Gansu Mogao Industrial Development Company (600543) Exchange: SHG
Data as of July 11, 2025
$5.18 ($-0.05) -0.96%
Gansu Mogao Industrial Development Company - Daily Information
Click for more stock information on Gansu Mogao Industrial Development Company.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.23 |
| Previous Close | $5.18 |
| High | $5.26 |
| Low | $5.15 |
| Adjusted Open | $5.23 |
| Previous Adjusted Close | $5.18 |
| Adjusted High | $5.26 |
| Adjusted Low | $5.15 |
About Gansu Mogao Industrial Development Company (600543)
GANSU MOGAO INDUSTRIAL DEVELOPMENT CO.,LTD is principally engaged in cultivation and deep processing of agricultural plants, as well as production and distribution of malt, by-products and pharmaceuticals. The Company provides wine, including dry red, dry white and ice wine products; licorice products, as well as malt products, among others. The Company provides its wine products under the brand name of MOGAO.
Invest in Gansu Mogao Industrial Development Company (600543)
Historical Stock Data for Gansu Mogao Industrial Development Company (600543)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $5.23 | $5.26 | $5.15 | $5.18 | $5.18 | 5,340,300 |
| 2025-05-15 | $5.15 | $5.24 | $5.12 | $5.23 | $5.23 | 6,007,700 |
| 2025-05-14 | $5.18 | $5.22 | $5.09 | $5.16 | $5.16 | 4,554,000 |
| 2025-05-13 | $5.23 | $5.26 | $5.15 | $5.18 | $5.18 | 5,348,060 |
| 2025-05-12 | $5.23 | $5.29 | $5.14 | $5.18 | $5.18 | 8,014,800 |
| 2025-05-09 | $5.15 | $5.27 | $5.09 | $5.23 | $5.23 | 10,762,900 |
| 2025-05-08 | $5.10 | $5.18 | $5.06 | $5.14 | $5.14 | 7,813,300 |
| 2025-05-07 | $5.07 | $5.14 | $5.04 | $5.10 | $5.10 | 10,858,700 |
| 2025-05-06 | $4.93 | $5.06 | $4.91 | $5.04 | $5.04 | 8,946,200 |
| 2025-04-30 | $4.78 | $4.94 | $4.78 | $4.90 | $4.90 | 9,982,800 |
| 2025-04-29 | $4.61 | $4.82 | $4.61 | $4.78 | $4.78 | 9,699,700 |
| 2025-04-28 | $4.72 | $4.72 | $4.53 | $4.56 | $4.56 | 6,505,800 |
| 2025-04-25 | $4.72 | $4.79 | $4.69 | $4.71 | $4.71 | 5,582,700 |
| 2025-04-24 | $4.82 | $4.82 | $4.71 | $4.72 | $4.72 | 5,659,800 |
| 2025-04-23 | $4.88 | $4.93 | $4.78 | $4.80 | $4.80 | 7,905,900 |
| 2025-04-22 | $4.95 | $5.00 | $4.86 | $4.89 | $4.89 | 7,983,590 |
| 2025-04-21 | $5.03 | $5.05 | $4.79 | $4.96 | $4.96 | 18,803,100 |
| 2025-04-18 | $5.00 | $5.11 | $4.95 | $5.10 | $5.10 | 9,857,900 |
| 2025-04-17 | $5.01 | $5.13 | $4.95 | $5.04 | $5.04 | 10,239,000 |
| 2025-04-16 | $4.95 | $5.07 | $4.93 | $5.02 | $5.02 | 10,844,000 |
| 2025-04-15 | $4.83 | $5.23 | $4.83 | $5.01 | $5.01 | 18,750,700 |
| 2025-04-14 | $4.77 | $4.85 | $4.77 | $4.82 | $4.82 | 4,407,800 |
| 2025-04-11 | $4.78 | $4.87 | $4.72 | $4.76 | $4.76 | 6,406,400 |
| 2025-04-10 | $4.55 | $4.88 | $4.52 | $4.76 | $4.76 | 13,784,800 |
| 2025-04-09 | $4.30 | $4.56 | $4.15 | $4.55 | $4.55 | 11,188,100 |
| 2025-04-08 | $4.25 | $4.43 | $4.22 | $4.36 | $4.36 | 9,996,700 |
| 2025-04-07 | $4.59 | $4.59 | $4.28 | $4.28 | $4.28 | 10,075,000 |
| 2025-04-03 | $4.69 | $4.79 | $4.69 | $4.76 | $4.76 | 3,818,600 |
| 2025-04-02 | $4.75 | $4.80 | $4.70 | $4.75 | $4.75 | 2,999,600 |
| 2025-04-01 | $4.62 | $4.80 | $4.62 | $4.75 | $4.75 | 6,884,000 |
| 2025-03-31 | $4.65 | $4.68 | $4.56 | $4.58 | $4.58 | 5,035,100 |
| 2025-03-28 | $4.81 | $4.82 | $4.64 | $4.70 | $4.70 | 5,399,200 |
| 2025-03-27 | $4.81 | $4.91 | $4.75 | $4.82 | $4.82 | 6,616,910 |
| 2025-03-26 | $4.72 | $4.86 | $4.72 | $4.83 | $4.83 | 7,013,000 |
| 2025-03-25 | $4.77 | $4.77 | $4.67 | $4.76 | $4.76 | 4,909,300 |
| 2025-03-24 | $4.92 | $4.96 | $4.68 | $4.76 | $4.76 | 11,482,800 |
| 2025-03-21 | $4.98 | $5.00 | $4.92 | $4.95 | $4.95 | 6,210,200 |
| 2025-03-20 | $5.01 | $5.06 | $4.99 | $5.00 | $5.00 | 5,462,700 |
| 2025-03-19 | $5.05 | $5.09 | $4.98 | $5.02 | $5.02 | 5,926,000 |
| 2025-03-18 | $5.13 | $5.15 | $5.04 | $5.05 | $5.05 | 5,481,100 |
| 2025-03-17 | $5.12 | $5.22 | $5.10 | $5.11 | $5.11 | 8,805,800 |
| 2025-03-14 | $5.00 | $5.18 | $4.98 | $5.13 | $5.13 | 12,362,700 |
| 2025-03-13 | $4.97 | $5.04 | $4.93 | $5.00 | $5.00 | 9,398,400 |
| 2025-03-12 | $5.00 | $5.02 | $4.95 | $4.99 | $4.99 | 6,441,200 |
| 2025-03-11 | $4.91 | $4.99 | $4.86 | $4.99 | $4.99 | 9,377,200 |
| 2025-03-10 | $4.87 | $4.95 | $4.85 | $4.92 | $4.92 | 7,026,100 |
| 2025-03-07 | $4.94 | $4.94 | $4.83 | $4.86 | $4.86 | 7,210,000 |
| 2025-03-06 | $4.93 | $4.96 | $4.88 | $4.94 | $4.94 | 9,070,130 |
| 2025-03-05 | $5.04 | $5.06 | $4.87 | $4.93 | $4.93 | 12,191,100 |
| 2025-03-04 | $4.80 | $5.09 | $4.79 | $4.96 | $4.96 | 22,866,200 |
| 2025-03-03 | $4.81 | $5.20 | $4.81 | $4.81 | $4.81 | 20,487,000 |
| 2025-02-28 | $4.90 | $4.95 | $4.72 | $4.73 | $4.73 | 10,794,100 |
| 2025-02-27 | $4.81 | $4.98 | $4.77 | $4.93 | $4.93 | 13,727,100 |
| 2025-02-26 | $4.89 | $4.92 | $4.79 | $4.84 | $4.84 | 7,892,290 |
| 2025-02-25 | $4.89 | $5.00 | $4.85 | $4.88 | $4.88 | 8,343,000 |
| 2025-02-24 | $4.84 | $5.04 | $4.83 | $4.97 | $4.97 | 10,613,260 |
| 2025-02-20 | $4.90 | $5.04 | $4.90 | $4.94 | $4.94 | 5,981,600 |
| 2025-02-19 | $4.92 | $4.95 | $4.86 | $4.92 | $4.92 | 5,776,760 |
| 2025-02-18 | $5.06 | $5.06 | $4.86 | $4.88 | $4.88 | 6,622,600 |
| 2025-02-17 | $4.99 | $5.11 | $4.94 | $5.04 | $5.04 | 6,383,020 |
| 2025-02-14 | $4.96 | $5.01 | $4.93 | $4.96 | $4.96 | 5,139,000 |
| 2025-02-13 | $5.01 | $5.05 | $4.97 | $4.97 | $4.97 | 5,762,100 |
| 2025-02-12 | $5.05 | $5.08 | $4.95 | $5.00 | $5.00 | 6,156,300 |
| 2025-02-11 | $5.05 | $5.09 | $4.99 | $5.03 | $5.03 | 7,803,400 |
| 2025-02-10 | $4.89 | $5.06 | $4.81 | $5.06 | $5.06 | 9,762,700 |
| 2025-02-07 | $4.80 | $4.98 | $4.79 | $4.89 | $4.89 | 8,975,590 |
| 2025-02-06 | $4.70 | $4.81 | $4.60 | $4.81 | $4.81 | 9,706,100 |
| 2025-02-05 | $4.69 | $4.75 | $4.66 | $4.70 | $4.70 | 7,087,400 |
| 2025-01-27 | $4.77 | $4.81 | $4.65 | $4.66 | $4.66 | 9,109,130 |
| 2025-01-24 | $4.61 | $4.74 | $4.54 | $4.74 | $4.74 | 9,853,680 |
| 2025-01-23 | $4.75 | $4.82 | $4.61 | $4.62 | $4.62 | 14,895,830 |
| 2025-01-22 | $4.87 | $4.88 | $4.67 | $4.68 | $4.68 | 10,739,300 |
| 2025-01-21 | $4.94 | $4.94 | $4.75 | $4.87 | $4.87 | 22,653,690 |
| 2025-01-20 | $4.70 | $4.99 | $4.62 | $4.99 | $4.99 | 18,183,890 |
| 2025-01-17 | $4.57 | $4.60 | $4.50 | $4.54 | $4.54 | 6,248,200 |
| 2025-01-16 | $4.56 | $4.68 | $4.54 | $4.60 | $4.60 | 8,455,910 |
| 2025-01-15 | $4.53 | $4.59 | $4.48 | $4.56 | $4.56 | 7,871,800 |
| 2025-01-14 | $4.29 | $4.52 | $4.26 | $4.52 | $4.52 | 9,203,300 |
| 2025-01-13 | $4.27 | $4.32 | $4.12 | $4.29 | $4.29 | 7,572,200 |
| 2025-01-09 | $4.42 | $4.50 | $4.36 | $4.48 | $4.48 | 6,615,800 |
| 2025-01-08 | $4.47 | $4.51 | $4.25 | $4.43 | $4.43 | 8,695,810 |
| 2025-01-07 | $4.29 | $4.47 | $4.26 | $4.47 | $4.47 | 8,273,600 |
| 2025-01-06 | $4.36 | $4.39 | $4.12 | $4.30 | $4.30 | 8,320,400 |
| 2025-01-03 | $4.63 | $4.68 | $4.35 | $4.38 | $4.38 | 12,295,100 |
| 2025-01-02 | $4.60 | $4.84 | $4.60 | $4.67 | $4.67 | 10,453,200 |
| 2024-12-31 | $4.72 | $4.79 | $4.63 | $4.64 | $4.64 | 8,550,500 |
| 2024-12-30 | $4.81 | $4.84 | $4.60 | $4.70 | $4.70 | 9,380,000 |
| 2024-12-27 | $4.69 | $4.84 | $4.66 | $4.79 | $4.79 | 10,585,100 |
| 2024-12-26 | $4.67 | $4.79 | $4.67 | $4.68 | $4.68 | 11,179,300 |
| 2024-12-25 | $4.89 | $4.92 | $4.60 | $4.67 | $4.67 | 15,796,200 |
| 2024-12-24 | $5.00 | $5.13 | $4.81 | $4.96 | $4.96 | 35,426,180 |
| 2024-12-23 | $5.50 | $5.70 | $5.34 | $5.34 | $5.34 | 18,684,400 |
| 2024-12-20 | $5.76 | $5.94 | $5.76 | $5.93 | $5.93 | 10,354,310 |
| 2024-12-19 | $5.85 | $5.85 | $5.70 | $5.78 | $5.78 | 8,901,900 |
| 2024-12-18 | $6.01 | $6.02 | $5.82 | $5.90 | $5.90 | 11,561,710 |
| 2024-12-17 | $6.47 | $6.48 | $5.95 | $5.97 | $5.97 | 19,573,100 |
| 2024-12-16 | $6.33 | $6.48 | $6.27 | $6.48 | $6.48 | 16,909,700 |
| 2024-12-13 | $6.66 | $6.68 | $6.30 | $6.31 | $6.31 | 17,446,500 |
| 2024-12-12 | $6.38 | $6.66 | $6.36 | $6.66 | $6.66 | 25,540,400 |
| 2024-12-11 | $6.16 | $6.40 | $6.12 | $6.38 | $6.38 | 18,358,800 |
| 2024-12-10 | $6.11 | $6.25 | $6.04 | $6.18 | $6.18 | 19,943,600 |
| 2024-12-09 | $6.31 | $6.31 | $5.95 | $6.01 | $6.01 | 21,465,200 |
| 2024-12-06 | $6.33 | $6.46 | $6.21 | $6.39 | $6.39 | 15,199,280 |
| 2024-12-05 | $6.38 | $6.45 | $6.35 | $6.44 | $6.44 | 9,282,500 |
| 2024-12-04 | $6.46 | $6.53 | $6.39 | $6.42 | $6.42 | 10,389,200 |
| 2024-12-03 | $6.51 | $6.60 | $6.39 | $6.49 | $6.49 | 14,158,800 |
| 2024-12-02 | $6.56 | $6.59 | $6.43 | $6.53 | $6.53 | 19,777,820 |
| 2024-11-29 | $6.28 | $6.66 | $6.27 | $6.58 | $6.58 | 28,232,820 |
| 2024-11-28 | $6.20 | $6.32 | $6.18 | $6.27 | $6.27 | 12,108,700 |
| 2024-11-27 | $6.14 | $6.24 | $5.95 | $6.22 | $6.22 | 11,284,930 |
| 2024-11-26 | $6.10 | $6.25 | $6.08 | $6.17 | $6.17 | 10,709,400 |
| 2024-11-25 | $6.06 | $6.13 | $5.98 | $6.11 | $6.11 | 9,990,410 |
| 2024-11-22 | $6.14 | $6.37 | $6.00 | $6.02 | $6.02 | 22,412,110 |
| 2024-11-21 | $6.16 | $6.18 | $6.02 | $6.11 | $6.11 | 10,683,600 |
| 2024-11-20 | $5.83 | $6.20 | $5.82 | $6.16 | $6.16 | 14,425,220 |
| 2024-11-19 | $5.78 | $5.85 | $5.71 | $5.85 | $5.85 | 8,008,430 |
| 2024-11-18 | $6.00 | $6.04 | $5.72 | $5.78 | $5.78 | 11,865,100 |
| 2024-11-15 | $6.08 | $6.16 | $5.92 | $5.96 | $5.96 | 12,033,600 |
| 2024-11-14 | $6.33 | $6.33 | $6.10 | $6.12 | $6.12 | 13,078,700 |
| 2024-11-13 | $6.28 | $6.45 | $6.22 | $6.33 | $6.33 | 17,804,450 |
| 2024-11-12 | $6.36 | $6.49 | $6.24 | $6.32 | $6.32 | 25,056,580 |
| 2024-11-11 | $6.16 | $6.33 | $6.12 | $6.30 | $6.30 | 21,467,720 |
| 2024-11-08 | $6.27 | $6.29 | $6.12 | $6.16 | $6.16 | 21,898,100 |
| 2024-11-07 | $6.01 | $6.29 | $5.98 | $6.27 | $6.27 | 28,051,710 |
| 2024-11-06 | $6.09 | $6.14 | $5.98 | $6.04 | $6.04 | 22,141,480 |
| 2024-11-05 | $6.01 | $6.11 | $5.96 | $6.09 | $6.09 | 21,984,980 |
| 2024-11-04 | $5.79 | $6.20 | $5.68 | $6.05 | $6.05 | 23,167,610 |
| 2024-11-01 | $6.48 | $6.48 | $5.97 | $5.97 | $5.97 | 39,730,180 |
| 2024-10-31 | $6.45 | $6.82 | $6.45 | $6.63 | $6.63 | 47,858,080 |
| 2024-10-30 | $7.00 | $7.15 | $6.76 | $6.82 | $6.82 | 70,115,660 |
| 2024-10-29 | $6.87 | $7.51 | $6.87 | $7.51 | $7.51 | 96,067,560 |
| 2024-10-28 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 15,305,000 |
| 2024-10-25 | $7.36 | $7.79 | $7.00 | $7.59 | $7.59 | 74,458,180 |
| 2024-10-24 | $6.45 | $7.08 | $6.39 | $7.08 | $7.08 | 29,772,900 |
| 2024-10-23 | $6.26 | $6.81 | $6.25 | $6.44 | $6.44 | 34,639,740 |
| 2024-10-22 | $6.40 | $6.40 | $6.17 | $6.30 | $6.30 | 19,424,500 |
| 2024-10-21 | $6.25 | $6.53 | $6.13 | $6.41 | $6.41 | 28,804,040 |
| 2024-10-18 | $6.10 | $6.25 | $6.05 | $6.18 | $6.18 | 19,996,100 |
| 2024-10-17 | $6.30 | $6.39 | $6.11 | $6.16 | $6.16 | 22,357,710 |
| 2024-10-16 | $6.12 | $6.21 | $5.89 | $6.21 | $6.21 | 24,256,380 |
| 2024-10-15 | $5.90 | $6.34 | $5.81 | $6.11 | $6.11 | 28,464,780 |
| 2024-10-14 | $5.80 | $6.03 | $5.66 | $5.91 | $5.91 | 15,318,560 |
| 2024-10-11 | $5.83 | $6.09 | $5.74 | $5.82 | $5.82 | 15,926,450 |
| 2024-10-10 | $5.77 | $6.03 | $5.58 | $5.92 | $5.92 | 20,421,440 |
| 2024-10-09 | $6.40 | $6.42 | $5.84 | $5.84 | $5.84 | 27,004,900 |
| 2024-10-08 | $6.98 | $6.98 | $6.17 | $6.49 | $6.49 | 53,215,730 |
| 2024-09-30 | $6.00 | $6.46 | $5.86 | $6.37 | $6.37 | 59,736,490 |
| 2024-09-27 | $5.79 | $5.92 | $5.70 | $5.90 | $5.90 | 23,156,100 |
| 2024-09-26 | $5.70 | $5.83 | $5.54 | $5.78 | $5.78 | 37,063,300 |
| 2024-09-25 | $6.15 | $6.15 | $5.81 | $5.86 | $5.86 | 40,846,040 |
| 2024-09-24 | $6.18 | $6.22 | $5.66 | $6.11 | $6.11 | 57,327,200 |
| 2024-09-23 | $6.39 | $6.46 | $6.04 | $6.29 | $6.29 | 58,386,600 |
| 2024-09-20 | $6.25 | $6.71 | $5.93 | $6.71 | $6.71 | 70,003,570 |
| 2024-09-19 | $5.98 | $6.30 | $5.70 | $6.10 | $6.10 | 45,613,230 |
| 2024-09-18 | $5.80 | $6.06 | $5.31 | $5.98 | $5.98 | 45,586,740 |
| 2024-09-13 | $5.75 | $6.19 | $5.50 | $5.71 | $5.71 | 53,584,680 |
| 2024-09-12 | $5.39 | $5.63 | $5.39 | $5.63 | $5.63 | 18,047,420 |
| 2024-09-11 | $5.08 | $5.25 | $4.94 | $5.12 | $5.12 | 19,169,660 |
| 2024-09-10 | $5.38 | $5.57 | $5.03 | $5.17 | $5.17 | 29,552,770 |
| 2024-09-09 | $4.81 | $5.39 | $4.65 | $5.39 | $5.39 | 23,772,220 |
| 2024-09-06 | $5.06 | $5.17 | $4.77 | $4.90 | $4.90 | 19,009,510 |
| 2024-09-05 | $5.05 | $5.45 | $4.87 | $5.06 | $5.06 | 20,801,230 |
| 2024-09-04 | $5.40 | $5.81 | $4.97 | $5.06 | $5.06 | 39,103,680 |
| 2024-09-03 | $4.80 | $5.35 | $4.80 | $5.35 | $5.35 | 27,451,800 |
| 2024-09-02 | $5.37 | $5.37 | $4.83 | $4.86 | $4.86 | 34,776,950 |
| 2024-08-30 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,585,300 |
| 2024-08-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,917,700 |
| 2024-08-28 | $4.05 | $4.44 | $4.05 | $4.44 | $4.44 | 12,603,700 |
| 2024-08-27 | $4.14 | $4.20 | $4.03 | $4.04 | $4.04 | 3,236,690 |
| 2024-08-26 | $4.06 | $4.22 | $4.05 | $4.17 | $4.17 | 5,269,600 |
| 2024-08-23 | $3.93 | $4.11 | $3.93 | $4.07 | $4.07 | 4,185,100 |
| 2024-08-22 | $4.14 | $4.15 | $3.93 | $3.95 | $3.95 | 6,299,800 |
| 2024-08-21 | $4.12 | $4.16 | $4.09 | $4.14 | $4.14 | 3,096,700 |
| 2024-08-20 | $4.15 | $4.31 | $4.11 | $4.12 | $4.12 | 6,020,500 |
| 2024-08-19 | $4.09 | $4.17 | $4.08 | $4.13 | $4.13 | 2,860,100 |
| 2024-08-16 | $4.16 | $4.19 | $4.08 | $4.10 | $4.10 | 3,929,010 |
| 2024-08-15 | $4.20 | $4.24 | $4.15 | $4.18 | $4.18 | 3,801,400 |
| 2024-08-14 | $4.23 | $4.26 | $4.19 | $4.20 | $4.20 | 2,820,900 |
| 2024-08-13 | $4.25 | $4.27 | $4.17 | $4.20 | $4.20 | 4,484,200 |
| 2024-08-12 | $4.22 | $4.35 | $4.14 | $4.25 | $4.25 | 6,745,700 |
| 2024-08-09 | $4.18 | $4.31 | $4.15 | $4.24 | $4.24 | 6,943,420 |
| 2024-08-08 | $4.15 | $4.19 | $4.07 | $4.18 | $4.18 | 5,975,300 |
| 2024-08-07 | $4.11 | $4.18 | $4.11 | $4.14 | $4.14 | 3,507,900 |
| 2024-08-06 | $4.06 | $4.11 | $4.02 | $4.10 | $4.10 | 4,965,300 |
| 2024-08-05 | $4.08 | $4.15 | $4.01 | $4.01 | $4.01 | 6,051,340 |
| 2024-08-02 | $4.12 | $4.18 | $4.07 | $4.08 | $4.08 | 4,553,340 |
| 2024-08-01 | $4.10 | $4.24 | $4.09 | $4.14 | $4.14 | 6,331,600 |
| 2024-07-31 | $3.99 | $4.10 | $3.97 | $4.09 | $4.09 | 5,323,100 |
| 2024-07-30 | $3.89 | $4.01 | $3.88 | $4.01 | $4.01 | 4,938,200 |
| 2024-07-29 | $3.88 | $3.93 | $3.87 | $3.89 | $3.89 | 4,381,840 |
| 2024-07-26 | $3.85 | $3.91 | $3.83 | $3.89 | $3.89 | 3,948,410 |
| 2024-07-25 | $3.79 | $3.87 | $3.76 | $3.84 | $3.84 | 4,319,700 |
| 2024-07-24 | $3.90 | $3.91 | $3.79 | $3.82 | $3.82 | 5,518,240 |
| 2024-07-23 | $3.99 | $4.08 | $3.90 | $3.91 | $3.91 | 6,685,400 |
| 2024-07-22 | $3.93 | $4.02 | $3.92 | $4.00 | $4.00 | 5,142,110 |
| 2024-07-19 | $3.93 | $3.97 | $3.86 | $3.92 | $3.92 | 5,371,000 |
| 2024-07-18 | $3.91 | $3.96 | $3.80 | $3.95 | $3.95 | 5,733,400 |
| 2024-07-17 | $3.99 | $4.05 | $3.89 | $3.93 | $3.93 | 5,691,200 |
| 2024-07-16 | $4.02 | $4.04 | $3.95 | $4.00 | $4.00 | 4,528,100 |
| 2024-07-15 | $4.13 | $4.17 | $3.99 | $4.00 | $4.00 | 6,967,100 |
| 2024-07-12 | $4.15 | $4.25 | $4.11 | $4.14 | $4.14 | 8,459,600 |
| 2024-07-11 | $4.10 | $4.24 | $4.10 | $4.19 | $4.19 | 11,632,670 |
| 2024-07-10 | $4.22 | $4.23 | $4.00 | $4.10 | $4.10 | 12,170,100 |
| 2024-07-09 | $4.33 | $4.41 | $4.15 | $4.28 | $4.28 | 14,137,000 |
| 2024-07-08 | $4.87 | $4.89 | $4.27 | $4.35 | $4.35 | 21,610,600 |
| 2024-07-04 | $4.44 | $4.70 | $4.43 | $4.57 | $4.57 | 12,943,200 |
| 2024-07-03 | $4.41 | $4.56 | $4.38 | $4.52 | $4.52 | 12,108,830 |
| 2024-07-02 | $4.34 | $4.34 | $4.26 | $4.34 | $4.34 | 7,827,460 |
| 2024-07-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,191,500 |
| 2024-06-28 | $3.91 | $4.07 | $3.83 | $3.93 | $3.93 | 8,237,830 |
| 2024-06-27 | $3.83 | $4.05 | $3.83 | $4.01 | $4.01 | 6,576,580 |
| 2024-06-26 | $3.89 | $3.94 | $3.77 | $3.91 | $3.91 | 7,036,200 |
| 2024-06-25 | $3.77 | $3.96 | $3.76 | $3.96 | $3.96 | 9,059,900 |
| 2024-06-24 | $3.89 | $3.94 | $3.76 | $3.77 | $3.77 | 10,271,800 |
| 2024-06-21 | $4.10 | $4.12 | $3.94 | $3.96 | $3.96 | 11,674,650 |
| 2024-06-20 | $4.28 | $4.28 | $4.15 | $4.15 | $4.15 | 4,936,800 |
| 2024-06-19 | $4.13 | $4.44 | $4.13 | $4.37 | $4.37 | 11,730,100 |
| 2024-06-18 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 1,060,700 |
| 2024-06-17 | $4.45 | $4.57 | $4.45 | $4.45 | $4.45 | 7,107,000 |
| 2024-06-14 | $4.90 | $4.99 | $4.68 | $4.68 | $4.68 | 7,914,700 |
| 2024-06-13 | $5.00 | $5.05 | $4.86 | $4.93 | $4.93 | 6,535,640 |
| 2024-06-12 | $4.86 | $5.06 | $4.80 | $5.00 | $5.00 | 11,536,380 |
| 2024-06-11 | $4.65 | $4.86 | $4.44 | $4.86 | $4.86 | 10,126,980 |
| 2024-06-07 | $4.62 | $4.76 | $4.59 | $4.63 | $4.63 | 19,390,180 |
| 2024-06-06 | $4.92 | $5.00 | $4.83 | $4.83 | $4.83 | 4,390,500 |
| 2024-06-05 | $5.26 | $5.36 | $5.06 | $5.08 | $5.08 | 9,644,010 |
| 2024-06-04 | $5.28 | $5.45 | $5.28 | $5.33 | $5.33 | 13,141,210 |
| 2024-06-03 | $5.73 | $5.79 | $5.56 | $5.56 | $5.56 | 2,132,100 |
| 2024-05-31 | $6.20 | $6.22 | $5.85 | $5.85 | $5.85 | 7,604,930 |
| 2024-05-30 | $6.32 | $6.36 | $6.16 | $6.16 | $6.16 | 7,642,400 |
| 2024-05-29 | $6.41 | $6.54 | $6.31 | $6.48 | $6.48 | 5,759,500 |
| 2024-05-28 | $6.18 | $6.48 | $6.18 | $6.44 | $6.44 | 5,710,060 |
| 2024-05-27 | $6.17 | $6.38 | $6.17 | $6.17 | $6.17 | 7,991,100 |
| 2024-05-24 | $6.30 | $6.50 | $6.28 | $6.49 | $6.49 | 6,502,360 |
| 2024-05-23 | $6.40 | $6.40 | $6.17 | $6.27 | $6.27 | 8,235,840 |
| 2024-05-22 | $6.17 | $6.42 | $6.09 | $6.42 | $6.42 | 9,784,340 |
| 2024-05-21 | $5.97 | $6.21 | $5.94 | $6.18 | $6.18 | 6,669,810 |
| 2024-05-20 | $5.98 | $6.11 | $5.93 | $6.04 | $6.04 | 8,063,680 |
| 2024-05-17 | $5.60 | $5.92 | $5.56 | $5.85 | $5.85 | 7,221,000 |
| 2024-05-16 | $5.61 | $5.83 | $5.59 | $5.65 | $5.65 | 7,326,410 |
| 2024-05-15 | $5.52 | $5.68 | $5.50 | $5.68 | $5.68 | 6,934,600 |
| 2024-05-14 | $5.16 | $5.41 | $5.13 | $5.41 | $5.41 | 4,941,180 |
| 2024-05-13 | $5.33 | $5.34 | $5.15 | $5.15 | $5.15 | 5,529,900 |
| 2024-05-10 | $5.40 | $5.49 | $5.33 | $5.42 | $5.42 | 4,304,200 |
| 2024-05-09 | $5.57 | $5.64 | $5.29 | $5.47 | $5.47 | 8,905,300 |
| 2024-05-08 | $5.50 | $5.63 | $5.46 | $5.57 | $5.57 | 3,846,010 |
| 2024-05-07 | $5.34 | $5.54 | $5.30 | $5.48 | $5.48 | 5,195,510 |
| 2024-05-06 | $5.23 | $5.35 | $5.19 | $5.31 | $5.31 | 7,057,960 |
| 2024-04-30 | $5.14 | $5.32 | $5.14 | $5.32 | $5.32 | 11,362,150 |
| 2024-04-29 | $4.98 | $5.13 | $4.91 | $5.07 | $5.07 | 6,083,600 |
| 2024-04-26 | $4.84 | $4.96 | $4.83 | $4.95 | $4.95 | 5,036,190 |
| 2024-04-25 | $4.85 | $4.92 | $4.81 | $4.87 | $4.87 | 4,601,890 |
| 2024-04-24 | $4.84 | $4.90 | $4.81 | $4.85 | $4.85 | 3,368,930 |
| 2024-04-23 | $4.78 | $4.98 | $4.75 | $4.86 | $4.86 | 6,351,690 |
| 2024-04-22 | $4.63 | $4.85 | $4.58 | $4.83 | $4.83 | 7,527,400 |
| 2024-04-19 | $4.55 | $4.72 | $4.52 | $4.63 | $4.63 | 13,562,230 |
| 2024-04-18 | $4.96 | $5.01 | $4.76 | $4.76 | $4.76 | 13,865,590 |
| 2024-04-17 | $5.01 | $5.04 | $5.01 | $5.01 | $5.01 | 9,940,300 |
| 2024-04-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 678,600 |
| 2024-04-15 | $5.55 | $5.60 | $5.55 | $5.55 | $5.55 | 3,952,000 |
| 2024-04-12 | $5.74 | $5.88 | $5.70 | $5.84 | $5.84 | 6,775,100 |
| 2024-04-11 | $5.59 | $5.77 | $5.59 | $5.71 | $5.71 | 6,442,100 |
| 2024-04-10 | $5.73 | $5.74 | $5.59 | $5.67 | $5.67 | 4,500,790 |
| 2024-04-09 | $5.62 | $5.78 | $5.62 | $5.75 | $5.75 | 4,985,970 |
| 2024-04-08 | $5.90 | $5.95 | $5.62 | $5.62 | $5.62 | 12,112,500 |
| 2024-04-03 | $5.94 | $5.98 | $5.87 | $5.92 | $5.92 | 4,670,940 |
| 2024-04-02 | $5.87 | $5.97 | $5.82 | $5.94 | $5.94 | 5,597,040 |
| 2024-04-01 | $6.27 | $6.27 | $5.75 | $5.87 | $5.87 | 14,455,680 |
| 2024-03-29 | $5.91 | $6.04 | $5.90 | $5.99 | $5.99 | 7,079,200 |
| 2024-03-28 | $5.70 | $6.00 | $5.70 | $5.95 | $5.95 | 8,814,200 |
| 2024-03-27 | $5.88 | $5.93 | $5.68 | $5.72 | $5.72 | 5,285,900 |
| 2024-03-26 | $5.82 | $5.88 | $5.73 | $5.86 | $5.86 | 4,601,500 |
| 2024-03-25 | $5.92 | $6.03 | $5.84 | $5.84 | $5.84 | 4,760,800 |
| 2024-03-22 | $5.76 | $5.92 | $5.75 | $5.87 | $5.87 | 5,469,460 |
| 2024-03-21 | $5.74 | $5.83 | $5.65 | $5.78 | $5.78 | 7,083,960 |
| 2024-03-20 | $5.87 | $5.88 | $5.65 | $5.76 | $5.76 | 6,543,700 |
| 2024-03-19 | $5.84 | $5.96 | $5.81 | $5.89 | $5.89 | 4,051,090 |
| 2024-03-18 | $5.88 | $5.88 | $5.74 | $5.81 | $5.81 | 3,026,950 |
| 2024-03-15 | $5.68 | $5.83 | $5.66 | $5.82 | $5.82 | 4,200,510 |
| 2024-03-14 | $5.58 | $5.77 | $5.54 | $5.71 | $5.71 | 4,595,700 |
| 2024-03-13 | $5.53 | $5.60 | $5.51 | $5.53 | $5.53 | 2,490,900 |
| 2024-03-12 | $5.55 | $5.61 | $5.48 | $5.55 | $5.55 | 3,636,600 |
| 2024-03-11 | $5.52 | $5.59 | $5.49 | $5.54 | $5.54 | 2,839,900 |
| 2024-03-08 | $5.45 | $5.56 | $5.45 | $5.55 | $5.55 | 2,656,200 |
| 2024-03-07 | $5.56 | $5.62 | $5.42 | $5.47 | $5.47 | 5,959,920 |
| 2024-03-06 | $5.46 | $5.63 | $5.42 | $5.59 | $5.59 | 6,142,300 |
| 2024-03-05 | $5.39 | $5.54 | $5.31 | $5.41 | $5.41 | 5,446,900 |
| 2024-03-04 | $5.20 | $5.42 | $5.14 | $5.42 | $5.42 | 5,330,610 |
| 2024-03-01 | $5.19 | $5.22 | $5.11 | $5.16 | $5.16 | 4,276,100 |
| 2024-02-29 | $5.10 | $5.23 | $4.98 | $5.23 | $5.23 | 6,967,800 |
| 2024-02-28 | $5.45 | $5.53 | $5.14 | $5.14 | $5.14 | 10,216,800 |
| 2024-02-27 | $5.26 | $5.43 | $5.20 | $5.41 | $5.41 | 4,755,990 |
| 2024-02-26 | $5.23 | $5.38 | $5.18 | $5.25 | $5.25 | 7,751,950 |
| 2024-02-23 | $5.14 | $5.41 | $5.00 | $5.31 | $5.31 | 11,858,240 |
| 2024-02-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 638,300 |
| 2024-02-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 771,610 |
| 2024-02-20 | $4.47 | $4.68 | $4.45 | $4.68 | $4.68 | 5,683,240 |
| 2024-02-19 | $4.31 | $4.46 | $4.23 | $4.46 | $4.46 | 9,400,750 |
| 2024-02-08 | $3.90 | $4.27 | $3.87 | $4.25 | $4.25 | 12,328,840 |
| 2024-02-07 | $4.24 | $4.41 | $4.07 | $4.07 | $4.07 | 10,357,000 |
| 2024-02-06 | $4.28 | $4.45 | $4.28 | $4.28 | $4.28 | 8,100,680 |
| 2024-02-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 1,205,800 |
| 2024-02-02 | $4.75 | $4.89 | $4.75 | $4.75 | $4.75 | 8,372,400 |
| 2024-02-01 | $5.07 | $5.11 | $5.00 | $5.00 | $5.00 | 5,357,700 |
| 2024-01-31 | $5.31 | $5.58 | $5.26 | $5.26 | $5.26 | 6,695,730 |
| 2024-01-30 | $5.76 | $5.76 | $5.54 | $5.54 | $5.54 | 2,461,050 |
| 2024-01-29 | $5.86 | $5.93 | $5.72 | $5.77 | $5.77 | 2,475,200 |
| 2024-01-26 | $5.80 | $5.91 | $5.78 | $5.90 | $5.90 | 2,823,100 |
| 2024-01-25 | $5.67 | $5.83 | $5.64 | $5.81 | $5.81 | 2,954,900 |
| 2024-01-24 | $5.60 | $5.68 | $5.50 | $5.67 | $5.67 | 3,332,100 |
| 2024-01-23 | $5.56 | $5.65 | $5.40 | $5.56 | $5.56 | 2,876,200 |
| 2024-01-22 | $5.84 | $5.84 | $5.56 | $5.56 | $5.56 | 3,687,000 |
| 2024-01-19 | $5.86 | $5.88 | $5.81 | $5.85 | $5.85 | 1,794,900 |
| 2024-01-18 | $5.78 | $5.87 | $5.68 | $5.86 | $5.86 | 3,675,800 |
| 2024-01-17 | $6.05 | $6.07 | $5.83 | $5.83 | $5.83 | 3,962,700 |
| 2024-01-16 | $6.18 | $6.20 | $6.00 | $6.06 | $6.06 | 2,522,110 |
| 2024-01-15 | $6.00 | $6.15 | $5.99 | $6.13 | $6.13 | 2,801,000 |
| 2024-01-12 | $6.03 | $6.13 | $6.00 | $6.02 | $6.02 | 2,294,200 |
| 2024-01-11 | $6.05 | $6.06 | $6.01 | $6.05 | $6.05 | 1,398,400 |
| 2024-01-10 | $6.01 | $6.04 | $5.96 | $6.03 | $6.03 | 1,549,310 |
| 2024-01-09 | $6.00 | $6.02 | $5.94 | $6.00 | $6.00 | 1,767,600 |
| 2024-01-08 | $6.03 | $6.08 | $5.93 | $5.95 | $5.95 | 3,553,500 |
| 2024-01-05 | $6.15 | $6.20 | $5.97 | $6.03 | $6.03 | 4,960,200 |
| 2024-01-04 | $6.05 | $6.16 | $6.03 | $6.14 | $6.14 | 2,922,400 |
| 2024-01-03 | $6.06 | $6.14 | $6.03 | $6.06 | $6.06 | 3,192,000 |
| 2024-01-02 | $6.04 | $6.22 | $6.02 | $6.10 | $6.10 | 5,031,610 |
| 2024-01-01 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2023-12-29 | $5.91 | $6.07 | $5.90 | $6.04 | $6.04 | 4,219,300 |
| 2023-12-28 | $5.82 | $5.95 | $5.81 | $5.90 | $5.90 | 4,027,000 |
| 2023-12-27 | $5.80 | $5.84 | $5.79 | $5.83 | $5.83 | 1,828,200 |
| 2023-12-26 | $5.84 | $5.85 | $5.79 | $5.80 | $5.80 | 1,506,900 |
| 2023-12-25 | $5.88 | $5.88 | $5.79 | $5.85 | $5.85 | 1,922,000 |
| 2023-12-22 | $5.91 | $5.93 | $5.81 | $5.86 | $5.86 | 2,757,400 |
| 2023-12-21 | $5.82 | $5.93 | $5.75 | $5.93 | $5.93 | 4,164,000 |
| 2023-12-20 | $5.80 | $5.84 | $5.77 | $5.78 | $5.78 | 2,007,960 |
| 2023-12-19 | $5.83 | $5.85 | $5.76 | $5.80 | $5.80 | 2,761,160 |
| 2023-12-18 | $5.84 | $5.93 | $5.80 | $5.83 | $5.83 | 4,013,900 |
| 2023-12-14 | $5.79 | $5.84 | $5.79 | $5.82 | $5.82 | 1,591,590 |
| 2023-12-13 | $5.83 | $5.87 | $5.80 | $5.80 | $5.80 | 2,022,500 |
| 2023-12-12 | $5.73 | $5.85 | $5.73 | $5.83 | $5.83 | 2,233,500 |
| 2023-12-11 | $5.73 | $5.75 | $5.68 | $5.75 | $5.75 | 2,830,700 |
| 2023-12-08 | $5.81 | $5.85 | $5.74 | $5.75 | $5.75 | 3,421,200 |
| 2023-12-07 | $5.78 | $5.82 | $5.75 | $5.81 | $5.81 | 2,917,300 |
| 2023-12-06 | $5.75 | $5.84 | $5.73 | $5.81 | $5.81 | 2,816,000 |
| 2023-12-05 | $5.86 | $5.97 | $5.80 | $5.80 | $5.80 | 3,665,440 |
| 2023-12-04 | $5.81 | $5.87 | $5.81 | $5.86 | $5.86 | 2,109,200 |
| 2023-12-01 | $5.79 | $5.83 | $5.78 | $5.82 | $5.82 | 1,685,400 |
| 2023-11-30 | $5.81 | $5.82 | $5.78 | $5.79 | $5.79 | 2,010,040 |
| 2023-11-29 | $5.86 | $5.88 | $5.80 | $5.83 | $5.83 | 2,056,900 |
| 2023-11-28 | $5.83 | $5.85 | $5.78 | $5.85 | $5.85 | 1,547,600 |
| 2023-11-27 | $5.82 | $5.83 | $5.77 | $5.83 | $5.83 | 2,537,010 |
| 2023-11-24 | $5.87 | $5.88 | $5.81 | $5.84 | $5.84 | 2,268,400 |
| 2023-11-23 | $5.87 | $5.90 | $5.84 | $5.86 | $5.86 | 2,639,500 |
| 2023-11-22 | $5.83 | $5.93 | $5.82 | $5.88 | $5.88 | 4,093,900 |
| 2023-11-21 | $5.84 | $5.89 | $5.81 | $5.84 | $5.84 | 3,368,900 |
| 2023-11-20 | $5.88 | $5.89 | $5.78 | $5.85 | $5.85 | 6,070,100 |
| 2023-11-17 | $6.00 | $6.09 | $5.88 | $5.92 | $5.92 | 7,011,060 |
| 2023-11-16 | $6.14 | $6.20 | $5.92 | $5.98 | $5.98 | 11,890,210 |
| 2023-11-15 | $5.79 | $6.10 | $5.76 | $5.98 | $5.98 | 14,268,880 |
| 2023-11-14 | $5.65 | $5.83 | $5.64 | $5.81 | $5.81 | 3,676,210 |
| 2023-11-13 | $5.57 | $5.67 | $5.56 | $5.66 | $5.66 | 1,580,200 |
| 2023-11-10 | $5.57 | $5.59 | $5.52 | $5.56 | $5.56 | 2,369,300 |
| 2023-11-09 | $5.68 | $5.70 | $5.53 | $5.56 | $5.56 | 2,680,900 |
| 2023-11-08 | $5.69 | $5.73 | $5.65 | $5.69 | $5.69 | 2,202,000 |
| 2023-11-07 | $5.69 | $5.71 | $5.62 | $5.70 | $5.70 | 1,827,500 |
| 2023-11-06 | $5.69 | $5.72 | $5.68 | $5.69 | $5.69 | 1,652,300 |
| 2023-11-03 | $5.72 | $5.72 | $5.67 | $5.69 | $5.69 | 1,693,700 |
| 2023-11-02 | $5.58 | $5.74 | $5.58 | $5.68 | $5.68 | 3,304,200 |
| 2023-11-01 | $5.55 | $5.58 | $5.51 | $5.57 | $5.57 | 1,945,200 |
| 2023-10-31 | $5.52 | $5.56 | $5.49 | $5.51 | $5.51 | 1,586,600 |
| 2023-10-30 | $5.55 | $5.57 | $5.48 | $5.53 | $5.53 | 2,178,600 |
| 2023-10-27 | $5.48 | $5.57 | $5.48 | $5.55 | $5.55 | 1,701,100 |
| 2023-10-26 | $5.41 | $5.58 | $5.38 | $5.55 | $5.55 | 2,923,440 |
| 2023-10-25 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 1,425,050 |
| 2023-10-24 | $5.23 | $5.35 | $5.20 | $5.31 | $5.31 | 1,767,900 |
| 2023-10-23 | $5.44 | $5.45 | $5.18 | $5.24 | $5.24 | 3,087,350 |
| 2023-10-20 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 1,065,000 |
| 2023-10-19 | $5.46 | $5.52 | $5.41 | $5.42 | $5.42 | 1,862,800 |
| 2023-10-18 | $5.62 | $5.63 | $5.46 | $5.50 | $5.50 | 3,163,550 |
| 2023-10-17 | $5.62 | $5.64 | $5.60 | $5.62 | $5.62 | 1,441,500 |
| 2023-10-16 | $5.60 | $5.63 | $5.57 | $5.61 | $5.61 | 1,323,100 |
| 2023-10-13 | $5.67 | $5.67 | $5.55 | $5.60 | $5.60 | 2,801,940 |
| 2023-10-12 | $5.71 | $5.72 | $5.67 | $5.67 | $5.67 | 1,548,600 |
| 2023-10-11 | $5.70 | $5.74 | $5.68 | $5.70 | $5.70 | 1,620,700 |
| 2023-10-10 | $5.68 | $5.77 | $5.66 | $5.70 | $5.70 | 2,281,900 |
| 2023-10-09 | $5.66 | $5.75 | $5.58 | $5.69 | $5.69 | 3,878,800 |
| 2023-09-28 | $5.67 | $5.73 | $5.65 | $5.71 | $5.71 | 2,202,550 |
| 2023-09-27 | $5.62 | $5.74 | $5.62 | $5.67 | $5.67 | 3,443,700 |
| 2023-09-26 | $5.82 | $5.83 | $5.62 | $5.62 | $5.62 | 7,397,300 |
| 2023-09-25 | $5.92 | $6.15 | $5.91 | $5.92 | $5.92 | 5,724,200 |
| 2023-09-22 | $5.83 | $6.16 | $5.83 | $5.95 | $5.95 | 8,167,040 |
| 2023-09-21 | $5.92 | $6.04 | $5.82 | $5.87 | $5.87 | 4,569,600 |
| 2023-09-20 | $5.89 | $6.04 | $5.86 | $5.92 | $5.92 | 7,288,750 |
| 2023-09-19 | $5.69 | $5.95 | $5.67 | $5.88 | $5.88 | 6,688,220 |
| 2023-09-18 | $5.60 | $5.74 | $5.60 | $5.69 | $5.69 | 2,774,200 |
| 2023-09-15 | $5.59 | $5.63 | $5.58 | $5.62 | $5.62 | 1,136,400 |
| 2023-09-14 | $5.57 | $5.59 | $5.55 | $5.59 | $5.59 | 1,266,720 |
| 2023-09-13 | $5.65 | $5.65 | $5.52 | $5.58 | $5.58 | 2,066,350 |
| 2023-09-12 | $5.67 | $5.69 | $5.62 | $5.63 | $5.63 | 1,488,400 |
| 2023-09-11 | $5.63 | $5.65 | $5.59 | $5.64 | $5.64 | 1,514,600 |
| 2023-09-08 | $5.65 | $5.65 | $5.60 | $5.61 | $5.61 | 1,010,600 |
| 2023-09-07 | $5.67 | $5.70 | $5.61 | $5.61 | $5.61 | 1,704,400 |
| 2023-09-06 | $5.69 | $5.74 | $5.66 | $5.69 | $5.69 | 1,353,600 |
| 2023-09-05 | $5.70 | $5.73 | $5.66 | $5.69 | $5.69 | 1,998,190 |
| 2023-09-04 | $5.64 | $5.79 | $5.64 | $5.72 | $5.72 | 2,861,570 |
| 2023-09-01 | $5.62 | $5.67 | $5.59 | $5.65 | $5.65 | 2,229,900 |
| 2023-08-31 | $5.61 | $5.64 | $5.57 | $5.60 | $5.60 | 1,653,100 |
| 2023-08-30 | $5.58 | $5.66 | $5.55 | $5.61 | $5.61 | 2,003,800 |
| 2023-08-29 | $5.51 | $5.63 | $5.50 | $5.59 | $5.59 | 2,888,120 |
| 2023-08-28 | $5.61 | $5.65 | $5.50 | $5.54 | $5.54 | 3,766,600 |
| 2023-08-25 | $5.53 | $5.64 | $5.44 | $5.52 | $5.52 | 3,650,620 |
| 2023-08-24 | $5.40 | $5.52 | $5.37 | $5.48 | $5.48 | 1,954,100 |
| 2023-08-23 | $5.47 | $5.47 | $5.38 | $5.40 | $5.40 | 1,746,100 |
| 2023-08-22 | $5.57 | $5.63 | $5.40 | $5.48 | $5.48 | 3,709,950 |
| 2023-08-21 | $5.56 | $5.63 | $5.55 | $5.55 | $5.55 | 2,231,890 |
| 2023-08-18 | $5.71 | $5.74 | $5.56 | $5.56 | $5.56 | 5,567,900 |
| 2023-08-17 | $5.55 | $5.79 | $5.52 | $5.75 | $5.75 | 8,250,250 |
| 2023-08-16 | $5.47 | $5.55 | $5.46 | $5.53 | $5.53 | 2,296,820 |
| 2023-08-15 | $5.44 | $5.58 | $5.42 | $5.50 | $5.50 | 3,035,240 |
| 2023-08-14 | $5.36 | $5.42 | $5.35 | $5.42 | $5.42 | 1,201,020 |
| 2023-08-11 | $5.47 | $5.47 | $5.38 | $5.39 | $5.39 | 1,166,700 |
| 2023-08-10 | $5.39 | $5.48 | $5.36 | $5.45 | $5.45 | 1,862,720 |
| 2023-08-09 | $5.40 | $5.40 | $5.36 | $5.38 | $5.38 | 907,600 |
| 2023-08-08 | $5.37 | $5.40 | $5.36 | $5.39 | $5.39 | 1,798,100 |
| 2023-08-07 | $5.58 | $5.60 | $5.36 | $5.38 | $5.38 | 4,298,800 |
| 2023-08-04 | $5.57 | $5.61 | $5.54 | $5.54 | $5.54 | 1,497,900 |
| 2023-08-03 | $5.53 | $5.59 | $5.53 | $5.58 | $5.58 | 1,082,860 |
| 2023-08-02 | $5.55 | $5.59 | $5.54 | $5.56 | $5.56 | 797,200 |
| 2023-08-01 | $5.56 | $5.58 | $5.54 | $5.57 | $5.57 | 1,059,040 |
| 2023-07-31 | $5.48 | $5.57 | $5.47 | $5.56 | $5.56 | 1,266,690 |
| 2023-07-28 | $5.45 | $5.52 | $5.44 | $5.49 | $5.49 | 2,184,900 |
| 2023-07-27 | $5.48 | $5.48 | $5.44 | $5.45 | $5.45 | 1,210,200 |
| 2023-07-26 | $5.43 | $5.48 | $5.42 | $5.48 | $5.48 | 1,522,130 |
| 2023-07-25 | $5.41 | $5.45 | $5.40 | $5.43 | $5.43 | 1,539,600 |
| 2023-07-24 | $5.38 | $5.42 | $5.37 | $5.37 | $5.37 | 882,000 |
| 2023-07-21 | $5.40 | $5.43 | $5.37 | $5.39 | $5.39 | 1,786,100 |
| 2023-07-20 | $5.51 | $5.52 | $5.39 | $5.40 | $5.40 | 1,893,200 |
| 2023-07-19 | $5.50 | $5.50 | $5.43 | $5.48 | $5.48 | 1,435,220 |
| 2023-07-18 | $5.49 | $5.53 | $5.47 | $5.49 | $5.49 | 1,267,110 |
| 2023-07-17 | $5.57 | $5.58 | $5.44 | $5.50 | $5.50 | 2,325,420 |
| 2023-07-14 | $5.53 | $5.58 | $5.51 | $5.57 | $5.57 | 1,962,920 |
| 2023-07-13 | $5.64 | $5.66 | $5.51 | $5.55 | $5.55 | 3,957,660 |
| 2023-07-12 | $5.64 | $5.68 | $5.61 | $5.64 | $5.64 | 2,008,600 |
| 2023-07-11 | $5.80 | $5.80 | $5.63 | $5.64 | $5.64 | 2,677,200 |
| 2023-07-10 | $5.58 | $5.72 | $5.56 | $5.70 | $5.70 | 3,205,170 |
| 2023-07-07 | $5.60 | $5.60 | $5.57 | $5.59 | $5.59 | 1,404,400 |
| 2023-07-06 | $5.61 | $5.62 | $5.54 | $5.62 | $5.62 | 1,397,200 |
| 2023-07-05 | $5.59 | $5.61 | $5.57 | $5.58 | $5.58 | 1,024,200 |
| 2023-07-04 | $5.62 | $5.64 | $5.56 | $5.60 | $5.60 | 1,787,280 |
| 2023-07-03 | $5.55 | $5.64 | $5.55 | $5.62 | $5.62 | 1,874,900 |
| 2023-06-30 | $5.47 | $5.56 | $5.47 | $5.56 | $5.56 | 1,592,600 |
| 2023-06-29 | $5.45 | $5.56 | $5.45 | $5.52 | $5.52 | 2,017,600 |
| 2023-06-28 | $5.48 | $5.49 | $5.41 | $5.47 | $5.47 | 1,951,900 |
| 2023-06-27 | $5.39 | $5.49 | $5.36 | $5.49 | $5.49 | 2,941,900 |
| 2023-06-26 | $5.34 | $5.38 | $5.34 | $5.38 | $5.38 | 1,626,090 |
| 2023-06-21 | $5.35 | $5.37 | $5.32 | $5.36 | $5.36 | 2,420,400 |
| 2023-06-20 | $5.40 | $5.41 | $5.33 | $5.35 | $5.35 | 2,588,780 |
| 2023-06-19 | $5.46 | $5.50 | $5.40 | $5.41 | $5.41 | 1,749,870 |
| 2023-06-16 | $5.54 | $5.54 | $5.46 | $5.49 | $5.49 | 2,759,440 |
| 2023-06-15 | $5.42 | $5.48 | $5.36 | $5.47 | $5.47 | 3,002,400 |
| 2023-06-14 | $5.36 | $5.44 | $5.36 | $5.44 | $5.44 | 2,799,850 |
| 2023-06-13 | $5.31 | $5.40 | $5.31 | $5.39 | $5.39 | 2,418,900 |
| 2023-06-12 | $5.33 | $5.34 | $5.28 | $5.34 | $5.34 | 2,133,420 |
| 2023-06-09 | $5.32 | $5.37 | $5.26 | $5.35 | $5.35 | 3,104,700 |
| 2023-06-08 | $5.36 | $5.42 | $5.34 | $5.36 | $5.36 | 2,779,710 |
| 2023-06-07 | $5.33 | $5.40 | $5.31 | $5.37 | $5.37 | 2,264,200 |
| 2023-06-06 | $5.41 | $5.44 | $5.32 | $5.34 | $5.34 | 2,934,680 |
| 2023-06-05 | $5.37 | $5.45 | $5.36 | $5.43 | $5.43 | 3,350,400 |
| 2023-06-02 | $5.33 | $5.38 | $5.27 | $5.37 | $5.37 | 2,753,800 |
| 2023-06-01 | $5.35 | $5.36 | $5.29 | $5.29 | $5.29 | 2,420,100 |
| 2023-05-31 | $5.28 | $5.39 | $5.28 | $5.35 | $5.35 | 3,144,700 |
| 2023-05-30 | $5.20 | $5.31 | $5.20 | $5.30 | $5.30 | 2,987,270 |
| 2023-05-29 | $5.30 | $5.40 | $5.19 | $5.26 | $5.26 | 6,579,260 |
| 2023-05-26 | $5.16 | $5.32 | $5.15 | $5.29 | $5.29 | 3,992,660 |
| 2023-05-25 | $5.23 | $5.25 | $5.08 | $5.17 | $5.17 | 4,441,000 |
| 2023-05-24 | $5.27 | $5.37 | $5.23 | $5.25 | $5.25 | 4,215,900 |
| 2023-05-23 | $5.20 | $5.31 | $5.20 | $5.25 | $5.25 | 4,204,520 |
| 2023-05-22 | $5.09 | $5.27 | $5.09 | $5.22 | $5.22 | 3,910,000 |
| 2023-05-19 | $5.14 | $5.16 | $5.06 | $5.11 | $5.11 | 2,045,900 |
| 2023-05-18 | $5.17 | $5.20 | $5.14 | $5.14 | $5.14 | 2,549,020 |
| 2023-05-17 | $5.04 | $5.24 | $5.03 | $5.16 | $5.16 | 3,774,820 |
| 2023-05-16 | $5.19 | $5.21 | $5.03 | $5.06 | $5.06 | 3,736,000 |
| 2023-05-15 | $5.24 | $5.24 | $5.12 | $5.20 | $5.20 | 3,713,840 |
| 2023-05-12 | $5.26 | $5.29 | $5.19 | $5.24 | $5.24 | 2,794,600 |
| 2023-05-11 | $5.13 | $5.30 | $5.10 | $5.24 | $5.24 | 5,457,590 |
| 2023-05-10 | $4.99 | $5.15 | $4.96 | $5.08 | $5.08 | 5,690,830 |
| 2023-05-09 | $5.28 | $5.28 | $5.02 | $5.02 | $5.02 | 15,316,380 |
| 2023-05-08 | $5.41 | $5.45 | $5.25 | $5.28 | $5.28 | 9,213,500 |
| 2023-05-05 | $5.36 | $5.49 | $5.30 | $5.37 | $5.37 | 11,886,240 |
| 2023-05-04 | $5.45 | $5.45 | $5.29 | $5.34 | $5.34 | 27,182,370 |
| 2023-05-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-05-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-27 | $5.09 | $5.25 | $5.06 | $5.19 | $5.19 | 7,048,500 |
| 2023-04-26 | $4.95 | $5.15 | $4.91 | $5.14 | $5.14 | 9,545,070 |
| 2023-04-25 | $5.01 | $5.01 | $4.80 | $4.94 | $4.94 | 9,334,250 |
| 2023-04-24 | $5.00 | $5.15 | $4.88 | $5.03 | $5.03 | 7,716,870 |
| 2023-04-21 | $5.24 | $5.25 | $5.00 | $5.03 | $5.03 | 6,868,700 |
| 2023-04-20 | $4.97 | $5.20 | $4.93 | $5.19 | $5.19 | 10,323,140 |
| 2023-04-19 | $5.03 | $5.04 | $4.96 | $4.99 | $4.99 | 4,782,210 |
| 2023-04-18 | $5.01 | $5.11 | $4.97 | $5.05 | $5.05 | 8,015,420 |
| 2023-04-17 | $5.06 | $5.09 | $5.04 | $5.06 | $5.06 | 6,816,480 |
| 2023-04-14 | $5.20 | $5.21 | $5.04 | $5.08 | $5.08 | 12,722,800 |
| 2023-04-13 | $4.94 | $5.38 | $4.93 | $5.25 | $5.25 | 18,806,860 |
| 2023-04-12 | $4.91 | $4.99 | $4.88 | $4.96 | $4.96 | 4,985,900 |
| 2023-04-11 | $4.96 | $4.97 | $4.89 | $4.91 | $4.91 | 4,350,100 |
| 2023-04-10 | $5.09 | $5.10 | $4.95 | $4.99 | $4.99 | 6,787,700 |
| 2023-04-07 | $5.08 | $5.14 | $5.04 | $5.12 | $5.12 | 2,770,010 |
| 2023-04-06 | $5.14 | $5.14 | $5.06 | $5.08 | $5.08 | 3,687,300 |
| 2023-04-05 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-04-04 | $5.24 | $5.24 | $5.11 | $5.14 | $5.14 | 5,040,760 |
| 2023-04-03 | $5.30 | $5.31 | $5.21 | $5.23 | $5.23 | 4,468,110 |
| 2023-03-31 | $5.24 | $5.31 | $5.21 | $5.30 | $5.30 | 3,187,900 |
| 2023-03-30 | $5.27 | $5.28 | $5.17 | $5.23 | $5.23 | 2,749,100 |
| 2023-03-29 | $5.31 | $5.33 | $5.22 | $5.24 | $5.24 | 3,095,400 |
| 2023-03-28 | $5.24 | $5.35 | $5.24 | $5.31 | $5.31 | 3,604,660 |
| 2023-03-27 | $5.34 | $5.34 | $5.22 | $5.25 | $5.25 | 3,158,580 |
| 2023-03-24 | $5.28 | $5.32 | $5.26 | $5.29 | $5.29 | 2,864,830 |
| 2023-03-23 | $5.30 | $5.33 | $5.24 | $5.28 | $5.28 | 3,572,700 |
| 2023-03-22 | $5.36 | $5.43 | $5.30 | $5.33 | $5.33 | 4,133,800 |
| 2023-03-21 | $5.19 | $5.36 | $5.13 | $5.35 | $5.35 | 6,694,310 |
| 2023-03-20 | $5.23 | $5.24 | $5.13 | $5.14 | $5.14 | 4,913,700 |
| 2023-03-17 | $5.28 | $5.32 | $5.20 | $5.24 | $5.24 | 4,332,200 |
| 2023-03-16 | $5.34 | $5.37 | $5.26 | $5.26 | $5.26 | 3,615,900 |
| 2023-03-15 | $5.36 | $5.40 | $5.33 | $5.37 | $5.37 | 4,516,100 |
| 2023-03-14 | $5.50 | $5.51 | $5.32 | $5.35 | $5.35 | 7,516,450 |
| 2023-03-13 | $5.69 | $5.69 | $5.48 | $5.53 | $5.53 | 3,792,500 |
| 2023-03-10 | $5.60 | $5.62 | $5.51 | $5.51 | $5.51 | 3,379,220 |
| 2023-03-09 | $5.65 | $5.68 | $5.58 | $5.62 | $5.62 | 1,976,420 |
| 2023-03-08 | $5.71 | $5.71 | $5.54 | $5.64 | $5.64 | 2,852,200 |
| 2023-03-07 | $5.79 | $5.79 | $5.64 | $5.64 | $5.64 | 5,327,720 |
| 2023-03-06 | $5.76 | $5.81 | $5.74 | $5.79 | $5.79 | 3,739,500 |
| 2023-03-03 | $5.78 | $5.81 | $5.73 | $5.76 | $5.76 | 4,453,500 |
| 2023-03-02 | $5.84 | $5.87 | $5.78 | $5.79 | $5.79 | 3,869,800 |
| 2023-03-01 | $5.80 | $5.85 | $5.79 | $5.84 | $5.84 | 3,665,100 |
| 2023-02-28 | $5.75 | $5.84 | $5.75 | $5.81 | $5.81 | 3,330,100 |
| 2023-02-27 | $5.85 | $5.87 | $5.76 | $5.76 | $5.76 | 3,736,550 |
| 2023-02-24 | $5.91 | $5.91 | $5.80 | $5.85 | $5.85 | 3,590,100 |
| 2023-02-23 | $6.00 | $6.02 | $5.85 | $5.88 | $5.88 | 4,351,400 |
| 2023-02-22 | $5.88 | $6.00 | $5.80 | $5.97 | $5.97 | 5,877,840 |
| 2023-02-21 | $5.91 | $5.94 | $5.81 | $5.85 | $5.85 | 4,352,000 |
| 2023-02-20 | $5.90 | $5.95 | $5.78 | $5.89 | $5.89 | 8,043,440 |
| 2023-02-17 | $6.02 | $6.10 | $5.89 | $5.89 | $5.89 | 5,848,180 |
| 2023-02-16 | $6.05 | $6.10 | $5.90 | $5.96 | $5.96 | 9,668,700 |
| 2023-02-15 | $6.02 | $6.09 | $5.95 | $6.02 | $6.02 | 9,354,100 |
| 2023-02-14 | $6.03 | $6.05 | $5.95 | $5.98 | $5.98 | 8,456,800 |
| 2023-02-13 | $5.83 | $6.04 | $5.80 | $5.98 | $5.98 | 15,338,460 |
| 2023-02-10 | $5.67 | $5.79 | $5.64 | $5.78 | $5.78 | 7,486,500 |
| 2023-02-09 | $5.64 | $5.70 | $5.64 | $5.67 | $5.67 | 3,763,980 |
| 2023-02-08 | $5.73 | $5.74 | $5.63 | $5.63 | $5.63 | 4,358,170 |
| 2023-02-07 | $5.72 | $5.74 | $5.67 | $5.73 | $5.73 | 5,871,340 |
| 2023-02-06 | $5.75 | $5.77 | $5.68 | $5.71 | $5.71 | 5,880,440 |
| 2023-02-03 | $5.86 | $5.86 | $5.68 | $5.76 | $5.76 | 11,421,100 |
| 2023-02-02 | $5.71 | $5.88 | $5.66 | $5.86 | $5.86 | 15,016,250 |
| 2023-02-01 | $5.50 | $5.72 | $5.50 | $5.70 | $5.70 | 15,485,060 |
| 2023-01-31 | $5.31 | $5.59 | $5.30 | $5.56 | $5.56 | 25,480,420 |
| 2023-01-30 | $5.82 | $5.88 | $5.78 | $5.87 | $5.87 | 5,790,550 |
| 2023-01-20 | $5.80 | $5.82 | $5.75 | $5.78 | $5.78 | 4,749,000 |
| 2023-01-19 | $5.72 | $5.77 | $5.67 | $5.76 | $5.76 | 5,496,000 |
| 2023-01-18 | $5.67 | $5.76 | $5.67 | $5.72 | $5.72 | 4,121,700 |
| 2023-01-17 | $5.87 | $5.87 | $5.66 | $5.69 | $5.69 | 7,491,100 |
| 2023-01-16 | $5.76 | $5.89 | $5.75 | $5.83 | $5.83 | 6,723,800 |
| 2023-01-13 | $5.76 | $5.84 | $5.72 | $5.78 | $5.78 | 6,006,240 |
| 2023-01-12 | $5.89 | $5.90 | $5.71 | $5.72 | $5.72 | 7,581,400 |
| 2023-01-11 | $6.08 | $6.08 | $5.88 | $5.88 | $5.88 | 6,988,250 |
| 2023-01-10 | $6.12 | $6.16 | $5.96 | $5.99 | $5.99 | 9,054,880 |
| 2023-01-09 | $6.06 | $6.22 | $6.01 | $6.13 | $6.13 | 9,098,250 |
| 2023-01-06 | $6.30 | $6.30 | $6.05 | $6.05 | $6.05 | 14,294,230 |
| 2023-01-05 | $6.30 | $6.49 | $6.25 | $6.30 | $6.30 | 17,839,420 |
| 2023-01-04 | $6.27 | $6.34 | $6.18 | $6.26 | $6.26 | 11,750,900 |
| 2023-01-03 | $6.23 | $6.57 | $6.19 | $6.32 | $6.32 | 15,800,250 |
| 2023-01-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-12-30 | $6.21 | $6.28 | $5.99 | $6.28 | $6.28 | 18,547,980 |
| 2022-12-29 | $6.34 | $6.34 | $6.06 | $6.17 | $6.17 | 19,713,080 |
| 2022-12-28 | $6.57 | $6.63 | $6.33 | $6.42 | $6.42 | 21,123,440 |
| 2022-12-27 | $6.62 | $6.66 | $6.41 | $6.58 | $6.58 | 22,471,420 |
| 2022-12-26 | $6.70 | $6.75 | $6.48 | $6.65 | $6.65 | 27,509,820 |
| 2022-12-23 | $6.89 | $7.09 | $6.55 | $6.69 | $6.69 | 46,980,700 |
| 2022-12-22 | $6.26 | $6.83 | $6.21 | $6.83 | $6.83 | 22,290,300 |
| 2022-12-21 | $6.22 | $6.30 | $6.15 | $6.21 | $6.21 | 7,755,100 |
| 2022-12-20 | $6.27 | $6.42 | $6.11 | $6.16 | $6.16 | 14,860,200 |
| 2022-12-19 | $6.67 | $6.67 | $6.28 | $6.33 | $6.33 | 16,726,020 |
| 2022-12-16 | $6.43 | $6.85 | $6.42 | $6.67 | $6.67 | 22,427,170 |
| 2022-12-15 | $6.47 | $6.58 | $6.40 | $6.40 | $6.40 | 18,473,710 |
| 2022-12-14 | $6.27 | $6.55 | $6.26 | $6.50 | $6.50 | 23,339,510 |
| 2022-12-13 | $6.31 | $6.45 | $6.24 | $6.39 | $6.39 | 21,754,050 |
| 2022-12-12 | $6.30 | $6.57 | $6.24 | $6.34 | $6.34 | 31,417,740 |
| 2022-12-09 | $6.63 | $6.63 | $6.09 | $6.27 | $6.27 | 47,455,130 |
| 2022-12-08 | $6.30 | $6.63 | $6.25 | $6.63 | $6.63 | 27,575,000 |
| 2022-12-07 | $5.93 | $6.11 | $5.88 | $6.03 | $6.03 | 8,597,710 |
| 2022-12-06 | $5.93 | $6.04 | $5.87 | $5.89 | $5.89 | 6,728,870 |
| 2022-12-05 | $5.91 | $6.00 | $5.87 | $5.93 | $5.93 | 5,910,460 |
| 2022-12-01 | $5.80 | $5.86 | $5.74 | $5.79 | $5.79 | 6,821,500 |
| 2022-11-30 | $5.73 | $5.75 | $5.67 | $5.71 | $5.71 | 4,428,800 |
| 2022-11-29 | $5.63 | $5.76 | $5.61 | $5.72 | $5.72 | 6,983,240 |
| 2022-11-28 | $5.53 | $5.78 | $5.44 | $5.62 | $5.62 | 9,787,820 |
| 2022-11-25 | $5.57 | $5.59 | $5.53 | $5.55 | $5.55 | 2,648,400 |
| 2022-11-24 | $5.58 | $5.66 | $5.51 | $5.57 | $5.57 | 3,146,800 |
| 2022-11-23 | $5.66 | $5.69 | $5.49 | $5.57 | $5.57 | 3,885,120 |
| 2022-11-22 | $5.74 | $5.81 | $5.61 | $5.64 | $5.64 | 3,241,000 |
| 2022-11-21 | $5.71 | $5.76 | $5.65 | $5.74 | $5.74 | 2,907,340 |
| 2022-11-18 | $5.76 | $5.83 | $5.73 | $5.75 | $5.75 | 3,178,000 |
| 2022-11-17 | $5.72 | $5.80 | $5.70 | $5.76 | $5.76 | 3,204,600 |
| 2022-11-16 | $5.75 | $5.79 | $5.64 | $5.75 | $5.75 | 4,231,100 |
| 2022-11-15 | $5.65 | $5.69 | $5.61 | $5.65 | $5.65 | 3,032,200 |
| 2022-11-14 | $5.69 | $5.69 | $5.58 | $5.65 | $5.65 | 3,595,450 |
| 2022-11-11 | $5.76 | $5.76 | $5.61 | $5.65 | $5.65 | 4,758,300 |
| 2022-11-10 | $5.56 | $5.68 | $5.51 | $5.66 | $5.66 | 4,153,690 |
| 2022-11-09 | $5.54 | $5.60 | $5.51 | $5.58 | $5.58 | 3,038,940 |
| 2022-11-08 | $5.58 | $5.58 | $5.48 | $5.55 | $5.55 | 3,276,650 |
| 2022-11-07 | $5.41 | $5.57 | $5.38 | $5.55 | $5.55 | 4,888,120 |
| 2022-11-04 | $5.42 | $5.47 | $5.34 | $5.43 | $5.43 | 4,063,530 |
| 2022-11-03 | $5.27 | $5.38 | $5.26 | $5.36 | $5.36 | 3,337,650 |
| 2022-11-02 | $5.36 | $5.37 | $5.25 | $5.32 | $5.32 | 4,189,400 |
| 2022-11-01 | $5.11 | $5.31 | $5.11 | $5.30 | $5.30 | 4,128,830 |
| 2022-10-31 | $5.03 | $5.17 | $5.02 | $5.09 | $5.09 | 2,482,500 |
| 2022-10-28 | $5.33 | $5.33 | $5.08 | $5.09 | $5.09 | 3,472,530 |
| 2022-10-27 | $5.43 | $5.43 | $5.28 | $5.32 | $5.32 | 3,535,900 |
| 2022-10-26 | $5.21 | $5.36 | $5.20 | $5.35 | $5.35 | 4,884,120 |
| 2022-10-25 | $5.12 | $5.24 | $5.00 | $5.19 | $5.19 | 5,490,800 |
| 2022-10-24 | $5.35 | $5.36 | $5.10 | $5.13 | $5.13 | 4,610,400 |
| 2022-10-21 | $5.35 | $5.41 | $5.32 | $5.36 | $5.36 | 3,147,700 |
| 2022-10-20 | $5.35 | $5.44 | $5.33 | $5.37 | $5.37 | 3,400,030 |
| 2022-10-19 | $5.42 | $5.44 | $5.33 | $5.35 | $5.35 | 2,709,700 |
| 2022-10-18 | $5.48 | $5.52 | $5.40 | $5.45 | $5.45 | 3,647,820 |
| 2022-10-17 | $5.40 | $5.48 | $5.20 | $5.48 | $5.48 | 5,195,900 |
| 2022-10-14 | $5.25 | $5.43 | $5.22 | $5.38 | $5.38 | 5,707,060 |
| 2022-10-13 | $5.13 | $5.28 | $5.06 | $5.21 | $5.21 | 6,197,000 |
| 2022-10-12 | $5.12 | $5.18 | $4.98 | $5.16 | $5.16 | 5,879,200 |
| 2022-10-11 | $5.30 | $5.30 | $5.03 | $5.18 | $5.18 | 5,609,900 |
| 2022-10-10 | $5.61 | $5.62 | $5.20 | $5.23 | $5.23 | 6,479,710 |
| 2022-09-30 | $5.72 | $5.75 | $5.55 | $5.59 | $5.59 | 4,135,000 |
| 2022-09-29 | $5.82 | $5.89 | $5.62 | $5.68 | $5.68 | 5,857,800 |
| 2022-09-28 | $5.85 | $6.06 | $5.74 | $5.79 | $5.79 | 8,621,600 |
| 2022-09-27 | $5.56 | $5.81 | $5.53 | $5.80 | $5.80 | 5,618,700 |
| 2022-09-26 | $5.66 | $5.70 | $5.49 | $5.52 | $5.52 | 4,163,950 |
| 2022-09-23 | $5.80 | $5.84 | $5.65 | $5.66 | $5.66 | 4,202,900 |
| 2022-09-22 | $5.89 | $5.92 | $5.76 | $5.81 | $5.81 | 4,211,370 |
| 2022-09-21 | $5.76 | $5.89 | $5.71 | $5.88 | $5.88 | 5,349,780 |
| 2022-09-20 | $5.57 | $6.02 | $5.57 | $5.86 | $5.86 | 9,734,670 |
| 2022-09-19 | $5.58 | $5.61 | $5.42 | $5.57 | $5.57 | 4,609,000 |
| 2022-09-16 | $5.91 | $5.91 | $5.57 | $5.58 | $5.58 | 4,000,280 |
| 2022-09-15 | $6.00 | $6.00 | $5.80 | $5.87 | $5.87 | 3,942,700 |
| 2022-09-14 | $5.93 | $5.97 | $5.90 | $5.94 | $5.94 | 3,667,500 |
| 2022-09-13 | $5.89 | $6.01 | $5.87 | $5.99 | $5.99 | 6,668,100 |
| 2022-09-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-09-09 | $5.91 | $5.93 | $5.85 | $5.85 | $5.85 | 3,007,900 |
| 2022-09-08 | $5.95 | $6.02 | $5.89 | $5.92 | $5.92 | 3,387,770 |
| 2022-09-07 | $5.97 | $5.97 | $5.92 | $5.96 | $5.96 | 2,926,700 |
| 2022-09-06 | $5.95 | $5.99 | $5.92 | $5.98 | $5.98 | 3,520,510 |
| 2022-09-05 | $5.88 | $5.97 | $5.84 | $5.97 | $5.97 | 5,302,800 |
| 2022-09-02 | $5.86 | $5.93 | $5.80 | $5.88 | $5.88 | 3,997,170 |
| 2022-09-01 | $5.87 | $5.92 | $5.79 | $5.86 | $5.86 | 4,349,600 |
| 2022-08-31 | $5.93 | $5.93 | $5.78 | $5.81 | $5.81 | 3,823,140 |
| 2022-08-30 | $5.93 | $5.99 | $5.87 | $5.93 | $5.93 | 3,580,700 |
| 2022-08-29 | $5.80 | $5.95 | $5.78 | $5.95 | $5.95 | 5,398,210 |
| 2022-08-26 | $5.80 | $5.93 | $5.80 | $5.90 | $5.90 | 5,636,100 |
| 2022-08-25 | $5.78 | $5.84 | $5.73 | $5.82 | $5.82 | 5,197,400 |
| 2022-08-24 | $5.78 | $5.86 | $5.72 | $5.75 | $5.75 | 3,465,640 |
| 2022-08-23 | $5.77 | $5.83 | $5.77 | $5.82 | $5.82 | 2,787,390 |
| 2022-08-22 | $5.78 | $5.82 | $5.73 | $5.77 | $5.77 | 2,228,470 |
| 2022-08-19 | $5.86 | $5.86 | $5.76 | $5.79 | $5.79 | 3,254,400 |
| 2022-08-18 | $5.84 | $5.90 | $5.77 | $5.84 | $5.84 | 3,398,100 |
| 2022-08-17 | $5.84 | $5.85 | $5.78 | $5.85 | $5.85 | 2,888,610 |
| 2022-08-16 | $5.75 | $5.83 | $5.73 | $5.82 | $5.82 | 3,157,400 |
| 2022-08-15 | $5.80 | $5.80 | $5.72 | $5.76 | $5.76 | 2,870,400 |
| 2022-08-12 | $5.76 | $5.81 | $5.76 | $5.81 | $5.81 | 3,234,780 |
| 2022-08-11 | $5.78 | $5.78 | $5.73 | $5.78 | $5.78 | 3,733,500 |
| 2022-08-10 | $5.66 | $5.79 | $5.62 | $5.75 | $5.75 | 4,989,870 |
| 2022-08-09 | $5.65 | $5.73 | $5.60 | $5.68 | $5.68 | 3,369,200 |
| 2022-08-08 | $5.62 | $5.68 | $5.59 | $5.67 | $5.67 | 2,384,800 |
| 2022-08-05 | $5.58 | $5.65 | $5.52 | $5.64 | $5.64 | 3,486,000 |
| 2022-08-04 | $5.53 | $5.58 | $5.45 | $5.57 | $5.57 | 3,611,100 |
| 2022-08-03 | $5.53 | $5.65 | $5.45 | $5.49 | $5.49 | 4,213,040 |
| 2022-08-02 | $5.82 | $5.82 | $5.45 | $5.53 | $5.53 | 7,537,670 |
| 2022-08-01 | $5.83 | $5.84 | $5.78 | $5.84 | $5.84 | 2,797,960 |
| 2022-07-29 | $5.89 | $5.89 | $5.80 | $5.80 | $5.80 | 3,103,000 |
| 2022-07-28 | $5.90 | $5.94 | $5.85 | $5.89 | $5.89 | 5,749,900 |
| 2022-07-27 | $5.88 | $5.94 | $5.85 | $5.88 | $5.88 | 3,058,430 |
| 2022-07-26 | $5.91 | $5.93 | $5.86 | $5.89 | $5.89 | 2,221,700 |
| 2022-07-25 | $5.86 | $5.92 | $5.83 | $5.92 | $5.92 | 2,847,800 |
| 2022-07-22 | $5.87 | $5.89 | $5.79 | $5.88 | $5.88 | 3,299,360 |
| 2022-07-21 | $5.89 | $5.93 | $5.83 | $5.85 | $5.85 | 2,510,100 |
| 2022-07-20 | $5.83 | $5.90 | $5.79 | $5.90 | $5.90 | 4,274,840 |
| 2022-07-19 | $5.79 | $5.83 | $5.71 | $5.83 | $5.83 | 3,499,500 |
| 2022-07-18 | $5.62 | $5.74 | $5.61 | $5.73 | $5.73 | 3,550,700 |
| 2022-07-15 | $5.78 | $5.78 | $5.50 | $5.63 | $5.63 | 5,821,990 |
| 2022-07-14 | $5.82 | $5.85 | $5.79 | $5.80 | $5.80 | 2,885,790 |
| 2022-07-13 | $5.81 | $5.84 | $5.77 | $5.84 | $5.84 | 3,282,940 |
| 2022-07-12 | $5.77 | $5.87 | $5.68 | $5.86 | $5.86 | 5,306,170 |
| 2022-07-11 | $5.95 | $5.95 | $5.72 | $5.77 | $5.77 | 4,642,820 |
| 2022-07-08 | $5.95 | $5.97 | $5.89 | $5.92 | $5.92 | 3,400,100 |
| 2022-07-07 | $6.07 | $6.07 | $5.87 | $5.96 | $5.96 | 4,592,200 |
| 2022-07-06 | $6.05 | $6.10 | $5.93 | $5.95 | $5.95 | 3,463,210 |
| 2022-07-05 | $6.22 | $6.22 | $6.03 | $6.10 | $6.10 | 4,346,000 |
| 2022-07-04 | $6.19 | $6.26 | $6.13 | $6.23 | $6.23 | 5,522,800 |
| 2022-07-01 | $6.20 | $6.33 | $6.15 | $6.22 | $6.22 | 6,205,800 |
| 2022-06-30 | $6.10 | $6.31 | $6.09 | $6.18 | $6.18 | 6,935,270 |
| 2022-06-29 | $6.23 | $6.24 | $6.06 | $6.10 | $6.10 | 7,707,220 |
| 2022-06-28 | $6.37 | $6.41 | $6.19 | $6.26 | $6.26 | 14,036,810 |
| 2022-06-27 | $6.41 | $6.47 | $6.30 | $6.35 | $6.35 | 12,691,240 |
| 2022-06-24 | $6.20 | $6.60 | $6.15 | $6.31 | $6.31 | 23,150,730 |
| 2022-06-23 | $6.01 | $6.33 | $5.84 | $6.27 | $6.27 | 11,399,300 |
| 2022-06-22 | $6.11 | $6.11 | $5.99 | $6.01 | $6.01 | 3,425,260 |
| 2022-06-21 | $6.18 | $6.20 | $5.99 | $6.13 | $6.13 | 4,486,200 |
| 2022-06-20 | $6.10 | $6.18 | $6.04 | $6.18 | $6.18 | 4,527,960 |
| 2022-06-17 | $6.15 | $6.18 | $6.00 | $6.10 | $6.10 | 4,658,460 |
| 2022-06-16 | $6.10 | $6.23 | $6.10 | $6.15 | $6.15 | 4,081,500 |
| 2022-06-15 | $6.15 | $6.22 | $6.08 | $6.15 | $6.15 | 6,879,100 |
| 2022-06-14 | $6.02 | $6.20 | $5.95 | $6.15 | $6.15 | 7,307,500 |
| 2022-06-13 | $6.02 | $6.05 | $5.91 | $6.05 | $6.05 | 4,292,270 |
| 2022-06-10 | $5.95 | $6.07 | $5.91 | $6.05 | $6.05 | 4,344,280 |
| 2022-06-09 | $6.17 | $6.23 | $6.00 | $6.00 | $6.00 | 4,690,300 |
| 2022-06-08 | $6.10 | $6.18 | $5.98 | $6.18 | $6.18 | 7,944,850 |
| 2022-06-07 | $6.12 | $6.13 | $6.02 | $6.07 | $6.07 | 4,897,800 |
| 2022-06-06 | $6.11 | $6.13 | $6.01 | $6.07 | $6.07 | 4,384,100 |
| 2022-06-02 | $6.20 | $6.24 | $6.07 | $6.12 | $6.12 | 4,769,300 |
| 2022-06-01 | $6.26 | $6.37 | $6.16 | $6.26 | $6.26 | 7,145,490 |
| 2022-05-31 | $6.09 | $6.26 | $6.01 | $6.25 | $6.25 | 9,334,230 |
| 2022-05-30 | $6.01 | $6.13 | $6.00 | $6.08 | $6.08 | 6,256,510 |
| 2022-05-27 | $5.97 | $6.02 | $5.89 | $5.99 | $5.99 | 4,256,090 |
| 2022-05-26 | $5.93 | $6.03 | $5.80 | $5.99 | $5.99 | 5,243,520 |
| 2022-05-25 | $5.85 | $5.98 | $5.85 | $5.98 | $5.98 | 4,704,220 |
| 2022-05-24 | $6.13 | $6.15 | $5.88 | $5.88 | $5.88 | 7,541,500 |
| 2022-05-23 | $6.03 | $6.15 | $6.02 | $6.13 | $6.13 | 9,280,140 |
| 2022-05-20 | $5.89 | $6.27 | $5.89 | $6.10 | $6.10 | 16,294,200 |
| 2022-05-19 | $5.94 | $5.95 | $5.83 | $5.92 | $5.92 | 8,373,240 |
| 2022-05-18 | $6.02 | $6.05 | $5.84 | $5.94 | $5.94 | 12,534,680 |
| 2022-05-17 | $6.13 | $6.13 | $5.83 | $6.02 | $6.02 | 17,396,500 |
| 2022-05-16 | $5.67 | $6.18 | $5.66 | $6.18 | $6.18 | 13,208,430 |
| 2022-05-13 | $5.61 | $5.89 | $5.52 | $5.62 | $5.62 | 11,176,760 |
| 2022-05-12 | $5.43 | $5.58 | $5.37 | $5.48 | $5.48 | 6,331,300 |
| 2022-05-11 | $5.42 | $5.59 | $5.41 | $5.42 | $5.42 | 6,588,330 |
| 2022-05-10 | $5.39 | $5.47 | $5.29 | $5.46 | $5.46 | 5,805,860 |
| 2022-05-09 | $5.39 | $5.47 | $5.26 | $5.44 | $5.44 | 6,114,480 |
| 2022-05-06 | $5.44 | $5.45 | $5.28 | $5.30 | $5.30 | 5,084,830 |
| 2022-05-05 | $5.41 | $5.61 | $5.33 | $5.54 | $5.54 | 6,849,180 |
| 2022-05-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-05-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-04-29 | $5.10 | $5.45 | $5.10 | $5.34 | $5.34 | 8,798,530 |
| 2022-04-28 | $5.13 | $5.36 | $5.03 | $5.09 | $5.09 | 6,060,500 |
| 2022-04-27 | $5.23 | $5.24 | $4.90 | $5.23 | $5.23 | 9,387,370 |
| 2022-04-26 | $5.40 | $5.60 | $5.19 | $5.19 | $5.19 | 8,951,980 |
| 2022-04-25 | $6.11 | $6.13 | $5.55 | $5.55 | $5.55 | 9,418,360 |
| 2022-04-22 | $6.43 | $6.49 | $6.14 | $6.17 | $6.17 | 8,954,720 |
| 2022-04-21 | $6.60 | $6.75 | $6.40 | $6.41 | $6.41 | 10,394,920 |
| 2022-04-20 | $6.44 | $6.73 | $6.43 | $6.61 | $6.61 | 14,887,270 |
| 2022-04-19 | $6.32 | $6.46 | $6.32 | $6.44 | $6.44 | 4,505,400 |
| 2022-04-18 | $6.27 | $6.37 | $6.18 | $6.34 | $6.34 | 3,949,400 |
| 2022-04-15 | $6.42 | $6.52 | $6.22 | $6.26 | $6.26 | 5,962,560 |
| 2022-04-14 | $6.33 | $6.60 | $6.30 | $6.47 | $6.47 | 7,555,120 |
| 2022-04-13 | $6.44 | $6.44 | $6.29 | $6.30 | $6.30 | 5,924,800 |
| 2022-04-12 | $6.16 | $6.43 | $6.12 | $6.40 | $6.40 | 7,068,680 |
| 2022-04-11 | $6.22 | $6.32 | $5.83 | $6.16 | $6.16 | 5,838,900 |
| 2022-04-08 | $6.40 | $6.48 | $6.16 | $6.21 | $6.21 | 7,333,620 |
| 2022-04-07 | $6.65 | $6.65 | $6.40 | $6.43 | $6.43 | 6,064,800 |
| 2022-04-06 | $6.39 | $6.64 | $6.32 | $6.58 | $6.58 | 9,781,000 |
| 2022-04-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2022-04-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2022-04-01 | $6.41 | $6.46 | $6.32 | $6.36 | $6.36 | 5,504,600 |
| 2022-03-31 | $6.31 | $6.57 | $6.25 | $6.47 | $6.47 | 7,368,790 |
| 2022-03-30 | $6.46 | $6.46 | $6.31 | $6.39 | $6.39 | 4,761,090 |
| 2022-03-29 | $6.50 | $6.53 | $6.38 | $6.39 | $6.39 | 4,436,200 |
| 2022-03-28 | $6.41 | $6.53 | $6.29 | $6.46 | $6.46 | 6,491,910 |
| 2022-03-25 | $6.42 | $6.59 | $6.34 | $6.42 | $6.42 | 7,881,290 |
| 2022-03-24 | $6.59 | $6.59 | $6.36 | $6.38 | $6.38 | 9,857,100 |
| 2022-03-23 | $6.69 | $6.75 | $6.55 | $6.62 | $6.62 | 11,675,040 |
| 2022-03-22 | $6.65 | $6.82 | $6.51 | $6.69 | $6.69 | 13,826,830 |
| 2022-03-21 | $6.67 | $6.74 | $6.60 | $6.69 | $6.69 | 14,484,230 |
| 2022-03-18 | $6.97 | $7.12 | $6.66 | $6.77 | $6.77 | 28,951,370 |
| 2022-03-17 | $6.76 | $7.43 | $6.67 | $6.90 | $6.90 | 37,845,780 |
| 2022-03-16 | $6.44 | $6.95 | $6.28 | $6.75 | $6.75 | 13,065,040 |
| 2022-03-15 | $6.62 | $6.73 | $6.30 | $6.38 | $6.38 | 10,206,890 |
| 2022-03-14 | $6.69 | $7.05 | $6.55 | $6.73 | $6.73 | 15,901,110 |
| 2022-03-10 | $6.32 | $6.45 | $6.24 | $6.39 | $6.39 | 3,416,150 |
| 2022-03-09 | $6.34 | $6.44 | $5.98 | $6.23 | $6.23 | 5,270,310 |
| 2022-03-08 | $6.47 | $6.54 | $6.30 | $6.30 | $6.30 | 4,982,890 |
| 2022-03-07 | $6.65 | $6.68 | $6.49 | $6.50 | $6.50 | 4,369,520 |
| 2022-03-04 | $6.69 | $6.75 | $6.60 | $6.62 | $6.62 | 6,260,310 |
| 2022-03-03 | $6.60 | $6.97 | $6.55 | $6.70 | $6.70 | 12,638,640 |
| 2022-03-02 | $6.45 | $6.58 | $6.40 | $6.57 | $6.57 | 3,981,900 |
| 2022-03-01 | $6.29 | $6.49 | $6.27 | $6.48 | $6.48 | 5,557,970 |
| 2022-02-28 | $6.34 | $6.34 | $6.17 | $6.30 | $6.30 | 3,288,110 |
| 2022-02-25 | $6.34 | $6.39 | $6.28 | $6.34 | $6.34 | 5,455,010 |
| 2022-02-24 | $6.55 | $6.58 | $6.23 | $6.30 | $6.30 | 9,497,940 |
| 2022-02-23 | $6.38 | $6.73 | $6.36 | $6.60 | $6.60 | 9,282,000 |
| 2022-02-22 | $6.38 | $6.61 | $6.30 | $6.38 | $6.38 | 5,117,700 |
| 2022-02-21 | $6.26 | $6.42 | $6.19 | $6.41 | $6.41 | 3,639,100 |
| 2022-02-18 | $6.19 | $6.26 | $6.14 | $6.26 | $6.26 | 2,067,300 |
| 2022-02-17 | $6.27 | $6.35 | $6.19 | $6.21 | $6.21 | 3,053,100 |
| 2022-02-16 | $6.16 | $6.29 | $6.16 | $6.28 | $6.28 | 2,984,200 |
| 2022-02-15 | $6.18 | $6.25 | $6.13 | $6.17 | $6.17 | 2,184,300 |
| 2022-02-14 | $6.25 | $6.25 | $6.16 | $6.22 | $6.22 | 2,359,000 |
| 2022-02-11 | $6.24 | $6.30 | $6.14 | $6.16 | $6.16 | 2,422,560 |
| 2022-02-10 | $6.32 | $6.36 | $6.23 | $6.28 | $6.28 | 2,630,700 |
| 2022-02-09 | $6.24 | $6.36 | $6.20 | $6.34 | $6.34 | 3,295,600 |
| 2022-02-08 | $6.01 | $6.22 | $6.01 | $6.21 | $6.21 | 4,181,400 |
| 2022-02-07 | $6.10 | $6.18 | $5.90 | $6.05 | $6.05 | 4,631,590 |
| 2022-02-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-02-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-02-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-02-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-01-28 | $5.92 | $6.21 | $5.92 | $6.17 | $6.17 | 5,981,200 |
| 2022-01-27 | $6.18 | $6.21 | $5.90 | $5.91 | $5.91 | 4,144,300 |
| 2022-01-26 | $6.10 | $6.37 | $6.05 | $6.17 | $6.17 | 3,448,180 |
| 2022-01-25 | $6.41 | $6.48 | $6.12 | $6.13 | $6.13 | 7,776,800 |
| 2022-01-24 | $6.65 | $6.65 | $6.45 | $6.50 | $6.50 | 4,446,590 |
| 2022-01-21 | $6.52 | $6.64 | $6.50 | $6.60 | $6.60 | 4,002,150 |
| 2022-01-20 | $6.77 | $6.80 | $6.53 | $6.54 | $6.54 | 6,550,300 |
| 2022-01-19 | $6.76 | $6.92 | $6.70 | $6.80 | $6.80 | 4,468,720 |
| 2022-01-18 | $6.87 | $6.97 | $6.68 | $6.74 | $6.74 | 8,460,700 |
| 2022-01-17 | $6.80 | $6.94 | $6.75 | $6.93 | $6.93 | 5,176,050 |
| 2022-01-14 | $7.17 | $7.24 | $6.82 | $6.86 | $6.86 | 10,768,070 |
| 2022-01-13 | $7.14 | $7.22 | $7.09 | $7.16 | $7.16 | 5,931,550 |
| 2022-01-12 | $7.07 | $7.14 | $7.06 | $7.14 | $7.14 | 4,036,600 |
| 2022-01-11 | $7.07 | $7.20 | $7.06 | $7.09 | $7.09 | 5,580,240 |
| 2022-01-10 | $7.05 | $7.07 | $6.91 | $7.06 | $7.06 | 5,421,210 |
| 2022-01-07 | $7.26 | $7.29 | $7.03 | $7.05 | $7.05 | 8,211,040 |
| 2022-01-06 | $7.13 | $7.29 | $7.08 | $7.26 | $7.26 | 9,277,400 |
| 2022-01-05 | $7.27 | $7.33 | $7.09 | $7.14 | $7.14 | 8,217,990 |
| 2022-01-04 | $6.99 | $7.28 | $6.96 | $7.20 | $7.20 | 15,039,040 |
| 2022-01-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2021-12-31 | $7.04 | $7.06 | $6.92 | $6.97 | $6.97 | 7,419,160 |
| 2021-12-30 | $7.14 | $7.15 | $7.02 | $7.05 | $7.05 | 7,403,850 |
| 2021-12-29 | $7.09 | $7.28 | $7.00 | $7.16 | $7.16 | 10,436,300 |
| 2021-12-28 | $6.92 | $7.24 | $6.92 | $7.09 | $7.09 | 8,259,510 |
| 2021-12-27 | $7.01 | $7.08 | $6.89 | $6.94 | $6.94 | 6,388,100 |
| 2021-12-24 | $7.00 | $7.19 | $6.96 | $7.03 | $7.03 | 11,563,780 |
| 2021-12-23 | $6.97 | $7.13 | $6.87 | $7.01 | $7.01 | 8,414,410 |
| 2021-12-22 | $7.06 | $7.12 | $6.95 | $6.97 | $6.97 | 5,449,820 |
| 2021-12-21 | $7.03 | $7.08 | $6.92 | $7.06 | $7.06 | 5,620,260 |
| 2021-12-20 | $6.95 | $7.13 | $6.90 | $7.05 | $7.05 | 8,511,470 |
| 2021-12-17 | $6.96 | $7.00 | $6.84 | $6.96 | $6.96 | 6,518,710 |
| 2021-12-16 | $7.04 | $7.05 | $6.92 | $6.95 | $6.95 | 6,066,010 |
| 2021-12-15 | $7.05 | $7.06 | $6.95 | $6.97 | $6.97 | 5,594,800 |
| 2021-12-14 | $7.01 | $7.11 | $6.92 | $7.05 | $7.05 | 7,882,690 |
| 2021-12-13 | $7.11 | $7.26 | $7.01 | $7.03 | $7.03 | 11,857,480 |
| 2021-12-07 | $6.79 | $6.87 | $6.70 | $6.83 | $6.83 | 6,328,770 |
| 2021-12-06 | $6.77 | $6.83 | $6.66 | $6.79 | $6.79 | 5,779,970 |
| 2021-12-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 8,274,400 |
| 2021-12-02 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 6,391,380 |
| 2021-12-01 | $6.53 | $6.58 | $6.48 | $6.57 | $6.57 | 3,561,430 |
| 2021-11-30 | $6.49 | $6.54 | $6.46 | $6.51 | $6.51 | 2,930,670 |
| 2021-11-29 | $6.47 | $6.53 | $6.44 | $6.47 | $6.47 | 2,097,100 |
| 2021-11-26 | $6.62 | $6.62 | $6.47 | $6.53 | $6.53 | 4,331,620 |
| 2021-11-25 | $6.63 | $6.68 | $6.59 | $6.61 | $6.61 | 2,745,100 |
| 2021-11-24 | $6.58 | $6.66 | $6.57 | $6.64 | $6.64 | 3,014,800 |
| 2021-11-23 | $6.57 | $6.62 | $6.53 | $6.61 | $6.61 | 4,647,000 |
| 2021-11-22 | $6.64 | $6.68 | $6.54 | $6.58 | $6.58 | 3,984,700 |
| 2021-11-19 | $6.62 | $6.68 | $6.61 | $6.64 | $6.64 | 2,432,250 |
| 2021-11-18 | $6.66 | $6.74 | $6.62 | $6.62 | $6.62 | 2,926,450 |
| 2021-11-17 | $6.65 | $6.75 | $6.55 | $6.70 | $6.70 | 6,009,910 |
| 2021-11-16 | $6.67 | $6.80 | $6.66 | $6.69 | $6.69 | 4,702,810 |
| 2021-11-15 | $6.61 | $6.72 | $6.59 | $6.69 | $6.69 | 4,278,550 |
| 2021-11-12 | $6.64 | $6.64 | $6.56 | $6.61 | $6.61 | 2,285,250 |
| 2021-11-11 | $6.54 | $6.64 | $6.50 | $6.61 | $6.61 | 4,188,640 |
| 2021-11-10 | $6.51 | $6.54 | $6.42 | $6.52 | $6.52 | 2,528,000 |
| 2021-11-09 | $6.50 | $6.54 | $6.45 | $6.54 | $6.54 | 2,178,570 |
| 2021-11-08 | $6.49 | $6.54 | $6.41 | $6.50 | $6.50 | 2,194,200 |
| 2021-11-05 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 4,412,000 |
| 2021-11-04 | $6.40 | $6.64 | $6.39 | $6.59 | $6.59 | 7,338,100 |
| 2021-11-03 | $6.48 | $6.52 | $6.36 | $6.42 | $6.42 | 3,032,200 |
| 2021-11-02 | $6.59 | $6.67 | $6.35 | $6.43 | $6.43 | 4,518,730 |
| 2021-11-01 | $6.54 | $6.69 | $6.33 | $6.62 | $6.62 | 5,120,130 |
| 2021-10-29 | $6.51 | $6.66 | $6.49 | $6.62 | $6.62 | 2,621,770 |
| 2021-10-28 | $6.60 | $6.72 | $6.48 | $6.51 | $6.51 | 4,030,700 |
| 2021-10-27 | $6.89 | $6.89 | $6.51 | $6.61 | $6.61 | 6,094,780 |
| 2021-10-26 | $6.93 | $6.97 | $6.87 | $6.88 | $6.88 | 2,501,400 |
| 2021-10-25 | $7.00 | $7.05 | $6.88 | $6.93 | $6.93 | 3,951,530 |
| 2021-10-22 | $6.99 | $7.20 | $6.97 | $7.00 | $7.00 | 4,029,670 |
| 2021-10-21 | $7.07 | $7.12 | $6.96 | $7.00 | $7.00 | 5,374,050 |
| 2021-10-20 | $7.24 | $7.30 | $7.05 | $7.08 | $7.08 | 4,307,690 |
| 2021-10-19 | $7.18 | $7.40 | $7.11 | $7.19 | $7.19 | 6,217,310 |
| 2021-10-18 | $7.15 | $7.15 | $6.92 | $7.10 | $7.10 | 5,556,100 |
| 2021-10-15 | $7.26 | $7.39 | $7.18 | $7.19 | $7.19 | 5,271,100 |
| 2021-10-14 | $7.33 | $7.36 | $7.20 | $7.30 | $7.30 | 5,311,100 |
| 2021-10-13 | $7.29 | $7.44 | $7.21 | $7.37 | $7.37 | 7,660,430 |
| 2021-10-12 | $7.33 | $7.42 | $7.21 | $7.29 | $7.29 | 5,946,760 |
| 2021-10-11 | $7.32 | $7.42 | $7.27 | $7.34 | $7.34 | 8,909,040 |
| 2021-09-30 | $6.91 | $6.97 | $6.83 | $6.95 | $6.95 | 3,553,910 |
| 2021-09-29 | $7.01 | $7.09 | $6.88 | $6.88 | $6.88 | 6,690,770 |
| 2021-09-28 | $7.30 | $7.30 | $6.97 | $7.04 | $7.04 | 9,968,300 |
| 2021-09-27 | $7.14 | $7.60 | $7.10 | $7.39 | $7.39 | 17,667,040 |
| 2021-09-24 | $7.13 | $7.23 | $7.08 | $7.15 | $7.15 | 6,392,800 |
| 2021-09-23 | $7.06 | $7.22 | $7.06 | $7.13 | $7.13 | 4,912,800 |
| 2021-09-22 | $7.17 | $7.17 | $7.03 | $7.07 | $7.07 | 7,003,500 |
| 2021-09-21 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2021-09-20 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2021-09-17 | $7.32 | $7.45 | $7.13 | $7.27 | $7.27 | 12,519,160 |
| 2021-09-16 | $7.26 | $7.77 | $7.23 | $7.36 | $7.36 | 17,094,070 |
| 2021-09-15 | $7.22 | $7.35 | $7.11 | $7.35 | $7.35 | 10,689,190 |
| 2021-09-14 | $7.14 | $7.33 | $7.12 | $7.16 | $7.16 | 7,041,500 |
| 2021-09-13 | $7.24 | $7.24 | $7.13 | $7.15 | $7.15 | 6,424,070 |
| 2021-09-09 | $7.21 | $7.24 | $7.13 | $7.16 | $7.16 | 6,094,820 |
| 2021-09-08 | $7.10 | $7.22 | $7.10 | $7.19 | $7.19 | 7,823,710 |
| 2021-09-07 | $7.06 | $7.26 | $7.05 | $7.13 | $7.13 | 7,613,780 |
| 2021-09-06 | $6.92 | $7.09 | $6.91 | $7.06 | $7.06 | 7,360,360 |
| 2021-09-03 | $6.87 | $7.08 | $6.85 | $6.96 | $6.96 | 7,529,290 |
| 2021-09-02 | $6.88 | $6.90 | $6.80 | $6.87 | $6.87 | 4,653,480 |
| 2021-09-01 | $6.79 | $6.91 | $6.73 | $6.90 | $6.90 | 6,004,990 |
| 2021-08-31 | $6.82 | $6.85 | $6.74 | $6.78 | $6.78 | 4,262,250 |
| 2021-08-30 | $6.80 | $6.91 | $6.75 | $6.82 | $6.82 | 5,814,330 |
| 2021-08-27 | $6.92 | $7.01 | $6.84 | $6.88 | $6.88 | 4,594,590 |
| 2021-08-26 | $7.01 | $7.06 | $6.93 | $6.95 | $6.95 | 5,942,750 |
| 2021-08-25 | $6.91 | $7.12 | $6.89 | $7.07 | $7.07 | 7,804,440 |
| 2021-08-24 | $6.87 | $6.96 | $6.84 | $6.91 | $6.91 | 5,038,060 |
| 2021-08-23 | $6.81 | $6.94 | $6.78 | $6.85 | $6.85 | 4,677,050 |
| 2021-08-20 | $6.97 | $6.97 | $6.71 | $6.81 | $6.81 | 8,011,810 |
| 2021-08-19 | $7.02 | $7.10 | $6.97 | $7.00 | $7.00 | 4,213,440 |
| 2021-08-18 | $7.04 | $7.09 | $7.00 | $7.07 | $7.07 | 3,195,540 |
| 2021-08-17 | $7.25 | $7.27 | $7.02 | $7.03 | $7.03 | 6,796,220 |
| 2021-08-16 | $7.21 | $7.35 | $7.19 | $7.27 | $7.27 | 5,794,530 |
| 2021-08-13 | $7.27 | $7.36 | $7.18 | $7.27 | $7.27 | 6,850,570 |
| 2021-08-12 | $7.23 | $7.28 | $7.16 | $7.27 | $7.27 | 6,095,610 |
| 2021-08-11 | $7.30 | $7.37 | $7.20 | $7.24 | $7.24 | 7,648,270 |
| 2021-08-10 | $7.18 | $7.43 | $7.15 | $7.38 | $7.38 | 11,165,890 |
| 2021-08-09 | $7.02 | $7.27 | $7.00 | $7.21 | $7.21 | 7,508,500 |
| 2021-08-06 | $6.97 | $7.09 | $6.95 | $7.03 | $7.03 | 4,352,620 |
| 2021-08-05 | $7.00 | $7.11 | $6.93 | $6.97 | $6.97 | 5,710,400 |
| 2021-08-04 | $7.13 | $7.20 | $7.06 | $7.09 | $7.09 | 6,162,000 |
| 2021-08-03 | $7.18 | $7.29 | $7.15 | $7.16 | $7.16 | 6,780,800 |
| 2021-08-02 | $7.03 | $7.26 | $6.91 | $7.22 | $7.22 | 7,295,990 |
| 2021-07-30 | $7.17 | $7.17 | $7.00 | $7.07 | $7.07 | 6,304,400 |
| 2021-07-29 | $7.24 | $7.26 | $7.08 | $7.21 | $7.21 | 7,530,020 |
| 2021-07-28 | $7.20 | $7.26 | $6.80 | $7.16 | $7.16 | 7,902,960 |
| 2021-07-27 | $7.43 | $7.54 | $7.16 | $7.22 | $7.22 | 10,031,750 |
| 2021-07-26 | $7.89 | $7.89 | $7.29 | $7.47 | $7.47 | 14,645,810 |
| 2021-07-23 | $8.24 | $8.24 | $7.95 | $7.96 | $7.96 | 14,755,270 |
| 2021-07-22 | $8.42 | $8.50 | $8.23 | $8.26 | $8.26 | 13,186,010 |
| 2021-07-21 | $8.52 | $8.59 | $8.34 | $8.48 | $8.48 | 19,770,230 |
| 2021-07-20 | $8.08 | $8.65 | $8.07 | $8.56 | $8.56 | 29,653,200 |
| 2021-07-19 | $8.11 | $8.23 | $8.10 | $8.15 | $8.15 | 13,807,310 |
| 2021-07-16 | $8.13 | $8.15 | $8.00 | $8.14 | $8.14 | 10,652,980 |
| 2021-07-15 | $8.08 | $8.27 | $7.93 | $8.18 | $8.18 | 14,655,610 |
| 2021-07-14 | $8.00 | $8.21 | $7.91 | $8.11 | $8.11 | 12,864,430 |
| 2021-07-13 | $7.93 | $8.16 | $7.93 | $8.04 | $8.04 | 9,695,250 |
| 2021-07-12 | $7.89 | $7.99 | $7.82 | $7.95 | $7.95 | 7,270,370 |
| 2021-07-09 | $7.96 | $8.05 | $7.73 | $7.88 | $7.88 | 12,331,880 |
| 2021-07-08 | $8.09 | $8.22 | $8.00 | $8.02 | $8.02 | 10,272,640 |
| 2021-07-07 | $8.10 | $8.40 | $8.06 | $8.16 | $8.16 | 13,142,700 |
| 2021-07-06 | $8.03 | $8.21 | $7.95 | $8.12 | $8.12 | 10,614,630 |
| 2021-07-05 | $7.94 | $8.15 | $7.90 | $8.08 | $8.08 | 10,887,160 |
| 2021-07-01 | $8.30 | $8.64 | $8.16 | $8.47 | $8.47 | 19,890,930 |
| 2021-06-30 | $8.36 | $8.57 | $8.26 | $8.34 | $8.34 | 11,864,700 |
| 2021-06-29 | $8.65 | $8.71 | $8.31 | $8.34 | $8.34 | 16,183,900 |
| 2021-06-28 | $8.13 | $8.82 | $8.10 | $8.64 | $8.64 | 27,251,560 |
| 2021-06-25 | $8.06 | $8.23 | $7.90 | $8.16 | $8.16 | 14,142,440 |
| 2021-06-24 | $8.33 | $8.33 | $8.05 | $8.10 | $8.10 | 14,304,830 |
| 2021-06-23 | $8.57 | $8.70 | $8.36 | $8.40 | $8.40 | 20,038,850 |
| 2021-06-22 | $8.17 | $8.60 | $8.09 | $8.58 | $8.58 | 27,335,290 |
| 2021-06-21 | $8.25 | $8.38 | $8.12 | $8.16 | $8.16 | 12,953,180 |
| 2021-06-18 | $8.32 | $8.48 | $8.11 | $8.30 | $8.30 | 16,508,140 |
| 2021-06-17 | $8.08 | $8.49 | $8.03 | $8.36 | $8.36 | 23,189,760 |
| 2021-06-16 | $8.18 | $8.40 | $7.94 | $8.09 | $8.09 | 19,095,080 |
| 2021-06-15 | $8.26 | $8.36 | $7.92 | $8.23 | $8.23 | 17,930,370 |
| 2021-06-14 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-06-11 | $8.56 | $8.63 | $8.22 | $8.30 | $8.30 | 21,626,160 |
| 2021-06-10 | $8.82 | $9.04 | $8.41 | $8.56 | $8.56 | 31,926,080 |
| 2021-06-09 | $8.68 | $9.09 | $8.41 | $9.05 | $9.05 | 40,170,290 |
| 2021-06-08 | $9.30 | $9.39 | $8.70 | $8.76 | $8.76 | 50,978,530 |
| 2021-06-07 | $9.20 | $9.97 | $8.82 | $9.67 | $9.67 | 71,702,800 |
| 2021-06-04 | $8.21 | $9.14 | $8.19 | $9.14 | $9.14 | 37,901,540 |
| 2021-06-03 | $8.46 | $8.86 | $8.25 | $8.31 | $8.31 | 33,568,590 |
| 2021-06-02 | $8.31 | $9.05 | $8.21 | $8.60 | $8.60 | 43,677,230 |
| 2021-06-01 | $8.08 | $8.45 | $7.90 | $8.45 | $8.45 | 33,419,780 |
| 2021-05-31 | $8.01 | $8.18 | $7.83 | $8.09 | $8.09 | 29,353,910 |
| 2021-05-28 | $7.93 | $8.30 | $7.77 | $8.20 | $8.20 | 41,470,640 |
| 2021-05-27 | $8.70 | $8.99 | $8.03 | $8.08 | $8.08 | 62,570,990 |
| 2021-05-26 | $7.71 | $8.31 | $7.71 | $8.31 | $8.31 | 28,941,070 |
| 2021-05-25 | $7.49 | $7.62 | $7.37 | $7.55 | $7.55 | 17,728,850 |
| 2021-05-24 | $7.14 | $7.58 | $7.14 | $7.50 | $7.50 | 23,260,690 |
| 2021-05-21 | $7.10 | $7.45 | $7.05 | $7.21 | $7.21 | 16,486,250 |
| 2021-05-20 | $7.11 | $7.26 | $7.03 | $7.17 | $7.17 | 13,346,630 |
| 2021-05-19 | $7.06 | $7.12 | $7.01 | $7.02 | $7.02 | 6,165,160 |
| 2021-05-18 | $7.05 | $7.19 | $6.98 | $7.11 | $7.11 | 7,913,490 |
| 2021-05-17 | $7.26 | $7.28 | $7.09 | $7.10 | $7.10 | 11,016,220 |
| 2021-05-14 | $7.19 | $7.46 | $7.16 | $7.30 | $7.30 | 15,274,720 |
| 2021-05-13 | $7.10 | $7.39 | $7.09 | $7.24 | $7.24 | 13,834,620 |
| 2021-05-12 | $7.13 | $7.18 | $7.03 | $7.16 | $7.16 | 10,239,720 |
| 2021-05-11 | $6.91 | $7.22 | $6.88 | $7.19 | $7.19 | 14,022,240 |
| 2021-05-10 | $6.99 | $7.07 | $6.90 | $6.96 | $6.96 | 8,340,450 |
| 2021-05-07 | $7.19 | $7.20 | $6.93 | $7.01 | $7.01 | 19,605,400 |
| 2021-05-06 | $6.80 | $7.46 | $6.74 | $7.26 | $7.26 | 26,893,280 |
| 2021-05-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-05-04 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-04-30 | $6.91 | $6.99 | $6.73 | $6.78 | $6.78 | 9,414,710 |
| 2021-04-29 | $7.12 | $7.17 | $6.90 | $6.91 | $6.91 | 11,130,100 |
| 2021-04-28 | $6.99 | $7.23 | $6.94 | $7.18 | $7.18 | 11,894,640 |
| 2021-04-27 | $7.10 | $7.16 | $6.90 | $7.08 | $7.08 | 9,862,910 |
| 2021-04-26 | $7.40 | $7.43 | $7.10 | $7.11 | $7.11 | 15,901,600 |
| 2021-04-23 | $7.56 | $7.70 | $7.36 | $7.47 | $7.47 | 17,407,120 |
| 2021-04-22 | $7.77 | $7.80 | $7.40 | $7.61 | $7.61 | 21,264,860 |
| 2021-04-21 | $7.47 | $7.97 | $7.40 | $7.83 | $7.83 | 26,158,860 |
| 2021-04-20 | $7.47 | $7.87 | $7.42 | $7.59 | $7.59 | 27,527,910 |
| 2021-04-19 | $7.31 | $7.60 | $7.23 | $7.47 | $7.47 | 20,379,690 |
| 2021-04-16 | $7.09 | $7.60 | $7.04 | $7.40 | $7.40 | 22,029,850 |
| 2021-04-15 | $7.06 | $7.47 | $6.99 | $7.16 | $7.16 | 13,860,510 |
| 2021-04-14 | $7.18 | $7.21 | $6.95 | $7.10 | $7.10 | 13,290,140 |
| 2021-04-13 | $7.10 | $7.35 | $7.08 | $7.30 | $7.30 | 22,043,020 |
| 2021-04-12 | $6.89 | $7.00 | $6.88 | $6.98 | $6.98 | 7,686,070 |
| 2021-04-09 | $6.98 | $7.05 | $6.88 | $6.88 | $6.88 | 9,857,730 |
| 2021-04-08 | $7.13 | $7.24 | $7.06 | $7.07 | $7.07 | 10,619,840 |
| 2021-04-07 | $7.20 | $7.21 | $7.07 | $7.15 | $7.15 | 8,622,570 |
| 2021-04-06 | $7.19 | $7.27 | $7.07 | $7.20 | $7.20 | 11,259,850 |
| 2021-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-04-02 | $7.27 | $7.46 | $7.24 | $7.30 | $7.30 | 14,057,780 |
| 2021-04-01 | $7.38 | $7.49 | $7.17 | $7.27 | $7.27 | 17,352,530 |
| 2021-03-31 | $7.47 | $7.90 | $7.37 | $7.39 | $7.39 | 24,233,630 |
| 2021-03-30 | $8.48 | $8.48 | $7.68 | $7.73 | $7.73 | 45,489,480 |
| 2021-03-29 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 6,904,940 |
| 2021-03-26 | $6.91 | $7.03 | $6.85 | $7.01 | $7.01 | 8,470,280 |
| 2021-03-25 | $7.05 | $7.11 | $6.94 | $6.94 | $6.94 | 9,878,670 |
| 2021-03-24 | $6.95 | $7.29 | $6.88 | $7.14 | $7.14 | 15,677,610 |
| 2021-03-23 | $7.00 | $7.10 | $6.96 | $7.01 | $7.01 | 9,084,010 |
| 2021-03-22 | $7.02 | $7.06 | $6.92 | $7.02 | $7.02 | 7,556,280 |
| 2021-03-19 | $6.85 | $7.29 | $6.73 | $7.05 | $7.05 | 16,408,100 |
| 2021-03-18 | $6.87 | $7.10 | $6.85 | $6.98 | $6.98 | 12,389,360 |
| 2021-03-17 | $6.86 | $6.92 | $6.72 | $6.87 | $6.87 | 5,307,030 |
| 2021-03-16 | $6.89 | $6.98 | $6.81 | $6.89 | $6.89 | 5,952,910 |
| 2021-03-15 | $6.92 | $7.04 | $6.80 | $6.88 | $6.88 | 6,425,400 |
| 2021-03-12 | $7.08 | $7.08 | $6.82 | $6.98 | $6.98 | 10,801,690 |
| 2021-03-11 | $7.20 | $7.22 | $6.94 | $7.10 | $7.10 | 15,683,310 |
| 2021-03-10 | $6.76 | $7.28 | $6.76 | $7.18 | $7.18 | 20,778,560 |
| 2021-03-09 | $6.82 | $7.15 | $6.54 | $6.78 | $6.78 | 11,278,540 |
| 2021-03-08 | $7.07 | $7.10 | $6.80 | $6.82 | $6.82 | 9,935,650 |
| 2021-03-05 | $6.72 | $7.20 | $6.66 | $7.05 | $7.05 | 12,647,480 |
| 2021-03-04 | $7.02 | $7.02 | $6.75 | $6.78 | $6.78 | 7,861,650 |
| 2021-03-03 | $6.98 | $7.04 | $6.88 | $7.00 | $7.00 | 6,506,200 |
| 2021-03-02 | $7.09 | $7.20 | $6.91 | $7.00 | $7.00 | 7,907,060 |
| 2021-03-01 | $6.92 | $7.05 | $6.86 | $7.05 | $7.05 | 7,561,450 |
| 2021-02-26 | $6.90 | $6.95 | $6.76 | $6.85 | $6.85 | 6,585,100 |
| 2021-02-25 | $7.02 | $7.02 | $6.78 | $6.81 | $6.81 | 6,527,600 |
| 2021-02-24 | $7.09 | $7.10 | $6.81 | $6.91 | $6.91 | 8,794,940 |
| 2021-02-23 | $7.12 | $7.31 | $7.00 | $7.06 | $7.06 | 9,284,130 |
| 2021-02-22 | $7.16 | $7.38 | $7.12 | $7.17 | $7.17 | 15,178,310 |
| 2021-02-19 | $6.79 | $7.25 | $6.71 | $7.17 | $7.17 | 13,612,390 |
| 2021-02-18 | $6.53 | $6.92 | $6.53 | $6.76 | $6.76 | 10,420,110 |
| 2021-02-17 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-02-16 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-02-15 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-02-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-02-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-02-10 | $6.45 | $6.74 | $6.43 | $6.47 | $6.47 | 8,785,950 |
| 2021-02-09 | $6.23 | $6.68 | $6.23 | $6.46 | $6.46 | 10,071,880 |
| 2021-02-08 | $6.48 | $6.50 | $6.15 | $6.25 | $6.25 | 9,366,550 |
| 2021-02-05 | $6.86 | $6.94 | $6.40 | $6.41 | $6.41 | 11,862,090 |
| 2021-02-04 | $7.00 | $7.23 | $6.80 | $6.86 | $6.86 | 10,020,880 |
| 2021-02-03 | $7.20 | $7.20 | $6.98 | $7.05 | $7.05 | 10,127,010 |
| 2021-02-02 | $7.36 | $7.39 | $7.18 | $7.28 | $7.28 | 10,506,410 |
| 2021-02-01 | $7.21 | $7.68 | $7.14 | $7.42 | $7.42 | 12,740,720 |
| 2021-01-29 | $7.35 | $7.54 | $7.13 | $7.21 | $7.21 | 10,983,230 |
| 2021-01-28 | $7.53 | $7.59 | $7.22 | $7.26 | $7.26 | 15,022,830 |
| 2021-01-27 | $7.49 | $8.04 | $7.13 | $7.72 | $7.72 | 21,184,560 |
| 2021-01-26 | $7.67 | $7.70 | $7.35 | $7.39 | $7.39 | 14,448,900 |
| 2021-01-25 | $7.65 | $7.92 | $7.45 | $7.74 | $7.74 | 16,759,210 |
| 2021-01-22 | $8.00 | $8.13 | $7.64 | $7.69 | $7.69 | 17,854,640 |
| 2021-01-21 | $7.97 | $8.24 | $7.80 | $8.07 | $8.07 | 28,554,230 |
| 2021-01-20 | $8.17 | $8.27 | $7.69 | $8.11 | $8.11 | 39,744,660 |
| 2021-01-19 | $8.30 | $8.67 | $8.21 | $8.44 | $8.44 | 42,592,290 |
| 2021-01-18 | $7.26 | $7.88 | $7.07 | $7.88 | $7.88 | 15,813,020 |
| 2021-01-15 | $7.12 | $7.22 | $6.96 | $7.16 | $7.16 | 12,191,650 |
| 2021-01-14 | $7.35 | $7.41 | $7.07 | $7.15 | $7.15 | 16,243,020 |
| 2021-01-13 | $7.90 | $7.94 | $7.36 | $7.43 | $7.43 | 20,285,720 |
| 2021-01-12 | $7.73 | $8.15 | $7.60 | $7.84 | $7.84 | 20,351,200 |
| 2021-01-11 | $8.01 | $8.15 | $7.58 | $7.80 | $7.80 | 24,305,310 |
| 2021-01-08 | $8.27 | $8.61 | $8.14 | $8.23 | $8.23 | 23,395,740 |
| 2021-01-07 | $9.00 | $9.00 | $8.20 | $8.30 | $8.30 | 32,087,320 |
| 2021-01-06 | $9.20 | $9.36 | $8.73 | $9.06 | $9.06 | 38,356,160 |
| 2021-01-05 | $9.70 | $10.04 | $9.49 | $9.58 | $9.58 | 36,973,190 |
| 2021-01-04 | $9.54 | $9.99 | $9.54 | $9.73 | $9.73 | 35,922,200 |
| 2021-01-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2020-12-31 | $9.50 | $9.80 | $9.35 | $9.51 | $9.51 | 32,241,370 |
| 2020-12-30 | $9.14 | $9.78 | $9.00 | $9.50 | $9.50 | 42,046,240 |
| 2020-12-29 | $9.65 | $9.76 | $9.09 | $9.17 | $9.17 | 37,329,460 |
| 2020-12-28 | $9.10 | $9.85 | $8.95 | $9.82 | $9.82 | 48,992,850 |
| 2020-12-25 | $9.40 | $9.90 | $9.40 | $9.40 | $9.40 | 60,535,390 |
| 2020-12-24 | $11.25 | $11.33 | $10.44 | $10.44 | $10.44 | 31,644,200 |
| 2020-12-23 | $11.46 | $12.49 | $11.35 | $11.60 | $11.60 | 101,223,380 |
| 2020-12-22 | $10.40 | $11.35 | $10.31 | $11.35 | $11.35 | 79,509,130 |
| 2020-12-21 | $9.73 | $10.70 | $9.55 | $10.32 | $10.32 | 62,441,140 |
| 2020-12-18 | $9.61 | $10.26 | $9.45 | $9.81 | $9.81 | 43,034,390 |
| 2020-12-17 | $9.84 | $10.09 | $9.50 | $9.79 | $9.79 | 46,791,860 |
| 2020-12-16 | $9.35 | $10.35 | $9.35 | $10.14 | $10.14 | 57,538,470 |
| 2020-12-15 | $9.75 | $9.85 | $9.30 | $9.57 | $9.57 | 35,205,180 |
| 2020-12-14 | $9.45 | $10.10 | $9.35 | $9.97 | $9.97 | 39,570,440 |
| 2020-12-11 | $9.67 | $10.18 | $9.25 | $9.69 | $9.69 | 36,821,010 |
| 2020-12-10 | $9.40 | $10.27 | $9.22 | $9.75 | $9.75 | 45,047,620 |
| 2020-12-09 | $9.80 | $9.97 | $9.45 | $9.61 | $9.61 | 48,707,370 |
| 2020-12-08 | $9.52 | $10.49 | $9.46 | $10.10 | $10.10 | 71,336,800 |
| 2020-12-07 | $10.01 | $10.60 | $9.75 | $9.99 | $9.99 | 82,429,910 |
| 2020-12-04 | $8.81 | $9.64 | $8.70 | $9.64 | $9.64 | 31,018,850 |
| 2020-12-03 | $9.12 | $9.13 | $8.60 | $8.76 | $8.76 | 31,683,180 |
| 2020-12-02 | $9.34 | $9.75 | $9.09 | $9.14 | $9.14 | 42,883,430 |
| 2020-12-01 | $9.36 | $9.86 | $9.30 | $9.48 | $9.48 | 53,465,370 |
| 2020-11-30 | $8.40 | $9.06 | $8.22 | $9.06 | $9.06 | 34,834,830 |
| 2020-11-27 | $8.55 | $8.59 | $8.15 | $8.24 | $8.24 | 18,262,800 |
| 2020-11-26 | $8.38 | $8.78 | $8.30 | $8.46 | $8.46 | 20,760,210 |
| 2020-11-25 | $9.00 | $9.10 | $8.30 | $8.42 | $8.42 | 30,611,530 |
| 2020-11-24 | $9.40 | $9.51 | $8.84 | $9.15 | $9.15 | 36,384,200 |
| 2020-11-23 | $9.14 | $9.74 | $9.09 | $9.70 | $9.70 | 49,556,510 |
| 2020-11-20 | $8.78 | $9.57 | $8.50 | $9.22 | $9.22 | 48,662,440 |
| 2020-11-19 | $8.38 | $9.30 | $8.22 | $8.88 | $8.88 | 44,831,070 |
| 2020-11-18 | $8.47 | $8.88 | $8.18 | $8.58 | $8.58 | 32,345,100 |
| 2020-11-17 | $8.37 | $9.10 | $8.22 | $8.84 | $8.84 | 57,053,670 |
| 2020-11-16 | $7.45 | $8.38 | $7.41 | $8.38 | $8.38 | 41,658,630 |
| 2020-11-13 | $7.97 | $8.08 | $7.59 | $7.62 | $7.62 | 43,016,940 |
| 2020-11-12 | $8.03 | $8.43 | $7.91 | $8.43 | $8.43 | 58,803,050 |
| 2020-11-11 | $7.02 | $7.66 | $7.00 | $7.66 | $7.66 | 16,453,150 |
| 2020-11-10 | $7.00 | $7.10 | $6.85 | $6.96 | $6.96 | 7,547,200 |
| 2020-11-09 | $7.01 | $7.09 | $6.95 | $7.00 | $7.00 | 8,700,430 |
| 2020-11-06 | $7.20 | $7.23 | $6.92 | $6.97 | $6.97 | 8,323,280 |
| 2020-11-05 | $6.80 | $7.24 | $6.75 | $7.14 | $7.14 | 14,217,380 |
| 2020-11-04 | $6.91 | $7.05 | $6.73 | $6.79 | $6.79 | 7,987,030 |
| 2020-11-03 | $6.51 | $7.12 | $6.46 | $6.90 | $6.90 | 14,089,100 |
| 2020-11-02 | $6.61 | $6.82 | $6.37 | $6.49 | $6.49 | 9,754,660 |
| 2020-10-30 | $7.18 | $7.20 | $6.65 | $6.65 | $6.65 | 9,347,500 |
| 2020-10-29 | $6.79 | $7.22 | $6.76 | $7.09 | $7.09 | 12,873,640 |
| 2020-10-28 | $6.85 | $7.06 | $6.75 | $6.97 | $6.97 | 8,545,070 |
| 2020-10-27 | $6.93 | $7.00 | $6.74 | $6.85 | $6.85 | 8,676,250 |
| 2020-10-26 | $7.29 | $7.29 | $7.01 | $7.04 | $7.04 | 10,005,600 |
| 2020-10-23 | $7.12 | $7.50 | $7.09 | $7.31 | $7.31 | 16,478,620 |
| 2020-10-22 | $7.12 | $7.24 | $6.99 | $7.15 | $7.15 | 7,637,140 |
| 2020-10-21 | $7.17 | $7.19 | $6.99 | $7.07 | $7.07 | 5,059,860 |
| 2020-10-20 | $6.97 | $7.14 | $6.94 | $7.14 | $7.14 | 6,678,730 |
| 2020-10-19 | $7.09 | $7.22 | $7.01 | $7.02 | $7.02 | 5,472,130 |
| 2020-10-16 | $7.17 | $7.24 | $7.04 | $7.07 | $7.07 | 6,925,770 |
| 2020-10-15 | $7.47 | $7.47 | $7.18 | $7.21 | $7.21 | 6,112,200 |
| 2020-10-14 | $7.45 | $7.60 | $7.29 | $7.34 | $7.34 | 10,760,680 |
| 2020-10-13 | $7.55 | $7.56 | $7.37 | $7.44 | $7.44 | 7,177,700 |
| 2020-10-12 | $7.35 | $7.55 | $7.28 | $7.51 | $7.51 | 9,382,920 |
| 2020-10-09 | $7.17 | $7.42 | $7.17 | $7.31 | $7.31 | 7,616,700 |
| 2020-10-08 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-10-07 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-10-06 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-10-05 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-10-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-10-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-09-30 | $7.12 | $7.19 | $6.96 | $7.09 | $7.09 | 6,342,780 |
| 2020-09-29 | $7.10 | $7.27 | $7.03 | $7.11 | $7.11 | 5,926,400 |
| 2020-09-28 | $7.27 | $7.30 | $7.04 | $7.09 | $7.09 | 6,051,430 |
| 2020-09-25 | $7.36 | $7.40 | $7.18 | $7.26 | $7.26 | 6,373,990 |
| 2020-09-24 | $7.50 | $7.55 | $7.25 | $7.32 | $7.32 | 9,152,910 |
| 2020-09-23 | $7.35 | $7.57 | $7.32 | $7.55 | $7.55 | 9,925,380 |
| 2020-09-22 | $7.48 | $7.61 | $7.26 | $7.37 | $7.37 | 11,049,460 |
| 2020-09-21 | $7.66 | $7.75 | $7.53 | $7.53 | $7.53 | 11,175,120 |
| 2020-09-18 | $7.57 | $7.69 | $7.43 | $7.66 | $7.66 | 10,997,120 |
| 2020-09-17 | $7.48 | $7.63 | $7.26 | $7.57 | $7.57 | 12,592,670 |
| 2020-09-16 | $7.71 | $7.72 | $7.38 | $7.46 | $7.46 | 10,343,030 |
| 2020-09-15 | $7.60 | $7.77 | $7.45 | $7.72 | $7.72 | 11,896,050 |
| 2020-09-14 | $7.65 | $7.72 | $7.47 | $7.57 | $7.57 | 9,684,570 |
| 2020-09-11 | $7.41 | $7.56 | $7.32 | $7.51 | $7.51 | 9,274,340 |
| 2020-09-10 | $7.74 | $7.81 | $7.38 | $7.45 | $7.45 | 15,233,490 |
| 2020-09-09 | $7.73 | $7.95 | $7.56 | $7.73 | $7.73 | 18,363,460 |
| 2020-09-08 | $7.90 | $7.95 | $7.61 | $7.79 | $7.79 | 15,421,070 |
| 2020-09-07 | $8.34 | $8.36 | $7.86 | $7.91 | $7.91 | 22,787,120 |
| 2020-09-04 | $8.54 | $8.65 | $8.16 | $8.35 | $8.35 | 23,789,960 |
| 2020-09-03 | $8.69 | $9.19 | $8.53 | $8.84 | $8.84 | 25,915,830 |
| 2020-09-02 | $9.14 | $9.15 | $8.70 | $8.76 | $8.76 | 25,628,910 |
| 2020-09-01 | $9.30 | $9.45 | $8.84 | $9.05 | $9.05 | 25,575,360 |
| 2020-08-31 | $9.06 | $9.53 | $9.02 | $9.26 | $9.26 | 27,862,130 |
| 2020-08-28 | $9.60 | $9.60 | $8.89 | $9.27 | $9.27 | 34,044,270 |
| 2020-08-27 | $9.59 | $9.79 | $9.22 | $9.62 | $9.62 | 48,757,230 |
| 2020-08-26 | $11.53 | $11.83 | $10.24 | $10.24 | $10.24 | 58,636,820 |
| 2020-08-25 | $10.79 | $11.76 | $10.79 | $11.38 | $11.38 | 83,036,310 |
| 2020-08-24 | $9.61 | $10.69 | $9.55 | $10.69 | $10.69 | 52,213,390 |
| 2020-08-21 | $10.00 | $10.28 | $9.45 | $9.72 | $9.72 | 55,683,430 |
| 2020-08-20 | $10.45 | $10.65 | $10.45 | $10.45 | $10.45 | 37,358,890 |
| 2020-08-19 | $10.53 | $11.61 | $10.29 | $11.61 | $11.61 | 90,323,500 |
| 2020-08-18 | $10.30 | $11.28 | $10.00 | $10.55 | $10.55 | 80,515,480 |
| 2020-08-17 | $9.00 | $10.25 | $9.00 | $10.25 | $10.25 | 53,852,580 |
| 2020-08-14 | $9.30 | $10.14 | $9.28 | $9.32 | $9.32 | 48,061,020 |
| 2020-08-13 | $8.76 | $9.65 | $8.67 | $9.25 | $9.22 | 51,602,430 |
| 2020-08-12 | $9.32 | $9.49 | $9.01 | $9.01 | $8.98 | 22,216,770 |
| 2020-08-11 | $10.50 | $10.67 | $10.01 | $10.01 | $9.98 | 53,898,900 |
| 2020-08-10 | $9.69 | $11.12 | $9.69 | $11.12 | $11.08 | 82,263,350 |
| 2020-08-07 | $9.88 | $10.11 | $9.63 | $10.11 | $10.08 | 65,803,510 |
| 2020-08-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.16 | 3,452,070 |
| 2020-08-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.32 | 1,132,250 |
| 2020-08-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.57 | 1,415,880 |
| 2020-08-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.88 | 2,389,850 |
| 2020-07-31 | $6.19 | $6.27 | $6.10 | $6.27 | $6.25 | 5,301,890 |
| 2020-07-30 | $6.16 | $6.26 | $6.11 | $6.16 | $6.14 | 3,425,860 |
| 2020-07-29 | $6.10 | $6.16 | $5.97 | $6.16 | $6.14 | 3,185,800 |
| 2020-07-28 | $6.04 | $6.17 | $6.01 | $6.11 | $6.09 | 2,968,900 |
| 2020-07-27 | $6.07 | $6.13 | $5.94 | $5.98 | $5.96 | 3,257,250 |
| 2020-07-24 | $6.30 | $6.38 | $6.05 | $6.07 | $6.05 | 3,662,500 |
| 2020-07-23 | $6.40 | $6.47 | $6.17 | $6.35 | $6.33 | 4,101,050 |
| 2020-07-22 | $6.41 | $6.50 | $6.35 | $6.39 | $6.37 | 3,350,150 |
| 2020-07-21 | $6.30 | $6.54 | $6.27 | $6.40 | $6.38 | 4,990,800 |
| 2020-07-20 | $6.15 | $6.32 | $6.12 | $6.31 | $6.29 | 3,784,710 |
| 2020-07-17 | $6.13 | $6.19 | $6.03 | $6.12 | $6.10 | 4,148,670 |
| 2020-07-16 | $6.40 | $6.48 | $6.10 | $6.13 | $6.11 | 6,206,540 |
| 2020-07-15 | $6.55 | $6.69 | $6.38 | $6.42 | $6.40 | 6,690,370 |
| 2020-07-14 | $6.60 | $6.71 | $6.42 | $6.56 | $6.54 | 8,054,800 |
| 2020-07-13 | $6.36 | $6.71 | $6.36 | $6.63 | $6.61 | 9,049,680 |
| 2020-07-10 | $6.35 | $6.52 | $6.32 | $6.38 | $6.36 | 9,963,500 |
| 2020-07-09 | $6.36 | $6.44 | $6.31 | $6.38 | $6.36 | 9,060,900 |
| 2020-07-08 | $6.31 | $6.43 | $6.27 | $6.35 | $6.33 | 9,529,900 |
| 2020-07-07 | $6.23 | $6.56 | $6.20 | $6.34 | $6.32 | 13,816,300 |
| 2020-07-06 | $6.14 | $6.28 | $6.14 | $6.24 | $6.22 | 13,250,940 |
| 2020-07-03 | $6.13 | $6.32 | $6.08 | $6.11 | $6.09 | 20,230,180 |
| 2020-07-02 | $5.83 | $6.49 | $5.83 | $6.26 | $6.24 | 28,312,650 |
| 2020-07-01 | $5.70 | $6.04 | $5.69 | $5.90 | $5.88 | 12,544,380 |
| 2020-06-30 | $5.51 | $5.73 | $5.49 | $5.70 | $5.68 | 6,570,530 |
| 2020-06-29 | $5.51 | $5.55 | $5.45 | $5.48 | $5.46 | 3,526,600 |
| 2020-06-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.54 | 0 |
| 2020-06-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.54 | 0 |
| 2020-06-24 | $5.71 | $5.74 | $5.54 | $5.56 | $5.54 | 5,258,600 |
| 2020-06-23 | $5.58 | $5.74 | $5.58 | $5.71 | $5.69 | 5,760,930 |
| 2020-06-22 | $5.69 | $5.70 | $5.58 | $5.61 | $5.59 | 5,082,850 |
| 2020-06-19 | $5.67 | $5.73 | $5.63 | $5.67 | $5.65 | 4,345,920 |
| 2020-06-18 | $5.76 | $5.78 | $5.64 | $5.69 | $5.67 | 5,488,330 |
| 2020-06-17 | $5.73 | $5.83 | $5.67 | $5.79 | $5.77 | 6,419,880 |
| 2020-06-16 | $5.62 | $5.75 | $5.61 | $5.75 | $5.73 | 6,209,150 |
| 2020-06-15 | $5.77 | $5.85 | $5.62 | $5.62 | $5.60 | 7,999,140 |
| 2020-06-12 | $5.68 | $5.76 | $5.63 | $5.67 | $5.65 | 8,500,040 |
| 2020-06-11 | $5.94 | $6.00 | $5.75 | $5.84 | $5.82 | 11,910,830 |
| 2020-06-10 | $6.15 | $6.15 | $5.83 | $5.97 | $5.95 | 23,431,220 |
| 2020-06-09 | $5.54 | $6.06 | $5.48 | $6.06 | $6.04 | 13,025,910 |
| 2020-06-08 | $5.61 | $5.62 | $5.47 | $5.51 | $5.49 | 3,545,080 |
| 2020-06-05 | $5.73 | $5.73 | $5.57 | $5.61 | $5.59 | 6,044,210 |
| 2020-06-04 | $5.63 | $5.82 | $5.63 | $5.77 | $5.75 | 7,749,480 |
| 2020-06-03 | $5.56 | $5.70 | $5.51 | $5.63 | $5.61 | 5,906,400 |
| 2020-06-02 | $5.60 | $5.63 | $5.52 | $5.54 | $5.52 | 5,246,460 |
| 2020-06-01 | $5.54 | $5.60 | $5.52 | $5.60 | $5.58 | 5,942,900 |
| 2020-05-29 | $5.50 | $5.62 | $5.45 | $5.54 | $5.52 | 6,613,300 |
| 2020-05-28 | $5.43 | $5.54 | $5.38 | $5.52 | $5.50 | 5,870,070 |
| 2020-05-27 | $5.34 | $5.54 | $5.30 | $5.46 | $5.44 | 7,847,420 |
| 2020-05-26 | $5.26 | $5.39 | $5.25 | $5.37 | $5.35 | 4,416,210 |
| 2020-05-25 | $5.16 | $5.33 | $5.10 | $5.30 | $5.28 | 4,914,600 |
| 2020-05-22 | $5.27 | $5.30 | $5.13 | $5.16 | $5.14 | 4,690,390 |
| 2020-05-21 | $5.26 | $5.44 | $5.25 | $5.32 | $5.30 | 4,924,210 |
| 2020-05-20 | $5.34 | $5.43 | $5.22 | $5.27 | $5.25 | 5,229,500 |
| 2020-05-19 | $5.40 | $5.46 | $5.34 | $5.37 | $5.35 | 4,903,970 |
| 2020-05-18 | $5.27 | $5.43 | $5.24 | $5.43 | $5.41 | 7,222,060 |
| 2020-05-15 | $5.42 | $5.46 | $5.31 | $5.31 | $5.29 | 5,349,240 |
| 2020-05-14 | $5.43 | $5.49 | $5.37 | $5.39 | $5.37 | 5,123,040 |
| 2020-05-13 | $5.56 | $5.63 | $5.45 | $5.51 | $5.49 | 5,457,500 |
| 2020-05-12 | $5.65 | $5.70 | $5.50 | $5.54 | $5.52 | 8,701,110 |
| 2020-05-11 | $5.52 | $5.69 | $5.50 | $5.65 | $5.63 | 11,416,020 |
| 2020-05-08 | $5.53 | $5.98 | $5.44 | $5.50 | $5.48 | 13,596,640 |
| 2020-05-07 | $5.56 | $5.63 | $5.40 | $5.48 | $5.46 | 14,378,630 |
| 2020-05-06 | $5.01 | $5.54 | $5.01 | $5.54 | $5.52 | 10,857,070 |
| 2020-05-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.02 | 0 |
| 2020-05-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.02 | 0 |
| 2020-05-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.02 | 0 |
| 2020-04-30 | $4.88 | $5.05 | $4.88 | $5.04 | $5.02 | 2,635,600 |
| 2020-04-29 | $4.97 | $5.00 | $4.86 | $4.91 | $4.89 | 2,815,500 |
| 2020-04-28 | $5.12 | $5.12 | $4.70 | $4.99 | $4.97 | 4,687,570 |
| 2020-04-27 | $5.28 | $5.31 | $5.10 | $5.12 | $5.10 | 4,164,660 |
| 2020-04-24 | $5.44 | $5.48 | $5.28 | $5.30 | $5.28 | 4,607,630 |
| 2020-04-23 | $5.35 | $5.51 | $5.32 | $5.45 | $5.43 | 7,471,200 |
| 2020-04-22 | $5.18 | $5.45 | $5.15 | $5.36 | $5.34 | 4,112,320 |
| 2020-04-21 | $5.25 | $5.25 | $5.15 | $5.20 | $5.18 | 2,216,800 |
| 2020-04-20 | $5.21 | $5.29 | $5.19 | $5.26 | $5.24 | 2,785,410 |
| 2020-04-17 | $5.32 | $5.33 | $5.19 | $5.20 | $5.18 | 4,305,110 |
| 2020-04-16 | $5.38 | $5.38 | $5.28 | $5.29 | $5.27 | 3,751,490 |
| 2020-04-15 | $5.45 | $5.49 | $5.37 | $5.38 | $5.36 | 3,335,140 |
| 2020-04-14 | $5.44 | $5.49 | $5.38 | $5.48 | $5.46 | 3,325,720 |
| 2020-04-13 | $5.44 | $5.46 | $5.30 | $5.44 | $5.42 | 4,013,990 |
| 2020-04-10 | $5.60 | $5.65 | $5.44 | $5.47 | $5.45 | 6,012,010 |
| 2020-04-09 | $5.69 | $5.73 | $5.59 | $5.61 | $5.59 | 5,849,170 |
| 2020-04-08 | $5.53 | $5.80 | $5.53 | $5.71 | $5.69 | 9,952,070 |
| 2020-04-07 | $5.42 | $5.66 | $5.37 | $5.58 | $5.56 | 8,604,010 |
| 2020-04-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 0 |
| 2020-04-03 | $5.35 | $5.46 | $5.32 | $5.35 | $5.33 | 4,359,700 |
| 2020-04-02 | $5.21 | $5.35 | $5.18 | $5.35 | $5.33 | 3,657,870 |
| 2020-04-01 | $5.42 | $5.46 | $5.22 | $5.26 | $5.24 | 6,370,830 |
| 2020-03-31 | $5.35 | $5.53 | $5.30 | $5.48 | $5.46 | 7,890,380 |
| 2020-03-30 | $5.13 | $5.36 | $5.13 | $5.35 | $5.33 | 5,075,980 |
| 2020-03-27 | $5.34 | $5.37 | $5.20 | $5.24 | $5.22 | 3,407,280 |
| 2020-03-26 | $5.25 | $5.41 | $5.22 | $5.31 | $5.29 | 5,168,460 |
| 2020-03-25 | $5.16 | $5.28 | $5.12 | $5.26 | $5.24 | 4,583,690 |
| 2020-03-24 | $5.07 | $5.14 | $4.98 | $5.10 | $5.08 | 2,499,400 |
| 2020-03-23 | $5.02 | $5.14 | $4.99 | $5.01 | $4.99 | 2,495,790 |
| 2020-03-20 | $5.06 | $5.15 | $5.05 | $5.15 | $5.13 | 2,946,720 |
| 2020-03-19 | $4.99 | $5.04 | $4.86 | $5.02 | $5.00 | 3,233,490 |
| 2020-03-18 | $5.15 | $5.18 | $4.98 | $5.00 | $4.98 | 3,159,400 |
| 2020-03-17 | $5.18 | $5.27 | $4.93 | $5.10 | $5.08 | 3,867,600 |
| 2020-03-16 | $5.38 | $5.47 | $5.14 | $5.19 | $5.17 | 4,759,780 |
| 2020-03-13 | $5.08 | $5.35 | $5.04 | $5.30 | $5.28 | 3,681,100 |
| 2020-03-12 | $5.40 | $5.46 | $5.31 | $5.34 | $5.32 | 3,327,600 |
| 2020-03-11 | $5.45 | $5.64 | $5.42 | $5.46 | $5.44 | 5,064,400 |
| 2020-03-10 | $5.24 | $5.46 | $5.19 | $5.46 | $5.44 | 3,779,500 |
| 2020-03-09 | $5.47 | $5.53 | $5.34 | $5.34 | $5.32 | 4,448,260 |
| 2020-03-06 | $5.44 | $5.63 | $5.41 | $5.53 | $5.51 | 5,071,710 |
| 2020-03-05 | $5.38 | $5.55 | $5.37 | $5.52 | $5.50 | 7,303,870 |
| 2020-03-04 | $5.25 | $5.38 | $5.25 | $5.36 | $5.34 | 3,518,390 |
| 2020-03-03 | $5.25 | $5.32 | $5.21 | $5.28 | $5.26 | 4,708,300 |
| 2020-03-02 | $5.00 | $5.22 | $5.00 | $5.18 | $5.16 | 4,089,710 |
| 2020-02-28 | $5.18 | $5.22 | $4.99 | $4.99 | $4.97 | 6,219,430 |
| 2020-02-27 | $5.28 | $5.35 | $5.26 | $5.31 | $5.29 | 4,371,010 |
| 2020-02-26 | $5.20 | $5.36 | $5.14 | $5.28 | $5.26 | 5,289,610 |
| 2020-02-25 | $5.28 | $5.32 | $5.10 | $5.28 | $5.26 | 5,348,180 |
| 2020-02-24 | $5.38 | $5.41 | $5.34 | $5.39 | $5.37 | 3,350,750 |
| 2020-02-21 | $5.41 | $5.43 | $5.36 | $5.39 | $5.37 | 3,544,840 |
| 2020-02-20 | $5.27 | $5.43 | $5.27 | $5.42 | $5.40 | 5,414,380 |
| 2020-02-19 | $5.31 | $5.35 | $5.27 | $5.27 | $5.25 | 3,694,410 |
| 2020-02-18 | $5.26 | $5.33 | $5.25 | $5.31 | $5.29 | 4,033,610 |
| 2020-02-17 | $5.14 | $5.28 | $5.09 | $5.27 | $5.25 | 5,420,220 |
| 2020-02-14 | $5.07 | $5.12 | $5.05 | $5.09 | $5.07 | 2,638,210 |
| 2020-02-13 | $5.17 | $5.20 | $5.06 | $5.08 | $5.06 | 3,009,760 |
| 2020-02-12 | $5.15 | $5.20 | $5.10 | $5.19 | $5.17 | 3,147,750 |
| 2020-02-11 | $5.15 | $5.22 | $5.10 | $5.15 | $5.13 | 3,491,870 |
| 2020-02-10 | $4.99 | $5.18 | $4.97 | $5.17 | $5.15 | 3,713,510 |
| 2020-02-07 | $5.03 | $5.04 | $4.97 | $5.02 | $5.00 | 3,193,670 |
| 2020-02-06 | $4.91 | $5.09 | $4.88 | $5.03 | $5.01 | 4,760,210 |
| 2020-02-05 | $4.77 | $4.94 | $4.77 | $4.87 | $4.85 | 4,620,670 |
| 2020-02-04 | $4.65 | $4.96 | $4.65 | $4.76 | $4.74 | 6,244,260 |
| 2020-02-03 | $5.02 | $5.03 | $5.02 | $5.02 | $5.00 | 1,078,800 |
| 2020-01-31 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-01-30 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-01-29 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-01-28 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-01-27 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-01-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-01-23 | $5.79 | $5.83 | $5.56 | $5.58 | $5.56 | 3,475,160 |
| 2020-01-22 | $5.82 | $5.85 | $5.70 | $5.83 | $5.81 | 2,545,500 |
| 2020-01-21 | $5.85 | $5.89 | $5.80 | $5.82 | $5.80 | 3,043,500 |
| 2020-01-20 | $5.94 | $5.99 | $5.85 | $5.88 | $5.86 | 3,317,090 |
| 2020-01-17 | $5.89 | $5.90 | $5.78 | $5.80 | $5.78 | 2,162,370 |
| 2020-01-16 | $5.94 | $5.95 | $5.85 | $5.85 | $5.83 | 2,265,260 |
| 2020-01-15 | $5.96 | $6.01 | $5.87 | $5.90 | $5.88 | 3,415,860 |
| 2020-01-14 | $5.97 | $6.01 | $5.94 | $5.98 | $5.96 | 3,535,800 |
| 2020-01-13 | $5.95 | $6.00 | $5.93 | $5.97 | $5.95 | 3,925,520 |
| 2020-01-10 | $5.96 | $6.03 | $5.94 | $5.97 | $5.95 | 5,998,450 |
| 2020-01-09 | $5.92 | $5.98 | $5.91 | $5.96 | $5.94 | 4,486,480 |
| 2020-01-08 | $5.96 | $5.96 | $5.83 | $5.92 | $5.90 | 6,023,460 |
| 2020-01-07 | $5.96 | $6.00 | $5.91 | $5.98 | $5.96 | 4,372,760 |
| 2020-01-06 | $5.85 | $6.01 | $5.85 | $5.95 | $5.93 | 4,329,700 |
| 2020-01-03 | $5.84 | $5.99 | $5.83 | $5.95 | $5.93 | 6,120,830 |
| 2020-01-02 | $5.84 | $5.89 | $5.80 | $5.85 | $5.83 | 4,770,670 |
| 2020-01-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.77 | 0 |
| 2019-12-31 | $5.74 | $5.81 | $5.72 | $5.79 | $5.77 | 3,265,150 |
| 2019-12-30 | $5.74 | $5.76 | $5.64 | $5.76 | $5.74 | 3,818,310 |
| 2019-12-27 | $5.80 | $5.85 | $5.74 | $5.75 | $5.73 | 3,872,200 |
| 2019-12-26 | $5.70 | $5.84 | $5.69 | $5.78 | $5.76 | 3,298,900 |
| 2019-12-25 | $5.74 | $5.78 | $5.66 | $5.71 | $5.69 | 1,738,190 |
| 2019-12-24 | $5.66 | $5.76 | $5.65 | $5.76 | $5.74 | 2,584,920 |
| 2019-12-23 | $5.80 | $5.82 | $5.62 | $5.64 | $5.62 | 2,676,670 |
| 2019-12-20 | $5.84 | $5.89 | $5.78 | $5.78 | $5.76 | 3,000,150 |
| 2019-12-19 | $5.80 | $5.86 | $5.76 | $5.84 | $5.82 | 2,621,740 |
| 2019-12-18 | $5.83 | $5.86 | $5.70 | $5.80 | $5.78 | 2,767,540 |
| 2019-12-17 | $5.75 | $5.85 | $5.73 | $5.84 | $5.82 | 3,531,890 |
| 2019-12-16 | $5.67 | $5.75 | $5.65 | $5.75 | $5.73 | 2,473,500 |
| 2019-12-13 | $5.61 | $5.68 | $5.59 | $5.67 | $5.65 | 3,149,000 |
| 2019-12-12 | $5.61 | $5.62 | $5.57 | $5.58 | $5.56 | 1,648,740 |
| 2019-12-11 | $5.62 | $5.65 | $5.58 | $5.61 | $5.59 | 2,944,700 |
| 2019-12-10 | $5.63 | $5.64 | $5.57 | $5.63 | $5.61 | 2,766,810 |
| 2019-12-09 | $5.64 | $5.68 | $5.60 | $5.63 | $5.61 | 2,420,400 |
| 2019-12-06 | $5.60 | $5.65 | $5.57 | $5.63 | $5.61 | 2,673,600 |
| 2019-12-05 | $5.57 | $5.61 | $5.55 | $5.60 | $5.58 | 2,595,140 |
| 2019-12-04 | $5.50 | $5.61 | $5.50 | $5.56 | $5.54 | 3,038,510 |
| 2019-12-03 | $5.49 | $5.54 | $5.43 | $5.53 | $5.51 | 1,828,800 |
| 2019-12-02 | $5.53 | $5.55 | $5.47 | $5.49 | $5.47 | 1,559,910 |
| 2019-11-29 | $5.53 | $5.54 | $5.45 | $5.53 | $5.51 | 2,063,830 |
| 2019-11-28 | $5.52 | $5.59 | $5.51 | $5.53 | $5.51 | 2,973,520 |
| 2019-11-27 | $5.55 | $5.65 | $5.52 | $5.56 | $5.54 | 2,607,170 |
| 2019-11-26 | $5.55 | $5.59 | $5.52 | $5.55 | $5.53 | 1,867,800 |
| 2019-11-25 | $5.46 | $5.57 | $5.43 | $5.57 | $5.55 | 2,415,660 |
| 2019-11-22 | $5.54 | $5.60 | $5.44 | $5.46 | $5.44 | 3,395,310 |
| 2019-11-21 | $5.50 | $5.59 | $5.50 | $5.54 | $5.52 | 2,456,260 |
| 2019-11-20 | $5.55 | $5.59 | $5.47 | $5.50 | $5.48 | 1,939,850 |
| 2019-11-19 | $5.49 | $5.57 | $5.44 | $5.56 | $5.54 | 2,336,370 |
| 2019-11-18 | $5.44 | $5.49 | $5.40 | $5.47 | $5.45 | 1,583,710 |
| 2019-11-15 | $5.52 | $5.54 | $5.38 | $5.47 | $5.45 | 4,512,910 |
| 2019-11-14 | $5.51 | $5.55 | $5.50 | $5.52 | $5.50 | 2,469,210 |
| 2019-11-13 | $5.58 | $5.59 | $5.52 | $5.52 | $5.50 | 2,676,900 |
| 2019-11-12 | $5.66 | $5.70 | $5.56 | $5.57 | $5.55 | 6,392,800 |
| 2019-11-11 | $5.88 | $5.88 | $5.65 | $5.68 | $5.66 | 3,659,500 |
| 2019-11-08 | $5.98 | $6.00 | $5.88 | $5.93 | $5.91 | 2,777,300 |
| 2019-11-07 | $5.94 | $6.01 | $5.92 | $5.98 | $5.96 | 1,623,130 |
| 2019-11-06 | $6.06 | $6.08 | $5.93 | $5.96 | $5.94 | 2,858,070 |
| 2019-11-05 | $6.14 | $6.26 | $6.03 | $6.07 | $6.05 | 3,637,290 |
| 2019-11-04 | $6.18 | $6.26 | $6.14 | $6.16 | $6.14 | 1,679,330 |
| 2019-11-01 | $6.09 | $6.24 | $6.07 | $6.23 | $6.21 | 1,904,640 |
| 2019-10-31 | $6.21 | $6.32 | $6.11 | $6.11 | $6.09 | 2,939,500 |
| 2019-10-30 | $6.29 | $6.34 | $6.19 | $6.23 | $6.21 | 2,727,100 |
| 2019-10-29 | $6.38 | $6.41 | $6.31 | $6.31 | $6.29 | 2,269,370 |
| 2019-10-28 | $6.28 | $6.40 | $6.27 | $6.38 | $6.36 | 3,309,800 |
| 2019-10-25 | $6.21 | $6.31 | $6.20 | $6.29 | $6.27 | 1,689,760 |
| 2019-10-24 | $6.22 | $6.27 | $6.20 | $6.23 | $6.21 | 1,294,570 |
| 2019-10-23 | $6.25 | $6.29 | $6.20 | $6.23 | $6.21 | 1,843,050 |
| 2019-10-22 | $6.18 | $6.27 | $6.18 | $6.26 | $6.24 | 2,448,760 |
| 2019-10-21 | $6.25 | $6.43 | $6.11 | $6.21 | $6.19 | 5,646,300 |
| 2019-10-18 | $6.36 | $6.45 | $6.19 | $6.23 | $6.21 | 4,028,970 |
| 2019-10-17 | $6.42 | $6.44 | $6.35 | $6.38 | $6.36 | 2,019,500 |
| 2019-10-16 | $6.62 | $6.62 | $6.38 | $6.40 | $6.38 | 5,229,080 |
| 2019-10-15 | $6.61 | $6.65 | $6.56 | $6.59 | $6.57 | 2,226,000 |
| 2019-10-14 | $6.58 | $6.65 | $6.57 | $6.61 | $6.59 | 2,165,340 |
| 2019-10-11 | $6.55 | $6.58 | $6.48 | $6.56 | $6.54 | 1,826,700 |
| 2019-10-10 | $6.53 | $6.58 | $6.48 | $6.55 | $6.53 | 1,256,600 |
| 2019-10-09 | $6.45 | $6.50 | $6.40 | $6.48 | $6.46 | 2,109,440 |
| 2019-10-08 | $6.45 | $6.56 | $6.43 | $6.46 | $6.44 | 1,498,800 |
| 2019-10-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 0 |
| 2019-10-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 0 |
| 2019-10-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 0 |
| 2019-10-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 0 |
| 2019-10-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.41 | 0 |
| 2019-09-30 | $6.56 | $6.61 | $6.43 | $6.43 | $6.41 | 2,428,840 |
| 2019-09-27 | $6.37 | $6.59 | $6.35 | $6.57 | $6.55 | 4,033,620 |
| 2019-09-26 | $6.59 | $6.63 | $6.33 | $6.36 | $6.34 | 5,122,980 |
| 2019-09-25 | $6.68 | $6.82 | $6.56 | $6.58 | $6.56 | 4,478,370 |
| 2019-09-24 | $6.67 | $6.78 | $6.63 | $6.73 | $6.71 | 3,463,660 |
| 2019-09-23 | $6.78 | $6.78 | $6.65 | $6.67 | $6.65 | 2,981,070 |
| 2019-09-20 | $6.77 | $6.86 | $6.73 | $6.80 | $6.78 | 3,585,300 |
| 2019-09-19 | $6.68 | $6.80 | $6.68 | $6.80 | $6.78 | 3,184,320 |
| 2019-09-18 | $6.61 | $6.76 | $6.61 | $6.69 | $6.67 | 4,176,500 |
| 2019-09-17 | $6.80 | $6.80 | $6.57 | $6.61 | $6.59 | 4,229,600 |
| 2019-09-16 | $6.72 | $6.82 | $6.71 | $6.77 | $6.75 | 4,349,980 |
| 2019-09-13 | $6.72 | $6.72 | $6.72 | $6.72 | $6.70 | 0 |
| 2019-09-12 | $6.70 | $6.74 | $6.66 | $6.72 | $6.70 | 2,800,410 |
| 2019-09-11 | $6.77 | $6.79 | $6.67 | $6.68 | $6.66 | 4,591,930 |
| 2019-09-10 | $6.65 | $6.80 | $6.65 | $6.78 | $6.76 | 6,333,700 |
| 2019-09-09 | $6.61 | $6.68 | $6.58 | $6.67 | $6.65 | 4,668,010 |
| 2019-09-06 | $6.57 | $6.61 | $6.51 | $6.57 | $6.55 | 3,110,300 |
| 2019-09-05 | $6.57 | $6.64 | $6.55 | $6.55 | $6.53 | 4,936,100 |
| 2019-09-04 | $6.48 | $6.55 | $6.47 | $6.52 | $6.50 | 3,837,040 |
| 2019-09-03 | $6.50 | $6.53 | $6.46 | $6.50 | $6.48 | 3,866,800 |
| 2019-09-02 | $6.42 | $6.52 | $6.38 | $6.50 | $6.48 | 3,580,670 |
| 2019-08-30 | $6.55 | $6.74 | $6.36 | $6.40 | $6.38 | 6,531,430 |
| 2019-08-29 | $6.54 | $6.56 | $6.30 | $6.53 | $6.51 | 3,643,000 |
| 2019-08-28 | $6.58 | $6.60 | $6.50 | $6.56 | $6.54 | 2,342,200 |
| 2019-08-27 | $6.49 | $6.60 | $6.46 | $6.57 | $6.55 | 3,660,140 |
| 2019-08-26 | $6.45 | $6.53 | $6.40 | $6.44 | $6.42 | 2,641,600 |
| 2019-08-23 | $6.66 | $6.66 | $6.49 | $6.53 | $6.51 | 3,640,570 |
| 2019-08-22 | $6.61 | $6.68 | $6.58 | $6.63 | $6.61 | 3,641,810 |
| 2019-08-21 | $6.67 | $6.69 | $6.59 | $6.59 | $6.57 | 4,913,930 |
| 2019-08-20 | $6.64 | $6.87 | $6.56 | $6.74 | $6.72 | 10,472,440 |
| 2019-08-19 | $6.45 | $6.58 | $6.43 | $6.56 | $6.54 | 3,233,200 |
| 2019-08-16 | $6.40 | $6.50 | $6.36 | $6.45 | $6.43 | 2,814,400 |
| 2019-08-15 | $6.23 | $6.36 | $6.17 | $6.36 | $6.34 | 1,996,300 |
| 2019-08-14 | $6.40 | $6.43 | $6.33 | $6.35 | $6.33 | 1,988,700 |
| 2019-08-13 | $6.32 | $6.35 | $6.27 | $6.32 | $6.30 | 2,195,370 |
| 2019-08-12 | $6.24 | $6.39 | $6.24 | $6.38 | $6.36 | 2,139,530 |
| 2019-08-09 | $6.31 | $6.37 | $6.21 | $6.24 | $6.22 | 1,936,900 |
| 2019-08-08 | $6.30 | $6.32 | $6.28 | $6.31 | $6.29 | 1,711,100 |
| 2019-08-07 | $6.29 | $6.34 | $6.20 | $6.26 | $6.24 | 3,018,910 |
| 2019-08-06 | $6.38 | $6.49 | $6.12 | $6.25 | $6.23 | 5,369,350 |
| 2019-08-05 | $6.58 | $6.61 | $6.46 | $6.49 | $6.47 | 3,317,830 |
| 2019-08-02 | $6.54 | $6.63 | $6.53 | $6.58 | $6.56 | 3,835,930 |
| 2019-08-01 | $6.67 | $6.74 | $6.65 | $6.70 | $6.68 | 3,481,450 |
| 2019-07-31 | $6.75 | $6.79 | $6.67 | $6.73 | $6.71 | 4,282,350 |
| 2019-07-30 | $6.88 | $6.88 | $6.76 | $6.80 | $6.78 | 7,388,690 |
| 2019-07-29 | $6.56 | $6.99 | $6.51 | $6.90 | $6.88 | 26,211,990 |
| 2019-07-26 | $6.59 | $6.62 | $6.55 | $6.58 | $6.56 | 2,387,170 |
| 2019-07-25 | $6.56 | $6.60 | $6.53 | $6.57 | $6.55 | 2,361,340 |
| 2019-07-24 | $6.51 | $6.64 | $6.51 | $6.56 | $6.54 | 3,451,400 |
| 2019-07-23 | $6.46 | $6.52 | $6.40 | $6.51 | $6.49 | 2,523,000 |
| 2019-07-22 | $6.60 | $6.66 | $6.40 | $6.42 | $6.40 | 4,200,270 |
| 2019-07-19 | $6.58 | $6.70 | $6.58 | $6.60 | $6.58 | 3,061,980 |
| 2019-07-18 | $6.78 | $6.79 | $6.58 | $6.58 | $6.56 | 5,311,970 |
| 2019-07-17 | $6.80 | $6.84 | $6.77 | $6.80 | $6.78 | 3,508,730 |
| 2019-07-16 | $6.79 | $6.86 | $6.75 | $6.83 | $6.81 | 3,269,510 |
| 2019-07-15 | $6.75 | $6.87 | $6.64 | $6.82 | $6.80 | 3,863,200 |
| 2019-07-12 | $6.73 | $6.82 | $6.70 | $6.75 | $6.73 | 3,461,060 |
| 2019-07-11 | $6.84 | $6.89 | $6.69 | $6.73 | $6.71 | 4,698,630 |
| 2019-07-10 | $6.90 | $6.95 | $6.75 | $6.81 | $6.79 | 5,371,400 |
| 2019-07-09 | $6.86 | $7.01 | $6.83 | $6.91 | $6.89 | 4,474,780 |
| 2019-07-08 | $7.22 | $7.26 | $6.80 | $6.90 | $6.88 | 6,698,580 |
| 2019-07-05 | $7.25 | $7.32 | $7.14 | $7.22 | $7.20 | 4,861,580 |
| 2019-07-04 | $7.41 | $7.43 | $7.20 | $7.26 | $7.24 | 7,807,620 |
| 2019-07-03 | $7.35 | $7.79 | $7.28 | $7.43 | $7.41 | 15,351,410 |
| 2019-07-02 | $7.21 | $7.48 | $7.19 | $7.35 | $7.33 | 6,896,270 |
| 2019-07-01 | $7.16 | $7.28 | $7.14 | $7.23 | $7.21 | 6,176,380 |
| 2019-06-28 | $7.17 | $7.21 | $6.99 | $7.07 | $7.05 | 5,061,090 |
| 2019-06-27 | $7.06 | $7.30 | $7.06 | $7.16 | $7.14 | 7,426,690 |
| 2019-06-26 | $7.04 | $7.14 | $7.01 | $7.05 | $7.03 | 3,908,630 |
| 2019-06-25 | $7.16 | $7.22 | $7.01 | $7.08 | $7.06 | 6,400,970 |
| 2019-06-24 | $7.09 | $7.26 | $7.03 | $7.17 | $7.15 | 8,774,030 |
| 2019-06-21 | $6.95 | $7.18 | $6.95 | $7.07 | $7.05 | 7,631,430 |
| 2019-06-20 | $6.89 | $7.00 | $6.82 | $6.96 | $6.94 | 6,473,970 |
| 2019-06-19 | $6.88 | $6.93 | $6.83 | $6.89 | $6.87 | 5,675,400 |
| 2019-06-18 | $6.82 | $6.84 | $6.71 | $6.78 | $6.76 | 3,277,040 |
| 2019-06-17 | $6.76 | $6.85 | $6.70 | $6.82 | $6.80 | 3,801,240 |
| 2019-06-14 | $6.84 | $6.89 | $6.71 | $6.74 | $6.72 | 5,592,200 |
| 2019-06-13 | $6.87 | $6.91 | $6.76 | $6.84 | $6.82 | 6,230,350 |
| 2019-06-12 | $6.83 | $6.99 | $6.75 | $6.90 | $6.88 | 8,218,830 |
| 2019-06-11 | $6.57 | $6.84 | $6.54 | $6.81 | $6.79 | 6,223,130 |
| 2019-06-10 | $6.48 | $6.64 | $6.42 | $6.55 | $6.53 | 2,953,720 |
| 2019-06-07 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2019-06-06 | $6.66 | $6.69 | $6.41 | $6.45 | $6.43 | 4,235,390 |
| 2019-06-05 | $6.55 | $6.78 | $6.52 | $6.65 | $6.63 | 5,126,290 |
| 2019-06-04 | $6.72 | $6.74 | $6.43 | $6.48 | $6.46 | 7,072,530 |
| 2019-06-03 | $6.79 | $6.90 | $6.66 | $6.78 | $6.76 | 4,210,000 |
| 2019-05-31 | $6.82 | $6.95 | $6.74 | $6.83 | $6.81 | 5,024,800 |
| 2019-05-30 | $6.81 | $6.93 | $6.75 | $6.82 | $6.80 | 4,824,100 |
| 2019-05-29 | $6.83 | $6.93 | $6.75 | $6.87 | $6.85 | 3,947,800 |
| 2019-05-28 | $6.86 | $6.98 | $6.72 | $6.81 | $6.79 | 5,083,000 |
| 2019-05-27 | $6.64 | $6.90 | $6.54 | $6.85 | $6.83 | 5,720,760 |
| 2019-05-24 | $6.62 | $6.76 | $6.57 | $6.58 | $6.56 | 4,580,020 |
| 2019-05-23 | $6.97 | $6.97 | $6.54 | $6.62 | $6.60 | 7,488,780 |
| 2019-05-22 | $7.05 | $7.17 | $6.87 | $6.99 | $6.97 | 6,034,770 |
| 2019-05-21 | $6.68 | $7.12 | $6.65 | $7.00 | $6.98 | 9,308,380 |
| 2019-05-20 | $7.08 | $7.20 | $6.43 | $6.70 | $6.68 | 8,767,880 |
| 2019-05-17 | $7.26 | $7.45 | $6.99 | $7.14 | $7.12 | 10,331,570 |
| 2019-05-16 | $7.28 | $7.43 | $7.22 | $7.27 | $7.25 | 8,390,020 |
| 2019-05-15 | $7.10 | $7.32 | $7.07 | $7.25 | $7.23 | 10,801,350 |
| 2019-05-14 | $7.18 | $7.30 | $7.02 | $7.06 | $7.04 | 9,658,490 |
| 2019-05-13 | $7.35 | $7.58 | $7.11 | $7.23 | $7.21 | 19,300,770 |
| 2019-05-10 | $6.68 | $7.35 | $6.68 | $7.35 | $7.33 | 16,215,670 |
| 2019-05-09 | $6.75 | $6.84 | $6.58 | $6.68 | $6.66 | 4,769,630 |
| 2019-05-08 | $6.65 | $6.88 | $6.51 | $6.79 | $6.77 | 5,566,960 |
| 2019-05-07 | $6.61 | $6.80 | $6.61 | $6.75 | $6.73 | 5,044,700 |
| 2019-05-06 | $7.02 | $7.06 | $6.42 | $6.57 | $6.55 | 7,194,750 |
| 2019-05-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.11 | 0 |
| 2019-05-02 | $7.13 | $7.13 | $7.13 | $7.13 | $7.11 | 0 |
| 2019-05-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.11 | 0 |
| 2019-04-30 | $7.00 | $7.20 | $6.99 | $7.13 | $7.11 | 4,340,520 |
| 2019-04-29 | $7.44 | $7.48 | $6.76 | $6.95 | $6.93 | 7,235,360 |
| 2019-04-26 | $7.42 | $7.59 | $7.34 | $7.43 | $7.41 | 5,529,550 |
| 2019-04-25 | $7.97 | $7.97 | $7.36 | $7.39 | $7.37 | 6,652,530 |
| 2019-04-24 | $7.87 | $7.97 | $7.79 | $7.94 | $7.91 | 3,862,930 |
| 2019-04-23 | $7.99 | $8.05 | $7.73 | $7.87 | $7.84 | 5,982,100 |
| 2019-04-22 | $8.14 | $8.27 | $7.97 | $8.00 | $7.97 | 6,770,780 |
| 2019-04-19 | $8.25 | $8.34 | $7.96 | $8.14 | $8.11 | 8,825,570 |
| 2019-04-18 | $8.16 | $8.49 | $8.12 | $8.26 | $8.23 | 12,615,870 |
| 2019-04-17 | $8.08 | $8.25 | $8.07 | $8.17 | $8.14 | 8,561,980 |
| 2019-04-16 | $8.01 | $8.11 | $7.88 | $8.11 | $8.08 | 6,917,590 |
| 2019-04-15 | $7.98 | $8.19 | $7.96 | $8.04 | $8.01 | 10,440,740 |
| 2019-04-12 | $7.89 | $8.06 | $7.82 | $7.89 | $7.86 | 6,474,260 |
| 2019-04-11 | $8.22 | $8.22 | $7.86 | $7.86 | $7.83 | 10,397,790 |
| 2019-04-10 | $8.17 | $8.32 | $8.03 | $8.22 | $8.19 | 9,846,700 |
| 2019-04-09 | $8.19 | $8.23 | $8.05 | $8.18 | $8.15 | 10,056,010 |
| 2019-04-08 | $8.43 | $8.57 | $8.06 | $8.26 | $8.23 | 16,621,480 |
| 2019-04-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.36 | 0 |
| 2019-04-04 | $8.21 | $8.43 | $8.14 | $8.39 | $8.36 | 19,304,800 |
| 2019-04-03 | $8.09 | $8.31 | $8.05 | $8.19 | $8.16 | 11,912,100 |
| 2019-04-02 | $8.40 | $8.42 | $8.03 | $8.16 | $8.13 | 20,758,380 |
| 2019-04-01 | $8.17 | $8.48 | $8.15 | $8.33 | $8.30 | 24,513,380 |
| 2019-03-29 | $7.76 | $8.47 | $7.60 | $8.33 | $8.30 | 29,481,030 |
| 2019-03-28 | $8.31 | $8.50 | $8.02 | $8.02 | $7.99 | 35,530,350 |
| 2019-03-27 | $8.50 | $9.20 | $7.79 | $8.91 | $8.88 | 60,945,500 |
| 2019-03-26 | $7.80 | $8.36 | $7.60 | $8.36 | $8.33 | 15,172,270 |
| 2019-03-25 | $7.27 | $7.65 | $7.25 | $7.60 | $7.58 | 16,086,700 |
| 2019-03-22 | $7.39 | $7.57 | $7.32 | $7.42 | $7.40 | 13,764,530 |
| 2019-03-21 | $7.22 | $7.54 | $7.16 | $7.38 | $7.36 | 19,278,080 |
| 2019-03-20 | $7.13 | $7.42 | $7.11 | $7.22 | $7.20 | 16,203,310 |
| 2019-03-19 | $7.13 | $7.19 | $7.04 | $7.14 | $7.12 | 11,546,800 |
| 2019-03-18 | $6.98 | $7.19 | $6.86 | $7.15 | $7.13 | 15,334,700 |
| 2019-03-15 | $6.83 | $6.96 | $6.82 | $6.92 | $6.90 | 8,499,520 |
| 2019-03-14 | $6.93 | $7.03 | $6.69 | $6.81 | $6.79 | 9,521,000 |
| 2019-03-13 | $7.13 | $7.16 | $6.91 | $7.00 | $6.98 | 10,722,660 |
| 2019-03-12 | $6.94 | $7.16 | $6.94 | $7.11 | $7.09 | 16,606,030 |
| 2019-03-11 | $6.72 | $6.95 | $6.72 | $6.93 | $6.91 | 11,087,630 |
| 2019-03-08 | $6.97 | $7.03 | $6.64 | $6.66 | $6.64 | 17,742,960 |
| 2019-03-07 | $7.02 | $7.22 | $6.94 | $7.12 | $7.10 | 31,860,510 |
| 2019-03-06 | $6.90 | $7.07 | $6.85 | $7.03 | $7.01 | 15,932,910 |
| 2019-03-05 | $6.79 | $6.89 | $6.74 | $6.88 | $6.86 | 17,611,710 |
| 2019-03-04 | $6.71 | $6.98 | $6.66 | $6.88 | $6.86 | 29,101,000 |
| 2019-03-01 | $6.75 | $6.79 | $6.60 | $6.69 | $6.67 | 5,533,520 |
| 2019-02-28 | $6.72 | $6.81 | $6.66 | $6.74 | $6.72 | 6,513,850 |
| 2019-02-27 | $6.69 | $6.83 | $6.60 | $6.68 | $6.66 | 8,581,580 |
| 2019-02-26 | $6.62 | $6.81 | $6.58 | $6.65 | $6.63 | 12,179,560 |
| 2019-02-25 | $6.40 | $6.65 | $6.40 | $6.63 | $6.61 | 11,969,980 |
| 2019-02-22 | $6.34 | $6.37 | $6.26 | $6.35 | $6.33 | 8,607,930 |
| 2019-02-21 | $6.37 | $6.41 | $6.29 | $6.33 | $6.31 | 7,460,260 |
| 2019-02-20 | $6.38 | $6.42 | $6.30 | $6.36 | $6.34 | 6,030,460 |
| 2019-02-19 | $6.43 | $6.44 | $6.32 | $6.37 | $6.35 | 5,182,920 |
| 2019-02-18 | $6.28 | $6.45 | $6.28 | $6.44 | $6.42 | 3,006,920 |
| 2019-02-15 | $6.30 | $6.35 | $6.25 | $6.29 | $6.27 | 2,774,580 |
| 2019-02-14 | $6.21 | $6.32 | $6.20 | $6.28 | $6.26 | 3,511,680 |
| 2019-02-13 | $6.16 | $6.23 | $6.13 | $6.21 | $6.19 | 3,055,280 |
| 2019-02-12 | $6.05 | $6.18 | $6.04 | $6.15 | $6.13 | 2,733,980 |
| 2019-02-11 | $5.97 | $6.08 | $5.94 | $6.06 | $6.04 | 2,645,180 |
| 2019-02-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.94 | 0 |
| 2019-02-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.94 | 0 |
| 2019-02-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.94 | 0 |
| 2019-02-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.94 | 0 |
| 2019-02-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.94 | 0 |
| 2019-02-01 | $5.85 | $5.96 | $5.84 | $5.96 | $5.94 | 2,346,020 |
| 2019-01-31 | $5.86 | $5.90 | $5.81 | $5.82 | $5.80 | 2,178,700 |
| 2019-01-30 | $5.90 | $5.99 | $5.86 | $5.86 | $5.84 | 2,373,580 |
| 2019-01-29 | $6.11 | $6.11 | $5.86 | $5.97 | $5.95 | 3,922,500 |
| 2019-01-28 | $6.37 | $6.38 | $6.07 | $6.10 | $6.08 | 5,304,190 |
| 2019-01-25 | $6.42 | $6.43 | $6.30 | $6.34 | $6.32 | 4,059,300 |
| 2019-01-24 | $6.41 | $6.46 | $6.36 | $6.44 | $6.42 | 4,051,700 |
| 2019-01-23 | $6.47 | $6.54 | $6.38 | $6.42 | $6.40 | 3,568,570 |
| 2019-01-22 | $6.64 | $6.65 | $6.44 | $6.48 | $6.46 | 4,742,650 |
| 2019-01-21 | $6.55 | $6.70 | $6.52 | $6.65 | $6.63 | 5,703,620 |
| 2019-01-18 | $6.51 | $6.58 | $6.48 | $6.54 | $6.52 | 2,954,920 |
| 2019-01-17 | $6.72 | $6.75 | $6.50 | $6.51 | $6.49 | 2,299,400 |
| 2019-01-16 | $6.87 | $6.90 | $6.69 | $6.72 | $6.70 | 2,332,200 |
| 2019-01-15 | $6.79 | $6.95 | $6.73 | $6.92 | $6.90 | 1,355,210 |
| 2019-01-14 | $6.77 | $6.82 | $6.75 | $6.78 | $6.76 | 631,230 |
| 2019-01-11 | $6.77 | $6.78 | $6.66 | $6.76 | $6.74 | 748,170 |
| 2019-01-10 | $6.73 | $6.79 | $6.58 | $6.72 | $6.70 | 1,002,940 |
| 2019-01-09 | $6.69 | $6.83 | $6.69 | $6.77 | $6.75 | 960,880 |
| 2019-01-08 | $6.72 | $6.73 | $6.68 | $6.70 | $6.68 | 515,200 |
| 2019-01-07 | $6.67 | $6.75 | $6.60 | $6.72 | $6.70 | 933,220 |
| 2019-01-04 | $6.41 | $6.64 | $6.41 | $6.63 | $6.61 | 984,200 |
| 2019-01-03 | $6.59 | $6.69 | $6.49 | $6.49 | $6.47 | 852,700 |
| 2019-01-02 | $6.53 | $6.66 | $6.46 | $6.62 | $6.60 | 927,650 |
| 2019-01-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.51 | 0 |
| 2018-12-31 | $6.53 | $6.53 | $6.53 | $6.53 | $6.51 | 0 |
| 2018-12-28 | $6.62 | $6.68 | $6.51 | $6.53 | $6.51 | 613,900 |
| 2018-12-27 | $6.72 | $6.72 | $6.55 | $6.56 | $6.54 | 664,400 |
| 2018-12-26 | $6.63 | $6.71 | $6.63 | $6.64 | $6.62 | 496,450 |
| 2018-12-25 | $6.60 | $6.68 | $6.55 | $6.67 | $6.65 | 622,360 |
| 2018-12-24 | $6.62 | $6.74 | $6.60 | $6.73 | $6.71 | 442,120 |
| 2018-12-21 | $6.64 | $6.69 | $6.60 | $6.62 | $6.60 | 465,900 |
| 2018-12-20 | $6.67 | $6.72 | $6.58 | $6.64 | $6.62 | 700,500 |
| 2018-12-19 | $6.71 | $6.77 | $6.53 | $6.58 | $6.56 | 801,800 |
| 2018-12-18 | $6.74 | $6.80 | $6.61 | $6.74 | $6.72 | 526,770 |
| 2018-12-17 | $6.77 | $6.86 | $6.74 | $6.76 | $6.74 | 891,200 |
| 2018-12-14 | $7.07 | $7.07 | $6.75 | $6.77 | $6.75 | 1,944,530 |
| 2018-12-13 | $7.04 | $7.12 | $7.00 | $7.06 | $7.04 | 1,022,820 |
| 2018-12-12 | $7.13 | $7.14 | $7.02 | $7.07 | $7.05 | 526,200 |
| 2018-12-11 | $7.08 | $7.10 | $7.02 | $7.08 | $7.06 | 466,600 |
| 2018-12-10 | $7.00 | $7.14 | $7.00 | $7.07 | $7.05 | 917,480 |
| 2018-12-07 | $7.11 | $7.22 | $7.09 | $7.11 | $7.09 | 737,710 |
| 2018-12-06 | $7.22 | $7.26 | $7.10 | $7.10 | $7.08 | 1,142,210 |
| 2018-12-05 | $7.15 | $7.25 | $7.10 | $7.22 | $7.20 | 1,675,000 |
| 2018-12-04 | $7.28 | $7.32 | $7.19 | $7.25 | $7.23 | 3,422,000 |
| 2018-12-03 | $7.28 | $7.34 | $7.21 | $7.31 | $7.29 | 2,073,250 |
| 2018-11-30 | $7.08 | $7.20 | $7.02 | $7.15 | $7.13 | 932,700 |
| 2018-11-29 | $7.24 | $7.29 | $7.14 | $7.19 | $7.17 | 799,550 |
| 2018-11-28 | $7.10 | $7.24 | $6.96 | $7.24 | $7.22 | 1,009,150 |
| 2018-11-27 | $7.15 | $7.18 | $7.08 | $7.13 | $7.11 | 493,400 |
| 2018-11-26 | $7.06 | $7.17 | $7.00 | $7.09 | $7.07 | 686,400 |
| 2018-11-23 | $7.39 | $7.52 | $7.05 | $7.06 | $7.04 | 1,069,000 |
| 2018-11-22 | $7.38 | $7.57 | $7.38 | $7.48 | $7.46 | 684,920 |
| 2018-11-21 | $7.31 | $7.48 | $7.31 | $7.45 | $7.43 | 524,900 |
| 2018-11-20 | $7.60 | $7.68 | $7.36 | $7.41 | $7.39 | 1,019,800 |
| 2018-11-19 | $7.55 | $7.73 | $7.52 | $7.67 | $7.65 | 1,098,140 |
| 2018-11-16 | $7.54 | $7.60 | $7.48 | $7.54 | $7.52 | 1,045,500 |
| 2018-11-15 | $7.42 | $7.53 | $7.41 | $7.50 | $7.48 | 1,154,250 |
| 2018-11-14 | $7.43 | $7.50 | $7.38 | $7.42 | $7.40 | 1,181,500 |
| 2018-11-13 | $7.29 | $7.47 | $7.27 | $7.43 | $7.41 | 1,863,900 |
| 2018-11-12 | $7.19 | $7.38 | $7.19 | $7.35 | $7.33 | 835,720 |
| 2018-11-09 | $7.36 | $7.47 | $7.21 | $7.23 | $7.21 | 1,725,600 |
| 2018-11-08 | $7.44 | $7.57 | $7.34 | $7.51 | $7.49 | 2,335,230 |
| 2018-11-07 | $7.07 | $7.49 | $7.04 | $7.49 | $7.47 | 4,066,170 |
| 2018-11-06 | $7.08 | $7.11 | $6.98 | $7.07 | $7.05 | 732,130 |
| 2018-11-05 | $7.16 | $7.30 | $7.05 | $7.13 | $7.11 | 1,765,900 |
| 2018-11-02 | $7.12 | $7.22 | $7.05 | $7.16 | $7.14 | 1,630,260 |
| 2018-11-01 | $7.15 | $7.19 | $7.06 | $7.08 | $7.06 | 1,310,300 |
| 2018-10-31 | $7.20 | $7.24 | $7.03 | $7.12 | $7.10 | 1,729,310 |
| 2018-10-30 | $6.82 | $7.25 | $6.72 | $7.20 | $7.18 | 3,114,830 |
| 2018-10-29 | $6.70 | $7.30 | $6.63 | $6.92 | $6.90 | 3,353,190 |
| 2018-10-26 | $6.59 | $6.78 | $6.50 | $6.76 | $6.74 | 1,922,200 |
| 2018-10-25 | $6.46 | $6.59 | $6.37 | $6.53 | $6.51 | 767,880 |
| 2018-10-24 | $6.65 | $6.78 | $6.59 | $6.61 | $6.59 | 818,810 |
| 2018-10-23 | $6.71 | $6.89 | $6.64 | $6.65 | $6.63 | 915,980 |
| 2018-10-22 | $6.60 | $6.84 | $6.55 | $6.79 | $6.77 | 1,363,500 |
| 2018-10-19 | $6.39 | $6.54 | $6.33 | $6.51 | $6.49 | 939,890 |
| 2018-10-18 | $6.45 | $6.45 | $6.31 | $6.45 | $6.43 | 1,053,460 |
| 2018-10-17 | $6.45 | $6.55 | $6.35 | $6.46 | $6.44 | 742,500 |
| 2018-10-16 | $6.48 | $6.52 | $6.18 | $6.45 | $6.43 | 1,943,680 |
| 2018-10-15 | $6.62 | $6.65 | $6.41 | $6.44 | $6.42 | 1,523,270 |
| 2018-10-12 | $6.80 | $6.93 | $6.38 | $6.58 | $6.56 | 2,468,820 |
| 2018-10-11 | $7.33 | $7.33 | $6.75 | $6.77 | $6.75 | 2,823,900 |
| 2018-10-10 | $7.68 | $7.69 | $7.43 | $7.50 | $7.48 | 2,015,400 |
| 2018-10-09 | $7.58 | $7.70 | $7.44 | $7.69 | $7.67 | 3,145,350 |
| 2018-10-08 | $7.70 | $7.70 | $7.48 | $7.55 | $7.53 | 1,352,780 |
| 2018-10-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.67 | 0 |
| 2018-10-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.67 | 0 |
| 2018-10-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.67 | 0 |
| 2018-10-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.67 | 0 |
| 2018-10-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.67 | 0 |
| 2018-09-28 | $7.65 | $7.73 | $7.62 | $7.69 | $7.67 | 1,158,190 |
| 2018-09-27 | $7.90 | $8.05 | $7.63 | $7.64 | $7.62 | 3,038,890 |
| 2018-09-26 | $8.00 | $8.07 | $7.80 | $7.99 | $7.96 | 2,092,050 |
| 2018-09-25 | $8.10 | $8.13 | $7.95 | $7.96 | $7.93 | 977,450 |
| 2018-09-24 | $8.12 | $8.12 | $8.12 | $8.12 | $8.09 | 0 |
| 2018-09-21 | $8.07 | $8.15 | $8.05 | $8.12 | $8.09 | 934,700 |
| 2018-09-20 | $8.12 | $8.24 | $8.00 | $8.07 | $8.04 | 1,214,780 |
| 2018-09-19 | $8.17 | $8.23 | $8.01 | $8.18 | $8.15 | 1,245,810 |
| 2018-09-18 | $8.03 | $8.23 | $7.92 | $8.17 | $8.14 | 1,792,180 |
| 2018-09-17 | $8.48 | $8.49 | $8.11 | $8.14 | $8.11 | 1,971,000 |
| 2018-09-14 | $8.25 | $8.29 | $8.05 | $8.17 | $8.14 | 2,449,380 |
| 2018-09-13 | $7.88 | $8.38 | $7.86 | $8.35 | $8.32 | 4,207,130 |
| 2018-09-12 | $7.87 | $7.88 | $7.75 | $7.87 | $7.84 | 1,692,810 |
| 2018-09-11 | $7.93 | $8.00 | $7.73 | $7.89 | $7.86 | 2,042,480 |
| 2018-09-10 | $7.79 | $7.94 | $7.68 | $7.94 | $7.91 | 2,445,280 |
| 2018-09-07 | $7.65 | $7.81 | $7.59 | $7.79 | $7.77 | 1,927,210 |
| 2018-09-06 | $7.52 | $7.72 | $7.47 | $7.66 | $7.64 | 1,395,320 |
| 2018-09-05 | $7.41 | $7.54 | $7.41 | $7.52 | $7.50 | 1,487,200 |
| 2018-09-04 | $7.41 | $7.53 | $7.40 | $7.47 | $7.45 | 961,610 |
| 2018-09-03 | $7.49 | $7.49 | $7.33 | $7.42 | $7.40 | 686,600 |
| 2018-08-31 | $7.41 | $7.50 | $7.35 | $7.47 | $7.45 | 747,520 |
| 2018-08-30 | $7.60 | $7.63 | $7.43 | $7.46 | $7.44 | 789,270 |
| 2018-08-29 | $7.75 | $7.77 | $7.56 | $7.61 | $7.59 | 1,535,180 |
| 2018-08-28 | $7.78 | $7.82 | $7.73 | $7.79 | $7.77 | 628,000 |
| 2018-08-27 | $7.65 | $7.81 | $7.63 | $7.77 | $7.75 | 1,144,610 |
| 2018-08-24 | $7.71 | $7.75 | $7.63 | $7.71 | $7.69 | 499,100 |
| 2018-08-23 | $7.70 | $7.73 | $7.63 | $7.68 | $7.66 | 699,300 |
| 2018-08-22 | $7.79 | $7.84 | $7.64 | $7.72 | $7.70 | 1,092,300 |
| 2018-08-21 | $7.75 | $7.94 | $7.75 | $7.86 | $7.83 | 1,510,740 |
| 2018-08-20 | $7.62 | $7.80 | $7.45 | $7.80 | $7.77 | 1,036,700 |
| 2018-08-17 | $7.78 | $7.78 | $7.54 | $7.64 | $7.62 | 907,150 |
| 2018-08-16 | $7.73 | $7.79 | $7.58 | $7.71 | $7.69 | 811,220 |
| 2018-08-15 | $7.81 | $7.83 | $7.68 | $7.75 | $7.73 | 1,124,100 |
| 2018-08-14 | $7.89 | $7.92 | $7.76 | $7.82 | $7.79 | 1,280,000 |
| 2018-08-13 | $8.00 | $8.00 | $7.66 | $7.91 | $7.88 | 1,720,490 |
| 2018-08-10 | $7.77 | $7.96 | $7.61 | $7.89 | $7.86 | 3,527,230 |
| 2018-08-09 | $7.42 | $7.88 | $7.33 | $7.73 | $7.71 | 2,783,800 |
| 2018-08-08 | $7.39 | $7.41 | $7.28 | $7.39 | $7.37 | 1,105,690 |
| 2018-08-07 | $7.21 | $7.45 | $7.21 | $7.42 | $7.40 | 1,026,030 |
| 2018-08-06 | $7.55 | $7.55 | $7.23 | $7.25 | $7.23 | 1,103,360 |
| 2018-08-03 | $7.56 | $7.66 | $7.50 | $7.51 | $7.49 | 973,970 |
| 2018-08-02 | $7.71 | $7.72 | $7.40 | $7.59 | $7.57 | 1,761,030 |
| 2018-08-01 | $7.80 | $7.89 | $7.73 | $7.74 | $7.72 | 1,330,100 |
| 2018-07-31 | $7.79 | $7.88 | $7.71 | $7.83 | $7.80 | 1,657,090 |
| 2018-07-30 | $7.87 | $7.87 | $7.61 | $7.78 | $7.76 | 1,824,800 |
| 2018-07-27 | $7.81 | $7.98 | $7.79 | $7.87 | $7.84 | 3,481,900 |
| 2018-07-26 | $7.75 | $7.90 | $7.72 | $7.86 | $7.83 | 3,810,950 |
| 2018-07-25 | $7.66 | $7.88 | $7.62 | $7.83 | $7.80 | 3,961,420 |
| 2018-07-24 | $7.45 | $7.70 | $7.45 | $7.64 | $7.62 | 3,014,800 |
| 2018-07-23 | $7.47 | $7.56 | $7.31 | $7.54 | $7.52 | 3,527,810 |
| 2018-07-20 | $7.44 | $7.53 | $7.35 | $7.48 | $7.46 | 1,646,100 |
| 2018-07-19 | $7.47 | $7.60 | $7.43 | $7.44 | $7.42 | 1,574,500 |
| 2018-07-18 | $7.57 | $7.63 | $7.55 | $7.58 | $7.56 | 1,532,600 |
| 2018-07-17 | $7.61 | $7.62 | $7.51 | $7.58 | $7.56 | 1,177,280 |
| 2018-07-16 | $7.63 | $7.64 | $7.52 | $7.58 | $7.56 | 1,427,860 |
| 2018-07-13 | $7.62 | $7.68 | $7.51 | $7.64 | $7.62 | 1,783,510 |
| 2018-07-12 | $7.45 | $7.65 | $7.43 | $7.62 | $7.60 | 2,457,080 |
| 2018-07-11 | $7.70 | $7.70 | $7.30 | $7.41 | $7.39 | 2,504,270 |
| 2018-07-10 | $7.67 | $7.75 | $7.60 | $7.74 | $7.72 | 2,501,360 |
| 2018-07-09 | $7.55 | $7.70 | $7.51 | $7.67 | $7.65 | 3,912,370 |
| 2018-07-06 | $7.70 | $7.73 | $7.33 | $7.62 | $7.60 | 3,019,260 |
| 2018-07-05 | $7.90 | $7.90 | $7.63 | $7.71 | $7.69 | 3,312,260 |
| 2018-07-04 | $7.78 | $7.94 | $7.73 | $7.91 | $7.88 | 3,053,070 |
| 2018-07-03 | $7.70 | $7.85 | $7.58 | $7.83 | $7.80 | 3,556,500 |
| 2018-07-02 | $7.72 | $7.91 | $7.50 | $7.67 | $7.65 | 3,401,920 |
| 2018-06-29 | $7.51 | $7.80 | $7.50 | $7.71 | $7.69 | 2,810,050 |
| 2018-06-28 | $7.55 | $7.67 | $7.46 | $7.48 | $7.46 | 1,549,060 |
| 2018-06-27 | $7.76 | $7.79 | $7.58 | $7.60 | $7.58 | 1,694,840 |
| 2018-06-26 | $7.61 | $7.74 | $7.53 | $7.72 | $7.70 | 2,072,120 |
| 2018-06-25 | $7.90 | $7.96 | $7.67 | $7.68 | $7.66 | 1,983,630 |
| 2018-06-22 | $7.52 | $8.00 | $7.41 | $7.82 | $7.79 | 3,280,320 |
| 2018-06-21 | $8.23 | $8.29 | $7.48 | $7.53 | $7.51 | 4,722,580 |
| 2018-06-20 | $8.29 | $8.55 | $7.97 | $8.28 | $8.25 | 4,986,970 |
| 2018-06-19 | $8.90 | $9.29 | $8.12 | $8.28 | $8.25 | 6,273,440 |
| 2018-06-18 | $9.02 | $9.02 | $9.02 | $9.02 | $8.99 | 0 |
| 2018-06-15 | $9.27 | $9.32 | $8.86 | $9.02 | $8.99 | 4,019,130 |
| 2018-06-14 | $9.53 | $9.60 | $9.16 | $9.32 | $9.29 | 4,947,150 |
| 2018-06-13 | $9.88 | $10.00 | $9.49 | $9.51 | $9.48 | 5,051,030 |
| 2018-06-12 | $9.93 | $10.19 | $9.75 | $10.03 | $10.00 | 7,413,690 |
| 2018-06-11 | $9.53 | $10.22 | $9.46 | $10.07 | $10.04 | 7,317,910 |
| 2018-06-08 | $9.39 | $9.65 | $9.25 | $9.65 | $9.62 | 4,611,340 |
| 2018-06-07 | $9.75 | $9.79 | $9.33 | $9.38 | $9.35 | 4,078,760 |
| 2018-06-06 | $9.74 | $9.83 | $9.63 | $9.76 | $9.73 | 3,184,340 |
| 2018-06-05 | $9.71 | $9.87 | $9.53 | $9.84 | $9.81 | 4,176,970 |
| 2018-06-04 | $9.82 | $10.01 | $9.78 | $9.84 | $9.81 | 4,444,290 |
| 2018-06-01 | $9.92 | $9.98 | $9.56 | $9.89 | $9.86 | 7,086,730 |
| 2018-05-31 | $9.65 | $10.25 | $9.38 | $10.11 | $10.08 | 12,466,070 |
| 2018-05-30 | $9.16 | $10.22 | $9.11 | $9.69 | $9.66 | 11,294,340 |
| 2018-05-29 | $9.11 | $9.46 | $9.11 | $9.29 | $9.26 | 4,575,990 |
| 2018-05-28 | $8.92 | $9.59 | $8.84 | $9.21 | $9.18 | 5,154,570 |
| 2018-05-25 | $8.85 | $8.96 | $8.81 | $8.91 | $8.88 | 1,229,200 |
| 2018-05-24 | $9.06 | $9.11 | $8.85 | $8.88 | $8.85 | 2,025,350 |
| 2018-05-23 | $9.19 | $9.26 | $9.02 | $9.06 | $9.03 | 1,582,600 |
| 2018-05-22 | $9.01 | $9.36 | $8.99 | $9.25 | $9.22 | 3,377,630 |
| 2018-05-21 | $9.01 | $9.03 | $8.91 | $8.99 | $8.96 | 1,378,330 |
| 2018-05-18 | $8.93 | $9.01 | $8.77 | $8.90 | $8.87 | 1,522,660 |
| 2018-05-17 | $9.13 | $9.13 | $8.88 | $8.98 | $8.95 | 1,661,910 |
| 2018-05-16 | $9.00 | $9.24 | $8.92 | $9.10 | $9.07 | 3,163,900 |
| 2018-05-15 | $8.77 | $9.02 | $8.77 | $8.98 | $8.95 | 1,540,710 |
| 2018-05-14 | $8.81 | $8.87 | $8.76 | $8.82 | $8.79 | 838,900 |
| 2018-05-11 | $9.00 | $9.04 | $8.81 | $8.83 | $8.80 | 929,110 |
| 2018-05-10 | $8.90 | $9.02 | $8.88 | $9.01 | $8.98 | 1,240,650 |
| 2018-05-09 | $8.94 | $8.95 | $8.87 | $8.93 | $8.90 | 1,138,190 |
| 2018-05-08 | $8.97 | $9.05 | $8.86 | $8.94 | $8.91 | 2,352,930 |
| 2018-05-07 | $8.79 | $9.01 | $8.74 | $8.97 | $8.94 | 2,928,770 |
| 2018-05-04 | $8.55 | $8.94 | $8.53 | $8.80 | $8.77 | 3,288,750 |
| 2018-05-03 | $8.40 | $8.55 | $8.34 | $8.55 | $8.52 | 1,197,460 |
| 2018-05-02 | $8.35 | $8.59 | $8.33 | $8.40 | $8.37 | 1,249,760 |
| 2018-05-01 | $8.32 | $8.32 | $8.32 | $8.32 | $8.29 | 0 |
| 2018-04-30 | $8.32 | $8.32 | $8.32 | $8.32 | $8.29 | 0 |
| 2018-04-27 | $8.40 | $8.46 | $8.31 | $8.32 | $8.29 | 1,158,800 |
| 2018-04-26 | $8.60 | $8.67 | $8.33 | $8.36 | $8.33 | 1,217,960 |
| 2018-04-25 | $8.54 | $8.66 | $8.54 | $8.62 | $8.59 | 900,120 |
| 2018-04-24 | $8.50 | $8.62 | $8.40 | $8.62 | $8.59 | 1,291,160 |
| 2018-04-23 | $8.53 | $8.72 | $8.35 | $8.49 | $8.46 | 1,740,850 |
| 2018-04-20 | $8.53 | $8.79 | $8.47 | $8.56 | $8.53 | 2,333,210 |
| 2018-04-19 | $8.51 | $8.60 | $8.41 | $8.53 | $8.50 | 1,173,220 |
| 2018-04-18 | $8.51 | $8.58 | $8.31 | $8.53 | $8.50 | 1,489,060 |
| 2018-04-17 | $8.78 | $8.78 | $8.41 | $8.52 | $8.49 | 2,076,900 |
| 2018-04-16 | $8.93 | $8.93 | $8.64 | $8.76 | $8.73 | 1,576,260 |
| 2018-04-13 | $8.90 | $9.00 | $8.83 | $8.88 | $8.85 | 1,339,200 |
| 2018-04-12 | $9.15 | $9.15 | $8.86 | $8.89 | $8.86 | 2,620,700 |
| 2018-04-11 | $9.12 | $9.16 | $9.07 | $9.15 | $9.12 | 1,821,430 |
| 2018-04-10 | $9.17 | $9.21 | $9.05 | $9.09 | $9.06 | 2,268,360 |
| 2018-04-09 | $9.22 | $9.34 | $9.10 | $9.18 | $9.15 | 2,096,060 |
| 2018-04-06 | $9.34 | $9.34 | $9.34 | $9.34 | $9.31 | 0 |
| 2018-04-05 | $9.34 | $9.34 | $9.34 | $9.34 | $9.31 | 0 |
| 2018-04-04 | $9.27 | $9.40 | $9.09 | $9.34 | $9.31 | 3,640,660 |
| 2018-04-03 | $9.09 | $9.30 | $9.05 | $9.27 | $9.24 | 3,002,420 |
| 2018-04-02 | $9.18 | $9.27 | $9.01 | $9.09 | $9.06 | 2,346,460 |
| 2018-03-30 | $9.17 | $9.23 | $9.11 | $9.14 | $9.11 | 1,926,240 |
| 2018-03-29 | $9.10 | $9.25 | $8.98 | $9.23 | $9.20 | 3,091,330 |
| 2018-03-28 | $9.33 | $9.37 | $9.09 | $9.09 | $9.06 | 3,333,910 |
| 2018-03-27 | $9.25 | $9.48 | $9.24 | $9.42 | $9.39 | 5,655,390 |
| 2018-03-26 | $9.89 | $9.89 | $9.03 | $9.50 | $9.47 | 6,112,020 |
| 2018-03-23 | $9.80 | $10.25 | $9.34 | $9.61 | $9.58 | 10,101,530 |
| 2018-03-22 | $9.23 | $9.80 | $9.17 | $9.77 | $9.74 | 4,097,440 |
| 2018-03-21 | $9.46 | $9.57 | $9.15 | $9.25 | $9.22 | 2,290,810 |
| 2018-03-20 | $9.47 | $9.67 | $9.30 | $9.50 | $9.47 | 3,232,510 |
| 2018-03-19 | $9.28 | $9.78 | $9.28 | $9.69 | $9.66 | 5,997,800 |
| 2018-03-16 | $8.88 | $9.36 | $8.88 | $9.28 | $9.25 | 2,579,220 |
| 2018-03-15 | $8.95 | $9.06 | $8.81 | $8.88 | $8.85 | 1,615,430 |
| 2018-03-14 | $9.07 | $9.14 | $8.97 | $8.98 | $8.95 | 1,757,910 |
| 2018-03-13 | $9.07 | $9.18 | $9.02 | $9.06 | $9.03 | 2,229,610 |
| 2018-03-12 | $8.95 | $9.07 | $8.92 | $9.05 | $9.02 | 2,000,040 |
| 2018-03-09 | $8.86 | $8.95 | $8.84 | $8.93 | $8.90 | 1,752,540 |
| 2018-03-08 | $8.92 | $8.96 | $8.81 | $8.84 | $8.81 | 2,165,150 |
| 2018-03-07 | $8.91 | $8.96 | $8.87 | $8.90 | $8.87 | 1,524,600 |
| 2018-03-06 | $8.79 | $8.93 | $8.75 | $8.92 | $8.89 | 2,000,950 |
| 2018-03-05 | $8.71 | $8.80 | $8.71 | $8.79 | $8.76 | 1,185,130 |
| 2018-03-02 | $8.75 | $8.85 | $8.73 | $8.75 | $8.72 | 1,197,010 |
| 2018-03-01 | $8.75 | $8.82 | $8.67 | $8.81 | $8.78 | 2,029,900 |
| 2018-02-28 | $8.75 | $8.75 | $8.64 | $8.70 | $8.67 | 1,164,280 |
| 2018-02-27 | $8.80 | $8.82 | $8.65 | $8.75 | $8.72 | 1,602,600 |
| 2018-02-26 | $8.70 | $8.83 | $8.65 | $8.83 | $8.80 | 1,519,780 |
| 2018-02-23 | $8.65 | $8.67 | $8.58 | $8.64 | $8.61 | 1,214,300 |
| 2018-02-22 | $8.55 | $8.67 | $8.48 | $8.64 | $8.61 | 1,097,810 |
| 2018-02-21 | $8.49 | $8.49 | $8.49 | $8.49 | $8.46 | 0 |
| 2018-02-20 | $8.49 | $8.49 | $8.49 | $8.49 | $8.46 | 0 |
| 2018-02-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.46 | 0 |
| 2018-02-16 | $8.49 | $8.49 | $8.49 | $8.49 | $8.46 | 0 |
| 2018-02-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.46 | 0 |
| 2018-02-14 | $8.48 | $8.58 | $8.40 | $8.49 | $8.46 | 903,200 |
| 2018-02-13 | $8.53 | $8.66 | $8.46 | $8.48 | $8.45 | 1,340,510 |
| 2018-02-12 | $8.41 | $8.60 | $8.40 | $8.50 | $8.47 | 1,033,620 |
| 2018-02-09 | $8.43 | $8.52 | $8.22 | $8.38 | $8.35 | 2,116,300 |
| 2018-02-08 | $8.39 | $8.57 | $8.33 | $8.52 | $8.49 | 866,160 |
| 2018-02-07 | $8.63 | $8.74 | $8.20 | $8.39 | $8.36 | 1,622,270 |
| 2018-02-06 | $8.65 | $8.84 | $8.37 | $8.41 | $8.38 | 2,675,480 |
| 2018-02-05 | $8.90 | $9.12 | $8.86 | $8.98 | $8.95 | 1,289,510 |
| 2018-02-02 | $8.95 | $9.18 | $8.60 | $9.11 | $9.08 | 2,620,620 |
| 2018-02-01 | $10.10 | $10.21 | $9.16 | $9.16 | $9.13 | 3,952,310 |
| 2018-01-31 | $9.83 | $10.22 | $9.81 | $10.18 | $10.15 | 4,474,540 |
| 2018-01-30 | $9.82 | $9.97 | $9.80 | $9.83 | $9.80 | 944,800 |
| 2018-01-29 | $9.88 | $9.99 | $9.80 | $9.82 | $9.79 | 1,576,020 |
| 2018-01-26 | $9.84 | $9.96 | $9.83 | $9.88 | $9.85 | 1,552,070 |
| 2018-01-25 | $10.07 | $10.07 | $9.86 | $9.88 | $9.85 | 1,830,920 |
| 2018-01-24 | $10.07 | $10.11 | $9.98 | $10.00 | $9.97 | 1,928,800 |
| 2018-01-23 | $10.14 | $10.21 | $10.03 | $10.07 | $10.04 | 1,562,870 |
| 2018-01-22 | $10.10 | $10.17 | $9.98 | $10.14 | $10.11 | 2,584,130 |
| 2018-01-19 | $10.09 | $10.28 | $9.96 | $10.08 | $10.05 | 2,406,910 |
| 2018-01-18 | $9.97 | $10.18 | $9.95 | $10.06 | $10.03 | 2,304,610 |
| 2018-01-17 | $10.55 | $10.55 | $9.98 | $10.06 | $10.03 | 5,877,210 |
| 2018-01-16 | $10.84 | $10.98 | $10.63 | $10.65 | $10.62 | 4,896,800 |
| 2018-01-15 | $10.82 | $10.97 | $10.65 | $10.77 | $10.74 | 3,446,520 |
| 2018-01-12 | $10.89 | $11.05 | $10.70 | $10.85 | $10.82 | 3,837,170 |
| 2018-01-11 | $10.92 | $11.09 | $10.75 | $10.99 | $10.95 | 5,119,580 |
| 2018-01-10 | $10.78 | $11.47 | $10.61 | $11.11 | $11.07 | 10,824,920 |
| 2018-01-09 | $10.22 | $11.20 | $10.16 | $10.98 | $10.94 | 7,902,650 |
| 2018-01-08 | $10.20 | $10.48 | $10.13 | $10.31 | $10.28 | 4,499,730 |
| 2018-01-05 | $9.99 | $10.37 | $9.91 | $10.30 | $10.27 | 4,356,540 |
| 2018-01-04 | $9.79 | $10.13 | $9.79 | $9.90 | $9.87 | 3,022,720 |
| 2018-01-03 | $9.78 | $9.88 | $9.71 | $9.84 | $9.81 | 1,900,750 |
| 2018-01-02 | $9.79 | $9.86 | $9.66 | $9.78 | $9.75 | 1,897,790 |
| 2018-01-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.77 | 0 |
| 2017-12-29 | $9.73 | $9.87 | $9.70 | $9.80 | $9.77 | 1,782,460 |
| 2017-12-28 | $9.81 | $9.91 | $9.71 | $9.76 | $9.73 | 2,566,600 |
| 2017-12-27 | $10.02 | $10.12 | $9.80 | $9.85 | $9.82 | 4,778,890 |
| 2017-12-26 | $9.84 | $10.55 | $9.77 | $10.18 | $10.15 | 8,877,310 |
| 2017-12-25 | $9.44 | $9.68 | $9.40 | $9.64 | $9.61 | 2,247,290 |
| 2017-12-22 | $9.31 | $9.51 | $9.31 | $9.44 | $9.41 | 917,050 |
| 2017-12-21 | $9.59 | $9.60 | $9.34 | $9.42 | $9.39 | 918,990 |
| 2017-12-20 | $9.62 | $9.62 | $9.33 | $9.37 | $9.34 | 1,296,890 |
| 2017-12-19 | $9.35 | $9.68 | $9.29 | $9.61 | $9.58 | 1,885,750 |
| 2017-12-18 | $9.53 | $9.53 | $9.25 | $9.29 | $9.26 | 974,530 |
| 2017-12-15 | $9.50 | $9.54 | $9.42 | $9.48 | $9.45 | 795,450 |
| 2017-12-14 | $9.50 | $9.57 | $9.42 | $9.50 | $9.47 | 822,050 |
| 2017-12-13 | $9.43 | $9.62 | $9.43 | $9.57 | $9.54 | 1,440,680 |
| 2017-12-12 | $9.59 | $9.62 | $9.42 | $9.44 | $9.41 | 1,302,840 |
| 2017-12-11 | $9.24 | $9.66 | $9.24 | $9.63 | $9.60 | 2,410,780 |
| 2017-12-08 | $9.26 | $9.32 | $9.16 | $9.27 | $9.24 | 880,700 |
| 2017-12-07 | $9.18 | $9.27 | $9.15 | $9.19 | $9.16 | 801,460 |
| 2017-12-06 | $9.09 | $9.20 | $9.00 | $9.15 | $9.12 | 1,328,320 |
| 2017-12-05 | $9.25 | $9.43 | $9.05 | $9.15 | $9.12 | 1,372,840 |
| 2017-12-04 | $9.38 | $9.47 | $9.34 | $9.36 | $9.33 | 1,100,700 |
| 2017-12-01 | $9.31 | $9.44 | $9.31 | $9.37 | $9.34 | 709,680 |
| 2017-11-30 | $9.34 | $9.46 | $9.22 | $9.38 | $9.35 | 1,602,890 |
| 2017-11-29 | $9.38 | $9.39 | $9.27 | $9.34 | $9.31 | 773,620 |
| 2017-11-28 | $9.25 | $9.40 | $9.21 | $9.35 | $9.32 | 937,780 |
| 2017-11-27 | $9.21 | $9.46 | $9.07 | $9.30 | $9.27 | 1,804,850 |
| 2017-11-24 | $9.19 | $9.30 | $9.15 | $9.19 | $9.16 | 1,437,060 |
| 2017-11-23 | $9.85 | $9.85 | $8.83 | $9.19 | $9.16 | 2,870,140 |
| 2017-11-22 | $9.87 | $9.97 | $9.70 | $9.81 | $9.78 | 1,247,860 |
| 2017-11-21 | $9.90 | $10.00 | $9.82 | $9.84 | $9.81 | 1,113,200 |
| 2017-11-20 | $9.86 | $9.95 | $9.70 | $9.89 | $9.86 | 1,577,370 |
| 2017-11-17 | $10.63 | $10.75 | $9.85 | $9.86 | $9.83 | 3,258,060 |
| 2017-11-16 | $10.61 | $10.75 | $10.59 | $10.64 | $10.61 | 1,025,500 |
| 2017-11-15 | $10.62 | $10.71 | $10.58 | $10.65 | $10.62 | 1,228,700 |
| 2017-11-14 | $10.88 | $10.88 | $10.61 | $10.63 | $10.60 | 2,174,480 |
| 2017-11-13 | $11.15 | $11.15 | $10.85 | $10.88 | $10.85 | 2,563,730 |
| 2017-11-10 | $10.94 | $11.13 | $10.94 | $11.11 | $11.07 | 1,623,300 |
| 2017-11-09 | $11.06 | $11.15 | $10.91 | $10.99 | $10.95 | 1,774,190 |
| 2017-11-08 | $10.95 | $11.18 | $10.95 | $11.11 | $11.07 | 1,809,740 |
| 2017-11-07 | $10.91 | $11.14 | $10.91 | $10.98 | $10.94 | 1,907,970 |
| 2017-11-06 | $10.88 | $10.98 | $10.68 | $10.95 | $10.91 | 1,612,860 |
| 2017-11-03 | $11.26 | $11.36 | $10.76 | $10.87 | $10.84 | 3,427,360 |
| 2017-11-02 | $11.66 | $11.70 | $11.12 | $11.25 | $11.21 | 5,312,280 |
| 2017-11-01 | $11.92 | $11.97 | $11.60 | $11.62 | $11.58 | 4,347,960 |
| 2017-10-31 | $11.90 | $11.93 | $11.78 | $11.92 | $11.88 | 3,573,240 |
| 2017-10-30 | $12.20 | $12.25 | $11.75 | $11.87 | $11.83 | 5,563,760 |
| 2017-10-27 | $12.04 | $12.36 | $11.93 | $12.28 | $12.24 | 6,407,780 |
| 2017-10-26 | $11.98 | $12.26 | $11.95 | $12.05 | $12.01 | 5,171,950 |
| 2017-10-25 | $11.89 | $12.03 | $11.86 | $12.00 | $11.96 | 2,378,700 |
| 2017-10-24 | $11.94 | $11.99 | $11.78 | $11.93 | $11.89 | 2,802,320 |
| 2017-10-23 | $12.08 | $12.12 | $11.88 | $12.01 | $11.97 | 3,882,410 |
| 2017-10-20 | $11.97 | $12.10 | $11.84 | $12.06 | $12.02 | 4,653,700 |
| 2017-10-19 | $11.63 | $12.07 | $11.63 | $11.95 | $11.91 | 6,495,570 |
| 2017-10-18 | $11.70 | $11.88 | $11.60 | $11.61 | $11.57 | 1,820,630 |
| 2017-10-17 | $11.75 | $11.84 | $11.60 | $11.71 | $11.67 | 1,790,800 |
| 2017-10-16 | $11.93 | $12.17 | $11.77 | $11.78 | $11.74 | 4,442,480 |
| 2017-10-13 | $11.82 | $11.94 | $11.75 | $11.93 | $11.89 | 2,624,820 |
| 2017-10-12 | $11.90 | $11.91 | $11.70 | $11.80 | $11.76 | 4,556,600 |
| 2017-10-11 | $11.73 | $12.36 | $11.63 | $12.01 | $11.97 | 9,213,430 |
| 2017-10-10 | $11.66 | $11.72 | $11.60 | $11.72 | $11.68 | 1,948,010 |
| 2017-10-09 | $11.72 | $11.73 | $11.59 | $11.66 | $11.62 | 2,059,990 |
| 2017-10-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2017-10-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2017-10-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2017-10-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2017-10-02 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2017-09-29 | $11.50 | $11.72 | $11.49 | $11.58 | $11.54 | 2,453,530 |
| 2017-09-28 | $11.59 | $11.59 | $11.48 | $11.50 | $11.46 | 1,677,110 |
| 2017-09-27 | $11.66 | $11.70 | $11.47 | $11.55 | $11.51 | 1,655,390 |
| 2017-09-26 | $11.60 | $11.69 | $11.56 | $11.66 | $11.62 | 1,278,080 |
| 2017-09-25 | $11.68 | $11.72 | $11.55 | $11.59 | $11.55 | 1,616,680 |
| 2017-09-22 | $11.88 | $11.92 | $11.59 | $11.67 | $11.63 | 2,511,090 |
| 2017-09-21 | $11.90 | $12.05 | $11.85 | $11.88 | $11.84 | 3,088,500 |
| 2017-09-20 | $11.86 | $11.98 | $11.85 | $11.91 | $11.87 | 3,458,990 |
| 2017-09-19 | $11.95 | $12.02 | $11.80 | $11.90 | $11.86 | 3,954,120 |
| 2017-09-18 | $11.45 | $12.15 | $11.45 | $11.99 | $11.95 | 9,574,100 |
| 2017-09-15 | $11.71 | $11.76 | $11.46 | $11.51 | $11.47 | 2,127,460 |
| 2017-09-14 | $11.62 | $11.79 | $11.62 | $11.72 | $11.68 | 2,140,900 |
| 2017-09-13 | $11.73 | $11.73 | $11.55 | $11.70 | $11.66 | 2,001,850 |
| 2017-09-12 | $11.67 | $11.82 | $11.67 | $11.73 | $11.69 | 1,733,990 |
| 2017-09-11 | $11.65 | $11.77 | $11.61 | $11.67 | $11.63 | 1,516,850 |
| 2017-09-08 | $11.76 | $11.78 | $11.59 | $11.66 | $11.62 | 1,308,350 |
| 2017-09-07 | $11.81 | $11.90 | $11.66 | $11.66 | $11.62 | 1,978,390 |
| 2017-09-06 | $11.77 | $11.92 | $11.70 | $11.84 | $11.80 | 2,043,120 |
| 2017-09-05 | $11.69 | $11.94 | $11.67 | $11.85 | $11.81 | 3,798,930 |
| 2017-09-04 | $11.65 | $11.74 | $11.59 | $11.71 | $11.67 | 1,663,440 |
| 2017-09-01 | $11.69 | $11.70 | $11.57 | $11.65 | $11.61 | 1,489,990 |
| 2017-08-31 | $11.57 | $11.67 | $11.55 | $11.66 | $11.62 | 1,234,590 |
| 2017-08-30 | $11.61 | $11.65 | $11.55 | $11.57 | $11.53 | 1,555,110 |
| 2017-08-29 | $11.63 | $11.65 | $11.52 | $11.61 | $11.57 | 1,443,860 |
| 2017-08-28 | $11.60 | $11.66 | $11.52 | $11.63 | $11.59 | 2,369,180 |
| 2017-08-25 | $11.35 | $11.59 | $11.35 | $11.51 | $11.47 | 1,002,970 |
| 2017-08-24 | $11.40 | $11.52 | $11.32 | $11.37 | $11.33 | 1,046,940 |
| 2017-08-23 | $11.59 | $11.65 | $11.46 | $11.48 | $11.44 | 1,267,380 |
| 2017-08-22 | $11.69 | $11.71 | $11.54 | $11.58 | $11.54 | 1,200,800 |
| 2017-08-21 | $11.70 | $11.73 | $11.60 | $11.69 | $11.65 | 1,533,660 |
| 2017-08-18 | $11.70 | $11.75 | $11.59 | $11.70 | $11.66 | 1,256,260 |
| 2017-08-17 | $11.61 | $11.76 | $11.61 | $11.75 | $11.71 | 2,224,660 |
| 2017-08-16 | $11.60 | $11.73 | $11.50 | $11.70 | $11.66 | 2,153,850 |
| 2017-08-15 | $11.66 | $11.68 | $11.53 | $11.65 | $11.61 | 1,597,100 |
| 2017-08-14 | $11.68 | $11.76 | $11.57 | $11.66 | $11.62 | 2,131,020 |
| 2017-08-11 | $11.70 | $11.83 | $11.49 | $11.57 | $11.53 | 2,829,230 |
| 2017-08-10 | $11.42 | $12.39 | $11.32 | $11.83 | $11.79 | 6,832,510 |
| 2017-08-09 | $11.34 | $11.60 | $11.25 | $11.47 | $11.43 | 3,188,290 |
| 2017-08-08 | $11.34 | $11.34 | $11.20 | $11.26 | $11.22 | 1,250,920 |
| 2017-08-07 | $11.25 | $11.32 | $11.16 | $11.32 | $11.28 | 1,300,060 |
| 2017-08-04 | $11.26 | $11.37 | $11.22 | $11.31 | $11.27 | 977,470 |
| 2017-08-03 | $11.28 | $11.35 | $11.21 | $11.32 | $11.28 | 1,138,740 |
| 2017-08-02 | $11.43 | $11.44 | $11.23 | $11.24 | $11.20 | 1,559,780 |
| 2017-08-01 | $11.50 | $11.61 | $11.38 | $11.43 | $11.39 | 1,577,660 |
| 2017-07-31 | $11.40 | $11.66 | $11.34 | $11.57 | $11.53 | 3,383,370 |
| 2017-07-28 | $11.34 | $11.48 | $11.34 | $11.40 | $11.36 | 1,301,720 |
| 2017-07-27 | $11.33 | $11.40 | $11.19 | $11.40 | $11.36 | 1,440,870 |
| 2017-07-26 | $11.39 | $11.46 | $11.24 | $11.24 | $11.20 | 848,590 |
| 2017-07-25 | $11.50 | $11.55 | $11.36 | $11.37 | $11.33 | 905,250 |
| 2017-07-24 | $11.49 | $11.51 | $11.36 | $11.51 | $11.47 | 1,399,560 |
| 2017-07-21 | $11.40 | $11.53 | $11.32 | $11.42 | $11.38 | 1,333,490 |
| 2017-07-20 | $11.53 | $11.64 | $11.42 | $11.44 | $11.40 | 1,316,050 |
| 2017-07-19 | $11.38 | $11.51 | $11.29 | $11.49 | $11.45 | 1,249,540 |
| 2017-07-18 | $11.12 | $11.42 | $11.12 | $11.39 | $11.35 | 1,056,940 |
| 2017-07-17 | $11.89 | $11.97 | $11.02 | $11.11 | $11.07 | 2,322,240 |
| 2017-07-14 | $12.05 | $12.05 | $11.85 | $11.99 | $11.95 | 943,270 |
| 2017-07-13 | $12.10 | $12.10 | $11.92 | $12.05 | $12.01 | 830,440 |
| 2017-07-12 | $12.05 | $12.21 | $11.81 | $12.01 | $11.97 | 1,453,060 |
| 2017-07-11 | $12.20 | $12.35 | $12.11 | $12.12 | $12.08 | 2,685,360 |
| 2017-07-10 | $11.98 | $12.16 | $11.88 | $12.15 | $12.11 | 2,100,570 |
| 2017-07-07 | $11.98 | $12.06 | $11.88 | $11.96 | $11.92 | 1,478,280 |
| 2017-07-06 | $12.14 | $12.18 | $11.95 | $12.07 | $12.03 | 1,226,180 |
| 2017-07-05 | $12.13 | $12.15 | $12.03 | $12.15 | $12.11 | 936,160 |
| 2017-07-04 | $12.21 | $12.29 | $11.92 | $12.12 | $12.08 | 1,406,820 |
| 2017-07-03 | $12.11 | $12.35 | $12.03 | $12.29 | $12.25 | 2,389,910 |
| 2017-06-30 | $11.97 | $12.14 | $11.94 | $12.14 | $12.10 | 2,161,850 |
| 2017-06-29 | $11.95 | $11.98 | $11.84 | $11.88 | $11.84 | 726,560 |
| 2017-06-28 | $12.01 | $12.04 | $11.76 | $11.88 | $11.84 | 1,332,390 |
| 2017-06-27 | $12.08 | $12.08 | $11.94 | $12.00 | $11.96 | 942,640 |
| 2017-06-26 | $11.87 | $12.00 | $11.82 | $12.00 | $11.96 | 1,124,440 |
| 2017-06-23 | $11.93 | $11.98 | $11.68 | $11.84 | $11.80 | 1,788,920 |
| 2017-06-22 | $12.50 | $12.55 | $11.92 | $11.94 | $11.90 | 4,912,690 |
| 2017-06-21 | $12.67 | $12.74 | $12.52 | $12.60 | $12.56 | 827,310 |
| 2017-06-20 | $12.73 | $12.77 | $12.62 | $12.67 | $12.63 | 784,110 |
| 2017-06-19 | $12.68 | $12.85 | $12.61 | $12.73 | $12.69 | 918,110 |
| 2017-06-16 | $12.64 | $12.73 | $12.57 | $12.63 | $12.59 | 1,168,400 |
| 2017-06-15 | $12.71 | $12.87 | $12.50 | $12.75 | $12.71 | 2,601,200 |
| 2017-06-14 | $12.92 | $12.92 | $12.92 | $12.92 | $12.88 | 0 |
| 2017-06-13 | $12.90 | $12.97 | $12.65 | $12.92 | $12.88 | 4,233,790 |
| 2017-06-12 | $12.79 | $12.95 | $12.75 | $12.88 | $12.84 | 4,629,080 |
| 2017-06-09 | $12.76 | $12.91 | $12.69 | $12.79 | $12.75 | 2,769,180 |
| 2017-06-08 | $12.72 | $12.96 | $12.72 | $12.75 | $12.71 | 2,679,960 |
| 2017-06-07 | $12.69 | $12.98 | $12.62 | $12.81 | $12.77 | 3,234,190 |
| 2017-06-06 | $12.48 | $12.59 | $12.41 | $12.58 | $12.54 | 2,003,560 |
| 2017-06-05 | $12.63 | $12.72 | $12.40 | $12.50 | $12.46 | 1,717,480 |
| 2017-06-02 | $12.15 | $12.64 | $12.12 | $12.60 | $12.56 | 2,856,280 |
| 2017-06-01 | $12.36 | $12.56 | $12.11 | $12.17 | $12.13 | 2,226,150 |
| 2017-05-31 | $12.60 | $12.74 | $12.38 | $12.40 | $12.36 | 2,754,950 |
| 2017-05-30 | $12.67 | $12.67 | $12.67 | $12.67 | $12.63 | 0 |
| 2017-05-29 | $12.67 | $12.67 | $12.67 | $12.67 | $12.63 | 0 |
| 2017-05-26 | $12.47 | $12.72 | $12.32 | $12.67 | $12.63 | 4,305,780 |
| 2017-05-25 | $11.88 | $12.78 | $11.86 | $12.55 | $12.51 | 6,465,570 |
| 2017-05-24 | $11.69 | $11.94 | $11.45 | $11.81 | $11.77 | 1,893,660 |
| 2017-05-23 | $12.35 | $12.50 | $11.63 | $11.70 | $11.66 | 4,221,530 |
| 2017-05-22 | $12.31 | $12.60 | $12.29 | $12.36 | $12.32 | 4,709,740 |
| 2017-05-19 | $12.32 | $12.40 | $12.25 | $12.31 | $12.27 | 2,272,700 |
| 2017-05-18 | $12.16 | $12.48 | $12.13 | $12.33 | $12.29 | 3,724,510 |
| 2017-05-17 | $12.50 | $12.66 | $12.31 | $12.34 | $12.30 | 5,657,810 |
| 2017-05-16 | $12.31 | $12.60 | $12.09 | $12.59 | $12.55 | 6,512,350 |
| 2017-05-15 | $12.56 | $12.70 | $12.33 | $12.46 | $12.42 | 6,495,020 |
| 2017-05-12 | $12.99 | $13.00 | $12.30 | $12.63 | $12.59 | 14,062,370 |
| 2017-05-11 | $12.96 | $13.02 | $12.80 | $13.02 | $12.98 | 12,499,710 |
| 2017-05-10 | $11.84 | $11.84 | $11.84 | $11.84 | $11.80 | 0 |
| 2017-05-09 | $11.84 | $11.84 | $11.84 | $11.84 | $11.80 | 0 |
| 2017-05-08 | $11.84 | $11.84 | $11.84 | $11.84 | $11.80 | 0 |
| 2017-05-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.80 | 0 |
| 2017-05-04 | $11.84 | $11.84 | $11.84 | $11.84 | $11.80 | 0 |
| 2017-05-03 | $11.97 | $12.12 | $11.76 | $11.84 | $11.80 | 2,419,470 |
| 2017-05-02 | $11.77 | $12.45 | $11.76 | $12.05 | $12.01 | 3,600,750 |
| 2017-05-01 | $11.76 | $11.76 | $11.76 | $11.76 | $11.72 | 0 |
| 2017-04-28 | $11.49 | $11.78 | $11.40 | $11.76 | $11.72 | 2,239,470 |
| 2017-04-27 | $11.50 | $11.53 | $11.20 | $11.48 | $11.44 | 2,227,580 |
| 2017-04-26 | $11.55 | $11.68 | $11.40 | $11.55 | $11.51 | 1,476,470 |
| 2017-04-25 | $11.70 | $11.88 | $11.50 | $11.54 | $11.50 | 2,250,100 |
| 2017-04-24 | $12.10 | $12.15 | $11.50 | $11.68 | $11.64 | 2,089,790 |
| 2017-04-21 | $12.16 | $12.36 | $12.13 | $12.16 | $12.12 | 1,367,600 |
| 2017-04-20 | $12.01 | $12.36 | $12.01 | $12.20 | $12.16 | 2,266,300 |
| 2017-04-19 | $12.57 | $12.58 | $11.95 | $12.06 | $12.02 | 2,768,400 |
| 2017-04-18 | $12.59 | $12.73 | $12.50 | $12.55 | $12.51 | 2,683,230 |
| 2017-04-17 | $12.94 | $12.97 | $12.33 | $12.51 | $12.47 | 3,502,770 |
| 2017-04-14 | $13.10 | $13.12 | $12.85 | $12.95 | $12.91 | 2,389,390 |
| 2017-04-13 | $12.92 | $13.22 | $12.92 | $13.10 | $13.06 | 2,198,360 |
| 2017-04-12 | $13.10 | $13.17 | $12.95 | $12.98 | $12.94 | 2,462,880 |
| 2017-04-11 | $13.30 | $13.44 | $12.87 | $13.11 | $13.07 | 3,616,730 |
| 2017-04-10 | $13.48 | $13.53 | $13.23 | $13.30 | $13.26 | 3,207,810 |
| 2017-04-07 | $13.57 | $13.64 | $13.43 | $13.49 | $13.45 | 2,126,290 |
| 2017-04-06 | $13.45 | $13.84 | $13.39 | $13.49 | $13.45 | 3,242,140 |
| 2017-04-05 | $13.26 | $13.48 | $13.21 | $13.40 | $13.36 | 3,129,550 |
| 2017-04-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.21 | 0 |
| 2017-04-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.21 | 0 |
| 2017-03-31 | $13.11 | $13.35 | $13.11 | $13.25 | $13.21 | 2,343,200 |
| 2017-03-30 | $13.70 | $13.82 | $13.17 | $13.19 | $13.15 | 5,801,960 |
| 2017-03-29 | $14.38 | $14.38 | $13.68 | $13.71 | $13.67 | 6,753,860 |
| 2017-03-28 | $14.38 | $14.44 | $14.28 | $14.34 | $14.29 | 3,073,930 |
| 2017-03-27 | $14.48 | $14.49 | $14.29 | $14.41 | $14.36 | 3,242,320 |
| 2017-03-24 | $14.40 | $14.53 | $14.36 | $14.47 | $14.42 | 5,202,360 |
| 2017-03-23 | $14.23 | $14.48 | $14.15 | $14.38 | $14.33 | 5,133,130 |
| 2017-03-22 | $14.30 | $14.45 | $14.13 | $14.27 | $14.22 | 3,805,670 |
| 2017-03-21 | $14.15 | $14.48 | $14.09 | $14.36 | $14.31 | 4,948,260 |
| 2017-03-20 | $14.27 | $14.35 | $14.05 | $14.18 | $14.13 | 2,917,540 |
| 2017-03-17 | $14.29 | $14.40 | $14.21 | $14.27 | $14.22 | 4,386,550 |
| 2017-03-16 | $14.21 | $14.35 | $14.08 | $14.25 | $14.20 | 3,419,100 |
| 2017-03-15 | $14.13 | $14.25 | $13.98 | $14.06 | $14.01 | 2,967,520 |
| 2017-03-14 | $14.42 | $14.46 | $14.11 | $14.16 | $14.11 | 4,345,210 |
| 2017-03-13 | $14.16 | $14.44 | $14.01 | $14.43 | $14.38 | 4,776,820 |
| 2017-03-10 | $14.01 | $14.39 | $14.01 | $14.25 | $14.20 | 3,495,070 |
| 2017-03-09 | $14.26 | $14.38 | $14.02 | $14.07 | $14.02 | 3,374,860 |
| 2017-03-08 | $14.34 | $14.59 | $14.25 | $14.28 | $14.23 | 3,837,050 |
| 2017-03-07 | $14.15 | $14.45 | $14.12 | $14.38 | $14.33 | 4,728,710 |
| 2017-03-06 | $13.99 | $14.17 | $13.92 | $14.15 | $14.10 | 3,453,330 |
| 2017-03-03 | $14.25 | $14.25 | $13.95 | $13.98 | $13.94 | 3,946,010 |
| 2017-03-02 | $14.29 | $14.47 | $14.19 | $14.26 | $14.21 | 3,353,680 |
| 2017-03-01 | $14.35 | $14.53 | $14.19 | $14.22 | $14.17 | 4,209,790 |
| 2017-02-28 | $14.43 | $14.47 | $14.32 | $14.41 | $14.36 | 2,539,470 |
| 2017-02-27 | $14.68 | $14.68 | $14.38 | $14.42 | $14.37 | 4,877,890 |
| 2017-02-24 | $14.62 | $14.89 | $14.44 | $14.68 | $14.63 | 5,132,570 |
| 2017-02-23 | $14.57 | $15.10 | $14.44 | $14.72 | $14.67 | 8,640,630 |
| 2017-02-22 | $14.58 | $14.65 | $14.35 | $14.64 | $14.59 | 6,131,330 |
| 2017-02-21 | $14.51 | $14.58 | $14.34 | $14.52 | $14.47 | 5,925,130 |
| 2017-02-20 | $14.80 | $14.80 | $14.30 | $14.59 | $14.54 | 9,328,180 |
| 2017-02-17 | $13.95 | $15.12 | $13.88 | $14.59 | $14.54 | 16,950,800 |
| 2017-02-16 | $13.80 | $13.89 | $13.69 | $13.86 | $13.82 | 2,169,030 |
| 2017-02-15 | $13.87 | $14.04 | $13.74 | $13.81 | $13.77 | 2,947,230 |
| 2017-02-14 | $14.03 | $14.09 | $13.85 | $13.93 | $13.89 | 2,846,960 |
| 2017-02-13 | $13.74 | $14.08 | $13.68 | $14.02 | $13.98 | 4,846,810 |
| 2017-02-10 | $14.15 | $14.15 | $13.79 | $13.83 | $13.79 | 4,222,710 |
| 2017-02-09 | $13.89 | $14.10 | $13.85 | $14.03 | $13.98 | 3,605,930 |
| 2017-02-08 | $13.72 | $13.91 | $13.72 | $13.89 | $13.85 | 4,240,800 |
| 2017-02-07 | $13.75 | $13.97 | $13.55 | $13.68 | $13.64 | 4,272,540 |
| 2017-02-06 | $13.47 | $13.75 | $13.39 | $13.73 | $13.69 | 4,568,510 |
| 2017-02-03 | $13.47 | $13.58 | $13.35 | $13.39 | $13.35 | 2,000,420 |
| 2017-02-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.41 | 0 |
| 2017-02-01 | $13.45 | $13.45 | $13.45 | $13.45 | $13.41 | 0 |
| 2017-01-31 | $13.45 | $13.45 | $13.45 | $13.45 | $13.41 | 0 |
| 2017-01-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.41 | 0 |
| 2017-01-27 | $13.45 | $13.45 | $13.45 | $13.45 | $13.41 | 0 |
| 2017-01-26 | $13.43 | $13.58 | $13.42 | $13.45 | $13.41 | 2,269,950 |
| 2017-01-25 | $13.47 | $13.48 | $13.30 | $13.42 | $13.38 | 2,124,900 |
| 2017-01-24 | $13.55 | $13.55 | $13.32 | $13.50 | $13.46 | 2,949,710 |
| 2017-01-23 | $13.35 | $13.58 | $13.35 | $13.48 | $13.44 | 3,076,590 |
| 2017-01-20 | $13.08 | $13.43 | $13.02 | $13.35 | $13.31 | 3,116,070 |
| 2017-01-19 | $13.21 | $13.44 | $13.15 | $13.17 | $13.13 | 2,702,100 |
| 2017-01-18 | $13.24 | $13.40 | $13.13 | $13.27 | $13.23 | 3,652,600 |
| 2017-01-17 | $13.12 | $13.40 | $12.87 | $13.25 | $13.21 | 4,917,510 |
| 2017-01-16 | $14.10 | $14.10 | $12.82 | $13.12 | $13.08 | 8,739,730 |
| 2017-01-13 | $15.00 | $15.08 | $14.21 | $14.24 | $14.19 | 5,623,700 |
| 2017-01-12 | $14.92 | $15.15 | $14.89 | $15.08 | $15.03 | 4,052,010 |
| 2017-01-11 | $15.11 | $15.23 | $14.85 | $14.91 | $14.86 | 5,244,890 |
| 2017-01-10 | $14.80 | $15.36 | $14.80 | $15.25 | $15.20 | 10,185,920 |
| 2017-01-09 | $14.66 | $14.80 | $14.45 | $14.78 | $14.73 | 4,493,480 |
| 2017-01-06 | $15.14 | $15.19 | $14.38 | $14.62 | $14.57 | 8,167,780 |
| 2017-01-05 | $15.29 | $15.38 | $15.06 | $15.19 | $15.14 | 6,313,580 |
| 2017-01-04 | $14.90 | $15.33 | $14.86 | $15.28 | $15.23 | 6,999,320 |
| 2017-01-03 | $14.76 | $15.15 | $14.76 | $15.03 | $14.98 | 3,994,300 |
| 2017-01-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.84 | 0 |
| 2016-12-30 | $15.08 | $15.33 | $14.82 | $14.89 | $14.84 | 5,114,450 |
| 2016-12-29 | $15.20 | $15.37 | $14.86 | $15.08 | $15.03 | 6,105,880 |
| 2016-12-28 | $14.82 | $15.49 | $14.82 | $15.30 | $15.25 | 9,398,030 |
| 2016-12-27 | $14.96 | $15.15 | $14.78 | $14.87 | $14.82 | 4,786,510 |
| 2016-12-26 | $14.58 | $15.10 | $14.26 | $15.00 | $14.95 | 6,236,510 |
| 2016-12-23 | $15.58 | $15.64 | $14.73 | $14.79 | $14.74 | 11,233,360 |
| 2016-12-22 | $15.54 | $15.79 | $15.36 | $15.64 | $15.59 | 7,822,660 |
| 2016-12-21 | $15.56 | $15.85 | $15.33 | $15.61 | $15.56 | 9,976,660 |
| 2016-12-20 | $16.32 | $16.38 | $15.48 | $15.51 | $15.46 | 11,004,990 |
| 2016-12-19 | $16.57 | $17.19 | $16.12 | $16.22 | $16.17 | 13,367,110 |
| 2016-12-16 | $16.45 | $17.49 | $16.45 | $16.85 | $16.80 | 17,769,610 |
| 2016-12-15 | $15.86 | $16.78 | $15.63 | $16.62 | $16.57 | 14,064,990 |
| 2016-12-14 | $16.16 | $17.05 | $16.00 | $16.11 | $16.06 | 17,413,970 |
| 2016-12-13 | $15.99 | $16.78 | $15.18 | $16.58 | $16.53 | 18,890,230 |
| 2016-12-12 | $17.60 | $17.80 | $16.17 | $16.17 | $16.12 | 22,838,990 |
| 2016-12-09 | $18.00 | $18.64 | $17.26 | $17.97 | $17.91 | 35,784,480 |
| 2016-12-08 | $16.50 | $18.51 | $16.42 | $18.51 | $18.45 | 34,952,830 |
| 2016-12-07 | $16.46 | $16.86 | $15.90 | $16.83 | $16.78 | 29,363,720 |
| 2016-12-06 | $17.85 | $18.05 | $16.20 | $16.48 | $16.43 | 29,763,990 |
| 2016-12-05 | $18.48 | $18.87 | $17.74 | $17.74 | $17.68 | 18,770,030 |
| 2016-12-02 | $19.71 | $19.71 | $18.96 | $19.71 | $19.65 | 16,402,490 |
| 2016-12-01 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-30 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-29 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-28 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-25 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-24 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-23 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-21 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-18 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-17 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-16 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-15 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 0 |
| 2016-11-14 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 2,732,860 |
| 2016-11-11 | $16.31 | $16.68 | $16.18 | $16.29 | $16.24 | 7,905,250 |
| 2016-11-10 | $16.46 | $16.72 | $16.20 | $16.43 | $16.38 | 11,448,150 |
| 2016-11-09 | $15.80 | $16.58 | $15.73 | $16.41 | $16.36 | 15,127,030 |
| 2016-11-08 | $15.91 | $16.07 | $15.74 | $15.82 | $15.75 | 7,321,260 |
| 2016-11-07 | $15.25 | $16.29 | $15.18 | $16.06 | $15.99 | 13,391,090 |
| 2016-11-04 | $15.21 | $15.53 | $15.12 | $15.36 | $15.29 | 10,316,050 |
| 2016-11-03 | $14.65 | $15.30 | $14.43 | $15.28 | $15.21 | 11,107,770 |
| 2016-11-02 | $14.73 | $14.79 | $14.50 | $14.66 | $14.60 | 4,915,630 |
| 2016-11-01 | $14.62 | $14.76 | $14.50 | $14.73 | $14.66 | 5,127,560 |
| 2016-10-31 | $14.89 | $14.94 | $14.37 | $14.61 | $14.55 | 0 |
| 2016-10-28 | $15.10 | $15.23 | $14.75 | $14.91 | $14.84 | 5,203,810 |
| 2016-10-27 | $15.38 | $15.40 | $14.96 | $15.12 | $15.05 | 6,032,050 |
| 2016-10-26 | $15.15 | $15.66 | $15.06 | $15.26 | $15.19 | 10,209,440 |
| 2016-10-25 | $14.91 | $15.38 | $14.78 | $15.14 | $15.07 | 10,641,240 |
| 2016-10-24 | $14.50 | $15.13 | $14.50 | $14.91 | $14.84 | 9,356,160 |
| 2016-10-21 | $14.60 | $14.62 | $14.38 | $14.50 | $14.44 | 3,935,250 |
| 2016-10-20 | $14.53 | $14.74 | $14.38 | $14.62 | $14.56 | 4,287,100 |
| 2016-10-19 | $14.68 | $14.75 | $14.45 | $14.51 | $14.45 | 4,072,080 |
| 2016-10-18 | $14.44 | $14.66 | $14.32 | $14.65 | $14.59 | 3,659,880 |
| 2016-10-17 | $14.75 | $14.80 | $14.35 | $14.41 | $14.35 | 5,560,140 |
| 2016-10-14 | $14.80 | $15.00 | $14.68 | $14.78 | $14.71 | 4,521,120 |
| 2016-10-13 | $14.67 | $15.01 | $14.58 | $14.85 | $14.78 | 7,622,630 |
| 2016-10-12 | $14.63 | $14.76 | $14.47 | $14.67 | $14.61 | 5,459,320 |
| 2016-10-11 | $14.73 | $14.84 | $14.56 | $14.76 | $14.69 | 8,030,860 |
| 2016-10-10 | $14.26 | $14.75 | $14.25 | $14.72 | $14.65 | 9,218,490 |
| 2016-10-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.06 | 0 |
| 2016-10-06 | $14.12 | $14.12 | $14.12 | $14.12 | $14.06 | 0 |
| 2016-10-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.06 | 0 |
| 2016-10-04 | $14.12 | $14.12 | $14.12 | $14.12 | $14.06 | 0 |
| 2016-10-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.06 | 0 |
| 2016-09-30 | $14.28 | $14.48 | $14.06 | $14.12 | $14.06 | 6,461,420 |
| 2016-09-29 | $14.30 | $14.60 | $14.20 | $14.35 | $14.29 | 7,350,230 |
| 2016-09-28 | $14.05 | $14.50 | $13.82 | $14.44 | $14.38 | 7,414,920 |
| 2016-09-27 | $13.86 | $13.99 | $13.60 | $13.93 | $13.87 | 6,248,460 |
| 2016-09-26 | $14.20 | $14.37 | $13.91 | $14.03 | $13.97 | 8,706,440 |
| 2016-09-23 | $13.72 | $14.18 | $13.59 | $14.17 | $14.11 | 8,837,070 |
| 2016-09-22 | $13.70 | $13.93 | $13.61 | $13.67 | $13.61 | 3,039,830 |
| 2016-09-21 | $13.68 | $13.78 | $13.56 | $13.63 | $13.57 | 1,619,580 |
| 2016-09-20 | $13.77 | $13.77 | $13.62 | $13.69 | $13.63 | 2,054,990 |
| 2016-09-19 | $13.41 | $13.75 | $13.41 | $13.68 | $13.62 | 2,332,700 |
| 2016-09-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.34 | 0 |
| 2016-09-15 | $13.40 | $13.40 | $13.40 | $13.40 | $13.34 | 0 |
| 2016-09-14 | $13.27 | $13.52 | $13.10 | $13.40 | $13.34 | 2,443,260 |
| 2016-09-13 | $13.23 | $13.42 | $13.20 | $13.27 | $13.21 | 1,929,010 |
| 2016-09-12 | $13.50 | $13.65 | $13.10 | $13.16 | $13.10 | 4,312,330 |
| 2016-09-09 | $14.13 | $14.17 | $13.76 | $13.78 | $13.72 | 4,494,090 |
| 2016-09-08 | $14.00 | $14.05 | $13.81 | $14.00 | $13.94 | 2,682,990 |
| 2016-09-07 | $13.89 | $14.12 | $13.89 | $14.00 | $13.94 | 3,810,270 |
| 2016-09-06 | $13.80 | $13.94 | $13.63 | $13.89 | $13.83 | 3,399,620 |
| 2016-09-05 | $13.50 | $13.85 | $13.50 | $13.80 | $13.74 | 3,594,520 |
| 2016-09-02 | $13.65 | $13.76 | $13.42 | $13.45 | $13.39 | 3,137,630 |
| 2016-09-01 | $13.92 | $13.95 | $13.60 | $13.67 | $13.61 | 3,046,750 |
| 2016-08-31 | $13.85 | $13.92 | $13.68 | $13.91 | $13.85 | 2,944,450 |
| 2016-08-30 | $13.62 | $13.86 | $13.61 | $13.85 | $13.79 | 3,108,490 |
| 2016-08-29 | $13.76 | $13.83 | $13.57 | $13.64 | $13.58 | 3,925,350 |
| 2016-08-26 | $13.70 | $13.90 | $13.64 | $13.76 | $13.70 | 4,046,690 |
| 2016-08-25 | $14.12 | $14.19 | $13.53 | $13.66 | $13.60 | 7,439,160 |
| 2016-08-24 | $14.15 | $14.24 | $14.02 | $14.12 | $14.06 | 2,905,410 |
| 2016-08-23 | $14.12 | $14.27 | $13.93 | $14.03 | $13.97 | 5,211,580 |
| 2016-08-22 | $14.48 | $14.85 | $14.06 | $14.18 | $14.12 | 6,830,790 |
| 2016-08-19 | $14.50 | $14.60 | $14.30 | $14.50 | $14.44 | 6,163,330 |
| 2016-08-18 | $14.16 | $14.78 | $14.10 | $14.66 | $14.60 | 12,743,550 |
| 2016-08-17 | $13.83 | $14.43 | $13.83 | $14.21 | $14.15 | 6,794,690 |
| 2016-08-16 | $14.00 | $14.35 | $13.90 | $13.95 | $13.89 | 6,444,970 |
| 2016-08-15 | $13.45 | $14.17 | $13.45 | $14.08 | $14.02 | 8,981,590 |
| 2016-08-12 | $13.12 | $13.47 | $13.12 | $13.44 | $13.38 | 3,569,030 |
| 2016-08-11 | $13.73 | $13.92 | $13.26 | $13.29 | $13.23 | 5,746,800 |
| 2016-08-10 | $13.81 | $14.18 | $13.81 | $13.93 | $13.87 | 6,271,400 |
| 2016-08-09 | $13.77 | $13.86 | $13.63 | $13.85 | $13.79 | 5,687,290 |
| 2016-08-08 | $13.60 | $14.09 | $13.30 | $13.78 | $13.72 | 9,156,190 |
| 2016-08-05 | $13.24 | $14.00 | $13.20 | $13.71 | $13.65 | 10,393,540 |
| 2016-08-04 | $13.00 | $13.20 | $13.00 | $13.17 | $13.11 | 3,898,960 |
| 2016-08-03 | $13.15 | $13.31 | $13.06 | $13.07 | $13.01 | 4,031,360 |
| 2016-08-02 | $13.13 | $13.23 | $13.01 | $13.18 | $13.12 | 3,781,300 |
| 2016-08-01 | $13.55 | $13.55 | $12.70 | $13.12 | $13.06 | 6,816,000 |
| 2016-07-29 | $13.72 | $13.87 | $13.53 | $13.56 | $13.50 | 5,200,560 |
| 2016-07-28 | $14.40 | $14.49 | $13.51 | $13.78 | $13.72 | 11,599,600 |
| 2016-07-27 | $15.25 | $15.26 | $13.99 | $14.46 | $14.40 | 16,066,220 |
| 2016-07-26 | $14.85 | $15.30 | $14.66 | $15.28 | $15.21 | 13,634,350 |
| 2016-07-25 | $14.95 | $15.19 | $14.58 | $14.83 | $14.76 | 18,489,620 |
| 2016-07-22 | $14.27 | $14.57 | $14.08 | $14.38 | $14.32 | 7,827,000 |
| 2016-07-21 | $14.22 | $14.65 | $14.18 | $14.20 | $14.14 | 7,562,260 |
| 2016-07-20 | $14.23 | $14.68 | $14.05 | $14.45 | $14.39 | 9,698,520 |
| 2016-07-19 | $14.30 | $14.35 | $13.98 | $14.19 | $14.13 | 7,495,210 |
| 2016-07-18 | $14.62 | $14.87 | $14.34 | $14.38 | $14.32 | 8,414,500 |
| 2016-07-15 | $14.75 | $15.00 | $14.47 | $14.61 | $14.55 | 8,891,310 |
| 2016-07-14 | $14.45 | $14.98 | $14.45 | $14.72 | $14.65 | 13,018,570 |
| 2016-07-13 | $14.48 | $14.59 | $14.25 | $14.43 | $14.37 | 7,818,060 |
| 2016-07-12 | $14.35 | $14.78 | $14.16 | $14.50 | $14.44 | 15,013,150 |
| 2016-07-11 | $14.20 | $14.80 | $14.12 | $14.40 | $14.34 | 17,176,320 |
| 2016-07-08 | $14.23 | $14.34 | $14.05 | $14.07 | $14.01 | 8,154,700 |
| 2016-07-07 | $14.30 | $14.55 | $14.10 | $14.23 | $14.17 | 10,137,510 |
| 2016-07-06 | $14.48 | $14.49 | $14.11 | $14.32 | $14.26 | 11,199,660 |
| 2016-07-05 | $13.93 | $14.94 | $13.71 | $14.57 | $14.51 | 12,604,320 |
| 2016-07-04 | $13.51 | $13.96 | $13.45 | $13.80 | $13.74 | 8,926,480 |
| 2016-07-01 | $13.62 | $13.86 | $13.42 | $13.45 | $13.39 | 6,159,980 |
| 2016-06-30 | $13.80 | $14.03 | $13.60 | $13.66 | $13.60 | 6,325,270 |
| 2016-06-29 | $13.80 | $14.28 | $13.69 | $13.79 | $13.73 | 10,919,360 |
| 2016-06-28 | $13.27 | $14.16 | $13.01 | $13.76 | $13.70 | 10,693,930 |
| 2016-06-27 | $12.93 | $12.93 | $12.93 | $12.93 | $12.87 | 0 |
| 2016-06-24 | $12.93 | $12.93 | $12.93 | $12.93 | $12.87 | 0 |
| 2016-06-23 | $12.93 | $12.93 | $12.93 | $12.93 | $12.87 | 0 |
| 2016-06-22 | $12.93 | $12.93 | $12.93 | $12.93 | $12.87 | 0 |
| 2016-06-21 | $12.93 | $12.93 | $12.93 | $12.93 | $12.87 | 0 |
| 2016-06-20 | $12.80 | $12.99 | $12.36 | $12.93 | $12.87 | 4,920,610 |
| 2016-06-17 | $13.08 | $13.18 | $12.70 | $12.82 | $12.76 | 5,094,530 |
| 2016-06-16 | $12.62 | $13.15 | $12.40 | $13.07 | $13.01 | 6,167,540 |
| 2016-06-15 | $12.04 | $12.65 | $11.91 | $12.53 | $12.47 | 4,592,760 |
| 2016-06-14 | $12.04 | $12.34 | $11.85 | $12.30 | $12.25 | 4,430,790 |
| 2016-06-13 | $13.24 | $13.38 | $12.04 | $12.04 | $11.99 | 6,593,000 |
| 2016-06-10 | $13.38 | $13.38 | $13.38 | $13.38 | $13.32 | 0 |
| 2016-06-09 | $13.38 | $13.38 | $13.38 | $13.38 | $13.32 | 0 |
| 2016-06-08 | $13.30 | $13.49 | $13.07 | $13.38 | $13.32 | 4,987,290 |
| 2016-06-07 | $13.30 | $13.53 | $13.30 | $13.37 | $13.31 | 4,227,790 |
| 2016-06-06 | $13.68 | $13.77 | $13.16 | $13.30 | $13.24 | 6,720,250 |
| 2016-06-03 | $13.60 | $14.11 | $13.51 | $13.66 | $13.60 | 10,103,590 |
| 2016-06-02 | $13.84 | $13.84 | $13.51 | $13.70 | $13.64 | 6,211,150 |
| 2016-06-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.91 | 0 |
| 2016-05-31 | $13.40 | $13.98 | $13.40 | $13.97 | $13.91 | 6,661,670 |
| 2016-05-30 | $13.86 | $13.87 | $13.44 | $13.52 | $13.46 | 3,837,320 |
| 2016-05-27 | $13.61 | $14.17 | $13.38 | $13.91 | $13.85 | 6,435,860 |
| 2016-05-26 | $13.20 | $13.51 | $12.90 | $13.48 | $13.42 | 3,707,680 |
| 2016-05-25 | $13.20 | $13.50 | $13.07 | $13.34 | $13.28 | 2,312,980 |
| 2016-05-24 | $13.35 | $13.54 | $13.00 | $13.14 | $13.08 | 2,878,970 |
| 2016-05-23 | $13.18 | $13.61 | $13.16 | $13.49 | $13.43 | 3,762,510 |
| 2016-05-20 | $12.85 | $13.30 | $12.60 | $13.18 | $13.12 | 2,972,010 |
| 2016-05-19 | $13.08 | $13.46 | $13.00 | $13.11 | $13.05 | 3,884,150 |
| 2016-05-18 | $13.90 | $13.92 | $12.81 | $12.99 | $12.93 | 6,650,420 |
| 2016-05-17 | $14.63 | $14.78 | $13.99 | $14.08 | $14.02 | 5,959,840 |
| 2016-05-16 | $14.35 | $14.58 | $13.81 | $14.53 | $14.47 | 4,810,350 |
| 2016-05-13 | $14.17 | $14.57 | $13.85 | $14.06 | $14.00 | 4,789,410 |
| 2016-05-12 | $14.40 | $14.40 | $13.34 | $13.91 | $13.85 | 5,271,480 |
| 2016-05-11 | $14.12 | $14.90 | $14.12 | $14.59 | $14.53 | 11,087,010 |
| 2016-05-10 | $13.59 | $14.45 | $13.31 | $14.05 | $13.99 | 12,602,990 |
| 2016-05-09 | $14.30 | $14.33 | $12.85 | $13.37 | $13.31 | 13,889,660 |
| 2016-05-06 | $15.41 | $15.61 | $14.21 | $14.23 | $14.17 | 8,174,820 |
| 2016-05-05 | $15.07 | $15.55 | $14.67 | $15.46 | $15.39 | 8,011,080 |
| 2016-05-04 | $15.76 | $16.38 | $15.06 | $15.09 | $15.02 | 12,275,040 |
| 2016-05-03 | $15.08 | $16.04 | $14.51 | $15.60 | $15.53 | 8,522,020 |
| 2016-05-02 | $15.02 | $15.02 | $15.02 | $15.02 | $14.95 | 0 |
| 2016-04-29 | $15.11 | $15.47 | $14.63 | $15.02 | $14.95 | 6,055,620 |
| 2016-04-28 | $15.94 | $15.99 | $14.93 | $15.01 | $14.94 | 8,903,980 |
| 2016-04-27 | $16.09 | $16.33 | $15.68 | $16.01 | $15.94 | 11,974,310 |
| 2016-04-26 | $15.61 | $16.15 | $15.42 | $16.00 | $15.93 | 12,458,890 |
| 2016-04-25 | $14.20 | $15.72 | $14.00 | $15.72 | $15.65 | 13,561,730 |
| 2016-04-22 | $14.03 | $14.39 | $13.67 | $14.29 | $14.23 | 11,670,690 |
| 2016-04-21 | $14.10 | $14.59 | $13.93 | $14.17 | $14.11 | 8,620,540 |
| 2016-04-20 | $14.49 | $14.50 | $13.75 | $14.21 | $14.15 | 13,751,090 |
| 2016-04-19 | $13.45 | $14.69 | $13.43 | $14.62 | $14.56 | 14,391,330 |
| 2016-04-18 | $12.99 | $13.57 | $12.99 | $13.51 | $13.45 | 8,563,550 |
| 2016-04-15 | $12.38 | $13.75 | $12.35 | $13.18 | $13.12 | 22,122,800 |
| 2016-04-14 | $12.16 | $12.55 | $12.02 | $12.50 | $12.44 | 6,174,480 |
| 2016-04-13 | $11.94 | $12.15 | $11.88 | $12.12 | $12.07 | 4,927,470 |
| 2016-04-12 | $12.10 | $12.46 | $11.81 | $11.91 | $11.86 | 7,702,240 |
| 2016-04-11 | $11.86 | $12.17 | $11.86 | $12.06 | $12.01 | 4,239,500 |
| 2016-04-08 | $11.98 | $12.16 | $11.55 | $11.78 | $11.73 | 11,062,130 |
| 2016-04-07 | $11.96 | $12.20 | $11.77 | $12.07 | $12.02 | 5,871,600 |
| 2016-04-06 | $11.87 | $11.99 | $11.68 | $11.96 | $11.91 | 6,656,160 |
| 2016-04-05 | $11.30 | $11.99 | $11.18 | $11.92 | $11.87 | 8,366,890 |
| 2016-04-04 | $11.32 | $11.32 | $11.32 | $11.32 | $11.27 | 0 |
| 2016-04-01 | $11.41 | $11.46 | $11.11 | $11.32 | $11.27 | 3,575,250 |
| 2016-03-31 | $11.59 | $11.59 | $11.35 | $11.47 | $11.42 | 4,545,450 |
| 2016-03-30 | $11.18 | $11.57 | $11.17 | $11.55 | $11.50 | 7,132,930 |
| 2016-03-29 | $10.91 | $11.29 | $10.87 | $11.19 | $11.14 | 9,761,550 |
| 2016-03-28 | $10.80 | $11.29 | $10.79 | $10.92 | $10.87 | 8,575,070 |
| 2016-03-25 | $10.61 | $10.80 | $10.58 | $10.79 | $10.74 | 4,548,050 |
| 2016-03-24 | $10.87 | $10.89 | $10.60 | $10.61 | $10.56 | 6,958,920 |
| 2016-03-23 | $10.76 | $10.99 | $10.75 | $10.95 | $10.90 | 7,425,620 |
| 2016-03-22 | $10.96 | $10.96 | $10.73 | $10.76 | $10.71 | 5,981,180 |
| 2016-03-21 | $10.65 | $11.05 | $10.60 | $10.99 | $10.94 | 9,562,520 |
| 2016-03-18 | $10.40 | $10.90 | $10.35 | $10.61 | $10.56 | 8,249,310 |
| 2016-03-17 | $10.18 | $10.43 | $10.05 | $10.40 | $10.35 | 10,464,930 |
| 2016-03-16 | $10.49 | $10.50 | $10.01 | $10.19 | $10.14 | 9,189,660 |
| 2016-03-15 | $10.05 | $10.32 | $9.97 | $10.03 | $9.99 | 9,011,910 |
| 2016-03-14 | $9.80 | $10.31 | $9.75 | $10.14 | $10.10 | 13,355,710 |
| 2016-03-11 | $9.23 | $9.83 | $9.17 | $9.78 | $9.74 | 7,286,230 |
| 2016-03-10 | $9.41 | $9.71 | $9.35 | $9.38 | $9.34 | 5,482,660 |
| 2016-03-09 | $9.55 | $9.65 | $9.30 | $9.41 | $9.37 | 2,717,510 |
| 2016-03-08 | $9.63 | $9.68 | $9.00 | $9.68 | $9.64 | 5,500,060 |
| 2016-03-07 | $9.30 | $9.66 | $9.28 | $9.64 | $9.60 | 5,339,420 |
| 2016-03-04 | $9.31 | $9.56 | $9.00 | $9.24 | $9.20 | 5,915,060 |
| 2016-03-03 | $9.11 | $9.52 | $9.11 | $9.35 | $9.31 | 6,825,970 |
| 2016-03-02 | $8.71 | $9.26 | $8.65 | $9.22 | $9.18 | 5,277,480 |
| 2016-03-01 | $8.50 | $8.83 | $8.46 | $8.72 | $8.68 | 4,354,410 |
| 2016-02-29 | $8.96 | $9.06 | $8.41 | $8.54 | $8.50 | 7,797,620 |
| 2016-02-26 | $8.88 | $9.05 | $8.76 | $9.01 | $8.97 | 4,199,530 |
| 2016-02-25 | $9.75 | $9.79 | $8.85 | $8.86 | $8.82 | 9,899,980 |
| 2016-02-24 | $9.69 | $9.84 | $9.53 | $9.83 | $9.79 | 6,354,170 |
| 2016-02-23 | $9.79 | $9.85 | $9.50 | $9.74 | $9.70 | 5,880,880 |
| 2016-02-22 | $9.76 | $9.84 | $9.60 | $9.83 | $9.79 | 7,648,090 |
| 2016-02-19 | $9.44 | $9.67 | $9.40 | $9.62 | $9.58 | 9,092,400 |
| 2016-02-18 | $9.61 | $9.67 | $9.38 | $9.45 | $9.41 | 5,782,930 |
| 2016-02-17 | $9.30 | $9.70 | $9.30 | $9.60 | $9.56 | 5,715,070 |
| 2016-02-16 | $9.06 | $9.48 | $9.06 | $9.37 | $9.33 | 5,407,760 |
| 2016-02-15 | $8.55 | $9.08 | $8.55 | $9.03 | $8.99 | 3,313,680 |
| 2016-02-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.07 | 0 |
| 2016-02-11 | $9.11 | $9.11 | $9.11 | $9.11 | $9.07 | 0 |
| 2016-02-10 | $9.11 | $9.11 | $9.11 | $9.11 | $9.07 | 0 |
| 2016-02-09 | $9.11 | $9.11 | $9.11 | $9.11 | $9.07 | 0 |
| 2016-02-08 | $9.11 | $9.11 | $9.11 | $9.11 | $9.07 | 0 |
| 2016-02-05 | $9.33 | $9.33 | $9.10 | $9.11 | $9.07 | 3,407,490 |
| 2016-02-04 | $9.04 | $9.37 | $9.04 | $9.23 | $9.19 | 4,896,290 |
| 2016-02-03 | $8.89 | $9.12 | $8.75 | $9.05 | $9.01 | 3,928,380 |
| 2016-02-02 | $8.79 | $9.09 | $8.79 | $9.02 | $8.98 | 4,811,260 |
| 2016-02-01 | $8.78 | $8.98 | $8.51 | $8.81 | $8.77 | 4,533,500 |
| 2016-01-29 | $8.40 | $8.87 | $8.28 | $8.77 | $8.73 | 4,654,050 |
| 2016-01-28 | $8.56 | $8.85 | $8.33 | $8.46 | $8.42 | 4,887,660 |
| 2016-01-27 | $8.87 | $8.99 | $8.13 | $8.79 | $8.75 | 7,023,670 |
| 2016-01-26 | $9.69 | $9.75 | $8.87 | $8.87 | $8.83 | 7,813,350 |
| 2016-01-25 | $9.86 | $9.96 | $9.67 | $9.85 | $9.81 | 6,584,450 |
| 2016-01-22 | $9.36 | $9.86 | $9.23 | $9.84 | $9.80 | 13,823,220 |
| 2016-01-21 | $9.60 | $9.94 | $9.16 | $9.19 | $9.15 | 5,337,570 |
| 2016-01-20 | $9.77 | $9.98 | $9.60 | $9.82 | $9.78 | 6,672,380 |
| 2016-01-19 | $9.55 | $9.86 | $9.44 | $9.82 | $9.78 | 5,490,060 |
| 2016-01-18 | $9.01 | $9.62 | $8.91 | $9.54 | $9.50 | 5,934,350 |
| 2016-01-15 | $9.46 | $9.72 | $9.00 | $9.18 | $9.14 | 6,409,250 |
| 2016-01-14 | $8.81 | $9.69 | $8.71 | $9.58 | $9.54 | 7,962,210 |
| 2016-01-13 | $9.70 | $9.95 | $9.06 | $9.08 | $9.04 | 7,858,610 |
| 2016-01-12 | $9.41 | $9.82 | $9.04 | $9.76 | $9.72 | 10,439,390 |
| 2016-01-11 | $10.21 | $10.49 | $9.56 | $9.56 | $9.52 | 13,285,530 |
| 2016-01-08 | $10.72 | $11.08 | $10.00 | $10.62 | $10.57 | 11,750,010 |
| 2016-01-07 | $11.55 | $11.61 | $10.62 | $10.64 | $10.59 | 3,287,860 |
| 2016-01-06 | $11.29 | $11.86 | $11.24 | $11.80 | $11.75 | 11,607,940 |
| 2016-01-05 | $11.05 | $11.62 | $10.66 | $11.30 | $11.25 | 12,805,680 |
| 2016-01-04 | $12.92 | $12.92 | $11.65 | $11.65 | $11.60 | 12,292,460 |
| 2016-01-01 | $12.94 | $12.94 | $12.94 | $12.94 | $12.88 | 0 |
| 2015-12-31 | $13.57 | $13.58 | $12.91 | $12.94 | $12.88 | 10,681,060 |
| 2015-12-30 | $13.55 | $13.63 | $13.36 | $13.55 | $13.49 | 8,553,350 |
| 2015-12-29 | $13.37 | $13.60 | $13.11 | $13.50 | $13.44 | 9,236,040 |
| 2015-12-28 | $13.87 | $14.27 | $13.21 | $13.30 | $13.24 | 18,644,660 |
| 2015-12-25 | $13.39 | $13.89 | $13.26 | $13.87 | $13.81 | 16,056,580 |
| 2015-12-24 | $13.11 | $13.44 | $12.88 | $13.21 | $13.15 | 9,667,400 |
| 2015-12-23 | $13.40 | $13.86 | $13.19 | $13.28 | $13.22 | 17,941,830 |
| 2015-12-22 | $12.98 | $13.57 | $12.90 | $13.54 | $13.48 | 18,867,440 |
| 2015-12-21 | $12.83 | $13.16 | $12.65 | $12.99 | $12.93 | 14,111,460 |
| 2015-12-18 | $12.92 | $13.13 | $12.60 | $12.86 | $12.80 | 14,930,530 |
| 2015-12-17 | $12.51 | $12.95 | $12.49 | $12.92 | $12.86 | 16,066,160 |
| 2015-12-16 | $12.20 | $12.69 | $12.20 | $12.51 | $12.45 | 13,267,160 |
| 2015-12-15 | $12.21 | $12.50 | $12.06 | $12.22 | $12.17 | 9,069,100 |
| 2015-12-14 | $11.50 | $12.25 | $11.32 | $12.22 | $12.17 | 12,211,640 |
| 2015-12-11 | $11.50 | $11.69 | $11.19 | $11.54 | $11.49 | 7,058,720 |
| 2015-12-10 | $11.88 | $12.05 | $11.43 | $11.51 | $11.46 | 13,377,320 |
| 2015-12-09 | $11.89 | $12.24 | $11.88 | $11.94 | $11.89 | 7,753,390 |
| 2015-12-08 | $12.49 | $12.49 | $11.88 | $11.91 | $11.86 | 9,465,130 |
| 2015-12-07 | $12.45 | $12.58 | $12.32 | $12.53 | $12.47 | 9,964,050 |
| 2015-12-04 | $11.95 | $12.59 | $11.85 | $12.54 | $12.48 | 12,915,170 |
| 2015-12-03 | $11.73 | $12.08 | $11.64 | $12.04 | $11.99 | 7,292,430 |
| 2015-12-02 | $11.84 | $11.99 | $11.15 | $11.73 | $11.68 | 7,733,350 |
| 2015-12-01 | $11.46 | $12.04 | $11.43 | $11.80 | $11.75 | 8,791,370 |
| 2015-11-30 | $11.66 | $11.85 | $10.66 | $11.46 | $11.41 | 11,587,020 |
| 2015-11-27 | $12.70 | $12.72 | $11.55 | $11.62 | $11.57 | 14,490,540 |
| 2015-11-26 | $12.88 | $13.18 | $12.75 | $12.79 | $12.73 | 14,055,370 |
| 2015-11-25 | $12.61 | $12.93 | $12.54 | $12.85 | $12.79 | 11,741,960 |
| 2015-11-24 | $12.58 | $12.69 | $12.33 | $12.65 | $12.59 | 8,074,150 |
| 2015-11-23 | $12.80 | $13.08 | $12.47 | $12.61 | $12.55 | 15,295,510 |
| 2015-11-20 | $12.35 | $12.82 | $12.26 | $12.80 | $12.74 | 19,906,200 |
| 2015-11-19 | $12.00 | $12.37 | $12.00 | $12.36 | $12.31 | 9,569,390 |
| 2015-11-18 | $12.07 | $12.30 | $11.98 | $12.01 | $11.96 | 9,339,140 |
| 2015-11-17 | $12.56 | $12.59 | $12.05 | $12.09 | $12.04 | 18,948,960 |
| 2015-11-16 | $12.22 | $12.58 | $12.18 | $12.40 | $12.35 | 18,816,790 |
| 2015-11-13 | $12.10 | $12.68 | $11.95 | $12.50 | $12.44 | 33,597,400 |
| 2015-11-12 | $12.04 | $12.54 | $11.71 | $12.22 | $12.17 | 26,393,200 |
| 2015-11-11 | $11.69 | $12.32 | $11.66 | $12.07 | $12.02 | 23,631,640 |
| 2015-11-10 | $11.55 | $11.98 | $11.45 | $11.78 | $11.73 | 18,541,990 |
| 2015-11-09 | $11.45 | $11.93 | $11.15 | $11.71 | $11.66 | 20,666,860 |
| 2015-11-06 | $11.04 | $11.64 | $10.92 | $11.55 | $11.50 | 20,489,630 |
| 2015-11-05 | $10.91 | $11.26 | $10.80 | $11.03 | $10.98 | 18,656,450 |
| 2015-11-04 | $10.45 | $10.99 | $10.44 | $10.98 | $10.93 | 11,868,400 |
| 2015-11-03 | $10.33 | $10.50 | $10.22 | $10.44 | $10.39 | 9,123,850 |
| 2015-11-02 | $10.31 | $10.75 | $10.21 | $10.30 | $10.25 | 14,653,890 |
| 2015-10-30 | $10.78 | $11.03 | $10.47 | $10.64 | $10.59 | 14,138,470 |
| 2015-10-29 | $10.90 | $11.39 | $10.71 | $10.92 | $10.87 | 20,176,200 |
| 2015-10-28 | $11.01 | $11.68 | $10.80 | $10.85 | $10.80 | 28,324,820 |
| 2015-10-27 | $10.64 | $11.50 | $10.32 | $11.12 | $11.07 | 31,029,040 |
| 2015-10-26 | $10.32 | $11.16 | $10.20 | $10.80 | $10.75 | 31,894,460 |
| 2015-10-23 | $9.78 | $10.33 | $9.70 | $10.23 | $10.18 | 20,613,730 |
| 2015-10-22 | $9.45 | $9.76 | $9.28 | $9.70 | $9.66 | 15,128,250 |
| 2015-10-21 | $10.27 | $10.48 | $9.35 | $9.39 | $9.35 | 24,843,740 |
| 2015-10-20 | $10.19 | $10.30 | $10.01 | $10.28 | $10.23 | 16,118,740 |
| 2015-10-19 | $10.32 | $10.55 | $9.98 | $10.20 | $10.15 | 17,960,830 |
| 2015-10-16 | $10.01 | $10.33 | $9.91 | $10.24 | $10.19 | 19,993,450 |
| 2015-10-15 | $9.57 | $9.97 | $9.51 | $9.96 | $9.92 | 16,189,450 |
| 2015-10-14 | $10.03 | $10.03 | $9.60 | $9.61 | $9.57 | 17,637,880 |
| 2015-10-13 | $9.52 | $10.09 | $9.50 | $9.91 | $9.87 | 17,764,550 |
| 2015-10-12 | $9.30 | $9.78 | $9.28 | $9.63 | $9.59 | 17,764,250 |
| 2015-10-09 | $8.85 | $9.45 | $8.83 | $9.28 | $9.24 | 18,623,250 |
| 2015-10-08 | $8.84 | $9.01 | $8.72 | $8.90 | $8.86 | 13,203,350 |
| 2015-10-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.48 | 0 |
| 2015-10-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.48 | 0 |
| 2015-10-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.48 | 0 |
| 2015-10-02 | $8.52 | $8.52 | $8.52 | $8.52 | $8.48 | 0 |
| 2015-10-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.48 | 0 |
| 2015-09-30 | $8.41 | $8.62 | $8.40 | $8.52 | $8.48 | 8,438,630 |
| 2015-09-29 | $8.36 | $8.48 | $8.25 | $8.39 | $8.35 | 7,301,650 |
| 2015-09-28 | $8.35 | $8.60 | $8.22 | $8.54 | $8.50 | 6,924,430 |
| 2015-09-25 | $8.71 | $8.84 | $8.20 | $8.36 | $8.32 | 12,486,470 |
| 2015-09-24 | $8.51 | $8.85 | $8.49 | $8.82 | $8.78 | 11,378,440 |
| 2015-09-23 | $8.60 | $8.76 | $8.38 | $8.46 | $8.42 | 11,888,430 |
| 2015-09-22 | $8.68 | $8.96 | $8.63 | $8.81 | $8.77 | 16,060,860 |
| 2015-09-21 | $8.18 | $8.70 | $8.06 | $8.70 | $8.66 | 12,085,940 |
| 2015-09-18 | $8.25 | $8.44 | $8.17 | $8.39 | $8.35 | 9,857,270 |
| 2015-09-17 | $8.30 | $8.73 | $8.17 | $8.23 | $8.19 | 17,491,010 |
| 2015-09-16 | $7.68 | $8.34 | $7.55 | $8.34 | $8.30 | 16,499,520 |
| 2015-09-15 | $8.03 | $8.14 | $7.48 | $7.58 | $7.55 | 14,950,570 |
| 2015-09-14 | $9.25 | $9.43 | $8.31 | $8.31 | $8.27 | 16,520,290 |
| 2015-09-11 | $9.10 | $9.25 | $8.95 | $9.23 | $9.19 | 11,526,950 |
| 2015-09-10 | $8.99 | $9.23 | $8.91 | $9.02 | $8.98 | 11,920,170 |
| 2015-09-09 | $8.65 | $9.20 | $8.65 | $9.15 | $9.11 | 17,571,810 |
| 2015-09-08 | $7.95 | $8.65 | $7.86 | $8.61 | $8.57 | 11,830,800 |
| 2015-09-07 | $8.02 | $8.39 | $8.00 | $8.05 | $8.01 | 13,906,490 |
| 2015-09-04 | $7.82 | $7.82 | $7.82 | $7.82 | $7.79 | 0 |
| 2015-09-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.79 | 0 |
| 2015-09-02 | $7.90 | $8.73 | $7.72 | $7.82 | $7.79 | 15,347,050 |
| 2015-09-01 | $9.39 | $9.39 | $8.56 | $8.56 | $8.52 | 14,752,260 |
| 2015-08-31 | $9.50 | $10.18 | $9.26 | $9.51 | $9.47 | 19,596,270 |
| 2015-08-28 | $9.14 | $9.79 | $9.05 | $9.73 | $9.69 | 22,167,690 |
| 2015-08-27 | $8.78 | $9.05 | $8.16 | $9.00 | $8.96 | 16,549,900 |
| 2015-08-26 | $9.50 | $9.89 | $8.57 | $8.57 | $8.53 | 19,818,990 |
| 2015-08-25 | $9.52 | $9.88 | $9.52 | $9.52 | $9.48 | 12,255,300 |
| 2015-08-24 | $11.01 | $11.28 | $10.58 | $10.58 | $10.53 | 11,478,810 |
| 2015-08-21 | $12.69 | $12.87 | $11.73 | $11.76 | $11.71 | 21,061,210 |
| 2015-08-20 | $13.79 | $14.10 | $13.00 | $13.03 | $12.97 | 27,898,210 |
| 2015-08-19 | $12.41 | $14.25 | $12.11 | $14.12 | $14.06 | 39,697,080 |
| 2015-08-18 | $14.47 | $14.55 | $12.99 | $12.99 | $12.93 | 31,572,970 |
| 2015-08-17 | $13.32 | $14.56 | $13.24 | $14.43 | $14.37 | 31,818,010 |
| 2015-08-14 | $13.20 | $13.76 | $13.02 | $13.54 | $13.48 | 31,380,080 |
| 2015-08-13 | $12.43 | $13.25 | $12.00 | $13.24 | $13.18 | 28,151,870 |
| 2015-08-12 | $12.29 | $12.86 | $12.23 | $12.43 | $12.38 | 22,599,080 |
Gansu Mogao Industrial Development Company (600543) News Headlines
Recent Gansu Mogao Industrial Development Company (600543) News
Similar Companies to Gansu Mogao Industrial Development Company (600543) 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 | -- | -- | -- |