
| 2023-03-06 | $6.18 | $6.18 | $5.95 | $6.10 | $6.10 | 17,574,060 |
| 2023-03-03 | $6.18 | $6.22 | $6.11 | $6.13 | $6.13 | 13,035,850 |
| 2023-03-02 | $6.07 | $6.33 | $6.05 | $6.25 | $6.25 | 24,357,900 |
| 2023-03-01 | $6.08 | $6.15 | $6.01 | $6.05 | $6.05 | 19,268,750 |
| 2023-02-28 | $6.03 | $6.22 | $5.83 | $6.08 | $6.08 | 33,396,450 |
| 2023-02-27 | $6.15 | $6.29 | $5.93 | $5.98 | $5.98 | 58,312,070 |
| 2023-02-24 | $5.57 | $5.95 | $5.53 | $5.89 | $5.89 | 30,478,690 |
| 2023-02-23 | $5.55 | $5.69 | $5.48 | $5.59 | $5.59 | 14,832,460 |
| 2023-02-22 | $5.35 | $5.59 | $5.30 | $5.52 | $5.52 | 19,029,450 |
| 2023-02-21 | $5.36 | $5.40 | $5.30 | $5.38 | $5.38 | 8,566,720 |
| 2023-02-20 | $5.21 | $5.43 | $5.21 | $5.31 | $5.31 | 9,514,390 |
| 2023-02-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 6,579,520 |
| 2023-02-16 | $5.30 | $5.37 | $5.17 | $5.18 | $5.18 | 8,585,350 |
| 2023-02-15 | $5.28 | $5.32 | $5.24 | $5.27 | $5.27 | 6,244,860 |
| 2023-02-14 | $5.32 | $5.32 | $5.20 | $5.27 | $5.27 | 5,779,750 |
| 2023-02-13 | $5.30 | $5.31 | $5.21 | $5.27 | $5.27 | 5,511,270 |
| 2023-02-10 | $5.23 | $5.30 | $5.21 | $5.25 | $5.25 | 4,950,790 |
| 2023-02-09 | $5.35 | $5.35 | $5.22 | $5.27 | $5.27 | 8,831,100 |
| 2023-02-08 | $5.20 | $5.45 | $5.15 | $5.33 | $5.33 | 16,618,710 |
| 2023-02-07 | $5.17 | $5.21 | $5.12 | $5.21 | $5.21 | 7,875,670 |
| 2023-02-06 | $5.26 | $5.29 | $5.14 | $5.16 | $5.16 | 11,149,050 |
| 2023-02-03 | $5.37 | $5.42 | $5.24 | $5.29 | $5.29 | 18,207,790 |
| 2023-02-02 | $5.05 | $5.71 | $5.03 | $5.40 | $5.40 | 37,921,240 |
| 2023-02-01 | $4.97 | $5.04 | $4.95 | $5.04 | $5.04 | 6,248,590 |
| 2023-01-31 | $4.99 | $5.06 | $4.94 | $4.96 | $4.96 | 5,050,300 |
| 2023-01-30 | $4.85 | $5.02 | $4.84 | $5.00 | $5.00 | 14,206,660 |
| 2023-01-20 | $4.78 | $4.92 | $4.77 | $4.89 | $4.89 | 4,357,090 |
| 2023-01-19 | $4.76 | $4.81 | $4.74 | $4.77 | $4.77 | 4,579,000 |
| 2023-01-18 | $4.77 | $4.79 | $4.70 | $4.78 | $4.78 | 2,850,090 |
| 2023-01-17 | $4.81 | $4.84 | $4.70 | $4.74 | $4.74 | 3,774,800 |
| 2023-01-16 | $4.74 | $4.82 | $4.72 | $4.82 | $4.82 | 4,117,120 |
| 2023-01-13 | $4.75 | $4.75 | $4.68 | $4.72 | $4.72 | 3,163,400 |
| 2023-01-12 | $4.75 | $4.77 | $4.68 | $4.70 | $4.70 | 3,987,180 |
| 2023-01-11 | $4.84 | $4.88 | $4.74 | $4.75 | $4.75 | 4,976,400 |
| 2023-01-10 | $4.91 | $4.91 | $4.83 | $4.86 | $4.86 | 2,748,800 |
| 2023-01-09 | $4.83 | $4.94 | $4.79 | $4.91 | $4.91 | 5,099,300 |
| 2023-01-06 | $4.87 | $4.90 | $4.78 | $4.79 | $4.79 | 5,112,350 |
| 2023-01-05 | $4.94 | $4.94 | $4.82 | $4.87 | $4.87 | 6,126,170 |
| 2023-01-04 | $4.85 | $4.98 | $4.85 | $4.92 | $4.92 | 5,347,650 |
| 2023-01-03 | $4.78 | $4.87 | $4.76 | $4.87 | $4.87 | 3,856,660 |
| 2023-01-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2022-12-30 | $4.77 | $4.83 | $4.71 | $4.78 | $4.78 | 3,248,260 |
| 2022-12-29 | $4.87 | $4.88 | $4.75 | $4.77 | $4.77 | 4,820,370 |
| 2022-12-28 | $5.04 | $5.05 | $4.83 | $4.86 | $4.86 | 4,613,430 |
| 2022-12-27 | $5.00 | $5.15 | $4.92 | $5.01 | $5.01 | 6,013,630 |
| 2022-12-26 | $4.88 | $4.98 | $4.86 | $4.95 | $4.95 | 4,116,300 |
| 2022-12-23 | $4.89 | $4.93 | $4.81 | $4.85 | $4.85 | 4,653,920 |
| 2022-12-22 | $5.00 | $5.05 | $4.90 | $4.92 | $4.92 | 4,399,520 |
| 2022-12-21 | $5.00 | $5.06 | $4.94 | $4.97 | $4.97 | 3,752,910 |
| 2022-12-20 | $4.97 | $5.05 | $4.92 | $5.00 | $5.00 | 4,829,600 |
| 2022-12-19 | $5.12 | $5.15 | $4.96 | $4.99 | $4.99 | 6,060,410 |
| 2022-12-16 | $5.19 | $5.19 | $5.08 | $5.11 | $5.11 | 5,879,030 |
| 2022-12-15 | $5.32 | $5.35 | $5.12 | $5.19 | $5.19 | 9,297,940 |
| 2022-12-14 | $5.10 | $5.28 | $5.08 | $5.26 | $5.26 | 9,946,930 |
| 2022-12-13 | $5.05 | $5.20 | $5.05 | $5.12 | $5.12 | 8,248,880 |
| 2022-12-12 | $5.12 | $5.16 | $5.02 | $5.04 | $5.04 | 7,276,680 |
| 2022-12-09 | $5.28 | $5.35 | $5.02 | $5.14 | $5.14 | 11,344,600 |
| 2022-12-08 | $5.12 | $5.31 | $5.03 | $5.21 | $5.21 | 15,757,570 |
| 2022-12-07 | $5.06 | $5.14 | $5.06 | $5.10 | $5.10 | 6,646,700 |
| 2022-12-06 | $5.07 | $5.12 | $5.00 | $5.07 | $5.07 | 8,895,700 |
| 2022-12-05 | $5.12 | $5.19 | $5.03 | $5.05 | $5.05 | 13,154,770 |
| 2022-12-01 | $4.86 | $4.90 | $4.83 | $4.85 | $4.85 | 4,582,200 |
| 2022-11-30 | $4.85 | $4.92 | $4.80 | $4.83 | $4.83 | 4,152,380 |
| 2022-11-29 | $4.78 | $4.87 | $4.74 | $4.85 | $4.85 | 5,434,980 |
| 2022-11-28 | $4.76 | $4.83 | $4.68 | $4.74 | $4.74 | 5,057,200 |
| 2022-11-25 | $4.92 | $4.97 | $4.78 | $4.79 | $4.79 | 5,449,520 |
| 2022-11-24 | $4.84 | $5.00 | $4.81 | $4.91 | $4.91 | 7,363,390 |
| 2022-11-23 | $4.95 | $4.98 | $4.73 | $4.88 | $4.88 | 9,976,880 |
| 2022-11-22 | $4.90 | $5.05 | $4.87 | $4.92 | $4.92 | 10,463,430 |
| 2022-11-21 | $4.92 | $4.97 | $4.82 | $4.90 | $4.90 | 8,862,410 |
| 2022-11-18 | $4.97 | $4.99 | $4.89 | $4.90 | $4.90 | 4,864,640 |
| 2022-11-17 | $4.99 | $5.02 | $4.92 | $4.97 | $4.97 | 7,119,160 |
| 2022-11-16 | $4.94 | $5.02 | $4.94 | $4.98 | $4.98 | 4,844,250 |
| 2022-11-15 | $4.93 | $4.99 | $4.91 | $4.95 | $4.95 | 4,976,020 |
| 2022-11-14 | $4.90 | $4.95 | $4.85 | $4.92 | $4.92 | 5,182,320 |
| 2022-11-11 | $4.90 | $4.97 | $4.84 | $4.89 | $4.89 | 8,161,900 |
| 2022-11-10 | $4.80 | $4.91 | $4.73 | $4.84 | $4.84 | 11,006,780 |
| 2022-11-09 | $4.85 | $4.90 | $4.78 | $4.82 | $4.82 | 7,900,620 |
| 2022-11-08 | $4.90 | $4.92 | $4.82 | $4.87 | $4.87 | 5,871,820 |
| 2022-11-07 | $4.72 | $4.90 | $4.72 | $4.90 | $4.90 | 7,163,090 |
| 2022-11-04 | $4.72 | $4.78 | $4.68 | $4.77 | $4.77 | 4,859,240 |
| 2022-11-03 | $4.66 | $4.73 | $4.64 | $4.71 | $4.71 | 5,867,830 |
| 2022-11-02 | $4.74 | $4.80 | $4.67 | $4.70 | $4.70 | 8,488,540 |
| 2022-11-01 | $4.60 | $4.74 | $4.56 | $4.73 | $4.73 | 6,416,000 |
| 2022-10-31 | $4.46 | $4.61 | $4.46 | $4.55 | $4.55 | 5,654,290 |
| 2022-10-28 | $4.80 | $4.86 | $4.46 | $4.49 | $4.49 | 11,407,400 |
| 2022-10-27 | $4.66 | $4.89 | $4.66 | $4.81 | $4.81 | 9,836,700 |
| 2022-10-26 | $4.70 | $4.79 | $4.61 | $4.76 | $4.76 | 15,946,170 |
| 2022-10-25 | $4.74 | $4.80 | $4.64 | $4.75 | $4.75 | 2,980,800 |
| 2022-10-24 | $4.90 | $4.94 | $4.73 | $4.79 | $4.79 | 3,877,900 |
| 2022-10-21 | $4.96 | $4.98 | $4.87 | $4.89 | $4.89 | 3,009,200 |
| 2022-10-20 | $4.90 | $5.07 | $4.87 | $4.96 | $4.96 | 5,238,500 |
| 2022-10-19 | $4.96 | $5.00 | $4.90 | $4.90 | $4.90 | 2,814,750 |
| 2022-10-18 | $5.10 | $5.10 | $4.96 | $4.98 | $4.98 | 4,754,050 |
| 2022-10-17 | $4.93 | $5.09 | $4.87 | $5.05 | $5.05 | 6,501,850 |
| 2022-10-14 | $4.74 | $5.10 | $4.74 | $4.95 | $4.95 | 9,210,120 |
| 2022-10-13 | $4.64 | $4.77 | $4.64 | $4.74 | $4.74 | 3,259,440 |
| 2022-10-12 | $4.60 | $4.68 | $4.51 | $4.67 | $4.67 | 2,771,170 |
| 2022-10-11 | $4.59 | $4.60 | $4.45 | $4.59 | $4.59 | 2,389,630 |
| 2022-10-10 | $4.64 | $4.70 | $4.54 | $4.55 | $4.55 | 2,629,070 |
| 2022-09-30 | $4.61 | $4.72 | $4.61 | $4.64 | $4.64 | 2,675,200 |
| 2022-09-29 | $4.83 | $4.86 | $4.64 | $4.68 | $4.68 | 4,191,960 |
| 2022-09-28 | $4.89 | $4.90 | $4.75 | $4.75 | $4.75 | 3,426,400 |
| 2022-09-27 | $4.76 | $4.87 | $4.74 | $4.86 | $4.86 | 4,854,000 |
| 2022-09-26 | $4.85 | $4.85 | $4.69 | $4.70 | $4.70 | 4,367,420 |
| 2022-09-23 | $5.02 | $5.02 | $4.85 | $4.88 | $4.88 | 3,451,270 |
| 2022-09-22 | $5.09 | $5.11 | $4.98 | $4.99 | $4.99 | 3,292,000 |
| 2022-09-21 | $5.06 | $5.09 | $4.94 | $5.08 | $5.08 | 2,553,050 |
| 2022-09-20 | $4.98 | $5.06 | $4.95 | $5.04 | $5.04 | 2,817,010 |
| 2022-09-19 | $5.05 | $5.07 | $4.89 | $4.92 | $4.92 | 2,850,430 |
| 2022-09-16 | $5.23 | $5.27 | $5.03 | $5.04 | $5.04 | 3,189,650 |
| 2022-09-15 | $5.33 | $5.35 | $5.16 | $5.23 | $5.23 | 3,141,880 |
| 2022-09-14 | $5.30 | $5.35 | $5.28 | $5.32 | $5.32 | 1,628,730 |
| 2022-09-13 | $5.31 | $5.40 | $5.31 | $5.35 | $5.35 | 2,720,910 |
| 2022-09-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-09-09 | $5.33 | $5.36 | $5.29 | $5.29 | $5.29 | 2,075,370 |
| 2022-09-08 | $5.36 | $5.40 | $5.31 | $5.31 | $5.31 | 2,267,300 |
| 2022-09-07 | $5.36 | $5.40 | $5.32 | $5.36 | $5.36 | 2,565,600 |
| 2022-09-06 | $5.42 | $5.43 | $5.35 | $5.38 | $5.38 | 2,248,500 |
| 2022-09-05 | $5.42 | $5.43 | $5.34 | $5.42 | $5.42 | 2,212,220 |
| 2022-09-02 | $5.24 | $5.39 | $5.24 | $5.39 | $5.39 | 3,962,700 |
| 2022-09-01 | $5.29 | $5.37 | $5.24 | $5.25 | $5.25 | 2,562,300 |
| 2022-08-31 | $5.49 | $5.49 | $5.26 | $5.30 | $5.30 | 3,066,090 |
| 2022-08-30 | $5.39 | $5.53 | $5.38 | $5.45 | $5.45 | 2,836,700 |
| 2022-08-29 | $5.27 | $5.43 | $5.21 | $5.42 | $5.42 | 3,514,820 |
| 2022-08-26 | $5.41 | $5.45 | $5.33 | $5.33 | $5.33 | 3,061,800 |
| 2022-08-25 | $5.47 | $5.51 | $5.34 | $5.40 | $5.40 | 3,065,730 |
| 2022-08-24 | $5.58 | $5.61 | $5.44 | $5.44 | $5.44 | 4,151,230 |
| 2022-08-23 | $5.62 | $5.63 | $5.57 | $5.60 | $5.60 | 2,326,170 |
| 2022-08-22 | $5.63 | $5.63 | $5.52 | $5.60 | $5.60 | 3,064,840 |
| 2022-08-19 | $5.66 | $5.75 | $5.58 | $5.59 | $5.59 | 5,271,210 |
| 2022-08-18 | $5.71 | $5.71 | $5.60 | $5.69 | $5.69 | 4,143,650 |
| 2022-08-17 | $5.75 | $5.82 | $5.68 | $5.71 | $5.71 | 4,240,000 |
| 2022-08-16 | $5.74 | $5.75 | $5.68 | $5.75 | $5.75 | 2,871,050 |
| 2022-08-15 | $5.72 | $5.73 | $5.60 | $5.70 | $5.70 | 4,048,820 |
| 2022-08-12 | $5.76 | $5.76 | $5.70 | $5.70 | $5.70 | 3,300,300 |
| 2022-08-11 | $5.73 | $5.77 | $5.72 | $5.75 | $5.75 | 3,758,050 |
| 2022-08-10 | $5.77 | $5.80 | $5.69 | $5.73 | $5.73 | 3,637,300 |
| 2022-08-09 | $5.78 | $5.86 | $5.72 | $5.79 | $5.79 | 2,923,310 |
| 2022-08-08 | $5.71 | $5.85 | $5.65 | $5.82 | $5.82 | 4,923,550 |
| 2022-08-05 | $5.82 | $5.84 | $5.67 | $5.72 | $5.72 | 4,279,050 |
| 2022-08-04 | $5.72 | $5.86 | $5.70 | $5.80 | $5.80 | 7,300,800 |
| 2022-08-03 | $5.52 | $6.00 | $5.52 | $5.73 | $5.73 | 12,339,770 |
| 2022-08-02 | $5.80 | $5.81 | $5.51 | $5.56 | $5.56 | 6,878,630 |
| 2022-08-01 | $5.70 | $5.88 | $5.69 | $5.81 | $5.81 | 7,097,220 |
| 2022-07-29 | $5.69 | $5.71 | $5.63 | $5.69 | $5.69 | 3,437,350 |
| 2022-07-28 | $5.69 | $5.71 | $5.62 | $5.69 | $5.69 | 3,317,200 |
| 2022-07-27 | $5.62 | $5.72 | $5.59 | $5.65 | $5.65 | 3,741,220 |
| 2022-07-26 | $5.56 | $5.63 | $5.48 | $5.62 | $5.62 | 3,590,900 |
| 2022-07-25 | $5.63 | $5.67 | $5.55 | $5.56 | $5.56 | 2,518,730 |
| 2022-07-22 | $5.65 | $5.72 | $5.59 | $5.62 | $5.62 | 3,401,030 |
| 2022-07-21 | $5.66 | $5.79 | $5.61 | $5.65 | $5.65 | 4,608,620 |
| 2022-07-20 | $5.65 | $5.69 | $5.60 | $5.68 | $5.68 | 4,246,410 |
| 2022-07-19 | $5.57 | $5.64 | $5.51 | $5.63 | $5.63 | 4,140,880 |
| 2022-07-18 | $5.49 | $5.57 | $5.42 | $5.55 | $5.55 | 4,028,560 |
| 2022-07-15 | $5.61 | $5.65 | $5.43 | $5.45 | $5.45 | 5,909,050 |
| 2022-07-14 | $5.61 | $5.68 | $5.58 | $5.62 | $5.62 | 3,764,590 |
| 2022-07-13 | $5.60 | $5.66 | $5.52 | $5.61 | $5.61 | 3,922,900 |
| 2022-07-12 | $5.83 | $5.85 | $5.58 | $5.58 | $5.58 | 7,429,200 |
| 2022-07-11 | $5.67 | $5.91 | $5.64 | $5.77 | $5.77 | 11,302,760 |
| 2022-07-08 | $5.62 | $6.10 | $5.61 | $5.88 | $5.88 | 17,819,230 |
| 2022-07-07 | $5.68 | $5.73 | $5.61 | $5.61 | $5.61 | 4,402,350 |
| 2022-07-06 | $5.69 | $5.74 | $5.56 | $5.73 | $5.73 | 4,807,890 |
| 2022-07-05 | $5.73 | $5.91 | $5.63 | $5.67 | $5.67 | 7,746,670 |
| 2022-07-04 | $5.76 | $5.76 | $5.70 | $5.73 | $5.73 | 3,523,250 |
| 2022-07-01 | $5.73 | $5.78 | $5.67 | $5.73 | $5.73 | 3,075,020 |
| 2022-06-30 | $5.80 | $5.85 | $5.73 | $5.77 | $5.77 | 4,530,820 |
| 2022-06-29 | $5.89 | $5.97 | $5.77 | $5.79 | $5.79 | 5,674,700 |
| 2022-06-28 | $5.80 | $5.90 | $5.74 | $5.89 | $5.89 | 5,041,620 |
| 2022-06-27 | $5.86 | $5.86 | $5.76 | $5.80 | $5.80 | 3,524,940 |
| 2022-06-24 | $5.70 | $5.82 | $5.69 | $5.81 | $5.81 | 4,744,230 |
| 2022-06-23 | $5.64 | $5.69 | $5.56 | $5.69 | $5.69 | 3,956,060 |
| 2022-06-22 | $5.82 | $5.85 | $5.63 | $5.64 | $5.64 | 5,432,450 |
| 2022-06-21 | $5.91 | $5.95 | $5.75 | $5.80 | $5.80 | 5,954,260 |
| 2022-06-20 | $5.86 | $5.95 | $5.82 | $5.88 | $5.88 | 4,839,010 |
| 2022-06-17 | $5.91 | $5.95 | $5.83 | $5.86 | $5.86 | 5,788,100 |
| 2022-06-16 | $5.92 | $5.98 | $5.88 | $5.93 | $5.93 | 5,338,540 |
| 2022-06-15 | $5.97 | $6.09 | $5.93 | $5.93 | $5.93 | 5,296,630 |
| 2022-06-14 | $6.00 | $6.04 | $5.88 | $5.97 | $5.97 | 5,210,750 |
| 2022-06-13 | $5.95 | $6.08 | $5.94 | $6.02 | $6.02 | 4,440,590 |
| 2022-06-10 | $5.85 | $6.05 | $5.79 | $6.00 | $6.00 | 5,775,970 |
| 2022-06-09 | $6.02 | $6.03 | $5.84 | $5.85 | $5.85 | 5,095,050 |
| 2022-06-08 | $6.02 | $6.05 | $5.77 | $6.04 | $6.04 | 7,468,570 |
| 2022-06-07 | $6.08 | $6.10 | $5.94 | $5.99 | $5.99 | 3,976,800 |
| 2022-06-06 | $5.93 | $6.11 | $5.92 | $6.05 | $6.05 | 5,938,790 |
| 2022-06-02 | $5.92 | $5.99 | $5.88 | $5.97 | $5.97 | 3,833,880 |
| 2022-06-01 | $6.03 | $6.08 | $5.90 | $5.94 | $5.94 | 4,963,130 |
| 2022-05-31 | $6.00 | $6.05 | $5.88 | $6.03 | $6.03 | 4,467,480 |
| 2022-05-30 | $6.01 | $6.01 | $5.89 | $5.96 | $5.96 | 5,214,600 |
| 2022-05-27 | $6.03 | $6.10 | $5.91 | $6.01 | $6.01 | 5,047,400 |
| 2022-05-26 | $5.98 | $6.03 | $5.82 | $6.00 | $6.00 | 5,690,600 |
| 2022-05-25 | $5.88 | $6.03 | $5.85 | $5.95 | $5.95 | 3,969,200 |
| 2022-05-24 | $6.15 | $6.20 | $5.85 | $5.86 | $5.86 | 8,517,200 |
| 2022-05-23 | $6.17 | $6.26 | $6.10 | $6.20 | $6.20 | 7,047,490 |
| 2022-05-20 | $6.02 | $6.30 | $6.00 | $6.22 | $6.22 | 9,888,290 |
| 2022-05-19 | $6.02 | $6.09 | $5.90 | $6.06 | $6.06 | 8,430,390 |
| 2022-05-18 | $5.76 | $6.28 | $5.70 | $6.12 | $6.12 | 14,426,090 |
| 2022-05-17 | $5.89 | $5.89 | $5.68 | $5.76 | $5.76 | 4,483,580 |
| 2022-05-16 | $5.87 | $5.92 | $5.80 | $5.89 | $5.89 | 4,569,930 |
| 2022-05-13 | $5.86 | $5.98 | $5.76 | $5.83 | $5.83 | 4,602,000 |
| 2022-05-12 | $5.70 | $5.89 | $5.69 | $5.83 | $5.83 | 3,964,490 |
| 2022-05-11 | $5.91 | $6.02 | $5.74 | $5.76 | $5.76 | 7,429,490 |
| 2022-05-10 | $6.00 | $6.00 | $5.83 | $5.93 | $5.93 | 4,801,700 |
| 2022-05-09 | $5.85 | $6.02 | $5.79 | $5.94 | $5.94 | 6,797,840 |
| 2022-05-06 | $5.52 | $6.09 | $5.51 | $5.86 | $5.86 | 14,341,520 |
| 2022-05-05 | $5.51 | $5.75 | $5.46 | $5.65 | $5.65 | 6,663,450 |
| 2022-05-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-05-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-04-29 | $5.25 | $5.58 | $5.23 | $5.47 | $5.47 | 7,864,730 |
| 2022-04-28 | $5.40 | $5.46 | $5.10 | $5.19 | $5.19 | 6,719,290 |
| 2022-04-27 | $5.27 | $5.48 | $5.01 | $5.40 | $5.40 | 10,994,820 |
| 2022-04-26 | $5.80 | $5.87 | $5.40 | $5.40 | $5.40 | 12,604,170 |
| 2022-04-25 | $6.36 | $6.38 | $5.74 | $5.83 | $5.83 | 18,148,270 |
| 2022-04-22 | $6.26 | $6.58 | $6.05 | $6.53 | $6.53 | 20,391,360 |
| 2022-04-21 | $6.27 | $6.38 | $5.98 | $6.05 | $6.05 | 6,024,000 |
| 2022-04-20 | $6.09 | $6.35 | $6.09 | $6.27 | $6.27 | 6,744,120 |
| 2022-04-19 | $5.93 | $6.27 | $5.90 | $6.18 | $6.18 | 5,430,490 |
| 2022-04-18 | $6.00 | $6.03 | $5.84 | $5.98 | $5.98 | 2,655,300 |
| 2022-04-15 | $6.03 | $6.07 | $5.90 | $6.00 | $6.00 | 4,340,190 |
| 2022-04-14 | $6.01 | $6.14 | $5.93 | $6.05 | $6.05 | 4,146,460 |
| 2022-04-13 | $6.24 | $6.24 | $6.02 | $6.03 | $6.03 | 4,598,200 |
| 2022-04-12 | $6.10 | $6.26 | $6.04 | $6.25 | $6.25 | 4,004,550 |
| 2022-04-11 | $6.20 | $6.26 | $6.02 | $6.09 | $6.09 | 4,368,250 |
| 2022-04-08 | $6.42 | $6.50 | $6.17 | $6.20 | $6.20 | 6,910,830 |
| 2022-04-07 | $6.77 | $6.79 | $6.44 | $6.45 | $6.45 | 7,539,910 |
| 2022-04-06 | $6.45 | $6.95 | $6.45 | $6.75 | $6.75 | 12,795,560 |
| 2022-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-04 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-01 | $6.51 | $6.52 | $6.38 | $6.42 | $6.42 | 4,609,700 |
| 2022-03-31 | $6.63 | $6.67 | $6.52 | $6.56 | $6.56 | 4,764,290 |
| 2022-03-30 | $6.52 | $6.68 | $6.48 | $6.66 | $6.66 | 5,437,240 |
| 2022-03-29 | $6.60 | $6.65 | $6.45 | $6.51 | $6.51 | 6,008,030 |
| 2022-03-28 | $6.64 | $6.69 | $6.54 | $6.64 | $6.64 | 7,251,320 |
| 2022-03-25 | $6.81 | $6.90 | $6.66 | $6.71 | $6.71 | 11,128,400 |
| 2022-03-24 | $6.96 | $6.96 | $6.72 | $6.78 | $6.78 | 9,319,400 |
| 2022-03-23 | $6.72 | $7.03 | $6.70 | $6.90 | $6.90 | 16,286,320 |
| 2022-03-22 | $6.66 | $7.08 | $6.66 | $6.80 | $6.80 | 20,297,110 |
| 2022-03-21 | $6.41 | $6.88 | $6.36 | $6.70 | $6.70 | 23,835,840 |
| 2022-03-18 | $6.10 | $6.27 | $6.10 | $6.25 | $6.25 | 4,585,010 |
| 2022-03-17 | $6.10 | $6.30 | $6.10 | $6.20 | $6.20 | 6,988,340 |
| 2022-03-16 | $5.95 | $6.11 | $5.83 | $6.09 | $6.09 | 7,533,810 |
| 2022-03-15 | $6.11 | $6.19 | $5.82 | $5.84 | $5.84 | 8,437,890 |
| 2022-03-14 | $6.28 | $6.41 | $6.11 | $6.14 | $6.14 | 8,088,990 |
| 2022-03-11 | $6.20 | $6.29 | $6.07 | $6.28 | $6.28 | 5,634,400 |
| 2022-03-10 | $6.20 | $6.37 | $6.17 | $6.25 | $6.25 | 7,767,050 |
| 2022-03-09 | $6.29 | $6.32 | $5.70 | $6.11 | $6.11 | 8,042,440 |
| 2022-03-08 | $6.45 | $6.48 | $6.18 | $6.25 | $6.25 | 9,357,050 |
| 2022-03-07 | $6.34 | $6.56 | $6.34 | $6.48 | $6.48 | 10,792,380 |
| 2022-03-04 | $6.46 | $6.51 | $6.34 | $6.40 | $6.40 | 6,714,330 |
| 2022-03-03 | $6.48 | $6.53 | $6.34 | $6.40 | $6.40 | 6,434,490 |
| 2022-03-02 | $6.29 | $6.50 | $6.24 | $6.45 | $6.45 | 8,977,910 |
| 2022-03-01 | $6.24 | $6.41 | $6.22 | $6.29 | $6.29 | 5,964,430 |
| 2022-02-28 | $6.28 | $6.31 | $6.07 | $6.24 | $6.24 | 6,357,740 |
| 2022-02-25 | $6.32 | $6.43 | $6.24 | $6.28 | $6.28 | 7,692,920 |
| 2022-02-24 | $6.29 | $6.52 | $6.13 | $6.26 | $6.26 | 12,534,140 |
| 2022-02-23 | $6.22 | $6.37 | $6.17 | $6.33 | $6.33 | 6,452,020 |
| 2022-02-22 | $6.27 | $6.39 | $6.21 | $6.23 | $6.23 | 8,208,260 |
| 2022-02-21 | $6.15 | $6.34 | $6.14 | $6.30 | $6.30 | 7,689,190 |
| 2022-02-18 | $6.08 | $6.17 | $6.03 | $6.13 | $6.13 | 6,357,380 |
| 2022-02-17 | $6.07 | $6.25 | $6.06 | $6.13 | $6.13 | 9,662,800 |
| 2022-02-16 | $5.99 | $6.15 | $5.97 | $6.13 | $6.13 | 7,841,300 |
| 2022-02-15 | $6.05 | $6.15 | $5.93 | $5.96 | $5.96 | 9,614,060 |
| 2022-02-14 | $5.98 | $6.14 | $5.92 | $6.03 | $6.03 | 8,658,900 |
| 2022-02-11 | $6.17 | $6.20 | $5.89 | $5.95 | $5.95 | 11,681,530 |
| 2022-02-10 | $6.40 | $6.40 | $6.11 | $6.15 | $6.15 | 10,485,030 |
| 2022-02-09 | $6.30 | $6.38 | $6.29 | $6.36 | $6.36 | 5,031,800 |
| 2022-02-08 | $6.24 | $6.44 | $6.14 | $6.33 | $6.33 | 6,185,300 |
| 2022-02-07 | $6.40 | $6.46 | $6.22 | $6.23 | $6.23 | 6,015,950 |
| 2022-02-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-02-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-02-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-02-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-01-28 | $6.08 | $6.31 | $6.04 | $6.28 | $6.28 | 7,456,270 |
| 2022-01-27 | $6.31 | $6.31 | $6.04 | $6.06 | $6.06 | 6,594,770 |
| 2022-01-26 | $6.21 | $6.37 | $6.18 | $6.28 | $6.28 | 6,645,600 |
| 2022-01-25 | $6.68 | $6.72 | $6.16 | $6.18 | $6.18 | 16,273,480 |
| 2022-01-24 | $6.82 | $6.89 | $6.60 | $6.69 | $6.69 | 6,861,090 |
| 2022-01-21 | $6.88 | $6.99 | $6.76 | $6.82 | $6.82 | 7,052,810 |
| 2022-01-20 | $7.21 | $7.30 | $6.90 | $6.93 | $6.93 | 14,395,510 |
| 2022-01-19 | $7.26 | $7.55 | $7.18 | $7.27 | $7.27 | 13,350,580 |
| 2022-01-18 | $7.67 | $7.68 | $7.19 | $7.20 | $7.20 | 14,477,070 |
| 2022-01-17 | $7.38 | $7.63 | $7.35 | $7.60 | $7.60 | 9,828,440 |
| 2022-01-14 | $7.48 | $7.59 | $7.34 | $7.35 | $7.35 | 7,403,520 |
| 2022-01-13 | $7.62 | $7.70 | $7.47 | $7.54 | $7.54 | 6,943,360 |
| 2022-01-12 | $7.65 | $7.79 | $7.45 | $7.58 | $7.58 | 11,286,400 |
| 2022-01-11 | $7.20 | $7.79 | $7.20 | $7.57 | $7.57 | 15,508,050 |
| 2022-01-10 | $7.16 | $7.53 | $7.12 | $7.38 | $7.38 | 9,498,090 |
| 2022-01-07 | $7.61 | $7.71 | $7.16 | $7.19 | $7.19 | 15,789,720 |
| 2022-01-06 | $7.60 | $7.79 | $7.41 | $7.63 | $7.63 | 11,263,420 |
| 2022-01-05 | $8.04 | $8.10 | $7.56 | $7.62 | $7.62 | 18,705,850 |
| 2022-01-04 | $7.95 | $8.25 | $7.86 | $8.04 | $8.04 | 19,960,050 |
| 2022-01-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2021-12-31 | $7.89 | $8.24 | $7.81 | $7.96 | $7.96 | 19,874,080 |
| 2021-12-30 | $7.50 | $8.11 | $7.50 | $7.85 | $7.85 | 21,925,150 |
| 2021-12-29 | $7.64 | $7.77 | $7.41 | $7.59 | $7.59 | 15,272,610 |
| 2021-12-28 | $7.95 | $8.11 | $7.63 | $7.72 | $7.72 | 22,911,600 |
| 2021-12-27 | $8.39 | $8.53 | $7.81 | $8.12 | $8.12 | 29,021,530 |
| 2021-12-24 | $8.50 | $8.68 | $7.88 | $8.32 | $8.32 | 50,903,990 |
| 2021-12-23 | $7.96 | $9.04 | $7.78 | $8.72 | $8.72 | 69,600,610 |
| 2021-12-22 | $7.80 | $8.08 | $7.47 | $7.81 | $7.81 | 30,564,700 |
| 2021-12-21 | $7.54 | $7.94 | $7.49 | $7.75 | $7.75 | 25,382,210 |
| 2021-12-20 | $7.99 | $8.04 | $7.50 | $7.60 | $7.60 | 28,575,040 |
| 2021-12-17 | $7.12 | $8.39 | $7.03 | $7.87 | $7.87 | 45,156,350 |
| 2021-12-16 | $7.12 | $7.22 | $7.09 | $7.14 | $7.14 | 7,943,400 |
| 2021-12-15 | $7.65 | $7.67 | $7.13 | $7.18 | $7.18 | 16,859,760 |
| 2021-12-14 | $6.97 | $7.59 | $6.91 | $7.44 | $7.44 | 18,617,860 |
| 2021-12-13 | $7.15 | $7.21 | $6.93 | $6.98 | $6.98 | 10,207,200 |
| 2021-12-07 | $7.03 | $7.20 | $6.80 | $6.90 | $6.90 | 10,794,890 |
| 2021-12-06 | $7.29 | $7.41 | $7.03 | $7.05 | $7.05 | 14,083,140 |
| 2021-12-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 13,331,030 |
| 2021-12-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 17,106,100 |
| 2021-12-01 | $7.72 | $7.77 | $7.52 | $7.59 | $7.59 | 20,020,320 |
| 2021-11-30 | $7.55 | $8.10 | $7.20 | $7.86 | $7.86 | 37,354,760 |
| 2021-11-29 | $7.47 | $7.67 | $7.35 | $7.55 | $7.55 | 21,750,290 |
| 2021-11-26 | $8.00 | $8.20 | $7.61 | $7.70 | $7.70 | 34,848,270 |
| 2021-11-25 | $8.39 | $8.85 | $7.77 | $8.00 | $8.00 | 53,185,580 |
| 2021-11-24 | $7.45 | $8.40 | $7.11 | $8.40 | $8.40 | 79,527,450 |
| 2021-11-23 | $6.82 | $7.25 | $6.64 | $7.00 | $7.00 | 31,724,210 |
| 2021-11-22 | $6.54 | $6.96 | $6.41 | $6.93 | $6.93 | 17,771,080 |
| 2021-11-19 | $6.48 | $6.57 | $6.43 | $6.54 | $6.54 | 5,553,550 |
| 2021-11-18 | $6.43 | $6.63 | $6.34 | $6.52 | $6.52 | 9,359,170 |
| 2021-11-17 | $6.45 | $6.48 | $6.32 | $6.38 | $6.38 | 4,788,460 |
| 2021-11-16 | $6.32 | $6.45 | $6.32 | $6.40 | $6.40 | 4,786,610 |
| 2021-11-15 | $6.29 | $6.38 | $6.28 | $6.34 | $6.34 | 4,519,180 |
| 2021-11-12 | $6.16 | $6.37 | $6.11 | $6.31 | $6.31 | 5,615,970 |
| 2021-11-11 | $6.13 | $6.28 | $6.08 | $6.19 | $6.19 | 5,826,100 |
| 2021-11-10 | $6.10 | $6.14 | $6.01 | $6.12 | $6.12 | 4,937,250 |
| 2021-11-09 | $6.16 | $6.16 | $6.03 | $6.08 | $6.08 | 5,022,550 |
| 2021-11-08 | $5.78 | $6.15 | $5.78 | $6.15 | $6.15 | 12,279,760 |
| 2021-11-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 3,001,660 |
| 2021-11-04 | $5.90 | $5.92 | $5.79 | $5.81 | $5.81 | 3,142,070 |
| 2021-11-03 | $5.83 | $5.92 | $5.76 | $5.86 | $5.86 | 4,463,850 |
| 2021-11-02 | $5.89 | $6.16 | $5.84 | $5.89 | $5.89 | 8,188,350 |
| 2021-11-01 | $5.72 | $5.84 | $5.72 | $5.80 | $5.80 | 2,777,040 |
| 2021-10-29 | $5.76 | $5.82 | $5.61 | $5.74 | $5.74 | 4,326,170 |
| 2021-10-28 | $5.55 | $5.83 | $5.55 | $5.70 | $5.70 | 6,316,330 |
| 2021-10-27 | $5.69 | $5.70 | $5.49 | $5.58 | $5.58 | 4,178,310 |
| 2021-10-26 | $5.70 | $5.79 | $5.65 | $5.70 | $5.70 | 3,498,980 |
| 2021-10-25 | $5.84 | $5.84 | $5.67 | $5.70 | $5.70 | 4,541,600 |
| 2021-10-22 | $5.82 | $5.95 | $5.82 | $5.87 | $5.87 | 2,337,000 |
| 2021-10-21 | $6.01 | $6.01 | $5.81 | $5.85 | $5.85 | 3,455,430 |
| 2021-10-20 | $5.96 | $6.05 | $5.94 | $5.95 | $5.95 | 2,517,580 |
| 2021-10-19 | $6.12 | $6.15 | $6.01 | $6.01 | $6.01 | 3,776,550 |
| 2021-10-18 | $6.13 | $6.18 | $6.08 | $6.12 | $6.12 | 2,438,320 |
| 2021-10-15 | $6.20 | $6.26 | $6.10 | $6.13 | $6.13 | 2,622,530 |
| 2021-10-14 | $6.21 | $6.27 | $6.16 | $6.20 | $6.20 | 3,501,750 |
| 2021-10-13 | $6.26 | $6.26 | $6.03 | $6.19 | $6.19 | 5,076,350 |
| 2021-10-12 | $6.15 | $6.37 | $6.15 | $6.22 | $6.22 | 4,834,290 |
| 2021-10-11 | $6.20 | $6.34 | $6.08 | $6.26 | $6.26 | 7,338,120 |
| 2021-10-08 | $6.07 | $6.18 | $6.07 | $6.13 | $6.13 | 3,673,630 |
| 2021-10-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-10-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-09-30 | $5.97 | $6.18 | $5.91 | $6.05 | $6.05 | 5,367,760 |
| 2021-09-29 | $5.78 | $6.43 | $5.60 | $6.05 | $6.05 | 11,565,750 |
| 2021-09-28 | $5.81 | $5.86 | $5.70 | $5.82 | $5.82 | 4,822,370 |
| 2021-09-27 | $6.25 | $6.27 | $5.79 | $5.83 | $5.83 | 10,892,150 |
| 2021-09-24 | $6.50 | $6.50 | $6.33 | $6.35 | $6.35 | 6,166,700 |
| 2021-09-23 | $6.42 | $6.47 | $6.40 | $6.46 | $6.46 | 5,944,140 |
| 2021-09-22 | $6.44 | $6.55 | $6.37 | $6.39 | $6.39 | 8,822,750 |
| 2021-09-21 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-09-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-09-17 | $6.71 | $6.90 | $6.50 | $6.61 | $6.61 | 17,554,890 |
| 2021-09-16 | $6.55 | $7.38 | $6.54 | $6.79 | $6.79 | 34,089,680 |
| 2021-09-15 | $6.33 | $6.41 | $6.25 | $6.36 | $6.36 | 5,573,290 |
| 2021-09-14 | $6.54 | $6.63 | $6.33 | $6.33 | $6.33 | 8,632,630 |
| 2021-09-13 | $6.44 | $6.52 | $6.34 | $6.52 | $6.52 | 5,403,230 |
| 2021-09-10 | $6.68 | $6.71 | $6.42 | $6.49 | $6.49 | 8,965,970 |
| 2021-09-09 | $6.66 | $6.75 | $6.59 | $6.67 | $6.67 | 9,915,890 |
| 2021-09-08 | $6.63 | $6.68 | $6.52 | $6.63 | $6.63 | 8,896,670 |
| 2021-09-07 | $6.62 | $6.64 | $6.51 | $6.55 | $6.55 | 9,244,930 |
| 2021-09-06 | $6.38 | $6.70 | $6.32 | $6.69 | $6.69 | 12,701,680 |
| 2021-09-03 | $6.37 | $6.50 | $6.34 | $6.37 | $6.37 | 6,571,970 |
| 2021-09-02 | $6.30 | $6.41 | $6.23 | $6.38 | $6.38 | 6,494,030 |
| 2021-09-01 | $6.28 | $6.41 | $6.26 | $6.32 | $6.32 | 6,965,920 |
| 2021-08-31 | $6.28 | $6.40 | $6.22 | $6.28 | $6.28 | 7,743,770 |
| 2021-08-30 | $6.38 | $6.50 | $6.27 | $6.35 | $6.35 | 8,731,630 |
| 2021-08-27 | $6.77 | $6.78 | $6.42 | $6.50 | $6.50 | 9,536,530 |
| 2021-08-26 | $6.74 | $6.76 | $6.60 | $6.61 | $6.61 | 7,689,580 |
| 2021-08-25 | $6.78 | $6.86 | $6.67 | $6.74 | $6.74 | 8,700,900 |
| 2021-08-24 | $6.67 | $6.83 | $6.58 | $6.77 | $6.77 | 9,026,230 |
| 2021-08-23 | $6.46 | $6.66 | $6.43 | $6.62 | $6.62 | 8,997,790 |
| 2021-08-20 | $6.50 | $6.54 | $6.34 | $6.45 | $6.45 | 6,614,150 |
| 2021-08-19 | $6.63 | $6.68 | $6.46 | $6.48 | $6.48 | 8,407,930 |
| 2021-08-18 | $6.59 | $6.70 | $6.55 | $6.62 | $6.62 | 6,422,600 |
| 2021-08-17 | $6.91 | $6.94 | $6.55 | $6.60 | $6.60 | 9,880,650 |
| 2021-08-16 | $6.88 | $6.96 | $6.84 | $6.91 | $6.91 | 6,485,500 |
| 2021-08-13 | $7.07 | $7.07 | $6.85 | $6.88 | $6.88 | 9,155,160 |
| 2021-08-12 | $7.12 | $7.16 | $7.01 | $7.06 | $7.06 | 10,009,750 |
| 2021-08-11 | $7.19 | $7.25 | $7.04 | $7.12 | $7.12 | 10,525,310 |
| 2021-08-10 | $7.11 | $7.31 | $7.04 | $7.12 | $7.12 | 15,697,150 |
| 2021-08-09 | $6.88 | $7.09 | $6.79 | $7.07 | $7.07 | 10,038,440 |
| 2021-08-06 | $6.98 | $7.00 | $6.71 | $6.84 | $6.84 | 10,174,530 |
| 2021-08-05 | $6.91 | $7.10 | $6.86 | $6.94 | $6.94 | 11,146,300 |
| 2021-08-04 | $7.06 | $7.21 | $6.96 | $6.97 | $6.97 | 11,560,070 |
| 2021-08-03 | $7.19 | $7.25 | $6.99 | $7.03 | $7.03 | 12,338,030 |
| 2021-08-02 | $7.18 | $7.35 | $6.90 | $7.26 | $7.26 | 23,940,120 |
| 2021-07-30 | $6.64 | $7.30 | $6.60 | $7.30 | $7.30 | 19,761,970 |
| 2021-07-29 | $6.46 | $6.74 | $6.46 | $6.64 | $6.64 | 13,607,920 |
| 2021-07-28 | $6.64 | $6.65 | $6.22 | $6.37 | $6.37 | 14,510,330 |
| 2021-07-27 | $6.95 | $7.00 | $6.64 | $6.65 | $6.65 | 11,546,890 |
| 2021-07-26 | $7.11 | $7.13 | $6.74 | $6.90 | $6.90 | 13,092,600 |
| 2021-07-23 | $7.12 | $7.14 | $6.95 | $7.00 | $7.00 | 12,885,480 |
| 2021-07-22 | $7.23 | $7.30 | $7.08 | $7.15 | $7.15 | 15,231,950 |
| 2021-07-21 | $7.22 | $7.33 | $7.16 | $7.23 | $7.23 | 14,115,010 |
| 2021-07-20 | $7.40 | $7.44 | $7.16 | $7.21 | $7.21 | 17,056,960 |
| 2021-07-19 | $7.41 | $7.50 | $7.17 | $7.47 | $7.47 | 16,555,490 |
| 2021-07-16 | $7.47 | $7.58 | $7.30 | $7.41 | $7.41 | 23,554,800 |
| 2021-07-15 | $8.05 | $8.05 | $7.30 | $7.41 | $7.41 | 42,511,010 |
| 2021-07-14 | $8.90 | $8.96 | $8.22 | $8.24 | $8.24 | 27,247,000 |
| 2021-07-13 | $9.38 | $9.41 | $8.40 | $8.82 | $8.82 | 26,944,410 |
| 2021-07-12 | $9.58 | $9.58 | $9.02 | $9.05 | $9.05 | 18,347,440 |
| 2021-07-09 | $9.35 | $9.55 | $9.15 | $9.37 | $9.37 | 17,145,550 |
| 2021-07-08 | $10.06 | $10.06 | $9.12 | $9.36 | $9.36 | 37,833,680 |
| 2021-07-07 | $9.54 | $10.12 | $9.42 | $9.98 | $9.98 | 28,345,240 |
| 2021-07-06 | $9.32 | $10.29 | $9.28 | $9.40 | $9.40 | 32,279,190 |
| 2021-07-05 | $9.05 | $9.58 | $9.05 | $9.40 | $9.40 | 35,936,820 |
| 2021-07-02 | $8.06 | $9.60 | $8.00 | $9.30 | $9.30 | 49,691,290 |
| 2021-07-01 | $7.95 | $8.30 | $7.82 | $8.00 | $8.00 | 28,109,030 |
| 2021-06-30 | $7.65 | $8.15 | $7.65 | $7.98 | $7.98 | 36,091,400 |
| 2021-06-29 | $7.31 | $7.95 | $7.21 | $7.81 | $7.81 | 38,394,410 |
| 2021-06-28 | $6.85 | $7.34 | $6.85 | $7.27 | $7.27 | 23,071,350 |
| 2021-06-25 | $6.75 | $6.86 | $6.67 | $6.86 | $6.86 | 5,267,660 |
| 2021-06-24 | $6.80 | $6.82 | $6.66 | $6.75 | $6.75 | 4,601,290 |
| 2021-06-23 | $6.87 | $6.88 | $6.73 | $6.78 | $6.78 | 5,219,430 |
| 2021-06-22 | $6.84 | $6.91 | $6.79 | $6.89 | $6.89 | 5,691,770 |
| 2021-06-21 | $6.66 | $6.87 | $6.66 | $6.82 | $6.82 | 6,047,470 |
| 2021-06-18 | $6.60 | $6.77 | $6.48 | $6.74 | $6.74 | 5,382,650 |
| 2021-06-17 | $6.58 | $6.91 | $6.58 | $6.63 | $6.63 | 5,574,970 |
| 2021-06-16 | $6.71 | $6.73 | $6.51 | $6.57 | $6.57 | 7,534,130 |
| 2021-06-15 | $7.05 | $7.07 | $6.64 | $6.67 | $6.67 | 9,979,100 |
| 2021-06-14 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-06-11 | $7.01 | $7.15 | $7.00 | $7.09 | $7.09 | 6,226,540 |
| 2021-06-10 | $6.96 | $7.09 | $6.93 | $7.01 | $7.01 | 6,628,300 |
| 2021-06-09 | $7.14 | $7.14 | $6.97 | $6.99 | $6.99 | 9,488,440 |
| 2021-06-08 | $7.13 | $7.20 | $7.03 | $7.16 | $7.16 | 8,481,990 |
| 2021-06-07 | $7.22 | $7.32 | $7.05 | $7.10 | $7.10 | 12,884,860 |
| 2021-06-04 | $7.45 | $7.74 | $7.21 | $7.26 | $7.26 | 18,405,180 |
| 2021-06-03 | $7.43 | $7.83 | $7.24 | $7.54 | $7.54 | 26,049,840 |
| 2021-06-02 | $7.19 | $7.45 | $7.02 | $7.45 | $7.45 | 19,747,900 |
| 2021-06-01 | $7.23 | $7.40 | $7.11 | $7.15 | $7.15 | 14,668,130 |
| 2021-05-31 | $7.07 | $7.33 | $6.94 | $7.26 | $7.26 | 19,645,150 |
| 2021-05-28 | $7.05 | $7.10 | $6.84 | $6.94 | $6.94 | 10,920,090 |
| 2021-05-27 | $7.13 | $7.25 | $7.01 | $7.05 | $7.05 | 10,950,070 |
| 2021-05-26 | $7.05 | $7.14 | $6.94 | $7.14 | $7.14 | 11,254,670 |
| 2021-05-25 | $7.25 | $7.25 | $7.00 | $7.04 | $7.04 | 11,514,360 |
| 2021-05-24 | $7.20 | $7.36 | $7.05 | $7.16 | $7.16 | 14,901,440 |
| 2021-05-21 | $6.93 | $7.45 | $6.86 | $7.14 | $7.14 | 21,720,520 |
| 2021-05-20 | $7.18 | $7.25 | $6.84 | $6.92 | $6.92 | 16,002,150 |
| 2021-05-19 | $7.18 | $7.40 | $7.12 | $7.18 | $7.18 | 14,504,500 |
| 2021-05-18 | $7.40 | $7.56 | $7.20 | $7.28 | $7.28 | 26,248,010 |
| 2021-05-17 | $7.10 | $7.70 | $6.85 | $7.58 | $7.58 | 30,737,210 |
| 2021-05-14 | $7.26 | $7.97 | $7.14 | $7.28 | $7.28 | 35,948,330 |
| 2021-05-13 | $6.82 | $7.49 | $6.77 | $7.42 | $7.42 | 32,739,860 |
| 2021-05-12 | $6.80 | $7.03 | $6.76 | $6.97 | $6.97 | 20,710,890 |
| 2021-05-11 | $6.50 | $7.14 | $6.45 | $6.92 | $6.92 | 27,983,940 |
| 2021-05-10 | $6.53 | $6.59 | $6.34 | $6.50 | $6.50 | 11,302,390 |
| 2021-05-07 | $6.22 | $6.52 | $6.20 | $6.49 | $6.49 | 15,156,520 |
| 2021-05-06 | $6.16 | $6.30 | $6.16 | $6.27 | $6.27 | 5,683,610 |
| 2021-05-05 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-05-04 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-04-30 | $6.24 | $6.30 | $6.15 | $6.22 | $6.22 | 6,253,420 |
| 2021-04-29 | $6.23 | $6.44 | $6.18 | $6.24 | $6.24 | 8,488,670 |
| 2021-04-28 | $6.30 | $6.53 | $6.18 | $6.36 | $6.36 | 10,772,820 |
| 2021-04-27 | $6.20 | $6.33 | $6.10 | $6.17 | $6.17 | 6,953,500 |
| 2021-04-26 | $6.48 | $6.50 | $6.20 | $6.23 | $6.23 | 11,842,120 |
| 2021-04-23 | $6.25 | $6.56 | $6.14 | $6.47 | $6.47 | 17,710,030 |
| 2021-04-22 | $6.16 | $6.50 | $6.16 | $6.28 | $6.28 | 10,603,240 |
| 2021-04-21 | $6.28 | $6.29 | $6.12 | $6.19 | $6.19 | 4,248,750 |
| 2021-04-20 | $6.36 | $6.42 | $6.19 | $6.22 | $6.22 | 7,190,930 |
| 2021-04-19 | $6.24 | $6.42 | $6.22 | $6.37 | $6.37 | 6,688,470 |
| 2021-04-16 | $6.15 | $6.30 | $6.08 | $6.27 | $6.27 | 6,275,870 |
| 2021-04-15 | $6.27 | $6.28 | $6.12 | $6.12 | $6.12 | 5,180,390 |
| 2021-04-14 | $6.17 | $6.28 | $6.10 | $6.23 | $6.23 | 4,937,930 |
| 2021-04-13 | $6.32 | $6.42 | $6.10 | $6.14 | $6.14 | 7,638,000 |
| 2021-04-12 | $6.47 | $6.55 | $6.30 | $6.32 | $6.32 | 7,839,350 |
| 2021-04-09 | $6.32 | $6.55 | $6.26 | $6.46 | $6.46 | 12,954,600 |
| 2021-04-08 | $6.62 | $6.72 | $6.24 | $6.31 | $6.31 | 18,633,360 |
| 2021-04-07 | $6.60 | $6.80 | $6.51 | $6.60 | $6.60 | 13,644,680 |
| 2021-04-06 | $6.25 | $6.65 | $6.25 | $6.55 | $6.55 | 16,721,670 |
| 2021-04-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-04-02 | $6.07 | $6.49 | $5.82 | $6.37 | $6.37 | 18,747,390 |
| 2021-04-01 | $6.15 | $6.20 | $6.02 | $6.10 | $6.10 | 8,930,950 |
| 2021-03-31 | $6.07 | $6.21 | $6.07 | $6.15 | $6.15 | 8,590,760 |
| 2021-03-30 | $6.47 | $6.54 | $6.14 | $6.15 | $6.15 | 17,583,310 |
| 2021-03-29 | $6.66 | $6.78 | $6.43 | $6.48 | $6.48 | 22,458,750 |
| 2021-03-26 | $6.20 | $6.90 | $6.20 | $6.72 | $6.72 | 31,848,940 |
| 2021-03-25 | $6.35 | $6.98 | $6.21 | $6.24 | $6.24 | 25,417,490 |
| 2021-03-24 | $6.15 | $6.19 | $6.01 | $6.06 | $6.06 | 7,899,710 |
| 2021-03-23 | $6.18 | $6.27 | $6.01 | $6.21 | $6.21 | 12,101,200 |
| 2021-03-22 | $6.37 | $6.44 | $6.11 | $6.17 | $6.17 | 12,885,660 |
| 2021-03-19 | $6.31 | $6.57 | $6.30 | $6.34 | $6.34 | 13,840,350 |
| 2021-03-18 | $6.65 | $6.93 | $6.40 | $6.53 | $6.53 | 20,069,670 |
| 2021-03-17 | $6.37 | $6.71 | $6.26 | $6.60 | $6.60 | 22,414,020 |
| 2021-03-16 | $6.42 | $6.47 | $6.24 | $6.38 | $6.38 | 11,230,540 |
| 2021-03-15 | $6.16 | $6.55 | $6.16 | $6.38 | $6.38 | 12,167,020 |
| 2021-03-12 | $6.08 | $6.60 | $6.04 | $6.26 | $6.26 | 14,890,390 |
| 2021-03-11 | $5.91 | $6.15 | $5.86 | $6.12 | $6.12 | 9,987,180 |
| 2021-03-10 | $6.25 | $6.31 | $5.90 | $5.95 | $5.95 | 13,598,600 |
| 2021-03-09 | $6.20 | $6.55 | $6.10 | $6.22 | $6.22 | 18,013,430 |
| 2021-03-08 | $6.51 | $6.67 | $6.26 | $6.28 | $6.28 | 17,621,330 |
| 2021-03-05 | $6.70 | $6.96 | $6.35 | $6.62 | $6.62 | 29,055,890 |
| 2021-03-04 | $6.20 | $6.66 | $6.14 | $6.59 | $6.59 | 26,700,770 |
| 2021-03-03 | $6.15 | $6.39 | $6.10 | $6.22 | $6.22 | 16,452,620 |
| 2021-03-02 | $6.47 | $6.51 | $6.11 | $6.15 | $6.15 | 22,099,090 |
| 2021-03-01 | $6.29 | $6.75 | $6.29 | $6.47 | $6.47 | 29,763,600 |
| 2021-02-26 | $6.77 | $7.56 | $6.46 | $6.61 | $6.61 | 56,038,110 |
| 2021-02-25 | $5.76 | $6.90 | $5.76 | $6.90 | $6.90 | 36,323,480 |
| 2021-02-24 | $5.70 | $5.95 | $5.63 | $5.75 | $5.75 | 7,566,630 |
| 2021-02-23 | $5.89 | $5.90 | $5.60 | $5.62 | $5.62 | 7,821,120 |
| 2021-02-22 | $5.59 | $6.04 | $5.59 | $5.82 | $5.82 | 13,276,730 |
| 2021-02-19 | $5.40 | $5.65 | $5.35 | $5.59 | $5.59 | 8,020,700 |
| 2021-02-18 | $5.15 | $5.42 | $5.15 | $5.34 | $5.34 | 7,441,940 |
| 2021-02-17 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-02-16 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-02-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-02-12 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-02-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-02-10 | $4.90 | $5.22 | $4.90 | $5.13 | $5.13 | 7,250,580 |
| 2021-02-09 | $4.94 | $4.98 | $4.86 | $4.95 | $4.95 | 4,616,980 |
| 2021-02-08 | $4.95 | $5.04 | $4.86 | $4.89 | $4.89 | 5,222,400 |
| 2021-02-05 | $5.07 | $5.30 | $4.92 | $4.96 | $4.96 | 7,894,530 |
| 2021-02-04 | $5.46 | $5.46 | $5.09 | $5.10 | $5.10 | 8,309,390 |
| 2021-02-03 | $5.67 | $5.68 | $5.34 | $5.34 | $5.34 | 8,720,930 |
| 2021-02-02 | $5.37 | $5.66 | $5.37 | $5.65 | $5.65 | 9,974,640 |
| 2021-02-01 | $5.50 | $5.80 | $5.44 | $5.50 | $5.50 | 10,666,380 |
| 2021-01-29 | $5.77 | $5.87 | $5.44 | $5.53 | $5.53 | 12,802,070 |
| 2021-01-28 | $5.90 | $6.20 | $5.70 | $5.75 | $5.75 | 12,162,830 |
| 2021-01-27 | $6.20 | $6.30 | $6.00 | $6.01 | $6.01 | 15,688,960 |
| 2021-01-26 | $5.73 | $6.65 | $5.60 | $6.34 | $6.34 | 27,606,790 |
| 2021-01-25 | $5.90 | $5.93 | $5.66 | $5.77 | $5.77 | 12,516,930 |
| 2021-01-22 | $6.10 | $6.33 | $5.93 | $6.00 | $6.00 | 19,570,950 |
| 2021-01-21 | $6.27 | $6.31 | $6.05 | $6.09 | $6.09 | 16,712,300 |
| 2021-01-20 | $6.50 | $6.67 | $6.17 | $6.25 | $6.25 | 24,067,780 |
| 2021-01-19 | $6.90 | $6.98 | $6.44 | $6.54 | $6.54 | 38,944,350 |
| 2021-01-18 | $5.58 | $6.70 | $5.58 | $6.70 | $6.70 | 32,882,800 |
| 2021-01-15 | $5.31 | $5.75 | $5.30 | $5.58 | $5.58 | 12,908,700 |
| 2021-01-14 | $5.46 | $5.56 | $5.29 | $5.34 | $5.34 | 7,547,060 |
| 2021-01-13 | $5.87 | $5.88 | $5.41 | $5.45 | $5.45 | 11,109,910 |
| 2021-01-12 | $5.90 | $6.08 | $5.76 | $5.82 | $5.82 | 10,058,240 |
| 2021-01-11 | $6.12 | $6.29 | $5.73 | $5.80 | $5.80 | 11,008,890 |
| 2021-01-08 | $6.20 | $6.41 | $5.91 | $6.03 | $6.03 | 10,341,160 |
| 2021-01-07 | $6.64 | $6.64 | $6.12 | $6.20 | $6.20 | 12,512,870 |
| 2021-01-06 | $6.99 | $7.01 | $6.57 | $6.64 | $6.64 | 10,148,950 |
| 2021-01-05 | $7.04 | $7.10 | $6.87 | $6.98 | $6.98 | 6,689,920 |
| 2021-01-04 | $7.07 | $7.14 | $6.95 | $7.10 | $7.10 | 6,815,120 |
| 2021-01-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-12-31 | $6.85 | $7.16 | $6.82 | $7.03 | $7.03 | 9,056,130 |
| 2020-12-30 | $7.03 | $7.08 | $6.82 | $6.84 | $6.84 | 8,198,820 |
| 2020-12-29 | $6.98 | $7.12 | $6.93 | $7.04 | $7.04 | 7,350,090 |
| 2020-12-28 | $6.92 | $7.19 | $6.92 | $7.01 | $7.01 | 9,158,530 |
| 2020-12-25 | $6.79 | $7.04 | $6.74 | $6.93 | $6.93 | 7,112,470 |
| 2020-12-24 | $7.09 | $7.10 | $6.71 | $6.78 | $6.78 | 8,658,790 |
| 2020-12-23 | $7.26 | $7.47 | $7.03 | $7.06 | $7.06 | 9,806,820 |
| 2020-12-22 | $7.25 | $7.35 | $7.09 | $7.11 | $7.11 | 7,297,460 |
| 2020-12-21 | $7.30 | $7.42 | $7.19 | $7.26 | $7.26 | 6,527,500 |
| 2020-12-18 | $7.50 | $7.58 | $7.27 | $7.31 | $7.31 | 6,396,880 |
| 2020-12-17 | $7.34 | $7.57 | $7.18 | $7.51 | $7.51 | 8,740,430 |
| 2020-12-16 | $7.66 | $7.66 | $7.36 | $7.41 | $7.41 | 8,356,140 |
| 2020-12-15 | $7.75 | $7.87 | $7.60 | $7.66 | $7.66 | 7,148,310 |
| 2020-12-14 | $7.61 | $8.11 | $7.56 | $7.80 | $7.80 | 13,683,900 |
| 2020-12-11 | $7.77 | $7.77 | $7.52 | $7.66 | $7.66 | 6,135,900 |
| 2020-12-10 | $7.61 | $7.78 | $7.55 | $7.70 | $7.70 | 7,052,450 |
| 2020-12-09 | $8.02 | $8.03 | $7.70 | $7.70 | $7.70 | 11,040,410 |
| 2020-12-08 | $7.99 | $8.14 | $7.90 | $8.01 | $8.01 | 6,899,740 |
| 2020-12-07 | $8.15 | $8.23 | $7.98 | $8.02 | $8.02 | 7,637,250 |
| 2020-12-04 | $8.32 | $8.33 | $8.12 | $8.15 | $8.15 | 8,749,370 |
| 2020-12-03 | $8.30 | $8.44 | $8.20 | $8.28 | $8.28 | 8,918,440 |
| 2020-12-02 | $8.56 | $8.65 | $8.32 | $8.39 | $8.39 | 10,936,320 |
| 2020-12-01 | $8.34 | $8.72 | $8.31 | $8.55 | $8.55 | 14,040,030 |
| 2020-11-30 | $8.21 | $8.58 | $7.94 | $8.49 | $8.49 | 16,261,520 |
| 2020-11-27 | $8.59 | $8.90 | $8.31 | $8.35 | $8.35 | 19,544,140 |
| 2020-11-26 | $8.19 | $8.62 | $8.19 | $8.52 | $8.52 | 14,788,790 |
| 2020-11-25 | $8.50 | $8.52 | $8.27 | $8.27 | $8.27 | 8,811,920 |
| 2020-11-24 | $8.64 | $8.75 | $8.38 | $8.52 | $8.52 | 10,243,390 |
| 2020-11-23 | $8.75 | $8.79 | $8.42 | $8.60 | $8.60 | 11,721,160 |
| 2020-11-20 | $8.88 | $9.10 | $8.77 | $8.79 | $8.79 | 12,137,310 |
| 2020-11-19 | $8.72 | $9.01 | $8.50 | $8.95 | $8.95 | 16,065,770 |
| 2020-11-18 | $8.75 | $9.00 | $8.62 | $8.70 | $8.70 | 11,125,070 |
| 2020-11-17 | $8.95 | $8.95 | $8.51 | $8.68 | $8.68 | 11,540,010 |
| 2020-11-16 | $9.16 | $9.26 | $8.84 | $8.93 | $8.93 | 12,612,190 |
| 2020-11-13 | $9.20 | $9.26 | $8.88 | $9.00 | $9.00 | 8,985,210 |
| 2020-11-12 | $9.25 | $9.40 | $9.00 | $9.10 | $9.10 | 10,564,220 |
| 2020-11-11 | $9.80 | $9.85 | $9.26 | $9.31 | $9.31 | 11,325,020 |
| 2020-11-10 | $10.22 | $10.27 | $9.68 | $9.73 | $9.73 | 11,228,040 |
| 2020-11-09 | $9.98 | $10.22 | $9.81 | $10.08 | $10.08 | 12,427,810 |
| 2020-11-06 | $10.42 | $10.52 | $9.81 | $9.98 | $9.98 | 16,703,250 |
| 2020-11-05 | $10.45 | $10.55 | $10.26 | $10.45 | $10.45 | 12,993,700 |
| 2020-11-04 | $11.00 | $11.08 | $10.20 | $10.32 | $10.32 | 17,680,410 |
| 2020-11-03 | $10.95 | $11.22 | $10.66 | $10.80 | $10.80 | 18,434,850 |
| 2020-11-02 | $10.19 | $10.93 | $10.19 | $10.68 | $10.68 | 22,934,350 |
| 2020-10-30 | $11.20 | $11.34 | $10.17 | $10.19 | $10.19 | 26,897,490 |
| 2020-10-29 | $11.00 | $11.64 | $10.77 | $11.26 | $11.26 | 24,245,020 |
| 2020-10-28 | $11.01 | $11.55 | $10.68 | $11.38 | $11.38 | 28,493,910 |
| 2020-10-27 | $11.71 | $11.97 | $11.03 | $11.18 | $11.18 | 29,397,480 |
| 2020-10-26 | $11.30 | $11.79 | $11.00 | $11.58 | $11.58 | 30,111,180 |
| 2020-10-23 | $12.82 | $13.06 | $11.25 | $11.36 | $11.36 | 54,467,970 |
| 2020-10-22 | $12.35 | $13.97 | $11.81 | $13.06 | $13.06 | 64,295,500 |
| 2020-10-21 | $12.87 | $14.54 | $12.75 | $12.93 | $12.93 | 76,732,050 |
| 2020-10-20 | $12.09 | $12.79 | $11.59 | $12.46 | $12.46 | 51,686,590 |
| 2020-10-19 | $12.71 | $13.46 | $12.07 | $12.59 | $12.59 | 63,525,830 |
| 2020-10-16 | $11.60 | $14.55 | $11.59 | $13.39 | $13.39 | 89,194,280 |
| 2020-10-15 | $9.33 | $12.41 | $9.01 | $12.41 | $12.41 | 73,245,970 |
| 2020-10-14 | $9.71 | $11.47 | $9.71 | $10.34 | $10.34 | 61,754,850 |
| 2020-10-13 | $9.00 | $10.47 | $8.88 | $9.56 | $9.56 | 32,470,580 |
| 2020-10-12 | $8.72 | $9.15 | $8.63 | $9.02 | $9.02 | 15,775,480 |
| 2020-10-09 | $8.21 | $8.75 | $8.21 | $8.68 | $8.68 | 14,395,840 |
| 2020-10-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-10-07 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-10-06 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-10-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-10-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-10-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-09-30 | $8.47 | $8.54 | $8.13 | $8.16 | $8.16 | 10,776,780 |
| 2020-09-29 | $8.09 | $8.59 | $7.86 | $8.36 | $8.36 | 16,874,320 |
| 2020-09-28 | $8.07 | $8.59 | $7.94 | $8.11 | $8.11 | 13,278,730 |
| 2020-09-25 | $8.12 | $8.85 | $8.08 | $8.18 | $8.18 | 13,413,480 |
| 2020-09-24 | $8.57 | $8.77 | $8.06 | $8.07 | $8.07 | 14,370,820 |
| 2020-09-23 | $8.40 | $8.75 | $8.16 | $8.60 | $8.60 | 11,271,980 |
| 2020-09-22 | $8.36 | $8.78 | $8.26 | $8.31 | $8.31 | 10,825,940 |
| 2020-09-21 | $8.10 | $8.88 | $8.01 | $8.60 | $8.60 | 13,621,020 |
| 2020-09-18 | $8.20 | $8.36 | $7.95 | $8.16 | $8.16 | 7,922,220 |
| 2020-09-17 | $8.03 | $8.42 | $7.88 | $8.26 | $8.26 | 12,825,680 |
| 2020-09-16 | $8.26 | $8.52 | $7.93 | $8.06 | $8.06 | 16,272,150 |
| 2020-09-15 | $8.32 | $8.77 | $8.04 | $8.39 | $8.39 | 20,709,620 |
| 2020-09-14 | $7.50 | $8.25 | $7.40 | $8.09 | $8.09 | 19,893,610 |
| 2020-09-11 | $7.10 | $7.77 | $6.85 | $7.50 | $7.50 | 19,145,560 |
| 2020-09-10 | $9.20 | $9.47 | $7.67 | $7.67 | $7.67 | 39,361,170 |
| 2020-09-09 | $8.60 | $10.58 | $8.44 | $9.59 | $9.59 | 48,426,630 |
| 2020-09-08 | $8.32 | $8.96 | $8.18 | $8.82 | $8.82 | 19,187,410 |
| 2020-09-07 | $8.14 | $8.55 | $8.06 | $8.26 | $8.26 | 15,765,640 |
| 2020-09-04 | $7.62 | $8.19 | $7.56 | $8.14 | $8.14 | 9,762,490 |
| 2020-09-03 | $8.38 | $8.48 | $7.91 | $8.01 | $8.01 | 12,728,490 |
| 2020-09-02 | $8.18 | $8.51 | $7.99 | $8.37 | $8.37 | 16,527,740 |
| 2020-09-01 | $7.76 | $7.98 | $7.60 | $7.91 | $7.91 | 8,381,910 |
| 2020-08-31 | $9.06 | $9.06 | $7.70 | $7.80 | $7.80 | 12,171,930 |
| 2020-08-28 | $7.45 | $7.69 | $7.36 | $7.59 | $7.59 | 6,882,730 |
| 2020-08-27 | $7.18 | $7.56 | $6.80 | $7.48 | $7.48 | 8,466,500 |
| 2020-08-26 | $7.64 | $7.64 | $7.32 | $7.32 | $7.32 | 5,013,400 |
| 2020-08-25 | $7.55 | $7.68 | $7.44 | $7.63 | $7.63 | 5,950,250 |
| 2020-08-24 | $7.38 | $7.61 | $7.23 | $7.53 | $7.53 | 4,757,410 |
| 2020-08-21 | $7.42 | $7.68 | $7.37 | $7.42 | $7.42 | 5,342,390 |
| 2020-08-20 | $7.40 | $7.46 | $7.27 | $7.38 | $7.38 | 3,957,210 |
| 2020-08-19 | $7.88 | $7.93 | $7.40 | $7.51 | $7.51 | 9,757,740 |
| 2020-08-18 | $7.74 | $7.90 | $7.66 | $7.87 | $7.87 | 6,845,100 |
| 2020-08-17 | $7.95 | $7.95 | $7.63 | $7.81 | $7.81 | 8,066,560 |
| 2020-08-14 | $7.73 | $8.18 | $7.67 | $7.88 | $7.88 | 10,797,050 |
| 2020-08-13 | $7.81 | $7.94 | $7.58 | $7.59 | $7.59 | 6,829,630 |
| 2020-08-12 | $8.26 | $8.35 | $7.55 | $7.86 | $7.86 | 13,543,600 |
| 2020-08-11 | $8.42 | $8.55 | $8.25 | $8.37 | $8.37 | 10,100,450 |
| 2020-08-10 | $8.55 | $8.80 | $8.11 | $8.35 | $8.35 | 10,253,440 |
| 2020-08-07 | $8.24 | $8.50 | $8.05 | $8.44 | $8.44 | 12,829,700 |
| 2020-08-06 | $8.23 | $8.89 | $8.19 | $8.31 | $8.31 | 18,382,160 |
| 2020-08-05 | $8.25 | $8.50 | $8.06 | $8.23 | $8.23 | 13,366,340 |
| 2020-08-04 | $8.21 | $8.63 | $8.10 | $8.18 | $8.18 | 17,984,850 |
| 2020-08-03 | $8.08 | $8.63 | $8.00 | $8.44 | $8.44 | 27,780,350 |
| 2020-07-31 | $7.19 | $7.94 | $7.18 | $7.94 | $7.94 | 21,063,460 |
| 2020-07-30 | $7.58 | $7.63 | $7.21 | $7.22 | $7.22 | 8,733,600 |
| 2020-07-29 | $7.44 | $7.58 | $7.30 | $7.54 | $7.54 | 7,347,910 |
| 2020-07-28 | $7.81 | $7.85 | $7.40 | $7.53 | $7.53 | 10,886,840 |
| 2020-07-27 | $7.35 | $7.90 | $7.30 | $7.74 | $7.74 | 15,516,480 |
| 2020-07-24 | $7.83 | $7.98 | $7.26 | $7.30 | $7.30 | 14,628,370 |
| 2020-07-23 | $7.51 | $7.76 | $7.30 | $7.75 | $7.75 | 14,599,410 |
| 2020-07-22 | $7.26 | $7.85 | $7.20 | $7.51 | $7.51 | 20,930,160 |
| 2020-07-21 | $6.93 | $7.62 | $6.86 | $7.42 | $7.42 | 25,897,930 |
| 2020-07-20 | $6.71 | $6.98 | $6.71 | $6.93 | $6.93 | 7,064,160 |
| 2020-07-17 | $6.74 | $6.96 | $6.50 | $6.72 | $6.72 | 11,436,120 |
| 2020-07-16 | $7.53 | $7.53 | $6.91 | $6.91 | $6.91 | 24,660,740 |
| 2020-07-15 | $7.05 | $7.68 | $6.98 | $7.68 | $7.68 | 26,775,630 |
| 2020-07-14 | $7.11 | $7.28 | $6.87 | $6.98 | $6.98 | 9,991,910 |
| 2020-07-13 | $6.81 | $7.12 | $6.70 | $7.04 | $7.04 | 11,678,270 |
| 2020-07-10 | $6.92 | $6.98 | $6.72 | $6.75 | $6.75 | 9,910,120 |
| 2020-07-09 | $6.88 | $7.04 | $6.78 | $6.94 | $6.94 | 10,076,610 |
| 2020-07-08 | $6.67 | $6.95 | $6.63 | $6.89 | $6.86 | 9,903,550 |
| 2020-07-07 | $6.80 | $6.84 | $6.67 | $6.73 | $6.70 | 10,764,680 |
| 2020-07-06 | $6.57 | $6.80 | $6.56 | $6.77 | $6.74 | 10,621,800 |
| 2020-07-03 | $6.58 | $6.63 | $6.53 | $6.61 | $6.58 | 5,956,410 |
| 2020-07-02 | $6.50 | $6.62 | $6.41 | $6.60 | $6.57 | 7,578,210 |
| 2020-07-01 | $6.47 | $6.52 | $6.38 | $6.47 | $6.44 | 4,429,730 |
| 2020-06-30 | $6.51 | $6.59 | $6.41 | $6.46 | $6.43 | 5,614,550 |
| 2020-06-29 | $6.36 | $6.55 | $6.33 | $6.53 | $6.50 | 6,813,970 |
| 2020-06-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.33 | 0 |
| 2020-06-25 | $6.36 | $6.36 | $6.36 | $6.36 | $6.33 | 0 |
| 2020-06-24 | $6.33 | $6.46 | $6.32 | $6.36 | $6.33 | 4,269,660 |
| 2020-06-23 | $6.51 | $6.54 | $6.33 | $6.35 | $6.32 | 7,853,420 |
| 2020-06-22 | $6.62 | $6.67 | $6.50 | $6.50 | $6.47 | 7,928,160 |
| 2020-06-19 | $6.53 | $6.65 | $6.50 | $6.60 | $6.57 | 8,175,500 |
| 2020-06-18 | $6.67 | $6.74 | $6.48 | $6.57 | $6.54 | 11,076,190 |
| 2020-06-17 | $6.94 | $6.98 | $6.57 | $6.69 | $6.66 | 18,127,300 |
| 2020-06-16 | $7.08 | $7.24 | $6.72 | $6.87 | $6.84 | 30,648,760 |
| 2020-06-15 | $7.49 | $7.58 | $7.05 | $7.08 | $7.05 | 33,024,160 |
| 2020-06-12 | $5.99 | $6.89 | $5.99 | $6.89 | $6.86 | 13,668,540 |
| 2020-06-11 | $6.30 | $6.58 | $6.24 | $6.26 | $6.23 | 7,823,300 |
| 2020-06-10 | $6.21 | $6.54 | $6.19 | $6.38 | $6.35 | 10,163,960 |
| 2020-06-09 | $6.29 | $6.29 | $6.11 | $6.26 | $6.23 | 4,650,300 |
| 2020-06-08 | $6.28 | $6.32 | $6.17 | $6.28 | $6.25 | 6,800,110 |
| 2020-06-05 | $6.64 | $6.68 | $6.23 | $6.24 | $6.21 | 9,364,260 |
| 2020-06-04 | $6.56 | $6.72 | $6.45 | $6.53 | $6.50 | 9,844,030 |
| 2020-06-03 | $6.41 | $6.71 | $6.40 | $6.55 | $6.52 | 15,009,480 |
| 2020-06-02 | $6.42 | $6.42 | $6.26 | $6.42 | $6.39 | 10,501,190 |
| 2020-06-01 | $6.36 | $6.59 | $6.28 | $6.50 | $6.47 | 13,235,340 |
| 2020-05-29 | $6.20 | $6.35 | $6.12 | $6.30 | $6.27 | 6,733,040 |
| 2020-05-28 | $6.24 | $6.37 | $6.08 | $6.23 | $6.20 | 7,161,190 |
| 2020-05-27 | $6.15 | $6.45 | $6.12 | $6.31 | $6.28 | 12,590,490 |
| 2020-05-26 | $6.09 | $6.21 | $6.02 | $6.18 | $6.15 | 5,877,180 |
| 2020-05-25 | $5.96 | $6.12 | $5.81 | $6.12 | $6.09 | 4,646,040 |
| 2020-05-22 | $6.16 | $6.36 | $5.96 | $6.05 | $6.02 | 8,409,950 |
| 2020-05-21 | $6.02 | $6.10 | $5.92 | $5.99 | $5.96 | 5,729,610 |
| 2020-05-20 | $6.26 | $6.26 | $6.00 | $6.08 | $6.05 | 7,731,070 |
| 2020-05-19 | $6.22 | $6.49 | $6.07 | $6.20 | $6.17 | 10,478,790 |
| 2020-05-18 | $6.02 | $6.38 | $5.98 | $6.24 | $6.21 | 14,169,030 |
| 2020-05-15 | $5.76 | $6.33 | $5.76 | $6.10 | $6.07 | 10,621,560 |
| 2020-05-14 | $5.74 | $5.85 | $5.61 | $5.81 | $5.78 | 4,765,460 |
| 2020-05-13 | $5.60 | $6.05 | $5.54 | $5.82 | $5.79 | 6,233,400 |
| 2020-05-12 | $5.59 | $5.66 | $5.53 | $5.63 | $5.61 | 3,108,950 |
| 2020-05-11 | $5.70 | $5.72 | $5.52 | $5.57 | $5.55 | 4,053,570 |
| 2020-05-08 | $5.68 | $5.75 | $5.64 | $5.71 | $5.69 | 2,271,280 |
| 2020-05-07 | $5.75 | $5.81 | $5.67 | $5.67 | $5.65 | 2,506,860 |
| 2020-05-06 | $5.67 | $5.80 | $5.65 | $5.78 | $5.76 | 3,013,670 |
| 2020-05-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2020-05-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2020-05-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2020-04-30 | $5.59 | $5.75 | $5.55 | $5.75 | $5.73 | 3,699,380 |
| 2020-04-29 | $5.51 | $5.63 | $5.42 | $5.52 | $5.50 | 3,254,580 |
| 2020-04-28 | $5.87 | $5.90 | $5.42 | $5.58 | $5.56 | 7,487,010 |
| 2020-04-27 | $6.00 | $6.10 | $5.90 | $5.92 | $5.89 | 5,977,060 |
| 2020-04-24 | $6.21 | $6.34 | $6.00 | $6.17 | $6.14 | 9,590,860 |
| 2020-04-23 | $6.45 | $6.65 | $6.28 | $6.28 | $6.25 | 11,467,780 |
| 2020-04-22 | $6.40 | $6.62 | $6.26 | $6.46 | $6.43 | 14,545,790 |
| 2020-04-21 | $6.16 | $6.54 | $6.10 | $6.52 | $6.49 | 17,093,820 |
| 2020-04-20 | $6.24 | $6.35 | $6.10 | $6.21 | $6.18 | 9,134,460 |
| 2020-04-17 | $6.26 | $6.34 | $6.11 | $6.30 | $6.27 | 11,892,260 |
| 2020-04-16 | $6.11 | $6.44 | $6.06 | $6.33 | $6.30 | 17,311,460 |
| 2020-04-15 | $6.07 | $6.17 | $5.89 | $6.06 | $6.03 | 9,668,070 |
| 2020-04-14 | $6.01 | $6.21 | $5.85 | $6.10 | $6.07 | 13,123,230 |
| 2020-04-13 | $5.99 | $6.26 | $5.90 | $5.94 | $5.91 | 15,261,500 |
| 2020-04-10 | $6.15 | $6.36 | $5.84 | $5.90 | $5.87 | 15,883,890 |
| 2020-04-09 | $6.07 | $6.43 | $6.02 | $6.19 | $6.16 | 20,417,330 |
| 2020-04-08 | $5.74 | $6.35 | $5.74 | $6.15 | $6.12 | 22,750,070 |
| 2020-04-07 | $5.67 | $5.84 | $5.60 | $5.81 | $5.78 | 15,395,220 |
| 2020-04-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.60 | 0 |
| 2020-04-03 | $5.58 | $5.81 | $5.52 | $5.62 | $5.60 | 12,729,560 |
| 2020-04-02 | $5.49 | $5.64 | $5.42 | $5.63 | $5.61 | 11,705,930 |
| 2020-04-01 | $5.79 | $5.89 | $5.42 | $5.64 | $5.62 | 25,163,840 |
| 2020-03-31 | $5.96 | $6.13 | $5.81 | $5.93 | $5.90 | 25,325,030 |
| 2020-03-30 | $6.73 | $6.99 | $6.20 | $6.25 | $6.22 | 38,863,210 |
| 2020-03-27 | $6.01 | $6.37 | $6.01 | $6.37 | $6.34 | 10,722,540 |
| 2020-03-26 | $5.98 | $6.10 | $5.76 | $5.79 | $5.77 | 28,480,850 |
| 2020-03-25 | $6.18 | $6.36 | $6.07 | $6.36 | $6.33 | 35,990,850 |
| 2020-03-24 | $5.60 | $5.78 | $5.55 | $5.78 | $5.76 | 7,651,960 |
| 2020-03-23 | $5.23 | $5.36 | $5.19 | $5.25 | $5.23 | 3,927,630 |
| 2020-03-20 | $5.28 | $5.47 | $5.18 | $5.41 | $5.39 | 5,379,320 |
| 2020-03-19 | $5.22 | $5.29 | $5.10 | $5.22 | $5.20 | 3,339,660 |
| 2020-03-18 | $5.31 | $5.44 | $5.17 | $5.25 | $5.23 | 4,277,540 |
| 2020-03-17 | $5.30 | $5.39 | $5.10 | $5.27 | $5.25 | 4,685,930 |
| 2020-03-16 | $5.61 | $5.66 | $5.30 | $5.30 | $5.28 | 5,846,050 |
| 2020-03-13 | $5.51 | $5.64 | $5.40 | $5.55 | $5.53 | 6,654,850 |
| 2020-03-12 | $5.82 | $5.99 | $5.65 | $5.77 | $5.75 | 6,157,220 |
| 2020-03-11 | $5.84 | $6.14 | $5.76 | $5.94 | $5.91 | 9,733,870 |
| 2020-03-10 | $5.88 | $6.00 | $5.58 | $5.86 | $5.83 | 10,329,860 |
| 2020-03-09 | $5.76 | $6.38 | $5.76 | $5.93 | $5.90 | 12,965,530 |
| 2020-03-06 | $5.70 | $6.18 | $5.70 | $5.88 | $5.85 | 9,119,030 |
| 2020-03-05 | $5.72 | $5.88 | $5.68 | $5.83 | $5.80 | 9,234,490 |
| 2020-03-04 | $5.44 | $5.85 | $5.40 | $5.76 | $5.74 | 10,939,050 |
| 2020-03-03 | $5.48 | $5.60 | $5.42 | $5.49 | $5.47 | 6,038,730 |
| 2020-03-02 | $5.26 | $5.47 | $5.26 | $5.45 | $5.43 | 6,460,250 |
| 2020-02-28 | $5.50 | $5.50 | $5.23 | $5.25 | $5.23 | 5,450,690 |
| 2020-02-27 | $5.56 | $5.66 | $5.50 | $5.60 | $5.58 | 4,215,420 |
| 2020-02-26 | $5.52 | $5.68 | $5.45 | $5.59 | $5.57 | 6,003,190 |
| 2020-02-25 | $5.49 | $5.58 | $5.35 | $5.55 | $5.53 | 6,882,530 |
| 2020-02-24 | $5.69 | $5.71 | $5.53 | $5.68 | $5.66 | 5,813,650 |
| 2020-02-21 | $5.78 | $5.80 | $5.62 | $5.67 | $5.65 | 6,749,430 |
| 2020-02-20 | $5.47 | $5.84 | $5.42 | $5.70 | $5.68 | 9,397,110 |
| 2020-02-19 | $5.57 | $5.85 | $5.51 | $5.52 | $5.50 | 9,257,730 |
| 2020-02-18 | $5.40 | $5.54 | $5.36 | $5.49 | $5.47 | 6,816,940 |
| 2020-02-17 | $5.23 | $5.38 | $5.20 | $5.37 | $5.35 | 5,263,490 |
| 2020-02-14 | $5.13 | $5.23 | $5.11 | $5.17 | $5.15 | 3,239,480 |
| 2020-02-13 | $5.35 | $5.37 | $5.17 | $5.17 | $5.15 | 5,572,510 |
| 2020-02-12 | $5.25 | $5.38 | $5.20 | $5.35 | $5.33 | 3,844,170 |
| 2020-02-11 | $5.29 | $5.40 | $5.25 | $5.28 | $5.26 | 4,497,600 |
| 2020-02-10 | $5.13 | $5.31 | $5.10 | $5.28 | $5.26 | 5,548,160 |
| 2020-02-07 | $5.18 | $5.25 | $5.12 | $5.22 | $5.20 | 4,429,810 |
| 2020-02-06 | $5.18 | $5.24 | $5.06 | $5.20 | $5.18 | 5,379,500 |
| 2020-02-05 | $4.93 | $5.19 | $4.92 | $5.16 | $5.14 | 5,929,970 |
| 2020-02-04 | $4.64 | $5.00 | $4.64 | $4.93 | $4.91 | 6,859,320 |
| 2020-02-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.13 | 907,000 |
| 2020-01-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2020-01-30 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2020-01-29 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2020-01-28 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2020-01-27 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2020-01-24 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2020-01-23 | $5.81 | $5.93 | $5.60 | $5.72 | $5.70 | 5,333,490 |
| 2020-01-22 | $5.91 | $5.95 | $5.78 | $5.90 | $5.87 | 4,216,940 |
| 2020-01-21 | $6.10 | $6.15 | $5.95 | $5.96 | $5.93 | 5,470,540 |
| 2020-01-20 | $6.16 | $6.28 | $6.07 | $6.16 | $6.13 | 6,925,840 |
| 2020-01-17 | $6.19 | $6.44 | $6.14 | $6.28 | $6.25 | 8,189,700 |
| 2020-01-16 | $6.22 | $6.38 | $6.18 | $6.23 | $6.20 | 8,357,310 |
| 2020-01-15 | $6.37 | $6.37 | $6.12 | $6.24 | $6.21 | 10,108,660 |
| 2020-01-14 | $6.50 | $6.58 | $6.27 | $6.36 | $6.33 | 13,436,160 |
| 2020-01-13 | $6.50 | $6.65 | $6.33 | $6.51 | $6.48 | 13,839,320 |
| 2020-01-10 | $6.90 | $7.09 | $6.52 | $6.68 | $6.65 | 27,108,540 |
| 2020-01-09 | $6.19 | $6.90 | $6.15 | $6.90 | $6.87 | 24,995,730 |
| 2020-01-08 | $6.48 | $6.86 | $6.13 | $6.27 | $6.24 | 31,399,570 |
| 2020-01-07 | $5.98 | $6.48 | $5.95 | $6.48 | $6.45 | 9,772,480 |
| 2020-01-06 | $6.09 | $6.25 | $5.88 | $5.89 | $5.86 | 15,494,870 |
| 2020-01-03 | $5.81 | $5.90 | $5.76 | $5.84 | $5.81 | 6,276,590 |
| 2020-01-02 | $5.74 | $5.85 | $5.73 | $5.79 | $5.77 | 5,516,100 |
| 2020-01-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.70 | 0 |
| 2019-12-31 | $5.71 | $5.74 | $5.65 | $5.72 | $5.70 | 3,983,620 |
| 2019-12-30 | $5.58 | $5.71 | $5.41 | $5.69 | $5.67 | 4,694,400 |
| 2019-12-27 | $5.68 | $5.78 | $5.59 | $5.62 | $5.60 | 5,468,230 |
| 2019-12-26 | $5.55 | $5.71 | $5.53 | $5.71 | $5.69 | 6,796,160 |
| 2019-12-25 | $5.52 | $5.59 | $5.50 | $5.55 | $5.53 | 3,060,620 |
| 2019-12-24 | $5.47 | $5.60 | $5.46 | $5.55 | $5.53 | 2,697,870 |
| 2019-12-23 | $5.66 | $5.66 | $5.45 | $5.47 | $5.45 | 5,002,490 |
| 2019-12-20 | $5.69 | $5.75 | $5.61 | $5.62 | $5.60 | 4,971,110 |
| 2019-12-19 | $5.66 | $5.76 | $5.63 | $5.71 | $5.69 | 5,176,250 |
| 2019-12-18 | $5.67 | $5.70 | $5.63 | $5.67 | $5.65 | 4,936,140 |
| 2019-12-17 | $5.59 | $5.70 | $5.58 | $5.67 | $5.65 | 6,305,090 |
| 2019-12-16 | $5.51 | $5.61 | $5.50 | $5.61 | $5.59 | 5,652,310 |
| 2019-12-13 | $5.48 | $5.54 | $5.43 | $5.52 | $5.50 | 5,631,230 |
| 2019-12-12 | $5.47 | $5.50 | $5.44 | $5.44 | $5.42 | 4,005,480 |
| 2019-12-11 | $5.48 | $5.53 | $5.44 | $5.48 | $5.46 | 5,664,260 |
| 2019-12-10 | $5.51 | $5.51 | $5.43 | $5.49 | $5.47 | 5,577,760 |
| 2019-12-09 | $5.53 | $5.57 | $5.50 | $5.52 | $5.50 | 5,540,420 |
| 2019-12-06 | $5.53 | $5.54 | $5.47 | $5.53 | $5.51 | 5,181,880 |
| 2019-12-05 | $5.54 | $5.54 | $5.46 | $5.53 | $5.51 | 7,254,450 |
| 2019-12-04 | $5.43 | $5.55 | $5.42 | $5.53 | $5.51 | 7,062,600 |
| 2019-12-03 | $5.45 | $5.49 | $5.36 | $5.48 | $5.46 | 6,912,190 |
| 2019-12-02 | $5.48 | $5.56 | $5.45 | $5.50 | $5.48 | 7,516,590 |
| 2019-11-29 | $5.69 | $5.74 | $5.43 | $5.52 | $5.50 | 13,530,840 |
| 2019-11-28 | $5.90 | $6.06 | $5.64 | $5.78 | $5.76 | 21,593,580 |
| 2019-11-27 | $6.10 | $6.60 | $5.97 | $6.27 | $6.24 | 33,377,460 |
| 2019-11-26 | $5.98 | $6.14 | $5.98 | $6.14 | $6.11 | 11,508,880 |
| 2019-11-25 | $5.50 | $5.58 | $5.45 | $5.58 | $5.56 | 2,221,380 |
| 2019-11-22 | $5.56 | $5.64 | $5.46 | $5.50 | $5.48 | 2,368,490 |
| 2019-11-21 | $5.54 | $5.57 | $5.49 | $5.55 | $5.53 | 1,849,300 |
| 2019-11-20 | $5.54 | $5.59 | $5.50 | $5.55 | $5.53 | 3,314,860 |
| 2019-11-19 | $5.48 | $5.55 | $5.43 | $5.53 | $5.51 | 2,737,730 |
| 2019-11-18 | $5.38 | $5.45 | $5.36 | $5.45 | $5.43 | 2,199,690 |
| 2019-11-15 | $5.51 | $5.51 | $5.38 | $5.38 | $5.36 | 2,018,010 |
| 2019-11-14 | $5.48 | $5.53 | $5.44 | $5.50 | $5.48 | 2,502,190 |
| 2019-11-13 | $5.48 | $5.57 | $5.41 | $5.47 | $5.45 | 3,458,340 |
| 2019-11-12 | $5.40 | $5.47 | $5.32 | $5.44 | $5.42 | 2,352,900 |
| 2019-11-11 | $5.57 | $5.57 | $5.33 | $5.39 | $5.37 | 3,979,560 |
| 2019-11-08 | $5.61 | $5.70 | $5.57 | $5.62 | $5.60 | 3,874,380 |
| 2019-11-07 | $5.54 | $5.70 | $5.49 | $5.61 | $5.59 | 4,011,030 |
| 2019-11-06 | $5.65 | $5.70 | $5.55 | $5.57 | $5.55 | 1,993,620 |
| 2019-11-05 | $5.61 | $5.68 | $5.52 | $5.62 | $5.60 | 2,620,360 |
| 2019-11-04 | $5.65 | $5.71 | $5.62 | $5.65 | $5.63 | 2,864,550 |
| 2019-11-01 | $5.64 | $5.68 | $5.57 | $5.64 | $5.62 | 2,655,610 |
| 2019-10-31 | $5.75 | $5.77 | $5.58 | $5.62 | $5.60 | 3,501,420 |
| 2019-10-30 | $5.90 | $5.90 | $5.69 | $5.74 | $5.72 | 4,492,090 |
| 2019-10-29 | $5.97 | $5.97 | $5.83 | $5.84 | $5.81 | 3,676,160 |
| 2019-10-28 | $5.95 | $6.00 | $5.88 | $5.98 | $5.95 | 3,962,630 |
| 2019-10-25 | $5.91 | $6.04 | $5.86 | $5.96 | $5.93 | 4,892,110 |
| 2019-10-24 | $5.89 | $6.05 | $5.80 | $5.94 | $5.91 | 4,692,960 |
| 2019-10-23 | $5.91 | $5.93 | $5.85 | $5.91 | $5.88 | 2,973,650 |
| 2019-10-22 | $5.85 | $5.93 | $5.81 | $5.89 | $5.86 | 2,982,980 |
| 2019-10-21 | $5.89 | $5.97 | $5.81 | $5.88 | $5.85 | 2,832,350 |
| 2019-10-18 | $5.99 | $6.03 | $5.79 | $5.81 | $5.78 | 3,966,990 |
| 2019-10-17 | $6.00 | $6.06 | $5.90 | $5.95 | $5.92 | 3,468,450 |
| 2019-10-16 | $6.08 | $6.13 | $5.94 | $5.99 | $5.96 | 3,203,320 |
| 2019-10-15 | $6.19 | $6.26 | $6.04 | $6.09 | $6.06 | 2,962,070 |
| 2019-10-14 | $6.17 | $6.27 | $6.16 | $6.22 | $6.19 | 4,231,770 |
| 2019-10-11 | $6.20 | $6.23 | $6.11 | $6.13 | $6.10 | 3,840,220 |
| 2019-10-10 | $6.21 | $6.27 | $6.17 | $6.24 | $6.21 | 2,908,690 |
| 2019-10-09 | $6.16 | $6.22 | $6.12 | $6.22 | $6.19 | 2,463,290 |
| 2019-10-08 | $6.01 | $6.23 | $6.01 | $6.14 | $6.11 | 2,902,050 |
| 2019-10-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.02 | 0 |
| 2019-10-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.02 | 0 |
| 2019-10-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.02 | 0 |
| 2019-10-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.02 | 0 |
| 2019-10-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.02 | 0 |
| 2019-09-30 | $6.11 | $6.34 | $6.01 | $6.05 | $6.02 | 3,853,380 |
| 2019-09-27 | $5.92 | $6.21 | $5.92 | $6.16 | $6.13 | 6,115,140 |
| 2019-09-26 | $6.28 | $6.35 | $5.90 | $5.93 | $5.90 | 6,261,270 |
| 2019-09-25 | $6.45 | $6.51 | $6.18 | $6.28 | $6.25 | 5,083,710 |
| 2019-09-24 | $6.50 | $6.51 | $6.43 | $6.46 | $6.43 | 3,873,440 |
| 2019-09-23 | $6.53 | $6.53 | $6.31 | $6.50 | $6.47 | 5,248,680 |
| 2019-09-20 | $6.43 | $6.60 | $6.42 | $6.57 | $6.54 | 7,024,710 |
| 2019-09-19 | $6.57 | $6.58 | $6.33 | $6.47 | $6.44 | 8,281,330 |
| 2019-09-18 | $6.85 | $6.92 | $6.50 | $6.58 | $6.55 | 7,870,220 |
| 2019-09-17 | $6.75 | $6.94 | $6.69 | $6.89 | $6.86 | 10,898,310 |
| 2019-09-16 | $6.75 | $6.82 | $6.69 | $6.80 | $6.77 | 8,487,020 |
| 2019-09-13 | $6.71 | $6.71 | $6.71 | $6.71 | $6.68 | 0 |
| 2019-09-12 | $6.78 | $6.81 | $6.66 | $6.71 | $6.68 | 7,611,180 |
| 2019-09-11 | $6.90 | $6.90 | $6.71 | $6.77 | $6.74 | 9,808,970 |
| 2019-09-10 | $6.93 | $7.12 | $6.83 | $6.89 | $6.86 | 12,818,260 |
| 2019-09-09 | $6.88 | $7.14 | $6.88 | $6.97 | $6.94 | 15,987,600 |
| 2019-09-06 | $6.70 | $6.97 | $6.66 | $6.89 | $6.86 | 17,200,930 |
| 2019-09-05 | $6.85 | $7.29 | $6.78 | $6.95 | $6.92 | 29,411,130 |
| 2019-09-04 | $7.77 | $7.95 | $6.86 | $7.06 | $7.03 | 43,638,340 |
| 2019-09-03 | $7.52 | $7.62 | $7.30 | $7.62 | $7.59 | 24,141,490 |
| 2019-09-02 | $6.90 | $6.93 | $6.90 | $6.93 | $6.90 | 6,513,820 |
| 2019-08-30 | $5.73 | $6.30 | $5.62 | $6.30 | $6.27 | 11,426,780 |
| 2019-08-29 | $5.80 | $5.86 | $5.71 | $5.73 | $5.71 | 2,000,130 |
| 2019-08-28 | $5.71 | $5.85 | $5.67 | $5.79 | $5.77 | 1,874,140 |
| 2019-08-27 | $5.60 | $5.73 | $5.58 | $5.68 | $5.66 | 1,141,980 |
| 2019-08-26 | $5.57 | $5.68 | $5.50 | $5.60 | $5.58 | 1,089,680 |
| 2019-08-23 | $5.62 | $5.68 | $5.58 | $5.64 | $5.62 | 1,060,010 |
| 2019-08-22 | $5.65 | $5.65 | $5.58 | $5.60 | $5.58 | 741,090 |
| 2019-08-21 | $5.56 | $5.65 | $5.56 | $5.62 | $5.60 | 1,030,760 |
| 2019-08-20 | $5.58 | $5.62 | $5.57 | $5.60 | $5.58 | 1,165,790 |
| 2019-08-19 | $5.48 | $5.60 | $5.48 | $5.59 | $5.57 | 1,675,560 |
| 2019-08-16 | $5.40 | $5.49 | $5.40 | $5.45 | $5.43 | 687,490 |
| 2019-08-15 | $5.37 | $5.45 | $5.33 | $5.43 | $5.41 | 825,090 |
| 2019-08-14 | $5.48 | $5.54 | $5.45 | $5.45 | $5.43 | 1,012,600 |
| 2019-08-13 | $5.46 | $5.47 | $5.30 | $5.45 | $5.43 | 1,181,970 |
| 2019-08-12 | $5.41 | $5.49 | $5.41 | $5.47 | $5.45 | 807,780 |
| 2019-08-09 | $5.63 | $5.67 | $5.38 | $5.42 | $5.40 | 2,054,670 |
| 2019-08-08 | $5.60 | $5.65 | $5.57 | $5.58 | $5.56 | 468,580 |
| 2019-08-07 | $5.56 | $5.74 | $5.56 | $5.60 | $5.58 | 1,101,560 |
| 2019-08-06 | $5.71 | $5.76 | $5.35 | $5.53 | $5.51 | 1,393,400 |
| 2019-08-05 | $5.82 | $5.88 | $5.77 | $5.80 | $5.78 | 1,263,150 |
| 2019-08-02 | $5.90 | $5.91 | $5.76 | $5.86 | $5.83 | 1,854,800 |
| 2019-08-01 | $5.90 | $6.11 | $5.83 | $6.03 | $6.00 | 3,606,940 |
| 2019-07-31 | $5.92 | $5.94 | $5.88 | $5.90 | $5.87 | 1,288,610 |
| 2019-07-30 | $5.92 | $5.98 | $5.92 | $5.94 | $5.91 | 935,430 |
| 2019-07-29 | $5.98 | $6.01 | $5.87 | $5.90 | $5.87 | 926,040 |
| 2019-07-26 | $5.99 | $6.02 | $5.93 | $5.96 | $5.93 | 1,029,740 |
| 2019-07-25 | $6.03 | $6.07 | $5.98 | $6.03 | $6.00 | 926,240 |
| 2019-07-24 | $5.95 | $6.05 | $5.93 | $6.03 | $6.00 | 905,120 |
| 2019-07-23 | $5.86 | $5.99 | $5.85 | $5.95 | $5.92 | 831,370 |
| 2019-07-22 | $6.05 | $6.08 | $5.83 | $5.88 | $5.85 | 1,586,340 |
| 2019-07-19 | $6.00 | $6.19 | $5.98 | $6.09 | $6.06 | 2,460,040 |
| 2019-07-18 | $6.09 | $6.09 | $5.96 | $6.00 | $5.97 | 1,352,550 |
| 2019-07-17 | $6.08 | $6.12 | $6.06 | $6.09 | $6.06 | 1,070,410 |
| 2019-07-16 | $6.06 | $6.15 | $6.05 | $6.09 | $6.06 | 1,131,560 |
| 2019-07-15 | $6.09 | $6.13 | $6.02 | $6.09 | $6.06 | 1,085,970 |
| 2019-07-12 | $6.09 | $6.11 | $6.05 | $6.08 | $6.05 | 868,750 |
| 2019-07-11 | $6.08 | $6.12 | $6.02 | $6.08 | $6.05 | 1,276,650 |
| 2019-07-10 | $6.05 | $6.11 | $6.00 | $6.02 | $5.99 | 1,118,830 |
| 2019-07-09 | $6.02 | $6.06 | $5.92 | $6.04 | $6.01 | 1,563,540 |
| 2019-07-08 | $6.16 | $6.18 | $5.88 | $5.96 | $5.93 | 2,503,610 |
| 2019-07-05 | $6.14 | $6.18 | $6.10 | $6.16 | $6.13 | 1,322,170 |
| 2019-07-04 | $6.16 | $6.41 | $6.11 | $6.17 | $6.14 | 2,407,890 |
| 2019-07-03 | $6.15 | $6.19 | $6.07 | $6.14 | $6.11 | 1,585,230 |
| 2019-07-02 | $6.16 | $6.23 | $6.13 | $6.17 | $6.14 | 2,216,640 |
| 2019-07-01 | $6.09 | $6.24 | $6.05 | $6.19 | $6.16 | 2,796,430 |
| 2019-06-28 | $6.14 | $6.14 | $5.99 | $6.03 | $6.00 | 1,930,150 |
| 2019-06-27 | $6.10 | $6.17 | $6.08 | $6.12 | $6.09 | 2,045,470 |
| 2019-06-26 | $6.10 | $6.16 | $6.01 | $6.08 | $6.05 | 2,295,710 |
| 2019-06-25 | $6.26 | $6.26 | $6.08 | $6.13 | $6.10 | 4,195,070 |
| 2019-06-24 | $6.47 | $6.50 | $6.26 | $6.29 | $6.26 | 8,421,920 |
| 2019-06-21 | $6.30 | $6.77 | $6.22 | $6.52 | $6.49 | 13,625,040 |
| 2019-06-20 | $6.19 | $6.22 | $6.05 | $6.15 | $6.12 | 6,292,470 |
| 2019-06-19 | $6.12 | $6.25 | $6.12 | $6.15 | $6.12 | 1,617,730 |
| 2019-06-18 | $6.11 | $6.12 | $6.03 | $6.06 | $6.03 | 696,200 |
| 2019-06-17 | $6.03 | $6.14 | $6.02 | $6.04 | $6.01 | 930,370 |
| 2019-06-14 | $6.28 | $6.28 | $6.02 | $6.03 | $6.00 | 1,044,610 |
| 2019-06-13 | $6.18 | $6.26 | $6.15 | $6.24 | $6.21 | 1,207,110 |
| 2019-06-12 | $6.22 | $6.26 | $6.16 | $6.22 | $6.19 | 1,185,040 |
| 2019-06-11 | $5.92 | $6.20 | $5.92 | $6.18 | $6.15 | 1,573,650 |
| 2019-06-10 | $5.94 | $6.05 | $5.85 | $5.96 | $5.93 | 862,490 |
| 2019-06-07 | $5.92 | $5.92 | $5.92 | $5.92 | $5.89 | 0 |
| 2019-06-06 | $6.10 | $6.11 | $5.89 | $5.92 | $5.89 | 1,141,850 |
| 2019-06-05 | $6.09 | $6.17 | $6.06 | $6.06 | $6.03 | 1,106,360 |
| 2019-06-04 | $6.14 | $6.38 | $6.05 | $6.05 | $6.02 | 1,401,470 |
| 2019-06-03 | $6.29 | $6.29 | $6.07 | $6.18 | $6.15 | 1,100,850 |
| 2019-05-31 | $6.17 | $6.28 | $6.16 | $6.24 | $6.21 | 1,243,080 |
| 2019-05-30 | $6.21 | $6.28 | $6.10 | $6.23 | $6.20 | 1,260,050 |
| 2019-05-29 | $6.21 | $6.32 | $6.21 | $6.29 | $6.26 | 1,137,310 |
| 2019-05-28 | $6.23 | $6.30 | $6.18 | $6.25 | $6.22 | 1,418,790 |
| 2019-05-27 | $6.07 | $6.23 | $6.01 | $6.21 | $6.18 | 1,509,520 |
| 2019-05-24 | $6.09 | $6.13 | $5.97 | $6.07 | $6.04 | 1,272,230 |
| 2019-05-23 | $6.23 | $6.29 | $5.96 | $6.01 | $5.98 | 1,415,410 |
| 2019-05-22 | $6.25 | $6.35 | $6.19 | $6.24 | $6.21 | 1,288,310 |
| 2019-05-21 | $6.16 | $6.29 | $6.12 | $6.27 | $6.24 | 1,402,340 |
| 2019-05-20 | $6.10 | $6.20 | $6.03 | $6.16 | $6.13 | 1,307,140 |
| 2019-05-17 | $6.36 | $6.46 | $6.04 | $6.11 | $6.08 | 2,088,340 |
| 2019-05-16 | $6.27 | $6.68 | $6.26 | $6.40 | $6.37 | 1,724,060 |
| 2019-05-15 | $6.27 | $6.34 | $6.18 | $6.30 | $6.27 | 1,857,300 |
| 2019-05-14 | $6.08 | $6.32 | $6.07 | $6.19 | $6.16 | 1,646,680 |
| 2019-05-13 | $6.09 | $6.23 | $6.06 | $6.19 | $6.16 | 1,877,680 |
| 2019-05-10 | $5.98 | $6.15 | $5.91 | $6.13 | $6.10 | 2,075,040 |
| 2019-05-09 | $5.91 | $5.98 | $5.86 | $5.92 | $5.89 | 1,433,850 |
| 2019-05-08 | $5.85 | $6.04 | $5.79 | $5.96 | $5.93 | 2,098,440 |
| 2019-05-07 | $5.86 | $5.98 | $5.79 | $5.94 | $5.91 | 2,196,850 |
| 2019-05-06 | $6.01 | $6.20 | $5.73 | $5.79 | $5.77 | 3,658,710 |
| 2019-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.22 | 0 |
| 2019-05-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.22 | 0 |
| 2019-05-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.22 | 0 |
| 2019-04-30 | $6.21 | $6.34 | $6.15 | $6.25 | $6.22 | 3,091,380 |
| 2019-04-29 | $6.62 | $6.63 | $6.19 | $6.21 | $6.18 | 3,555,680 |
| 2019-04-26 | $6.72 | $6.78 | $6.51 | $6.55 | $6.52 | 2,733,580 |
| 2019-04-25 | $7.13 | $7.20 | $6.63 | $6.72 | $6.69 | 4,184,780 |
| 2019-04-24 | $6.94 | $7.25 | $6.94 | $7.23 | $7.20 | 2,734,550 |
| 2019-04-23 | $7.25 | $7.27 | $7.03 | $7.03 | $7.00 | 2,229,140 |
| 2019-04-22 | $7.31 | $7.44 | $7.19 | $7.25 | $7.22 | 2,689,150 |
| 2019-04-19 | $7.39 | $7.45 | $7.20 | $7.32 | $7.29 | 2,594,840 |
| 2019-04-18 | $7.37 | $7.57 | $7.30 | $7.40 | $7.37 | 4,108,230 |
| 2019-04-17 | $7.40 | $7.59 | $7.34 | $7.36 | $7.33 | 4,184,830 |
| 2019-04-16 | $7.12 | $7.47 | $7.05 | $7.45 | $7.42 | 4,865,460 |
| 2019-04-15 | $7.40 | $7.43 | $7.14 | $7.17 | $7.14 | 3,616,390 |
| 2019-04-12 | $7.08 | $7.35 | $7.05 | $7.30 | $7.27 | 3,698,860 |
| 2019-04-11 | $7.20 | $7.30 | $7.08 | $7.11 | $7.08 | 3,207,290 |
| 2019-04-10 | $7.32 | $7.32 | $7.15 | $7.22 | $7.19 | 2,937,800 |
| 2019-04-09 | $7.26 | $7.33 | $7.11 | $7.32 | $7.29 | 3,974,560 |
| 2019-04-08 | $7.27 | $7.55 | $7.11 | $7.31 | $7.28 | 5,349,230 |
| 2019-04-05 | $7.27 | $7.27 | $7.27 | $7.27 | $7.24 | 0 |
| 2019-04-04 | $7.25 | $7.40 | $7.21 | $7.27 | $7.24 | 3,287,850 |
| 2019-04-03 | $7.09 | $7.40 | $7.06 | $7.30 | $7.27 | 4,493,540 |
| 2019-04-02 | $7.11 | $7.36 | $7.06 | $7.17 | $7.14 | 5,952,370 |
| 2019-04-01 | $7.00 | $7.15 | $6.91 | $7.11 | $7.08 | 4,725,110 |
| 2019-03-29 | $6.85 | $7.00 | $6.59 | $6.97 | $6.94 | 4,575,900 |
| 2019-03-28 | $6.70 | $7.01 | $6.67 | $6.85 | $6.82 | 5,085,290 |
| 2019-03-27 | $6.71 | $6.78 | $6.55 | $6.75 | $6.72 | 2,105,720 |
| 2019-03-26 | $6.95 | $6.95 | $6.63 | $6.66 | $6.63 | 4,211,970 |
| 2019-03-25 | $6.80 | $7.13 | $6.72 | $6.95 | $6.92 | 5,419,810 |
| 2019-03-22 | $6.80 | $6.92 | $6.70 | $6.91 | $6.88 | 3,324,450 |
| 2019-03-21 | $6.76 | $6.84 | $6.72 | $6.79 | $6.76 | 3,808,410 |
| 2019-03-20 | $6.76 | $6.87 | $6.69 | $6.78 | $6.75 | 4,450,090 |
| 2019-03-19 | $6.79 | $6.79 | $6.64 | $6.73 | $6.70 | 3,432,200 |
| 2019-03-18 | $6.65 | $6.77 | $6.62 | $6.76 | $6.73 | 3,080,780 |
| 2019-03-15 | $6.45 | $6.64 | $6.45 | $6.64 | $6.61 | 3,012,300 |
| 2019-03-14 | $6.69 | $6.69 | $6.31 | $6.42 | $6.39 | 3,200,510 |
| 2019-03-13 | $6.84 | $6.84 | $6.57 | $6.64 | $6.61 | 5,957,740 |
| 2019-03-12 | $6.75 | $6.97 | $6.70 | $6.80 | $6.77 | 6,009,230 |
| 2019-03-11 | $6.50 | $6.77 | $6.42 | $6.77 | $6.74 | 4,774,890 |
| 2019-03-08 | $6.68 | $6.83 | $6.50 | $6.50 | $6.47 | 6,981,800 |
| 2019-03-07 | $6.57 | $6.95 | $6.50 | $6.76 | $6.73 | 7,135,100 |
| 2019-03-06 | $6.45 | $6.58 | $6.36 | $6.55 | $6.52 | 4,808,770 |
| 2019-03-05 | $6.31 | $6.40 | $6.26 | $6.39 | $6.36 | 3,583,830 |
| 2019-03-04 | $6.30 | $6.42 | $6.27 | $6.29 | $6.26 | 3,691,400 |
| 2019-03-01 | $6.33 | $6.34 | $6.19 | $6.26 | $6.23 | 2,355,680 |
| 2019-02-28 | $6.25 | $6.37 | $6.21 | $6.28 | $6.25 | 3,938,600 |
| 2019-02-27 | $6.24 | $6.34 | $6.17 | $6.20 | $6.17 | 3,491,820 |
| 2019-02-26 | $6.30 | $6.40 | $6.25 | $6.26 | $6.23 | 4,767,370 |
| 2019-02-25 | $6.11 | $6.30 | $6.10 | $6.29 | $6.26 | 3,988,800 |
| 2019-02-22 | $5.99 | $6.09 | $5.96 | $6.09 | $6.06 | 2,071,450 |
| 2019-02-21 | $6.01 | $6.17 | $5.97 | $5.99 | $5.96 | 3,672,350 |
| 2019-02-20 | $5.98 | $6.09 | $5.95 | $6.02 | $5.99 | 2,649,580 |
| 2019-02-19 | $6.00 | $6.07 | $5.94 | $5.99 | $5.96 | 2,152,410 |
| 2019-02-18 | $5.84 | $6.00 | $5.84 | $5.96 | $5.93 | 2,566,260 |
| 2019-02-15 | $5.80 | $5.89 | $5.77 | $5.79 | $5.77 | 1,393,610 |
| 2019-02-14 | $5.82 | $5.91 | $5.76 | $5.81 | $5.78 | 1,457,520 |
| 2019-02-13 | $5.75 | $5.84 | $5.72 | $5.79 | $5.77 | 1,448,860 |
| 2019-02-12 | $5.65 | $5.84 | $5.65 | $5.75 | $5.73 | 1,454,860 |
| 2019-02-11 | $5.58 | $5.67 | $5.55 | $5.65 | $5.63 | 715,150 |
| 2019-02-08 | $5.54 | $5.54 | $5.54 | $5.54 | $5.52 | 0 |
| 2019-02-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.52 | 0 |
| 2019-02-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.52 | 0 |
| 2019-02-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.52 | 0 |
| 2019-02-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.52 | 0 |
| 2019-02-01 | $5.38 | $5.54 | $5.38 | $5.54 | $5.52 | 675,230 |
| 2019-01-31 | $5.48 | $5.56 | $5.31 | $5.35 | $5.33 | 1,506,350 |
| 2019-01-30 | $5.57 | $5.57 | $5.45 | $5.49 | $5.47 | 460,750 |
| 2019-01-29 | $5.63 | $5.64 | $5.46 | $5.54 | $5.52 | 1,255,940 |
| 2019-01-28 | $5.73 | $5.81 | $5.60 | $5.63 | $5.61 | 884,680 |
| 2019-01-25 | $5.83 | $5.84 | $5.67 | $5.71 | $5.69 | 1,170,600 |
| 2019-01-24 | $5.82 | $5.87 | $5.77 | $5.85 | $5.82 | 744,270 |
| 2019-01-23 | $5.83 | $5.83 | $5.78 | $5.82 | $5.79 | 705,100 |
| 2019-01-22 | $5.83 | $5.90 | $5.78 | $5.81 | $5.78 | 1,102,190 |
| 2019-01-21 | $5.91 | $5.96 | $5.82 | $5.87 | $5.84 | 931,740 |
| 2019-01-18 | $5.89 | $5.97 | $5.85 | $5.92 | $5.89 | 1,389,920 |
| 2019-01-17 | $6.02 | $6.25 | $5.90 | $5.94 | $5.91 | 2,259,910 |
| 2019-01-16 | $5.99 | $6.05 | $5.93 | $6.05 | $6.02 | 2,284,780 |
| 2019-01-15 | $5.91 | $6.03 | $5.89 | $6.02 | $5.99 | 2,098,330 |
| 2019-01-14 | $5.99 | $6.05 | $5.91 | $5.92 | $5.89 | 1,822,600 |
| 2019-01-11 | $5.91 | $6.04 | $5.87 | $5.99 | $5.96 | 2,573,530 |
| 2019-01-10 | $5.99 | $6.01 | $5.89 | $5.92 | $5.89 | 3,174,870 |
| 2019-01-09 | $5.90 | $6.38 | $5.89 | $6.03 | $6.00 | 5,426,130 |
| 2019-01-08 | $5.99 | $5.99 | $5.87 | $5.90 | $5.87 | 1,117,370 |
| 2019-01-07 | $5.98 | $6.05 | $5.91 | $5.95 | $5.92 | 1,456,800 |
| 2019-01-04 | $5.70 | $5.90 | $5.66 | $5.90 | $5.87 | 1,174,800 |
| 2019-01-03 | $5.80 | $5.92 | $5.73 | $5.75 | $5.73 | 923,830 |
| 2019-01-02 | $5.73 | $5.82 | $5.73 | $5.80 | $5.78 | 568,790 |
| 2019-01-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2018-12-31 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2018-12-28 | $5.80 | $5.87 | $5.72 | $5.76 | $5.74 | 807,780 |
| 2018-12-27 | $5.93 | $5.96 | $5.81 | $5.81 | $5.78 | 1,064,750 |
| 2018-12-26 | $5.88 | $5.88 | $5.88 | $5.88 | $5.85 | 0 |
| 2018-12-25 | $5.88 | $5.88 | $5.88 | $5.88 | $5.85 | 0 |
| 2018-12-24 | $5.75 | $5.95 | $5.75 | $5.88 | $5.85 | 1,104,270 |
| 2018-12-21 | $5.75 | $5.83 | $5.70 | $5.79 | $5.77 | 884,830 |
| 2018-12-20 | $5.66 | $5.83 | $5.66 | $5.79 | $5.77 | 1,384,860 |
| 2018-12-19 | $5.75 | $5.82 | $5.65 | $5.68 | $5.66 | 1,025,870 |
| 2018-12-18 | $5.67 | $5.74 | $5.60 | $5.68 | $5.66 | 603,940 |
| 2018-12-17 | $5.60 | $5.71 | $5.54 | $5.70 | $5.68 | 767,730 |
| 2018-12-14 | $5.90 | $5.92 | $5.61 | $5.66 | $5.64 | 1,419,770 |
| 2018-12-13 | $5.87 | $5.96 | $5.82 | $5.90 | $5.87 | 1,068,220 |
| 2018-12-12 | $5.94 | $5.98 | $5.82 | $5.86 | $5.83 | 744,010 |
| 2018-12-11 | $5.82 | $5.90 | $5.82 | $5.89 | $5.86 | 810,610 |
| 2018-12-10 | $5.91 | $5.91 | $5.79 | $5.80 | $5.78 | 616,550 |
| 2018-12-07 | $5.93 | $5.96 | $5.89 | $5.91 | $5.88 | 453,370 |
| 2018-12-06 | $5.98 | $6.00 | $5.87 | $5.91 | $5.88 | 1,333,230 |
| 2018-12-05 | $5.95 | $6.04 | $5.90 | $5.98 | $5.95 | 1,345,710 |
| 2018-12-04 | $5.96 | $6.09 | $5.93 | $6.05 | $6.02 | 1,437,620 |
| 2018-12-03 | $5.82 | $6.00 | $5.82 | $5.97 | $5.94 | 2,141,010 |
| 2018-11-30 | $5.67 | $5.76 | $5.63 | $5.73 | $5.71 | 790,400 |
| 2018-11-29 | $5.89 | $5.93 | $5.67 | $5.69 | $5.67 | 1,257,820 |
| 2018-11-28 | $5.75 | $5.88 | $5.73 | $5.87 | $5.84 | 993,490 |
| 2018-11-27 | $5.75 | $5.81 | $5.74 | $5.78 | $5.76 | 865,110 |
| 2018-11-26 | $5.66 | $5.79 | $5.65 | $5.70 | $5.68 | 843,150 |
| 2018-11-23 | $6.02 | $6.02 | $5.67 | $5.69 | $5.67 | 1,897,270 |
| 2018-11-22 | $6.03 | $6.06 | $5.95 | $5.99 | $5.96 | 1,379,020 |
| 2018-11-21 | $5.91 | $6.02 | $5.86 | $6.01 | $5.98 | 2,007,570 |
| 2018-11-20 | $6.07 | $6.10 | $5.90 | $5.91 | $5.88 | 2,063,200 |
| 2018-11-19 | $6.10 | $6.11 | $6.00 | $6.09 | $6.06 | 2,835,000 |
| 2018-11-16 | $6.08 | $6.14 | $6.06 | $6.11 | $6.08 | 3,620,560 |
| 2018-11-15 | $5.90 | $6.17 | $5.89 | $6.11 | $6.08 | 6,991,380 |
| 2018-11-14 | $6.57 | $6.75 | $6.14 | $6.16 | $6.13 | 9,589,260 |
| 2018-11-13 | $5.86 | $6.25 | $5.75 | $6.14 | $6.11 | 5,675,730 |
| 2018-11-12 | $5.80 | $5.88 | $5.73 | $5.86 | $5.83 | 1,999,070 |
| 2018-11-09 | $5.72 | $5.75 | $5.67 | $5.69 | $5.67 | 810,590 |
| 2018-11-08 | $5.72 | $5.78 | $5.63 | $5.71 | $5.69 | 1,247,620 |
| 2018-11-07 | $5.74 | $5.83 | $5.66 | $5.67 | $5.65 | 1,813,080 |
| 2018-11-06 | $5.72 | $5.72 | $5.59 | $5.68 | $5.66 | 1,216,220 |
| 2018-11-05 | $5.76 | $5.82 | $5.63 | $5.74 | $5.72 | 1,165,740 |
| 2018-11-02 | $5.66 | $5.76 | $5.65 | $5.73 | $5.71 | 1,375,510 |
| 2018-11-01 | $5.66 | $5.79 | $5.62 | $5.62 | $5.60 | 1,357,440 |
| 2018-10-31 | $5.59 | $5.70 | $5.55 | $5.70 | $5.68 | 1,174,800 |
| 2018-10-30 | $5.46 | $5.60 | $5.37 | $5.57 | $5.55 | 890,920 |
| 2018-10-29 | $5.52 | $5.58 | $5.43 | $5.47 | $5.45 | 503,750 |
| 2018-10-26 | $5.49 | $5.55 | $5.47 | $5.54 | $5.52 | 963,030 |
| 2018-10-25 | $5.42 | $5.50 | $5.36 | $5.47 | $5.45 | 902,340 |
| 2018-10-24 | $5.50 | $5.60 | $5.49 | $5.54 | $5.52 | 623,630 |
| 2018-10-23 | $5.55 | $5.61 | $5.48 | $5.52 | $5.50 | 1,350,680 |
| 2018-10-22 | $5.45 | $5.70 | $5.36 | $5.58 | $5.56 | 2,168,810 |
| 2018-10-19 | $5.23 | $5.42 | $5.05 | $5.39 | $5.37 | 1,783,360 |
| 2018-10-18 | $5.12 | $5.44 | $5.09 | $5.27 | $5.25 | 2,048,270 |
| 2018-10-17 | $5.25 | $5.30 | $5.16 | $5.25 | $5.23 | 1,076,040 |
| 2018-10-16 | $5.19 | $5.35 | $5.10 | $5.15 | $5.13 | 613,760 |
| 2018-10-15 | $5.39 | $5.40 | $5.14 | $5.25 | $5.23 | 937,300 |
| 2018-10-12 | $5.33 | $5.41 | $5.08 | $5.35 | $5.33 | 1,404,550 |
| 2018-10-11 | $5.75 | $5.76 | $5.30 | $5.33 | $5.31 | 2,189,490 |
| 2018-10-10 | $5.80 | $5.91 | $5.75 | $5.89 | $5.86 | 883,310 |
| 2018-10-09 | $5.77 | $5.85 | $5.75 | $5.80 | $5.78 | 717,750 |
| 2018-10-08 | $5.88 | $5.94 | $5.75 | $5.75 | $5.73 | 1,569,690 |
| 2018-10-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.98 | 0 |
| 2018-10-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.98 | 0 |
| 2018-10-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.98 | 0 |
| 2018-10-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.98 | 0 |
| 2018-10-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.98 | 0 |
| 2018-09-28 | $5.98 | $6.02 | $5.92 | $6.01 | $5.98 | 569,080 |
| 2018-09-27 | $6.12 | $6.12 | $5.94 | $5.94 | $5.91 | 1,565,170 |
| 2018-09-26 | $6.07 | $6.14 | $6.06 | $6.13 | $6.10 | 1,096,310 |
| 2018-09-25 | $6.11 | $6.12 | $6.03 | $6.08 | $6.05 | 865,020 |
| 2018-09-24 | $6.13 | $6.13 | $6.13 | $6.13 | $6.10 | 0 |
| 2018-09-21 | $6.09 | $6.15 | $6.06 | $6.13 | $6.10 | 1,009,040 |
| 2018-09-20 | $6.08 | $6.12 | $6.04 | $6.06 | $6.03 | 949,110 |
| 2018-09-19 | $6.03 | $6.13 | $5.98 | $6.10 | $6.07 | 1,336,230 |
| 2018-09-18 | $5.95 | $6.04 | $5.92 | $6.01 | $5.98 | 1,047,630 |
| 2018-09-17 | $6.05 | $6.05 | $5.89 | $5.91 | $5.88 | 842,200 |
| 2018-09-14 | $6.15 | $6.16 | $6.00 | $6.01 | $5.98 | 1,173,220 |
| 2018-09-13 | $6.09 | $6.23 | $6.02 | $6.15 | $6.12 | 1,569,700 |
| 2018-09-12 | $5.98 | $6.09 | $5.98 | $6.04 | $6.01 | 507,910 |
| 2018-09-11 | $5.99 | $6.09 | $5.95 | $6.01 | $5.98 | 541,900 |
| 2018-09-10 | $6.15 | $6.15 | $5.94 | $5.94 | $5.91 | 850,440 |
| 2018-09-07 | $6.17 | $6.22 | $6.07 | $6.10 | $6.07 | 957,910 |
| 2018-09-06 | $6.10 | $6.16 | $6.08 | $6.14 | $6.11 | 1,029,130 |
| 2018-09-05 | $6.08 | $6.15 | $6.05 | $6.10 | $6.07 | 949,410 |
| 2018-09-04 | $6.02 | $6.14 | $6.01 | $6.13 | $6.10 | 1,255,760 |
| 2018-09-03 | $6.06 | $6.10 | $5.96 | $6.01 | $5.98 | 721,180 |
| 2018-08-31 | $6.19 | $6.19 | $6.04 | $6.05 | $6.02 | 1,119,310 |
| 2018-08-30 | $6.23 | $6.44 | $6.19 | $6.21 | $6.18 | 1,601,190 |
| 2018-08-29 | $6.23 | $6.24 | $6.18 | $6.21 | $6.18 | 545,310 |
| 2018-08-28 | $6.29 | $6.29 | $6.21 | $6.26 | $6.23 | 776,270 |
| 2018-08-27 | $6.15 | $6.26 | $6.15 | $6.26 | $6.23 | 883,280 |
| 2018-08-24 | $6.11 | $6.22 | $6.11 | $6.17 | $6.14 | 859,020 |
| 2018-08-23 | $6.08 | $6.17 | $6.06 | $6.14 | $6.11 | 918,110 |
| 2018-08-22 | $6.28 | $6.28 | $6.07 | $6.08 | $6.05 | 1,389,820 |
| 2018-08-21 | $6.29 | $6.35 | $6.21 | $6.28 | $6.25 | 1,215,960 |
| 2018-08-20 | $6.26 | $6.34 | $6.13 | $6.24 | $6.21 | 949,120 |
| 2018-08-17 | $6.47 | $6.52 | $6.21 | $6.25 | $6.22 | 1,309,130 |
| 2018-08-16 | $6.41 | $6.49 | $6.35 | $6.42 | $6.39 | 1,042,790 |
| 2018-08-15 | $6.60 | $6.67 | $6.39 | $6.41 | $6.38 | 1,937,570 |
| 2018-08-14 | $6.62 | $6.73 | $6.58 | $6.62 | $6.59 | 968,270 |
| 2018-08-13 | $6.52 | $6.65 | $6.46 | $6.62 | $6.59 | 868,760 |
| 2018-08-10 | $6.48 | $6.60 | $6.47 | $6.60 | $6.57 | 901,710 |
| 2018-08-09 | $6.36 | $6.57 | $6.34 | $6.48 | $6.45 | 1,346,970 |
| 2018-08-08 | $6.53 | $6.61 | $6.36 | $6.36 | $6.33 | 1,041,150 |
| 2018-08-07 | $6.42 | $6.58 | $6.38 | $6.53 | $6.50 | 977,490 |
| 2018-08-06 | $6.51 | $6.55 | $6.35 | $6.39 | $6.36 | 718,500 |
| 2018-08-03 | $6.60 | $6.66 | $6.45 | $6.47 | $6.44 | 1,112,470 |
| 2018-08-02 | $7.08 | $7.08 | $6.49 | $6.60 | $6.57 | 2,176,000 |
| 2018-08-01 | $6.96 | $7.06 | $6.91 | $6.92 | $6.89 | 2,041,010 |
| 2018-07-31 | $6.90 | $6.98 | $6.83 | $6.95 | $6.92 | 1,021,720 |
| 2018-07-30 | $7.04 | $7.04 | $6.80 | $6.86 | $6.83 | 1,268,650 |
| 2018-07-27 | $7.04 | $7.09 | $6.97 | $6.99 | $6.96 | 1,307,280 |
| 2018-07-26 | $7.20 | $7.20 | $7.01 | $7.08 | $7.05 | 2,037,610 |
| 2018-07-25 | $7.10 | $7.11 | $7.01 | $7.07 | $7.04 | 1,566,970 |
| 2018-07-24 | $6.96 | $7.08 | $6.89 | $7.06 | $7.03 | 1,714,990 |
| 2018-07-23 | $6.96 | $6.98 | $6.88 | $6.92 | $6.89 | 1,409,700 |
| 2018-07-20 | $6.74 | $6.91 | $6.70 | $6.88 | $6.85 | 1,280,890 |
| 2018-07-19 | $6.80 | $6.91 | $6.69 | $6.73 | $6.70 | 1,302,970 |
| 2018-07-18 | $6.90 | $7.01 | $6.79 | $6.79 | $6.76 | 1,024,220 |
| 2018-07-17 | $6.79 | $6.85 | $6.75 | $6.85 | $6.82 | 983,190 |
| 2018-07-16 | $6.77 | $6.86 | $6.71 | $6.79 | $6.76 | 947,210 |
| 2018-07-13 | $6.73 | $6.87 | $6.73 | $6.77 | $6.74 | 1,313,790 |
| 2018-07-12 | $6.53 | $6.76 | $6.53 | $6.75 | $6.72 | 1,223,130 |
| 2018-07-11 | $6.71 | $6.71 | $6.43 | $6.54 | $6.51 | 1,243,710 |
| 2018-07-10 | $6.72 | $6.77 | $6.67 | $6.73 | $6.70 | 1,078,660 |
| 2018-07-09 | $6.53 | $6.71 | $6.53 | $6.69 | $6.66 | 982,570 |
| 2018-07-06 | $6.46 | $6.62 | $6.31 | $6.52 | $6.49 | 1,028,920 |
| 2018-07-05 | $6.68 | $6.72 | $6.45 | $6.46 | $6.43 | 927,610 |
| 2018-07-04 | $6.89 | $6.90 | $6.62 | $6.71 | $6.68 | 1,713,660 |
| 2018-07-03 | $6.88 | $6.88 | $6.72 | $6.87 | $6.84 | 1,360,810 |
| 2018-07-02 | $6.84 | $6.96 | $6.61 | $6.70 | $6.67 | 1,410,790 |
| 2018-06-29 | $6.71 | $6.89 | $6.69 | $6.84 | $6.81 | 1,495,680 |
| 2018-06-28 | $6.70 | $6.86 | $6.66 | $6.68 | $6.65 | 1,111,110 |
| 2018-06-27 | $6.70 | $6.89 | $6.67 | $6.72 | $6.69 | 1,243,300 |
| 2018-06-26 | $6.57 | $6.77 | $6.40 | $6.71 | $6.68 | 1,228,880 |
| 2018-06-25 | $6.68 | $6.77 | $6.58 | $6.61 | $6.58 | 1,055,480 |
| 2018-06-22 | $6.35 | $6.63 | $6.35 | $6.58 | $6.55 | 1,605,280 |
| 2018-06-21 | $6.60 | $6.72 | $6.30 | $6.37 | $6.34 | 1,908,250 |
| 2018-06-20 | $6.42 | $6.74 | $6.41 | $6.64 | $6.61 | 1,883,750 |
| 2018-06-19 | $6.95 | $6.98 | $6.36 | $6.45 | $6.42 | 3,032,280 |
| 2018-06-18 | $7.07 | $7.07 | $7.07 | $7.07 | $7.04 | 0 |
| 2018-06-15 | $7.27 | $7.37 | $6.96 | $7.07 | $7.04 | 2,351,820 |
| 2018-06-14 | $7.30 | $7.44 | $7.28 | $7.31 | $7.28 | 1,712,640 |
| 2018-06-13 | $7.63 | $7.69 | $7.22 | $7.31 | $7.28 | 2,923,740 |
| 2018-06-12 | $7.59 | $7.75 | $7.41 | $7.70 | $7.67 | 2,923,150 |
| 2018-06-11 | $7.44 | $7.85 | $7.32 | $7.60 | $7.57 | 2,836,280 |
| 2018-06-08 | $7.59 | $7.60 | $7.43 | $7.46 | $7.43 | 2,355,570 |
| 2018-06-07 | $7.86 | $7.87 | $7.58 | $7.61 | $7.58 | 2,847,090 |
| 2018-06-06 | $7.70 | $7.85 | $7.68 | $7.83 | $7.80 | 2,607,990 |
| 2018-06-05 | $7.62 | $7.80 | $7.60 | $7.74 | $7.71 | 2,551,510 |
| 2018-06-04 | $7.60 | $7.72 | $7.59 | $7.60 | $7.57 | 2,019,950 |
| 2018-06-01 | $7.55 | $7.84 | $7.50 | $7.58 | $7.55 | 3,338,290 |
| 2018-05-31 | $7.55 | $7.76 | $7.50 | $7.66 | $7.63 | 3,897,380 |
| 2018-05-30 | $8.10 | $8.11 | $7.45 | $7.45 | $7.42 | 7,543,680 |
| 2018-05-29 | $8.30 | $8.38 | $8.20 | $8.28 | $8.24 | 5,974,420 |
| 2018-05-28 | $8.17 | $8.43 | $8.12 | $8.32 | $8.28 | 8,655,030 |
| 2018-05-25 | $8.07 | $8.30 | $8.03 | $8.16 | $8.12 | 5,688,010 |
| 2018-05-24 | $8.04 | $8.15 | $7.93 | $8.10 | $8.07 | 3,425,130 |
| 2018-05-23 | $8.12 | $8.24 | $8.03 | $8.07 | $8.04 | 3,743,460 |
| 2018-05-22 | $8.09 | $8.25 | $8.01 | $8.08 | $8.05 | 5,277,930 |
| 2018-05-21 | $7.91 | $8.14 | $7.91 | $8.04 | $8.01 | 5,904,790 |
| 2018-05-18 | $8.14 | $8.15 | $7.60 | $7.95 | $7.92 | 10,512,490 |
| 2018-05-17 | $8.05 | $8.88 | $7.99 | $8.34 | $8.30 | 15,728,050 |
| 2018-05-16 | $8.09 | $8.19 | $8.00 | $8.07 | $8.04 | 2,544,730 |
| 2018-05-15 | $8.05 | $8.22 | $7.91 | $8.20 | $8.16 | 3,746,900 |
| 2018-05-14 | $8.05 | $8.09 | $7.87 | $8.00 | $7.97 | 3,270,490 |
| 2018-05-11 | $8.27 | $8.27 | $8.01 | $8.06 | $8.03 | 5,341,760 |
| 2018-05-10 | $7.90 | $8.36 | $7.90 | $8.33 | $8.29 | 9,716,740 |
| 2018-05-09 | $7.87 | $8.10 | $7.84 | $7.93 | $7.90 | 3,906,980 |
| 2018-05-08 | $7.67 | $7.94 | $7.64 | $7.92 | $7.89 | 4,516,850 |
| 2018-05-07 | $7.46 | $7.78 | $7.46 | $7.68 | $7.65 | 2,540,130 |
| 2018-05-04 | $7.48 | $7.59 | $7.44 | $7.46 | $7.43 | 1,414,770 |
| 2018-05-03 | $7.38 | $7.51 | $7.17 | $7.47 | $7.44 | 1,957,560 |
| 2018-05-02 | $7.44 | $7.53 | $7.30 | $7.34 | $7.31 | 1,235,210 |
| 2018-05-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.40 | 0 |
| 2018-04-30 | $7.43 | $7.43 | $7.43 | $7.43 | $7.40 | 0 |
| 2018-04-27 | $7.40 | $7.54 | $7.38 | $7.43 | $7.40 | 1,400,120 |
| 2018-04-26 | $7.70 | $7.75 | $7.28 | $7.38 | $7.35 | 2,305,580 |
| 2018-04-25 | $7.50 | $7.71 | $7.50 | $7.68 | $7.65 | 2,066,130 |
| 2018-04-24 | $7.35 | $7.73 | $7.34 | $7.71 | $7.68 | 2,393,050 |
| 2018-04-23 | $7.38 | $7.44 | $7.26 | $7.42 | $7.39 | 1,552,120 |
| 2018-04-20 | $7.69 | $7.69 | $7.30 | $7.31 | $7.28 | 2,492,440 |
| 2018-04-19 | $7.68 | $7.77 | $7.59 | $7.74 | $7.71 | 2,473,480 |
| 2018-04-18 | $7.55 | $7.73 | $7.37 | $7.67 | $7.64 | 2,826,850 |
| 2018-04-17 | $7.77 | $7.87 | $7.42 | $7.51 | $7.48 | 3,442,230 |
| 2018-04-16 | $7.92 | $8.12 | $7.72 | $7.77 | $7.74 | 3,983,590 |
| 2018-04-13 | $8.27 | $8.37 | $8.00 | $8.01 | $7.98 | 5,165,100 |
| 2018-04-12 | $8.36 | $8.90 | $8.23 | $8.26 | $8.22 | 8,466,510 |
| 2018-04-11 | $8.05 | $8.45 | $8.05 | $8.30 | $8.26 | 7,270,740 |
| 2018-04-10 | $8.06 | $8.30 | $7.93 | $8.12 | $8.09 | 5,046,930 |
| 2018-04-09 | $8.05 | $8.13 | $7.89 | $7.99 | $7.96 | 4,550,530 |
| 2018-04-06 | $8.16 | $8.16 | $8.16 | $8.16 | $8.12 | 0 |
| 2018-04-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.12 | 0 |
| 2018-04-04 | $8.20 | $8.40 | $8.14 | $8.16 | $8.12 | 8,270,650 |
| 2018-04-03 | $7.99 | $8.39 | $7.79 | $8.31 | $8.27 | 9,801,760 |
| 2018-04-02 | $7.95 | $8.29 | $7.89 | $8.21 | $8.17 | 8,373,930 |
| 2018-03-30 | $7.78 | $8.18 | $7.70 | $7.95 | $7.92 | 5,739,330 |
| 2018-03-29 | $7.53 | $7.98 | $7.53 | $7.78 | $7.75 | 5,639,260 |
| 2018-03-28 | $7.41 | $7.64 | $7.36 | $7.52 | $7.49 | 3,557,460 |
| 2018-03-27 | $7.36 | $7.69 | $7.36 | $7.53 | $7.50 | 4,126,010 |
| 2018-03-26 | $7.03 | $7.35 | $6.80 | $7.30 | $7.27 | 3,775,840 |
| 2018-03-23 | $7.88 | $8.06 | $7.31 | $7.31 | $7.28 | 6,835,160 |
| 2018-03-22 | $8.00 | $8.24 | $8.00 | $8.12 | $8.09 | 3,728,240 |
| 2018-03-21 | $8.40 | $8.47 | $8.03 | $8.08 | $8.05 | 6,835,960 |
| 2018-03-20 | $8.10 | $8.39 | $8.09 | $8.38 | $8.34 | 5,455,480 |
| 2018-03-19 | $8.04 | $8.25 | $8.04 | $8.22 | $8.18 | 3,869,140 |
| 2018-03-16 | $8.27 | $8.34 | $8.16 | $8.16 | $8.12 | 4,501,760 |
| 2018-03-15 | $8.22 | $8.34 | $8.03 | $8.27 | $8.23 | 6,819,840 |
| 2018-03-14 | $8.17 | $8.49 | $8.07 | $8.33 | $8.29 | 8,325,610 |
| 2018-03-13 | $8.30 | $8.35 | $8.18 | $8.19 | $8.15 | 6,426,170 |
| 2018-03-12 | $8.11 | $8.33 | $8.04 | $8.33 | $8.29 | 10,792,930 |
| 2018-03-09 | $8.02 | $8.24 | $7.92 | $8.19 | $8.15 | 14,233,210 |
| 2018-03-08 | $7.49 | $8.28 | $7.47 | $8.28 | $8.24 | 15,965,460 |
| 2018-03-07 | $7.76 | $7.76 | $7.50 | $7.53 | $7.50 | 2,698,520 |
| 2018-03-06 | $7.59 | $7.76 | $7.58 | $7.69 | $7.66 | 3,511,660 |
| 2018-03-05 | $7.50 | $7.62 | $7.40 | $7.62 | $7.59 | 3,004,510 |
| 2018-03-02 | $7.65 | $7.76 | $7.48 | $7.53 | $7.50 | 3,235,910 |
| 2018-03-01 | $7.53 | $7.68 | $7.48 | $7.65 | $7.62 | 2,679,570 |
| 2018-02-28 | $7.50 | $7.61 | $7.46 | $7.56 | $7.53 | 2,162,430 |
| 2018-02-27 | $7.58 | $7.62 | $7.52 | $7.55 | $7.52 | 2,548,470 |
| 2018-02-26 | $7.45 | $7.66 | $7.36 | $7.61 | $7.58 | 5,440,080 |
| 2018-02-23 | $7.29 | $7.38 | $7.27 | $7.37 | $7.34 | 1,118,350 |
| 2018-02-22 | $7.30 | $7.36 | $7.24 | $7.33 | $7.30 | 965,060 |
| 2018-02-21 | $7.21 | $7.21 | $7.21 | $7.21 | $7.18 | 0 |
| 2018-02-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.18 | 0 |
| 2018-02-19 | $7.21 | $7.21 | $7.21 | $7.21 | $7.18 | 0 |
| 2018-02-16 | $7.21 | $7.21 | $7.21 | $7.21 | $7.18 | 0 |
| 2018-02-15 | $7.21 | $7.21 | $7.21 | $7.21 | $7.18 | 0 |
| 2018-02-14 | $7.24 | $7.35 | $7.16 | $7.21 | $7.18 | 896,600 |
| 2018-02-13 | $7.27 | $7.31 | $7.16 | $7.16 | $7.13 | 1,182,480 |
| 2018-02-12 | $7.03 | $7.32 | $7.03 | $7.24 | $7.21 | 1,381,620 |
| 2018-02-09 | $7.00 | $7.24 | $6.98 | $7.03 | $7.00 | 1,846,520 |
| 2018-02-08 | $7.17 | $7.34 | $7.10 | $7.31 | $7.28 | 1,472,250 |
| 2018-02-07 | $7.36 | $7.47 | $6.95 | $7.16 | $7.13 | 2,002,320 |
| 2018-02-06 | $7.51 | $7.77 | $7.10 | $7.11 | $7.08 | 3,104,770 |
| 2018-02-05 | $7.60 | $7.80 | $7.60 | $7.75 | $7.72 | 1,934,180 |
| 2018-02-02 | $8.40 | $8.40 | $7.61 | $7.84 | $7.81 | 4,662,400 |
| 2018-02-01 | $9.30 | $9.39 | $8.40 | $8.46 | $8.42 | 8,016,800 |
| 2018-01-31 | $8.94 | $9.85 | $8.88 | $9.25 | $9.21 | 10,347,790 |
| 2018-01-30 | $8.80 | $8.95 | $8.80 | $8.95 | $8.91 | 1,319,950 |
| 2018-01-29 | $8.98 | $8.98 | $8.82 | $8.84 | $8.80 | 1,477,020 |
| 2018-01-26 | $9.07 | $9.09 | $8.92 | $8.93 | $8.89 | 1,936,100 |
| 2018-01-25 | $9.15 | $9.23 | $9.01 | $9.05 | $9.01 | 2,716,050 |
| 2018-01-24 | $9.08 | $9.25 | $8.92 | $9.17 | $9.13 | 4,576,100 |
| 2018-01-23 | $8.87 | $9.16 | $8.87 | $9.11 | $9.07 | 3,140,720 |
| 2018-01-22 | $8.91 | $9.04 | $8.73 | $8.95 | $8.91 | 2,262,880 |
| 2018-01-19 | $9.11 | $9.26 | $8.90 | $8.98 | $8.94 | 2,650,260 |
| 2018-01-18 | $9.01 | $9.16 | $8.99 | $9.12 | $9.08 | 2,733,150 |
| 2018-01-17 | $8.86 | $9.04 | $8.71 | $9.01 | $8.97 | 2,553,950 |
| 2018-01-16 | $8.69 | $9.09 | $8.65 | $8.92 | $8.88 | 2,389,890 |
| 2018-01-15 | $8.95 | $9.03 | $8.70 | $8.71 | $8.67 | 2,184,540 |
| 2018-01-12 | $9.08 | $9.16 | $8.96 | $8.97 | $8.93 | 1,952,640 |
| 2018-01-11 | $8.82 | $9.22 | $8.80 | $9.12 | $9.08 | 2,830,060 |
| 2018-01-10 | $9.06 | $9.06 | $8.82 | $8.90 | $8.86 | 2,174,440 |
| 2018-01-09 | $9.04 | $9.08 | $8.94 | $8.99 | $8.95 | 2,044,640 |
| 2018-01-08 | $9.11 | $9.11 | $8.91 | $8.99 | $8.95 | 2,801,060 |
| 2018-01-05 | $9.22 | $9.22 | $9.10 | $9.13 | $9.09 | 2,469,170 |
| 2018-01-04 | $9.26 | $9.36 | $9.17 | $9.24 | $9.20 | 2,983,650 |
| 2018-01-03 | $9.25 | $9.44 | $9.22 | $9.26 | $9.22 | 3,537,680 |
| 2018-01-02 | $9.28 | $9.33 | $9.10 | $9.25 | $9.21 | 3,222,330 |
| 2018-01-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.20 | 0 |
| 2017-12-29 | $9.43 | $9.46 | $9.20 | $9.24 | $9.20 | 4,304,250 |
| 2017-12-28 | $9.57 | $9.68 | $9.34 | $9.52 | $9.48 | 6,280,460 |
| 2017-12-27 | $9.69 | $10.15 | $9.67 | $9.76 | $9.72 | 14,690,690 |
| 2017-12-26 | $8.67 | $9.54 | $8.60 | $9.54 | $9.50 | 6,999,580 |
| 2017-12-25 | $8.86 | $8.88 | $8.51 | $8.67 | $8.63 | 2,361,920 |
| 2017-12-22 | $8.99 | $9.00 | $8.86 | $8.88 | $8.84 | 1,267,690 |
| 2017-12-21 | $9.09 | $9.11 | $8.85 | $9.01 | $8.97 | 1,579,590 |
| 2017-12-20 | $9.15 | $9.22 | $9.10 | $9.11 | $9.07 | 1,110,240 |
| 2017-12-19 | $9.16 | $9.23 | $9.13 | $9.20 | $9.16 | 1,157,120 |
| 2017-12-18 | $9.15 | $9.24 | $9.12 | $9.13 | $9.09 | 1,348,910 |
| 2017-12-15 | $9.20 | $9.26 | $9.12 | $9.18 | $9.14 | 1,196,030 |
| 2017-12-14 | $9.32 | $9.35 | $9.19 | $9.26 | $9.22 | 1,273,860 |
| 2017-12-13 | $9.24 | $9.35 | $9.20 | $9.32 | $9.28 | 1,007,150 |
| 2017-12-12 | $9.56 | $9.61 | $9.21 | $9.25 | $9.21 | 2,695,050 |
| 2017-12-11 | $9.66 | $9.69 | $9.55 | $9.57 | $9.53 | 2,683,030 |
| 2017-12-08 | $9.43 | $9.73 | $9.40 | $9.70 | $9.66 | 4,624,120 |
| 2017-12-07 | $9.95 | $10.10 | $9.65 | $9.73 | $9.69 | 6,455,160 |
| 2017-12-06 | $9.43 | $10.19 | $9.23 | $9.65 | $9.61 | 6,371,540 |
| 2017-12-05 | $9.16 | $9.60 | $9.04 | $9.53 | $9.49 | 4,397,370 |
| 2017-12-04 | $9.48 | $9.49 | $9.11 | $9.22 | $9.18 | 2,064,710 |
| 2017-12-01 | $9.31 | $9.54 | $9.28 | $9.49 | $9.45 | 2,227,460 |
| 2017-11-30 | $9.13 | $9.38 | $9.13 | $9.33 | $9.29 | 2,488,000 |
| 2017-11-29 | $9.38 | $9.38 | $9.02 | $9.21 | $9.17 | 1,933,160 |
| 2017-11-28 | $9.36 | $9.39 | $9.26 | $9.38 | $9.34 | 1,672,750 |
| 2017-11-27 | $9.29 | $9.41 | $9.24 | $9.24 | $9.20 | 1,158,110 |
| 2017-11-24 | $9.27 | $9.42 | $9.27 | $9.30 | $9.26 | 1,279,540 |
| 2017-11-23 | $9.44 | $9.45 | $9.23 | $9.27 | $9.23 | 2,073,210 |
| 2017-11-22 | $9.47 | $9.74 | $9.38 | $9.50 | $9.46 | 2,200,000 |
| 2017-11-21 | $9.65 | $9.65 | $9.30 | $9.48 | $9.44 | 2,299,970 |
| 2017-11-20 | $9.75 | $9.75 | $9.29 | $9.62 | $9.58 | 2,352,690 |
| 2017-11-17 | $10.45 | $10.57 | $9.67 | $9.73 | $9.69 | 3,623,100 |
| 2017-11-16 | $10.64 | $10.75 | $10.50 | $10.50 | $10.45 | 1,890,810 |
| 2017-11-15 | $10.94 | $10.94 | $10.58 | $10.62 | $10.57 | 3,149,220 |
| 2017-11-14 | $11.19 | $11.25 | $10.90 | $10.93 | $10.88 | 2,633,870 |
| 2017-11-13 | $11.29 | $11.29 | $11.16 | $11.19 | $11.14 | 1,817,360 |
| 2017-11-10 | $11.30 | $11.31 | $11.21 | $11.22 | $11.17 | 1,733,780 |
| 2017-11-09 | $11.20 | $11.35 | $11.11 | $11.27 | $11.22 | 2,212,470 |
| 2017-11-08 | $11.17 | $11.31 | $11.10 | $11.20 | $11.15 | 2,355,370 |
| 2017-11-07 | $11.10 | $11.17 | $10.98 | $11.14 | $11.09 | 2,076,880 |
| 2017-11-06 | $11.07 | $11.20 | $10.95 | $11.15 | $11.10 | 1,347,730 |
| 2017-11-03 | $11.22 | $11.22 | $10.91 | $10.98 | $10.93 | 2,220,010 |
| 2017-11-02 | $11.30 | $11.40 | $11.11 | $11.15 | $11.10 | 2,365,000 |
| 2017-11-01 | $11.30 | $11.44 | $11.25 | $11.38 | $11.33 | 2,359,130 |
| 2017-10-31 | $11.15 | $11.37 | $11.15 | $11.30 | $11.25 | 1,686,990 |
| 2017-10-30 | $11.65 | $11.79 | $11.11 | $11.15 | $11.10 | 3,874,860 |
| 2017-10-27 | $11.95 | $12.10 | $11.69 | $11.71 | $11.66 | 2,446,470 |
| 2017-10-26 | $11.80 | $12.16 | $11.80 | $11.95 | $11.90 | 3,156,110 |
| 2017-10-25 | $11.60 | $11.95 | $11.60 | $11.85 | $11.80 | 2,925,590 |
| 2017-10-24 | $11.77 | $11.83 | $11.56 | $11.68 | $11.63 | 2,208,480 |
| 2017-10-23 | $11.77 | $11.88 | $11.74 | $11.83 | $11.78 | 1,833,920 |
| 2017-10-20 | $11.55 | $11.83 | $11.55 | $11.77 | $11.72 | 2,216,890 |
| 2017-10-19 | $12.13 | $12.24 | $11.54 | $11.66 | $11.61 | 4,568,240 |
| 2017-10-18 | $12.51 | $12.60 | $12.10 | $12.15 | $12.10 | 4,921,130 |
| 2017-10-17 | $12.75 | $12.75 | $12.35 | $12.61 | $12.56 | 5,589,610 |
| 2017-10-16 | $12.40 | $13.10 | $12.20 | $12.73 | $12.68 | 10,313,060 |
| 2017-10-13 | $12.30 | $12.55 | $12.27 | $12.46 | $12.41 | 3,812,340 |
| 2017-10-12 | $12.48 | $12.70 | $12.20 | $12.39 | $12.34 | 4,507,420 |
| 2017-10-11 | $12.55 | $12.77 | $12.44 | $12.52 | $12.47 | 4,942,100 |
| 2017-10-10 | $12.21 | $12.87 | $12.16 | $12.68 | $12.63 | 7,335,330 |
| 2017-10-09 | $12.27 | $12.42 | $12.14 | $12.26 | $12.21 | 4,217,980 |
| 2017-10-06 | $12.16 | $12.16 | $12.16 | $12.16 | $12.11 | 0 |
| 2017-10-05 | $12.16 | $12.16 | $12.16 | $12.16 | $12.11 | 0 |
| 2017-10-04 | $12.16 | $12.16 | $12.16 | $12.16 | $12.11 | 0 |
| 2017-10-03 | $12.16 | $12.16 | $12.16 | $12.16 | $12.11 | 0 |
| 2017-10-02 | $12.16 | $12.16 | $12.16 | $12.16 | $12.11 | 0 |
| 2017-09-29 | $11.96 | $12.24 | $11.96 | $12.16 | $12.11 | 3,340,890 |
| 2017-09-28 | $12.31 | $12.32 | $11.91 | $11.96 | $11.91 | 5,244,520 |
| 2017-09-27 | $12.24 | $12.44 | $12.03 | $12.38 | $12.33 | 5,307,820 |
| 2017-09-26 | $12.70 | $12.98 | $12.18 | $12.33 | $12.28 | 7,074,630 |
| 2017-09-25 | $13.06 | $13.23 | $12.58 | $12.60 | $12.55 | 7,761,410 |
| 2017-09-22 | $13.13 | $13.35 | $12.90 | $13.10 | $13.04 | 15,515,360 |
| 2017-09-21 | $12.50 | $13.81 | $12.45 | $13.60 | $13.54 | 25,617,470 |
| 2017-09-20 | $12.16 | $12.69 | $12.12 | $12.55 | $12.50 | 8,158,340 |
| 2017-09-19 | $12.28 | $12.33 | $12.08 | $12.11 | $12.06 | 2,902,780 |
| 2017-09-18 | $12.25 | $12.32 | $12.17 | $12.29 | $12.24 | 3,690,970 |
| 2017-09-15 | $12.20 | $12.34 | $12.06 | $12.10 | $12.05 | 2,538,020 |
| 2017-09-14 | $12.32 | $12.39 | $12.12 | $12.27 | $12.22 | 3,072,850 |
| 2017-09-13 | $12.21 | $12.37 | $12.21 | $12.36 | $12.31 | 2,517,790 |
| 2017-09-12 | $12.53 | $12.65 | $12.20 | $12.24 | $12.19 | 5,889,380 |
| 2017-09-11 | $12.41 | $12.65 | $12.38 | $12.56 | $12.51 | 5,786,180 |
| 2017-09-08 | $12.23 | $12.60 | $12.20 | $12.47 | $12.42 | 5,744,870 |
| 2017-09-07 | $12.30 | $12.66 | $12.25 | $12.36 | $12.31 | 6,819,980 |
| 2017-09-06 | $12.44 | $12.44 | $12.12 | $12.30 | $12.25 | 4,976,210 |
| 2017-09-05 | $12.54 | $12.63 | $12.38 | $12.47 | $12.42 | 4,118,040 |
| 2017-09-04 | $12.53 | $12.77 | $12.46 | $12.52 | $12.47 | 4,733,140 |
| 2017-09-01 | $12.70 | $12.72 | $12.40 | $12.60 | $12.55 | 6,405,630 |
| 2017-08-31 | $12.35 | $12.82 | $12.32 | $12.63 | $12.58 | 7,921,360 |
| 2017-08-30 | $12.40 | $12.73 | $12.30 | $12.33 | $12.28 | 7,307,180 |
| 2017-08-29 | $12.37 | $12.96 | $12.30 | $12.61 | $12.56 | 14,179,360 |
| 2017-08-28 | $12.08 | $12.92 | $12.01 | $12.48 | $12.43 | 13,757,950 |
| 2017-08-25 | $11.55 | $12.40 | $11.54 | $12.03 | $11.98 | 11,034,070 |
| 2017-08-24 | $11.79 | $12.15 | $11.65 | $11.66 | $11.61 | 6,485,240 |
| 2017-08-23 | $11.74 | $11.77 | $11.51 | $11.77 | $11.72 | 4,204,490 |
| 2017-08-22 | $11.85 | $11.97 | $11.60 | $11.68 | $11.63 | 4,459,110 |
| 2017-08-21 | $11.53 | $12.00 | $11.52 | $11.90 | $11.85 | 6,357,690 |
| 2017-08-18 | $11.60 | $11.75 | $11.43 | $11.52 | $11.47 | 4,430,960 |
| 2017-08-17 | $11.81 | $11.85 | $11.60 | $11.70 | $11.65 | 4,646,200 |
| 2017-08-16 | $11.53 | $11.90 | $11.53 | $11.80 | $11.75 | 6,643,940 |
| 2017-08-15 | $11.36 | $11.90 | $11.25 | $11.67 | $11.62 | 7,530,820 |
| 2017-08-14 | $11.06 | $11.46 | $11.06 | $11.35 | $11.30 | 4,575,470 |
| 2017-08-11 | $11.05 | $11.91 | $10.91 | $11.24 | $11.19 | 6,462,540 |
| 2017-08-10 | $11.29 | $11.32 | $11.03 | $11.05 | $11.00 | 2,962,630 |
| 2017-08-09 | $11.36 | $11.39 | $11.25 | $11.29 | $11.24 | 2,272,230 |
| 2017-08-08 | $11.36 | $11.47 | $11.16 | $11.35 | $11.30 | 3,334,160 |
| 2017-08-07 | $11.30 | $11.53 | $11.30 | $11.39 | $11.34 | 2,178,780 |
| 2017-08-04 | $11.40 | $11.54 | $11.34 | $11.35 | $11.30 | 2,910,260 |
| 2017-08-03 | $11.36 | $11.65 | $11.25 | $11.44 | $11.39 | 3,647,780 |
| 2017-08-02 | $11.57 | $11.72 | $11.35 | $11.37 | $11.32 | 4,024,210 |
| 2017-08-01 | $11.48 | $11.75 | $11.34 | $11.66 | $11.61 | 4,642,860 |
| 2017-07-31 | $11.52 | $11.62 | $11.36 | $11.48 | $11.43 | 2,518,640 |
| 2017-07-28 | $11.70 | $11.73 | $11.52 | $11.53 | $11.48 | 3,390,300 |
| 2017-07-27 | $11.22 | $11.80 | $11.16 | $11.75 | $11.70 | 6,647,090 |
| 2017-07-26 | $11.63 | $11.74 | $11.26 | $11.30 | $11.25 | 3,031,180 |
| 2017-07-25 | $11.33 | $11.74 | $11.29 | $11.46 | $11.41 | 4,422,160 |
| 2017-07-24 | $11.20 | $11.33 | $10.90 | $11.24 | $11.19 | 3,593,140 |
| 2017-07-21 | $11.58 | $11.64 | $11.20 | $11.20 | $11.15 | 3,020,660 |
| 2017-07-20 | $11.61 | $11.98 | $11.51 | $11.55 | $11.50 | 3,427,340 |
| 2017-07-19 | $11.62 | $11.98 | $11.25 | $11.75 | $11.70 | 3,595,230 |
| 2017-07-18 | $11.50 | $11.87 | $11.22 | $11.70 | $11.65 | 4,326,090 |
| 2017-07-17 | $12.80 | $12.86 | $11.71 | $11.71 | $11.66 | 6,004,350 |
| 2017-07-14 | $13.33 | $13.38 | $13.00 | $13.01 | $12.95 | 3,073,910 |
| 2017-07-13 | $13.21 | $13.45 | $13.11 | $13.25 | $13.19 | 3,075,920 |
| 2017-07-12 | $13.53 | $13.67 | $13.02 | $13.35 | $13.29 | 5,254,940 |
| 2017-07-11 | $13.77 | $13.91 | $13.50 | $13.53 | $13.47 | 4,381,820 |
| 2017-07-10 | $14.18 | $14.18 | $13.63 | $13.71 | $13.65 | 7,735,600 |
| 2017-07-07 | $14.13 | $14.55 | $13.97 | $14.28 | $14.22 | 9,130,920 |
| 2017-07-06 | $14.02 | $14.22 | $13.71 | $14.17 | $14.11 | 8,995,830 |
| 2017-07-05 | $13.57 | $14.60 | $13.40 | $14.11 | $14.05 | 12,298,410 |
| 2017-07-04 | $13.60 | $13.75 | $13.50 | $13.58 | $13.52 | 5,281,710 |
| 2017-07-03 | $13.80 | $13.80 | $13.40 | $13.55 | $13.49 | 5,689,320 |
| 2017-06-30 | $16.88 | $16.88 | $16.88 | $16.88 | $16.81 | 0 |
| 2017-06-29 | $16.88 | $16.88 | $16.88 | $16.88 | $12.76 | 0 |
| 2017-06-28 | $17.13 | $17.19 | $16.57 | $16.88 | $12.76 | 3,172,570 |
| 2017-06-27 | $17.07 | $17.59 | $17.07 | $17.32 | $13.10 | 3,601,920 |
| 2017-06-26 | $17.16 | $17.42 | $16.92 | $17.24 | $13.03 | 3,165,230 |
| 2017-06-23 | $16.91 | $17.35 | $16.65 | $17.16 | $12.97 | 3,939,800 |
| 2017-06-22 | $17.55 | $17.75 | $16.78 | $16.86 | $12.75 | 3,986,490 |
| 2017-06-21 | $17.64 | $17.76 | $17.14 | $17.59 | $13.30 | 4,114,490 |
| 2017-06-20 | $17.84 | $18.10 | $17.58 | $17.63 | $13.33 | 5,574,080 |
| 2017-06-19 | $17.69 | $17.91 | $17.34 | $17.83 | $13.48 | 5,838,380 |
| 2017-06-16 | $18.70 | $19.17 | $17.78 | $17.88 | $13.52 | 11,931,710 |
| 2017-06-15 | $16.50 | $18.43 | $16.40 | $18.43 | $13.93 | 9,819,570 |
| 2017-06-14 | $16.32 | $17.27 | $15.98 | $16.75 | $12.66 | 6,536,000 |
| 2017-06-13 | $15.70 | $16.45 | $15.70 | $16.24 | $12.28 | 3,679,400 |
| 2017-06-12 | $16.35 | $16.42 | $15.80 | $15.89 | $12.01 | 3,800,560 |
| 2017-06-09 | $16.40 | $16.77 | $16.25 | $16.62 | $12.57 | 3,576,210 |
| 2017-06-08 | $16.90 | $17.39 | $16.55 | $16.60 | $12.55 | 5,577,020 |
| 2017-06-07 | $16.45 | $16.99 | $16.36 | $16.90 | $12.78 | 5,675,600 |
| 2017-06-06 | $16.66 | $16.69 | $16.04 | $16.35 | $12.36 | 3,097,450 |
| 2017-06-05 | $17.02 | $17.06 | $16.70 | $16.79 | $12.69 | 3,389,060 |
| 2017-06-02 | $16.23 | $16.89 | $15.07 | $16.78 | $12.69 | 5,360,080 |
| 2017-06-01 | $17.80 | $17.80 | $16.38 | $16.40 | $12.40 | 6,743,670 |
| 2017-05-31 | $19.20 | $19.43 | $18.02 | $18.12 | $13.70 | 4,778,180 |
| 2017-05-30 | $18.41 | $18.41 | $18.41 | $18.41 | $13.92 | 0 |
| 2017-05-29 | $18.41 | $18.41 | $18.41 | $18.41 | $13.92 | 0 |
| 2017-05-26 | $18.32 | $18.69 | $18.23 | $18.41 | $13.92 | 3,278,840 |
| 2017-05-25 | $18.53 | $18.66 | $17.82 | $18.31 | $13.84 | 3,851,840 |
| 2017-05-24 | $18.33 | $18.83 | $17.80 | $18.68 | $14.12 | 3,739,400 |
| 2017-05-23 | $19.10 | $19.65 | $18.02 | $18.32 | $13.85 | 4,915,930 |
| 2017-05-22 | $20.78 | $20.88 | $19.34 | $19.41 | $14.68 | 5,774,370 |
| 2017-05-19 | $21.27 | $21.36 | $20.80 | $20.80 | $15.73 | 5,440,470 |
| 2017-05-18 | $20.68 | $21.79 | $20.51 | $21.27 | $16.08 | 8,275,200 |
| 2017-05-17 | $20.18 | $21.95 | $20.08 | $21.27 | $16.08 | 10,454,820 |
| 2017-05-16 | $19.57 | $20.35 | $19.01 | $20.29 | $15.34 | 6,174,680 |
| 2017-05-15 | $20.35 | $20.55 | $19.71 | $19.77 | $14.95 | 4,961,320 |
| 2017-05-12 | $20.34 | $20.70 | $19.81 | $20.35 | $15.39 | 5,845,320 |
| 2017-05-11 | $19.51 | $20.48 | $19.12 | $20.35 | $15.39 | 6,843,630 |
| 2017-05-10 | $19.77 | $20.73 | $19.71 | $20.00 | $15.12 | 6,943,800 |
| 2017-05-09 | $19.05 | $20.11 | $19.01 | $19.77 | $14.95 | 5,734,190 |
| 2017-05-08 | $21.19 | $21.48 | $19.11 | $19.26 | $14.56 | 6,242,500 |
| 2017-05-05 | $21.39 | $21.88 | $21.00 | $21.20 | $16.03 | 6,488,120 |
| 2017-05-04 | $22.11 | $22.11 | $20.88 | $21.45 | $16.22 | 8,292,210 |
| 2017-05-03 | $21.25 | $22.25 | $21.14 | $22.14 | $16.74 | 11,544,830 |
| 2017-05-02 | $21.35 | $21.80 | $21.12 | $21.25 | $16.07 | 6,106,700 |
| 2017-05-01 | $21.50 | $21.50 | $21.50 | $21.50 | $16.26 | 0 |
| 2017-04-28 | $21.38 | $21.72 | $21.00 | $21.50 | $16.26 | 9,375,690 |
| 2017-04-27 | $21.30 | $22.45 | $20.60 | $21.73 | $16.43 | 17,096,630 |
| 2017-04-26 | $19.20 | $21.10 | $18.81 | $21.10 | $15.95 | 10,822,540 |
| 2017-04-25 | $19.10 | $19.86 | $19.00 | $19.18 | $14.50 | 5,815,500 |
| 2017-04-24 | $19.79 | $19.79 | $18.20 | $19.10 | $14.44 | 5,380,530 |
| 2017-04-21 | $20.50 | $20.77 | $19.35 | $19.46 | $14.71 | 5,841,310 |
| 2017-04-20 | $20.61 | $21.29 | $19.89 | $20.28 | $15.33 | 7,887,720 |
| 2017-04-19 | $19.31 | $20.98 | $19.31 | $20.77 | $15.70 | 9,450,230 |
| 2017-04-18 | $20.98 | $21.65 | $19.81 | $19.81 | $14.98 | 9,294,220 |
| 2017-04-17 | $22.12 | $22.65 | $22.01 | $22.01 | $16.64 | 6,192,890 |
| 2017-04-14 | $24.70 | $25.17 | $24.15 | $24.45 | $18.49 | 6,501,410 |
| 2017-04-13 | $24.01 | $25.25 | $24.01 | $24.45 | $18.49 | 6,067,960 |
| 2017-04-12 | $25.51 | $25.91 | $24.00 | $24.38 | $18.43 | 8,990,520 |
| 2017-04-11 | $25.20 | $26.37 | $24.28 | $25.87 | $19.56 | 11,447,120 |
| 2017-04-10 | $27.30 | $27.30 | $25.21 | $25.21 | $19.06 | 13,540,470 |
| 2017-04-07 | $29.15 | $29.75 | $27.88 | $28.01 | $21.18 | 12,087,080 |
| 2017-04-06 | $27.96 | $29.77 | $27.43 | $28.71 | $21.71 | 13,224,470 |
| 2017-04-05 | $27.50 | $29.20 | $26.36 | $28.40 | $21.47 | 12,507,170 |
| 2017-04-04 | $29.29 | $29.29 | $29.29 | $29.29 | $22.15 | 0 |
| 2017-04-03 | $29.29 | $29.29 | $29.29 | $29.29 | $22.15 | 0 |
| 2017-03-31 | $31.20 | $32.07 | $28.77 | $29.29 | $22.15 | 22,647,990 |
| 2017-03-30 | $29.54 | $33.01 | $28.23 | $31.97 | $24.17 | 29,613,840 |
| 2017-03-29 | $29.73 | $30.97 | $29.60 | $30.01 | $22.69 | 12,820,950 |
| 2017-03-28 | $32.07 | $32.07 | $29.90 | $30.00 | $22.68 | 16,073,990 |
| 2017-03-27 | $31.89 | $32.95 | $30.63 | $32.29 | $24.41 | 16,833,530 |
| 2017-03-24 | $32.11 | $33.13 | $31.50 | $31.72 | $23.98 | 16,559,790 |
| 2017-03-23 | $34.50 | $34.80 | $31.55 | $32.46 | $24.54 | 27,580,490 |
| 2017-03-22 | $33.00 | $35.79 | $32.97 | $35.00 | $26.46 | 37,861,510 |
| 2017-03-21 | $32.36 | $34.93 | $32.00 | $34.93 | $26.41 | 31,842,310 |
| 2017-03-20 | $32.99 | $34.62 | $30.78 | $31.75 | $24.01 | 40,415,990 |
| 2017-03-17 | $31.00 | $32.31 | $30.58 | $32.31 | $24.43 | 29,751,060 |
| 2017-03-16 | $26.30 | $29.37 | $26.27 | $29.37 | $22.21 | 26,281,240 |
| 2017-03-15 | $25.80 | $27.76 | $25.68 | $26.70 | $20.19 | 29,326,030 |
| 2017-03-14 | $24.67 | $27.17 | $24.44 | $26.42 | $19.98 | 32,786,130 |
| 2017-03-13 | $24.14 | $24.79 | $23.50 | $24.70 | $18.67 | 10,932,700 |
| 2017-03-10 | $24.79 | $25.42 | $24.51 | $24.56 | $18.57 | 12,192,600 |
| 2017-03-09 | $26.15 | $26.20 | $24.79 | $24.92 | $18.84 | 18,727,380 |
| 2017-03-08 | $26.22 | $27.55 | $26.22 | $26.58 | $20.10 | 25,059,120 |
| 2017-03-07 | $25.70 | $26.66 | $25.67 | $26.28 | $19.87 | 21,467,720 |
| 2017-03-06 | $25.88 | $26.58 | $24.91 | $26.19 | $19.80 | 26,636,120 |
| 2017-03-03 | $23.68 | $26.39 | $23.51 | $26.39 | $19.95 | 26,839,060 |
| 2017-03-02 | $22.65 | $24.28 | $22.64 | $23.99 | $18.14 | 22,102,530 |
| 2017-03-01 | $23.50 | $24.32 | $23.01 | $23.02 | $17.40 | 15,229,480 |
| 2017-02-28 | $22.98 | $23.34 | $22.52 | $23.30 | $17.62 | 12,429,870 |
| 2017-02-27 | $22.89 | $23.40 | $22.47 | $23.29 | $17.61 | 15,537,930 |
| 2017-02-24 | $23.08 | $24.68 | $22.83 | $23.59 | $17.84 | 24,630,050 |
| 2017-02-23 | $22.15 | $23.81 | $21.66 | $23.33 | $17.64 | 21,000,680 |
| 2017-02-22 | $22.35 | $22.60 | $21.90 | $22.31 | $16.87 | 16,287,810 |
| 2017-02-21 | $22.73 | $24.30 | $22.52 | $23.06 | $17.43 | 21,829,710 |
| 2017-02-20 | $23.30 | $23.57 | $21.96 | $22.50 | $17.01 | 18,914,150 |
| 2017-02-17 | $24.80 | $25.80 | $23.27 | $23.88 | $18.05 | 29,490,560 |
| 2017-02-16 | $25.76 | $27.88 | $25.76 | $25.85 | $19.54 | 40,091,070 |
| 2017-02-15 | $28.62 | $28.62 | $28.00 | $28.62 | $21.64 | 18,400,560 |
| 2017-02-14 | $24.50 | $26.02 | $22.65 | $26.02 | $19.67 | 44,770,600 |
| 2017-02-13 | $20.88 | $23.65 | $20.55 | $23.65 | $17.88 | 16,361,850 |
| 2017-02-10 | $23.51 | $24.48 | $21.42 | $21.50 | $16.26 | 43,389,720 |
| 2017-02-09 | $22.36 | $22.36 | $21.93 | $22.36 | $16.91 | 8,947,370 |
| 2017-02-08 | $20.33 | $20.33 | $19.75 | $20.33 | $15.37 | 13,113,740 |
| 2017-02-07 | $18.48 | $18.48 | $18.48 | $18.48 | $13.97 | 571,010 |
| 2017-02-06 | $16.80 | $16.80 | $16.80 | $16.80 | $12.70 | 1,602,200 |
| 2017-02-03 | $15.27 | $15.27 | $15.27 | $15.27 | $11.55 | 311,240 |
| 2017-02-02 | $13.88 | $13.88 | $13.88 | $13.88 | $10.49 | 0 |
| 2017-02-01 | $13.88 | $13.88 | $13.88 | $13.88 | $10.49 | 0 |
| 2017-01-31 | $13.88 | $13.88 | $13.88 | $13.88 | $10.49 | 0 |
| 2017-01-30 | $13.88 | $13.88 | $13.88 | $13.88 | $10.49 | 0 |
| 2017-01-27 | $13.88 | $13.88 | $13.88 | $13.88 | $10.49 | 0 |
| 2017-01-26 | $13.88 | $13.88 | $13.88 | $13.88 | $10.49 | 227,310 |
| 2017-01-25 | $12.62 | $12.62 | $12.62 | $12.62 | $9.54 | 86,970 |
| 2017-01-24 | $11.47 | $11.47 | $11.47 | $11.47 | $8.67 | 100,810 |
| 2017-01-23 | $10.43 | $10.43 | $10.43 | $10.43 | $7.89 | 186,390 |
| 2017-01-20 | $9.48 | $9.48 | $9.48 | $9.48 | $7.17 | 57,300 |
| 2017-01-19 | $8.62 | $8.62 | $8.62 | $8.62 | $6.52 | 54,460 |
| 2017-01-18 | $7.84 | $7.84 | $7.84 | $7.84 | $5.93 | 47,650 |
| 2017-01-17 | $7.13 | $7.13 | $7.13 | $7.13 | $5.39 | 43,530 |
| 2017-01-16 | $6.48 | $6.48 | $6.48 | $6.48 | $4.90 | 57,070 |
| 2017-01-13 | $5.89 | $5.89 | $5.89 | $5.89 | $4.45 | 9,070 |
| 2017-01-12 | $5.35 | $5.35 | $5.35 | $5.35 | $4.04 | 6,070 |
| 2017-01-11 | $4.86 | $4.86 | $4.86 | $4.86 | $3.67 | 3,200 |
| 2017-01-10 | $3.98 | $4.42 | $3.98 | $4.42 | $3.34 | 13,670 |
Guangdong Wanlima Industry Company Ltd (300591) News Headlines
Recent Guangdong Wanlima Industry Company Ltd (300591) News
Similar Companies to Guangdong Wanlima Industry Company Ltd (300591) 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 | -- | -- | -- |