Fujian Furi Electronics Company Ltd (600203) Exchange: SHG
Data as of July 10, 2025
$9.12 ($-0.02) -0.22%
Fujian Furi Electronics Company Ltd - Daily Information
Click for more stock information on Fujian Furi Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.06 |
| Previous Close | $9.12 |
| High | $9.18 |
| Low | $9.02 |
| Adjusted Open | $9.06 |
| Previous Adjusted Close | $9.12 |
| Adjusted High | $9.18 |
| Adjusted Low | $9.02 |
About Fujian Furi Electronics Company Ltd (600203)
FUJIAN FURI ELECTRONICS CO.,LTD. is principally engaged in the import and export business, as well as the production and sale of electronic components and electronic complete appliance products. The Company operates its businesses mainly through import and export trading of mechanical and electrical products, textile, food, petrochemicals, steel and other types of commodities, production of light emitting diode (LED) lighting equipment, household appliances and electronic communications products. The Company distributes its products in domestic market and to overseas markets.
Invest in Fujian Furi Electronics Company Ltd (600203)
Historical Stock Data for Fujian Furi Electronics Company Ltd (600203)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | $9.06 | $9.18 | $9.02 | $9.12 | $9.12 | 11,225,200 |
| 2025-07-04 | $9.28 | $9.32 | $9.13 | $9.14 | $9.14 | 22,484,800 |
| 2025-07-03 | $9.21 | $9.42 | $9.20 | $9.35 | $9.35 | 30,821,560 |
| 2025-07-02 | $9.49 | $9.50 | $9.15 | $9.19 | $9.19 | 30,358,300 |
| 2025-06-30 | $9.26 | $9.42 | $9.25 | $9.36 | $9.36 | 24,465,000 |
| 2025-06-27 | $9.16 | $9.28 | $9.09 | $9.19 | $9.19 | 20,975,700 |
| 2025-06-26 | $9.18 | $9.23 | $9.07 | $9.09 | $9.09 | 17,351,600 |
| 2025-06-25 | $9.14 | $9.19 | $9.07 | $9.18 | $9.18 | 18,733,100 |
| 2025-06-24 | $9.00 | $9.15 | $8.92 | $9.14 | $9.14 | 23,507,300 |
| 2025-06-23 | $8.60 | $8.88 | $8.56 | $8.88 | $8.88 | 15,281,000 |
| 2025-06-20 | $8.76 | $8.96 | $8.73 | $8.75 | $8.75 | 13,992,210 |
| 2025-06-19 | $8.94 | $9.07 | $8.77 | $8.82 | $8.82 | 17,256,790 |
| 2025-06-18 | $8.90 | $9.06 | $8.83 | $9.03 | $9.03 | 17,482,300 |
| 2025-06-17 | $8.90 | $9.05 | $8.88 | $8.97 | $8.97 | 14,706,600 |
| 2025-06-13 | $9.13 | $9.15 | $8.82 | $8.86 | $8.86 | 28,133,690 |
| 2025-06-12 | $9.23 | $9.34 | $9.11 | $9.18 | $9.18 | 28,291,090 |
| 2025-06-11 | $9.30 | $9.53 | $9.26 | $9.32 | $9.32 | 23,561,290 |
| 2025-06-10 | $9.63 | $9.65 | $9.18 | $9.29 | $9.29 | 38,895,730 |
| 2025-06-09 | $9.58 | $9.68 | $9.52 | $9.63 | $9.63 | 29,926,500 |
| 2025-06-06 | $9.54 | $9.72 | $9.42 | $9.54 | $9.54 | 30,002,390 |
| 2025-06-05 | $9.59 | $9.74 | $9.40 | $9.61 | $9.61 | 40,068,290 |
| 2025-06-04 | $9.50 | $9.97 | $9.47 | $9.68 | $9.68 | 61,629,510 |
| 2025-06-03 | $9.43 | $9.80 | $9.34 | $9.39 | $9.39 | 34,927,000 |
| 2025-05-30 | $9.45 | $9.64 | $9.25 | $9.31 | $9.31 | 36,255,000 |
| 2025-05-29 | $9.15 | $9.55 | $9.15 | $9.44 | $9.44 | 27,189,660 |
| 2025-05-28 | $9.31 | $9.36 | $9.10 | $9.18 | $9.18 | 19,080,220 |
| 2025-05-27 | $9.38 | $9.39 | $9.21 | $9.30 | $9.30 | 14,726,600 |
| 2025-05-26 | $9.20 | $9.41 | $9.16 | $9.39 | $9.39 | 27,296,000 |
| 2025-05-23 | $9.57 | $9.58 | $9.22 | $9.23 | $9.23 | 31,002,200 |
| 2025-05-22 | $9.56 | $9.79 | $9.41 | $9.56 | $9.56 | 30,765,550 |
| 2025-05-21 | $9.65 | $9.65 | $9.46 | $9.57 | $9.57 | 27,061,900 |
| 2025-05-20 | $9.59 | $9.80 | $9.41 | $9.72 | $9.72 | 38,966,250 |
| 2025-05-19 | $9.55 | $9.58 | $9.32 | $9.57 | $9.57 | 23,837,300 |
| 2025-05-16 | $9.46 | $9.71 | $9.33 | $9.55 | $9.55 | 28,522,700 |
| 2025-05-15 | $9.67 | $9.68 | $9.41 | $9.42 | $9.42 | 24,921,400 |
| 2025-05-14 | $9.59 | $9.77 | $9.56 | $9.63 | $9.63 | 33,493,000 |
| 2025-05-13 | $10.21 | $10.32 | $9.62 | $9.69 | $9.69 | 68,855,300 |
| 2025-05-12 | $9.75 | $9.98 | $9.71 | $9.90 | $9.90 | 57,646,100 |
| 2025-05-09 | $9.67 | $9.71 | $9.48 | $9.62 | $9.62 | 31,734,410 |
| 2025-05-08 | $9.65 | $9.90 | $9.60 | $9.67 | $9.67 | 45,415,200 |
| 2025-05-07 | $9.77 | $9.86 | $9.50 | $9.61 | $9.61 | 79,029,600 |
| 2025-05-06 | $8.89 | $9.60 | $8.75 | $9.60 | $9.60 | 36,968,500 |
| 2025-04-30 | $8.44 | $8.75 | $8.44 | $8.73 | $8.73 | 28,314,850 |
| 2025-04-29 | $8.34 | $8.54 | $8.23 | $8.40 | $8.40 | 18,609,600 |
| 2025-04-28 | $8.46 | $8.48 | $8.31 | $8.33 | $8.33 | 15,507,700 |
| 2025-04-25 | $8.45 | $8.65 | $8.35 | $8.46 | $8.46 | 17,912,900 |
| 2025-04-24 | $8.61 | $8.64 | $8.40 | $8.43 | $8.43 | 18,460,800 |
| 2025-04-23 | $8.55 | $8.80 | $8.55 | $8.64 | $8.64 | 28,034,800 |
| 2025-04-22 | $8.58 | $8.66 | $8.47 | $8.47 | $8.47 | 16,146,700 |
| 2025-04-21 | $8.42 | $8.82 | $8.42 | $8.62 | $8.62 | 23,106,490 |
| 2025-04-18 | $8.27 | $8.44 | $8.21 | $8.42 | $8.42 | 21,972,100 |
| 2025-04-17 | $8.23 | $8.41 | $8.22 | $8.27 | $8.27 | 14,065,200 |
| 2025-04-16 | $8.56 | $8.57 | $8.21 | $8.32 | $8.32 | 19,541,100 |
| 2025-04-15 | $8.67 | $8.72 | $8.46 | $8.56 | $8.56 | 21,564,200 |
| 2025-04-14 | $8.81 | $8.91 | $8.61 | $8.66 | $8.66 | 36,673,900 |
| 2025-04-11 | $8.20 | $8.52 | $8.20 | $8.41 | $8.41 | 29,605,300 |
| 2025-04-10 | $8.30 | $8.60 | $8.27 | $8.33 | $8.33 | 42,098,500 |
| 2025-04-09 | $7.52 | $8.11 | $6.90 | $8.07 | $8.07 | 51,129,000 |
| 2025-04-08 | $7.51 | $8.18 | $7.41 | $7.65 | $7.65 | 44,808,100 |
| 2025-04-07 | $8.31 | $8.50 | $8.19 | $8.19 | $8.19 | 15,165,900 |
| 2025-04-03 | $9.10 | $9.26 | $9.02 | $9.10 | $9.10 | 19,302,500 |
| 2025-04-02 | $9.27 | $9.40 | $9.23 | $9.25 | $9.25 | 19,510,200 |
| 2025-04-01 | $9.30 | $9.42 | $9.21 | $9.24 | $9.24 | 19,537,000 |
| 2025-03-31 | $9.15 | $9.31 | $9.01 | $9.29 | $9.29 | 27,790,000 |
| 2025-03-28 | $9.53 | $9.54 | $9.25 | $9.29 | $9.29 | 29,080,250 |
| 2025-03-27 | $9.45 | $9.69 | $9.35 | $9.53 | $9.53 | 34,031,000 |
| 2025-03-26 | $9.50 | $9.66 | $9.41 | $9.54 | $9.54 | 28,391,400 |
| 2025-03-25 | $9.85 | $9.90 | $9.48 | $9.51 | $9.51 | 40,729,350 |
| 2025-03-24 | $9.99 | $10.13 | $9.58 | $9.94 | $9.94 | 57,355,850 |
| 2025-03-21 | $10.51 | $10.79 | $10.06 | $10.06 | $10.06 | 105,168,290 |
| 2025-03-20 | $12.22 | $12.28 | $11.00 | $11.18 | $11.18 | 77,010,680 |
| 2025-03-19 | $12.18 | $12.45 | $11.89 | $11.98 | $11.98 | 49,830,610 |
| 2025-03-18 | $12.58 | $12.71 | $12.25 | $12.35 | $12.35 | 66,402,290 |
| 2025-03-17 | $12.51 | $13.35 | $12.36 | $12.70 | $12.70 | 88,437,420 |
| 2025-03-14 | $12.70 | $12.70 | $11.70 | $12.50 | $12.50 | 80,335,300 |
| 2025-03-13 | $12.30 | $12.73 | $12.10 | $12.53 | $12.53 | 92,168,780 |
| 2025-03-12 | $12.50 | $12.98 | $12.26 | $12.39 | $12.39 | 113,071,110 |
| 2025-03-11 | $11.61 | $12.67 | $11.52 | $12.36 | $12.36 | 96,468,820 |
| 2025-03-10 | $11.78 | $12.10 | $11.70 | $11.85 | $11.85 | 49,393,600 |
| 2025-03-07 | $11.99 | $12.58 | $11.62 | $11.72 | $11.72 | 87,225,900 |
| 2025-03-06 | $11.92 | $12.82 | $11.82 | $12.35 | $12.35 | 118,940,280 |
| 2025-03-05 | $11.43 | $12.44 | $11.43 | $12.04 | $12.04 | 98,913,780 |
| 2025-03-04 | $11.30 | $11.86 | $11.30 | $11.58 | $11.58 | 81,618,220 |
| 2025-03-03 | $11.39 | $12.08 | $10.90 | $11.55 | $11.55 | 96,206,460 |
| 2025-02-28 | $11.60 | $12.34 | $11.57 | $11.70 | $11.70 | 126,220,300 |
| 2025-02-27 | $12.60 | $12.94 | $11.78 | $11.86 | $11.86 | 165,581,530 |
| 2025-02-26 | $13.39 | $13.39 | $12.31 | $13.00 | $13.00 | 275,479,840 |
| 2025-02-25 | $12.17 | $12.17 | $11.96 | $12.17 | $12.17 | 51,549,520 |
| 2025-02-24 | $10.06 | $11.06 | $9.71 | $11.06 | $11.06 | 85,590,800 |
| 2025-02-20 | $9.79 | $10.29 | $9.79 | $10.10 | $10.10 | 58,352,600 |
| 2025-02-19 | $9.57 | $9.85 | $9.57 | $9.82 | $9.82 | 31,218,250 |
| 2025-02-18 | $10.10 | $10.23 | $9.55 | $9.57 | $9.57 | 44,245,800 |
| 2025-02-17 | $9.93 | $10.23 | $9.93 | $10.07 | $10.07 | 38,090,800 |
| 2025-02-14 | $10.30 | $10.37 | $10.00 | $10.08 | $10.08 | 53,656,450 |
| 2025-02-13 | $10.62 | $10.76 | $10.23 | $10.32 | $10.32 | 73,685,010 |
| 2025-02-12 | $10.06 | $10.90 | $9.91 | $10.84 | $10.84 | 99,993,810 |
| 2025-02-11 | $9.93 | $10.58 | $9.83 | $10.22 | $10.22 | 87,602,100 |
| 2025-02-10 | $9.84 | $10.15 | $9.75 | $9.95 | $9.95 | 89,106,600 |
| 2025-02-07 | $9.04 | $9.94 | $9.01 | $9.82 | $9.82 | 109,728,200 |
| 2025-02-06 | $8.58 | $9.04 | $8.48 | $9.04 | $9.04 | 40,013,600 |
| 2025-02-05 | $8.35 | $8.59 | $8.35 | $8.52 | $8.52 | 20,906,300 |
| 2025-01-27 | $8.54 | $8.63 | $8.25 | $8.29 | $8.29 | 16,729,300 |
| 2025-01-24 | $8.33 | $8.57 | $8.25 | $8.53 | $8.53 | 23,422,650 |
| 2025-01-23 | $8.63 | $8.75 | $8.35 | $8.35 | $8.35 | 27,080,100 |
| 2025-01-22 | $8.56 | $8.67 | $8.44 | $8.50 | $8.50 | 18,892,300 |
| 2025-01-21 | $8.76 | $8.85 | $8.49 | $8.64 | $8.64 | 25,441,900 |
| 2025-01-20 | $9.02 | $9.06 | $8.65 | $8.72 | $8.72 | 47,234,810 |
| 2025-01-17 | $8.54 | $9.26 | $8.49 | $9.01 | $9.01 | 60,874,610 |
| 2025-01-16 | $8.80 | $8.92 | $8.64 | $8.76 | $8.76 | 26,831,800 |
| 2025-01-15 | $8.75 | $8.79 | $8.55 | $8.64 | $8.64 | 24,117,100 |
| 2025-01-14 | $8.25 | $8.70 | $8.21 | $8.70 | $8.70 | 31,761,990 |
| 2025-01-13 | $8.02 | $8.22 | $7.89 | $8.18 | $8.18 | 22,211,400 |
| 2025-01-09 | $8.60 | $8.88 | $8.58 | $8.69 | $8.69 | 31,149,300 |
| 2025-01-08 | $8.64 | $8.80 | $8.34 | $8.67 | $8.67 | 44,391,200 |
| 2025-01-07 | $8.29 | $8.65 | $8.25 | $8.64 | $8.64 | 41,084,300 |
| 2025-01-06 | $8.70 | $8.78 | $8.14 | $8.24 | $8.24 | 46,497,800 |
| 2025-01-03 | $8.76 | $9.36 | $8.39 | $9.00 | $9.00 | 57,052,300 |
| 2025-01-02 | $8.89 | $9.07 | $8.60 | $8.76 | $8.76 | 29,656,420 |
| 2024-12-31 | $9.23 | $9.35 | $8.95 | $8.96 | $8.96 | 33,146,900 |
| 2024-12-30 | $9.73 | $9.88 | $9.30 | $9.35 | $9.35 | 34,211,500 |
| 2024-12-27 | $9.70 | $9.98 | $9.55 | $9.63 | $9.63 | 43,868,150 |
| 2024-12-26 | $9.22 | $9.69 | $9.22 | $9.51 | $9.51 | 50,630,750 |
| 2024-12-25 | $9.90 | $9.91 | $9.09 | $9.21 | $9.21 | 63,730,250 |
| 2024-12-24 | $10.42 | $10.69 | $9.82 | $9.97 | $9.97 | 78,707,640 |
| 2024-12-23 | $11.51 | $11.89 | $10.60 | $10.69 | $10.69 | 68,190,540 |
| 2024-12-20 | $11.60 | $12.26 | $11.50 | $11.67 | $11.67 | 76,316,660 |
| 2024-12-19 | $12.00 | $12.50 | $11.22 | $11.88 | $11.88 | 108,649,070 |
| 2024-12-18 | $11.70 | $12.98 | $11.41 | $12.47 | $12.47 | 188,484,550 |
| 2024-12-17 | $10.60 | $11.80 | $10.51 | $11.80 | $11.80 | 152,185,760 |
| 2024-12-16 | $11.16 | $11.32 | $10.60 | $10.73 | $10.73 | 55,342,020 |
| 2024-12-13 | $10.92 | $11.95 | $10.67 | $11.27 | $11.27 | 82,799,600 |
| 2024-12-12 | $11.19 | $11.28 | $10.88 | $10.98 | $10.98 | 40,352,890 |
| 2024-12-11 | $10.75 | $11.30 | $10.70 | $11.15 | $11.15 | 57,598,000 |
| 2024-12-10 | $10.96 | $11.19 | $10.69 | $10.86 | $10.86 | 54,190,700 |
| 2024-12-09 | $10.88 | $10.97 | $10.49 | $10.61 | $10.61 | 33,233,720 |
| 2024-12-06 | $10.65 | $10.96 | $10.60 | $10.86 | $10.86 | 46,808,700 |
| 2024-12-05 | $10.42 | $10.66 | $10.38 | $10.59 | $10.59 | 29,740,500 |
| 2024-12-04 | $11.01 | $11.01 | $10.47 | $10.55 | $10.55 | 48,243,820 |
| 2024-12-03 | $10.70 | $11.17 | $10.63 | $11.10 | $11.10 | 69,658,650 |
| 2024-12-02 | $10.36 | $10.74 | $10.36 | $10.66 | $10.66 | 45,877,120 |
| 2024-11-29 | $10.38 | $10.52 | $10.02 | $10.35 | $10.35 | 52,210,600 |
| 2024-11-28 | $10.88 | $10.89 | $10.44 | $10.46 | $10.46 | 45,203,170 |
| 2024-11-27 | $10.68 | $10.87 | $10.17 | $10.87 | $10.87 | 54,660,680 |
| 2024-11-26 | $11.42 | $11.62 | $10.80 | $10.84 | $10.84 | 40,529,520 |
| 2024-11-25 | $11.78 | $11.98 | $11.00 | $11.30 | $11.30 | 50,222,050 |
| 2024-11-22 | $12.50 | $13.00 | $11.99 | $12.02 | $12.02 | 65,048,100 |
| 2024-11-21 | $12.68 | $13.36 | $12.48 | $12.74 | $12.74 | 82,993,790 |
| 2024-11-20 | $12.25 | $13.37 | $12.12 | $13.00 | $13.00 | 96,238,880 |
| 2024-11-19 | $11.81 | $12.25 | $11.45 | $12.23 | $12.23 | 62,790,490 |
| 2024-11-18 | $11.96 | $12.30 | $11.11 | $11.79 | $11.79 | 67,824,140 |
| 2024-11-15 | $12.10 | $12.60 | $11.65 | $11.78 | $11.78 | 49,965,250 |
| 2024-11-14 | $12.80 | $12.98 | $12.19 | $12.24 | $12.24 | 52,765,920 |
| 2024-11-13 | $13.35 | $13.35 | $12.81 | $13.08 | $13.08 | 73,449,220 |
| 2024-11-12 | $13.09 | $14.40 | $13.05 | $13.77 | $13.77 | 138,112,960 |
| 2024-11-11 | $13.08 | $13.30 | $12.42 | $13.20 | $13.20 | 97,226,510 |
| 2024-11-08 | $12.87 | $14.13 | $12.80 | $13.61 | $13.61 | 133,274,180 |
| 2024-11-07 | $13.60 | $13.61 | $12.83 | $12.90 | $12.90 | 141,249,800 |
| 2024-11-06 | $13.51 | $14.90 | $13.51 | $14.25 | $14.25 | 163,188,500 |
| 2024-11-05 | $14.31 | $14.97 | $13.50 | $13.91 | $13.91 | 216,748,320 |
| 2024-11-04 | $11.46 | $14.00 | $11.46 | $14.00 | $14.00 | 187,924,270 |
| 2024-11-01 | $14.15 | $15.44 | $12.73 | $12.73 | $12.73 | 184,046,420 |
| 2024-10-31 | $14.14 | $14.14 | $13.32 | $14.14 | $14.14 | 100,840,090 |
| 2024-10-30 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 5,545,780 |
| 2024-10-29 | $11.36 | $11.68 | $10.80 | $11.68 | $11.68 | 91,080,340 |
| 2024-10-28 | $9.50 | $10.62 | $9.36 | $10.62 | $10.62 | 112,618,150 |
| 2024-10-25 | $9.88 | $9.99 | $9.55 | $9.65 | $9.65 | 73,565,220 |
| 2024-10-24 | $9.21 | $10.20 | $9.10 | $9.87 | $9.87 | 115,130,570 |
| 2024-10-23 | $9.47 | $9.56 | $9.20 | $9.32 | $9.32 | 88,531,120 |
| 2024-10-22 | $10.00 | $10.40 | $9.45 | $9.85 | $9.85 | 131,255,960 |
| 2024-10-21 | $9.88 | $10.59 | $9.80 | $10.12 | $10.12 | 149,808,940 |
| 2024-10-18 | $10.09 | $11.00 | $9.75 | $10.33 | $10.33 | 216,686,750 |
| 2024-10-17 | $9.26 | $10.54 | $9.14 | $10.29 | $10.29 | 195,987,430 |
| 2024-10-16 | $8.86 | $9.58 | $8.79 | $9.58 | $9.58 | 190,326,550 |
| 2024-10-15 | $8.50 | $8.71 | $8.27 | $8.71 | $8.71 | 100,108,770 |
| 2024-10-14 | $7.21 | $7.92 | $7.20 | $7.92 | $7.92 | 68,227,110 |
| 2024-10-11 | $7.58 | $7.58 | $7.10 | $7.20 | $7.20 | 39,888,600 |
| 2024-10-10 | $7.80 | $8.15 | $7.40 | $7.61 | $7.61 | 51,388,600 |
| 2024-10-09 | $8.87 | $8.87 | $8.00 | $8.00 | $8.00 | 68,817,990 |
| 2024-10-08 | $8.89 | $8.89 | $8.10 | $8.89 | $8.89 | 108,505,200 |
| 2024-09-30 | $7.60 | $8.10 | $7.32 | $8.08 | $8.08 | 108,939,690 |
| 2024-09-27 | $7.16 | $7.67 | $7.07 | $7.39 | $7.39 | 60,762,200 |
| 2024-09-26 | $6.91 | $7.25 | $6.88 | $7.16 | $7.16 | 82,479,760 |
| 2024-09-25 | $6.85 | $7.30 | $6.84 | $7.07 | $7.07 | 98,128,540 |
| 2024-09-24 | $6.77 | $7.17 | $6.70 | $7.00 | $7.00 | 104,601,840 |
| 2024-09-23 | $6.75 | $7.10 | $6.70 | $7.10 | $7.10 | 115,304,290 |
| 2024-09-20 | $5.87 | $6.45 | $5.86 | $6.45 | $6.45 | 37,218,320 |
| 2024-09-19 | $5.78 | $5.86 | $5.71 | $5.86 | $5.86 | 12,496,500 |
| 2024-09-18 | $5.89 | $5.90 | $5.66 | $5.73 | $5.73 | 13,963,400 |
| 2024-09-13 | $6.05 | $6.07 | $5.84 | $5.89 | $5.89 | 18,259,800 |
| 2024-09-12 | $5.89 | $6.08 | $5.82 | $6.08 | $6.08 | 22,338,030 |
| 2024-09-11 | $6.08 | $6.08 | $5.88 | $5.89 | $5.89 | 16,509,200 |
| 2024-09-10 | $6.16 | $6.18 | $5.94 | $6.09 | $6.09 | 21,363,300 |
| 2024-09-09 | $6.35 | $6.40 | $6.09 | $6.13 | $6.13 | 27,485,400 |
| 2024-09-06 | $6.30 | $6.32 | $6.08 | $6.21 | $6.21 | 37,020,600 |
| 2024-09-05 | $6.10 | $6.58 | $6.10 | $6.31 | $6.31 | 54,152,110 |
| 2024-09-04 | $6.17 | $6.35 | $5.98 | $6.10 | $6.10 | 28,687,300 |
| 2024-09-03 | $6.13 | $6.25 | $6.08 | $6.22 | $6.22 | 25,442,000 |
| 2024-09-02 | $6.09 | $6.37 | $6.09 | $6.13 | $6.13 | 37,383,200 |
| 2024-08-30 | $5.87 | $6.40 | $5.87 | $6.18 | $6.18 | 50,324,200 |
| 2024-08-29 | $5.67 | $5.89 | $5.59 | $5.82 | $5.82 | 21,819,300 |
| 2024-08-28 | $5.59 | $5.69 | $5.58 | $5.64 | $5.64 | 9,323,600 |
| 2024-08-27 | $5.81 | $5.86 | $5.62 | $5.62 | $5.62 | 18,915,500 |
| 2024-08-26 | $5.79 | $5.99 | $5.71 | $5.90 | $5.90 | 21,032,500 |
| 2024-08-23 | $5.68 | $5.85 | $5.50 | $5.78 | $5.78 | 21,942,600 |
| 2024-08-22 | $5.70 | $5.82 | $5.68 | $5.71 | $5.71 | 14,030,900 |
| 2024-08-21 | $5.70 | $5.77 | $5.65 | $5.70 | $5.70 | 10,236,600 |
| 2024-08-20 | $5.79 | $5.82 | $5.68 | $5.71 | $5.71 | 14,148,400 |
| 2024-08-19 | $5.95 | $5.95 | $5.75 | $5.75 | $5.75 | 17,746,200 |
| 2024-08-16 | $6.01 | $6.14 | $5.94 | $5.95 | $5.95 | 23,638,400 |
| 2024-08-15 | $5.80 | $6.10 | $5.80 | $6.00 | $6.00 | 26,089,900 |
| 2024-08-14 | $5.75 | $5.89 | $5.72 | $5.86 | $5.86 | 18,288,300 |
| 2024-08-13 | $5.70 | $5.76 | $5.66 | $5.75 | $5.75 | 9,640,100 |
| 2024-08-12 | $5.79 | $5.83 | $5.66 | $5.71 | $5.71 | 13,130,600 |
| 2024-08-09 | $5.84 | $5.95 | $5.79 | $5.86 | $5.86 | 13,874,300 |
| 2024-08-08 | $5.86 | $5.99 | $5.72 | $5.81 | $5.81 | 17,372,200 |
| 2024-08-07 | $5.73 | $5.91 | $5.68 | $5.89 | $5.89 | 19,002,200 |
| 2024-08-06 | $5.70 | $5.81 | $5.62 | $5.71 | $5.71 | 13,781,400 |
| 2024-08-05 | $5.71 | $5.93 | $5.66 | $5.70 | $5.70 | 27,121,550 |
| 2024-08-02 | $6.06 | $6.14 | $6.02 | $6.05 | $6.05 | 20,147,200 |
| 2024-08-01 | $6.02 | $6.24 | $5.96 | $6.14 | $6.14 | 30,941,400 |
| 2024-07-31 | $5.82 | $6.02 | $5.80 | $6.00 | $6.00 | 24,578,900 |
| 2024-07-30 | $5.86 | $5.89 | $5.76 | $5.84 | $5.84 | 12,505,290 |
| 2024-07-29 | $5.65 | $6.00 | $5.59 | $5.86 | $5.86 | 23,550,500 |
| 2024-07-26 | $5.65 | $5.71 | $5.53 | $5.63 | $5.63 | 15,942,880 |
| 2024-07-25 | $5.90 | $5.90 | $5.59 | $5.68 | $5.68 | 19,056,200 |
| 2024-07-24 | $5.90 | $5.98 | $5.86 | $5.92 | $5.92 | 11,142,800 |
| 2024-07-23 | $6.02 | $6.05 | $5.88 | $5.88 | $5.88 | 12,456,300 |
| 2024-07-22 | $5.94 | $6.08 | $5.94 | $6.02 | $6.02 | 10,832,700 |
| 2024-07-19 | $5.91 | $6.11 | $5.87 | $5.99 | $5.99 | 13,801,980 |
| 2024-07-18 | $5.98 | $5.99 | $5.82 | $5.91 | $5.91 | 17,039,080 |
| 2024-07-17 | $6.13 | $6.16 | $6.00 | $6.03 | $6.03 | 16,573,180 |
| 2024-07-16 | $6.12 | $6.24 | $6.09 | $6.15 | $6.15 | 15,989,500 |
| 2024-07-15 | $6.10 | $6.17 | $6.00 | $6.12 | $6.12 | 14,563,200 |
| 2024-07-12 | $6.20 | $6.21 | $6.07 | $6.10 | $6.10 | 20,696,600 |
| 2024-07-11 | $6.25 | $6.32 | $6.19 | $6.26 | $6.26 | 21,103,900 |
| 2024-07-10 | $6.24 | $6.34 | $6.15 | $6.16 | $6.16 | 20,993,700 |
| 2024-07-09 | $6.04 | $6.40 | $5.95 | $6.31 | $6.31 | 34,190,800 |
| 2024-07-08 | $6.09 | $6.17 | $6.00 | $6.05 | $6.05 | 15,204,100 |
| 2024-07-05 | $6.07 | $6.17 | $5.97 | $6.11 | $6.11 | 14,931,200 |
| 2024-07-04 | $6.20 | $6.23 | $6.05 | $6.07 | $6.07 | 13,453,600 |
| 2024-07-03 | $6.25 | $6.32 | $6.14 | $6.18 | $6.18 | 14,037,700 |
| 2024-07-02 | $6.38 | $6.44 | $6.28 | $6.30 | $6.30 | 18,427,300 |
| 2024-07-01 | $6.28 | $6.46 | $6.21 | $6.37 | $6.37 | 27,576,400 |
| 2024-06-28 | $6.12 | $6.55 | $6.01 | $6.35 | $6.35 | 39,310,000 |
| 2024-06-27 | $6.28 | $6.46 | $6.15 | $6.15 | $6.15 | 33,369,500 |
| 2024-06-26 | $5.97 | $6.20 | $5.90 | $6.20 | $6.20 | 23,541,200 |
| 2024-06-25 | $6.06 | $6.09 | $5.96 | $5.99 | $5.99 | 15,885,200 |
| 2024-06-24 | $6.10 | $6.16 | $5.95 | $5.99 | $5.99 | 21,619,700 |
| 2024-06-21 | $6.10 | $6.15 | $5.98 | $6.13 | $6.13 | 20,708,220 |
| 2024-06-20 | $6.25 | $6.44 | $6.09 | $6.10 | $6.10 | 29,375,690 |
| 2024-06-19 | $6.50 | $6.54 | $6.31 | $6.32 | $6.32 | 24,267,300 |
| 2024-06-18 | $6.48 | $6.56 | $6.39 | $6.50 | $6.50 | 24,660,390 |
| 2024-06-17 | $6.30 | $6.57 | $6.27 | $6.45 | $6.45 | 28,324,850 |
| 2024-06-14 | $6.47 | $6.48 | $6.27 | $6.38 | $6.38 | 27,241,300 |
| 2024-06-13 | $6.37 | $6.86 | $6.35 | $6.53 | $6.53 | 48,287,700 |
| 2024-06-12 | $6.18 | $6.46 | $6.18 | $6.37 | $6.37 | 40,220,800 |
| 2024-06-11 | $5.95 | $6.15 | $5.80 | $6.12 | $6.12 | 26,079,400 |
| 2024-06-07 | $6.10 | $6.28 | $5.90 | $6.08 | $6.08 | 31,848,900 |
| 2024-06-06 | $6.46 | $6.55 | $5.99 | $5.99 | $5.99 | 64,169,700 |
| 2024-06-05 | $6.10 | $6.87 | $6.10 | $6.66 | $6.66 | 62,202,450 |
| 2024-06-04 | $7.32 | $7.40 | $6.70 | $6.70 | $6.70 | 43,087,800 |
| 2024-06-03 | $7.56 | $7.79 | $7.30 | $7.44 | $7.44 | 47,328,650 |
| 2024-05-31 | $7.41 | $7.87 | $7.41 | $7.60 | $7.60 | 61,433,750 |
| 2024-05-30 | $7.46 | $7.80 | $7.31 | $7.45 | $7.45 | 48,497,200 |
| 2024-05-29 | $7.30 | $7.98 | $7.25 | $7.61 | $7.61 | 70,753,320 |
| 2024-05-28 | $7.38 | $7.49 | $7.25 | $7.33 | $7.33 | 35,696,600 |
| 2024-05-27 | $7.38 | $7.44 | $7.12 | $7.43 | $7.43 | 45,516,030 |
| 2024-05-24 | $7.70 | $7.72 | $7.32 | $7.33 | $7.33 | 71,094,570 |
| 2024-05-23 | $7.71 | $8.19 | $7.58 | $7.83 | $7.83 | 103,609,020 |
| 2024-05-22 | $7.67 | $8.20 | $7.61 | $7.75 | $7.75 | 128,237,200 |
| 2024-05-21 | $6.82 | $7.58 | $6.80 | $7.58 | $7.58 | 76,616,150 |
| 2024-05-20 | $6.85 | $6.99 | $6.82 | $6.89 | $6.89 | 26,531,460 |
| 2024-05-17 | $6.99 | $7.03 | $6.75 | $6.86 | $6.86 | 38,591,900 |
| 2024-05-16 | $7.10 | $7.19 | $6.94 | $6.96 | $6.96 | 45,422,000 |
| 2024-05-15 | $7.25 | $7.48 | $7.01 | $7.16 | $7.16 | 53,674,000 |
| 2024-05-14 | $7.33 | $7.53 | $7.30 | $7.33 | $7.33 | 56,062,020 |
| 2024-05-13 | $7.08 | $7.55 | $6.90 | $7.46 | $7.46 | 78,607,800 |
| 2024-05-10 | $7.10 | $7.27 | $6.94 | $7.12 | $7.12 | 62,831,850 |
| 2024-05-09 | $7.00 | $7.47 | $6.86 | $7.20 | $7.20 | 102,618,770 |
| 2024-05-08 | $6.38 | $7.00 | $6.17 | $7.00 | $7.00 | 91,922,060 |
| 2024-05-07 | $6.48 | $6.51 | $6.25 | $6.36 | $6.36 | 35,694,100 |
| 2024-05-06 | $6.48 | $6.66 | $6.42 | $6.50 | $6.50 | 41,018,100 |
| 2024-04-30 | $6.55 | $6.74 | $6.29 | $6.43 | $6.43 | 56,610,170 |
| 2024-04-29 | $6.73 | $6.87 | $6.66 | $6.82 | $6.82 | 63,856,570 |
| 2024-04-26 | $6.08 | $6.66 | $6.04 | $6.66 | $6.66 | 66,114,340 |
| 2024-04-25 | $6.05 | $6.20 | $5.92 | $6.05 | $6.05 | 34,848,870 |
| 2024-04-24 | $6.00 | $6.25 | $5.80 | $6.13 | $6.13 | 45,290,800 |
| 2024-04-23 | $6.33 | $6.43 | $6.01 | $6.05 | $6.05 | 45,524,900 |
| 2024-04-22 | $6.92 | $7.00 | $6.26 | $6.36 | $6.36 | 62,723,900 |
| 2024-04-19 | $7.26 | $7.62 | $6.88 | $6.95 | $6.95 | 85,712,500 |
| 2024-04-18 | $6.86 | $7.26 | $6.65 | $7.26 | $7.26 | 81,665,650 |
| 2024-04-17 | $6.01 | $6.60 | $6.01 | $6.60 | $6.60 | 60,505,930 |
| 2024-04-16 | $6.55 | $6.60 | $6.00 | $6.00 | $6.00 | 64,341,900 |
| 2024-04-15 | $6.98 | $7.20 | $6.47 | $6.67 | $6.67 | 66,717,150 |
| 2024-04-12 | $7.25 | $7.51 | $6.98 | $7.05 | $7.05 | 66,838,720 |
| 2024-04-11 | $7.62 | $8.26 | $7.23 | $7.32 | $7.32 | 73,462,270 |
| 2024-04-10 | $8.61 | $8.69 | $7.95 | $7.95 | $7.95 | 72,148,060 |
| 2024-04-09 | $8.58 | $9.35 | $8.18 | $8.83 | $8.83 | 96,725,500 |
| 2024-04-08 | $8.70 | $9.35 | $8.30 | $9.05 | $9.05 | 131,669,420 |
| 2024-04-03 | $8.20 | $9.22 | $7.88 | $8.83 | $8.83 | 122,661,130 |
| 2024-04-02 | $7.84 | $8.49 | $7.76 | $8.41 | $8.41 | 110,086,050 |
| 2024-04-01 | $8.10 | $8.40 | $7.80 | $7.87 | $7.87 | 115,391,240 |
| 2024-03-29 | $7.00 | $7.67 | $6.85 | $7.67 | $7.67 | 79,784,200 |
| 2024-03-28 | $6.55 | $7.10 | $6.54 | $6.97 | $6.97 | 49,856,950 |
| 2024-03-27 | $7.11 | $7.13 | $6.55 | $6.60 | $6.60 | 39,658,990 |
| 2024-03-26 | $7.04 | $7.40 | $6.81 | $7.22 | $7.22 | 51,662,170 |
| 2024-03-25 | $7.34 | $7.52 | $7.04 | $7.21 | $7.21 | 44,857,980 |
| 2024-03-22 | $7.41 | $7.45 | $7.18 | $7.22 | $7.22 | 34,891,400 |
| 2024-03-21 | $7.48 | $7.61 | $7.26 | $7.36 | $7.36 | 52,343,660 |
| 2024-03-20 | $7.28 | $7.69 | $7.28 | $7.58 | $7.58 | 57,326,650 |
| 2024-03-19 | $7.42 | $7.62 | $7.35 | $7.36 | $7.36 | 59,686,590 |
| 2024-03-18 | $7.77 | $8.22 | $7.39 | $7.63 | $7.63 | 124,691,980 |
| 2024-03-15 | $6.71 | $7.61 | $6.63 | $7.61 | $7.61 | 101,974,280 |
| 2024-03-14 | $6.50 | $7.01 | $6.41 | $6.92 | $6.92 | 70,423,770 |
| 2024-03-13 | $6.31 | $6.78 | $6.31 | $6.61 | $6.61 | 55,426,400 |
| 2024-03-12 | $6.26 | $6.68 | $6.10 | $6.47 | $6.47 | 61,134,760 |
| 2024-03-11 | $6.10 | $6.51 | $6.08 | $6.26 | $6.26 | 51,868,600 |
| 2024-03-08 | $5.72 | $6.13 | $5.68 | $6.06 | $6.06 | 44,512,200 |
| 2024-03-07 | $6.00 | $6.08 | $5.76 | $5.79 | $5.79 | 34,282,730 |
| 2024-03-06 | $5.96 | $6.21 | $5.91 | $6.03 | $6.03 | 44,539,660 |
| 2024-03-05 | $5.89 | $6.57 | $5.70 | $6.19 | $6.19 | 74,007,430 |
| 2024-03-04 | $6.09 | $6.28 | $5.83 | $6.06 | $6.06 | 74,532,910 |
| 2024-03-01 | $5.74 | $6.14 | $5.61 | $5.96 | $5.96 | 84,546,360 |
| 2024-02-29 | $4.98 | $5.58 | $4.93 | $5.58 | $5.58 | 40,016,160 |
| 2024-02-28 | $5.68 | $5.79 | $5.05 | $5.07 | $5.07 | 39,500,960 |
| 2024-02-27 | $5.29 | $5.58 | $5.26 | $5.57 | $5.57 | 19,323,700 |
| 2024-02-26 | $5.21 | $5.51 | $5.06 | $5.33 | $5.33 | 28,660,400 |
| 2024-02-23 | $4.91 | $5.16 | $4.86 | $5.15 | $5.15 | 25,870,300 |
| 2024-02-22 | $4.66 | $4.85 | $4.66 | $4.85 | $4.85 | 21,897,000 |
| 2024-02-21 | $4.56 | $4.84 | $4.47 | $4.67 | $4.67 | 24,766,400 |
| 2024-02-20 | $4.47 | $4.61 | $4.32 | $4.58 | $4.58 | 28,135,070 |
| 2024-02-19 | $4.02 | $4.48 | $4.01 | $4.46 | $4.46 | 41,059,690 |
| 2024-02-08 | $3.65 | $4.07 | $3.57 | $4.07 | $4.07 | 40,151,490 |
| 2024-02-07 | $4.13 | $4.16 | $3.70 | $3.70 | $3.70 | 40,883,510 |
| 2024-02-06 | $4.30 | $4.32 | $4.01 | $4.11 | $4.11 | 38,204,780 |
| 2024-02-05 | $4.93 | $4.93 | $4.46 | $4.46 | $4.46 | 15,774,400 |
| 2024-02-02 | $5.30 | $5.44 | $4.75 | $4.96 | $4.96 | 19,491,600 |
| 2024-02-01 | $5.44 | $5.49 | $5.23 | $5.27 | $5.27 | 18,592,700 |
| 2024-01-31 | $5.90 | $5.90 | $5.40 | $5.43 | $5.43 | 20,446,300 |
| 2024-01-30 | $6.08 | $6.14 | $5.91 | $5.91 | $5.91 | 7,930,600 |
| 2024-01-29 | $6.42 | $6.44 | $6.10 | $6.12 | $6.12 | 11,217,470 |
| 2024-01-26 | $6.38 | $6.48 | $6.34 | $6.40 | $6.40 | 11,184,200 |
| 2024-01-25 | $6.05 | $6.44 | $6.02 | $6.41 | $6.41 | 17,604,710 |
| 2024-01-24 | $6.00 | $6.09 | $5.82 | $6.07 | $6.07 | 14,113,500 |
| 2024-01-23 | $5.99 | $6.09 | $5.93 | $6.00 | $6.00 | 11,504,700 |
| 2024-01-22 | $6.38 | $6.43 | $5.90 | $6.00 | $6.00 | 17,596,900 |
| 2024-01-19 | $6.43 | $6.54 | $6.38 | $6.39 | $6.39 | 9,737,500 |
| 2024-01-18 | $6.41 | $6.49 | $6.23 | $6.45 | $6.45 | 15,282,650 |
| 2024-01-17 | $6.60 | $6.60 | $6.39 | $6.40 | $6.40 | 9,446,400 |
| 2024-01-16 | $6.72 | $6.72 | $6.50 | $6.59 | $6.59 | 12,760,300 |
| 2024-01-15 | $6.68 | $6.75 | $6.61 | $6.70 | $6.70 | 7,305,100 |
| 2024-01-12 | $6.73 | $6.83 | $6.67 | $6.68 | $6.68 | 10,369,600 |
| 2024-01-11 | $6.64 | $6.79 | $6.60 | $6.79 | $6.79 | 12,148,000 |
| 2024-01-10 | $6.74 | $6.77 | $6.58 | $6.64 | $6.64 | 12,834,420 |
| 2024-01-09 | $6.73 | $6.97 | $6.73 | $6.79 | $6.79 | 11,802,900 |
| 2024-01-08 | $6.93 | $6.93 | $6.73 | $6.73 | $6.73 | 12,490,400 |
| 2024-01-05 | $7.23 | $7.23 | $6.85 | $6.94 | $6.94 | 24,921,200 |
| 2024-01-04 | $7.06 | $7.42 | $6.99 | $7.21 | $7.21 | 29,406,130 |
| 2024-01-03 | $7.16 | $7.19 | $7.02 | $7.08 | $7.08 | 15,108,430 |
| 2024-01-02 | $7.41 | $7.48 | $7.16 | $7.19 | $7.19 | 22,182,000 |
| 2024-01-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-12-29 | $7.14 | $7.49 | $7.10 | $7.41 | $7.41 | 24,359,760 |
| 2023-12-28 | $7.05 | $7.26 | $7.00 | $7.16 | $7.16 | 23,517,550 |
| 2023-12-27 | $7.08 | $7.15 | $6.84 | $7.04 | $7.04 | 32,883,600 |
| 2023-12-26 | $7.77 | $7.80 | $7.15 | $7.21 | $7.21 | 34,092,900 |
| 2023-12-25 | $7.59 | $7.67 | $7.46 | $7.63 | $7.63 | 27,143,200 |
| 2023-12-22 | $7.40 | $7.69 | $7.36 | $7.44 | $7.44 | 30,099,310 |
| 2023-12-21 | $7.38 | $7.59 | $7.14 | $7.47 | $7.47 | 32,009,500 |
| 2023-12-20 | $7.53 | $7.60 | $7.40 | $7.40 | $7.40 | 23,335,800 |
| 2023-12-19 | $7.26 | $7.71 | $7.26 | $7.60 | $7.60 | 42,167,390 |
| 2023-12-18 | $7.30 | $7.58 | $7.15 | $7.30 | $7.30 | 23,190,500 |
| 2023-12-15 | $7.23 | $7.40 | $7.15 | $7.35 | $7.35 | 19,617,650 |
| 2023-12-14 | $7.37 | $7.39 | $7.20 | $7.24 | $7.24 | 18,672,200 |
| 2023-12-13 | $7.47 | $7.49 | $7.31 | $7.32 | $7.32 | 20,269,500 |
| 2023-12-12 | $7.64 | $7.71 | $7.45 | $7.52 | $7.52 | 27,891,950 |
| 2023-12-11 | $7.45 | $7.70 | $7.30 | $7.70 | $7.70 | 47,104,190 |
| 2023-12-08 | $7.48 | $7.55 | $7.30 | $7.39 | $7.39 | 22,181,690 |
| 2023-12-07 | $7.40 | $7.52 | $7.30 | $7.47 | $7.47 | 19,769,800 |
| 2023-12-06 | $7.40 | $7.47 | $7.27 | $7.46 | $7.46 | 23,141,390 |
| 2023-12-05 | $7.73 | $7.76 | $7.41 | $7.44 | $7.44 | 26,088,110 |
| 2023-12-04 | $7.80 | $7.90 | $7.72 | $7.77 | $7.77 | 18,426,450 |
| 2023-12-01 | $7.68 | $7.88 | $7.59 | $7.88 | $7.88 | 21,927,830 |
| 2023-11-30 | $7.96 | $8.02 | $7.65 | $7.75 | $7.75 | 30,931,200 |
| 2023-11-29 | $8.35 | $8.44 | $7.94 | $7.95 | $7.95 | 44,377,100 |
| 2023-11-28 | $8.70 | $8.83 | $8.26 | $8.43 | $8.43 | 50,600,380 |
| 2023-11-27 | $8.59 | $9.33 | $8.58 | $8.75 | $8.75 | 60,595,100 |
| 2023-11-24 | $8.56 | $8.77 | $8.30 | $8.58 | $8.58 | 49,416,400 |
| 2023-11-23 | $8.34 | $8.89 | $8.31 | $8.70 | $8.70 | 70,606,940 |
| 2023-11-22 | $8.19 | $8.60 | $8.12 | $8.38 | $8.38 | 35,193,400 |
| 2023-11-21 | $8.19 | $8.74 | $8.17 | $8.36 | $8.36 | 44,826,700 |
| 2023-11-20 | $8.01 | $8.27 | $8.00 | $8.22 | $8.22 | 24,683,380 |
| 2023-11-17 | $8.32 | $8.41 | $8.12 | $8.20 | $8.20 | 37,812,400 |
| 2023-11-16 | $8.39 | $8.70 | $8.35 | $8.42 | $8.42 | 46,651,530 |
| 2023-11-15 | $8.42 | $8.94 | $8.27 | $8.65 | $8.65 | 65,246,990 |
| 2023-11-14 | $8.33 | $8.42 | $8.16 | $8.31 | $8.31 | 26,946,750 |
| 2023-11-13 | $8.10 | $8.38 | $8.08 | $8.29 | $8.29 | 29,173,600 |
| 2023-11-10 | $8.12 | $8.48 | $8.12 | $8.22 | $8.22 | 32,997,300 |
| 2023-11-09 | $8.81 | $8.81 | $8.25 | $8.30 | $8.30 | 67,361,900 |
| 2023-11-08 | $8.52 | $9.54 | $8.26 | $9.05 | $9.05 | 104,683,200 |
| 2023-11-07 | $8.70 | $8.99 | $8.60 | $8.75 | $8.75 | 70,822,600 |
| 2023-11-06 | $8.47 | $8.92 | $8.38 | $8.71 | $8.71 | 73,091,500 |
| 2023-11-03 | $8.49 | $9.19 | $8.41 | $8.56 | $8.56 | 75,695,790 |
| 2023-11-02 | $9.40 | $9.60 | $8.58 | $8.78 | $8.78 | 109,041,240 |
| 2023-11-01 | $8.18 | $9.22 | $7.88 | $9.22 | $9.22 | 97,398,470 |
| 2023-10-31 | $8.80 | $9.48 | $8.37 | $8.38 | $8.38 | 110,135,910 |
| 2023-10-30 | $7.98 | $8.97 | $7.94 | $8.97 | $8.97 | 134,679,910 |
| 2023-10-27 | $9.00 | $9.00 | $7.60 | $8.15 | $8.15 | 132,695,110 |
| 2023-10-26 | $7.62 | $8.43 | $7.56 | $8.43 | $8.43 | 54,800,870 |
| 2023-10-25 | $7.20 | $7.83 | $7.18 | $7.66 | $7.66 | 93,251,410 |
| 2023-10-24 | $7.43 | $7.49 | $6.87 | $7.12 | $7.12 | 82,282,300 |
| 2023-10-23 | $6.57 | $7.18 | $6.55 | $7.18 | $7.18 | 31,330,050 |
| 2023-10-20 | $6.73 | $6.79 | $6.46 | $6.53 | $6.53 | 25,523,330 |
| 2023-10-19 | $7.02 | $7.06 | $6.70 | $6.76 | $6.76 | 30,684,820 |
| 2023-10-18 | $7.23 | $7.28 | $7.00 | $7.04 | $7.04 | 26,434,500 |
| 2023-10-17 | $7.39 | $7.52 | $7.19 | $7.23 | $7.23 | 31,055,900 |
| 2023-10-16 | $7.62 | $7.76 | $7.32 | $7.41 | $7.41 | 40,922,170 |
| 2023-10-13 | $7.58 | $7.84 | $7.50 | $7.59 | $7.59 | 48,596,200 |
| 2023-10-12 | $7.64 | $7.89 | $7.49 | $7.63 | $7.63 | 55,984,670 |
| 2023-10-11 | $7.43 | $8.27 | $7.32 | $7.66 | $7.66 | 73,552,270 |
| 2023-10-10 | $7.33 | $7.65 | $7.19 | $7.53 | $7.53 | 81,525,300 |
| 2023-10-09 | $6.63 | $7.21 | $6.60 | $7.21 | $7.21 | 60,130,680 |
| 2023-09-28 | $6.30 | $6.59 | $6.27 | $6.55 | $6.55 | 39,436,010 |
| 2023-09-27 | $6.33 | $6.48 | $6.25 | $6.25 | $6.25 | 29,523,860 |
| 2023-09-26 | $6.52 | $6.55 | $6.37 | $6.41 | $6.41 | 32,697,070 |
| 2023-09-25 | $6.51 | $6.76 | $6.45 | $6.63 | $6.63 | 49,772,370 |
| 2023-09-22 | $6.47 | $6.51 | $6.35 | $6.42 | $6.42 | 39,937,000 |
| 2023-09-21 | $6.27 | $6.65 | $6.23 | $6.56 | $6.56 | 54,423,060 |
| 2023-09-20 | $6.67 | $6.78 | $6.37 | $6.37 | $6.37 | 78,052,160 |
| 2023-09-19 | $7.53 | $7.69 | $7.08 | $7.08 | $7.08 | 118,194,790 |
| 2023-09-18 | $7.77 | $7.87 | $7.46 | $7.87 | $7.87 | 57,141,730 |
| 2023-09-15 | $6.40 | $7.15 | $6.27 | $7.15 | $7.15 | 54,121,800 |
| 2023-09-14 | $6.29 | $6.64 | $6.19 | $6.50 | $6.50 | 37,156,900 |
| 2023-09-13 | $6.71 | $6.80 | $6.18 | $6.37 | $6.37 | 58,778,360 |
| 2023-09-12 | $6.53 | $6.79 | $6.33 | $6.51 | $6.51 | 64,743,750 |
| 2023-09-11 | $6.20 | $6.60 | $6.14 | $6.43 | $6.43 | 37,649,330 |
| 2023-09-08 | $5.95 | $6.25 | $5.94 | $6.22 | $6.22 | 35,417,500 |
| 2023-09-07 | $6.18 | $6.35 | $5.97 | $6.03 | $6.03 | 52,589,400 |
| 2023-09-06 | $6.45 | $6.66 | $6.23 | $6.42 | $6.42 | 71,247,860 |
| 2023-09-05 | $6.79 | $6.79 | $6.13 | $6.33 | $6.33 | 74,938,230 |
| 2023-09-04 | $6.41 | $6.85 | $6.20 | $6.81 | $6.81 | 80,461,570 |
| 2023-09-01 | $6.35 | $6.35 | $6.15 | $6.23 | $6.23 | 23,423,970 |
| 2023-08-31 | $6.00 | $6.37 | $5.88 | $6.24 | $6.24 | 41,272,180 |
| 2023-08-30 | $5.95 | $6.14 | $5.93 | $5.97 | $5.97 | 21,795,400 |
| 2023-08-29 | $5.64 | $5.85 | $5.62 | $5.84 | $5.84 | 8,204,640 |
| 2023-08-28 | $5.71 | $5.75 | $5.62 | $5.63 | $5.63 | 8,471,110 |
| 2023-08-25 | $5.61 | $5.62 | $5.48 | $5.49 | $5.49 | 6,606,710 |
| 2023-08-24 | $5.70 | $5.73 | $5.56 | $5.65 | $5.65 | 4,410,190 |
| 2023-08-23 | $5.81 | $5.81 | $5.67 | $5.67 | $5.67 | 6,442,000 |
| 2023-08-22 | $5.76 | $5.87 | $5.73 | $5.86 | $5.86 | 7,329,710 |
| 2023-08-21 | $5.75 | $5.83 | $5.72 | $5.76 | $5.76 | 2,958,000 |
| 2023-08-18 | $5.82 | $5.89 | $5.70 | $5.73 | $5.73 | 5,417,800 |
| 2023-08-17 | $5.73 | $5.87 | $5.66 | $5.83 | $5.83 | 4,541,490 |
| 2023-08-16 | $5.80 | $5.81 | $5.73 | $5.75 | $5.75 | 3,512,000 |
| 2023-08-15 | $5.81 | $5.87 | $5.78 | $5.82 | $5.82 | 2,606,800 |
| 2023-08-14 | $5.83 | $5.86 | $5.73 | $5.86 | $5.86 | 4,609,300 |
| 2023-08-11 | $5.91 | $5.93 | $5.81 | $5.83 | $5.83 | 6,446,800 |
| 2023-08-10 | $5.91 | $5.95 | $5.89 | $5.92 | $5.92 | 4,592,200 |
| 2023-08-09 | $5.99 | $6.00 | $5.90 | $5.91 | $5.91 | 7,171,200 |
| 2023-08-08 | $6.08 | $6.09 | $6.00 | $6.02 | $6.02 | 6,351,300 |
| 2023-08-07 | $6.08 | $6.13 | $6.05 | $6.09 | $6.09 | 5,296,200 |
| 2023-08-04 | $6.06 | $6.13 | $6.04 | $6.09 | $6.09 | 7,333,100 |
| 2023-08-03 | $6.13 | $6.15 | $6.05 | $6.07 | $6.07 | 12,133,800 |
| 2023-08-02 | $6.20 | $6.29 | $6.13 | $6.24 | $6.24 | 23,566,310 |
| 2023-08-01 | $6.05 | $6.18 | $6.01 | $6.13 | $6.13 | 11,008,240 |
| 2023-07-31 | $5.96 | $6.04 | $5.96 | $6.02 | $6.02 | 6,245,500 |
| 2023-07-28 | $5.93 | $5.99 | $5.89 | $5.97 | $5.97 | 5,032,000 |
| 2023-07-27 | $5.99 | $6.02 | $5.93 | $5.93 | $5.93 | 4,229,600 |
| 2023-07-26 | $6.01 | $6.03 | $5.94 | $5.97 | $5.97 | 4,506,300 |
| 2023-07-25 | $5.95 | $6.02 | $5.92 | $6.02 | $6.02 | 7,763,400 |
| 2023-07-24 | $5.93 | $5.96 | $5.85 | $5.90 | $5.90 | 4,194,910 |
| 2023-07-21 | $5.95 | $5.99 | $5.91 | $5.94 | $5.94 | 5,590,900 |
| 2023-07-20 | $6.09 | $6.09 | $5.93 | $5.94 | $5.94 | 9,390,010 |
| 2023-07-19 | $6.12 | $6.14 | $6.04 | $6.08 | $6.08 | 5,060,210 |
| 2023-07-18 | $6.08 | $6.17 | $6.06 | $6.12 | $6.12 | 7,549,590 |
| 2023-07-17 | $6.00 | $6.08 | $5.98 | $6.07 | $6.07 | 6,600,100 |
| 2023-07-14 | $6.03 | $6.13 | $5.98 | $6.05 | $6.05 | 6,350,200 |
| 2023-07-13 | $6.00 | $6.05 | $5.98 | $6.01 | $6.01 | 5,798,900 |
| 2023-07-12 | $6.09 | $6.11 | $5.98 | $6.00 | $6.00 | 6,898,190 |
| 2023-07-11 | $5.99 | $6.12 | $5.98 | $6.11 | $6.11 | 6,644,790 |
| 2023-07-10 | $6.05 | $6.08 | $5.99 | $6.00 | $6.00 | 5,657,800 |
| 2023-07-07 | $6.10 | $6.18 | $6.05 | $6.06 | $6.06 | 6,934,000 |
| 2023-07-06 | $6.08 | $6.14 | $6.03 | $6.10 | $6.10 | 6,015,010 |
| 2023-07-05 | $6.08 | $6.14 | $6.06 | $6.06 | $6.06 | 5,589,810 |
| 2023-07-04 | $6.06 | $6.12 | $6.06 | $6.11 | $6.11 | 6,481,200 |
| 2023-07-03 | $6.09 | $6.12 | $6.06 | $6.08 | $6.08 | 5,866,000 |
| 2023-06-30 | $6.06 | $6.11 | $6.03 | $6.08 | $6.08 | 6,294,100 |
| 2023-06-29 | $5.92 | $6.10 | $5.91 | $6.09 | $6.09 | 8,844,350 |
| 2023-06-28 | $6.05 | $6.05 | $5.86 | $5.96 | $5.96 | 7,407,400 |
| 2023-06-27 | $5.93 | $6.06 | $5.90 | $6.05 | $6.05 | 5,849,300 |
| 2023-06-26 | $6.04 | $6.08 | $5.92 | $5.93 | $5.93 | 9,496,020 |
| 2023-06-21 | $6.13 | $6.17 | $6.06 | $6.07 | $6.07 | 10,076,000 |
| 2023-06-20 | $6.15 | $6.17 | $6.05 | $6.14 | $6.14 | 10,195,400 |
| 2023-06-19 | $6.18 | $6.22 | $6.13 | $6.16 | $6.16 | 10,597,030 |
| 2023-06-16 | $6.19 | $6.23 | $6.12 | $6.16 | $6.16 | 12,681,690 |
| 2023-06-15 | $6.20 | $6.40 | $6.16 | $6.21 | $6.21 | 17,379,890 |
| 2023-06-14 | $6.31 | $6.40 | $6.15 | $6.21 | $6.21 | 19,306,480 |
| 2023-06-13 | $6.47 | $6.48 | $6.15 | $6.30 | $6.30 | 24,647,210 |
| 2023-06-12 | $6.20 | $6.59 | $6.18 | $6.42 | $6.42 | 42,861,020 |
| 2023-06-09 | $6.08 | $6.09 | $5.96 | $6.02 | $6.02 | 8,764,580 |
| 2023-06-08 | $6.25 | $6.25 | $6.03 | $6.06 | $6.06 | 13,978,990 |
| 2023-06-07 | $6.22 | $6.36 | $6.16 | $6.25 | $6.25 | 15,785,740 |
| 2023-06-06 | $6.48 | $6.62 | $6.27 | $6.38 | $6.38 | 39,416,650 |
| 2023-06-05 | $6.01 | $6.62 | $5.96 | $6.37 | $6.37 | 40,261,890 |
| 2023-06-02 | $6.07 | $6.10 | $5.96 | $6.02 | $6.02 | 6,712,800 |
| 2023-06-01 | $6.01 | $6.12 | $5.95 | $6.02 | $6.02 | 8,692,420 |
| 2023-05-31 | $5.96 | $6.06 | $5.92 | $6.03 | $6.03 | 6,881,500 |
| 2023-05-30 | $5.81 | $6.00 | $5.78 | $5.99 | $5.99 | 9,400,440 |
| 2023-05-29 | $5.87 | $5.94 | $5.82 | $5.84 | $5.84 | 4,204,100 |
| 2023-05-26 | $5.88 | $5.91 | $5.79 | $5.87 | $5.87 | 4,889,600 |
| 2023-05-25 | $5.92 | $5.95 | $5.79 | $5.86 | $5.86 | 5,409,600 |
| 2023-05-24 | $5.86 | $5.95 | $5.81 | $5.89 | $5.89 | 5,186,990 |
| 2023-05-23 | $5.98 | $6.00 | $5.87 | $5.88 | $5.88 | 6,211,200 |
| 2023-05-22 | $6.00 | $6.08 | $5.99 | $6.00 | $6.00 | 6,723,200 |
| 2023-05-19 | $5.98 | $6.10 | $5.90 | $6.03 | $6.03 | 12,879,640 |
| 2023-05-18 | $5.85 | $6.10 | $5.83 | $6.03 | $6.03 | 18,056,640 |
| 2023-05-17 | $5.79 | $5.89 | $5.72 | $5.85 | $5.85 | 9,807,690 |
| 2023-05-16 | $5.77 | $5.78 | $5.69 | $5.72 | $5.72 | 4,958,300 |
| 2023-05-15 | $5.73 | $5.75 | $5.63 | $5.74 | $5.74 | 6,220,890 |
| 2023-05-12 | $5.81 | $5.81 | $5.72 | $5.72 | $5.72 | 6,224,700 |
| 2023-05-11 | $5.72 | $5.85 | $5.71 | $5.81 | $5.81 | 7,419,900 |
| 2023-05-10 | $5.73 | $5.77 | $5.68 | $5.73 | $5.73 | 7,347,890 |
| 2023-05-09 | $5.80 | $5.87 | $5.68 | $5.74 | $5.74 | 11,988,520 |
| 2023-05-08 | $5.84 | $5.89 | $5.78 | $5.80 | $5.80 | 10,242,200 |
| 2023-05-05 | $5.95 | $5.95 | $5.83 | $5.84 | $5.84 | 8,781,100 |
| 2023-05-04 | $6.00 | $6.02 | $5.88 | $5.94 | $5.94 | 13,427,500 |
| 2023-05-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-04-28 | $5.96 | $6.02 | $5.94 | $6.00 | $6.00 | 9,668,800 |
| 2023-04-27 | $6.06 | $6.06 | $5.92 | $5.93 | $5.93 | 13,547,500 |
| 2023-04-26 | $6.13 | $6.22 | $6.02 | $6.06 | $6.06 | 16,475,500 |
| 2023-04-25 | $6.46 | $6.49 | $6.08 | $6.18 | $6.18 | 18,008,510 |
| 2023-04-24 | $6.65 | $6.72 | $6.39 | $6.46 | $6.46 | 16,948,690 |
| 2023-04-21 | $7.12 | $7.15 | $6.46 | $6.54 | $6.54 | 35,994,600 |
| 2023-04-20 | $7.22 | $7.25 | $6.93 | $7.09 | $7.09 | 25,811,710 |
| 2023-04-19 | $7.44 | $7.54 | $7.19 | $7.26 | $7.26 | 28,146,490 |
| 2023-04-18 | $7.79 | $7.80 | $7.38 | $7.46 | $7.46 | 39,876,480 |
| 2023-04-17 | $7.10 | $7.91 | $7.09 | $7.76 | $7.76 | 67,927,590 |
| 2023-04-14 | $7.21 | $7.28 | $6.97 | $7.19 | $7.19 | 25,205,390 |
| 2023-04-13 | $7.29 | $7.60 | $7.16 | $7.21 | $7.21 | 41,637,440 |
| 2023-04-12 | $7.42 | $7.63 | $7.26 | $7.40 | $7.40 | 54,564,790 |
| 2023-04-11 | $6.99 | $7.58 | $6.87 | $7.31 | $7.31 | 87,109,580 |
| 2023-04-10 | $6.80 | $7.16 | $6.75 | $6.89 | $6.89 | 53,845,950 |
| 2023-04-07 | $6.42 | $6.95 | $6.34 | $6.88 | $6.88 | 43,790,540 |
| 2023-04-06 | $6.27 | $6.45 | $6.22 | $6.40 | $6.40 | 14,489,920 |
| 2023-04-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2023-04-04 | $6.33 | $6.35 | $6.26 | $6.30 | $6.30 | 6,422,100 |
| 2023-04-03 | $6.28 | $6.35 | $6.26 | $6.34 | $6.34 | 6,785,410 |
| 2023-03-31 | $6.26 | $6.30 | $6.16 | $6.29 | $6.29 | 7,036,200 |
| 2023-03-30 | $6.30 | $6.36 | $6.20 | $6.23 | $6.23 | 6,467,610 |
| 2023-03-29 | $6.24 | $6.36 | $6.21 | $6.31 | $6.31 | 8,846,790 |
| 2023-03-28 | $6.37 | $6.37 | $6.24 | $6.26 | $6.26 | 7,855,100 |
| 2023-03-27 | $6.33 | $6.42 | $6.27 | $6.36 | $6.36 | 13,841,700 |
| 2023-03-24 | $6.21 | $6.36 | $6.19 | $6.32 | $6.32 | 20,122,900 |
| 2023-03-23 | $6.20 | $6.23 | $6.14 | $6.20 | $6.20 | 8,230,600 |
| 2023-03-22 | $6.08 | $6.22 | $6.05 | $6.20 | $6.20 | 14,741,800 |
| 2023-03-21 | $6.02 | $6.06 | $5.99 | $6.05 | $6.05 | 5,534,200 |
| 2023-03-20 | $6.05 | $6.07 | $6.00 | $6.01 | $6.01 | 5,005,400 |
| 2023-03-17 | $6.04 | $6.09 | $6.02 | $6.04 | $6.04 | 6,188,900 |
| 2023-03-16 | $5.98 | $6.02 | $5.92 | $6.00 | $6.00 | 7,063,490 |
| 2023-03-15 | $5.95 | $6.03 | $5.94 | $6.00 | $6.00 | 5,286,590 |
| 2023-03-14 | $6.04 | $6.04 | $5.86 | $5.95 | $5.95 | 8,485,700 |
| 2023-03-13 | $6.04 | $6.09 | $5.99 | $6.04 | $6.04 | 7,339,700 |
| 2023-03-10 | $6.13 | $6.20 | $6.08 | $6.08 | $6.08 | 8,448,100 |
| 2023-03-09 | $6.25 | $6.27 | $6.13 | $6.18 | $6.18 | 15,228,100 |
| 2023-03-08 | $5.98 | $6.08 | $5.97 | $6.08 | $6.08 | 7,323,650 |
| 2023-03-07 | $6.15 | $6.15 | $5.99 | $6.01 | $6.01 | 11,305,920 |
| 2023-03-06 | $6.16 | $6.18 | $6.12 | $6.15 | $6.15 | 4,731,800 |
| 2023-03-03 | $6.20 | $6.20 | $6.09 | $6.13 | $6.13 | 6,286,230 |
| 2023-03-02 | $6.15 | $6.24 | $6.13 | $6.17 | $6.17 | 8,605,600 |
| 2023-03-01 | $6.08 | $6.16 | $6.07 | $6.15 | $6.15 | 6,960,500 |
| 2023-02-28 | $6.05 | $6.10 | $6.02 | $6.08 | $6.08 | 5,726,600 |
| 2023-02-27 | $6.12 | $6.13 | $6.03 | $6.04 | $6.04 | 8,153,900 |
| 2023-02-24 | $6.15 | $6.16 | $6.11 | $6.14 | $6.14 | 4,389,560 |
| 2023-02-23 | $6.17 | $6.19 | $6.11 | $6.13 | $6.13 | 7,139,400 |
| 2023-02-22 | $6.15 | $6.17 | $6.11 | $6.17 | $6.17 | 7,636,560 |
| 2023-02-21 | $6.18 | $6.23 | $6.11 | $6.17 | $6.17 | 9,896,040 |
| 2023-02-20 | $6.13 | $6.19 | $6.06 | $6.17 | $6.17 | 9,065,200 |
| 2023-02-17 | $6.18 | $6.24 | $6.11 | $6.13 | $6.13 | 9,116,100 |
| 2023-02-16 | $6.41 | $6.42 | $6.15 | $6.19 | $6.19 | 13,228,980 |
| 2023-02-15 | $6.29 | $6.44 | $6.28 | $6.39 | $6.39 | 14,092,940 |
| 2023-02-14 | $6.33 | $6.34 | $6.27 | $6.29 | $6.29 | 7,655,490 |
| 2023-02-13 | $6.28 | $6.31 | $6.25 | $6.30 | $6.30 | 7,325,490 |
| 2023-02-10 | $6.29 | $6.34 | $6.24 | $6.29 | $6.29 | 9,636,180 |
| 2023-02-09 | $6.18 | $6.30 | $6.15 | $6.28 | $6.28 | 12,332,600 |
| 2023-02-08 | $6.28 | $6.29 | $6.18 | $6.18 | $6.18 | 7,639,800 |
| 2023-02-07 | $6.25 | $6.28 | $6.21 | $6.27 | $6.27 | 6,547,600 |
| 2023-02-06 | $6.27 | $6.30 | $6.22 | $6.25 | $6.25 | 7,938,400 |
| 2023-02-03 | $6.20 | $6.30 | $6.13 | $6.28 | $6.28 | 13,201,500 |
| 2023-02-02 | $6.26 | $6.27 | $6.19 | $6.21 | $6.21 | 10,684,700 |
| 2023-02-01 | $6.15 | $6.24 | $6.11 | $6.24 | $6.24 | 11,507,090 |
| 2023-01-31 | $6.08 | $6.14 | $6.01 | $6.13 | $6.13 | 11,984,600 |
| 2023-01-30 | $6.10 | $6.24 | $6.10 | $6.19 | $6.19 | 15,662,810 |
| 2023-01-20 | $6.06 | $6.10 | $6.03 | $6.09 | $6.09 | 8,964,400 |
| 2023-01-19 | $6.00 | $6.06 | $5.93 | $6.03 | $6.03 | 10,490,600 |
| 2023-01-18 | $6.07 | $6.10 | $6.02 | $6.02 | $6.02 | 12,605,710 |
| 2023-01-17 | $6.23 | $6.24 | $6.02 | $6.07 | $6.07 | 31,080,220 |
| 2023-01-16 | $6.24 | $6.66 | $6.19 | $6.21 | $6.21 | 55,602,970 |
| 2023-01-13 | $6.02 | $6.09 | $6.01 | $6.05 | $6.05 | 4,316,800 |
| 2023-01-12 | $6.09 | $6.11 | $6.01 | $6.03 | $6.03 | 3,977,940 |
| 2023-01-11 | $6.08 | $6.14 | $6.05 | $6.10 | $6.10 | 6,538,980 |
| 2023-01-10 | $6.15 | $6.18 | $6.07 | $6.11 | $6.11 | 6,935,510 |
| 2023-01-09 | $6.31 | $6.31 | $6.13 | $6.17 | $6.17 | 8,173,650 |
| 2023-01-06 | $6.19 | $6.21 | $6.09 | $6.13 | $6.13 | 9,637,080 |
| 2023-01-05 | $6.30 | $6.33 | $6.12 | $6.18 | $6.18 | 18,591,800 |
| 2023-01-04 | $6.25 | $6.33 | $6.04 | $6.07 | $6.07 | 12,517,910 |
| 2023-01-03 | $5.85 | $5.99 | $5.82 | $5.97 | $5.97 | 6,986,500 |
| 2023-01-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-12-30 | $5.81 | $5.88 | $5.80 | $5.85 | $5.85 | 5,914,060 |
| 2022-12-29 | $5.90 | $5.91 | $5.78 | $5.80 | $5.80 | 6,128,750 |
| 2022-12-28 | $5.98 | $6.03 | $5.88 | $5.89 | $5.89 | 9,848,300 |
| 2022-12-27 | $5.91 | $6.10 | $5.87 | $6.06 | $6.06 | 19,818,910 |
| 2022-12-26 | $5.78 | $6.10 | $5.78 | $5.94 | $5.94 | 13,655,600 |
| 2022-12-23 | $5.78 | $5.95 | $5.74 | $5.83 | $5.83 | 5,561,780 |
| 2022-12-22 | $5.83 | $6.20 | $5.70 | $5.89 | $5.89 | 14,085,520 |
| 2022-12-21 | $5.81 | $5.81 | $5.68 | $5.71 | $5.71 | 3,283,590 |
| 2022-12-20 | $5.78 | $5.83 | $5.72 | $5.75 | $5.75 | 3,445,530 |
| 2022-12-19 | $5.91 | $5.94 | $5.75 | $5.79 | $5.79 | 6,293,300 |
| 2022-12-16 | $6.02 | $6.02 | $5.91 | $5.91 | $5.91 | 4,121,300 |
| 2022-12-15 | $5.96 | $6.05 | $5.95 | $6.01 | $6.01 | 4,163,100 |
| 2022-12-14 | $5.99 | $6.08 | $5.97 | $5.99 | $5.99 | 3,870,410 |
| 2022-12-13 | $6.01 | $6.06 | $5.97 | $5.98 | $5.98 | 5,334,660 |
| 2022-12-12 | $6.06 | $6.09 | $5.99 | $6.04 | $6.04 | 6,022,160 |
| 2022-12-09 | $6.16 | $6.17 | $6.06 | $6.09 | $6.09 | 5,071,900 |
| 2022-12-08 | $6.15 | $6.19 | $6.13 | $6.16 | $6.16 | 4,580,700 |
| 2022-12-07 | $6.18 | $6.20 | $6.14 | $6.17 | $6.17 | 5,220,890 |
| 2022-12-06 | $6.23 | $6.28 | $6.17 | $6.20 | $6.20 | 7,557,120 |
| 2022-12-05 | $6.08 | $6.23 | $6.08 | $6.21 | $6.21 | 12,419,720 |
| 2022-12-01 | $6.05 | $6.12 | $6.03 | $6.08 | $6.08 | 5,814,200 |
| 2022-11-30 | $6.02 | $6.05 | $5.98 | $6.02 | $6.02 | 4,863,230 |
| 2022-11-29 | $5.94 | $6.03 | $5.89 | $6.01 | $6.01 | 5,511,510 |
| 2022-11-28 | $5.82 | $5.93 | $5.79 | $5.92 | $5.92 | 5,182,990 |
| 2022-11-25 | $5.96 | $5.98 | $5.89 | $5.90 | $5.90 | 5,453,800 |
| 2022-11-24 | $5.98 | $6.04 | $5.96 | $6.00 | $6.00 | 5,352,800 |
| 2022-11-23 | $6.03 | $6.06 | $5.88 | $5.99 | $5.99 | 7,848,350 |
| 2022-11-22 | $6.14 | $6.16 | $6.03 | $6.05 | $6.05 | 8,368,670 |
| 2022-11-21 | $6.14 | $6.16 | $6.11 | $6.15 | $6.15 | 6,121,930 |
| 2022-11-18 | $6.28 | $6.29 | $6.15 | $6.15 | $6.15 | 7,792,400 |
| 2022-11-17 | $6.20 | $6.26 | $6.16 | $6.26 | $6.26 | 9,209,850 |
| 2022-11-16 | $6.22 | $6.32 | $6.17 | $6.24 | $6.24 | 18,955,170 |
| 2022-11-15 | $6.11 | $6.23 | $6.09 | $6.23 | $6.23 | 9,417,900 |
| 2022-11-14 | $6.14 | $6.21 | $6.09 | $6.11 | $6.11 | 9,330,470 |
| 2022-11-11 | $6.26 | $6.27 | $6.15 | $6.18 | $6.18 | 11,929,070 |
| 2022-11-10 | $6.13 | $6.20 | $6.11 | $6.17 | $6.17 | 8,160,850 |
| 2022-11-09 | $6.27 | $6.27 | $6.17 | $6.17 | $6.17 | 11,274,100 |
| 2022-11-08 | $6.26 | $6.37 | $6.16 | $6.27 | $6.27 | 26,493,200 |
| 2022-11-07 | $6.12 | $6.29 | $6.09 | $6.28 | $6.28 | 19,138,340 |
| 2022-11-04 | $6.05 | $6.13 | $6.01 | $6.12 | $6.12 | 15,308,290 |
| 2022-11-03 | $6.16 | $6.23 | $6.03 | $6.07 | $6.07 | 30,161,230 |
| 2022-11-02 | $6.16 | $6.63 | $6.16 | $6.29 | $6.29 | 54,504,330 |
| 2022-11-01 | $5.97 | $6.04 | $5.84 | $6.03 | $6.03 | 7,551,400 |
| 2022-10-31 | $5.91 | $6.07 | $5.81 | $5.96 | $5.96 | 8,284,680 |
| 2022-10-28 | $6.08 | $6.14 | $5.82 | $5.82 | $5.82 | 6,571,400 |
| 2022-10-27 | $6.14 | $6.21 | $6.08 | $6.13 | $6.13 | 5,975,300 |
| 2022-10-26 | $6.00 | $6.13 | $5.97 | $6.09 | $6.09 | 5,017,100 |
| 2022-10-25 | $6.05 | $6.05 | $5.85 | $5.96 | $5.96 | 6,261,200 |
| 2022-10-24 | $6.11 | $6.19 | $5.94 | $5.99 | $5.99 | 8,894,500 |
| 2022-10-21 | $6.14 | $6.22 | $6.04 | $6.12 | $6.12 | 9,555,900 |
| 2022-10-20 | $6.03 | $6.17 | $5.98 | $6.12 | $6.12 | 7,228,400 |
| 2022-10-19 | $6.10 | $6.13 | $6.04 | $6.06 | $6.06 | 5,757,300 |
| 2022-10-18 | $6.19 | $6.20 | $6.10 | $6.12 | $6.12 | 5,185,200 |
| 2022-10-17 | $6.06 | $6.18 | $6.01 | $6.18 | $6.18 | 6,044,280 |
| 2022-10-14 | $6.01 | $6.10 | $6.00 | $6.06 | $6.06 | 5,018,450 |
| 2022-10-13 | $5.90 | $6.05 | $5.80 | $5.99 | $5.99 | 5,930,500 |
| 2022-10-12 | $5.66 | $5.92 | $5.66 | $5.91 | $5.91 | 4,855,010 |
| 2022-10-11 | $5.62 | $5.71 | $5.58 | $5.70 | $5.70 | 5,428,900 |
| 2022-10-10 | $5.77 | $5.78 | $5.58 | $5.62 | $5.62 | 6,310,800 |
| 2022-09-30 | $5.82 | $5.87 | $5.75 | $5.75 | $5.75 | 3,917,060 |
| 2022-09-29 | $5.97 | $6.00 | $5.75 | $5.80 | $5.80 | 4,577,800 |
| 2022-09-28 | $6.04 | $6.05 | $5.87 | $5.88 | $5.88 | 5,888,330 |
| 2022-09-27 | $5.95 | $6.03 | $5.90 | $6.02 | $6.02 | 6,786,900 |
| 2022-09-26 | $5.95 | $5.97 | $5.88 | $5.90 | $5.90 | 5,822,790 |
| 2022-09-23 | $6.13 | $6.16 | $5.97 | $5.98 | $5.98 | 6,781,200 |
| 2022-09-22 | $6.14 | $6.24 | $6.13 | $6.13 | $6.13 | 6,867,200 |
| 2022-09-21 | $6.15 | $6.24 | $6.00 | $6.20 | $6.20 | 6,569,700 |
| 2022-09-20 | $6.13 | $6.24 | $6.11 | $6.15 | $6.15 | 6,168,700 |
| 2022-09-19 | $6.24 | $6.28 | $6.05 | $6.09 | $6.09 | 7,158,400 |
| 2022-09-16 | $6.43 | $6.43 | $6.22 | $6.24 | $6.24 | 6,893,600 |
| 2022-09-15 | $6.67 | $6.69 | $6.32 | $6.43 | $6.43 | 10,016,700 |
| 2022-09-14 | $6.63 | $6.66 | $6.57 | $6.61 | $6.61 | 7,684,600 |
| 2022-09-13 | $6.75 | $6.87 | $6.71 | $6.75 | $6.75 | 7,432,900 |
| 2022-09-12 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-09-09 | $6.79 | $6.83 | $6.71 | $6.74 | $6.74 | 6,978,890 |
| 2022-09-08 | $6.95 | $6.97 | $6.78 | $6.79 | $6.79 | 8,899,100 |
| 2022-09-07 | $7.01 | $7.01 | $6.88 | $6.94 | $6.94 | 7,484,520 |
| 2022-09-06 | $7.02 | $7.03 | $6.90 | $7.01 | $7.01 | 8,152,900 |
| 2022-09-05 | $6.98 | $7.07 | $6.94 | $7.03 | $7.03 | 7,799,000 |
| 2022-09-02 | $6.89 | $7.05 | $6.84 | $7.02 | $7.02 | 8,739,410 |
| 2022-09-01 | $6.99 | $7.06 | $6.84 | $6.86 | $6.86 | 9,359,600 |
| 2022-08-31 | $7.20 | $7.22 | $6.87 | $6.94 | $6.94 | 12,411,600 |
| 2022-08-30 | $7.17 | $7.33 | $7.11 | $7.19 | $7.19 | 11,104,340 |
| 2022-08-29 | $7.09 | $7.18 | $7.01 | $7.16 | $7.16 | 9,938,900 |
| 2022-08-26 | $7.44 | $7.50 | $7.20 | $7.23 | $7.23 | 10,592,400 |
| 2022-08-25 | $7.54 | $7.59 | $7.25 | $7.43 | $7.43 | 15,292,500 |
| 2022-08-24 | $7.83 | $7.92 | $7.50 | $7.55 | $7.55 | 22,267,720 |
| 2022-08-23 | $7.61 | $7.93 | $7.61 | $7.82 | $7.82 | 22,543,100 |
| 2022-08-22 | $7.57 | $7.86 | $7.36 | $7.68 | $7.68 | 17,926,900 |
| 2022-08-19 | $7.72 | $7.88 | $7.55 | $7.57 | $7.57 | 17,094,500 |
| 2022-08-18 | $7.46 | $7.82 | $7.39 | $7.75 | $7.75 | 26,162,550 |
| 2022-08-17 | $7.41 | $7.51 | $7.31 | $7.46 | $7.46 | 20,639,670 |
| 2022-08-16 | $7.58 | $7.60 | $7.31 | $7.36 | $7.36 | 20,122,600 |
| 2022-08-15 | $7.58 | $7.60 | $7.42 | $7.47 | $7.47 | 10,970,070 |
| 2022-08-12 | $7.66 | $7.83 | $7.52 | $7.55 | $7.55 | 13,426,300 |
| 2022-08-11 | $7.50 | $7.68 | $7.49 | $7.62 | $7.62 | 12,494,200 |
| 2022-08-10 | $7.43 | $7.66 | $7.41 | $7.50 | $7.50 | 9,704,700 |
| 2022-08-09 | $7.52 | $7.59 | $7.40 | $7.48 | $7.48 | 13,396,800 |
| 2022-08-08 | $7.26 | $7.50 | $7.16 | $7.44 | $7.44 | 18,781,110 |
| 2022-08-05 | $7.04 | $7.35 | $7.04 | $7.26 | $7.26 | 16,135,670 |
| 2022-08-04 | $6.93 | $7.06 | $6.90 | $7.04 | $7.04 | 9,458,410 |
| 2022-08-03 | $6.84 | $7.08 | $6.83 | $6.87 | $6.87 | 12,577,920 |
| 2022-08-02 | $7.08 | $7.13 | $6.76 | $6.84 | $6.84 | 14,179,880 |
| 2022-08-01 | $7.12 | $7.21 | $7.02 | $7.13 | $7.13 | 7,645,230 |
| 2022-07-29 | $7.24 | $7.28 | $7.06 | $7.10 | $7.10 | 10,328,830 |
| 2022-07-28 | $7.06 | $7.38 | $7.06 | $7.24 | $7.24 | 14,613,400 |
| 2022-07-27 | $7.00 | $7.05 | $6.96 | $7.02 | $7.02 | 6,183,200 |
| 2022-07-26 | $6.95 | $7.03 | $6.81 | $7.01 | $7.01 | 7,576,300 |
| 2022-07-25 | $7.10 | $7.10 | $6.92 | $6.93 | $6.93 | 6,858,800 |
| 2022-07-22 | $7.20 | $7.25 | $7.03 | $7.09 | $7.09 | 8,478,100 |
| 2022-07-21 | $7.18 | $7.31 | $7.15 | $7.16 | $7.16 | 13,968,150 |
| 2022-07-20 | $7.07 | $7.21 | $7.01 | $7.20 | $7.20 | 14,138,290 |
| 2022-07-19 | $6.88 | $7.06 | $6.88 | $7.03 | $7.03 | 9,722,580 |
| 2022-07-18 | $6.84 | $6.90 | $6.77 | $6.90 | $6.90 | 11,106,700 |
| 2022-07-15 | $6.95 | $6.99 | $6.76 | $6.76 | $6.76 | 10,919,000 |
| 2022-07-14 | $6.96 | $7.05 | $6.93 | $7.00 | $7.00 | 10,111,040 |
| 2022-07-13 | $6.97 | $7.04 | $6.91 | $6.96 | $6.96 | 8,914,570 |
| 2022-07-12 | $7.14 | $7.16 | $6.93 | $6.97 | $6.97 | 10,954,500 |
| 2022-07-11 | $7.14 | $7.19 | $7.03 | $7.15 | $7.15 | 9,510,060 |
| 2022-07-08 | $6.97 | $7.43 | $6.97 | $7.13 | $7.13 | 18,427,410 |
| 2022-07-07 | $6.93 | $6.99 | $6.89 | $6.95 | $6.95 | 8,205,300 |
| 2022-07-06 | $6.99 | $7.05 | $6.84 | $6.90 | $6.90 | 10,248,900 |
| 2022-07-05 | $7.15 | $7.20 | $6.90 | $7.01 | $7.01 | 20,178,160 |
| 2022-07-04 | $7.30 | $7.38 | $7.08 | $7.20 | $7.20 | 17,613,050 |
| 2022-07-01 | $7.44 | $7.64 | $7.33 | $7.38 | $7.38 | 19,851,620 |
| 2022-06-30 | $7.52 | $7.96 | $7.41 | $7.46 | $7.46 | 27,377,010 |
| 2022-06-29 | $8.38 | $8.38 | $7.42 | $7.45 | $7.45 | 57,681,060 |
| 2022-06-28 | $7.00 | $7.70 | $6.95 | $7.70 | $7.70 | 20,699,590 |
| 2022-06-27 | $6.91 | $7.07 | $6.86 | $7.00 | $7.00 | 8,397,160 |
| 2022-06-24 | $6.80 | $6.93 | $6.76 | $6.89 | $6.89 | 9,172,540 |
| 2022-06-23 | $6.65 | $6.80 | $6.63 | $6.76 | $6.76 | 11,174,410 |
| 2022-06-22 | $6.82 | $6.86 | $6.65 | $6.68 | $6.68 | 5,633,100 |
| 2022-06-21 | $6.93 | $7.04 | $6.75 | $6.79 | $6.79 | 10,941,700 |
| 2022-06-20 | $6.54 | $6.98 | $6.54 | $6.80 | $6.80 | 9,425,140 |
| 2022-06-17 | $6.95 | $6.98 | $6.75 | $6.88 | $6.88 | 5,995,490 |
| 2022-06-16 | $6.99 | $7.05 | $6.86 | $6.95 | $6.95 | 7,158,140 |
| 2022-06-15 | $6.72 | $7.19 | $6.65 | $6.94 | $6.94 | 13,049,160 |
| 2022-06-14 | $6.53 | $6.79 | $6.41 | $6.78 | $6.78 | 13,713,400 |
| 2022-06-13 | $7.23 | $7.23 | $6.53 | $6.57 | $6.57 | 25,489,610 |
| 2022-06-10 | $7.27 | $7.35 | $7.20 | $7.26 | $7.26 | 5,101,020 |
| 2022-06-09 | $7.39 | $7.49 | $7.25 | $7.27 | $7.27 | 4,426,000 |
| 2022-06-08 | $7.60 | $7.65 | $7.36 | $7.51 | $7.51 | 4,544,150 |
| 2022-06-07 | $7.66 | $7.69 | $7.55 | $7.64 | $7.64 | 4,654,500 |
| 2022-06-06 | $7.55 | $7.72 | $7.48 | $7.63 | $7.63 | 5,366,000 |
| 2022-06-02 | $7.41 | $7.56 | $7.40 | $7.53 | $7.53 | 3,773,920 |
| 2022-06-01 | $7.44 | $7.58 | $7.38 | $7.48 | $7.48 | 4,091,520 |
| 2022-05-31 | $7.34 | $7.45 | $7.26 | $7.41 | $7.41 | 4,297,200 |
| 2022-05-30 | $7.19 | $7.32 | $7.19 | $7.24 | $7.24 | 1,982,400 |
| 2022-05-27 | $7.30 | $7.41 | $7.18 | $7.26 | $7.26 | 2,797,500 |
| 2022-05-26 | $7.28 | $7.32 | $7.09 | $7.28 | $7.28 | 2,180,380 |
| 2022-05-25 | $7.13 | $7.30 | $7.13 | $7.19 | $7.19 | 2,252,000 |
| 2022-05-24 | $7.52 | $7.57 | $7.10 | $7.12 | $7.12 | 3,863,400 |
| 2022-05-23 | $7.32 | $7.55 | $7.26 | $7.51 | $7.51 | 4,083,200 |
| 2022-05-20 | $7.20 | $7.27 | $7.16 | $7.26 | $7.26 | 2,977,500 |
| 2022-05-19 | $6.98 | $7.23 | $6.97 | $7.15 | $7.15 | 3,031,100 |
| 2022-05-18 | $7.07 | $7.16 | $7.04 | $7.09 | $7.09 | 2,486,100 |
| 2022-05-17 | $7.18 | $7.18 | $7.00 | $7.07 | $7.07 | 3,220,000 |
| 2022-05-16 | $7.15 | $7.20 | $7.07 | $7.14 | $7.14 | 2,015,400 |
| 2022-05-13 | $7.13 | $7.17 | $7.06 | $7.14 | $7.14 | 1,754,400 |
| 2022-05-12 | $6.93 | $7.08 | $6.91 | $7.08 | $7.08 | 3,579,400 |
| 2022-05-11 | $6.96 | $7.18 | $6.92 | $6.93 | $6.93 | 3,667,400 |
| 2022-05-10 | $6.96 | $7.03 | $6.79 | $6.97 | $6.97 | 2,609,300 |
| 2022-05-09 | $6.72 | $7.07 | $6.72 | $6.96 | $6.96 | 4,869,500 |
| 2022-05-06 | $6.45 | $6.81 | $6.34 | $6.78 | $6.78 | 5,824,600 |
| 2022-05-05 | $6.53 | $6.65 | $6.45 | $6.53 | $6.53 | 3,470,930 |
| 2022-05-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2022-05-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2022-04-29 | $6.21 | $6.57 | $6.11 | $6.53 | $6.53 | 6,118,200 |
| 2022-04-28 | $6.12 | $6.21 | $5.99 | $6.11 | $6.11 | 2,900,300 |
| 2022-04-27 | $5.78 | $6.20 | $5.72 | $6.15 | $6.15 | 4,574,860 |
| 2022-04-26 | $6.08 | $6.21 | $5.85 | $5.86 | $5.86 | 4,446,800 |
| 2022-04-25 | $6.67 | $6.67 | $6.01 | $6.08 | $6.08 | 5,525,990 |
| 2022-04-22 | $6.76 | $6.81 | $6.62 | $6.68 | $6.68 | 2,659,900 |
| 2022-04-21 | $7.07 | $7.09 | $6.76 | $6.79 | $6.79 | 2,727,700 |
| 2022-04-20 | $7.07 | $7.22 | $7.03 | $7.07 | $7.07 | 2,088,800 |
| 2022-04-19 | $6.98 | $7.24 | $6.96 | $7.06 | $7.06 | 3,841,600 |
| 2022-04-18 | $7.09 | $7.10 | $6.70 | $7.02 | $7.02 | 6,136,010 |
| 2022-04-15 | $7.19 | $7.24 | $7.05 | $7.09 | $7.09 | 2,473,550 |
| 2022-04-14 | $7.16 | $7.26 | $7.13 | $7.18 | $7.18 | 2,075,140 |
| 2022-04-13 | $7.35 | $7.37 | $7.09 | $7.15 | $7.15 | 2,631,700 |
| 2022-04-12 | $7.32 | $7.40 | $7.18 | $7.37 | $7.37 | 2,486,300 |
| 2022-04-11 | $7.67 | $7.67 | $7.31 | $7.34 | $7.34 | 3,119,900 |
| 2022-04-08 | $7.69 | $7.77 | $7.47 | $7.67 | $7.67 | 2,581,000 |
| 2022-04-07 | $7.80 | $7.82 | $7.60 | $7.60 | $7.60 | 2,128,900 |
| 2022-04-06 | $7.75 | $7.87 | $7.74 | $7.80 | $7.80 | 1,734,700 |
| 2022-04-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-04-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-04-01 | $7.80 | $7.84 | $7.73 | $7.75 | $7.75 | 2,325,800 |
| 2022-03-31 | $7.80 | $7.90 | $7.69 | $7.84 | $7.84 | 3,307,800 |
| 2022-03-30 | $7.65 | $7.94 | $7.54 | $7.76 | $7.76 | 3,329,800 |
| 2022-03-29 | $7.75 | $7.77 | $7.51 | $7.59 | $7.59 | 2,682,800 |
| 2022-03-28 | $7.85 | $7.85 | $7.50 | $7.67 | $7.67 | 2,886,200 |
| 2022-03-25 | $7.91 | $7.96 | $7.78 | $7.79 | $7.79 | 3,526,200 |
| 2022-03-24 | $8.07 | $8.28 | $7.85 | $7.91 | $7.91 | 10,001,600 |
| 2022-03-23 | $8.06 | $8.23 | $7.98 | $8.07 | $8.07 | 4,394,190 |
| 2022-03-22 | $8.08 | $8.32 | $7.95 | $8.05 | $8.05 | 5,530,930 |
| 2022-03-21 | $8.02 | $8.15 | $7.92 | $8.07 | $8.07 | 4,960,330 |
| 2022-03-18 | $7.90 | $8.12 | $7.81 | $8.06 | $8.06 | 8,009,120 |
| 2022-03-17 | $8.33 | $8.58 | $8.10 | $8.16 | $8.16 | 10,437,700 |
| 2022-03-16 | $8.19 | $8.33 | $7.88 | $8.30 | $8.30 | 5,266,400 |
| 2022-03-15 | $8.20 | $8.36 | $8.00 | $8.00 | $8.00 | 5,068,200 |
| 2022-03-14 | $8.36 | $8.50 | $8.24 | $8.24 | $8.24 | 4,689,000 |
| 2022-03-11 | $8.40 | $8.51 | $8.14 | $8.42 | $8.42 | 4,434,700 |
| 2022-03-10 | $8.20 | $8.67 | $8.12 | $8.48 | $8.48 | 5,470,900 |
| 2022-03-09 | $8.18 | $8.33 | $7.70 | $8.05 | $8.05 | 5,291,300 |
| 2022-03-08 | $8.39 | $8.44 | $8.03 | $8.18 | $8.18 | 4,059,200 |
| 2022-03-07 | $8.55 | $8.55 | $8.25 | $8.39 | $8.39 | 4,643,950 |
| 2022-03-04 | $8.57 | $8.63 | $8.43 | $8.49 | $8.49 | 3,424,800 |
| 2022-03-03 | $8.71 | $8.75 | $8.49 | $8.58 | $8.58 | 2,889,020 |
| 2022-03-02 | $8.73 | $8.78 | $8.66 | $8.72 | $8.72 | 2,372,770 |
| 2022-03-01 | $8.64 | $8.81 | $8.54 | $8.78 | $8.78 | 3,376,400 |
| 2022-02-28 | $8.54 | $8.68 | $8.40 | $8.64 | $8.64 | 2,855,140 |
| 2022-02-25 | $8.58 | $8.68 | $8.48 | $8.50 | $8.50 | 3,014,800 |
| 2022-02-24 | $8.89 | $8.89 | $8.35 | $8.53 | $8.53 | 6,690,500 |
| 2022-02-23 | $8.65 | $8.95 | $8.65 | $8.90 | $8.90 | 4,897,400 |
| 2022-02-22 | $8.77 | $8.78 | $8.60 | $8.65 | $8.65 | 5,233,910 |
| 2022-02-21 | $8.80 | $8.85 | $8.76 | $8.82 | $8.82 | 2,040,300 |
| 2022-02-18 | $8.77 | $8.83 | $8.73 | $8.81 | $8.81 | 2,091,600 |
| 2022-02-17 | $8.82 | $8.92 | $8.74 | $8.75 | $8.75 | 3,288,200 |
| 2022-02-16 | $8.87 | $8.91 | $8.78 | $8.82 | $8.82 | 2,732,730 |
| 2022-02-15 | $8.79 | $9.04 | $8.74 | $8.84 | $8.84 | 4,211,130 |
| 2022-02-14 | $8.75 | $9.01 | $8.62 | $8.80 | $8.80 | 3,068,000 |
| 2022-02-11 | $8.91 | $8.91 | $8.74 | $8.76 | $8.76 | 3,507,900 |
| 2022-02-10 | $9.03 | $9.07 | $8.84 | $8.91 | $8.91 | 3,473,500 |
| 2022-02-09 | $9.00 | $9.06 | $8.90 | $9.01 | $9.01 | 3,284,430 |
| 2022-02-08 | $8.74 | $9.06 | $8.70 | $8.94 | $8.94 | 3,345,000 |
| 2022-02-07 | $8.75 | $8.91 | $8.62 | $8.82 | $8.82 | 5,073,600 |
| 2022-02-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-02-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-02-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-02-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-01-28 | $8.55 | $9.02 | $8.43 | $8.88 | $8.88 | 4,432,850 |
| 2022-01-27 | $8.82 | $8.86 | $8.50 | $8.52 | $8.52 | 3,851,700 |
| 2022-01-26 | $8.79 | $8.90 | $8.61 | $8.80 | $8.80 | 3,890,100 |
| 2022-01-25 | $9.11 | $9.11 | $8.71 | $8.72 | $8.72 | 5,497,200 |
| 2022-01-24 | $9.19 | $9.24 | $9.04 | $9.11 | $9.11 | 3,618,100 |
| 2022-01-21 | $9.14 | $9.29 | $9.06 | $9.14 | $9.14 | 3,948,600 |
| 2022-01-20 | $9.40 | $9.46 | $9.13 | $9.14 | $9.14 | 6,838,210 |
| 2022-01-19 | $9.46 | $9.65 | $9.35 | $9.38 | $9.38 | 7,229,900 |
| 2022-01-18 | $9.77 | $9.83 | $9.33 | $9.40 | $9.40 | 9,305,730 |
| 2022-01-17 | $9.90 | $10.08 | $9.69 | $9.77 | $9.77 | 6,217,920 |
| 2022-01-14 | $10.06 | $10.06 | $9.81 | $9.99 | $9.99 | 5,512,800 |
| 2022-01-13 | $10.29 | $10.29 | $9.99 | $10.03 | $10.03 | 4,513,500 |
| 2022-01-12 | $10.26 | $10.32 | $10.15 | $10.19 | $10.19 | 3,704,930 |
| 2022-01-11 | $10.32 | $10.49 | $10.16 | $10.25 | $10.25 | 5,230,100 |
| 2022-01-10 | $10.21 | $10.38 | $9.99 | $10.33 | $10.33 | 6,426,700 |
| 2022-01-07 | $10.40 | $10.43 | $10.17 | $10.27 | $10.27 | 5,993,100 |
| 2022-01-06 | $10.30 | $10.50 | $10.30 | $10.36 | $10.36 | 5,865,000 |
| 2022-01-05 | $10.38 | $10.50 | $10.07 | $10.36 | $10.36 | 8,428,940 |
| 2022-01-04 | $10.20 | $10.60 | $10.07 | $10.42 | $10.42 | 10,669,800 |
| 2022-01-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-12-31 | $9.70 | $10.55 | $9.66 | $10.27 | $10.27 | 17,986,620 |
| 2021-12-30 | $9.58 | $9.87 | $9.50 | $9.73 | $9.73 | 7,385,070 |
| 2021-12-29 | $9.82 | $9.84 | $9.58 | $9.58 | $9.58 | 6,328,240 |
| 2021-12-28 | $10.00 | $10.03 | $9.83 | $9.84 | $9.84 | 5,433,920 |
| 2021-12-27 | $9.93 | $10.05 | $9.70 | $9.96 | $9.96 | 5,563,200 |
| 2021-12-24 | $10.03 | $10.04 | $9.76 | $9.92 | $9.92 | 7,316,300 |
| 2021-12-23 | $9.95 | $10.09 | $9.84 | $9.98 | $9.98 | 7,364,700 |
| 2021-12-22 | $10.00 | $10.09 | $9.90 | $9.97 | $9.97 | 6,599,930 |
| 2021-12-21 | $10.11 | $10.27 | $9.96 | $10.05 | $10.05 | 6,274,930 |
| 2021-12-20 | $9.86 | $10.32 | $9.82 | $10.20 | $10.20 | 9,787,420 |
| 2021-12-17 | $9.82 | $10.15 | $9.76 | $9.88 | $9.88 | 8,660,220 |
| 2021-12-16 | $9.92 | $10.05 | $9.73 | $9.85 | $9.85 | 8,689,600 |
| 2021-12-15 | $10.50 | $10.56 | $10.00 | $10.06 | $10.06 | 8,528,630 |
| 2021-12-14 | $10.30 | $10.50 | $10.20 | $10.36 | $10.36 | 8,749,800 |
| 2021-12-13 | $10.89 | $10.89 | $10.21 | $10.32 | $10.32 | 18,401,900 |
| 2021-12-10 | $11.24 | $11.60 | $10.57 | $10.70 | $10.70 | 26,142,120 |
| 2021-12-09 | $10.80 | $11.20 | $10.68 | $10.97 | $10.97 | 17,708,350 |
| 2021-12-08 | $10.20 | $10.68 | $9.94 | $10.61 | $10.61 | 12,702,100 |
| 2021-12-07 | $10.42 | $10.58 | $10.00 | $10.16 | $10.16 | 12,049,600 |
| 2021-12-06 | $10.93 | $11.30 | $10.30 | $10.43 | $10.43 | 21,570,500 |
| 2021-12-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 7,269,150 |
| 2021-12-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 6,088,000 |
| 2021-12-01 | $10.48 | $10.75 | $10.45 | $10.62 | $10.62 | 7,852,490 |
| 2021-11-30 | $10.55 | $10.89 | $10.45 | $10.47 | $10.47 | 10,474,140 |
| 2021-11-29 | $10.65 | $10.65 | $10.28 | $10.49 | $10.49 | 10,131,500 |
| 2021-11-26 | $10.59 | $10.78 | $10.52 | $10.61 | $10.61 | 6,497,300 |
| 2021-11-25 | $10.72 | $10.72 | $10.46 | $10.65 | $10.65 | 7,138,540 |
| 2021-11-24 | $10.55 | $11.01 | $10.46 | $10.64 | $10.64 | 17,516,800 |
| 2021-11-23 | $10.58 | $10.69 | $10.29 | $10.52 | $10.52 | 10,801,250 |
| 2021-11-22 | $10.12 | $10.50 | $10.09 | $10.44 | $10.44 | 13,465,410 |
| 2021-11-19 | $10.39 | $10.39 | $9.87 | $10.12 | $10.12 | 13,053,200 |
| 2021-11-18 | $10.26 | $10.48 | $10.16 | $10.25 | $10.25 | 8,533,130 |
| 2021-11-17 | $10.08 | $10.25 | $10.03 | $10.20 | $10.20 | 5,785,690 |
| 2021-11-16 | $10.24 | $10.30 | $9.97 | $10.18 | $10.18 | 9,894,800 |
| 2021-11-15 | $9.89 | $10.62 | $9.84 | $10.19 | $10.19 | 19,243,880 |
| 2021-11-12 | $9.36 | $9.88 | $9.32 | $9.80 | $9.80 | 13,842,720 |
| 2021-11-11 | $9.33 | $9.44 | $9.30 | $9.36 | $9.36 | 4,859,720 |
| 2021-11-10 | $9.32 | $9.37 | $9.20 | $9.32 | $9.32 | 3,589,800 |
| 2021-11-09 | $9.34 | $9.42 | $9.19 | $9.32 | $9.32 | 5,014,600 |
| 2021-11-08 | $9.45 | $9.45 | $9.00 | $9.28 | $9.28 | 8,082,260 |
| 2021-11-05 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 5,408,200 |
| 2021-11-04 | $9.08 | $9.19 | $9.00 | $9.11 | $9.11 | 3,111,990 |
| 2021-11-03 | $9.10 | $9.19 | $8.99 | $9.10 | $9.10 | 3,232,510 |
| 2021-11-02 | $9.29 | $9.45 | $9.02 | $9.10 | $9.10 | 5,530,050 |
| 2021-11-01 | $9.26 | $9.60 | $9.21 | $9.29 | $9.29 | 6,692,400 |
| 2021-10-29 | $9.09 | $9.42 | $9.09 | $9.37 | $9.37 | 7,058,630 |
| 2021-10-28 | $9.22 | $9.24 | $9.01 | $9.06 | $9.06 | 3,675,100 |
| 2021-10-27 | $9.01 | $9.32 | $8.97 | $9.23 | $9.23 | 5,153,000 |
| 2021-10-26 | $9.06 | $9.27 | $9.04 | $9.11 | $9.11 | 4,061,880 |
| 2021-10-25 | $9.18 | $9.46 | $9.10 | $9.18 | $9.18 | 6,466,320 |
| 2021-10-22 | $9.32 | $9.60 | $9.05 | $9.18 | $9.18 | 7,817,020 |
| 2021-10-21 | $9.45 | $9.75 | $9.10 | $9.36 | $9.36 | 12,482,320 |
| 2021-10-20 | $8.65 | $9.28 | $8.59 | $8.98 | $8.98 | 6,323,780 |
| 2021-10-19 | $8.70 | $8.80 | $8.59 | $8.64 | $8.64 | 2,207,080 |
| 2021-10-18 | $8.51 | $8.82 | $8.46 | $8.75 | $8.75 | 3,444,530 |
| 2021-10-15 | $8.48 | $8.52 | $8.40 | $8.51 | $8.51 | 1,720,000 |
| 2021-10-14 | $8.48 | $8.57 | $8.37 | $8.46 | $8.46 | 2,070,500 |
| 2021-10-13 | $8.63 | $8.65 | $8.48 | $8.54 | $8.54 | 2,468,010 |
| 2021-10-12 | $8.66 | $8.72 | $8.47 | $8.56 | $8.56 | 2,884,420 |
| 2021-10-11 | $8.30 | $8.70 | $8.21 | $8.66 | $8.66 | 5,304,360 |
| 2021-10-08 | $8.09 | $8.30 | $8.08 | $8.29 | $8.29 | 4,500,400 |
| 2021-10-07 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2021-10-06 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2021-09-30 | $7.95 | $8.16 | $7.90 | $8.06 | $8.06 | 3,607,300 |
| 2021-09-29 | $8.16 | $8.18 | $7.86 | $7.95 | $7.95 | 3,810,990 |
| 2021-09-28 | $8.01 | $8.23 | $7.95 | $8.16 | $8.16 | 2,598,400 |
| 2021-09-27 | $8.58 | $8.60 | $8.01 | $8.01 | $8.01 | 5,779,790 |
| 2021-09-24 | $8.60 | $8.61 | $8.45 | $8.46 | $8.46 | 3,249,440 |
| 2021-09-23 | $8.54 | $8.68 | $8.54 | $8.60 | $8.60 | 2,526,680 |
| 2021-09-22 | $8.54 | $8.61 | $8.40 | $8.53 | $8.53 | 1,969,960 |
| 2021-09-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2021-09-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2021-09-17 | $8.58 | $8.65 | $8.40 | $8.55 | $8.55 | 3,644,580 |
| 2021-09-16 | $8.81 | $8.86 | $8.53 | $8.58 | $8.58 | 4,475,600 |
| 2021-09-15 | $8.57 | $8.93 | $8.48 | $8.82 | $8.82 | 8,007,560 |
| 2021-09-14 | $8.80 | $8.83 | $8.50 | $8.57 | $8.57 | 8,082,020 |
| 2021-09-13 | $9.04 | $9.05 | $8.76 | $8.80 | $8.80 | 7,152,980 |
| 2021-09-10 | $9.10 | $9.11 | $8.97 | $9.01 | $9.01 | 4,489,320 |
| 2021-09-09 | $9.20 | $9.20 | $9.06 | $9.07 | $9.07 | 3,435,900 |
| 2021-09-08 | $9.13 | $9.25 | $9.06 | $9.20 | $9.20 | 4,736,480 |
| 2021-09-07 | $9.06 | $9.16 | $9.01 | $9.10 | $9.10 | 3,613,720 |
| 2021-09-06 | $9.16 | $9.26 | $8.98 | $9.13 | $9.13 | 4,705,890 |
| 2021-09-03 | $9.03 | $9.26 | $9.00 | $9.15 | $9.15 | 5,480,900 |
| 2021-09-02 | $9.00 | $9.06 | $8.93 | $9.01 | $9.01 | 3,295,390 |
| 2021-09-01 | $9.10 | $9.14 | $8.88 | $9.04 | $9.04 | 4,708,160 |
| 2021-08-31 | $8.98 | $9.15 | $8.81 | $9.03 | $9.03 | 8,280,550 |
| 2021-08-30 | $8.85 | $9.28 | $8.85 | $8.99 | $8.99 | 9,871,550 |
| 2021-08-27 | $9.06 | $9.06 | $8.76 | $8.88 | $8.88 | 4,338,100 |
| 2021-08-26 | $8.84 | $9.16 | $8.83 | $8.99 | $8.99 | 7,509,080 |
| 2021-08-25 | $8.90 | $8.90 | $8.75 | $8.83 | $8.83 | 4,478,860 |
| 2021-08-24 | $8.95 | $9.01 | $8.83 | $8.88 | $8.88 | 6,147,600 |
| 2021-08-23 | $8.82 | $9.02 | $8.76 | $8.95 | $8.95 | 7,009,420 |
| 2021-08-20 | $9.04 | $9.06 | $8.71 | $8.77 | $8.77 | 8,523,590 |
| 2021-08-19 | $9.28 | $9.32 | $8.96 | $9.00 | $9.00 | 8,618,690 |
| 2021-08-18 | $9.06 | $9.34 | $9.06 | $9.23 | $9.23 | 9,352,380 |
| 2021-08-17 | $9.81 | $9.81 | $9.01 | $9.07 | $9.07 | 25,339,280 |
| 2021-08-16 | $10.48 | $10.82 | $10.00 | $10.01 | $10.01 | 22,860,880 |
| 2021-08-13 | $10.16 | $10.95 | $10.00 | $10.65 | $10.65 | 30,701,520 |
| 2021-08-12 | $10.35 | $11.00 | $9.99 | $10.00 | $10.00 | 32,886,980 |
| 2021-08-11 | $9.70 | $10.34 | $9.33 | $10.34 | $10.34 | 25,988,530 |
| 2021-08-10 | $8.99 | $9.57 | $8.95 | $9.40 | $9.40 | 11,903,900 |
| 2021-08-09 | $9.13 | $9.13 | $8.97 | $9.02 | $9.02 | 2,932,810 |
| 2021-08-06 | $9.06 | $9.17 | $8.97 | $9.15 | $9.15 | 5,093,800 |
| 2021-08-05 | $9.25 | $9.25 | $9.02 | $9.05 | $9.05 | 4,767,800 |
| 2021-08-04 | $9.21 | $9.31 | $9.08 | $9.25 | $9.25 | 5,035,400 |
| 2021-08-03 | $9.36 | $9.43 | $9.15 | $9.18 | $9.18 | 6,280,190 |
| 2021-08-02 | $9.32 | $9.48 | $9.24 | $9.36 | $9.36 | 5,015,040 |
| 2021-07-30 | $9.11 | $9.37 | $9.07 | $9.32 | $9.32 | 5,043,870 |
| 2021-07-29 | $8.89 | $9.24 | $8.89 | $9.15 | $9.15 | 6,173,490 |
| 2021-07-28 | $9.35 | $9.35 | $8.60 | $8.91 | $8.91 | 9,179,160 |
| 2021-07-27 | $9.60 | $9.62 | $9.18 | $9.26 | $9.26 | 7,772,800 |
| 2021-07-26 | $9.38 | $9.64 | $9.20 | $9.55 | $9.55 | 8,208,080 |
| 2021-07-23 | $9.40 | $9.65 | $9.37 | $9.38 | $9.38 | 6,610,540 |
| 2021-07-22 | $9.25 | $9.51 | $9.16 | $9.45 | $9.45 | 6,956,500 |
| 2021-07-21 | $9.27 | $9.37 | $9.20 | $9.27 | $9.27 | 4,980,850 |
| 2021-07-20 | $9.08 | $9.39 | $9.05 | $9.27 | $9.27 | 6,345,180 |
| 2021-07-19 | $9.55 | $9.58 | $9.00 | $9.17 | $9.17 | 10,332,060 |
| 2021-07-16 | $9.61 | $9.65 | $9.39 | $9.45 | $9.45 | 7,272,700 |
| 2021-07-15 | $9.75 | $9.77 | $9.30 | $9.65 | $9.65 | 5,955,120 |
| 2021-07-14 | $9.88 | $9.97 | $9.64 | $9.67 | $9.67 | 7,921,530 |
| 2021-07-13 | $9.71 | $10.05 | $9.61 | $9.88 | $9.88 | 10,410,180 |
| 2021-07-12 | $9.51 | $10.16 | $9.46 | $9.82 | $9.82 | 17,435,300 |
| 2021-07-09 | $9.44 | $9.61 | $9.16 | $9.51 | $9.51 | 9,486,660 |
| 2021-07-08 | $9.69 | $9.83 | $9.32 | $9.43 | $9.43 | 11,137,060 |
| 2021-07-07 | $9.84 | $9.91 | $9.54 | $9.67 | $9.67 | 9,273,100 |
| 2021-07-06 | $10.18 | $10.28 | $9.64 | $9.84 | $9.84 | 12,771,350 |
| 2021-07-05 | $9.65 | $10.25 | $8.97 | $10.07 | $10.07 | 18,187,950 |
| 2021-07-02 | $9.59 | $9.87 | $9.44 | $9.65 | $9.65 | 13,483,120 |
| 2021-07-01 | $9.92 | $9.93 | $9.36 | $9.60 | $9.60 | 23,701,840 |
| 2021-06-30 | $10.30 | $10.44 | $9.86 | $9.98 | $9.98 | 28,554,790 |
| 2021-06-29 | $10.07 | $10.75 | $10.06 | $10.36 | $10.36 | 46,869,850 |
| 2021-06-28 | $10.85 | $11.18 | $10.85 | $11.18 | $11.18 | 58,324,970 |
| 2021-06-25 | $9.88 | $10.97 | $9.52 | $10.16 | $10.16 | 47,589,600 |
| 2021-06-24 | $11.00 | $11.00 | $10.01 | $10.32 | $10.32 | 62,244,550 |
| 2021-06-23 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 6,385,450 |
| 2021-06-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,769,400 |
| 2021-06-21 | $8.94 | $9.19 | $8.90 | $9.19 | $9.19 | 10,001,650 |
| 2021-06-18 | $8.52 | $8.53 | $8.33 | $8.35 | $8.35 | 4,370,800 |
| 2021-06-17 | $8.20 | $8.66 | $8.18 | $8.56 | $8.56 | 8,303,800 |
| 2021-06-16 | $8.17 | $8.34 | $8.11 | $8.21 | $8.21 | 6,233,150 |
| 2021-06-15 | $8.01 | $8.58 | $8.00 | $8.32 | $8.32 | 9,642,600 |
| 2021-06-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2021-06-11 | $8.17 | $8.21 | $7.92 | $7.95 | $7.95 | 5,783,100 |
| 2021-06-10 | $8.24 | $8.26 | $8.10 | $8.11 | $8.11 | 7,583,390 |
| 2021-06-09 | $8.34 | $8.48 | $8.21 | $8.26 | $8.26 | 4,560,300 |
| 2021-06-08 | $8.28 | $8.64 | $8.24 | $8.38 | $8.38 | 7,095,310 |
| 2021-06-07 | $8.25 | $8.50 | $8.17 | $8.24 | $8.24 | 6,924,800 |
| 2021-06-04 | $8.50 | $8.65 | $8.30 | $8.38 | $8.38 | 16,111,110 |
| 2021-06-03 | $8.05 | $8.79 | $7.95 | $8.42 | $8.42 | 20,036,520 |
| 2021-06-02 | $7.76 | $8.00 | $7.68 | $7.99 | $7.99 | 5,845,460 |
| 2021-06-01 | $7.58 | $7.75 | $7.52 | $7.75 | $7.75 | 3,808,260 |
| 2021-05-31 | $7.54 | $7.64 | $7.47 | $7.58 | $7.58 | 2,776,480 |
| 2021-05-28 | $7.70 | $7.74 | $7.57 | $7.59 | $7.59 | 3,297,430 |
| 2021-05-27 | $7.60 | $7.75 | $7.56 | $7.74 | $7.74 | 3,133,900 |
| 2021-05-26 | $7.65 | $7.74 | $7.56 | $7.62 | $7.62 | 2,930,100 |
| 2021-05-25 | $7.46 | $7.74 | $7.46 | $7.65 | $7.65 | 3,506,430 |
| 2021-05-24 | $7.38 | $7.53 | $7.37 | $7.51 | $7.51 | 2,729,060 |
| 2021-05-21 | $7.33 | $7.49 | $7.33 | $7.41 | $7.41 | 2,124,900 |
| 2021-05-20 | $7.58 | $7.58 | $7.32 | $7.33 | $7.33 | 2,991,490 |
| 2021-05-19 | $7.70 | $7.71 | $7.48 | $7.54 | $7.54 | 4,318,600 |
| 2021-05-18 | $7.71 | $7.73 | $7.65 | $7.69 | $7.69 | 2,729,630 |
| 2021-05-17 | $7.91 | $7.94 | $7.63 | $7.66 | $7.66 | 6,468,820 |
| 2021-05-14 | $7.92 | $7.95 | $7.86 | $7.90 | $7.90 | 3,613,930 |
| 2021-05-13 | $7.88 | $8.01 | $7.88 | $7.92 | $7.92 | 2,762,500 |
| 2021-05-12 | $7.96 | $8.10 | $7.90 | $7.94 | $7.94 | 3,954,800 |
| 2021-05-11 | $7.96 | $8.27 | $7.86 | $7.96 | $7.96 | 5,191,130 |
| 2021-05-10 | $8.00 | $8.07 | $7.80 | $7.95 | $7.95 | 2,868,070 |
| 2021-05-07 | $8.14 | $8.15 | $8.00 | $8.02 | $8.02 | 3,606,260 |
| 2021-05-06 | $8.24 | $8.30 | $8.11 | $8.14 | $8.14 | 2,661,010 |
| 2021-05-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-05-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-04-30 | $8.16 | $8.33 | $8.09 | $8.22 | $8.22 | 1,736,700 |
| 2021-04-29 | $8.59 | $8.59 | $8.10 | $8.16 | $8.16 | 4,303,700 |
| 2021-04-28 | $8.51 | $8.64 | $8.44 | $8.50 | $8.50 | 2,520,270 |
| 2021-04-27 | $8.39 | $8.64 | $8.25 | $8.51 | $8.51 | 3,899,380 |
| 2021-04-26 | $8.39 | $8.46 | $8.30 | $8.40 | $8.40 | 2,088,360 |
| 2021-04-23 | $8.56 | $8.58 | $8.33 | $8.39 | $8.39 | 3,144,910 |
| 2021-04-22 | $8.48 | $8.78 | $8.47 | $8.56 | $8.56 | 3,013,600 |
| 2021-04-21 | $8.55 | $8.63 | $8.46 | $8.48 | $8.48 | 2,661,300 |
| 2021-04-20 | $8.49 | $8.78 | $8.45 | $8.56 | $8.56 | 6,023,020 |
| 2021-04-19 | $8.26 | $8.80 | $8.22 | $8.58 | $8.58 | 7,194,970 |
| 2021-04-16 | $8.02 | $8.55 | $7.92 | $8.29 | $8.29 | 8,440,220 |
| 2021-04-15 | $7.96 | $8.03 | $7.92 | $7.94 | $7.94 | 1,489,000 |
| 2021-04-14 | $7.95 | $8.05 | $7.89 | $7.99 | $7.99 | 1,708,900 |
| 2021-04-13 | $8.10 | $8.23 | $7.96 | $7.98 | $7.98 | 3,014,000 |
| 2021-04-12 | $7.94 | $8.32 | $7.87 | $8.08 | $8.08 | 6,168,230 |
| 2021-04-09 | $7.90 | $8.03 | $7.83 | $7.93 | $7.93 | 1,487,100 |
| 2021-04-08 | $8.10 | $8.15 | $7.89 | $7.90 | $7.90 | 2,466,600 |
| 2021-04-07 | $8.16 | $8.18 | $8.07 | $8.09 | $8.09 | 1,606,260 |
| 2021-04-06 | $8.06 | $8.20 | $8.03 | $8.10 | $8.10 | 2,998,230 |
| 2021-04-05 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-04-02 | $7.99 | $8.15 | $7.93 | $8.03 | $8.03 | 2,028,410 |
| 2021-04-01 | $8.01 | $8.03 | $7.90 | $7.94 | $7.94 | 1,696,220 |
| 2021-03-31 | $8.05 | $8.07 | $7.95 | $8.00 | $8.00 | 1,561,980 |
| 2021-03-30 | $8.25 | $8.25 | $7.97 | $8.05 | $8.05 | 3,353,860 |
| 2021-03-29 | $8.02 | $8.09 | $7.95 | $8.03 | $8.03 | 2,651,100 |
| 2021-03-26 | $8.04 | $8.04 | $7.88 | $7.97 | $7.97 | 2,302,800 |
| 2021-03-25 | $8.03 | $8.12 | $7.94 | $7.99 | $7.99 | 2,517,620 |
| 2021-03-24 | $8.10 | $8.18 | $7.97 | $8.02 | $8.02 | 2,648,790 |
| 2021-03-23 | $8.05 | $8.36 | $8.05 | $8.15 | $8.15 | 4,107,190 |
| 2021-03-22 | $8.09 | $8.15 | $8.00 | $8.05 | $8.05 | 1,985,100 |
| 2021-03-19 | $7.83 | $8.19 | $7.75 | $8.08 | $8.08 | 5,731,930 |
| 2021-03-18 | $7.80 | $7.90 | $7.70 | $7.82 | $7.82 | 3,538,200 |
| 2021-03-17 | $7.77 | $7.84 | $7.72 | $7.79 | $7.79 | 1,662,100 |
| 2021-03-16 | $7.72 | $7.80 | $7.66 | $7.77 | $7.77 | 2,200,800 |
| 2021-03-15 | $7.84 | $7.94 | $7.73 | $7.73 | $7.73 | 2,372,800 |
| 2021-03-12 | $7.97 | $7.97 | $7.80 | $7.83 | $7.83 | 1,604,100 |
| 2021-03-11 | $7.71 | $7.88 | $7.61 | $7.87 | $7.87 | 3,287,900 |
| 2021-03-10 | $7.86 | $7.92 | $7.64 | $7.66 | $7.66 | 2,497,800 |
| 2021-03-09 | $8.00 | $8.00 | $7.61 | $7.84 | $7.84 | 4,483,300 |
| 2021-03-08 | $8.15 | $8.23 | $7.88 | $7.97 | $7.97 | 4,931,950 |
| 2021-03-05 | $8.04 | $8.15 | $7.96 | $8.11 | $8.11 | 3,117,450 |
| 2021-03-04 | $8.14 | $8.16 | $8.02 | $8.03 | $8.03 | 3,630,000 |
| 2021-03-03 | $8.28 | $8.28 | $8.09 | $8.14 | $8.14 | 3,640,500 |
| 2021-03-02 | $8.36 | $8.50 | $8.15 | $8.20 | $8.20 | 7,893,980 |
| 2021-03-01 | $7.90 | $8.35 | $7.86 | $8.34 | $8.34 | 7,996,370 |
| 2021-02-26 | $7.89 | $8.00 | $7.62 | $7.84 | $7.84 | 8,547,460 |
| 2021-02-25 | $8.00 | $8.07 | $7.83 | $7.90 | $7.90 | 2,922,330 |
| 2021-02-24 | $8.12 | $8.16 | $7.97 | $7.99 | $7.99 | 3,835,100 |
| 2021-02-23 | $8.23 | $8.24 | $8.03 | $8.06 | $8.06 | 4,138,080 |
| 2021-02-22 | $8.38 | $8.48 | $8.23 | $8.30 | $8.30 | 8,927,180 |
| 2021-02-19 | $8.39 | $8.58 | $8.31 | $8.39 | $8.39 | 5,239,300 |
| 2021-02-18 | $8.56 | $8.77 | $8.37 | $8.39 | $8.39 | 4,209,700 |
| 2021-02-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2021-02-16 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2021-02-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2021-02-12 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2021-02-11 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2021-02-10 | $8.13 | $8.65 | $8.08 | $8.49 | $8.49 | 3,679,100 |
| 2021-02-09 | $7.93 | $8.40 | $7.82 | $8.13 | $8.13 | 4,704,900 |
| 2021-02-08 | $8.46 | $8.46 | $7.85 | $7.93 | $7.93 | 4,758,500 |
| 2021-02-05 | $8.72 | $8.87 | $8.21 | $8.29 | $8.29 | 4,306,600 |
| 2021-02-04 | $9.19 | $9.19 | $8.42 | $8.71 | $8.71 | 5,026,440 |
| 2021-02-03 | $9.20 | $9.32 | $9.18 | $9.19 | $9.19 | 1,958,300 |
| 2021-02-02 | $9.27 | $9.27 | $9.08 | $9.20 | $9.20 | 1,924,000 |
| 2021-02-01 | $9.33 | $9.35 | $9.17 | $9.20 | $9.20 | 3,518,680 |
| 2021-01-29 | $9.41 | $9.42 | $9.15 | $9.35 | $9.35 | 4,325,700 |
| 2021-01-28 | $9.48 | $9.73 | $9.36 | $9.38 | $9.38 | 3,993,000 |
| 2021-01-27 | $9.36 | $9.71 | $9.28 | $9.52 | $9.52 | 5,257,950 |
| 2021-01-26 | $9.12 | $9.43 | $9.07 | $9.29 | $9.29 | 5,018,450 |
| 2021-01-25 | $9.43 | $9.45 | $9.07 | $9.07 | $9.07 | 4,523,860 |
| 2021-01-22 | $9.45 | $9.55 | $9.16 | $9.43 | $9.43 | 4,758,340 |
| 2021-01-21 | $9.41 | $9.52 | $9.37 | $9.42 | $9.42 | 3,117,900 |
| 2021-01-20 | $9.48 | $9.61 | $9.33 | $9.52 | $9.52 | 3,097,700 |
| 2021-01-19 | $9.82 | $9.82 | $9.42 | $9.53 | $9.53 | 6,308,400 |
| 2021-01-18 | $9.51 | $9.80 | $9.37 | $9.72 | $9.72 | 10,882,000 |
| 2021-01-15 | $9.45 | $9.68 | $9.30 | $9.51 | $9.51 | 5,563,700 |
| 2021-01-14 | $9.65 | $9.73 | $9.31 | $9.44 | $9.44 | 5,132,970 |
| 2021-01-13 | $9.58 | $9.83 | $9.30 | $9.75 | $9.75 | 6,903,650 |
| 2021-01-12 | $9.17 | $9.86 | $9.17 | $9.51 | $9.51 | 7,573,250 |
| 2021-01-11 | $9.43 | $9.60 | $9.18 | $9.30 | $9.30 | 6,102,550 |
| 2021-01-08 | $9.27 | $9.53 | $9.15 | $9.43 | $9.43 | 4,525,580 |
| 2021-01-07 | $9.49 | $9.58 | $9.25 | $9.29 | $9.29 | 5,222,420 |
| 2021-01-06 | $9.67 | $9.89 | $9.47 | $9.58 | $9.58 | 5,470,070 |
| 2021-01-05 | $9.85 | $9.93 | $9.62 | $9.67 | $9.67 | 7,044,280 |
| 2021-01-04 | $10.10 | $10.10 | $9.76 | $9.86 | $9.86 | 9,050,330 |
| 2021-01-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-12-31 | $9.57 | $10.25 | $9.45 | $9.94 | $9.94 | 13,015,720 |
| 2020-12-30 | $9.70 | $9.70 | $9.47 | $9.55 | $9.55 | 3,946,700 |
| 2020-12-29 | $9.41 | $9.87 | $9.25 | $9.73 | $9.73 | 7,680,750 |
| 2020-12-28 | $9.63 | $9.68 | $9.35 | $9.41 | $9.41 | 5,309,820 |
| 2020-12-25 | $9.70 | $9.78 | $9.59 | $9.64 | $9.64 | 4,628,130 |
| 2020-12-24 | $9.79 | $9.83 | $9.62 | $9.70 | $9.70 | 4,757,570 |
| 2020-12-23 | $9.60 | $9.90 | $9.49 | $9.79 | $9.79 | 9,918,570 |
| 2020-12-22 | $9.39 | $10.12 | $9.26 | $9.80 | $9.80 | 16,893,410 |
| 2020-12-21 | $9.90 | $9.90 | $9.35 | $9.35 | $9.35 | 11,656,840 |
| 2020-12-18 | $10.90 | $10.90 | $9.62 | $9.82 | $9.82 | 22,844,220 |
| 2020-12-17 | $10.65 | $10.95 | $10.50 | $10.69 | $10.69 | 8,260,460 |
| 2020-12-16 | $10.55 | $10.95 | $10.45 | $10.64 | $10.64 | 7,973,440 |
| 2020-12-15 | $10.45 | $10.64 | $10.21 | $10.59 | $10.59 | 6,180,820 |
| 2020-12-14 | $10.76 | $10.79 | $10.30 | $10.39 | $10.39 | 7,525,490 |
| 2020-12-11 | $10.65 | $11.06 | $10.46 | $10.69 | $10.69 | 10,057,600 |
| 2020-12-10 | $10.75 | $11.09 | $10.38 | $10.73 | $10.73 | 14,676,340 |
| 2020-12-09 | $10.74 | $11.14 | $10.65 | $10.78 | $10.78 | 14,692,360 |
| 2020-12-08 | $10.81 | $10.91 | $10.57 | $10.86 | $10.86 | 18,479,940 |
| 2020-12-07 | $11.10 | $11.20 | $10.63 | $11.05 | $11.05 | 34,548,840 |
| 2020-12-04 | $9.68 | $10.55 | $9.55 | $10.55 | $10.55 | 23,261,100 |
| 2020-12-03 | $9.68 | $9.75 | $9.45 | $9.59 | $9.59 | 7,244,600 |
| 2020-12-02 | $9.29 | $9.90 | $9.23 | $9.66 | $9.66 | 12,207,050 |
| 2020-12-01 | $9.08 | $9.54 | $9.02 | $9.29 | $9.29 | 7,302,580 |
| 2020-11-30 | $9.15 | $9.25 | $8.95 | $9.06 | $9.06 | 5,981,990 |
| 2020-11-27 | $9.38 | $9.38 | $8.97 | $9.21 | $9.21 | 6,570,230 |
| 2020-11-26 | $9.72 | $9.78 | $9.20 | $9.28 | $9.28 | 10,535,500 |
| 2020-11-25 | $10.10 | $10.10 | $9.70 | $9.71 | $9.71 | 7,398,520 |
| 2020-11-24 | $9.90 | $10.03 | $9.80 | $9.94 | $9.94 | 5,808,010 |
| 2020-11-23 | $10.13 | $10.14 | $9.85 | $9.90 | $9.90 | 7,288,800 |
| 2020-11-20 | $10.00 | $10.23 | $9.81 | $10.05 | $10.05 | 13,786,030 |
| 2020-11-19 | $10.26 | $10.32 | $9.85 | $10.10 | $10.10 | 12,689,000 |
| 2020-11-18 | $9.26 | $10.45 | $9.26 | $10.17 | $10.17 | 24,763,800 |
| 2020-11-17 | $10.20 | $10.59 | $9.50 | $9.50 | $9.50 | 26,180,750 |
| 2020-11-16 | $10.49 | $10.71 | $10.21 | $10.55 | $10.55 | 13,640,490 |
| 2020-11-13 | $10.57 | $10.65 | $10.20 | $10.50 | $10.50 | 15,050,800 |
| 2020-11-12 | $10.58 | $11.09 | $10.36 | $10.43 | $10.43 | 24,701,870 |
| 2020-11-11 | $10.21 | $11.00 | $10.14 | $10.70 | $10.70 | 43,265,880 |
| 2020-11-10 | $9.73 | $10.36 | $9.52 | $10.10 | $10.10 | 18,362,200 |
| 2020-11-09 | $9.59 | $9.80 | $9.53 | $9.68 | $9.68 | 17,623,680 |
| 2020-11-06 | $9.27 | $9.74 | $9.09 | $9.49 | $9.49 | 22,534,900 |
| 2020-11-05 | $9.28 | $9.31 | $8.98 | $9.18 | $9.18 | 6,731,490 |
| 2020-11-04 | $9.36 | $9.36 | $8.96 | $9.17 | $9.17 | 8,004,200 |
| 2020-11-03 | $9.33 | $9.43 | $9.16 | $9.24 | $9.24 | 7,985,000 |
| 2020-11-02 | $8.95 | $9.59 | $8.81 | $9.28 | $9.28 | 16,457,720 |
| 2020-10-30 | $9.14 | $9.35 | $8.97 | $9.00 | $9.00 | 9,700,500 |
| 2020-10-29 | $9.22 | $9.40 | $8.95 | $9.15 | $9.15 | 13,222,950 |
| 2020-10-28 | $8.90 | $9.52 | $8.75 | $9.40 | $9.40 | 17,078,960 |
| 2020-10-27 | $8.98 | $9.03 | $8.70 | $8.85 | $8.85 | 10,687,560 |
| 2020-10-26 | $9.26 | $9.26 | $8.90 | $8.93 | $8.93 | 14,506,900 |
| 2020-10-23 | $9.45 | $9.80 | $9.13 | $9.14 | $9.14 | 27,391,120 |
| 2020-10-22 | $8.95 | $9.57 | $8.76 | $9.32 | $9.32 | 28,281,150 |
| 2020-10-21 | $8.40 | $9.17 | $8.35 | $8.94 | $8.94 | 29,652,870 |
| 2020-10-20 | $8.15 | $8.39 | $7.97 | $8.36 | $8.36 | 10,068,950 |
| 2020-10-19 | $8.28 | $8.47 | $8.12 | $8.13 | $8.13 | 10,165,430 |
| 2020-10-16 | $8.20 | $8.41 | $8.06 | $8.34 | $8.34 | 12,765,500 |
| 2020-10-15 | $7.92 | $8.33 | $7.85 | $8.23 | $8.23 | 21,761,050 |
| 2020-10-14 | $7.72 | $7.97 | $7.46 | $7.97 | $7.97 | 14,343,440 |
| 2020-10-13 | $7.88 | $7.88 | $7.50 | $7.64 | $7.64 | 14,598,000 |
| 2020-10-12 | $7.90 | $7.96 | $7.60 | $7.84 | $7.84 | 18,312,200 |
| 2020-10-09 | $7.48 | $7.79 | $7.48 | $7.56 | $7.56 | 15,652,500 |
| 2020-10-08 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2020-10-07 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2020-10-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2020-10-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2020-10-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2020-10-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2020-09-30 | $7.23 | $7.56 | $7.07 | $7.43 | $7.43 | 16,296,050 |
| 2020-09-29 | $7.20 | $7.33 | $7.15 | $7.23 | $7.23 | 7,631,170 |
| 2020-09-28 | $7.05 | $7.70 | $7.05 | $7.29 | $7.29 | 13,181,220 |
| 2020-09-25 | $7.33 | $7.33 | $6.98 | $7.06 | $7.06 | 12,511,490 |
| 2020-09-24 | $7.51 | $7.78 | $7.20 | $7.33 | $7.33 | 26,955,010 |
| 2020-09-23 | $6.84 | $7.50 | $6.80 | $7.50 | $7.50 | 10,554,940 |
| 2020-09-22 | $6.96 | $7.03 | $6.76 | $6.82 | $6.82 | 7,225,600 |
| 2020-09-21 | $6.92 | $7.07 | $6.87 | $7.00 | $7.00 | 7,385,400 |
| 2020-09-18 | $6.81 | $6.98 | $6.75 | $6.90 | $6.90 | 9,059,200 |
| 2020-09-17 | $6.90 | $6.91 | $6.70 | $6.79 | $6.79 | 8,300,000 |
| 2020-09-16 | $7.10 | $7.11 | $6.85 | $6.93 | $6.93 | 6,641,100 |
| 2020-09-15 | $7.16 | $7.19 | $7.05 | $7.11 | $7.11 | 4,384,500 |
| 2020-09-14 | $7.17 | $7.24 | $7.13 | $7.17 | $7.17 | 3,603,700 |
| 2020-09-11 | $7.11 | $7.24 | $7.03 | $7.16 | $7.16 | 4,748,100 |
| 2020-09-10 | $7.48 | $7.51 | $7.14 | $7.16 | $7.16 | 7,130,700 |
| 2020-09-09 | $7.29 | $7.55 | $7.23 | $7.45 | $7.45 | 8,958,120 |
| 2020-09-08 | $7.50 | $7.55 | $7.25 | $7.37 | $7.37 | 7,226,300 |
| 2020-09-07 | $7.45 | $7.65 | $7.39 | $7.49 | $7.49 | 11,896,480 |
| 2020-09-04 | $7.04 | $7.46 | $7.04 | $7.44 | $7.44 | 10,734,960 |
| 2020-09-03 | $7.38 | $7.38 | $7.12 | $7.15 | $7.15 | 8,009,530 |
| 2020-09-02 | $7.35 | $7.39 | $7.32 | $7.38 | $7.38 | 5,396,130 |
| 2020-09-01 | $7.44 | $7.47 | $7.29 | $7.33 | $7.33 | 8,061,750 |
| 2020-08-31 | $7.41 | $7.59 | $7.39 | $7.48 | $7.48 | 6,983,350 |
| 2020-08-28 | $7.47 | $7.52 | $7.36 | $7.44 | $7.44 | 5,132,750 |
| 2020-08-27 | $7.49 | $7.59 | $7.31 | $7.49 | $7.49 | 8,158,760 |
| 2020-08-26 | $7.68 | $7.69 | $7.40 | $7.46 | $7.46 | 9,774,500 |
| 2020-08-25 | $7.80 | $7.86 | $7.65 | $7.69 | $7.69 | 8,078,170 |
| 2020-08-24 | $8.17 | $8.19 | $7.50 | $7.87 | $7.87 | 10,697,360 |
| 2020-08-21 | $8.36 | $8.42 | $8.14 | $8.17 | $8.17 | 8,725,830 |
| 2020-08-20 | $8.17 | $8.43 | $8.12 | $8.33 | $8.33 | 15,092,950 |
| 2020-08-19 | $7.96 | $8.42 | $7.85 | $8.22 | $8.22 | 17,661,310 |
| 2020-08-18 | $7.97 | $7.98 | $7.88 | $7.97 | $7.97 | 7,514,150 |
| 2020-08-17 | $7.88 | $8.01 | $7.86 | $7.98 | $7.98 | 9,143,470 |
| 2020-08-14 | $7.88 | $7.88 | $7.72 | $7.87 | $7.87 | 6,351,980 |
| 2020-08-13 | $7.85 | $7.93 | $7.82 | $7.88 | $7.88 | 6,669,100 |
| 2020-08-12 | $7.93 | $7.95 | $7.70 | $7.82 | $7.82 | 9,140,900 |
| 2020-08-11 | $7.95 | $8.04 | $7.89 | $7.92 | $7.92 | 9,288,260 |
| 2020-08-10 | $8.05 | $8.05 | $7.85 | $7.95 | $7.95 | 14,392,460 |
| 2020-08-07 | $8.24 | $8.29 | $8.10 | $8.12 | $8.12 | 16,557,600 |
| 2020-08-06 | $8.33 | $8.58 | $8.14 | $8.42 | $8.42 | 40,351,170 |
| 2020-08-05 | $9.05 | $9.16 | $8.99 | $9.04 | $9.04 | 8,647,790 |
| 2020-08-04 | $9.22 | $9.22 | $8.90 | $8.99 | $8.99 | 11,096,210 |
| 2020-08-03 | $9.02 | $9.25 | $8.99 | $9.20 | $9.20 | 11,650,650 |
| 2020-07-31 | $8.94 | $9.07 | $8.85 | $9.01 | $9.01 | 9,371,960 |
| 2020-07-30 | $9.25 | $9.30 | $8.90 | $8.95 | $8.95 | 9,854,210 |
| 2020-07-29 | $9.04 | $9.26 | $8.88 | $9.24 | $9.24 | 8,201,510 |
| 2020-07-28 | $9.05 | $9.11 | $8.97 | $9.04 | $9.04 | 5,248,760 |
| 2020-07-27 | $9.25 | $9.39 | $8.81 | $9.05 | $9.05 | 10,032,040 |
| 2020-07-24 | $10.00 | $10.06 | $9.11 | $9.24 | $9.24 | 19,054,830 |
| 2020-07-23 | $10.15 | $10.16 | $9.75 | $10.02 | $10.02 | 14,546,450 |
| 2020-07-22 | $10.30 | $10.47 | $10.16 | $10.25 | $10.25 | 16,395,300 |
| 2020-07-21 | $9.97 | $10.46 | $9.90 | $10.39 | $10.39 | 19,292,160 |
| 2020-07-20 | $9.88 | $9.97 | $9.79 | $9.97 | $9.97 | 10,127,230 |
| 2020-07-17 | $9.91 | $10.19 | $9.71 | $9.85 | $9.85 | 10,575,360 |
| 2020-07-16 | $10.07 | $10.40 | $9.90 | $9.96 | $9.96 | 17,145,420 |
| 2020-07-15 | $10.46 | $10.60 | $9.98 | $10.06 | $10.06 | 17,852,110 |
| 2020-07-14 | $10.88 | $11.11 | $10.28 | $10.52 | $10.52 | 23,230,470 |
| 2020-07-13 | $10.60 | $10.86 | $10.41 | $10.78 | $10.78 | 25,072,210 |
| 2020-07-10 | $10.66 | $11.20 | $10.44 | $10.54 | $10.54 | 31,982,090 |
| 2020-07-09 | $10.42 | $10.67 | $10.30 | $10.54 | $10.54 | 26,243,500 |
| 2020-07-08 | $10.22 | $10.46 | $10.04 | $10.42 | $10.42 | 22,661,820 |
| 2020-07-07 | $10.14 | $10.48 | $9.93 | $10.19 | $10.19 | 30,131,240 |
| 2020-07-06 | $9.68 | $10.13 | $9.62 | $10.05 | $10.05 | 24,924,420 |
| 2020-07-03 | $9.77 | $9.87 | $9.58 | $9.67 | $9.67 | 11,273,530 |
| 2020-07-02 | $9.78 | $9.90 | $9.62 | $9.75 | $9.75 | 10,563,430 |
| 2020-07-01 | $9.99 | $10.06 | $9.61 | $9.82 | $9.82 | 12,678,660 |
| 2020-06-30 | $9.63 | $10.38 | $9.49 | $9.95 | $9.95 | 15,041,760 |
| 2020-06-29 | $10.01 | $10.01 | $9.32 | $9.47 | $9.47 | 17,773,910 |
| 2020-06-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-06-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-06-24 | $10.01 | $10.14 | $9.83 | $10.06 | $10.06 | 8,079,700 |
| 2020-06-23 | $9.99 | $10.25 | $9.88 | $10.08 | $10.08 | 12,202,770 |
| 2020-06-22 | $9.68 | $10.16 | $9.61 | $10.06 | $10.06 | 13,871,500 |
| 2020-06-19 | $9.60 | $9.73 | $9.57 | $9.67 | $9.67 | 6,257,420 |
| 2020-06-18 | $9.59 | $9.70 | $9.42 | $9.64 | $9.64 | 6,875,600 |
| 2020-06-17 | $9.69 | $9.69 | $9.40 | $9.49 | $9.49 | 7,193,300 |
| 2020-06-16 | $9.50 | $9.81 | $9.35 | $9.61 | $9.61 | 9,777,850 |
| 2020-06-15 | $9.62 | $9.75 | $9.33 | $9.33 | $9.33 | 11,512,820 |
| 2020-06-12 | $9.41 | $9.87 | $9.32 | $9.63 | $9.63 | 11,294,800 |
| 2020-06-11 | $9.75 | $9.75 | $9.55 | $9.61 | $9.61 | 7,479,170 |
| 2020-06-10 | $9.92 | $9.95 | $9.66 | $9.70 | $9.70 | 9,354,610 |
| 2020-06-09 | $10.05 | $10.10 | $9.90 | $9.93 | $9.93 | 7,491,100 |
| 2020-06-08 | $10.26 | $10.37 | $9.96 | $10.05 | $10.05 | 11,789,860 |
| 2020-06-05 | $9.95 | $10.55 | $9.92 | $10.26 | $10.26 | 15,930,220 |
| 2020-06-04 | $10.05 | $10.18 | $9.88 | $9.90 | $9.90 | 8,816,790 |
| 2020-06-03 | $10.40 | $10.40 | $10.04 | $10.05 | $10.05 | 10,309,520 |
| 2020-06-02 | $10.40 | $10.60 | $10.16 | $10.18 | $10.18 | 12,754,690 |
| 2020-06-01 | $9.95 | $10.44 | $9.91 | $10.26 | $10.26 | 13,701,650 |
| 2020-05-29 | $9.64 | $10.17 | $9.55 | $9.86 | $9.86 | 11,133,410 |
| 2020-05-28 | $10.11 | $10.17 | $9.38 | $9.65 | $9.65 | 17,981,910 |
| 2020-05-27 | $9.59 | $10.56 | $9.26 | $10.30 | $10.30 | 28,111,640 |
| 2020-05-26 | $9.62 | $9.72 | $9.55 | $9.60 | $9.60 | 7,821,300 |
| 2020-05-25 | $9.85 | $9.85 | $9.40 | $9.62 | $9.62 | 8,377,010 |
| 2020-05-22 | $9.86 | $10.10 | $9.57 | $9.77 | $9.77 | 9,130,300 |
| 2020-05-21 | $10.18 | $10.25 | $9.85 | $9.86 | $9.86 | 10,580,080 |
| 2020-05-20 | $10.25 | $10.48 | $10.00 | $10.05 | $10.05 | 12,717,120 |
| 2020-05-19 | $10.25 | $10.49 | $10.00 | $10.39 | $10.39 | 12,931,780 |
| 2020-05-18 | $10.58 | $10.73 | $10.24 | $10.24 | $10.24 | 14,600,400 |
| 2020-05-15 | $10.71 | $10.86 | $10.51 | $10.55 | $10.55 | 14,347,300 |
| 2020-05-14 | $11.06 | $11.16 | $10.68 | $10.68 | $10.68 | 29,465,500 |
| 2020-05-13 | $12.08 | $12.08 | $10.98 | $11.05 | $11.05 | 38,113,250 |
| 2020-05-12 | $10.81 | $11.12 | $10.70 | $10.98 | $10.98 | 18,000,110 |
| 2020-05-11 | $10.28 | $11.37 | $10.28 | $10.94 | $10.94 | 32,921,970 |
| 2020-05-08 | $10.28 | $10.70 | $10.19 | $10.38 | $10.38 | 28,889,440 |
| 2020-05-07 | $10.70 | $10.88 | $10.00 | $10.31 | $10.31 | 52,882,350 |
| 2020-05-06 | $9.01 | $9.89 | $9.01 | $9.89 | $9.89 | 11,967,430 |
| 2020-05-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2020-05-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2020-05-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2020-04-30 | $8.24 | $9.09 | $8.24 | $8.99 | $8.99 | 18,214,610 |
| 2020-04-29 | $8.45 | $8.65 | $8.36 | $8.49 | $8.49 | 7,501,300 |
| 2020-04-28 | $8.75 | $8.77 | $8.00 | $8.51 | $8.51 | 16,387,560 |
| 2020-04-27 | $8.90 | $8.93 | $8.49 | $8.73 | $8.73 | 10,259,610 |
| 2020-04-24 | $9.26 | $9.37 | $8.86 | $8.90 | $8.90 | 16,531,450 |
| 2020-04-23 | $9.20 | $9.73 | $9.17 | $9.25 | $9.25 | 28,472,110 |
| 2020-04-22 | $8.83 | $9.18 | $8.83 | $9.15 | $9.15 | 15,846,800 |
| 2020-04-21 | $9.13 | $9.13 | $8.71 | $8.97 | $8.97 | 16,295,140 |
| 2020-04-20 | $9.04 | $9.30 | $8.85 | $9.09 | $9.09 | 14,435,940 |
| 2020-04-17 | $9.25 | $9.35 | $8.98 | $9.05 | $9.05 | 16,680,700 |
| 2020-04-16 | $9.15 | $9.28 | $8.92 | $9.17 | $9.17 | 10,788,900 |
| 2020-04-15 | $9.30 | $9.33 | $9.03 | $9.09 | $9.09 | 12,930,180 |
| 2020-04-14 | $9.12 | $9.31 | $8.95 | $9.30 | $9.30 | 14,957,080 |
| 2020-04-13 | $9.08 | $9.25 | $8.71 | $9.00 | $9.00 | 13,928,510 |
| 2020-04-10 | $9.54 | $9.63 | $8.99 | $9.13 | $9.13 | 26,338,390 |
| 2020-04-09 | $10.10 | $10.11 | $9.80 | $9.84 | $9.84 | 33,929,210 |
| 2020-04-08 | $9.29 | $10.25 | $9.22 | $10.25 | $10.25 | 49,383,950 |
| 2020-04-07 | $9.29 | $9.46 | $9.17 | $9.32 | $9.32 | 23,177,700 |
| 2020-04-06 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2020-04-03 | $9.03 | $9.24 | $8.96 | $9.09 | $9.09 | 21,880,500 |
| 2020-04-02 | $8.50 | $9.35 | $8.47 | $9.18 | $9.18 | 33,701,660 |
| 2020-04-01 | $8.55 | $8.88 | $8.46 | $8.64 | $8.64 | 25,306,370 |
| 2020-03-31 | $8.90 | $8.94 | $8.42 | $8.54 | $8.54 | 24,739,800 |
| 2020-03-30 | $9.12 | $9.19 | $8.52 | $8.74 | $8.74 | 39,199,280 |
| 2020-03-27 | $9.97 | $9.99 | $9.34 | $9.45 | $9.45 | 32,716,520 |
| 2020-03-26 | $10.05 | $10.18 | $9.65 | $9.80 | $9.80 | 31,467,610 |
| 2020-03-25 | $10.47 | $10.64 | $9.75 | $10.27 | $10.27 | 49,818,840 |
| 2020-03-24 | $11.86 | $11.99 | $10.44 | $10.48 | $10.48 | 45,609,130 |
| 2020-03-23 | $11.91 | $12.43 | $11.44 | $11.60 | $11.60 | 39,045,530 |
| 2020-03-20 | $12.99 | $13.47 | $12.08 | $12.71 | $12.71 | 55,744,550 |
| 2020-03-19 | $11.53 | $12.88 | $11.35 | $12.45 | $12.45 | 52,789,110 |
| 2020-03-18 | $11.48 | $12.58 | $11.10 | $11.75 | $11.75 | 72,711,530 |
| 2020-03-17 | $11.30 | $11.68 | $10.60 | $11.44 | $11.44 | 43,562,200 |
| 2020-03-16 | $11.80 | $12.09 | $10.74 | $11.06 | $11.06 | 52,601,820 |
| 2020-03-13 | $11.68 | $12.33 | $11.68 | $11.68 | $11.68 | 83,044,930 |
| 2020-03-12 | $12.88 | $13.71 | $12.47 | $12.98 | $12.98 | 110,971,830 |
| 2020-03-11 | $14.22 | $14.22 | $12.15 | $12.46 | $12.46 | 59,160,360 |
| 2020-03-10 | $12.25 | $12.93 | $12.25 | $12.93 | $12.93 | 30,920,320 |
| 2020-03-09 | $12.01 | $12.99 | $11.01 | $11.75 | $11.75 | 108,958,340 |
| 2020-03-06 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 25,095,600 |
| 2020-03-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 25,387,190 |
| 2020-03-04 | $10.11 | $10.11 | $10.01 | $10.11 | $10.11 | 57,863,150 |
| 2020-03-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 4,815,800 |
| 2020-03-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 7,413,630 |
| 2020-02-28 | $7.06 | $8.18 | $7.06 | $7.59 | $7.59 | 27,263,000 |
| 2020-02-27 | $7.68 | $8.06 | $7.13 | $7.66 | $7.66 | 31,475,680 |
| 2020-02-26 | $7.11 | $8.02 | $7.11 | $7.78 | $7.78 | 48,424,240 |
| 2020-02-25 | $7.16 | $7.41 | $6.82 | $7.29 | $7.29 | 26,389,090 |
| 2020-02-24 | $7.00 | $7.48 | $6.92 | $7.44 | $7.44 | 23,062,990 |
| 2020-02-21 | $6.84 | $7.09 | $6.83 | $6.96 | $6.96 | 15,917,880 |
| 2020-02-20 | $6.65 | $6.88 | $6.58 | $6.85 | $6.85 | 12,873,740 |
| 2020-02-19 | $6.63 | $6.82 | $6.56 | $6.68 | $6.68 | 14,190,670 |
| 2020-02-18 | $6.47 | $6.72 | $6.45 | $6.70 | $6.70 | 15,342,570 |
| 2020-02-17 | $6.24 | $6.45 | $6.24 | $6.44 | $6.44 | 12,767,420 |
| 2020-02-14 | $6.08 | $6.32 | $6.04 | $6.25 | $6.25 | 11,452,660 |
| 2020-02-13 | $6.26 | $6.26 | $6.05 | $6.10 | $6.10 | 8,951,510 |
| 2020-02-12 | $6.06 | $6.21 | $6.06 | $6.21 | $6.21 | 9,428,820 |
| 2020-02-11 | $6.13 | $6.18 | $6.05 | $6.09 | $6.09 | 7,378,150 |
| 2020-02-10 | $5.97 | $6.21 | $5.91 | $6.15 | $6.15 | 11,989,240 |
| 2020-02-07 | $5.96 | $6.05 | $5.80 | $6.03 | $6.03 | 10,360,140 |
| 2020-02-06 | $5.87 | $6.01 | $5.75 | $5.96 | $5.96 | 9,704,740 |
| 2020-02-05 | $5.79 | $6.05 | $5.66 | $5.86 | $5.86 | 10,240,380 |
| 2020-02-04 | $5.46 | $5.96 | $5.46 | $5.77 | $5.77 | 13,506,100 |
| 2020-02-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 827,000 |
| 2020-01-31 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2020-01-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2020-01-29 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2020-01-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2020-01-27 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2020-01-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2020-01-23 | $7.01 | $7.01 | $6.57 | $6.74 | $6.74 | 12,231,430 |
| 2020-01-22 | $7.09 | $7.11 | $6.89 | $7.02 | $7.02 | 14,547,750 |
| 2020-01-21 | $7.19 | $7.27 | $7.05 | $7.16 | $7.16 | 17,940,640 |
| 2020-01-20 | $6.79 | $7.35 | $6.68 | $7.17 | $7.17 | 31,931,710 |
| 2020-01-17 | $6.60 | $6.73 | $6.54 | $6.71 | $6.71 | 11,634,730 |
| 2020-01-16 | $6.52 | $6.63 | $6.43 | $6.58 | $6.58 | 8,094,140 |
| 2020-01-15 | $6.47 | $6.56 | $6.39 | $6.54 | $6.54 | 6,686,780 |
| 2020-01-14 | $6.55 | $6.63 | $6.45 | $6.47 | $6.47 | 7,427,250 |
| 2020-01-13 | $6.44 | $6.56 | $6.34 | $6.55 | $6.55 | 7,788,510 |
| 2020-01-10 | $6.53 | $6.56 | $6.36 | $6.45 | $6.45 | 5,651,620 |
| 2020-01-09 | $6.37 | $6.54 | $6.37 | $6.50 | $6.50 | 6,977,400 |
| 2020-01-08 | $6.48 | $6.48 | $6.30 | $6.31 | $6.31 | 7,210,190 |
| 2020-01-07 | $6.53 | $6.54 | $6.45 | $6.50 | $6.50 | 6,216,340 |
| 2020-01-06 | $6.42 | $6.55 | $6.38 | $6.47 | $6.47 | 6,419,400 |
| 2020-01-03 | $6.48 | $6.53 | $6.40 | $6.48 | $6.48 | 7,181,060 |
| 2020-01-02 | $6.43 | $6.53 | $6.42 | $6.45 | $6.45 | 7,194,180 |
| 2020-01-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2019-12-31 | $6.32 | $6.41 | $6.26 | $6.40 | $6.40 | 5,851,860 |
| 2019-12-30 | $6.09 | $6.33 | $6.04 | $6.29 | $6.29 | 5,324,300 |
| 2019-12-27 | $6.29 | $6.36 | $6.16 | $6.16 | $6.16 | 5,800,210 |
| 2019-12-26 | $6.33 | $6.35 | $6.21 | $6.29 | $6.29 | 4,957,790 |
| 2019-12-25 | $6.29 | $6.40 | $6.26 | $6.33 | $6.33 | 4,468,860 |
| 2019-12-24 | $6.21 | $6.30 | $6.20 | $6.29 | $6.29 | 4,631,490 |
| 2019-12-23 | $6.37 | $6.40 | $6.21 | $6.22 | $6.22 | 6,463,030 |
| 2019-12-20 | $6.47 | $6.50 | $6.27 | $6.27 | $6.27 | 7,367,700 |
| 2019-12-19 | $6.37 | $6.58 | $6.37 | $6.48 | $6.48 | 10,700,180 |
| 2019-12-18 | $6.36 | $6.43 | $6.33 | $6.36 | $6.36 | 6,840,900 |
| 2019-12-17 | $6.37 | $6.47 | $6.32 | $6.39 | $6.39 | 9,961,250 |
| 2019-12-16 | $6.14 | $6.41 | $6.13 | $6.33 | $6.33 | 9,053,390 |
| 2019-12-13 | $6.18 | $6.18 | $6.07 | $6.14 | $6.14 | 4,684,780 |
| 2019-12-12 | $6.14 | $6.19 | $6.08 | $6.10 | $6.10 | 5,835,080 |
| 2019-12-11 | $6.17 | $6.20 | $6.07 | $6.14 | $6.14 | 4,943,600 |
| 2019-12-10 | $6.06 | $6.20 | $5.98 | $6.17 | $6.17 | 6,955,800 |
| 2019-12-09 | $6.08 | $6.14 | $6.04 | $6.07 | $6.07 | 4,794,470 |
| 2019-12-06 | $6.09 | $6.10 | $6.00 | $6.08 | $6.08 | 4,709,900 |
| 2019-12-05 | $5.93 | $6.14 | $5.90 | $6.09 | $6.09 | 7,812,210 |
| 2019-12-04 | $5.99 | $5.99 | $5.86 | $5.91 | $5.91 | 5,739,590 |
| 2019-12-03 | $5.81 | $6.16 | $5.76 | $6.04 | $6.04 | 8,461,050 |
| 2019-12-02 | $5.71 | $5.86 | $5.70 | $5.81 | $5.81 | 4,068,450 |
| 2019-11-29 | $5.65 | $5.73 | $5.64 | $5.71 | $5.71 | 2,341,100 |
| 2019-11-28 | $5.65 | $5.72 | $5.63 | $5.65 | $5.65 | 2,180,200 |
| 2019-11-27 | $5.68 | $5.74 | $5.63 | $5.68 | $5.68 | 3,266,200 |
| 2019-11-26 | $5.69 | $5.75 | $5.66 | $5.70 | $5.70 | 2,152,700 |
| 2019-11-25 | $5.75 | $5.75 | $5.60 | $5.68 | $5.68 | 3,570,210 |
| 2019-11-22 | $5.84 | $5.88 | $5.68 | $5.72 | $5.72 | 3,902,800 |
| 2019-11-21 | $5.87 | $5.87 | $5.76 | $5.84 | $5.84 | 3,670,500 |
| 2019-11-20 | $5.85 | $5.91 | $5.82 | $5.87 | $5.87 | 5,013,700 |
| 2019-11-19 | $5.74 | $5.85 | $5.70 | $5.85 | $5.85 | 4,291,300 |
| 2019-11-18 | $5.66 | $5.77 | $5.62 | $5.73 | $5.73 | 3,460,320 |
| 2019-11-15 | $5.74 | $5.83 | $5.67 | $5.69 | $5.69 | 3,453,330 |
| 2019-11-14 | $5.66 | $5.84 | $5.63 | $5.79 | $5.79 | 5,375,610 |
| 2019-11-13 | $5.77 | $5.78 | $5.62 | $5.65 | $5.65 | 3,128,160 |
| 2019-11-12 | $5.73 | $5.79 | $5.59 | $5.77 | $5.77 | 4,216,700 |
| 2019-11-11 | $5.96 | $5.98 | $5.68 | $5.73 | $5.73 | 5,859,600 |
| 2019-11-08 | $5.96 | $6.05 | $5.92 | $5.95 | $5.95 | 6,073,480 |
| 2019-11-07 | $5.86 | $5.96 | $5.78 | $5.93 | $5.93 | 4,238,790 |
| 2019-11-06 | $5.97 | $6.05 | $5.82 | $5.86 | $5.86 | 6,660,150 |
| 2019-11-05 | $6.05 | $6.06 | $5.88 | $6.02 | $6.02 | 7,517,660 |
| 2019-11-04 | $6.12 | $6.14 | $5.97 | $6.04 | $6.04 | 6,228,400 |
| 2019-11-01 | $6.03 | $6.14 | $6.03 | $6.07 | $6.07 | 7,259,050 |
| 2019-10-31 | $6.25 | $6.31 | $6.03 | $6.07 | $6.07 | 13,581,380 |
| 2019-10-30 | $6.58 | $6.61 | $6.19 | $6.27 | $6.27 | 14,613,660 |
| 2019-10-29 | $6.86 | $6.86 | $6.57 | $6.58 | $6.58 | 9,550,290 |
| 2019-10-28 | $6.60 | $6.88 | $6.55 | $6.82 | $6.82 | 11,707,730 |
| 2019-10-25 | $6.54 | $6.63 | $6.50 | $6.60 | $6.60 | 6,838,830 |
| 2019-10-24 | $6.69 | $6.73 | $6.49 | $6.52 | $6.52 | 8,217,470 |
| 2019-10-23 | $6.77 | $6.81 | $6.56 | $6.70 | $6.70 | 7,254,410 |
| 2019-10-22 | $6.67 | $6.81 | $6.64 | $6.78 | $6.78 | 7,857,800 |
| 2019-10-21 | $6.69 | $6.73 | $6.42 | $6.71 | $6.71 | 9,656,250 |
| 2019-10-18 | $6.91 | $6.93 | $6.65 | $6.73 | $6.73 | 12,194,460 |
| 2019-10-17 | $6.85 | $6.93 | $6.73 | $6.90 | $6.90 | 9,235,060 |
| 2019-10-16 | $6.92 | $7.03 | $6.82 | $6.85 | $6.85 | 14,046,060 |
| 2019-10-15 | $7.15 | $7.16 | $6.87 | $6.91 | $6.91 | 20,541,000 |
| 2019-10-14 | $7.10 | $7.33 | $6.98 | $7.25 | $7.25 | 34,359,210 |
| 2019-10-11 | $7.31 | $7.31 | $6.96 | $7.05 | $7.05 | 49,032,790 |
| 2019-10-10 | $6.65 | $7.39 | $6.63 | $7.39 | $7.39 | 54,408,360 |
| 2019-10-09 | $6.20 | $6.97 | $6.06 | $6.72 | $6.72 | 41,591,700 |
| 2019-10-08 | $6.51 | $6.86 | $6.25 | $6.34 | $6.34 | 20,461,790 |
| 2019-10-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2019-10-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2019-10-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2019-10-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2019-10-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2019-09-30 | $6.52 | $6.63 | $6.41 | $6.53 | $6.53 | 17,412,100 |
| 2019-09-27 | $6.09 | $6.60 | $6.03 | $6.47 | $6.47 | 19,218,720 |
| 2019-09-26 | $6.38 | $6.42 | $6.00 | $6.07 | $6.07 | 9,319,070 |
| 2019-09-25 | $6.45 | $6.60 | $6.29 | $6.33 | $6.33 | 8,937,590 |
| 2019-09-24 | $6.40 | $6.62 | $6.31 | $6.52 | $6.52 | 11,060,200 |
| 2019-09-23 | $6.47 | $6.50 | $6.28 | $6.38 | $6.38 | 6,647,690 |
| 2019-09-20 | $6.42 | $6.56 | $6.41 | $6.47 | $6.47 | 8,942,090 |
| 2019-09-19 | $6.35 | $6.47 | $6.28 | $6.42 | $6.42 | 8,578,090 |
| 2019-09-18 | $6.36 | $6.44 | $6.26 | $6.31 | $6.31 | 6,196,500 |
| 2019-09-17 | $6.50 | $6.50 | $6.21 | $6.31 | $6.31 | 9,793,890 |
| 2019-09-16 | $6.48 | $6.55 | $6.42 | $6.49 | $6.49 | 7,013,670 |
| 2019-09-13 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2019-09-12 | $6.49 | $6.53 | $6.39 | $6.48 | $6.48 | 6,294,670 |
| 2019-09-11 | $6.61 | $6.62 | $6.42 | $6.44 | $6.44 | 9,596,100 |
| 2019-09-10 | $6.61 | $6.70 | $6.50 | $6.59 | $6.59 | 9,764,180 |
| 2019-09-09 | $6.49 | $6.66 | $6.41 | $6.64 | $6.64 | 13,280,010 |
| 2019-09-06 | $6.34 | $6.47 | $6.28 | $6.40 | $6.40 | 10,084,830 |
| 2019-09-05 | $6.38 | $6.45 | $6.24 | $6.28 | $6.28 | 15,115,040 |
| 2019-09-04 | $6.17 | $6.32 | $6.16 | $6.24 | $6.24 | 12,445,270 |
| 2019-09-03 | $6.06 | $6.26 | $6.02 | $6.18 | $6.18 | 11,943,720 |
| 2019-09-02 | $5.90 | $6.08 | $5.84 | $6.07 | $6.07 | 7,756,010 |
| 2019-08-30 | $6.04 | $6.09 | $5.81 | $5.93 | $5.93 | 8,414,820 |
| 2019-08-29 | $6.05 | $6.08 | $5.95 | $5.99 | $5.99 | 6,354,400 |
| 2019-08-28 | $6.06 | $6.08 | $5.97 | $6.01 | $6.01 | 7,391,120 |
| 2019-08-27 | $5.98 | $6.11 | $5.98 | $6.04 | $6.04 | 9,419,140 |
| 2019-08-26 | $5.87 | $6.00 | $5.77 | $5.92 | $5.92 | 8,237,280 |
| 2019-08-23 | $6.06 | $6.12 | $5.92 | $5.99 | $5.99 | 9,452,250 |
| 2019-08-22 | $5.98 | $6.14 | $5.96 | $6.04 | $6.04 | 9,278,080 |
| 2019-08-21 | $5.90 | $6.05 | $5.86 | $5.98 | $5.98 | 9,425,080 |
| 2019-08-20 | $6.00 | $6.14 | $5.86 | $5.91 | $5.91 | 17,392,720 |
| 2019-08-19 | $5.51 | $5.85 | $5.51 | $5.81 | $5.81 | 11,985,240 |
| 2019-08-16 | $5.41 | $5.50 | $5.38 | $5.47 | $5.47 | 5,589,800 |
| 2019-08-15 | $5.22 | $5.41 | $5.16 | $5.37 | $5.37 | 5,840,320 |
| 2019-08-14 | $5.37 | $5.43 | $5.32 | $5.36 | $5.36 | 4,196,660 |
| 2019-08-13 | $5.25 | $5.34 | $5.21 | $5.29 | $5.29 | 4,704,250 |
| 2019-08-12 | $5.10 | $5.30 | $5.10 | $5.29 | $5.29 | 5,137,860 |
| 2019-08-09 | $5.21 | $5.28 | $5.13 | $5.13 | $5.13 | 3,610,420 |
| 2019-08-08 | $5.23 | $5.28 | $5.19 | $5.20 | $5.20 | 3,034,600 |
| 2019-08-07 | $5.26 | $5.30 | $5.16 | $5.23 | $5.23 | 3,794,950 |
| 2019-08-06 | $5.38 | $5.46 | $5.02 | $5.24 | $5.24 | 8,307,720 |
| 2019-08-05 | $5.60 | $5.70 | $5.46 | $5.51 | $5.51 | 5,366,600 |
| 2019-08-02 | $5.50 | $5.77 | $5.44 | $5.69 | $5.69 | 5,138,280 |
| 2019-08-01 | $5.80 | $5.84 | $5.69 | $5.74 | $5.74 | 3,783,100 |
| 2019-07-31 | $5.85 | $5.87 | $5.75 | $5.77 | $5.77 | 3,621,200 |
| 2019-07-30 | $5.74 | $5.87 | $5.74 | $5.83 | $5.83 | 4,649,100 |
| 2019-07-29 | $5.70 | $5.83 | $5.70 | $5.77 | $5.77 | 3,908,320 |
| 2019-07-26 | $5.75 | $5.77 | $5.66 | $5.72 | $5.72 | 2,941,200 |
| 2019-07-25 | $5.79 | $5.79 | $5.70 | $5.77 | $5.77 | 3,338,920 |
| 2019-07-24 | $5.61 | $5.78 | $5.61 | $5.74 | $5.74 | 4,737,090 |
| 2019-07-23 | $5.46 | $5.64 | $5.46 | $5.62 | $5.62 | 2,548,070 |
| 2019-07-22 | $5.81 | $5.85 | $5.49 | $5.51 | $5.51 | 4,725,850 |
| 2019-07-19 | $5.77 | $5.84 | $5.73 | $5.75 | $5.75 | 3,216,650 |
| 2019-07-18 | $5.89 | $5.90 | $5.70 | $5.74 | $5.74 | 4,761,420 |
| 2019-07-17 | $5.85 | $5.94 | $5.80 | $5.88 | $5.88 | 4,520,490 |
| 2019-07-16 | $5.80 | $5.88 | $5.77 | $5.83 | $5.83 | 3,783,000 |
| 2019-07-15 | $5.77 | $5.83 | $5.60 | $5.82 | $5.82 | 5,068,600 |
| 2019-07-12 | $5.83 | $5.83 | $5.73 | $5.77 | $5.77 | 3,449,220 |
| 2019-07-11 | $5.87 | $5.94 | $5.76 | $5.82 | $5.82 | 3,888,560 |
| 2019-07-10 | $5.83 | $5.91 | $5.78 | $5.82 | $5.82 | 3,936,830 |
| 2019-07-09 | $5.79 | $5.86 | $5.70 | $5.84 | $5.84 | 3,405,500 |
| 2019-07-08 | $6.10 | $6.11 | $5.77 | $5.80 | $5.80 | 7,735,820 |
| 2019-07-05 | $6.10 | $6.17 | $6.08 | $6.10 | $6.10 | 4,330,280 |
| 2019-07-04 | $6.14 | $6.17 | $6.04 | $6.09 | $6.09 | 4,757,090 |
| 2019-07-03 | $6.23 | $6.23 | $6.10 | $6.14 | $6.14 | 6,356,290 |
| 2019-07-02 | $6.35 | $6.43 | $6.18 | $6.27 | $6.27 | 11,893,220 |
| 2019-07-01 | $6.21 | $6.45 | $6.17 | $6.43 | $6.43 | 12,999,050 |
| 2019-06-28 | $6.23 | $6.23 | $5.98 | $6.07 | $6.07 | 6,223,870 |
| 2019-06-27 | $6.19 | $6.25 | $6.15 | $6.23 | $6.23 | 6,850,250 |
| 2019-06-26 | $6.09 | $6.23 | $6.03 | $6.14 | $6.14 | 5,755,500 |
| 2019-06-25 | $6.21 | $6.21 | $5.98 | $6.10 | $6.10 | 6,962,800 |
| 2019-06-24 | $6.26 | $6.30 | $6.15 | $6.21 | $6.21 | 5,525,860 |
| 2019-06-21 | $6.17 | $6.34 | $6.17 | $6.26 | $6.26 | 9,430,970 |
| 2019-06-20 | $5.99 | $6.19 | $5.93 | $6.15 | $6.15 | 8,943,630 |
| 2019-06-19 | $6.10 | $6.13 | $6.01 | $6.03 | $6.03 | 6,747,510 |
| 2019-06-18 | $5.93 | $5.98 | $5.89 | $5.95 | $5.95 | 3,213,400 |
| 2019-06-17 | $6.05 | $6.08 | $5.90 | $5.93 | $5.93 | 6,258,800 |
| 2019-06-14 | $6.23 | $6.26 | $6.01 | $6.06 | $6.06 | 7,041,350 |
| 2019-06-13 | $6.24 | $6.28 | $6.09 | $6.25 | $6.25 | 8,135,690 |
| 2019-06-12 | $6.16 | $6.29 | $6.14 | $6.20 | $6.20 | 8,722,320 |
| 2019-06-11 | $5.97 | $6.22 | $5.93 | $6.19 | $6.19 | 9,482,990 |
| 2019-06-10 | $5.91 | $6.04 | $5.87 | $5.95 | $5.95 | 6,641,100 |
| 2019-06-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-06-06 | $6.17 | $6.17 | $5.78 | $5.88 | $5.88 | 11,357,280 |
| 2019-06-05 | $6.26 | $6.30 | $6.08 | $6.17 | $6.17 | 8,261,030 |
| 2019-06-04 | $6.37 | $6.50 | $6.10 | $6.18 | $6.18 | 12,032,100 |
| 2019-06-03 | $6.47 | $6.53 | $6.15 | $6.32 | $6.32 | 14,717,570 |
| 2019-05-31 | $6.70 | $6.79 | $6.45 | $6.47 | $6.47 | 13,102,730 |
| 2019-05-30 | $6.79 | $6.84 | $6.40 | $6.58 | $6.58 | 15,464,890 |
| 2019-05-29 | $6.80 | $6.95 | $6.70 | $6.81 | $6.81 | 14,277,770 |
| 2019-05-28 | $6.87 | $6.99 | $6.71 | $6.82 | $6.82 | 16,706,300 |
| 2019-05-27 | $6.40 | $6.85 | $6.35 | $6.79 | $6.79 | 15,808,760 |
| 2019-05-24 | $6.63 | $6.72 | $6.32 | $6.33 | $6.33 | 14,729,590 |
| 2019-05-23 | $7.02 | $7.03 | $6.53 | $6.64 | $6.64 | 17,656,730 |
| 2019-05-22 | $7.09 | $7.29 | $6.83 | $7.00 | $7.00 | 25,211,650 |
| 2019-05-21 | $6.77 | $7.26 | $6.72 | $7.19 | $7.19 | 29,838,920 |
| 2019-05-20 | $6.70 | $6.89 | $6.40 | $6.82 | $6.82 | 20,070,500 |
| 2019-05-17 | $6.70 | $7.19 | $6.32 | $6.60 | $6.60 | 27,263,200 |
| 2019-05-16 | $6.66 | $6.90 | $6.58 | $6.68 | $6.68 | 20,225,920 |
| 2019-05-15 | $6.46 | $6.72 | $6.35 | $6.61 | $6.61 | 21,162,210 |
| 2019-05-14 | $6.22 | $6.50 | $6.22 | $6.30 | $6.30 | 16,056,110 |
| 2019-05-13 | $6.35 | $6.75 | $6.32 | $6.46 | $6.46 | 18,251,210 |
| 2019-05-10 | $6.24 | $6.48 | $6.01 | $6.39 | $6.39 | 21,631,240 |
| 2019-05-09 | $6.46 | $6.57 | $6.10 | $6.10 | $6.10 | 22,294,140 |
| 2019-05-08 | $5.82 | $6.46 | $5.75 | $6.46 | $6.46 | 17,790,730 |
| 2019-05-07 | $5.75 | $6.01 | $5.75 | $5.87 | $5.87 | 14,041,590 |
| 2019-05-06 | $6.15 | $6.35 | $5.72 | $5.72 | $5.72 | 16,663,690 |
| 2019-05-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2019-05-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2019-05-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2019-04-30 | $6.16 | $6.63 | $6.16 | $6.36 | $6.36 | 12,730,630 |
| 2019-04-29 | $7.16 | $7.26 | $6.46 | $6.46 | $6.46 | 24,050,740 |
| 2019-04-26 | $7.23 | $7.36 | $7.11 | $7.18 | $7.18 | 16,146,670 |
| 2019-04-25 | $7.58 | $7.88 | $7.15 | $7.18 | $7.18 | 19,837,870 |
| 2019-04-24 | $7.47 | $7.65 | $7.37 | $7.59 | $7.59 | 15,822,560 |
| 2019-04-23 | $7.80 | $7.92 | $7.37 | $7.47 | $7.47 | 23,105,170 |
| 2019-04-22 | $7.82 | $8.10 | $7.70 | $7.85 | $7.85 | 22,991,320 |
| 2019-04-19 | $8.08 | $8.22 | $7.77 | $7.93 | $7.93 | 29,135,450 |
| 2019-04-18 | $8.02 | $8.60 | $7.88 | $7.98 | $7.98 | 46,156,100 |
| 2019-04-17 | $7.70 | $8.40 | $7.52 | $8.16 | $8.16 | 46,860,360 |
| 2019-04-16 | $7.01 | $7.85 | $7.01 | $7.84 | $7.84 | 43,052,460 |
| 2019-04-15 | $7.21 | $7.46 | $7.06 | $7.14 | $7.14 | 22,410,460 |
| 2019-04-12 | $7.25 | $7.44 | $7.02 | $7.12 | $7.12 | 32,298,180 |
| 2019-04-11 | $8.27 | $8.66 | $7.58 | $7.59 | $7.59 | 63,486,580 |
| 2019-04-10 | $7.35 | $8.01 | $7.21 | $8.01 | $8.01 | 28,623,200 |
| 2019-04-09 | $7.11 | $7.58 | $7.06 | $7.28 | $7.28 | 30,889,530 |
| 2019-04-08 | $6.90 | $7.45 | $6.65 | $7.30 | $7.30 | 29,426,560 |
| 2019-04-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2019-04-04 | $7.15 | $7.16 | $6.86 | $6.89 | $6.89 | 16,997,750 |
| 2019-04-03 | $6.96 | $7.05 | $6.81 | $6.99 | $6.99 | 23,392,330 |
| 2019-04-02 | $6.76 | $7.14 | $6.71 | $7.11 | $7.11 | 38,203,360 |
| 2019-04-01 | $6.63 | $6.86 | $6.55 | $6.76 | $6.76 | 31,834,750 |
| 2019-03-29 | $6.51 | $6.82 | $6.35 | $6.62 | $6.62 | 41,394,950 |
| 2019-03-28 | $7.21 | $7.41 | $6.90 | $6.90 | $6.90 | 60,491,290 |
| 2019-03-27 | $7.15 | $7.67 | $7.06 | $7.67 | $7.67 | 75,069,520 |
| 2019-03-26 | $6.36 | $6.97 | $6.30 | $6.97 | $6.97 | 36,704,420 |
| 2019-03-25 | $6.17 | $6.62 | $6.17 | $6.34 | $6.34 | 20,274,560 |
| 2019-03-22 | $6.31 | $6.39 | $6.12 | $6.32 | $6.32 | 15,179,930 |
| 2019-03-21 | $6.08 | $6.43 | $6.08 | $6.33 | $6.33 | 23,733,130 |
| 2019-03-20 | $6.12 | $6.25 | $5.96 | $6.07 | $6.07 | 12,719,380 |
| 2019-03-19 | $6.05 | $6.21 | $5.97 | $6.15 | $6.15 | 13,617,850 |
| 2019-03-18 | $6.04 | $6.12 | $5.88 | $6.07 | $6.07 | 11,713,000 |
| 2019-03-15 | $5.87 | $6.04 | $5.82 | $5.96 | $5.96 | 12,854,310 |
| 2019-03-14 | $6.19 | $6.23 | $5.73 | $5.86 | $5.86 | 18,436,700 |
| 2019-03-13 | $6.36 | $6.46 | $6.06 | $6.24 | $6.24 | 18,952,770 |
| 2019-03-12 | $6.28 | $6.53 | $6.23 | $6.35 | $6.35 | 24,234,400 |
| 2019-03-11 | $6.02 | $6.35 | $6.02 | $6.23 | $6.23 | 22,417,180 |
| 2019-03-08 | $6.34 | $6.52 | $5.98 | $5.98 | $5.98 | 36,256,110 |
| 2019-03-07 | $6.51 | $6.86 | $6.51 | $6.64 | $6.64 | 52,591,920 |
| 2019-03-06 | $6.40 | $6.73 | $6.31 | $6.73 | $6.73 | 63,023,990 |
| 2019-03-05 | $5.50 | $6.12 | $5.48 | $6.12 | $6.12 | 32,275,000 |
| 2019-03-04 | $5.45 | $5.65 | $5.42 | $5.56 | $5.56 | 22,828,410 |
| 2019-03-01 | $5.52 | $5.52 | $5.31 | $5.40 | $5.40 | 10,830,400 |
| 2019-02-28 | $5.47 | $5.55 | $5.42 | $5.50 | $5.50 | 10,340,700 |
| 2019-02-27 | $5.55 | $5.61 | $5.39 | $5.47 | $5.47 | 18,047,730 |
| 2019-02-26 | $5.70 | $5.74 | $5.54 | $5.56 | $5.56 | 30,822,500 |
| 2019-02-25 | $5.43 | $5.86 | $5.38 | $5.80 | $5.80 | 49,776,970 |
| 2019-02-22 | $5.48 | $5.78 | $5.48 | $5.62 | $5.62 | 54,816,080 |
| 2019-02-21 | $5.24 | $5.44 | $5.15 | $5.25 | $5.25 | 16,980,890 |
| 2019-02-20 | $5.24 | $5.33 | $5.13 | $5.26 | $5.26 | 16,107,830 |
| 2019-02-19 | $5.18 | $5.36 | $5.04 | $5.26 | $5.26 | 22,202,110 |
| 2019-02-18 | $4.93 | $5.16 | $4.90 | $5.16 | $5.16 | 18,179,530 |
| 2019-02-15 | $4.85 | $4.95 | $4.83 | $4.90 | $4.90 | 11,615,390 |
| 2019-02-14 | $4.83 | $4.91 | $4.76 | $4.87 | $4.87 | 11,159,950 |
| 2019-02-13 | $4.66 | $5.08 | $4.63 | $4.85 | $4.85 | 14,689,680 |
| 2019-02-12 | $4.50 | $4.73 | $4.48 | $4.64 | $4.64 | 8,667,910 |
| 2019-02-11 | $4.41 | $4.53 | $4.41 | $4.51 | $4.51 | 5,143,900 |
| 2019-02-08 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2019-02-07 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2019-02-06 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2019-02-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2019-02-04 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2019-02-01 | $4.31 | $4.43 | $4.27 | $4.41 | $4.41 | 4,236,200 |
| 2019-01-31 | $4.27 | $4.39 | $4.22 | $4.29 | $4.29 | 4,910,150 |
| 2019-01-30 | $4.30 | $4.41 | $4.23 | $4.26 | $4.26 | 3,368,390 |
| 2019-01-29 | $4.51 | $4.54 | $4.20 | $4.36 | $4.36 | 6,537,900 |
| 2019-01-28 | $4.65 | $4.67 | $4.50 | $4.55 | $4.55 | 5,618,110 |
| 2019-01-25 | $4.79 | $4.81 | $4.58 | $4.60 | $4.60 | 6,808,500 |
| 2019-01-24 | $4.75 | $4.85 | $4.71 | $4.81 | $4.81 | 6,089,460 |
| 2019-01-23 | $4.74 | $4.78 | $4.71 | $4.75 | $4.75 | 4,584,530 |
| 2019-01-22 | $4.82 | $4.82 | $4.71 | $4.74 | $4.74 | 4,037,000 |
| 2019-01-21 | $4.77 | $4.90 | $4.75 | $4.82 | $4.82 | 6,337,730 |
| 2019-01-18 | $4.77 | $4.79 | $4.67 | $4.77 | $4.77 | 6,104,020 |
| 2019-01-17 | $4.84 | $4.87 | $4.72 | $4.74 | $4.74 | 7,430,100 |
| 2019-01-16 | $4.97 | $4.99 | $4.82 | $4.84 | $4.84 | 8,119,140 |
| 2019-01-15 | $4.99 | $4.99 | $4.89 | $4.98 | $4.98 | 8,492,010 |
| 2019-01-14 | $5.08 | $5.08 | $4.86 | $4.98 | $4.98 | 12,105,620 |
| 2019-01-11 | $4.97 | $5.10 | $4.95 | $5.08 | $5.08 | 14,081,440 |
| 2019-01-10 | $5.06 | $5.13 | $4.93 | $4.99 | $4.99 | 15,903,630 |
| 2019-01-09 | $4.99 | $5.22 | $4.93 | $5.08 | $5.08 | 23,761,500 |
| 2019-01-08 | $5.41 | $5.58 | $5.03 | $5.03 | $5.03 | 37,818,110 |
| 2019-01-07 | $4.78 | $5.23 | $4.72 | $5.23 | $5.23 | 27,476,840 |
| 2019-01-04 | $4.38 | $4.90 | $4.38 | $4.75 | $4.75 | 15,526,910 |
| 2019-01-03 | $4.48 | $4.67 | $4.41 | $4.46 | $4.46 | 7,446,710 |
| 2019-01-02 | $4.35 | $4.53 | $4.35 | $4.50 | $4.50 | 7,665,930 |
| 2019-01-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-12-31 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2018-12-28 | $4.48 | $4.54 | $4.35 | $4.35 | $4.35 | 7,773,790 |
| 2018-12-27 | $4.65 | $4.68 | $4.51 | $4.51 | $4.51 | 7,415,600 |
| 2018-12-26 | $4.52 | $4.89 | $4.49 | $4.63 | $4.63 | 12,684,960 |
| 2018-12-25 | $4.48 | $4.55 | $4.37 | $4.51 | $4.51 | 8,315,940 |
| 2018-12-24 | $4.62 | $4.67 | $4.54 | $4.63 | $4.63 | 8,255,680 |
| 2018-12-21 | $4.52 | $4.67 | $4.47 | $4.60 | $4.60 | 8,922,340 |
| 2018-12-20 | $4.41 | $4.52 | $4.39 | $4.51 | $4.51 | 3,996,700 |
| 2018-12-19 | $4.55 | $4.57 | $4.37 | $4.42 | $4.42 | 5,246,380 |
| 2018-12-18 | $4.51 | $4.57 | $4.46 | $4.54 | $4.54 | 4,393,010 |
| 2018-12-17 | $4.51 | $4.56 | $4.46 | $4.53 | $4.53 | 4,056,800 |
| 2018-12-14 | $4.84 | $4.84 | $4.53 | $4.53 | $4.53 | 10,560,930 |
| 2018-12-13 | $4.72 | $4.81 | $4.64 | $4.80 | $4.80 | 7,719,590 |
| 2018-12-12 | $4.77 | $4.85 | $4.68 | $4.70 | $4.70 | 7,040,110 |
| 2018-12-11 | $4.58 | $4.82 | $4.56 | $4.78 | $4.78 | 10,431,100 |
| 2018-12-10 | $4.59 | $4.63 | $4.51 | $4.55 | $4.55 | 4,864,800 |
| 2018-12-07 | $4.70 | $4.73 | $4.63 | $4.64 | $4.64 | 5,703,300 |
| 2018-12-06 | $4.80 | $4.83 | $4.65 | $4.68 | $4.68 | 6,975,050 |
| 2018-12-05 | $4.77 | $4.84 | $4.73 | $4.80 | $4.80 | 7,083,420 |
| 2018-12-04 | $4.77 | $4.88 | $4.74 | $4.88 | $4.88 | 9,990,730 |
| 2018-12-03 | $4.69 | $4.81 | $4.64 | $4.79 | $4.79 | 9,941,050 |
| 2018-11-30 | $4.59 | $4.75 | $4.39 | $4.57 | $4.57 | 11,268,230 |
| 2018-11-29 | $4.88 | $4.91 | $4.60 | $4.64 | $4.64 | 14,375,320 |
| 2018-11-28 | $4.68 | $4.93 | $4.55 | $4.90 | $4.90 | 14,096,260 |
| 2018-11-27 | $4.70 | $4.77 | $4.60 | $4.66 | $4.66 | 7,369,700 |
| 2018-11-26 | $4.59 | $4.79 | $4.52 | $4.69 | $4.69 | 11,812,880 |
| 2018-11-23 | $4.87 | $4.91 | $4.54 | $4.55 | $4.55 | 8,135,900 |
| 2018-11-22 | $4.91 | $4.93 | $4.84 | $4.84 | $4.84 | 5,247,410 |
| 2018-11-21 | $4.69 | $4.89 | $4.69 | $4.86 | $4.86 | 7,142,000 |
| 2018-11-20 | $4.92 | $5.10 | $4.75 | $4.82 | $4.82 | 11,123,900 |
| 2018-11-19 | $4.92 | $4.96 | $4.80 | $4.92 | $4.92 | 10,098,810 |
| 2018-11-16 | $4.97 | $5.02 | $4.88 | $4.94 | $4.94 | 11,552,410 |
| 2018-11-15 | $4.94 | $5.02 | $4.85 | $4.97 | $4.97 | 10,606,400 |
| 2018-11-14 | $4.95 | $4.99 | $4.83 | $4.93 | $4.93 | 13,169,040 |
| 2018-11-13 | $4.71 | $4.99 | $4.71 | $4.95 | $4.95 | 17,435,010 |
| 2018-11-12 | $4.62 | $4.98 | $4.61 | $4.79 | $4.79 | 19,113,520 |
| 2018-11-09 | $4.57 | $4.68 | $4.54 | $4.61 | $4.61 | 6,499,300 |
| 2018-11-08 | $4.71 | $4.71 | $4.58 | $4.61 | $4.61 | 8,689,300 |
| 2018-11-07 | $4.50 | $4.65 | $4.47 | $4.61 | $4.61 | 9,534,740 |
| 2018-11-06 | $4.47 | $4.59 | $4.43 | $4.54 | $4.54 | 6,693,150 |
| 2018-11-05 | $4.39 | $4.52 | $4.36 | $4.50 | $4.50 | 10,202,450 |
| 2018-11-02 | $4.32 | $4.43 | $4.29 | $4.39 | $4.39 | 7,309,200 |
| 2018-11-01 | $4.28 | $4.38 | $4.25 | $4.26 | $4.26 | 6,982,100 |
| 2018-10-31 | $4.18 | $4.29 | $4.17 | $4.26 | $4.26 | 5,144,200 |
| 2018-10-30 | $4.14 | $4.23 | $4.05 | $4.19 | $4.19 | 4,748,350 |
| 2018-10-29 | $4.20 | $4.22 | $4.08 | $4.15 | $4.15 | 4,423,700 |
| 2018-10-26 | $4.19 | $4.27 | $4.18 | $4.21 | $4.21 | 5,611,620 |
| 2018-10-25 | $4.06 | $4.22 | $4.02 | $4.19 | $4.19 | 7,127,310 |
| 2018-10-24 | $4.22 | $4.29 | $4.21 | $4.29 | $4.29 | 5,726,000 |
| 2018-10-23 | $4.25 | $4.32 | $4.19 | $4.23 | $4.23 | 7,693,840 |
| 2018-10-22 | $4.10 | $4.36 | $4.08 | $4.28 | $4.28 | 9,059,790 |
| 2018-10-19 | $3.95 | $4.09 | $3.90 | $4.08 | $4.08 | 5,702,950 |
| 2018-10-18 | $4.06 | $4.13 | $3.95 | $3.99 | $3.99 | 5,103,200 |
| 2018-10-17 | $4.07 | $4.17 | $3.99 | $4.11 | $4.11 | 5,016,800 |
| 2018-10-16 | $4.15 | $4.17 | $3.97 | $4.01 | $4.01 | 5,035,720 |
| 2018-10-15 | $4.20 | $4.26 | $4.09 | $4.11 | $4.11 | 4,230,630 |
| 2018-10-12 | $4.26 | $4.29 | $4.06 | $4.19 | $4.19 | 9,930,830 |
| 2018-10-11 | $4.51 | $4.64 | $4.35 | $4.35 | $4.35 | 11,666,800 |
| 2018-10-10 | $4.87 | $4.90 | $4.82 | $4.83 | $4.83 | 3,545,400 |
| 2018-10-09 | $4.89 | $4.93 | $4.83 | $4.86 | $4.86 | 4,103,080 |
| 2018-10-08 | $5.00 | $5.00 | $4.86 | $4.86 | $4.86 | 8,458,230 |
| 2018-10-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2018-10-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2018-10-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2018-10-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2018-10-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2018-09-28 | $5.07 | $5.13 | $5.03 | $5.09 | $5.09 | 7,794,310 |
| 2018-09-27 | $5.14 | $5.22 | $5.08 | $5.11 | $5.11 | 9,807,510 |
| 2018-09-26 | $5.28 | $5.28 | $5.15 | $5.18 | $5.18 | 14,265,300 |
| 2018-09-25 | $5.20 | $5.34 | $5.16 | $5.25 | $5.25 | 7,945,200 |
| 2018-09-24 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2018-09-21 | $5.20 | $5.26 | $5.17 | $5.24 | $5.24 | 9,458,100 |
| 2018-09-20 | $5.20 | $5.25 | $5.13 | $5.21 | $5.21 | 8,666,200 |
| 2018-09-19 | $5.15 | $5.25 | $5.10 | $5.20 | $5.20 | 9,386,210 |
| 2018-09-18 | $5.01 | $5.14 | $5.00 | $5.14 | $5.14 | 6,600,350 |
| 2018-09-17 | $5.13 | $5.16 | $5.01 | $5.03 | $5.03 | 7,875,050 |
| 2018-09-14 | $5.13 | $5.29 | $5.10 | $5.20 | $5.20 | 13,892,890 |
| 2018-09-13 | $5.07 | $5.13 | $5.03 | $5.10 | $5.10 | 6,475,400 |
| 2018-09-12 | $5.02 | $5.09 | $5.00 | $5.04 | $5.04 | 5,172,170 |
| 2018-09-11 | $5.01 | $5.07 | $4.96 | $5.05 | $5.05 | 6,028,050 |
| 2018-09-10 | $5.19 | $5.19 | $4.99 | $5.03 | $5.03 | 7,965,200 |
| 2018-09-07 | $5.04 | $5.25 | $5.04 | $5.18 | $5.18 | 8,972,250 |
| 2018-09-06 | $5.07 | $5.13 | $5.02 | $5.05 | $5.05 | 7,011,100 |
| 2018-09-05 | $5.04 | $5.28 | $5.03 | $5.06 | $5.06 | 11,029,200 |
| 2018-09-04 | $4.92 | $5.10 | $4.92 | $5.07 | $5.07 | 8,720,670 |
| 2018-09-03 | $5.03 | $5.03 | $4.84 | $4.94 | $4.94 | 6,756,110 |
| 2018-08-31 | $5.22 | $5.24 | $5.03 | $5.06 | $5.06 | 8,886,000 |
| 2018-08-30 | $5.24 | $5.29 | $5.21 | $5.26 | $5.26 | 9,318,860 |
| 2018-08-29 | $5.23 | $5.25 | $5.18 | $5.23 | $5.23 | 4,841,950 |
| 2018-08-28 | $5.24 | $5.29 | $5.19 | $5.25 | $5.25 | 8,172,350 |
| 2018-08-27 | $5.14 | $5.25 | $5.11 | $5.24 | $5.24 | 7,559,550 |
| 2018-08-24 | $5.10 | $5.20 | $5.08 | $5.11 | $5.11 | 5,579,650 |
| 2018-08-23 | $5.07 | $5.16 | $5.05 | $5.11 | $5.11 | 6,562,600 |
| 2018-08-22 | $5.21 | $5.21 | $5.08 | $5.08 | $5.08 | 6,777,300 |
| 2018-08-21 | $5.16 | $5.27 | $5.12 | $5.23 | $5.23 | 9,730,580 |
| 2018-08-20 | $5.15 | $5.22 | $4.99 | $5.19 | $5.19 | 11,763,610 |
| 2018-08-17 | $5.40 | $5.48 | $5.15 | $5.24 | $5.24 | 13,644,010 |
| 2018-08-16 | $5.10 | $5.41 | $5.03 | $5.30 | $5.30 | 13,309,260 |
| 2018-08-15 | $5.28 | $5.33 | $5.13 | $5.15 | $5.15 | 8,116,200 |
| 2018-08-14 | $5.31 | $5.35 | $5.22 | $5.30 | $5.30 | 9,510,540 |
| 2018-08-13 | $5.27 | $5.36 | $5.18 | $5.32 | $5.32 | 19,106,100 |
| 2018-08-10 | $5.16 | $5.70 | $5.15 | $5.48 | $5.48 | 30,101,130 |
| 2018-08-09 | $5.00 | $5.23 | $4.98 | $5.18 | $5.18 | 9,144,130 |
| 2018-08-08 | $5.21 | $5.24 | $5.02 | $5.04 | $5.04 | 7,674,900 |
| 2018-08-07 | $5.06 | $5.20 | $4.98 | $5.19 | $5.19 | 10,304,740 |
| 2018-08-06 | $5.33 | $5.33 | $4.97 | $5.02 | $5.02 | 10,436,670 |
| 2018-08-03 | $5.30 | $5.38 | $5.25 | $5.32 | $5.32 | 9,005,270 |
| 2018-08-02 | $5.69 | $5.69 | $5.13 | $5.34 | $5.34 | 16,733,000 |
| 2018-08-01 | $5.95 | $5.99 | $5.70 | $5.70 | $5.70 | 10,788,100 |
| 2018-07-31 | $5.92 | $5.97 | $5.90 | $5.95 | $5.95 | 6,601,750 |
| 2018-07-30 | $6.05 | $6.09 | $5.89 | $5.92 | $5.92 | 9,067,870 |
| 2018-07-27 | $6.12 | $6.14 | $6.03 | $6.09 | $6.09 | 12,399,480 |
| 2018-07-26 | $6.04 | $6.22 | $6.02 | $6.16 | $6.16 | 20,196,620 |
| 2018-07-25 | $6.08 | $6.14 | $6.00 | $6.02 | $6.02 | 14,300,600 |
| 2018-07-24 | $5.91 | $6.12 | $5.89 | $6.08 | $6.08 | 17,407,660 |
| 2018-07-23 | $5.92 | $6.02 | $5.85 | $5.92 | $5.92 | 12,314,580 |
| 2018-07-20 | $5.86 | $6.03 | $5.86 | $5.95 | $5.95 | 13,080,430 |
| 2018-07-19 | $6.15 | $6.17 | $5.88 | $5.91 | $5.91 | 20,922,870 |
| 2018-07-18 | $6.26 | $6.31 | $6.17 | $6.20 | $6.20 | 22,508,940 |
| 2018-07-17 | $6.16 | $6.34 | $6.10 | $6.23 | $6.23 | 35,328,760 |
| 2018-07-16 | $6.60 | $6.66 | $6.38 | $6.38 | $6.38 | 43,997,900 |
| 2018-07-13 | $6.89 | $7.66 | $6.89 | $7.09 | $7.09 | 80,231,330 |
| 2018-07-12 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 2,432,300 |
| 2018-07-11 | $9.34 | $9.34 | $8.51 | $8.51 | $8.51 | 7,699,400 |
| 2018-07-10 | $9.56 | $9.65 | $9.20 | $9.45 | $9.45 | 6,060,890 |
| 2018-07-09 | $9.94 | $9.95 | $9.21 | $9.64 | $9.64 | 8,391,370 |
| 2018-07-06 | $10.02 | $10.05 | $9.22 | $9.95 | $9.95 | 12,463,390 |
| 2018-07-05 | $9.97 | $10.09 | $9.84 | $10.01 | $10.01 | 6,150,520 |
| 2018-07-04 | $9.71 | $10.04 | $9.55 | $9.99 | $9.99 | 5,289,140 |
| 2018-07-03 | $9.70 | $9.76 | $9.30 | $9.69 | $9.69 | 3,702,400 |
| 2018-07-02 | $9.92 | $9.92 | $9.62 | $9.69 | $9.69 | 4,322,600 |
| 2018-06-29 | $9.85 | $9.89 | $9.76 | $9.89 | $9.89 | 1,573,790 |
| 2018-06-28 | $9.81 | $9.90 | $9.71 | $9.83 | $9.83 | 2,476,300 |
| 2018-06-27 | $9.61 | $9.90 | $9.52 | $9.77 | $9.77 | 7,002,160 |
| 2018-06-26 | $9.58 | $9.60 | $9.37 | $9.54 | $9.54 | 8,749,800 |
| 2018-06-25 | $9.65 | $9.70 | $9.54 | $9.56 | $9.56 | 3,289,300 |
| 2018-06-22 | $9.64 | $9.64 | $9.52 | $9.56 | $9.56 | 3,557,100 |
| 2018-06-21 | $9.63 | $9.74 | $9.49 | $9.64 | $9.64 | 5,199,050 |
| 2018-06-20 | $9.39 | $9.77 | $9.39 | $9.60 | $9.60 | 2,251,850 |
| 2018-06-19 | $9.67 | $9.81 | $9.41 | $9.50 | $9.50 | 10,459,100 |
| 2018-06-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-06-15 | $10.16 | $10.21 | $9.14 | $9.65 | $9.65 | 13,110,470 |
| 2018-06-14 | $10.20 | $10.25 | $9.99 | $10.15 | $10.15 | 4,121,900 |
| 2018-06-13 | $10.25 | $10.30 | $10.18 | $10.21 | $10.21 | 3,991,130 |
| 2018-06-12 | $10.18 | $10.30 | $10.11 | $10.25 | $10.25 | 3,379,050 |
| 2018-06-11 | $10.20 | $10.24 | $10.16 | $10.17 | $10.17 | 2,654,200 |
| 2018-06-08 | $10.39 | $10.39 | $9.98 | $10.19 | $10.19 | 6,449,200 |
| 2018-06-07 | $10.28 | $10.40 | $10.23 | $10.31 | $10.31 | 3,493,600 |
| 2018-06-06 | $10.07 | $10.30 | $10.05 | $10.29 | $10.29 | 4,496,800 |
| 2018-06-05 | $10.04 | $10.07 | $9.98 | $10.06 | $10.06 | 1,588,890 |
| 2018-06-04 | $10.00 | $10.06 | $9.95 | $10.03 | $10.03 | 1,420,580 |
| 2018-06-01 | $9.98 | $10.10 | $9.92 | $9.98 | $9.98 | 1,675,760 |
| 2018-05-31 | $9.88 | $10.04 | $9.70 | $9.98 | $9.98 | 3,280,360 |
| 2018-05-30 | $9.94 | $9.99 | $9.72 | $9.84 | $9.84 | 2,243,540 |
| 2018-05-29 | $9.95 | $10.17 | $9.85 | $9.94 | $9.94 | 1,722,600 |
| 2018-05-28 | $10.02 | $10.02 | $9.91 | $9.94 | $9.94 | 1,927,000 |
| 2018-05-25 | $10.00 | $10.00 | $9.91 | $9.99 | $9.99 | 2,199,810 |
| 2018-05-24 | $10.02 | $10.05 | $9.89 | $10.01 | $10.01 | 4,149,910 |
| 2018-05-23 | $9.95 | $10.04 | $9.77 | $10.00 | $10.00 | 4,626,900 |
| 2018-05-22 | $9.91 | $9.97 | $9.73 | $9.95 | $9.95 | 7,269,580 |
| 2018-05-21 | $10.00 | $10.09 | $9.86 | $9.88 | $9.88 | 2,886,400 |
| 2018-05-18 | $10.01 | $10.07 | $9.86 | $9.94 | $9.94 | 2,390,050 |
| 2018-05-17 | $10.14 | $10.14 | $10.00 | $10.01 | $10.01 | 3,109,700 |
| 2018-05-16 | $10.19 | $10.22 | $10.07 | $10.14 | $10.14 | 4,290,900 |
| 2018-05-15 | $10.10 | $10.22 | $9.79 | $10.19 | $10.19 | 7,264,280 |
| 2018-05-14 | $10.21 | $10.21 | $9.98 | $10.10 | $10.10 | 5,509,460 |
| 2018-05-11 | $10.26 | $10.28 | $10.16 | $10.19 | $10.19 | 4,055,400 |
| 2018-05-10 | $10.29 | $10.29 | $10.08 | $10.27 | $10.27 | 6,508,440 |
| 2018-05-09 | $10.27 | $10.57 | $10.20 | $10.29 | $10.29 | 3,549,000 |
| 2018-05-08 | $10.10 | $10.40 | $10.03 | $10.37 | $10.37 | 4,670,460 |
| 2018-05-07 | $10.15 | $10.22 | $10.05 | $10.10 | $10.10 | 3,275,670 |
| 2018-05-04 | $10.04 | $10.17 | $10.03 | $10.15 | $10.15 | 3,558,050 |
| 2018-05-03 | $10.09 | $10.24 | $10.05 | $10.14 | $10.14 | 4,148,420 |
| 2018-05-02 | $10.23 | $10.33 | $9.99 | $10.17 | $10.17 | 6,000,770 |
| 2018-05-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2018-04-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2018-04-27 | $9.93 | $10.89 | $9.84 | $10.23 | $10.23 | 14,425,870 |
| 2018-04-26 | $9.77 | $10.19 | $9.70 | $9.90 | $9.90 | 7,511,810 |
| 2018-04-25 | $9.70 | $9.85 | $9.64 | $9.76 | $9.76 | 7,027,170 |
| 2018-04-24 | $9.59 | $9.68 | $9.51 | $9.62 | $9.62 | 5,512,200 |
| 2018-04-23 | $9.36 | $9.78 | $9.29 | $9.56 | $9.56 | 9,151,750 |
| 2018-04-20 | $9.09 | $9.50 | $8.99 | $9.34 | $9.34 | 7,984,970 |
| 2018-04-19 | $9.29 | $9.32 | $9.08 | $9.11 | $9.11 | 2,941,330 |
| 2018-04-18 | $9.26 | $9.35 | $9.15 | $9.28 | $9.28 | 3,146,480 |
| 2018-04-17 | $9.28 | $9.42 | $9.16 | $9.25 | $9.25 | 3,625,810 |
| 2018-04-16 | $9.28 | $9.28 | $9.12 | $9.24 | $9.24 | 2,673,600 |
| 2018-04-13 | $9.26 | $9.30 | $9.18 | $9.27 | $9.27 | 3,171,910 |
| 2018-04-12 | $9.14 | $9.25 | $9.08 | $9.24 | $9.24 | 4,317,150 |
| 2018-04-11 | $9.22 | $9.30 | $9.09 | $9.13 | $9.13 | 3,541,960 |
| 2018-04-10 | $9.25 | $9.39 | $9.14 | $9.22 | $9.22 | 4,027,360 |
| 2018-04-09 | $8.98 | $9.40 | $8.92 | $9.22 | $9.22 | 5,798,830 |
| 2018-04-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2018-04-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2018-04-04 | $8.92 | $9.04 | $8.82 | $8.98 | $8.98 | 4,897,110 |
| 2018-04-03 | $8.79 | $8.95 | $8.67 | $8.90 | $8.90 | 4,990,880 |
| 2018-04-02 | $8.92 | $9.10 | $8.78 | $8.80 | $8.80 | 4,583,780 |
| 2018-03-30 | $8.89 | $9.00 | $8.83 | $8.92 | $8.92 | 5,714,910 |
| 2018-03-29 | $8.71 | $9.01 | $8.63 | $8.88 | $8.88 | 6,207,100 |
| 2018-03-28 | $8.70 | $8.81 | $8.58 | $8.71 | $8.71 | 4,370,640 |
| 2018-03-27 | $8.47 | $8.97 | $8.42 | $8.75 | $8.75 | 8,037,080 |
| 2018-03-26 | $8.04 | $8.89 | $7.98 | $8.58 | $8.58 | 11,635,490 |
| 2018-03-23 | $7.93 | $8.18 | $7.87 | $8.08 | $8.08 | 8,461,770 |
| 2018-03-22 | $7.99 | $8.01 | $7.92 | $7.97 | $7.97 | 3,654,880 |
| 2018-03-21 | $8.01 | $8.10 | $7.90 | $7.99 | $7.99 | 4,711,500 |
| 2018-03-20 | $8.06 | $8.06 | $7.94 | $7.99 | $7.99 | 2,649,650 |
| 2018-03-19 | $8.09 | $8.18 | $8.02 | $8.07 | $8.07 | 2,458,900 |
| 2018-03-16 | $8.04 | $8.16 | $8.00 | $8.07 | $8.07 | 5,239,580 |
| 2018-03-15 | $7.98 | $8.05 | $7.85 | $7.91 | $7.91 | 2,829,870 |
| 2018-03-14 | $8.07 | $8.09 | $7.96 | $8.02 | $8.02 | 2,255,800 |
| 2018-03-13 | $8.10 | $8.15 | $8.01 | $8.07 | $8.07 | 3,488,400 |
| 2018-03-12 | $8.09 | $8.13 | $8.05 | $8.09 | $8.09 | 3,506,710 |
| 2018-03-09 | $8.04 | $8.08 | $7.97 | $8.08 | $8.08 | 2,989,510 |
| 2018-03-08 | $8.05 | $8.08 | $7.96 | $8.02 | $8.02 | 2,036,380 |
| 2018-03-07 | $8.07 | $8.14 | $8.00 | $8.04 | $8.04 | 2,340,200 |
| 2018-03-06 | $8.01 | $8.10 | $7.98 | $8.06 | $8.06 | 2,705,800 |
| 2018-03-05 | $7.94 | $8.10 | $7.93 | $7.98 | $7.98 | 3,547,500 |
| 2018-03-02 | $8.04 | $8.11 | $7.89 | $7.95 | $7.95 | 2,148,400 |
| 2018-03-01 | $7.84 | $8.15 | $7.84 | $8.03 | $8.03 | 2,526,400 |
| 2018-02-28 | $7.90 | $7.92 | $7.81 | $7.87 | $7.87 | 2,267,630 |
| 2018-02-27 | $7.88 | $7.96 | $7.78 | $7.91 | $7.91 | 3,923,680 |
| 2018-02-26 | $7.74 | $7.95 | $7.67 | $7.87 | $7.87 | 3,672,640 |
| 2018-02-23 | $7.73 | $7.89 | $7.70 | $7.74 | $7.74 | 1,646,600 |
| 2018-02-22 | $7.68 | $7.78 | $7.66 | $7.72 | $7.72 | 2,317,730 |
| 2018-02-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2018-02-20 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2018-02-19 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2018-02-16 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2018-02-15 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2018-02-14 | $7.55 | $7.72 | $7.54 | $7.63 | $7.63 | 2,171,180 |
| 2018-02-13 | $7.39 | $7.76 | $7.39 | $7.56 | $7.56 | 6,983,530 |
| 2018-02-12 | $6.31 | $7.71 | $6.31 | $7.59 | $7.59 | 14,893,050 |
| 2018-02-09 | $7.75 | $7.79 | $7.01 | $7.01 | $7.01 | 5,768,890 |
| 2018-02-08 | $7.80 | $7.88 | $7.75 | $7.79 | $7.79 | 3,190,900 |
| 2018-02-07 | $7.83 | $7.87 | $7.68 | $7.77 | $7.77 | 3,515,710 |
| 2018-02-06 | $7.81 | $7.93 | $7.65 | $7.76 | $7.76 | 4,994,190 |
| 2018-02-05 | $7.90 | $7.99 | $7.80 | $7.91 | $7.91 | 3,145,860 |
| 2018-02-02 | $7.70 | $8.09 | $7.60 | $7.95 | $7.95 | 7,505,780 |
| 2018-02-01 | $7.18 | $8.16 | $7.18 | $7.89 | $7.89 | 16,053,660 |
| 2018-01-31 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 4,364,600 |
| 2018-01-30 | $9.80 | $9.80 | $8.75 | $8.75 | $8.75 | 12,092,000 |
| 2018-01-29 | $10.08 | $10.23 | $9.56 | $9.72 | $9.72 | 15,324,110 |
| 2018-01-26 | $10.08 | $10.23 | $9.93 | $10.06 | $10.06 | 6,053,380 |
| 2018-01-25 | $10.13 | $10.27 | $10.03 | $10.14 | $10.14 | 5,534,600 |
| 2018-01-24 | $9.97 | $10.23 | $9.80 | $10.16 | $10.16 | 6,780,990 |
| 2018-01-23 | $9.81 | $10.03 | $9.80 | $9.99 | $9.99 | 4,512,790 |
| 2018-01-22 | $9.94 | $10.10 | $9.74 | $9.86 | $9.86 | 6,015,750 |
| 2018-01-19 | $10.07 | $10.13 | $9.89 | $9.97 | $9.97 | 6,810,000 |
| 2018-01-18 | $9.81 | $10.10 | $9.75 | $10.10 | $10.10 | 9,360,730 |
| 2018-01-17 | $9.68 | $9.93 | $9.60 | $9.87 | $9.87 | 8,285,530 |
| 2018-01-16 | $9.68 | $9.75 | $9.60 | $9.68 | $9.68 | 6,077,930 |
| 2018-01-15 | $9.63 | $9.75 | $9.46 | $9.69 | $9.69 | 10,201,280 |
| 2018-01-12 | $9.60 | $9.75 | $9.47 | $9.63 | $9.63 | 6,897,920 |
| 2018-01-11 | $9.58 | $9.69 | $9.50 | $9.60 | $9.60 | 7,718,910 |
| 2018-01-10 | $9.65 | $9.82 | $9.43 | $9.69 | $9.69 | 10,040,160 |
| 2018-01-09 | $9.22 | $9.93 | $9.18 | $9.64 | $9.64 | 15,038,260 |
| 2018-01-08 | $8.91 | $9.25 | $8.80 | $9.24 | $9.24 | 6,125,710 |
| 2018-01-05 | $8.99 | $9.00 | $8.86 | $8.99 | $8.99 | 2,058,350 |
| 2018-01-04 | $9.02 | $9.05 | $8.95 | $8.96 | $8.96 | 1,728,240 |
| 2018-01-03 | $8.97 | $9.05 | $8.94 | $9.04 | $9.04 | 1,516,420 |
| 2018-01-02 | $8.90 | $9.14 | $8.90 | $9.00 | $9.00 | 2,520,200 |
| 2018-01-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2017-12-29 | $8.90 | $8.96 | $8.85 | $8.88 | $8.88 | 1,073,800 |
| 2017-12-28 | $8.95 | $9.00 | $8.75 | $8.90 | $8.90 | 4,728,800 |
| 2017-12-27 | $9.11 | $9.11 | $8.90 | $8.96 | $8.96 | 3,679,300 |
| 2017-12-26 | $9.13 | $9.16 | $9.05 | $9.11 | $9.11 | 2,186,200 |
| 2017-12-25 | $9.09 | $9.33 | $9.04 | $9.11 | $9.11 | 4,468,700 |
| 2017-12-22 | $9.02 | $9.20 | $8.88 | $9.11 | $9.11 | 4,297,630 |
| 2017-12-21 | $8.96 | $9.01 | $8.81 | $8.99 | $8.99 | 2,597,750 |
| 2017-12-20 | $9.04 | $9.04 | $8.85 | $8.96 | $8.96 | 4,691,100 |
| 2017-12-19 | $9.08 | $9.12 | $9.03 | $9.05 | $9.05 | 1,903,350 |
| 2017-12-18 | $9.09 | $9.10 | $9.02 | $9.06 | $9.06 | 2,491,570 |
| 2017-12-15 | $9.11 | $9.14 | $9.02 | $9.08 | $9.08 | 2,620,650 |
| 2017-12-14 | $9.21 | $9.25 | $9.09 | $9.11 | $9.11 | 3,935,150 |
| 2017-12-13 | $9.16 | $9.24 | $9.09 | $9.21 | $9.21 | 4,635,510 |
| 2017-12-12 | $9.02 | $9.25 | $8.94 | $9.17 | $9.17 | 5,362,860 |
| 2017-12-11 | $9.07 | $9.10 | $8.93 | $9.04 | $9.04 | 2,702,900 |
| 2017-12-08 | $9.10 | $9.14 | $9.01 | $9.06 | $9.06 | 2,304,590 |
| 2017-12-07 | $9.14 | $9.16 | $9.03 | $9.11 | $9.11 | 3,036,570 |
| 2017-12-06 | $8.91 | $9.14 | $8.85 | $9.10 | $9.10 | 4,040,530 |
| 2017-12-05 | $8.95 | $9.04 | $8.77 | $8.95 | $8.95 | 7,555,070 |
| 2017-12-04 | $9.26 | $9.29 | $9.01 | $9.04 | $9.04 | 7,150,100 |
| 2017-12-01 | $9.23 | $9.45 | $9.15 | $9.32 | $9.32 | 6,804,520 |
| 2017-11-30 | $9.03 | $9.38 | $9.00 | $9.27 | $9.27 | 5,957,380 |
| 2017-11-29 | $9.05 | $9.11 | $8.96 | $9.05 | $9.05 | 3,884,550 |
| 2017-11-28 | $8.99 | $9.12 | $8.83 | $9.02 | $9.02 | 3,546,100 |
| 2017-11-27 | $9.21 | $9.43 | $8.96 | $8.99 | $8.99 | 7,796,900 |
| 2017-11-24 | $9.03 | $9.30 | $9.01 | $9.24 | $9.24 | 10,070,060 |
| 2017-11-23 | $9.13 | $9.19 | $8.93 | $9.08 | $9.08 | 6,573,100 |
| 2017-11-22 | $9.08 | $9.20 | $8.96 | $9.13 | $9.13 | 8,654,960 |
| 2017-11-21 | $8.80 | $9.16 | $8.80 | $9.12 | $9.12 | 8,912,040 |
| 2017-11-20 | $8.66 | $8.88 | $8.47 | $8.87 | $8.87 | 6,281,490 |
| 2017-11-17 | $8.87 | $8.98 | $8.60 | $8.66 | $8.66 | 6,740,800 |
| 2017-11-16 | $8.82 | $8.91 | $8.77 | $8.85 | $8.85 | 4,666,030 |
| 2017-11-15 | $8.76 | $8.88 | $8.68 | $8.87 | $8.87 | 5,711,570 |
| 2017-11-14 | $8.73 | $8.84 | $8.70 | $8.77 | $8.77 | 4,701,310 |
| 2017-11-13 | $8.62 | $8.81 | $8.57 | $8.79 | $8.79 | 6,228,290 |
| 2017-11-10 | $8.45 | $8.68 | $8.36 | $8.64 | $8.64 | 5,024,460 |
| 2017-11-09 | $8.35 | $8.49 | $8.35 | $8.47 | $8.47 | 2,832,360 |
| 2017-11-08 | $8.30 | $8.42 | $8.30 | $8.39 | $8.39 | 1,489,430 |
| 2017-11-07 | $8.40 | $8.45 | $8.27 | $8.37 | $8.37 | 2,327,490 |
| 2017-11-06 | $8.41 | $8.50 | $8.30 | $8.46 | $8.46 | 2,546,520 |
| 2017-11-03 | $8.52 | $8.55 | $8.25 | $8.42 | $8.42 | 5,227,700 |
| 2017-11-02 | $8.64 | $8.65 | $8.45 | $8.51 | $8.51 | 2,518,300 |
| 2017-11-01 | $8.57 | $8.70 | $8.53 | $8.61 | $8.61 | 2,877,620 |
| 2017-10-31 | $8.65 | $8.72 | $8.49 | $8.57 | $8.57 | 2,751,100 |
| 2017-10-30 | $8.67 | $8.74 | $8.43 | $8.65 | $8.65 | 2,932,710 |
| 2017-10-27 | $8.73 | $8.78 | $8.67 | $8.71 | $8.71 | 1,430,570 |
| 2017-10-26 | $8.71 | $8.82 | $8.66 | $8.73 | $8.73 | 2,118,560 |
| 2017-10-25 | $8.73 | $8.91 | $8.65 | $8.73 | $8.73 | 3,349,980 |
| 2017-10-24 | $8.67 | $8.73 | $8.53 | $8.71 | $8.71 | 2,407,630 |
| 2017-10-23 | $8.62 | $8.68 | $8.61 | $8.66 | $8.66 | 1,480,630 |
| 2017-10-20 | $8.52 | $8.63 | $8.51 | $8.62 | $8.62 | 1,406,210 |
| 2017-10-19 | $8.68 | $8.68 | $8.47 | $8.53 | $8.53 | 2,577,260 |
| 2017-10-18 | $8.71 | $8.75 | $8.57 | $8.66 | $8.66 | 1,931,550 |
| 2017-10-17 | $8.70 | $8.81 | $8.66 | $8.71 | $8.71 | 2,311,600 |
| 2017-10-16 | $8.92 | $8.92 | $8.69 | $8.73 | $8.73 | 3,439,800 |
| 2017-10-13 | $8.96 | $9.01 | $8.85 | $8.89 | $8.89 | 3,032,860 |
| 2017-10-12 | $9.08 | $9.08 | $8.89 | $8.95 | $8.95 | 3,346,100 |
| 2017-10-11 | $9.22 | $9.22 | $9.02 | $9.09 | $9.09 | 3,419,790 |
| 2017-10-10 | $9.11 | $9.20 | $8.98 | $9.18 | $9.18 | 4,492,310 |
| 2017-10-09 | $9.30 | $9.39 | $9.05 | $9.11 | $9.11 | 7,003,460 |
| 2017-10-06 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2017-10-05 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2017-10-04 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2017-10-03 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2017-10-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2017-09-29 | $9.00 | $9.09 | $8.91 | $9.08 | $9.08 | 4,373,900 |
| 2017-09-28 | $8.92 | $9.14 | $8.92 | $9.02 | $9.02 | 6,846,540 |
| 2017-09-27 | $8.84 | $8.94 | $8.76 | $8.91 | $8.91 | 3,113,230 |
| 2017-09-26 | $8.77 | $8.86 | $8.70 | $8.85 | $8.85 | 2,863,840 |
| 2017-09-25 | $8.80 | $8.89 | $8.71 | $8.77 | $8.77 | 3,390,450 |
| 2017-09-22 | $8.91 | $8.96 | $8.62 | $8.81 | $8.81 | 5,699,980 |
| 2017-09-21 | $9.12 | $9.14 | $8.88 | $8.91 | $8.91 | 4,396,350 |
| 2017-09-20 | $9.07 | $9.13 | $8.91 | $9.12 | $9.12 | 9,208,960 |
| 2017-09-19 | $9.19 | $9.25 | $9.03 | $9.13 | $9.13 | 7,472,040 |
| 2017-09-18 | $8.79 | $9.20 | $8.79 | $9.17 | $9.17 | 11,237,680 |
| 2017-09-15 | $8.80 | $8.85 | $8.74 | $8.80 | $8.80 | 4,381,500 |
| 2017-09-14 | $8.75 | $8.99 | $8.70 | $8.85 | $8.85 | 10,072,090 |
| 2017-09-13 | $8.49 | $8.86 | $8.49 | $8.83 | $8.83 | 12,269,650 |
| 2017-09-12 | $8.66 | $8.66 | $8.40 | $8.44 | $8.44 | 6,237,210 |
| 2017-09-11 | $8.56 | $8.68 | $8.51 | $8.65 | $8.65 | 6,154,730 |
| 2017-09-08 | $8.40 | $8.59 | $8.37 | $8.55 | $8.55 | 6,140,120 |
| 2017-09-07 | $8.48 | $8.51 | $8.39 | $8.40 | $8.40 | 5,192,900 |
| 2017-09-06 | $8.35 | $8.57 | $8.33 | $8.52 | $8.52 | 8,421,810 |
| 2017-09-05 | $8.37 | $8.39 | $8.29 | $8.36 | $8.36 | 3,165,960 |
| 2017-09-04 | $8.32 | $8.40 | $8.21 | $8.38 | $8.38 | 5,724,480 |
| 2017-09-01 | $8.27 | $8.34 | $8.24 | $8.33 | $8.33 | 4,128,750 |
| 2017-08-31 | $8.20 | $8.33 | $8.20 | $8.28 | $8.28 | 3,071,530 |
| 2017-08-30 | $8.28 | $8.29 | $8.21 | $8.22 | $8.22 | 3,032,820 |
| 2017-08-29 | $8.28 | $8.31 | $8.24 | $8.28 | $8.28 | 3,420,870 |
| 2017-08-28 | $8.27 | $8.32 | $8.24 | $8.30 | $8.30 | 5,445,020 |
| 2017-08-25 | $8.21 | $8.31 | $8.16 | $8.28 | $8.28 | 3,391,910 |
| 2017-08-24 | $8.18 | $8.25 | $8.17 | $8.22 | $8.20 | 3,173,950 |
| 2017-08-23 | $8.30 | $8.31 | $8.16 | $8.18 | $8.16 | 3,596,230 |
| 2017-08-22 | $8.39 | $8.42 | $8.27 | $8.29 | $8.27 | 3,352,240 |
| 2017-08-21 | $8.37 | $8.45 | $8.33 | $8.38 | $8.36 | 3,821,180 |
| 2017-08-18 | $8.36 | $8.42 | $8.32 | $8.37 | $8.35 | 3,733,070 |
| 2017-08-17 | $8.34 | $8.40 | $8.31 | $8.38 | $8.36 | 6,581,310 |
| 2017-08-16 | $8.25 | $8.42 | $8.23 | $8.34 | $8.32 | 3,503,420 |
| 2017-08-15 | $8.20 | $8.30 | $8.18 | $8.29 | $8.27 | 3,036,030 |
| 2017-08-14 | $8.17 | $8.22 | $8.13 | $8.22 | $8.20 | 4,649,340 |
| 2017-08-11 | $8.37 | $8.38 | $8.13 | $8.16 | $8.14 | 3,178,740 |
| 2017-08-10 | $8.25 | $8.35 | $8.24 | $8.32 | $8.30 | 2,145,960 |
| 2017-08-09 | $8.49 | $8.50 | $8.29 | $8.31 | $8.29 | 5,875,750 |
| 2017-08-08 | $8.31 | $8.58 | $8.24 | $8.53 | $8.51 | 6,666,850 |
| 2017-08-07 | $8.23 | $8.30 | $8.19 | $8.30 | $8.28 | 1,543,950 |
| 2017-08-04 | $8.28 | $8.34 | $8.21 | $8.24 | $8.22 | 2,677,000 |
| 2017-08-03 | $8.17 | $8.30 | $8.16 | $8.30 | $8.28 | 3,020,890 |
| 2017-08-02 | $8.33 | $8.33 | $8.20 | $8.22 | $8.20 | 1,871,870 |
| 2017-08-01 | $8.26 | $8.49 | $8.23 | $8.28 | $8.26 | 2,876,900 |
| 2017-07-31 | $8.19 | $8.32 | $8.07 | $8.29 | $8.27 | 3,414,400 |
| 2017-07-28 | $8.26 | $8.29 | $8.18 | $8.19 | $8.17 | 2,715,930 |
| 2017-07-27 | $8.20 | $8.32 | $8.14 | $8.29 | $8.27 | 4,359,910 |
| 2017-07-26 | $8.27 | $8.36 | $8.14 | $8.18 | $8.16 | 2,306,840 |
| 2017-07-25 | $8.45 | $8.50 | $8.23 | $8.25 | $8.23 | 3,525,040 |
| 2017-07-24 | $8.38 | $8.55 | $8.26 | $8.43 | $8.41 | 3,564,070 |
| 2017-07-21 | $8.31 | $8.39 | $8.23 | $8.29 | $8.27 | 1,974,630 |
| 2017-07-20 | $8.28 | $8.35 | $8.22 | $8.31 | $8.29 | 1,776,560 |
| 2017-07-19 | $8.05 | $8.30 | $8.05 | $8.28 | $8.26 | 2,725,540 |
| 2017-07-18 | $8.04 | $8.13 | $8.00 | $8.08 | $8.06 | 1,694,640 |
| 2017-07-17 | $8.54 | $8.54 | $8.00 | $8.06 | $8.04 | 5,345,360 |
| 2017-07-14 | $8.55 | $8.56 | $8.45 | $8.53 | $8.51 | 1,539,910 |
| 2017-07-13 | $8.43 | $8.49 | $8.35 | $8.48 | $8.46 | 1,771,650 |
| 2017-07-12 | $8.48 | $8.49 | $8.36 | $8.43 | $8.41 | 3,242,270 |
| 2017-07-11 | $8.55 | $8.56 | $8.42 | $8.47 | $8.45 | 3,715,450 |
| 2017-07-10 | $8.74 | $8.74 | $8.35 | $8.46 | $8.44 | 5,468,700 |
| 2017-07-07 | $8.52 | $8.62 | $8.45 | $8.59 | $8.57 | 4,124,930 |
| 2017-07-06 | $8.44 | $8.60 | $8.43 | $8.53 | $8.51 | 4,299,650 |
| 2017-07-05 | $8.40 | $8.48 | $8.37 | $8.46 | $8.44 | 2,325,750 |
| 2017-07-04 | $8.48 | $8.50 | $8.37 | $8.40 | $8.38 | 3,169,300 |
| 2017-07-03 | $8.39 | $8.52 | $8.34 | $8.49 | $8.47 | 3,236,460 |
| 2017-06-30 | $8.46 | $8.46 | $8.35 | $8.39 | $8.37 | 1,935,630 |
| 2017-06-29 | $8.41 | $8.53 | $8.36 | $8.48 | $8.46 | 2,397,680 |
| 2017-06-28 | $8.33 | $8.46 | $8.26 | $8.43 | $8.41 | 5,058,560 |
| 2017-06-27 | $8.30 | $8.41 | $8.30 | $8.37 | $8.35 | 3,318,530 |
| 2017-06-26 | $8.08 | $8.38 | $8.04 | $8.35 | $8.33 | 3,887,340 |
| 2017-06-23 | $8.14 | $8.31 | $7.95 | $8.11 | $8.09 | 3,851,110 |
| 2017-06-22 | $8.32 | $8.40 | $8.18 | $8.20 | $8.18 | 3,072,070 |
| 2017-06-21 | $8.32 | $8.53 | $8.28 | $8.39 | $8.37 | 5,081,220 |
| 2017-06-20 | $8.22 | $8.40 | $8.18 | $8.33 | $8.31 | 4,724,180 |
| 2017-06-19 | $8.30 | $8.49 | $8.05 | $8.22 | $8.20 | 6,502,530 |
| 2017-06-16 | $8.20 | $8.30 | $8.08 | $8.28 | $8.26 | 3,781,710 |
| 2017-06-15 | $8.01 | $8.28 | $7.99 | $8.20 | $8.18 | 3,914,520 |
| 2017-06-14 | $7.98 | $8.05 | $7.96 | $8.03 | $8.01 | 2,008,310 |
| 2017-06-13 | $7.78 | $8.04 | $7.73 | $7.98 | $7.96 | 3,165,680 |
| 2017-06-12 | $7.95 | $7.97 | $7.77 | $7.81 | $7.79 | 3,215,520 |
| 2017-06-09 | $7.99 | $8.01 | $7.83 | $7.95 | $7.93 | 3,212,050 |
| 2017-06-08 | $8.03 | $8.09 | $7.91 | $7.97 | $7.95 | 2,939,400 |
| 2017-06-07 | $7.89 | $8.09 | $7.82 | $8.06 | $8.04 | 5,269,460 |
| 2017-06-06 | $7.78 | $7.93 | $7.73 | $7.90 | $7.88 | 2,102,930 |
| 2017-06-05 | $7.69 | $7.86 | $7.63 | $7.83 | $7.81 | 2,699,310 |
| 2017-06-02 | $7.54 | $7.73 | $7.38 | $7.69 | $7.67 | 3,353,720 |
| 2017-06-01 | $7.96 | $7.96 | $7.55 | $7.55 | $7.53 | 3,301,910 |
| 2017-05-31 | $8.01 | $8.15 | $7.96 | $7.96 | $7.94 | 2,553,070 |
| 2017-05-30 | $7.97 | $7.97 | $7.97 | $7.97 | $7.95 | 0 |
| 2017-05-29 | $7.97 | $7.97 | $7.97 | $7.97 | $7.95 | 0 |
| 2017-05-26 | $7.93 | $8.05 | $7.90 | $7.97 | $7.95 | 2,217,630 |
| 2017-05-25 | $7.95 | $8.06 | $7.65 | $7.97 | $7.95 | 3,693,700 |
| 2017-05-24 | $7.85 | $8.02 | $7.70 | $7.93 | $7.91 | 3,064,480 |
| 2017-05-23 | $8.39 | $8.39 | $7.88 | $7.89 | $7.87 | 5,518,140 |
| 2017-05-22 | $8.72 | $8.77 | $8.34 | $8.39 | $8.37 | 2,334,470 |
| 2017-05-19 | $8.72 | $8.80 | $8.68 | $8.73 | $8.71 | 1,428,720 |
| 2017-05-18 | $8.72 | $8.85 | $8.64 | $8.71 | $8.69 | 2,199,670 |
| 2017-05-17 | $8.79 | $8.92 | $8.73 | $8.78 | $8.76 | 2,393,650 |
| 2017-05-16 | $8.48 | $8.83 | $8.40 | $8.79 | $8.77 | 3,292,420 |
| 2017-05-15 | $8.52 | $8.63 | $8.48 | $8.50 | $8.48 | 1,606,550 |
| 2017-05-12 | $8.61 | $8.64 | $8.38 | $8.51 | $8.49 | 2,976,160 |
| 2017-05-11 | $8.66 | $8.79 | $8.38 | $8.60 | $8.58 | 2,655,080 |
| 2017-05-10 | $8.88 | $8.94 | $8.70 | $8.70 | $8.68 | 1,963,620 |
| 2017-05-09 | $8.71 | $8.92 | $8.71 | $8.90 | $8.88 | 2,320,860 |
| 2017-05-08 | $8.95 | $8.95 | $8.73 | $8.74 | $8.72 | 2,433,750 |
| 2017-05-05 | $9.03 | $9.10 | $8.94 | $8.95 | $8.93 | 2,125,980 |
| 2017-05-04 | $9.05 | $9.10 | $8.93 | $9.04 | $9.02 | 2,148,770 |
| 2017-05-03 | $9.12 | $9.21 | $8.96 | $9.06 | $9.04 | 2,560,090 |
| 2017-05-02 | $9.18 | $9.20 | $9.09 | $9.16 | $9.14 | 2,168,350 |
| 2017-05-01 | $9.16 | $9.16 | $9.16 | $9.16 | $9.14 | 0 |
| 2017-04-28 | $9.07 | $9.21 | $9.04 | $9.16 | $9.14 | 2,321,820 |
| 2017-04-27 | $9.11 | $9.15 | $8.70 | $9.10 | $9.08 | 3,827,680 |
| 2017-04-26 | $9.08 | $9.20 | $9.04 | $9.10 | $9.08 | 2,148,900 |
| 2017-04-25 | $9.08 | $9.17 | $8.99 | $9.05 | $9.03 | 2,298,020 |
| 2017-04-24 | $9.44 | $9.44 | $8.88 | $8.99 | $8.97 | 4,962,390 |
| 2017-04-21 | $9.43 | $9.46 | $9.20 | $9.44 | $9.42 | 3,787,190 |
| 2017-04-20 | $9.70 | $9.74 | $9.28 | $9.40 | $9.38 | 5,869,710 |
| 2017-04-19 | $9.99 | $9.99 | $9.54 | $9.69 | $9.67 | 5,114,980 |
| 2017-04-18 | $10.15 | $10.16 | $9.90 | $10.00 | $9.98 | 4,426,870 |
| 2017-04-17 | $10.40 | $10.40 | $10.02 | $10.10 | $10.08 | 4,761,410 |
| 2017-04-14 | $10.60 | $10.64 | $10.33 | $10.42 | $10.39 | 3,546,170 |
| 2017-04-13 | $10.77 | $10.77 | $10.59 | $10.67 | $10.64 | 2,798,780 |
| 2017-04-12 | $10.59 | $10.81 | $10.51 | $10.72 | $10.69 | 6,288,960 |
| 2017-04-11 | $10.50 | $10.59 | $10.36 | $10.58 | $10.55 | 4,753,250 |
| 2017-04-10 | $10.55 | $10.55 | $10.28 | $10.38 | $10.35 | 3,795,560 |
| 2017-04-07 | $10.59 | $10.59 | $10.49 | $10.55 | $10.52 | 2,735,940 |
| 2017-04-06 | $10.53 | $10.61 | $10.47 | $10.54 | $10.51 | 3,753,550 |
| 2017-04-05 | $10.30 | $10.57 | $10.30 | $10.54 | $10.51 | 5,127,490 |
| 2017-04-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.24 | 0 |
| 2017-04-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.24 | 0 |
| 2017-03-31 | $10.17 | $10.28 | $10.16 | $10.26 | $10.24 | 3,854,860 |
| 2017-03-30 | $10.55 | $10.56 | $10.13 | $10.16 | $10.14 | 6,347,680 |
| 2017-03-29 | $10.84 | $10.86 | $10.46 | $10.54 | $10.51 | 8,184,650 |
| 2017-03-28 | $10.73 | $10.88 | $10.73 | $10.80 | $10.77 | 4,654,730 |
| 2017-03-27 | $10.94 | $10.95 | $10.75 | $10.84 | $10.81 | 4,735,620 |
| 2017-03-24 | $10.90 | $10.97 | $10.80 | $10.95 | $10.92 | 3,978,860 |
| 2017-03-23 | $10.96 | $11.03 | $10.80 | $10.87 | $10.84 | 4,252,040 |
| 2017-03-22 | $11.10 | $11.12 | $10.90 | $10.96 | $10.93 | 4,945,970 |
| 2017-03-21 | $11.19 | $11.21 | $11.07 | $11.10 | $11.07 | 4,054,170 |
| 2017-03-20 | $11.08 | $11.18 | $11.03 | $11.18 | $11.15 | 4,456,850 |
| 2017-03-17 | $11.21 | $11.26 | $11.02 | $11.07 | $11.04 | 6,612,690 |
| 2017-03-16 | $11.16 | $11.26 | $11.15 | $11.24 | $11.21 | 6,260,620 |
| 2017-03-15 | $11.49 | $11.49 | $11.10 | $11.20 | $11.17 | 13,954,790 |
| 2017-03-14 | $11.85 | $11.91 | $11.81 | $11.89 | $11.86 | 3,240,050 |
| 2017-03-13 | $11.76 | $11.87 | $11.63 | $11.86 | $11.83 | 3,891,450 |
| 2017-03-10 | $11.75 | $11.84 | $11.67 | $11.74 | $11.71 | 4,115,240 |
| 2017-03-09 | $11.88 | $11.88 | $11.72 | $11.75 | $11.72 | 4,457,890 |
| 2017-03-08 | $12.04 | $12.08 | $11.82 | $11.92 | $11.89 | 5,015,150 |
| 2017-03-07 | $12.18 | $12.30 | $11.94 | $12.02 | $11.99 | 8,226,230 |
| 2017-03-06 | $12.20 | $12.50 | $12.05 | $12.28 | $12.25 | 11,975,100 |
| 2017-03-03 | $11.96 | $12.45 | $11.80 | $12.25 | $12.22 | 11,559,690 |
| 2017-03-02 | $11.95 | $12.05 | $11.88 | $12.00 | $11.97 | 5,521,030 |
| 2017-03-01 | $11.90 | $11.98 | $11.80 | $11.91 | $11.88 | 3,518,060 |
| 2017-02-28 | $11.86 | $11.93 | $11.82 | $11.92 | $11.89 | 2,123,520 |
| 2017-02-27 | $11.89 | $12.06 | $11.64 | $11.90 | $11.87 | 3,819,160 |
| 2017-02-24 | $11.91 | $11.93 | $11.81 | $11.89 | $11.86 | 2,087,800 |
| 2017-02-23 | $11.94 | $11.95 | $11.81 | $11.89 | $11.86 | 3,039,930 |
| 2017-02-22 | $11.90 | $11.96 | $11.85 | $11.95 | $11.92 | 3,481,910 |
| 2017-02-21 | $11.80 | $11.93 | $11.73 | $11.88 | $11.85 | 4,062,660 |
| 2017-02-20 | $11.58 | $11.80 | $11.52 | $11.79 | $11.76 | 3,381,580 |
| 2017-02-17 | $11.75 | $11.82 | $11.57 | $11.59 | $11.56 | 2,307,700 |
| 2017-02-16 | $11.61 | $11.78 | $11.56 | $11.72 | $11.69 | 2,045,650 |
| 2017-02-15 | $11.71 | $11.82 | $11.56 | $11.66 | $11.63 | 4,382,590 |
| 2017-02-14 | $11.76 | $11.78 | $11.61 | $11.67 | $11.64 | 2,148,020 |
| 2017-02-13 | $11.72 | $11.82 | $11.62 | $11.74 | $11.71 | 2,019,340 |
| 2017-02-10 | $11.68 | $11.89 | $11.62 | $11.72 | $11.69 | 4,287,740 |
| 2017-02-09 | $11.57 | $11.73 | $11.57 | $11.66 | $11.63 | 3,464,310 |
| 2017-02-08 | $11.71 | $11.71 | $11.52 | $11.63 | $11.60 | 2,479,100 |
| 2017-02-07 | $11.56 | $11.65 | $11.46 | $11.58 | $11.55 | 2,466,690 |
| 2017-02-06 | $11.41 | $11.71 | $11.41 | $11.59 | $11.56 | 4,111,800 |
| 2017-02-03 | $11.54 | $11.55 | $11.33 | $11.43 | $11.40 | 2,494,550 |
| 2017-02-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.46 | 0 |
| 2017-02-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.46 | 0 |
| 2017-01-31 | $11.49 | $11.49 | $11.49 | $11.49 | $11.46 | 0 |
| 2017-01-30 | $11.49 | $11.49 | $11.49 | $11.49 | $11.46 | 0 |
| 2017-01-27 | $11.49 | $11.49 | $11.49 | $11.49 | $11.46 | 0 |
| 2017-01-26 | $11.43 | $11.55 | $11.39 | $11.49 | $11.46 | 1,601,610 |
| 2017-01-25 | $11.31 | $11.50 | $11.25 | $11.42 | $11.39 | 1,685,180 |
| 2017-01-24 | $11.20 | $11.35 | $11.16 | $11.29 | $11.26 | 1,872,110 |
| 2017-01-23 | $11.18 | $11.37 | $11.18 | $11.27 | $11.24 | 1,806,380 |
| 2017-01-20 | $10.90 | $11.20 | $10.80 | $11.18 | $11.15 | 3,889,070 |
| 2017-01-19 | $10.99 | $11.10 | $10.92 | $10.96 | $10.93 | 1,900,650 |
| 2017-01-18 | $11.10 | $11.19 | $11.01 | $11.03 | $11.00 | 2,385,560 |
| 2017-01-17 | $11.00 | $11.25 | $10.81 | $11.23 | $11.20 | 4,184,200 |
| 2017-01-16 | $11.71 | $11.86 | $10.63 | $11.17 | $11.14 | 7,308,490 |
| 2017-01-13 | $11.81 | $12.03 | $11.75 | $11.81 | $11.78 | 3,552,920 |
| 2017-01-12 | $11.83 | $11.91 | $11.75 | $11.81 | $11.78 | 2,523,710 |
| 2017-01-11 | $11.98 | $12.00 | $11.74 | $11.83 | $11.80 | 3,613,730 |
| 2017-01-10 | $12.09 | $12.15 | $11.94 | $11.98 | $11.95 | 4,198,080 |
| 2017-01-09 | $11.58 | $12.11 | $11.52 | $12.10 | $12.07 | 6,555,010 |
| 2017-01-06 | $11.93 | $11.94 | $11.57 | $11.66 | $11.63 | 5,450,400 |
| 2017-01-05 | $11.83 | $12.02 | $11.82 | $11.88 | $11.85 | 2,813,850 |
| 2017-01-04 | $11.89 | $11.97 | $11.81 | $11.91 | $11.88 | 2,464,790 |
| 2017-01-03 | $11.74 | $12.02 | $11.67 | $11.89 | $11.86 | 5,178,390 |
| 2017-01-02 | $11.74 | $11.74 | $11.74 | $11.74 | $11.71 | 0 |
| 2016-12-30 | $11.66 | $11.76 | $11.62 | $11.74 | $11.71 | 1,357,510 |
| 2016-12-29 | $11.59 | $11.78 | $11.56 | $11.67 | $11.64 | 2,584,400 |
| 2016-12-28 | $11.60 | $11.74 | $11.55 | $11.59 | $11.56 | 3,041,460 |
| 2016-12-27 | $11.56 | $11.72 | $11.50 | $11.65 | $11.62 | 2,588,080 |
| 2016-12-26 | $11.34 | $11.58 | $11.25 | $11.56 | $11.53 | 2,774,540 |
| 2016-12-23 | $11.53 | $11.60 | $11.34 | $11.35 | $11.32 | 2,157,610 |
| 2016-12-22 | $11.53 | $11.58 | $11.40 | $11.52 | $11.49 | 2,848,790 |
| 2016-12-21 | $11.44 | $11.64 | $11.44 | $11.53 | $11.50 | 2,374,030 |
| 2016-12-20 | $11.51 | $11.53 | $11.40 | $11.43 | $11.40 | 2,523,010 |
| 2016-12-19 | $11.30 | $11.65 | $11.18 | $11.56 | $11.53 | 4,951,060 |
| 2016-12-16 | $11.14 | $11.40 | $11.10 | $11.29 | $11.26 | 2,328,110 |
| 2016-12-15 | $11.03 | $11.30 | $10.97 | $11.14 | $11.11 | 2,928,940 |
| 2016-12-14 | $10.96 | $11.11 | $10.71 | $11.02 | $10.99 | 4,085,520 |
| 2016-12-13 | $10.87 | $11.07 | $10.69 | $10.96 | $10.93 | 3,557,950 |
| 2016-12-12 | $12.00 | $12.09 | $10.83 | $10.87 | $10.84 | 10,077,590 |
| 2016-12-09 | $12.03 | $12.11 | $11.98 | $12.03 | $12.00 | 3,073,000 |
| 2016-12-08 | $12.18 | $12.19 | $12.04 | $12.06 | $12.03 | 2,170,550 |
| 2016-12-07 | $12.10 | $12.18 | $12.01 | $12.18 | $12.15 | 2,266,650 |
| 2016-12-06 | $12.14 | $12.16 | $12.07 | $12.09 | $12.06 | 2,362,190 |
| 2016-12-05 | $11.90 | $12.19 | $11.90 | $12.11 | $12.08 | 2,785,460 |
| 2016-12-02 | $12.22 | $12.23 | $11.96 | $12.07 | $12.04 | 5,148,710 |
| 2016-12-01 | $12.20 | $12.26 | $12.13 | $12.22 | $12.19 | 4,969,300 |
| 2016-11-30 | $12.20 | $12.27 | $12.08 | $12.18 | $12.15 | 5,040,120 |
| 2016-11-29 | $12.38 | $12.54 | $12.17 | $12.19 | $12.16 | 7,346,240 |
| 2016-11-28 | $12.56 | $12.59 | $12.41 | $12.46 | $12.43 | 5,789,020 |
| 2016-11-25 | $12.54 | $12.59 | $12.26 | $12.57 | $12.54 | 7,006,540 |
| 2016-11-24 | $12.78 | $12.84 | $12.45 | $12.54 | $12.51 | 10,827,680 |
| 2016-11-23 | $12.64 | $12.87 | $12.53 | $12.85 | $12.82 | 12,250,710 |
| 2016-11-22 | $12.72 | $12.78 | $12.55 | $12.65 | $12.62 | 9,377,810 |
| 2016-11-21 | $12.25 | $12.68 | $12.23 | $12.67 | $12.64 | 11,834,600 |
| 2016-11-18 | $12.48 | $12.58 | $12.26 | $12.30 | $12.27 | 6,767,660 |
| 2016-11-17 | $12.43 | $12.57 | $12.43 | $12.50 | $12.47 | 6,059,610 |
| 2016-11-16 | $12.62 | $12.64 | $12.44 | $12.49 | $12.46 | 7,126,340 |
| 2016-11-15 | $12.54 | $12.65 | $12.48 | $12.61 | $12.58 | 8,840,700 |
| 2016-11-14 | $12.50 | $12.58 | $12.42 | $12.55 | $12.52 | 7,268,720 |
| 2016-11-11 | $12.40 | $12.52 | $12.34 | $12.48 | $12.45 | 8,692,340 |
| 2016-11-10 | $12.18 | $12.65 | $12.18 | $12.44 | $12.41 | 14,123,310 |
| 2016-11-09 | $12.31 | $12.33 | $11.86 | $12.09 | $12.06 | 6,570,600 |
| 2016-11-08 | $12.18 | $12.37 | $12.13 | $12.35 | $12.32 | 5,698,900 |
| 2016-11-07 | $12.11 | $12.23 | $12.08 | $12.17 | $12.14 | 4,322,960 |
| 2016-11-04 | $12.19 | $12.25 | $12.11 | $12.20 | $12.17 | 5,781,180 |
| 2016-11-03 | $12.26 | $12.34 | $12.12 | $12.19 | $12.16 | 8,669,420 |
| 2016-11-02 | $12.44 | $12.56 | $12.25 | $12.32 | $12.29 | 5,153,820 |
| 2016-11-01 | $12.40 | $12.60 | $12.37 | $12.49 | $12.46 | 6,994,140 |
| 2016-10-31 | $12.09 | $12.45 | $12.06 | $12.40 | $12.37 | 0 |
| 2016-10-28 | $12.63 | $12.68 | $12.13 | $12.17 | $12.14 | 8,692,080 |
| 2016-10-27 | $12.50 | $12.60 | $12.43 | $12.55 | $12.52 | 4,090,340 |
| 2016-10-26 | $12.54 | $12.62 | $12.39 | $12.48 | $12.45 | 5,218,180 |
| 2016-10-25 | $12.50 | $12.59 | $12.43 | $12.55 | $12.52 | 4,277,340 |
| 2016-10-24 | $12.39 | $12.56 | $12.30 | $12.50 | $12.47 | 5,287,210 |
| 2016-10-21 | $12.53 | $12.57 | $12.18 | $12.37 | $12.34 | 5,421,810 |
| 2016-10-20 | $12.51 | $12.67 | $12.37 | $12.49 | $12.46 | 6,882,000 |
| 2016-10-19 | $12.65 | $12.68 | $12.50 | $12.58 | $12.55 | 4,635,480 |
| 2016-10-18 | $12.23 | $12.59 | $12.21 | $12.57 | $12.54 | 6,126,530 |
| 2016-10-17 | $12.38 | $12.60 | $12.20 | $12.23 | $12.20 | 6,926,420 |
| 2016-10-14 | $12.49 | $12.65 | $12.31 | $12.37 | $12.34 | 5,907,510 |
| 2016-10-13 | $12.50 | $12.56 | $12.39 | $12.51 | $12.48 | 4,153,360 |
| 2016-10-12 | $12.31 | $12.58 | $12.28 | $12.56 | $12.53 | 6,655,270 |
| 2016-10-11 | $12.29 | $12.41 | $12.24 | $12.39 | $12.36 | 5,763,550 |
| 2016-10-10 | $12.10 | $12.34 | $12.01 | $12.29 | $12.26 | 6,382,380 |
| 2016-10-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.96 | 0 |
| 2016-10-06 | $11.99 | $11.99 | $11.99 | $11.99 | $11.96 | 0 |
| 2016-10-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.96 | 0 |
| 2016-10-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.96 | 0 |
| 2016-10-03 | $11.99 | $11.99 | $11.99 | $11.99 | $11.96 | 0 |
| 2016-09-30 | $12.03 | $12.03 | $11.92 | $11.99 | $11.96 | 3,375,790 |
| 2016-09-29 | $12.04 | $12.13 | $11.98 | $12.03 | $12.00 | 2,817,050 |
| 2016-09-28 | $12.05 | $12.23 | $11.99 | $12.02 | $11.99 | 4,605,880 |
| 2016-09-27 | $11.79 | $12.02 | $11.72 | $12.00 | $11.97 | 3,083,690 |
| 2016-09-26 | $12.04 | $12.14 | $11.76 | $11.78 | $11.75 | 3,934,390 |
| 2016-09-23 | $12.15 | $12.19 | $11.98 | $12.04 | $12.01 | 3,827,500 |
| 2016-09-22 | $12.20 | $12.29 | $12.04 | $12.13 | $12.10 | 4,750,310 |
| 2016-09-21 | $11.93 | $12.33 | $11.87 | $12.20 | $12.17 | 7,370,920 |
| 2016-09-20 | $11.91 | $12.07 | $11.83 | $11.95 | $11.92 | 3,146,230 |
| 2016-09-19 | $11.78 | $11.99 | $11.78 | $11.91 | $11.88 | 2,210,060 |
| 2016-09-16 | $11.82 | $11.82 | $11.82 | $11.82 | $11.79 | 0 |
| 2016-09-15 | $11.82 | $11.82 | $11.82 | $11.82 | $11.79 | 0 |
| 2016-09-14 | $11.50 | $11.98 | $11.44 | $11.82 | $11.79 | 5,220,760 |
| 2016-09-13 | $11.54 | $11.71 | $11.50 | $11.60 | $11.57 | 3,230,040 |
| 2016-09-12 | $11.92 | $11.92 | $11.48 | $11.49 | $11.46 | 6,902,100 |
| 2016-09-09 | $12.22 | $12.31 | $12.15 | $12.16 | $12.13 | 3,907,220 |
| 2016-09-08 | $12.23 | $12.31 | $12.14 | $12.28 | $12.25 | 5,793,460 |
| 2016-09-07 | $12.40 | $12.45 | $12.21 | $12.23 | $12.20 | 6,878,490 |
| 2016-09-06 | $11.93 | $12.38 | $11.80 | $12.35 | $12.32 | 9,918,150 |
| 2016-09-05 | $11.86 | $12.05 | $11.84 | $11.93 | $11.90 | 3,752,990 |
| 2016-09-02 | $11.94 | $11.99 | $11.80 | $11.85 | $11.82 | 3,741,170 |
| 2016-09-01 | $11.99 | $12.11 | $11.92 | $11.96 | $11.93 | 4,303,290 |
| 2016-08-31 | $11.98 | $12.10 | $11.83 | $12.00 | $11.97 | 4,273,480 |
| 2016-08-30 | $12.06 | $12.18 | $11.98 | $12.05 | $12.02 | 5,551,890 |
| 2016-08-29 | $12.00 | $12.14 | $11.91 | $12.11 | $12.08 | 4,652,470 |
| 2016-08-26 | $12.08 | $12.25 | $11.98 | $12.00 | $11.97 | 7,476,730 |
| 2016-08-25 | $12.32 | $12.38 | $11.88 | $12.08 | $12.05 | 9,252,600 |
| 2016-08-24 | $12.70 | $12.96 | $12.38 | $12.43 | $12.40 | 11,591,020 |
| 2016-08-23 | $12.42 | $12.73 | $12.33 | $12.62 | $12.59 | 9,330,240 |
| 2016-08-22 | $12.40 | $12.72 | $12.10 | $12.55 | $12.52 | 14,449,920 |
| 2016-08-19 | $12.33 | $12.57 | $12.26 | $12.38 | $12.35 | 10,312,620 |
| 2016-08-18 | $12.23 | $12.35 | $12.10 | $12.33 | $12.30 | 9,492,350 |
| 2016-08-17 | $12.26 | $12.33 | $12.09 | $12.27 | $12.24 | 8,115,100 |
| 2016-08-16 | $12.19 | $12.36 | $12.15 | $12.24 | $12.21 | 8,111,670 |
| 2016-08-15 | $11.92 | $12.31 | $11.75 | $12.23 | $12.20 | 7,781,100 |
| 2016-08-12 | $11.75 | $11.91 | $11.66 | $11.89 | $11.86 | 3,051,710 |
| 2016-08-11 | $12.04 | $12.07 | $11.73 | $11.76 | $11.73 | 5,629,240 |
| 2016-08-10 | $12.24 | $12.37 | $12.08 | $12.11 | $12.08 | 5,702,000 |
| 2016-08-09 | $12.18 | $12.25 | $11.98 | $12.24 | $12.21 | 7,785,510 |
| 2016-08-08 | $11.94 | $12.24 | $11.72 | $12.22 | $12.19 | 5,572,380 |
| 2016-08-05 | $12.16 | $12.22 | $12.00 | $12.05 | $12.02 | 5,184,710 |
| 2016-08-04 | $11.94 | $12.21 | $11.90 | $12.18 | $12.15 | 7,888,490 |
| 2016-08-03 | $11.88 | $12.11 | $11.80 | $11.89 | $11.86 | 6,993,020 |
| 2016-08-02 | $11.83 | $11.98 | $11.65 | $11.95 | $11.92 | 7,708,310 |
| 2016-08-01 | $12.27 | $12.27 | $11.56 | $11.78 | $11.75 | 10,936,150 |
| 2016-07-29 | $12.60 | $12.61 | $12.11 | $12.24 | $12.21 | 6,812,700 |
| 2016-07-28 | $13.20 | $13.34 | $12.35 | $12.55 | $12.52 | 12,774,660 |
| 2016-07-27 | $13.80 | $14.12 | $12.81 | $13.24 | $13.21 | 11,284,980 |
| 2016-07-26 | $13.74 | $13.85 | $13.52 | $13.84 | $13.81 | 4,208,470 |
| 2016-07-25 | $13.99 | $13.99 | $13.56 | $13.74 | $13.71 | 5,515,090 |
| 2016-07-22 | $13.93 | $14.07 | $13.72 | $13.92 | $13.89 | 6,346,120 |
| 2016-07-21 | $14.00 | $14.37 | $13.70 | $14.10 | $14.07 | 11,175,200 |
| 2016-07-20 | $13.84 | $14.47 | $13.80 | $14.16 | $14.13 | 12,601,360 |
| 2016-07-19 | $13.70 | $14.05 | $13.37 | $13.92 | $13.89 | 6,947,600 |
| 2016-07-18 | $13.46 | $13.73 | $13.27 | $13.61 | $13.58 | 7,491,930 |
| 2016-07-15 | $14.00 | $14.03 | $13.40 | $13.60 | $13.57 | 11,156,430 |
| 2016-07-14 | $13.95 | $14.25 | $13.79 | $13.94 | $13.91 | 4,815,750 |
| 2016-07-13 | $14.05 | $14.46 | $13.72 | $13.92 | $13.89 | 9,781,440 |
| 2016-07-12 | $14.19 | $14.65 | $13.85 | $14.12 | $14.09 | 13,633,090 |
| 2016-07-11 | $13.81 | $14.53 | $13.80 | $14.17 | $14.14 | 15,263,770 |
| 2016-07-08 | $14.10 | $14.25 | $13.90 | $13.92 | $13.89 | 10,019,310 |
| 2016-07-07 | $13.30 | $14.55 | $13.21 | $14.38 | $14.35 | 19,656,430 |
| 2016-07-06 | $13.28 | $13.54 | $13.10 | $13.38 | $13.35 | 8,269,780 |
| 2016-07-05 | $13.31 | $13.42 | $13.04 | $13.28 | $13.25 | 10,210,140 |
| 2016-07-04 | $13.01 | $13.52 | $13.01 | $13.43 | $13.40 | 13,689,980 |
| 2016-07-01 | $13.25 | $14.00 | $13.20 | $13.39 | $13.36 | 20,245,560 |
| 2016-06-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.77 | 0 |
| 2016-06-29 | $13.35 | $14.25 | $13.06 | $13.80 | $13.77 | 36,047,150 |
| 2016-06-28 | $12.04 | $13.34 | $11.94 | $12.95 | $12.92 | 22,415,800 |
| 2016-06-27 | $11.60 | $12.19 | $11.60 | $12.14 | $12.11 | 9,684,650 |
| 2016-06-24 | $12.07 | $12.10 | $11.30 | $11.76 | $11.73 | 10,664,720 |
| 2016-06-23 | $12.36 | $12.38 | $11.91 | $12.11 | $12.08 | 6,956,100 |
| 2016-06-22 | $11.84 | $12.41 | $11.70 | $12.36 | $12.33 | 7,091,840 |
| 2016-06-21 | $12.45 | $12.63 | $11.90 | $11.94 | $11.91 | 7,912,210 |
| 2016-06-20 | $12.26 | $12.60 | $12.15 | $12.27 | $12.24 | 8,869,350 |
| 2016-06-17 | $12.38 | $13.01 | $12.13 | $12.53 | $12.50 | 10,445,350 |
| 2016-06-16 | $11.99 | $12.87 | $11.84 | $12.43 | $12.40 | 21,163,210 |
| 2016-06-15 | $10.93 | $12.05 | $10.85 | $11.94 | $11.91 | 16,043,260 |
| 2016-06-14 | $10.85 | $11.06 | $10.65 | $10.96 | $10.93 | 6,406,720 |
| 2016-06-13 | $11.00 | $11.46 | $10.88 | $10.90 | $10.87 | 11,256,690 |
| 2016-06-10 | $11.47 | $11.47 | $11.47 | $11.47 | $11.44 | 0 |
| 2016-06-09 | $11.47 | $11.47 | $11.47 | $11.47 | $11.44 | 0 |
| 2016-06-08 | $11.52 | $11.60 | $11.25 | $11.47 | $11.44 | 6,636,370 |
| 2016-06-07 | $11.36 | $11.74 | $11.12 | $11.60 | $11.57 | 12,661,970 |
| 2016-06-06 | $11.21 | $11.54 | $11.08 | $11.22 | $11.19 | 12,604,260 |
| 2016-06-03 | $11.01 | $11.66 | $11.01 | $11.25 | $11.22 | 18,444,070 |
| 2016-06-02 | $10.55 | $11.29 | $10.55 | $11.05 | $11.02 | 16,589,330 |
| 2016-06-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.26 | 0 |
| 2016-05-31 | $9.85 | $10.32 | $9.84 | $10.28 | $10.26 | 12,312,830 |
| 2016-05-30 | $9.65 | $10.02 | $9.51 | $9.93 | $9.91 | 8,791,380 |
| 2016-05-27 | $9.68 | $9.92 | $9.59 | $9.73 | $9.71 | 8,873,350 |
| 2016-05-26 | $10.02 | $10.05 | $9.40 | $9.75 | $9.73 | 12,569,400 |
| 2016-05-25 | $10.20 | $10.29 | $9.95 | $10.02 | $10.00 | 3,483,800 |
| 2016-05-24 | $10.28 | $10.28 | $10.04 | $10.12 | $10.10 | 3,096,350 |
| 2016-05-23 | $10.16 | $10.38 | $10.10 | $10.28 | $10.26 | 5,814,350 |
| 2016-05-20 | $9.86 | $10.20 | $9.83 | $10.14 | $10.12 | 5,146,720 |
| 2016-05-19 | $9.95 | $10.15 | $9.78 | $10.01 | $9.99 | 5,987,470 |
| 2016-05-18 | $9.99 | $10.08 | $9.75 | $9.86 | $9.84 | 3,877,040 |
| 2016-05-17 | $10.27 | $10.43 | $10.03 | $10.15 | $10.13 | 6,045,450 |
| 2016-05-16 | $10.02 | $10.32 | $10.01 | $10.29 | $10.27 | 4,979,420 |
| 2016-05-13 | $10.25 | $10.35 | $9.67 | $10.10 | $10.08 | 3,293,810 |
| 2016-05-12 | $9.80 | $10.29 | $9.63 | $10.23 | $10.21 | 5,382,830 |
| 2016-05-11 | $10.45 | $10.45 | $10.00 | $10.03 | $10.01 | 6,257,140 |
| 2016-05-10 | $10.60 | $10.86 | $10.12 | $10.23 | $10.21 | 7,853,060 |
| 2016-05-09 | $11.70 | $11.70 | $10.78 | $10.78 | $10.75 | 10,618,340 |
| 2016-05-06 | $12.28 | $12.50 | $11.82 | $11.98 | $11.95 | 12,663,370 |
| 2016-05-05 | $12.28 | $12.43 | $12.09 | $12.21 | $12.18 | 7,160,280 |
| 2016-05-04 | $12.20 | $12.45 | $12.11 | $12.29 | $12.26 | 9,820,940 |
| 2016-05-03 | $11.97 | $12.35 | $11.86 | $12.20 | $12.17 | 6,516,360 |
| 2016-05-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.97 | 0 |
| 2016-04-29 | $12.00 | $12.15 | $11.85 | $12.00 | $11.97 | 2,697,870 |
| 2016-04-28 | $12.29 | $12.48 | $11.79 | $12.03 | $12.00 | 5,803,560 |
| 2016-04-27 | $12.38 | $12.60 | $12.36 | $12.38 | $12.35 | 3,729,090 |
| 2016-04-26 | $12.12 | $12.37 | $11.95 | $12.35 | $12.32 | 4,081,340 |
| 2016-04-25 | $12.07 | $12.20 | $11.77 | $12.14 | $12.11 | 3,701,780 |
| 2016-04-22 | $12.11 | $12.23 | $11.88 | $12.11 | $12.08 | 3,340,900 |
| 2016-04-21 | $12.36 | $12.59 | $12.00 | $12.23 | $12.20 | 3,992,200 |
| 2016-04-20 | $12.98 | $13.06 | $11.70 | $12.45 | $12.42 | 8,636,450 |
| 2016-04-19 | $12.95 | $13.13 | $12.84 | $12.90 | $12.87 | 6,039,360 |
| 2016-04-18 | $13.18 | $13.18 | $12.79 | $12.98 | $12.95 | 9,759,120 |
| 2016-04-15 | $12.80 | $13.20 | $12.63 | $13.12 | $13.09 | 8,623,130 |
| 2016-04-14 | $12.72 | $12.84 | $12.52 | $12.80 | $12.77 | 3,855,600 |
| 2016-04-13 | $12.54 | $12.93 | $12.50 | $12.75 | $12.72 | 6,137,520 |
| 2016-04-12 | $12.52 | $12.81 | $12.27 | $12.57 | $12.54 | 6,478,150 |
| 2016-04-11 | $12.11 | $12.98 | $12.11 | $12.65 | $12.62 | 8,629,260 |
| 2016-04-08 | $11.92 | $12.10 | $11.79 | $12.06 | $12.03 | 4,268,750 |
| 2016-04-07 | $12.42 | $12.57 | $11.81 | $12.10 | $12.07 | 6,533,200 |
| 2016-04-06 | $11.97 | $12.59 | $11.91 | $12.42 | $12.39 | 9,640,000 |
| 2016-04-05 | $11.81 | $12.17 | $11.66 | $12.05 | $12.02 | 4,866,940 |
| 2016-04-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.78 | 0 |
| 2016-04-01 | $11.84 | $11.93 | $11.45 | $11.81 | $11.78 | 4,164,430 |
| 2016-03-31 | $11.99 | $12.09 | $11.68 | $11.86 | $11.83 | 5,230,530 |
| 2016-03-30 | $11.75 | $11.90 | $11.55 | $11.89 | $11.86 | 6,748,540 |
| 2016-03-29 | $11.60 | $11.85 | $11.36 | $11.69 | $11.66 | 4,655,500 |
| 2016-03-28 | $12.10 | $12.30 | $11.54 | $11.72 | $11.69 | 5,445,850 |
| 2016-03-25 | $11.67 | $12.34 | $11.60 | $12.05 | $12.02 | 9,523,170 |
| 2016-03-24 | $11.56 | $11.90 | $11.31 | $11.77 | $11.74 | 8,610,690 |
| 2016-03-23 | $11.38 | $11.72 | $11.15 | $11.66 | $11.63 | 10,960,870 |
| 2016-03-22 | $10.47 | $11.66 | $10.43 | $11.39 | $11.36 | 14,783,500 |
| 2016-03-21 | $10.47 | $10.75 | $10.36 | $10.60 | $10.57 | 7,186,730 |
| 2016-03-18 | $9.97 | $10.46 | $9.91 | $10.38 | $10.35 | 7,106,670 |
| 2016-03-17 | $9.70 | $9.99 | $9.68 | $9.89 | $9.87 | 4,860,920 |
| 2016-03-16 | $9.89 | $9.97 | $9.62 | $9.67 | $9.65 | 4,527,020 |
| 2016-03-15 | $9.53 | $9.80 | $9.45 | $9.76 | $9.74 | 7,946,150 |
| 2016-03-14 | $9.25 | $9.64 | $9.25 | $9.48 | $9.46 | 3,749,510 |
| 2016-03-11 | $9.02 | $9.24 | $9.00 | $9.18 | $9.16 | 3,189,970 |
| 2016-03-10 | $9.75 | $9.75 | $9.15 | $9.17 | $9.15 | 8,471,430 |
| 2016-03-09 | $10.06 | $10.57 | $9.74 | $9.79 | $9.77 | 12,785,710 |
| 2016-03-08 | $9.66 | $10.15 | $9.42 | $10.12 | $10.10 | 9,305,080 |
| 2016-03-07 | $9.55 | $9.94 | $9.54 | $9.75 | $9.73 | 5,582,620 |
| 2016-03-04 | $9.49 | $9.77 | $9.31 | $9.50 | $9.48 | 7,930,680 |
| 2016-03-03 | $9.66 | $9.70 | $9.48 | $9.49 | $9.47 | 4,807,060 |
| 2016-03-02 | $9.07 | $9.65 | $9.05 | $9.59 | $9.57 | 4,777,310 |
| 2016-03-01 | $8.91 | $9.20 | $8.76 | $9.09 | $9.07 | 3,453,510 |
| 2016-02-29 | $9.54 | $9.60 | $8.67 | $8.86 | $8.84 | 3,941,820 |
| 2016-02-26 | $9.78 | $9.80 | $9.20 | $9.62 | $9.60 | 4,806,470 |
| 2016-02-25 | $10.70 | $10.76 | $9.63 | $9.65 | $9.63 | 7,903,400 |
| 2016-02-24 | $10.63 | $10.76 | $10.43 | $10.70 | $10.67 | 4,379,880 |
| 2016-02-23 | $10.89 | $10.99 | $10.40 | $10.72 | $10.69 | 7,847,430 |
| 2016-02-22 | $11.14 | $11.20 | $10.78 | $10.94 | $10.91 | 9,096,940 |
| 2016-02-19 | $10.68 | $11.15 | $10.65 | $10.93 | $10.90 | 5,694,820 |
| 2016-02-18 | $10.60 | $11.25 | $10.55 | $10.87 | $10.84 | 7,594,200 |
| 2016-02-17 | $10.48 | $10.65 | $10.41 | $10.62 | $10.59 | 4,744,720 |
| 2016-02-16 | $10.14 | $10.58 | $10.14 | $10.52 | $10.49 | 4,745,110 |
| 2016-02-15 | $9.88 | $10.25 | $9.70 | $10.13 | $10.11 | 3,087,850 |
| 2016-02-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.13 | 0 |
| 2016-02-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.13 | 0 |
| 2016-02-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.13 | 0 |
| 2016-02-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.13 | 0 |
| 2016-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.13 | 0 |
| 2016-02-05 | $10.40 | $10.49 | $10.10 | $10.15 | $10.13 | 5,057,800 |
| 2016-02-04 | $9.98 | $10.67 | $9.95 | $10.48 | $10.45 | 6,787,670 |
| 2016-02-03 | $9.78 | $9.98 | $9.65 | $9.95 | $9.93 | 3,580,220 |
| 2016-02-02 | $9.67 | $10.05 | $9.60 | $9.94 | $9.92 | 5,491,420 |
| 2016-02-01 | $9.96 | $9.99 | $9.45 | $9.65 | $9.63 | 2,818,770 |
| 2016-01-29 | $9.62 | $10.07 | $9.41 | $9.99 | $9.97 | 4,127,040 |
| 2016-01-28 | $9.70 | $9.85 | $9.31 | $9.62 | $9.60 | 5,856,780 |
| 2016-01-27 | $9.62 | $9.86 | $9.13 | $9.82 | $9.80 | 8,370,530 |
| 2016-01-26 | $10.00 | $10.02 | $9.22 | $9.60 | $9.58 | 7,191,510 |
| 2016-01-25 | $10.14 | $10.23 | $10.00 | $10.12 | $10.10 | 4,106,410 |
| 2016-01-22 | $10.00 | $10.17 | $9.71 | $10.06 | $10.04 | 5,581,660 |
| 2016-01-21 | $9.81 | $10.28 | $9.70 | $9.95 | $9.93 | 9,839,320 |
| 2016-01-20 | $10.35 | $10.47 | $9.98 | $9.99 | $9.97 | 8,435,380 |
| 2016-01-19 | $10.11 | $10.50 | $9.86 | $10.45 | $10.42 | 7,880,390 |
| 2016-01-18 | $9.80 | $10.29 | $9.60 | $10.14 | $10.12 | 6,741,460 |
| 2016-01-15 | $10.20 | $10.43 | $9.87 | $9.99 | $9.97 | 4,937,830 |
| 2016-01-14 | $9.60 | $10.37 | $9.46 | $10.24 | $10.22 | 4,754,330 |
| 2016-01-13 | $10.10 | $10.42 | $9.73 | $9.77 | $9.75 | 6,582,290 |
| 2016-01-12 | $9.94 | $10.18 | $9.61 | $9.94 | $9.92 | 7,093,350 |
| 2016-01-11 | $10.80 | $10.94 | $9.90 | $9.90 | $9.88 | 6,869,940 |
| 2016-01-08 | $11.22 | $11.43 | $10.18 | $11.00 | $10.97 | 8,215,350 |
| 2016-01-07 | $11.95 | $12.00 | $11.00 | $11.00 | $10.97 | 1,830,600 |
| 2016-01-06 | $11.71 | $12.38 | $11.57 | $12.22 | $12.19 | 6,897,620 |
| 2016-01-05 | $11.36 | $12.26 | $11.11 | $11.70 | $11.67 | 8,519,640 |
| 2016-01-04 | $13.75 | $13.85 | $12.34 | $12.34 | $12.31 | 6,293,060 |
| 2016-01-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.68 | 0 |
| 2015-12-31 | $13.60 | $13.92 | $13.60 | $13.71 | $13.68 | 6,221,590 |
| 2015-12-30 | $13.50 | $13.83 | $13.40 | $13.72 | $13.69 | 6,475,230 |
| 2015-12-29 | $13.18 | $13.53 | $13.00 | $13.49 | $13.46 | 5,096,740 |
| 2015-12-28 | $14.06 | $14.06 | $13.25 | $13.27 | $13.24 | 9,220,370 |
| 2015-12-25 | $13.78 | $14.10 | $13.71 | $14.05 | $14.02 | 6,535,300 |
| 2015-12-24 | $13.74 | $13.84 | $13.40 | $13.78 | $13.75 | 5,589,790 |
| 2015-12-23 | $14.20 | $14.26 | $13.80 | $13.89 | $13.86 | 9,806,660 |
| 2015-12-22 | $13.79 | $14.21 | $13.54 | $14.09 | $14.06 | 13,134,070 |
| 2015-12-21 | $13.46 | $13.92 | $13.30 | $13.78 | $13.75 | 9,174,860 |
| 2015-12-18 | $13.62 | $13.76 | $13.38 | $13.50 | $13.47 | 7,359,080 |
| 2015-12-17 | $13.75 | $13.80 | $13.45 | $13.64 | $13.61 | 9,636,670 |
| 2015-12-16 | $13.35 | $13.81 | $13.22 | $13.53 | $13.50 | 10,560,190 |
| 2015-12-15 | $13.09 | $13.50 | $13.00 | $13.29 | $13.26 | 6,490,090 |
| 2015-12-14 | $12.66 | $13.11 | $12.50 | $13.09 | $13.06 | 6,435,160 |
| 2015-12-11 | $12.99 | $13.13 | $12.80 | $12.89 | $12.86 | 6,830,200 |
| 2015-12-10 | $12.63 | $13.05 | $12.48 | $12.91 | $12.88 | 9,132,950 |
| 2015-12-09 | $12.90 | $13.10 | $12.47 | $12.64 | $12.61 | 7,408,850 |
| 2015-12-08 | $13.83 | $13.83 | $12.97 | $13.00 | $12.97 | 8,151,860 |
| 2015-12-07 | $13.74 | $14.01 | $13.64 | $13.84 | $13.81 | 7,528,600 |
| 2015-12-04 | $14.00 | $14.19 | $13.61 | $13.81 | $13.78 | 14,136,390 |
| 2015-12-03 | $13.13 | $14.19 | $13.13 | $14.19 | $14.16 | 22,265,580 |
| 2015-12-02 | $13.11 | $13.13 | $12.15 | $12.90 | $12.87 | 5,882,200 |
| 2015-12-01 | $13.00 | $13.27 | $12.63 | $13.09 | $13.06 | 7,830,060 |
| 2015-11-30 | $13.73 | $13.96 | $12.38 | $13.09 | $13.06 | 18,066,200 |
| 2015-11-27 | $14.40 | $14.95 | $13.67 | $13.75 | $13.72 | 18,913,650 |
| 2015-11-26 | $14.15 | $14.65 | $13.90 | $14.60 | $14.56 | 19,412,720 |
| 2015-11-25 | $13.99 | $14.20 | $13.78 | $14.14 | $14.11 | 14,027,680 |
| 2015-11-24 | $13.99 | $14.25 | $13.68 | $14.01 | $13.98 | 14,267,530 |
| 2015-11-23 | $14.98 | $15.00 | $13.96 | $14.01 | $13.98 | 22,671,050 |
| 2015-11-20 | $15.00 | $15.10 | $14.52 | $14.88 | $14.84 | 18,880,320 |
| 2015-11-19 | $14.50 | $15.12 | $14.26 | $14.94 | $14.90 | 26,079,500 |
| 2015-11-18 | $14.86 | $14.98 | $13.90 | $14.47 | $14.44 | 10,364,850 |
| 2015-11-17 | $14.72 | $14.99 | $14.40 | $14.87 | $14.83 | 14,830,210 |
| 2015-11-16 | $13.85 | $14.80 | $13.85 | $14.58 | $14.54 | 9,104,850 |
| 2015-11-13 | $14.85 | $14.98 | $14.23 | $14.39 | $14.36 | 12,323,240 |
| 2015-11-12 | $14.43 | $15.50 | $13.90 | $15.05 | $15.01 | 24,135,960 |
| 2015-11-11 | $13.69 | $14.46 | $13.55 | $14.45 | $14.42 | 21,288,010 |
| 2015-11-10 | $13.20 | $14.00 | $13.09 | $13.73 | $13.70 | 14,519,490 |
| 2015-11-09 | $13.21 | $13.68 | $12.80 | $13.41 | $13.38 | 15,781,760 |
| 2015-11-06 | $13.30 | $13.63 | $13.01 | $13.42 | $13.39 | 19,888,500 |
| 2015-11-05 | $13.19 | $14.45 | $13.00 | $13.42 | $13.39 | 23,917,430 |
| 2015-11-04 | $12.76 | $13.55 | $12.72 | $13.22 | $13.19 | 18,270,060 |
| 2015-11-03 | $12.09 | $12.92 | $11.95 | $12.70 | $12.67 | 13,171,380 |
| 2015-11-02 | $12.04 | $12.66 | $11.79 | $12.12 | $12.09 | 10,087,230 |
| 2015-10-30 | $12.20 | $12.75 | $11.86 | $12.32 | $12.29 | 12,599,300 |
| 2015-10-29 | $11.71 | $12.39 | $11.58 | $12.34 | $12.31 | 17,893,120 |
| 2015-10-28 | $11.68 | $12.17 | $11.62 | $11.94 | $11.91 | 12,933,710 |
| 2015-10-27 | $11.49 | $11.86 | $10.81 | $11.82 | $11.79 | 10,857,150 |
| 2015-10-26 | $11.67 | $11.76 | $11.38 | $11.59 | $11.56 | 9,808,900 |
| 2015-10-23 | $11.21 | $11.60 | $11.15 | $11.49 | $11.46 | 8,682,680 |
| 2015-10-22 | $10.76 | $11.19 | $10.55 | $11.17 | $11.14 | 9,968,460 |
| 2015-10-21 | $11.90 | $11.92 | $10.75 | $10.76 | $10.73 | 14,134,470 |
| 2015-10-20 | $11.61 | $12.28 | $11.48 | $11.94 | $11.91 | 15,568,140 |
| 2015-10-19 | $11.50 | $11.95 | $11.10 | $11.82 | $11.79 | 14,267,090 |
| 2015-10-16 | $11.34 | $11.65 | $10.98 | $11.58 | $11.55 | 11,567,120 |
| 2015-10-15 | $10.70 | $11.31 | $10.70 | $11.27 | $11.24 | 8,374,260 |
| 2015-10-14 | $10.93 | $11.12 | $10.73 | $10.76 | $10.73 | 9,401,480 |
| 2015-10-13 | $10.67 | $10.97 | $10.61 | $10.95 | $10.92 | 8,361,770 |
| 2015-10-12 | $10.20 | $10.87 | $10.20 | $10.71 | $10.68 | 10,271,780 |
| 2015-10-09 | $9.90 | $10.31 | $9.80 | $10.19 | $10.17 | 8,254,990 |
| 2015-10-08 | $9.76 | $10.09 | $9.68 | $9.92 | $9.90 | 7,320,640 |
| 2015-10-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.36 | 0 |
| 2015-10-06 | $9.38 | $9.38 | $9.38 | $9.38 | $9.36 | 0 |
| 2015-10-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.36 | 0 |
| 2015-10-02 | $9.38 | $9.38 | $9.38 | $9.38 | $9.36 | 0 |
| 2015-10-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.36 | 0 |
| 2015-09-30 | $9.27 | $9.45 | $9.25 | $9.38 | $9.36 | 3,748,160 |
| 2015-09-29 | $9.40 | $9.47 | $9.17 | $9.34 | $9.32 | 4,352,410 |
| 2015-09-28 | $9.40 | $9.67 | $9.20 | $9.61 | $9.59 | 4,577,890 |
| 2015-09-25 | $10.01 | $10.07 | $9.26 | $9.41 | $9.39 | 8,413,140 |
| 2015-09-24 | $9.99 | $10.15 | $9.87 | $10.12 | $10.10 | 7,586,520 |
| 2015-09-23 | $10.00 | $10.24 | $9.80 | $9.87 | $9.85 | 6,601,420 |
| 2015-09-22 | $10.42 | $10.55 | $10.08 | $10.26 | $10.24 | 7,970,440 |
| 2015-09-21 | $9.63 | $10.48 | $9.63 | $10.40 | $10.37 | 8,070,000 |
| 2015-09-18 | $9.72 | $9.88 | $9.50 | $9.76 | $9.74 | 4,841,510 |
| 2015-09-17 | $9.78 | $10.25 | $9.40 | $9.48 | $9.46 | 10,757,720 |
| 2015-09-16 | $8.80 | $9.61 | $8.80 | $9.61 | $9.59 | 7,859,010 |
| 2015-09-15 | $9.08 | $9.40 | $8.72 | $8.74 | $8.72 | 6,577,200 |
| 2015-09-14 | $10.70 | $10.74 | $9.40 | $9.40 | $9.38 | 10,448,510 |
| 2015-09-11 | $10.23 | $10.68 | $10.03 | $10.44 | $10.41 | 6,969,460 |
| 2015-09-10 | $10.66 | $10.96 | $10.31 | $10.38 | $10.35 | 7,748,370 |
| 2015-09-09 | $10.38 | $10.89 | $10.35 | $10.81 | $10.78 | 10,139,210 |
| 2015-09-08 | $9.60 | $10.41 | $9.43 | $10.35 | $10.33 | 7,614,580 |
| 2015-09-07 | $9.60 | $9.97 | $9.32 | $9.54 | $9.52 | 6,164,310 |
| 2015-09-04 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 0 |
| 2015-09-03 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 0 |
| 2015-09-02 | $9.00 | $9.90 | $8.60 | $9.17 | $9.15 | 9,657,960 |
| 2015-09-01 | $10.18 | $10.18 | $9.36 | $9.39 | $9.37 | 10,984,770 |
| 2015-08-31 | $10.90 | $11.07 | $10.18 | $10.27 | $10.25 | 13,534,250 |
| 2015-08-28 | $10.45 | $11.16 | $10.25 | $11.14 | $11.11 | 16,663,580 |
| 2015-08-27 | $9.45 | $10.16 | $9.45 | $10.16 | $10.14 | 18,341,100 |
| 2015-08-26 | $10.21 | $10.49 | $9.06 | $9.24 | $9.22 | 26,141,290 |
| 2015-08-25 | $10.14 | $10.43 | $10.14 | $10.14 | $10.05 | 9,655,380 |
| 2015-08-24 | $12.20 | $12.20 | $11.27 | $11.27 | $11.17 | 7,665,300 |
| 2015-08-21 | $13.38 | $13.40 | $12.31 | $12.52 | $12.41 | 15,203,850 |
| 2015-08-20 | $14.73 | $15.15 | $13.60 | $13.65 | $13.53 | 10,265,840 |
| 2015-08-19 | $13.70 | $15.50 | $13.60 | $15.06 | $14.93 | 15,366,370 |
| 2015-08-18 | $16.76 | $16.95 | $15.01 | $15.01 | $14.88 | 19,200,190 |
| 2015-08-17 | $15.39 | $16.78 | $15.39 | $16.68 | $16.53 | 22,425,980 |
| 2015-08-14 | $16.45 | $16.70 | $15.58 | $15.86 | $15.72 | 26,325,080 |
| 2015-08-13 | $14.57 | $15.69 | $14.34 | $15.61 | $15.47 | 15,846,810 |
| 2015-08-12 | $14.21 | $15.50 | $14.00 | $14.64 | $14.51 | 19,876,130 |
| 2015-08-11 | $14.50 | $14.65 | $13.88 | $14.19 | $14.06 | 13,287,980 |
| 2015-08-10 | $14.01 | $14.75 | $14.01 | $14.47 | $14.34 | 15,235,880 |
| 2015-08-07 | $13.14 | $14.04 | $13.14 | $13.79 | $13.67 | 16,792,080 |
| 2015-08-06 | $12.65 | $13.15 | $12.01 | $13.05 | $12.93 | 12,780,860 |
| 2015-08-05 | $13.10 | $13.20 | $12.57 | $12.61 | $12.50 | 12,085,800 |
| 2015-08-04 | $12.16 | $13.23 | $12.16 | $13.15 | $13.03 | 14,097,190 |
Fujian Furi Electronics Company Ltd (600203) News Headlines
Recent Fujian Furi Electronics Company Ltd (600203) News
Similar Companies to Fujian Furi Electronics Company Ltd (600203) 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 | -- | -- | -- |