Flower King EcoEngineering Inc (603007) Exchange: SHG
Data as of July 11, 2025
$5.00 ($-0.11) -2.15%
Flower King EcoEngineering Inc - Daily Information
Click for more stock information on Flower King EcoEngineering Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.01 |
| Previous Close | $5.00 |
| High | $5.15 |
| Low | $4.96 |
| Adjusted Open | $5.01 |
| Previous Adjusted Close | $5.00 |
| Adjusted High | $5.15 |
| Adjusted Low | $4.96 |
About Flower King EcoEngineering Inc (603007)
Invest in Flower King EcoEngineering Inc (603007)
Historical Stock Data for Flower King EcoEngineering Inc (603007)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $5.01 | $5.15 | $4.96 | $5.00 | $5.00 | 10,237,420 |
| 2025-06-19 | $5.19 | $5.40 | $5.11 | $5.11 | $5.11 | 11,076,390 |
| 2025-06-18 | $5.52 | $5.53 | $5.29 | $5.34 | $5.34 | 11,537,390 |
| 2025-06-17 | $5.54 | $5.63 | $5.48 | $5.56 | $5.56 | 8,057,190 |
| 2025-06-13 | $5.70 | $5.72 | $5.49 | $5.60 | $5.60 | 15,773,760 |
| 2025-06-12 | $5.62 | $5.91 | $5.56 | $5.78 | $5.78 | 16,446,540 |
| 2025-06-11 | $5.68 | $5.81 | $5.63 | $5.65 | $5.65 | 12,385,450 |
| 2025-06-10 | $6.02 | $6.03 | $5.71 | $5.77 | $5.77 | 17,401,840 |
| 2025-06-09 | $6.09 | $6.09 | $5.90 | $5.98 | $5.98 | 20,963,970 |
| 2025-06-06 | $5.80 | $5.80 | $5.76 | $5.80 | $5.80 | 4,969,390 |
| 2025-06-05 | $5.74 | $5.82 | $5.50 | $5.52 | $5.52 | 18,349,720 |
| 2025-06-04 | $5.60 | $6.02 | $5.60 | $5.78 | $5.78 | 19,176,580 |
| 2025-06-03 | $6.01 | $6.05 | $5.88 | $5.88 | $5.88 | 16,770,590 |
| 2025-05-30 | $5.90 | $6.26 | $5.74 | $6.19 | $6.19 | 25,978,950 |
| 2025-05-29 | $6.06 | $6.20 | $5.92 | $5.96 | $5.96 | 25,925,610 |
| 2025-05-28 | $6.29 | $6.29 | $5.80 | $6.23 | $6.23 | 42,576,090 |
| 2025-05-27 | $5.89 | $5.99 | $5.80 | $5.99 | $5.99 | 4,742,390 |
| 2025-05-26 | $5.40 | $5.70 | $5.33 | $5.70 | $5.70 | 23,506,200 |
| 2025-05-23 | $5.20 | $5.43 | $5.19 | $5.43 | $5.43 | 20,480,990 |
| 2025-05-22 | $5.32 | $5.35 | $5.13 | $5.17 | $5.17 | 13,672,590 |
| 2025-05-21 | $5.14 | $5.42 | $5.14 | $5.29 | $5.29 | 13,445,800 |
| 2025-05-20 | $5.36 | $5.45 | $5.17 | $5.18 | $5.18 | 22,978,240 |
| 2025-05-19 | $5.00 | $5.20 | $4.95 | $5.20 | $5.20 | 7,203,410 |
| 2025-05-16 | $4.86 | $5.04 | $4.67 | $4.95 | $4.95 | 14,082,700 |
| 2025-05-15 | $5.03 | $5.15 | $4.87 | $4.90 | $4.90 | 18,874,010 |
| 2025-05-14 | $4.99 | $5.15 | $4.99 | $5.00 | $5.00 | 24,232,570 |
| 2025-05-13 | $5.60 | $5.80 | $5.25 | $5.25 | $5.25 | 32,640,630 |
| 2025-05-12 | $5.53 | $5.53 | $5.36 | $5.53 | $5.53 | 21,478,400 |
| 2025-05-09 | $5.22 | $5.27 | $5.14 | $5.27 | $5.27 | 4,914,050 |
| 2025-05-08 | $4.77 | $5.02 | $4.73 | $5.02 | $5.02 | 11,905,490 |
| 2025-05-07 | $4.83 | $4.85 | $4.64 | $4.78 | $4.78 | 28,108,520 |
| 2025-05-06 | $4.62 | $4.62 | $4.61 | $4.62 | $4.62 | 4,884,430 |
| 2025-04-29 | $4.27 | $4.47 | $4.15 | $4.40 | $4.40 | 14,231,560 |
| 2025-04-28 | $4.51 | $4.52 | $4.27 | $4.27 | $4.27 | 12,743,910 |
| 2025-04-25 | $4.56 | $4.61 | $4.44 | $4.49 | $4.49 | 15,200,880 |
| 2025-04-24 | $4.75 | $4.92 | $4.63 | $4.67 | $4.67 | 13,579,690 |
| 2025-04-23 | $4.60 | $4.86 | $4.59 | $4.75 | $4.75 | 10,878,810 |
| 2025-04-22 | $4.69 | $4.88 | $4.63 | $4.70 | $4.70 | 19,286,340 |
| 2025-04-21 | $4.45 | $4.67 | $4.45 | $4.67 | $4.67 | 9,837,760 |
| 2025-04-18 | $4.56 | $4.59 | $4.45 | $4.45 | $4.45 | 19,970,250 |
| 2025-04-17 | $4.72 | $4.84 | $4.61 | $4.68 | $4.68 | 14,309,670 |
| 2025-04-16 | $4.71 | $4.84 | $4.67 | $4.79 | $4.79 | 15,865,120 |
| 2025-04-15 | $4.90 | $4.93 | $4.68 | $4.74 | $4.74 | 20,557,560 |
| 2025-04-14 | $4.88 | $5.00 | $4.72 | $4.92 | $4.92 | 32,275,690 |
| 2025-04-11 | $4.55 | $4.76 | $4.53 | $4.76 | $4.76 | 15,129,360 |
| 2025-04-10 | $4.41 | $4.53 | $4.31 | $4.53 | $4.53 | 18,584,340 |
| 2025-04-09 | $4.40 | $4.47 | $4.27 | $4.31 | $4.31 | 31,134,000 |
| 2025-04-08 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 696,500 |
| 2025-04-07 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 849,400 |
| 2025-04-03 | $4.91 | $5.15 | $4.90 | $4.98 | $4.98 | 16,329,400 |
| 2025-04-02 | $5.12 | $5.16 | $5.00 | $5.00 | $5.00 | 22,456,480 |
| 2025-04-01 | $5.60 | $5.70 | $5.22 | $5.26 | $5.26 | 23,093,210 |
| 2025-03-31 | $5.56 | $5.57 | $5.44 | $5.44 | $5.44 | 20,927,200 |
| 2025-03-28 | $5.43 | $5.73 | $5.26 | $5.73 | $5.73 | 39,845,760 |
| 2025-03-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 2,089,600 |
| 2025-03-26 | $6.12 | $6.12 | $5.66 | $5.75 | $5.75 | 36,617,820 |
| 2025-03-25 | $5.73 | $6.21 | $5.73 | $5.83 | $5.83 | 37,050,080 |
| 2025-03-24 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 910,600 |
| 2025-03-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 2,800,100 |
| 2025-03-20 | $6.96 | $6.96 | $6.68 | $6.68 | $6.68 | 27,065,570 |
| 2025-03-19 | $6.95 | $7.03 | $6.95 | $7.03 | $7.03 | 15,464,290 |
| 2025-03-18 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 813,900 |
| 2025-03-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,994,200 |
| 2025-03-14 | $8.26 | $8.30 | $7.98 | $8.10 | $8.10 | 9,047,170 |
| 2025-03-13 | $8.16 | $8.38 | $8.09 | $8.25 | $8.25 | 8,824,080 |
| 2025-03-12 | $8.59 | $8.59 | $8.18 | $8.18 | $8.18 | 14,580,210 |
| 2025-03-11 | $8.78 | $8.90 | $8.47 | $8.61 | $8.61 | 16,535,890 |
| 2025-03-10 | $8.14 | $8.54 | $8.14 | $8.54 | $8.54 | 9,569,680 |
| 2025-03-07 | $7.90 | $8.24 | $7.78 | $8.13 | $8.13 | 14,601,740 |
| 2025-03-06 | $7.86 | $8.25 | $7.86 | $8.04 | $8.04 | 18,437,950 |
| 2025-03-05 | $7.90 | $8.13 | $7.74 | $7.86 | $7.86 | 11,996,160 |
| 2025-03-04 | $7.98 | $8.35 | $7.84 | $8.00 | $8.00 | 12,331,180 |
| 2025-03-03 | $8.72 | $8.88 | $8.24 | $8.24 | $8.24 | 14,148,480 |
| 2025-02-28 | $8.60 | $8.67 | $8.49 | $8.67 | $8.67 | 3,856,040 |
| 2025-02-27 | $7.90 | $8.26 | $7.87 | $8.26 | $8.26 | 9,692,440 |
| 2025-02-26 | $8.16 | $8.36 | $7.78 | $7.87 | $7.87 | 16,006,530 |
| 2025-02-25 | $8.40 | $8.60 | $8.08 | $8.18 | $8.18 | 13,920,470 |
| 2025-02-24 | $8.60 | $8.78 | $8.46 | $8.46 | $8.46 | 11,088,590 |
| 2025-02-20 | $9.25 | $9.34 | $9.10 | $9.20 | $9.20 | 7,238,630 |
| 2025-02-19 | $9.01 | $9.37 | $8.85 | $9.24 | $9.24 | 8,869,330 |
| 2025-02-18 | $9.03 | $9.33 | $8.90 | $9.00 | $9.00 | 8,259,500 |
| 2025-02-17 | $9.33 | $9.47 | $9.13 | $9.13 | $9.13 | 10,599,670 |
| 2025-02-14 | $9.40 | $9.95 | $9.23 | $9.61 | $9.61 | 12,933,610 |
| 2025-02-13 | $10.00 | $10.19 | $9.53 | $9.53 | $9.53 | 12,240,920 |
| 2025-02-12 | $10.18 | $10.39 | $9.99 | $10.03 | $10.03 | 10,234,860 |
| 2025-02-11 | $10.24 | $10.67 | $10.19 | $10.19 | $10.19 | 13,547,110 |
| 2025-02-10 | $9.70 | $10.16 | $9.57 | $10.16 | $10.16 | 12,346,450 |
| 2025-02-07 | $9.22 | $9.68 | $9.19 | $9.68 | $9.68 | 15,227,880 |
| 2025-02-06 | $9.21 | $9.68 | $9.20 | $9.22 | $9.22 | 14,946,740 |
| 2025-02-05 | $9.68 | $9.90 | $9.68 | $9.68 | $9.68 | 3,495,190 |
| 2025-01-27 | $10.04 | $10.74 | $10.03 | $10.19 | $10.19 | 11,587,500 |
| 2025-01-24 | $11.08 | $11.10 | $10.54 | $10.56 | $10.56 | 8,921,080 |
| 2025-01-23 | $11.67 | $11.72 | $11.09 | $11.09 | $11.09 | 7,514,170 |
| 2025-01-22 | $10.76 | $11.67 | $10.57 | $11.67 | $11.67 | 9,143,780 |
| 2025-01-21 | $11.23 | $11.60 | $11.11 | $11.11 | $11.11 | 10,322,600 |
| 2025-01-20 | $11.91 | $12.25 | $11.69 | $11.69 | $11.69 | 9,446,170 |
| 2025-01-17 | $12.27 | $12.78 | $12.17 | $12.30 | $12.30 | 7,288,470 |
| 2025-01-16 | $12.45 | $12.83 | $12.27 | $12.27 | $12.27 | 11,423,890 |
| 2025-01-15 | $13.15 | $13.40 | $12.78 | $12.92 | $12.92 | 10,477,590 |
| 2025-01-14 | $12.20 | $13.02 | $11.92 | $13.02 | $13.02 | 12,529,210 |
| 2025-01-09 | $12.36 | $12.68 | $12.19 | $12.19 | $12.19 | 5,693,820 |
| 2025-01-08 | $12.56 | $12.83 | $12.46 | $12.83 | $12.83 | 17,121,210 |
| 2025-01-07 | $12.22 | $12.22 | $11.12 | $12.22 | $12.22 | 10,740,210 |
| 2025-01-06 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 19,230 |
| 2025-01-03 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 9,780 |
| 2025-01-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 21,200 |
| 2024-12-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 11,760 |
| 2024-12-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 11,000 |
| 2024-12-27 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 11,030 |
| 2024-12-26 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 59,600 |
| 2024-12-24 | $14.88 | $15.62 | $14.80 | $15.39 | $15.39 | 11,497,520 |
| 2024-12-23 | $14.29 | $14.89 | $14.25 | $14.88 | $14.88 | 15,872,590 |
| 2024-12-20 | $13.64 | $14.18 | $13.64 | $14.18 | $14.18 | 7,006,040 |
| 2024-12-19 | $13.10 | $13.90 | $13.02 | $13.50 | $13.50 | 5,523,030 |
| 2024-12-18 | $13.40 | $13.60 | $13.06 | $13.26 | $13.26 | 5,313,050 |
| 2024-12-17 | $13.65 | $13.76 | $13.24 | $13.46 | $13.46 | 5,678,300 |
| 2024-12-16 | $14.27 | $14.41 | $13.77 | $13.77 | $13.77 | 7,742,250 |
| 2024-12-13 | $14.11 | $14.63 | $14.03 | $14.49 | $14.49 | 5,901,130 |
| 2024-12-12 | $14.50 | $14.80 | $14.24 | $14.44 | $14.44 | 7,872,390 |
| 2024-12-11 | $13.53 | $14.24 | $13.45 | $14.24 | $14.24 | 8,279,400 |
| 2024-12-10 | $13.74 | $13.97 | $13.34 | $13.56 | $13.56 | 11,812,270 |
| 2024-12-09 | $14.80 | $14.95 | $14.03 | $14.04 | $14.04 | 9,947,600 |
| 2024-12-06 | $14.50 | $14.96 | $14.30 | $14.77 | $14.77 | 8,974,870 |
| 2024-12-05 | $13.56 | $14.28 | $13.52 | $14.28 | $14.28 | 11,174,460 |
| 2024-12-04 | $13.77 | $14.12 | $13.20 | $13.60 | $13.60 | 11,975,350 |
| 2024-12-03 | $13.69 | $14.16 | $13.52 | $13.77 | $13.77 | 15,993,020 |
| 2024-12-02 | $12.85 | $13.49 | $12.60 | $13.49 | $13.49 | 15,926,260 |
| 2024-11-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 625,000 |
| 2024-11-28 | $12.08 | $12.24 | $12.07 | $12.24 | $12.24 | 4,013,070 |
| 2024-11-27 | $11.85 | $11.88 | $11.66 | $11.66 | $11.66 | 19,617,800 |
| 2024-11-26 | $12.13 | $13.41 | $12.13 | $12.27 | $12.27 | 28,464,680 |
| 2024-11-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 752,500 |
| 2024-11-22 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 1,927,700 |
| 2024-11-21 | $14.96 | $15.21 | $14.15 | $14.15 | $14.15 | 16,164,380 |
| 2024-11-20 | $14.89 | $15.60 | $14.89 | $14.89 | $14.89 | 16,464,200 |
| 2024-11-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 792,200 |
| 2024-11-18 | $16.49 | $18.07 | $16.49 | $16.49 | $16.49 | 12,927,290 |
| 2024-11-15 | $17.00 | $17.54 | $16.60 | $17.36 | $17.36 | 11,999,120 |
| 2024-11-14 | $15.80 | $16.70 | $15.63 | $16.70 | $16.70 | 9,649,970 |
| 2024-11-13 | $15.45 | $15.90 | $15.00 | $15.90 | $15.90 | 14,274,400 |
| 2024-11-12 | $14.42 | $15.14 | $14.35 | $15.14 | $15.14 | 7,791,620 |
| 2024-11-11 | $14.42 | $14.42 | $13.87 | $14.42 | $14.42 | 9,374,850 |
| 2024-11-08 | $14.80 | $14.80 | $13.58 | $13.73 | $13.73 | 18,726,070 |
| 2024-11-07 | $13.84 | $14.23 | $13.83 | $14.23 | $14.23 | 8,231,560 |
| 2024-11-06 | $13.54 | $13.55 | $13.10 | $13.55 | $13.55 | 9,451,680 |
| 2024-11-05 | $12.60 | $12.90 | $12.50 | $12.90 | $12.90 | 5,411,890 |
| 2024-11-04 | $11.71 | $12.29 | $11.70 | $12.29 | $12.29 | 7,230,840 |
| 2024-11-01 | $11.78 | $11.89 | $10.75 | $11.70 | $11.70 | 16,917,570 |
| 2024-10-31 | $11.09 | $11.32 | $10.80 | $11.32 | $11.32 | 12,820,780 |
| 2024-10-30 | $10.20 | $10.78 | $9.96 | $10.78 | $10.78 | 17,602,060 |
| 2024-10-29 | $9.98 | $10.27 | $9.83 | $10.27 | $10.27 | 16,826,340 |
| 2024-10-28 | $10.03 | $10.33 | $9.55 | $9.78 | $9.78 | 17,358,070 |
| 2024-10-25 | $9.66 | $10.04 | $9.46 | $10.03 | $10.03 | 12,906,790 |
| 2024-10-24 | $9.20 | $9.57 | $9.09 | $9.57 | $9.57 | 15,851,690 |
| 2024-10-23 | $8.70 | $9.11 | $8.64 | $9.11 | $9.11 | 7,687,890 |
| 2024-10-22 | $8.27 | $8.68 | $8.19 | $8.68 | $8.68 | 14,219,050 |
| 2024-10-21 | $8.16 | $8.50 | $8.01 | $8.27 | $8.27 | 17,317,690 |
| 2024-10-18 | $7.85 | $8.21 | $7.82 | $8.16 | $8.16 | 12,685,900 |
| 2024-10-17 | $7.76 | $7.90 | $7.63 | $7.86 | $7.86 | 8,850,370 |
| 2024-10-16 | $7.45 | $7.89 | $7.42 | $7.77 | $7.77 | 11,096,830 |
| 2024-10-15 | $7.70 | $7.89 | $7.31 | $7.53 | $7.53 | 20,720,030 |
| 2024-10-14 | $7.24 | $7.59 | $7.24 | $7.59 | $7.59 | 15,666,410 |
| 2024-10-11 | $7.99 | $7.99 | $7.23 | $7.23 | $7.23 | 14,496,220 |
| 2024-10-10 | $7.30 | $7.61 | $7.20 | $7.61 | $7.61 | 8,322,520 |
| 2024-10-09 | $6.91 | $7.25 | $6.69 | $7.25 | $7.25 | 19,507,350 |
| 2024-10-08 | $6.68 | $6.97 | $6.44 | $6.90 | $6.90 | 26,208,310 |
| 2024-09-30 | $6.81 | $6.81 | $6.51 | $6.68 | $6.68 | 28,159,760 |
| 2024-09-27 | $6.88 | $6.95 | $6.72 | $6.85 | $6.85 | 10,861,860 |
| 2024-09-26 | $6.69 | $7.07 | $6.66 | $6.90 | $6.90 | 17,828,180 |
| 2024-09-25 | $6.49 | $6.79 | $6.42 | $6.73 | $6.73 | 18,246,840 |
| 2024-09-24 | $6.50 | $6.64 | $6.47 | $6.47 | $6.47 | 16,424,770 |
| 2024-09-23 | $6.34 | $6.68 | $6.24 | $6.60 | $6.60 | 21,419,170 |
| 2024-09-20 | $6.91 | $6.98 | $6.46 | $6.51 | $6.51 | 23,843,270 |
| 2024-09-19 | $7.39 | $7.39 | $6.69 | $6.69 | $6.69 | 36,343,530 |
| 2024-09-18 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 968,300 |
| 2024-09-13 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,435,000 |
| 2024-09-12 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 1,558,820 |
| 2024-09-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 1,578,320 |
| 2024-09-09 | $5.83 | $5.94 | $5.68 | $5.79 | $5.79 | 5,125,640 |
| 2024-09-06 | $6.09 | $6.10 | $5.62 | $5.80 | $5.80 | 9,563,970 |
| 2024-09-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,961,710 |
| 2024-09-04 | $5.31 | $5.53 | $5.25 | $5.53 | $5.53 | 7,042,700 |
| 2024-09-03 | $5.02 | $5.27 | $5.02 | $5.27 | $5.27 | 5,884,200 |
| 2024-09-02 | $5.08 | $5.13 | $4.99 | $5.02 | $5.02 | 1,673,220 |
| 2024-08-30 | $5.04 | $5.20 | $4.95 | $5.11 | $5.11 | 2,309,500 |
| 2024-08-29 | $5.00 | $5.04 | $4.95 | $5.01 | $5.01 | 1,324,300 |
| 2024-08-28 | $5.04 | $5.10 | $4.93 | $5.03 | $5.03 | 1,186,080 |
| 2024-08-27 | $5.16 | $5.23 | $4.97 | $5.04 | $5.04 | 3,618,850 |
| 2024-08-26 | $5.21 | $5.26 | $5.18 | $5.23 | $5.23 | 1,055,900 |
| 2024-08-23 | $5.29 | $5.29 | $5.16 | $5.24 | $5.24 | 1,159,220 |
| 2024-08-22 | $5.33 | $5.38 | $5.28 | $5.29 | $5.29 | 1,236,000 |
| 2024-08-21 | $5.27 | $5.37 | $5.24 | $5.35 | $5.35 | 1,076,500 |
| 2024-08-20 | $5.33 | $5.35 | $5.27 | $5.27 | $5.27 | 732,750 |
| 2024-08-19 | $5.22 | $5.34 | $5.22 | $5.32 | $5.32 | 1,270,690 |
| 2024-08-16 | $5.28 | $5.34 | $5.20 | $5.22 | $5.22 | 3,074,600 |
| 2024-08-15 | $5.32 | $5.34 | $5.26 | $5.33 | $5.33 | 1,060,180 |
| 2024-08-14 | $5.33 | $5.37 | $5.27 | $5.30 | $5.30 | 1,279,400 |
| 2024-08-13 | $5.37 | $5.43 | $5.35 | $5.36 | $5.36 | 755,100 |
| 2024-08-12 | $5.47 | $5.48 | $5.33 | $5.37 | $5.37 | 1,448,600 |
| 2024-08-09 | $5.40 | $5.54 | $5.38 | $5.47 | $5.47 | 2,671,650 |
| 2024-08-08 | $5.31 | $5.56 | $5.29 | $5.40 | $5.40 | 2,850,080 |
| 2024-08-07 | $5.25 | $5.34 | $5.25 | $5.30 | $5.30 | 916,720 |
| 2024-08-06 | $5.11 | $5.36 | $5.11 | $5.28 | $5.28 | 2,031,800 |
| 2024-08-05 | $5.27 | $5.30 | $5.10 | $5.14 | $5.14 | 2,245,450 |
| 2024-08-02 | $5.28 | $5.29 | $5.23 | $5.27 | $5.27 | 1,218,850 |
| 2024-08-01 | $5.36 | $5.37 | $5.26 | $5.28 | $5.28 | 2,220,200 |
| 2024-07-31 | $5.30 | $5.36 | $5.27 | $5.34 | $5.34 | 1,730,800 |
| 2024-07-30 | $5.28 | $5.34 | $5.25 | $5.32 | $5.32 | 1,264,900 |
| 2024-07-29 | $5.28 | $5.33 | $5.21 | $5.31 | $5.31 | 1,966,580 |
| 2024-07-26 | $5.37 | $5.37 | $5.27 | $5.28 | $5.28 | 1,714,400 |
| 2024-07-25 | $5.37 | $5.38 | $5.23 | $5.36 | $5.36 | 1,746,320 |
| 2024-07-24 | $5.48 | $5.54 | $5.35 | $5.38 | $5.38 | 2,153,500 |
| 2024-07-23 | $5.58 | $5.62 | $5.53 | $5.53 | $5.53 | 2,342,700 |
| 2024-07-22 | $5.47 | $5.58 | $5.47 | $5.57 | $5.57 | 1,923,420 |
| 2024-07-19 | $5.53 | $5.55 | $5.49 | $5.51 | $5.51 | 1,291,100 |
| 2024-07-18 | $5.45 | $5.58 | $5.41 | $5.52 | $5.52 | 2,400,920 |
| 2024-07-17 | $5.41 | $5.46 | $5.38 | $5.45 | $5.45 | 1,232,460 |
| 2024-07-16 | $5.42 | $5.46 | $5.38 | $5.43 | $5.43 | 1,330,530 |
| 2024-07-15 | $5.39 | $5.47 | $5.37 | $5.42 | $5.42 | 2,314,170 |
| 2024-07-12 | $5.29 | $5.41 | $5.29 | $5.39 | $5.39 | 1,116,370 |
| 2024-07-11 | $5.40 | $5.40 | $5.32 | $5.35 | $5.35 | 1,858,000 |
| 2024-07-10 | $5.42 | $5.42 | $5.23 | $5.32 | $5.32 | 3,616,870 |
| 2024-07-09 | $5.40 | $5.54 | $5.40 | $5.42 | $5.42 | 1,937,900 |
| 2024-07-08 | $5.58 | $5.58 | $5.37 | $5.42 | $5.42 | 2,716,000 |
| 2024-07-05 | $5.59 | $5.60 | $5.50 | $5.54 | $5.54 | 2,347,780 |
| 2024-07-04 | $5.38 | $5.63 | $5.35 | $5.59 | $5.59 | 4,116,180 |
| 2024-07-03 | $5.44 | $5.44 | $5.36 | $5.38 | $5.38 | 1,821,220 |
| 2024-07-02 | $5.33 | $5.50 | $5.33 | $5.41 | $5.41 | 2,903,900 |
| 2024-07-01 | $5.20 | $5.56 | $5.20 | $5.36 | $5.36 | 9,411,220 |
| 2024-06-28 | $5.79 | $5.80 | $5.47 | $5.47 | $5.47 | 7,816,330 |
| 2024-06-27 | $5.71 | $6.07 | $5.60 | $5.76 | $5.76 | 6,841,860 |
| 2024-06-26 | $5.68 | $5.95 | $5.60 | $5.78 | $5.78 | 5,000,000 |
| 2024-06-25 | $5.91 | $5.98 | $5.66 | $5.69 | $5.69 | 4,405,150 |
| 2024-06-24 | $6.08 | $6.10 | $5.84 | $5.95 | $5.95 | 4,878,300 |
| 2024-06-21 | $5.96 | $6.20 | $5.91 | $6.12 | $6.12 | 4,529,010 |
| 2024-06-20 | $6.03 | $6.05 | $5.87 | $5.96 | $5.96 | 3,125,200 |
| 2024-06-19 | $6.00 | $6.07 | $5.98 | $6.02 | $6.02 | 2,925,810 |
| 2024-06-18 | $6.00 | $6.04 | $5.86 | $6.01 | $6.01 | 2,735,050 |
| 2024-06-17 | $5.80 | $6.09 | $5.80 | $5.97 | $5.97 | 4,053,030 |
| 2024-06-14 | $5.78 | $6.13 | $5.77 | $5.99 | $5.99 | 4,302,630 |
| 2024-06-13 | $5.75 | $5.96 | $5.75 | $5.90 | $5.90 | 6,398,550 |
| 2024-06-12 | $5.63 | $5.72 | $5.58 | $5.68 | $5.68 | 1,704,200 |
| 2024-06-11 | $5.45 | $5.60 | $5.40 | $5.60 | $5.60 | 2,143,400 |
| 2024-06-07 | $5.35 | $5.49 | $5.35 | $5.47 | $5.47 | 1,954,070 |
| 2024-06-06 | $5.53 | $5.53 | $5.31 | $5.31 | $5.31 | 4,168,520 |
| 2024-06-05 | $5.49 | $5.66 | $5.37 | $5.55 | $5.55 | 2,983,760 |
| 2024-06-04 | $5.52 | $5.60 | $5.33 | $5.43 | $5.43 | 4,484,830 |
| 2024-06-03 | $5.86 | $5.86 | $5.61 | $5.61 | $5.61 | 7,101,340 |
| 2024-05-31 | $5.90 | $5.98 | $5.84 | $5.90 | $5.90 | 2,599,550 |
| 2024-05-30 | $5.87 | $5.89 | $5.81 | $5.88 | $5.88 | 1,355,670 |
| 2024-05-29 | $5.82 | $5.90 | $5.82 | $5.84 | $5.84 | 1,585,010 |
| 2024-05-28 | $5.89 | $5.92 | $5.84 | $5.88 | $5.88 | 1,251,390 |
| 2024-05-27 | $5.97 | $5.97 | $5.80 | $5.89 | $5.89 | 2,417,150 |
| 2024-05-24 | $5.89 | $5.98 | $5.83 | $5.98 | $5.98 | 2,435,340 |
| 2024-05-23 | $5.98 | $5.99 | $5.68 | $5.89 | $5.89 | 3,733,050 |
| 2024-05-22 | $5.92 | $6.04 | $5.88 | $5.98 | $5.98 | 3,496,250 |
| 2024-05-21 | $6.26 | $6.33 | $5.96 | $5.96 | $5.96 | 8,198,680 |
| 2024-05-20 | $6.12 | $6.36 | $6.06 | $6.27 | $6.27 | 4,119,840 |
| 2024-05-17 | $5.88 | $6.16 | $5.87 | $6.09 | $6.09 | 4,730,050 |
| 2024-05-16 | $5.86 | $5.93 | $5.84 | $5.90 | $5.90 | 2,343,870 |
| 2024-05-15 | $5.88 | $5.92 | $5.83 | $5.87 | $5.87 | 2,140,880 |
| 2024-05-14 | $5.70 | $5.95 | $5.70 | $5.88 | $5.88 | 3,468,400 |
| 2024-05-13 | $5.85 | $5.85 | $5.70 | $5.73 | $5.73 | 2,194,580 |
| 2024-05-10 | $5.68 | $5.76 | $5.67 | $5.74 | $5.74 | 2,232,070 |
| 2024-05-09 | $5.70 | $5.70 | $5.64 | $5.69 | $5.69 | 1,555,360 |
| 2024-05-08 | $5.66 | $5.72 | $5.57 | $5.66 | $5.66 | 3,004,800 |
| 2024-05-07 | $5.67 | $5.75 | $5.63 | $5.71 | $5.71 | 3,270,430 |
| 2024-05-06 | $5.83 | $5.90 | $5.64 | $5.69 | $5.69 | 7,537,500 |
| 2024-04-30 | $5.94 | $6.05 | $5.82 | $5.94 | $5.94 | 6,953,610 |
| 2024-04-29 | $5.74 | $5.85 | $5.65 | $5.76 | $5.76 | 4,224,610 |
| 2024-04-26 | $5.57 | $5.78 | $5.53 | $5.72 | $5.72 | 6,004,250 |
| 2024-04-25 | $5.58 | $5.63 | $5.53 | $5.53 | $5.53 | 4,340,550 |
| 2024-04-24 | $5.66 | $5.70 | $5.61 | $5.62 | $5.62 | 4,426,700 |
| 2024-04-23 | $5.61 | $5.74 | $5.55 | $5.69 | $5.69 | 3,862,340 |
| 2024-04-22 | $5.63 | $5.70 | $5.53 | $5.58 | $5.58 | 3,659,250 |
| 2024-04-19 | $5.60 | $5.82 | $5.47 | $5.67 | $5.67 | 6,422,730 |
| 2024-04-18 | $5.46 | $5.71 | $5.45 | $5.67 | $5.67 | 6,646,510 |
| 2024-04-17 | $5.29 | $5.78 | $5.29 | $5.46 | $5.46 | 9,051,480 |
| 2024-04-16 | $5.57 | $5.64 | $5.57 | $5.57 | $5.57 | 2,380,800 |
| 2024-04-15 | $5.86 | $5.99 | $5.86 | $5.86 | $5.86 | 5,586,430 |
| 2024-04-12 | $6.00 | $6.25 | $5.87 | $6.17 | $6.17 | 12,871,940 |
| 2024-04-11 | $6.27 | $6.27 | $5.90 | $6.00 | $6.00 | 25,431,780 |
| 2024-04-10 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 2,585,480 |
| 2024-04-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 468,950 |
| 2024-04-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,442,810 |
| 2024-04-03 | $5.15 | $5.20 | $4.99 | $5.16 | $5.16 | 5,678,230 |
| 2024-04-02 | $5.07 | $5.28 | $5.07 | $5.15 | $5.15 | 6,299,240 |
| 2024-04-01 | $5.16 | $5.23 | $5.07 | $5.12 | $5.12 | 8,006,080 |
| 2024-03-29 | $5.20 | $5.30 | $5.04 | $5.23 | $5.23 | 8,958,400 |
| 2024-03-28 | $5.27 | $5.48 | $5.27 | $5.27 | $5.27 | 16,747,200 |
| 2024-03-27 | $5.23 | $5.76 | $5.23 | $5.55 | $5.55 | 16,700,430 |
| 2024-03-26 | $5.62 | $5.79 | $5.43 | $5.50 | $5.50 | 10,551,510 |
| 2024-03-25 | $5.45 | $5.75 | $5.31 | $5.64 | $5.64 | 9,555,150 |
| 2024-03-22 | $5.31 | $5.57 | $5.31 | $5.55 | $5.55 | 9,573,050 |
| 2024-03-21 | $5.40 | $5.54 | $5.24 | $5.31 | $5.31 | 12,446,440 |
| 2024-03-20 | $5.71 | $5.75 | $5.49 | $5.49 | $5.49 | 19,246,430 |
| 2024-03-19 | $5.68 | $5.88 | $5.68 | $5.78 | $5.78 | 7,126,430 |
| 2024-03-18 | $5.80 | $5.90 | $5.64 | $5.75 | $5.75 | 9,779,090 |
| 2024-03-15 | $5.89 | $6.10 | $5.79 | $5.91 | $5.91 | 9,983,910 |
| 2024-03-14 | $5.60 | $5.99 | $5.55 | $5.91 | $5.91 | 16,280,230 |
| 2024-03-13 | $5.93 | $5.96 | $5.70 | $5.70 | $5.70 | 16,172,640 |
| 2024-03-12 | $6.10 | $6.11 | $5.91 | $6.00 | $6.00 | 14,113,480 |
| 2024-03-11 | $5.86 | $6.21 | $5.80 | $6.20 | $6.20 | 14,843,190 |
| 2024-03-08 | $5.91 | $5.91 | $5.77 | $5.91 | $5.91 | 13,488,210 |
| 2024-03-07 | $6.08 | $6.08 | $5.57 | $5.63 | $5.63 | 17,894,450 |
| 2024-03-06 | $5.57 | $5.85 | $5.45 | $5.85 | $5.85 | 10,398,020 |
| 2024-03-05 | $5.68 | $5.95 | $5.57 | $5.57 | $5.57 | 16,547,680 |
| 2024-03-04 | $5.70 | $5.91 | $5.66 | $5.86 | $5.86 | 11,311,040 |
| 2024-03-01 | $6.26 | $6.36 | $5.96 | $5.96 | $5.96 | 16,539,230 |
| 2024-02-29 | $6.15 | $6.42 | $6.13 | $6.27 | $6.27 | 13,212,210 |
| 2024-02-28 | $6.43 | $6.59 | $6.27 | $6.27 | $6.27 | 21,351,030 |
| 2024-02-27 | $6.00 | $6.64 | $6.00 | $6.60 | $6.60 | 29,686,300 |
| 2024-02-26 | $6.44 | $6.52 | $6.32 | $6.32 | $6.32 | 6,240,280 |
| 2024-02-23 | $6.82 | $6.94 | $6.60 | $6.65 | $6.65 | 19,552,090 |
| 2024-02-22 | $6.29 | $6.62 | $6.17 | $6.62 | $6.62 | 20,806,370 |
| 2024-02-21 | $6.17 | $6.30 | $6.03 | $6.30 | $6.30 | 14,866,300 |
| 2024-02-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 170,110 |
| 2024-02-19 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 689,060 |
| 2024-02-08 | $5.37 | $5.44 | $5.23 | $5.44 | $5.44 | 11,229,860 |
| 2024-02-07 | $4.99 | $5.18 | $4.98 | $5.18 | $5.18 | 9,195,470 |
| 2024-02-06 | $4.93 | $5.09 | $4.93 | $4.93 | $4.93 | 11,762,980 |
| 2024-02-05 | $5.19 | $5.25 | $5.19 | $5.19 | $5.19 | 4,468,200 |
| 2024-02-02 | $5.46 | $5.71 | $5.46 | $5.46 | $5.46 | 22,034,720 |
| 2024-02-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,332,100 |
| 2024-01-31 | $6.42 | $6.45 | $6.05 | $6.05 | $6.05 | 9,004,200 |
| 2024-01-30 | $6.66 | $6.76 | $6.37 | $6.37 | $6.37 | 14,872,550 |
| 2024-01-29 | $6.66 | $6.81 | $6.43 | $6.71 | $6.71 | 15,896,690 |
| 2024-01-26 | $6.56 | $6.75 | $6.56 | $6.56 | $6.56 | 22,776,100 |
| 2024-01-25 | $7.20 | $7.38 | $6.91 | $6.91 | $6.91 | 25,771,100 |
| 2024-01-24 | $7.00 | $7.29 | $6.96 | $7.27 | $7.27 | 19,858,150 |
| 2024-01-23 | $6.64 | $6.98 | $6.55 | $6.98 | $6.98 | 12,225,760 |
| 2024-01-22 | $6.87 | $6.93 | $6.59 | $6.65 | $6.65 | 17,859,700 |
| 2024-01-19 | $6.98 | $6.98 | $6.76 | $6.94 | $6.94 | 17,131,890 |
| 2024-01-18 | $6.42 | $6.66 | $6.22 | $6.66 | $6.66 | 14,501,590 |
| 2024-01-17 | $6.66 | $6.73 | $6.35 | $6.36 | $6.36 | 15,412,860 |
| 2024-01-16 | $6.67 | $6.77 | $6.35 | $6.66 | $6.66 | 16,750,980 |
| 2024-01-15 | $6.33 | $6.70 | $6.33 | $6.65 | $6.65 | 16,370,610 |
| 2024-01-12 | $6.10 | $6.42 | $6.04 | $6.41 | $6.41 | 15,256,030 |
| 2024-01-11 | $6.11 | $6.15 | $5.93 | $6.11 | $6.11 | 18,512,490 |
| 2024-01-10 | $5.84 | $6.13 | $5.73 | $6.11 | $6.11 | 18,773,710 |
| 2024-01-09 | $5.62 | $5.85 | $5.59 | $5.85 | $5.85 | 19,874,600 |
| 2024-01-08 | $5.92 | $6.00 | $5.61 | $5.61 | $5.61 | 18,427,020 |
| 2024-01-05 | $5.83 | $6.01 | $5.81 | $5.90 | $5.90 | 15,172,770 |
| 2024-01-04 | $5.55 | $5.84 | $5.54 | $5.82 | $5.82 | 17,281,840 |
| 2024-01-03 | $5.60 | $5.75 | $5.52 | $5.67 | $5.67 | 19,391,320 |
| 2024-01-02 | $5.52 | $5.73 | $5.44 | $5.48 | $5.48 | 21,124,650 |
| 2024-01-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-12-29 | $5.25 | $5.47 | $5.21 | $5.47 | $5.47 | 13,009,760 |
| 2023-12-28 | $5.12 | $5.27 | $5.12 | $5.21 | $5.21 | 12,456,170 |
| 2023-12-27 | $5.17 | $5.19 | $5.06 | $5.11 | $5.11 | 11,509,890 |
| 2023-12-26 | $5.20 | $5.30 | $5.12 | $5.17 | $5.17 | 13,802,210 |
| 2023-12-25 | $5.25 | $5.33 | $5.18 | $5.18 | $5.18 | 13,350,000 |
| 2023-12-22 | $5.31 | $5.48 | $5.23 | $5.45 | $5.45 | 20,659,220 |
| 2023-12-21 | $5.50 | $5.50 | $5.26 | $5.27 | $5.27 | 33,602,220 |
| 2023-12-20 | $5.05 | $5.24 | $5.05 | $5.24 | $5.24 | 15,280,650 |
| 2023-12-19 | $4.84 | $5.05 | $4.72 | $4.99 | $4.99 | 16,343,420 |
| 2023-12-18 | $4.88 | $4.96 | $4.75 | $4.82 | $4.82 | 10,530,310 |
| 2023-12-15 | $4.71 | $4.97 | $4.70 | $4.96 | $4.96 | 10,642,800 |
| 2023-12-14 | $4.56 | $4.79 | $4.56 | $4.73 | $4.73 | 6,239,820 |
| 2023-12-13 | $4.56 | $4.63 | $4.54 | $4.59 | $4.59 | 1,818,110 |
| 2023-12-12 | $4.64 | $4.64 | $4.52 | $4.56 | $4.56 | 2,957,240 |
| 2023-12-11 | $4.53 | $4.64 | $4.51 | $4.58 | $4.58 | 2,004,680 |
| 2023-12-08 | $4.64 | $4.65 | $4.50 | $4.53 | $4.53 | 4,882,500 |
| 2023-12-07 | $4.76 | $4.82 | $4.63 | $4.65 | $4.65 | 4,603,460 |
| 2023-12-06 | $4.56 | $4.64 | $4.50 | $4.60 | $4.60 | 2,907,570 |
| 2023-12-05 | $4.61 | $4.62 | $4.41 | $4.54 | $4.54 | 5,721,700 |
| 2023-12-04 | $4.65 | $4.69 | $4.48 | $4.60 | $4.60 | 4,696,860 |
| 2023-12-01 | $4.66 | $4.69 | $4.62 | $4.67 | $4.67 | 2,658,290 |
| 2023-11-30 | $4.62 | $4.71 | $4.60 | $4.67 | $4.67 | 4,581,930 |
| 2023-11-29 | $4.66 | $4.79 | $4.58 | $4.62 | $4.62 | 9,009,520 |
| 2023-11-28 | $4.47 | $4.71 | $4.41 | $4.70 | $4.70 | 11,041,150 |
| 2023-11-27 | $4.37 | $4.56 | $4.35 | $4.49 | $4.49 | 5,126,300 |
| 2023-11-24 | $4.30 | $4.41 | $4.30 | $4.38 | $4.38 | 2,192,670 |
| 2023-11-23 | $4.32 | $4.37 | $4.27 | $4.35 | $4.35 | 2,325,900 |
| 2023-11-22 | $4.31 | $4.44 | $4.25 | $4.35 | $4.35 | 3,263,630 |
| 2023-11-21 | $4.28 | $4.44 | $4.25 | $4.33 | $4.33 | 7,556,370 |
| 2023-11-20 | $4.02 | $4.23 | $4.00 | $4.23 | $4.23 | 6,324,520 |
| 2023-11-17 | $4.01 | $4.03 | $3.99 | $4.03 | $4.03 | 1,358,870 |
| 2023-11-16 | $4.01 | $4.02 | $3.99 | $4.01 | $4.01 | 1,307,000 |
| 2023-11-15 | $4.02 | $4.03 | $3.99 | $4.02 | $4.02 | 1,735,900 |
| 2023-11-14 | $4.01 | $4.03 | $3.99 | $4.01 | $4.01 | 1,709,350 |
| 2023-11-13 | $4.02 | $4.03 | $3.98 | $4.01 | $4.01 | 1,436,200 |
| 2023-11-10 | $4.00 | $4.04 | $3.98 | $4.03 | $4.03 | 1,310,400 |
| 2023-11-09 | $4.01 | $4.04 | $4.01 | $4.01 | $4.01 | 1,263,900 |
| 2023-11-08 | $4.04 | $4.06 | $4.01 | $4.03 | $4.03 | 2,594,200 |
| 2023-11-07 | $4.14 | $4.14 | $4.01 | $4.07 | $4.07 | 3,202,770 |
| 2023-11-06 | $4.11 | $4.13 | $4.09 | $4.12 | $4.12 | 1,297,500 |
| 2023-11-03 | $4.10 | $4.12 | $4.05 | $4.09 | $4.09 | 1,259,300 |
| 2023-11-02 | $4.08 | $4.11 | $4.05 | $4.09 | $4.09 | 1,261,150 |
| 2023-11-01 | $4.10 | $4.10 | $4.04 | $4.08 | $4.08 | 1,313,000 |
| 2023-10-31 | $4.24 | $4.24 | $4.05 | $4.10 | $4.10 | 3,810,700 |
| 2023-10-30 | $4.15 | $4.21 | $4.15 | $4.19 | $4.19 | 1,085,250 |
| 2023-10-27 | $4.18 | $4.22 | $4.13 | $4.15 | $4.15 | 2,082,140 |
| 2023-10-26 | $4.21 | $4.26 | $4.17 | $4.19 | $4.19 | 1,532,470 |
| 2023-10-25 | $4.21 | $4.29 | $4.15 | $4.22 | $4.22 | 2,697,550 |
| 2023-10-24 | $4.01 | $4.21 | $3.97 | $4.19 | $4.19 | 2,829,300 |
| 2023-10-23 | $4.03 | $4.05 | $3.90 | $4.01 | $4.01 | 1,389,030 |
| 2023-10-20 | $4.02 | $4.04 | $3.98 | $4.03 | $4.03 | 1,337,120 |
| 2023-10-19 | $3.95 | $4.09 | $3.95 | $4.04 | $4.04 | 1,503,800 |
| 2023-10-18 | $4.15 | $4.20 | $3.97 | $4.02 | $4.02 | 3,662,770 |
| 2023-10-17 | $4.15 | $4.19 | $4.12 | $4.14 | $4.14 | 1,596,150 |
| 2023-10-16 | $4.16 | $4.25 | $4.08 | $4.19 | $4.19 | 3,598,890 |
| 2023-10-13 | $4.16 | $4.23 | $4.13 | $4.19 | $4.19 | 1,483,270 |
| 2023-10-12 | $4.22 | $4.24 | $4.13 | $4.16 | $4.16 | 3,273,530 |
| 2023-10-11 | $4.32 | $4.32 | $4.14 | $4.24 | $4.24 | 6,464,790 |
| 2023-10-10 | $4.28 | $4.36 | $4.24 | $4.32 | $4.32 | 3,394,420 |
| 2023-10-09 | $4.26 | $4.37 | $4.23 | $4.26 | $4.26 | 8,575,140 |
| 2023-09-28 | $4.43 | $4.45 | $4.43 | $4.43 | $4.43 | 8,683,000 |
| 2023-09-27 | $4.84 | $4.95 | $4.65 | $4.66 | $4.66 | 8,221,580 |
| 2023-09-26 | $4.73 | $5.00 | $4.64 | $4.89 | $4.89 | 6,203,590 |
| 2023-09-25 | $5.02 | $5.03 | $4.79 | $4.79 | $4.79 | 9,867,500 |
| 2023-09-22 | $5.10 | $5.20 | $4.91 | $5.04 | $5.04 | 13,346,210 |
| 2023-09-21 | $4.75 | $4.98 | $4.66 | $4.98 | $4.98 | 6,974,700 |
| 2023-09-20 | $4.64 | $4.79 | $4.60 | $4.74 | $4.74 | 4,320,880 |
| 2023-09-19 | $4.72 | $4.74 | $4.58 | $4.64 | $4.64 | 3,255,030 |
| 2023-09-18 | $4.73 | $4.76 | $4.67 | $4.70 | $4.70 | 2,587,400 |
| 2023-09-15 | $4.64 | $4.79 | $4.57 | $4.71 | $4.71 | 4,685,710 |
| 2023-09-14 | $4.55 | $4.68 | $4.54 | $4.61 | $4.61 | 2,345,500 |
| 2023-09-13 | $4.63 | $4.64 | $4.55 | $4.59 | $4.59 | 1,642,950 |
| 2023-09-12 | $4.55 | $4.63 | $4.55 | $4.62 | $4.62 | 1,759,550 |
| 2023-09-11 | $4.55 | $4.62 | $4.54 | $4.54 | $4.54 | 1,782,600 |
| 2023-09-08 | $4.44 | $4.68 | $4.42 | $4.58 | $4.58 | 4,548,450 |
| 2023-09-07 | $4.58 | $4.62 | $4.45 | $4.52 | $4.52 | 2,790,400 |
| 2023-09-06 | $4.65 | $4.65 | $4.60 | $4.62 | $4.62 | 1,414,340 |
| 2023-09-05 | $4.78 | $4.78 | $4.60 | $4.61 | $4.61 | 3,131,300 |
| 2023-09-04 | $4.74 | $4.80 | $4.67 | $4.76 | $4.76 | 2,160,800 |
| 2023-09-01 | $4.70 | $4.74 | $4.65 | $4.74 | $4.74 | 2,145,140 |
| 2023-08-31 | $4.59 | $4.81 | $4.59 | $4.70 | $4.70 | 2,937,190 |
| 2023-08-30 | $4.56 | $4.61 | $4.54 | $4.59 | $4.59 | 1,426,300 |
| 2023-08-29 | $4.41 | $4.58 | $4.37 | $4.53 | $4.53 | 2,419,700 |
| 2023-08-28 | $4.60 | $4.60 | $4.41 | $4.43 | $4.43 | 2,279,000 |
| 2023-08-25 | $4.62 | $4.62 | $4.35 | $4.43 | $4.43 | 4,076,780 |
| 2023-08-24 | $4.58 | $4.68 | $4.50 | $4.58 | $4.58 | 2,290,500 |
| 2023-08-23 | $4.65 | $4.69 | $4.56 | $4.59 | $4.59 | 2,621,950 |
| 2023-08-22 | $4.83 | $4.91 | $4.63 | $4.69 | $4.69 | 4,252,750 |
| 2023-08-21 | $4.82 | $4.90 | $4.77 | $4.87 | $4.87 | 4,150,600 |
| 2023-08-18 | $4.73 | $4.96 | $4.73 | $4.85 | $4.85 | 5,877,900 |
| 2023-08-17 | $4.65 | $4.80 | $4.61 | $4.77 | $4.77 | 3,517,800 |
| 2023-08-16 | $4.75 | $4.83 | $4.66 | $4.68 | $4.68 | 3,365,700 |
| 2023-08-15 | $4.57 | $4.85 | $4.57 | $4.75 | $4.75 | 4,369,300 |
| 2023-08-14 | $4.68 | $4.71 | $4.56 | $4.64 | $4.64 | 3,117,390 |
| 2023-08-11 | $4.81 | $4.81 | $4.68 | $4.71 | $4.71 | 4,619,280 |
| 2023-08-10 | $4.52 | $4.76 | $4.51 | $4.76 | $4.76 | 7,679,670 |
| 2023-08-09 | $4.57 | $4.59 | $4.51 | $4.53 | $4.53 | 1,826,900 |
| 2023-08-08 | $4.52 | $4.62 | $4.47 | $4.58 | $4.58 | 2,785,900 |
| 2023-08-07 | $4.51 | $4.53 | $4.40 | $4.48 | $4.48 | 1,504,900 |
| 2023-08-04 | $4.44 | $4.59 | $4.41 | $4.55 | $4.55 | 3,171,500 |
| 2023-08-03 | $4.51 | $4.54 | $4.45 | $4.45 | $4.45 | 1,682,500 |
| 2023-08-02 | $4.52 | $4.57 | $4.50 | $4.54 | $4.54 | 1,221,400 |
| 2023-08-01 | $4.49 | $4.56 | $4.44 | $4.56 | $4.56 | 2,171,100 |
| 2023-07-31 | $4.55 | $4.56 | $4.49 | $4.52 | $4.52 | 1,858,700 |
| 2023-07-28 | $4.39 | $4.60 | $4.32 | $4.56 | $4.56 | 4,879,600 |
| 2023-07-27 | $4.41 | $4.46 | $4.37 | $4.39 | $4.39 | 1,538,600 |
| 2023-07-26 | $4.51 | $4.53 | $4.38 | $4.41 | $4.41 | 2,412,100 |
| 2023-07-25 | $4.49 | $4.55 | $4.48 | $4.54 | $4.54 | 2,557,850 |
| 2023-07-24 | $4.63 | $4.64 | $4.48 | $4.51 | $4.51 | 3,106,850 |
| 2023-07-21 | $4.62 | $4.71 | $4.54 | $4.63 | $4.63 | 2,977,500 |
| 2023-07-20 | $4.69 | $4.72 | $4.64 | $4.64 | $4.64 | 2,285,900 |
| 2023-07-19 | $4.70 | $4.78 | $4.66 | $4.68 | $4.68 | 2,655,720 |
| 2023-07-18 | $4.60 | $4.77 | $4.55 | $4.74 | $4.74 | 4,556,400 |
| 2023-07-17 | $4.63 | $4.63 | $4.53 | $4.59 | $4.59 | 2,767,100 |
| 2023-07-14 | $4.58 | $4.72 | $4.53 | $4.59 | $4.59 | 3,496,900 |
| 2023-07-13 | $4.62 | $4.70 | $4.55 | $4.58 | $4.58 | 2,987,100 |
| 2023-07-12 | $4.72 | $4.77 | $4.51 | $4.63 | $4.63 | 4,564,990 |
| 2023-07-11 | $4.67 | $4.76 | $4.65 | $4.73 | $4.73 | 3,148,800 |
| 2023-07-10 | $4.80 | $4.83 | $4.68 | $4.68 | $4.68 | 3,480,420 |
| 2023-07-07 | $4.84 | $4.88 | $4.80 | $4.84 | $4.84 | 2,834,780 |
| 2023-07-06 | $4.86 | $4.99 | $4.84 | $4.87 | $4.87 | 3,190,540 |
| 2023-07-05 | $4.97 | $4.98 | $4.81 | $4.86 | $4.86 | 4,570,950 |
| 2023-07-04 | $5.02 | $5.08 | $4.91 | $4.96 | $4.96 | 4,862,450 |
| 2023-07-03 | $4.90 | $5.15 | $4.90 | $4.97 | $4.97 | 7,767,630 |
| 2023-06-30 | $4.64 | $5.00 | $4.52 | $5.00 | $5.00 | 9,932,930 |
| 2023-06-29 | $4.72 | $4.95 | $4.68 | $4.76 | $4.76 | 5,957,970 |
| 2023-06-28 | $4.78 | $4.90 | $4.62 | $4.82 | $4.82 | 8,045,400 |
| 2023-06-27 | $4.58 | $4.71 | $4.55 | $4.71 | $4.71 | 4,488,800 |
| 2023-06-26 | $4.68 | $4.71 | $4.47 | $4.49 | $4.49 | 5,082,620 |
| 2023-06-21 | $4.54 | $4.76 | $4.54 | $4.71 | $4.71 | 6,491,190 |
| 2023-06-20 | $4.54 | $4.75 | $4.50 | $4.60 | $4.60 | 8,146,050 |
| 2023-06-19 | $4.50 | $4.54 | $4.41 | $4.54 | $4.54 | 6,009,220 |
| 2023-06-16 | $4.24 | $4.35 | $4.19 | $4.32 | $4.32 | 4,722,750 |
| 2023-06-15 | $4.22 | $4.25 | $4.07 | $4.15 | $4.15 | 5,445,440 |
| 2023-06-14 | $4.29 | $4.34 | $4.20 | $4.27 | $4.27 | 4,072,460 |
| 2023-06-13 | $4.19 | $4.34 | $4.19 | $4.25 | $4.25 | 5,942,010 |
| 2023-06-12 | $4.51 | $4.58 | $4.35 | $4.35 | $4.35 | 4,436,000 |
| 2023-06-09 | $4.55 | $4.75 | $4.50 | $4.58 | $4.58 | 4,890,710 |
| 2023-06-08 | $4.61 | $4.80 | $4.52 | $4.57 | $4.57 | 5,973,630 |
| 2023-06-07 | $4.39 | $4.60 | $4.39 | $4.60 | $4.60 | 6,444,220 |
| 2023-06-06 | $4.23 | $4.40 | $4.23 | $4.38 | $4.38 | 6,361,840 |
| 2023-06-05 | $4.04 | $4.23 | $4.00 | $4.19 | $4.19 | 4,667,070 |
| 2023-06-02 | $4.11 | $4.11 | $3.94 | $4.03 | $4.03 | 4,815,800 |
| 2023-06-01 | $3.97 | $4.23 | $3.97 | $4.08 | $4.08 | 4,340,990 |
| 2023-05-31 | $3.97 | $4.14 | $3.97 | $4.08 | $4.08 | 3,854,410 |
| 2023-05-30 | $3.98 | $4.09 | $3.82 | $4.03 | $4.03 | 2,801,380 |
| 2023-05-29 | $4.11 | $4.19 | $3.98 | $3.98 | $3.98 | 6,054,010 |
| 2023-05-26 | $4.41 | $4.41 | $4.19 | $4.19 | $4.19 | 5,426,830 |
| 2023-05-25 | $4.30 | $4.49 | $4.23 | $4.41 | $4.41 | 3,267,500 |
| 2023-05-24 | $4.71 | $4.78 | $4.43 | $4.43 | $4.43 | 7,535,030 |
| 2023-05-23 | $4.47 | $4.66 | $4.38 | $4.66 | $4.66 | 4,997,050 |
| 2023-05-22 | $4.49 | $4.54 | $4.35 | $4.44 | $4.44 | 3,481,300 |
| 2023-05-19 | $4.40 | $4.53 | $4.35 | $4.49 | $4.49 | 4,534,940 |
| 2023-05-18 | $4.31 | $4.72 | $4.31 | $4.53 | $4.53 | 9,819,540 |
| 2023-05-17 | $4.54 | $4.65 | $4.54 | $4.54 | $4.54 | 2,354,500 |
| 2023-05-16 | $4.78 | $4.96 | $4.78 | $4.78 | $4.78 | 6,084,350 |
| 2023-05-15 | $5.31 | $5.33 | $5.03 | $5.03 | $5.03 | 3,277,030 |
| 2023-05-12 | $5.30 | $5.37 | $5.25 | $5.29 | $5.29 | 1,901,290 |
| 2023-05-11 | $5.24 | $5.39 | $5.20 | $5.33 | $5.33 | 3,422,670 |
| 2023-05-10 | $5.14 | $5.28 | $5.12 | $5.22 | $5.22 | 1,949,580 |
| 2023-05-09 | $5.31 | $5.37 | $5.13 | $5.19 | $5.19 | 3,666,110 |
| 2023-05-08 | $5.38 | $5.48 | $5.26 | $5.34 | $5.34 | 4,037,550 |
| 2023-05-05 | $5.32 | $5.46 | $5.23 | $5.41 | $5.41 | 7,147,850 |
| 2023-05-04 | $5.07 | $5.30 | $5.06 | $5.30 | $5.30 | 6,274,390 |
| 2023-05-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-05-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-04-28 | $4.80 | $5.05 | $4.80 | $5.05 | $5.05 | 5,950,010 |
| 2023-04-27 | $4.70 | $5.00 | $4.63 | $4.81 | $4.81 | 7,364,140 |
| 2023-04-26 | $4.81 | $4.98 | $4.81 | $4.81 | $4.81 | 13,187,840 |
| 2023-04-25 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 773,700 |
| 2023-04-24 | $5.33 | $5.44 | $5.33 | $5.33 | $5.33 | 2,978,600 |
| 2023-04-21 | $5.55 | $5.67 | $5.55 | $5.61 | $5.61 | 5,053,860 |
| 2023-04-20 | $5.80 | $5.81 | $5.65 | $5.67 | $5.67 | 10,713,050 |
| 2023-04-19 | $5.58 | $5.83 | $5.48 | $5.82 | $5.82 | 13,271,870 |
| 2023-04-18 | $5.74 | $5.76 | $5.51 | $5.58 | $5.58 | 7,389,920 |
| 2023-04-17 | $5.83 | $5.83 | $5.73 | $5.75 | $5.75 | 5,232,990 |
| 2023-04-14 | $5.64 | $5.82 | $5.61 | $5.82 | $5.82 | 6,267,920 |
| 2023-04-13 | $5.58 | $5.68 | $5.50 | $5.62 | $5.62 | 3,999,740 |
| 2023-04-12 | $5.60 | $5.74 | $5.57 | $5.62 | $5.62 | 4,445,700 |
| 2023-04-11 | $5.49 | $5.76 | $5.30 | $5.65 | $5.65 | 9,657,530 |
| 2023-04-10 | $5.80 | $5.80 | $5.58 | $5.58 | $5.58 | 7,960,630 |
| 2023-04-07 | $5.91 | $5.92 | $5.76 | $5.83 | $5.83 | 6,180,430 |
| 2023-04-06 | $5.86 | $5.93 | $5.67 | $5.92 | $5.92 | 10,435,030 |
| 2023-04-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2023-04-04 | $6.18 | $6.18 | $5.81 | $5.97 | $5.97 | 19,996,420 |
| 2023-04-03 | $5.81 | $5.89 | $5.80 | $5.89 | $5.89 | 4,417,490 |
| 2023-03-31 | $5.56 | $5.67 | $5.51 | $5.61 | $5.61 | 7,003,570 |
| 2023-03-30 | $5.69 | $5.77 | $5.52 | $5.66 | $5.66 | 7,676,270 |
| 2023-03-29 | $5.76 | $5.84 | $5.56 | $5.64 | $5.64 | 11,338,340 |
| 2023-03-28 | $5.62 | $5.93 | $5.62 | $5.85 | $5.85 | 11,389,130 |
| 2023-03-27 | $5.95 | $5.95 | $5.69 | $5.69 | $5.69 | 14,432,390 |
| 2023-03-24 | $5.90 | $6.01 | $5.78 | $5.99 | $5.99 | 13,068,830 |
| 2023-03-23 | $5.96 | $6.04 | $5.78 | $5.93 | $5.93 | 14,164,810 |
| 2023-03-22 | $6.00 | $6.14 | $5.96 | $6.05 | $6.05 | 11,986,520 |
| 2023-03-21 | $6.04 | $6.32 | $5.94 | $6.06 | $6.06 | 20,003,860 |
| 2023-03-20 | $5.94 | $6.20 | $5.85 | $6.14 | $6.14 | 24,623,330 |
| 2023-03-17 | $5.87 | $6.16 | $5.75 | $5.90 | $5.90 | 29,398,270 |
| 2023-03-16 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 4,137,850 |
| 2023-03-15 | $5.30 | $5.59 | $5.16 | $5.59 | $5.59 | 17,948,690 |
| 2023-03-14 | $5.40 | $5.77 | $5.30 | $5.32 | $5.32 | 24,334,950 |
| 2023-03-13 | $5.52 | $5.52 | $5.15 | $5.52 | $5.52 | 39,099,460 |
| 2023-03-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,078,900 |
| 2023-03-09 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 3,015,790 |
| 2023-03-08 | $4.59 | $4.77 | $4.47 | $4.77 | $4.77 | 9,990,780 |
| 2023-03-07 | $4.31 | $4.54 | $4.31 | $4.54 | $4.54 | 7,923,240 |
| 2023-03-06 | $4.30 | $4.34 | $4.26 | $4.32 | $4.32 | 1,056,650 |
| 2023-03-03 | $4.26 | $4.36 | $4.26 | $4.33 | $4.33 | 962,650 |
| 2023-03-02 | $4.32 | $4.41 | $4.25 | $4.34 | $4.34 | 1,537,410 |
| 2023-03-01 | $4.15 | $4.33 | $4.15 | $4.33 | $4.33 | 2,131,650 |
| 2023-02-28 | $4.15 | $4.18 | $4.12 | $4.15 | $4.15 | 920,650 |
| 2023-02-27 | $4.19 | $4.19 | $4.08 | $4.10 | $4.10 | 1,737,800 |
| 2023-02-24 | $4.16 | $4.23 | $4.14 | $4.19 | $4.19 | 1,465,390 |
| 2023-02-23 | $4.17 | $4.20 | $4.16 | $4.17 | $4.17 | 754,100 |
| 2023-02-22 | $4.19 | $4.25 | $4.15 | $4.21 | $4.21 | 1,513,400 |
| 2023-02-21 | $4.18 | $4.24 | $4.11 | $4.16 | $4.16 | 1,050,150 |
| 2023-02-20 | $4.22 | $4.22 | $4.09 | $4.19 | $4.19 | 2,370,700 |
| 2023-02-17 | $4.36 | $4.38 | $4.15 | $4.22 | $4.22 | 2,751,400 |
| 2023-02-16 | $4.47 | $4.47 | $4.30 | $4.37 | $4.37 | 2,268,900 |
| 2023-02-15 | $4.47 | $4.49 | $4.45 | $4.47 | $4.47 | 1,031,750 |
| 2023-02-14 | $4.46 | $4.53 | $4.41 | $4.45 | $4.45 | 1,096,600 |
| 2023-02-13 | $4.48 | $4.55 | $4.41 | $4.46 | $4.46 | 1,564,200 |
| 2023-02-10 | $4.50 | $4.50 | $4.43 | $4.48 | $4.48 | 1,213,750 |
| 2023-02-09 | $4.52 | $4.55 | $4.47 | $4.51 | $4.51 | 940,800 |
| 2023-02-08 | $4.59 | $4.59 | $4.49 | $4.51 | $4.51 | 1,042,350 |
| 2023-02-07 | $4.49 | $4.58 | $4.49 | $4.57 | $4.57 | 1,857,790 |
| 2023-02-06 | $4.43 | $4.50 | $4.35 | $4.49 | $4.49 | 1,558,000 |
| 2023-02-03 | $4.54 | $4.54 | $4.40 | $4.43 | $4.43 | 1,939,150 |
| 2023-02-02 | $4.65 | $4.66 | $4.46 | $4.53 | $4.53 | 4,839,900 |
| 2023-02-01 | $4.63 | $4.66 | $4.54 | $4.65 | $4.65 | 2,630,890 |
| 2023-01-31 | $4.69 | $4.69 | $4.53 | $4.62 | $4.62 | 5,084,300 |
| 2023-01-30 | $4.45 | $4.60 | $4.40 | $4.47 | $4.47 | 2,174,610 |
| 2023-01-20 | $4.45 | $4.46 | $4.37 | $4.45 | $4.45 | 1,686,800 |
| 2023-01-19 | $4.60 | $4.60 | $4.35 | $4.41 | $4.41 | 3,457,500 |
| 2023-01-18 | $4.51 | $4.59 | $4.51 | $4.57 | $4.57 | 1,434,450 |
| 2023-01-17 | $4.59 | $4.65 | $4.44 | $4.50 | $4.50 | 3,324,800 |
| 2023-01-16 | $4.68 | $4.69 | $4.56 | $4.61 | $4.61 | 3,255,500 |
| 2023-01-13 | $4.59 | $4.73 | $4.51 | $4.70 | $4.70 | 5,658,450 |
| 2023-01-12 | $4.64 | $4.64 | $4.44 | $4.59 | $4.59 | 5,784,450 |
| 2023-01-11 | $4.29 | $4.45 | $4.25 | $4.44 | $4.44 | 5,307,000 |
| 2023-01-10 | $4.08 | $4.25 | $4.08 | $4.24 | $4.24 | 5,117,250 |
| 2023-01-09 | $4.03 | $4.12 | $4.03 | $4.07 | $4.07 | 1,199,500 |
| 2023-01-06 | $4.05 | $4.10 | $4.03 | $4.04 | $4.04 | 1,532,000 |
| 2023-01-05 | $4.05 | $4.14 | $4.02 | $4.08 | $4.08 | 1,627,050 |
| 2023-01-04 | $4.08 | $4.23 | $4.04 | $4.07 | $4.07 | 2,491,100 |
| 2023-01-03 | $3.88 | $4.06 | $3.82 | $4.05 | $4.05 | 3,412,850 |
| 2023-01-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2022-12-30 | $3.84 | $3.94 | $3.84 | $3.89 | $3.89 | 6,400,600 |
| 2022-12-29 | $4.19 | $4.19 | $3.96 | $4.04 | $4.04 | 1,990,100 |
| 2022-12-28 | $4.18 | $4.22 | $4.10 | $4.13 | $4.13 | 1,941,100 |
| 2022-12-27 | $4.16 | $4.29 | $4.13 | $4.18 | $4.18 | 1,147,000 |
| 2022-12-26 | $4.08 | $4.23 | $4.06 | $4.17 | $4.17 | 2,562,000 |
| 2022-12-23 | $4.03 | $4.12 | $3.91 | $4.06 | $4.06 | 2,137,900 |
| 2022-12-22 | $4.25 | $4.25 | $4.09 | $4.09 | $4.09 | 5,011,950 |
| 2022-12-21 | $4.50 | $4.53 | $4.31 | $4.31 | $4.31 | 3,256,450 |
| 2022-12-20 | $4.54 | $4.64 | $4.46 | $4.54 | $4.54 | 1,682,950 |
| 2022-12-19 | $4.58 | $4.66 | $4.54 | $4.62 | $4.62 | 1,252,700 |
| 2022-12-16 | $4.59 | $4.67 | $4.54 | $4.64 | $4.64 | 1,311,800 |
| 2022-12-15 | $4.62 | $4.62 | $4.54 | $4.59 | $4.59 | 1,549,000 |
| 2022-12-14 | $4.53 | $4.67 | $4.52 | $4.62 | $4.62 | 1,916,700 |
| 2022-12-13 | $4.47 | $4.61 | $4.40 | $4.56 | $4.56 | 2,678,690 |
| 2022-12-12 | $4.46 | $4.50 | $4.38 | $4.47 | $4.47 | 2,310,550 |
| 2022-12-09 | $4.59 | $4.65 | $4.45 | $4.53 | $4.53 | 2,555,300 |
| 2022-12-08 | $4.54 | $4.64 | $4.50 | $4.58 | $4.58 | 3,376,100 |
| 2022-12-07 | $4.66 | $4.69 | $4.54 | $4.54 | $4.54 | 4,368,900 |
| 2022-12-06 | $4.76 | $4.78 | $4.62 | $4.69 | $4.69 | 3,592,800 |
| 2022-12-05 | $4.80 | $4.86 | $4.70 | $4.79 | $4.79 | 6,793,400 |
| 2022-12-01 | $4.36 | $4.56 | $4.36 | $4.52 | $4.52 | 3,436,200 |
| 2022-11-30 | $4.41 | $4.43 | $4.35 | $4.38 | $4.38 | 1,302,600 |
| 2022-11-29 | $4.38 | $4.44 | $4.35 | $4.41 | $4.41 | 1,918,000 |
| 2022-11-28 | $4.40 | $4.58 | $4.37 | $4.41 | $4.41 | 1,922,500 |
| 2022-11-25 | $4.44 | $4.52 | $4.39 | $4.48 | $4.48 | 3,081,350 |
| 2022-11-24 | $4.23 | $4.44 | $4.20 | $4.43 | $4.43 | 3,998,800 |
| 2022-11-23 | $4.24 | $4.27 | $4.14 | $4.24 | $4.24 | 2,262,800 |
| 2022-11-22 | $4.29 | $4.45 | $4.24 | $4.28 | $4.28 | 2,468,550 |
| 2022-11-21 | $4.34 | $4.55 | $4.28 | $4.37 | $4.37 | 5,084,140 |
| 2022-11-18 | $4.18 | $4.43 | $4.18 | $4.37 | $4.37 | 5,704,600 |
| 2022-11-17 | $4.06 | $4.29 | $4.05 | $4.22 | $4.22 | 4,126,300 |
| 2022-11-16 | $4.06 | $4.11 | $4.02 | $4.09 | $4.09 | 2,549,100 |
| 2022-11-15 | $4.01 | $4.07 | $3.98 | $4.06 | $4.06 | 2,099,200 |
| 2022-11-14 | $4.14 | $4.14 | $3.99 | $4.02 | $4.02 | 2,714,880 |
| 2022-11-11 | $4.11 | $4.17 | $4.07 | $4.10 | $4.10 | 2,653,400 |
| 2022-11-10 | $4.17 | $4.17 | $4.06 | $4.12 | $4.12 | 3,423,400 |
| 2022-11-09 | $4.09 | $4.19 | $4.07 | $4.15 | $4.15 | 2,909,100 |
| 2022-11-08 | $3.96 | $4.14 | $3.96 | $4.08 | $4.08 | 4,073,200 |
| 2022-11-07 | $3.83 | $3.97 | $3.80 | $3.96 | $3.96 | 3,213,700 |
| 2022-11-04 | $3.80 | $3.86 | $3.79 | $3.86 | $3.86 | 2,684,500 |
| 2022-11-03 | $3.79 | $3.85 | $3.76 | $3.81 | $3.81 | 1,662,700 |
| 2022-11-02 | $3.71 | $3.85 | $3.69 | $3.80 | $3.80 | 2,156,100 |
| 2022-11-01 | $3.68 | $3.74 | $3.66 | $3.71 | $3.71 | 2,746,000 |
| 2022-10-31 | $3.67 | $3.74 | $3.56 | $3.68 | $3.68 | 2,686,400 |
| 2022-10-28 | $3.89 | $3.90 | $3.69 | $3.69 | $3.69 | 3,979,190 |
| 2022-10-27 | $3.88 | $3.92 | $3.83 | $3.88 | $3.88 | 2,406,050 |
| 2022-10-26 | $3.88 | $3.95 | $3.86 | $3.88 | $3.88 | 1,829,200 |
| 2022-10-25 | $3.93 | $3.94 | $3.82 | $3.87 | $3.87 | 2,845,750 |
| 2022-10-24 | $4.20 | $4.22 | $3.99 | $3.99 | $3.99 | 2,748,300 |
| 2022-10-21 | $4.18 | $4.25 | $4.15 | $4.20 | $4.20 | 1,849,150 |
| 2022-10-20 | $4.24 | $4.25 | $4.16 | $4.20 | $4.20 | 2,347,090 |
| 2022-10-19 | $4.33 | $4.37 | $4.22 | $4.28 | $4.28 | 3,331,500 |
| 2022-10-18 | $4.19 | $4.38 | $4.18 | $4.36 | $4.36 | 4,413,700 |
| 2022-10-17 | $4.20 | $4.22 | $4.12 | $4.20 | $4.20 | 3,226,140 |
| 2022-10-14 | $4.05 | $4.25 | $4.05 | $4.24 | $4.24 | 4,497,390 |
| 2022-10-13 | $4.00 | $4.09 | $4.00 | $4.05 | $4.05 | 2,538,200 |
| 2022-10-12 | $3.93 | $4.04 | $3.83 | $4.04 | $4.04 | 3,320,250 |
| 2022-10-11 | $3.94 | $3.95 | $3.80 | $3.94 | $3.94 | 4,072,580 |
| 2022-10-10 | $4.09 | $4.14 | $3.88 | $3.91 | $3.91 | 3,931,130 |
| 2022-09-30 | $4.09 | $4.13 | $4.06 | $4.08 | $4.08 | 2,876,200 |
| 2022-09-29 | $4.12 | $4.17 | $4.06 | $4.12 | $4.12 | 2,462,150 |
| 2022-09-28 | $4.19 | $4.27 | $4.02 | $4.09 | $4.09 | 4,556,400 |
| 2022-09-27 | $4.08 | $4.23 | $4.08 | $4.21 | $4.21 | 4,634,530 |
| 2022-09-26 | $4.38 | $4.38 | $4.21 | $4.21 | $4.21 | 6,364,930 |
| 2022-09-23 | $4.55 | $4.61 | $4.36 | $4.43 | $4.43 | 5,826,170 |
| 2022-09-22 | $4.64 | $4.75 | $4.53 | $4.58 | $4.58 | 3,486,370 |
| 2022-09-21 | $4.63 | $4.72 | $4.49 | $4.67 | $4.67 | 4,778,420 |
| 2022-09-20 | $4.66 | $4.70 | $4.49 | $4.65 | $4.65 | 4,755,850 |
| 2022-09-19 | $4.77 | $4.79 | $4.66 | $4.66 | $4.66 | 7,043,040 |
| 2022-09-16 | $5.07 | $5.12 | $4.90 | $4.90 | $4.90 | 9,430,700 |
| 2022-09-15 | $5.38 | $5.38 | $4.96 | $5.16 | $5.16 | 12,675,200 |
| 2022-09-14 | $5.04 | $5.26 | $5.04 | $5.15 | $5.15 | 10,388,100 |
| 2022-09-13 | $4.90 | $5.13 | $4.79 | $5.13 | $5.13 | 12,418,340 |
| 2022-09-12 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-09-09 | $4.77 | $4.94 | $4.59 | $4.89 | $4.89 | 10,322,080 |
| 2022-09-08 | $4.52 | $4.77 | $4.52 | $4.77 | $4.77 | 9,194,250 |
| 2022-09-07 | $4.60 | $4.66 | $4.46 | $4.54 | $4.54 | 6,378,010 |
| 2022-09-06 | $4.35 | $4.53 | $4.32 | $4.52 | $4.52 | 7,394,360 |
| 2022-09-05 | $4.29 | $4.33 | $4.24 | $4.32 | $4.32 | 2,322,100 |
| 2022-09-02 | $4.29 | $4.36 | $4.27 | $4.28 | $4.28 | 2,222,600 |
| 2022-09-01 | $4.25 | $4.40 | $4.18 | $4.33 | $4.33 | 6,150,700 |
| 2022-08-31 | $4.27 | $4.37 | $4.17 | $4.23 | $4.23 | 4,221,500 |
| 2022-08-30 | $4.34 | $4.49 | $4.30 | $4.30 | $4.30 | 5,151,500 |
| 2022-08-29 | $4.20 | $4.51 | $4.20 | $4.38 | $4.38 | 7,022,440 |
| 2022-08-26 | $4.13 | $4.32 | $4.07 | $4.30 | $4.30 | 5,588,170 |
| 2022-08-25 | $4.05 | $4.16 | $4.05 | $4.11 | $4.11 | 2,117,200 |
| 2022-08-24 | $4.19 | $4.20 | $4.04 | $4.09 | $4.09 | 3,833,470 |
| 2022-08-23 | $4.26 | $4.34 | $4.15 | $4.20 | $4.20 | 4,408,600 |
| 2022-08-22 | $4.31 | $4.48 | $4.22 | $4.27 | $4.27 | 5,876,490 |
| 2022-08-19 | $4.20 | $4.41 | $4.20 | $4.33 | $4.33 | 5,676,900 |
| 2022-08-18 | $4.22 | $4.37 | $4.16 | $4.26 | $4.26 | 9,628,850 |
| 2022-08-17 | $3.98 | $4.16 | $3.96 | $4.16 | $4.16 | 7,039,140 |
| 2022-08-16 | $3.83 | $4.00 | $3.83 | $3.96 | $3.96 | 4,743,140 |
| 2022-08-15 | $3.80 | $3.87 | $3.78 | $3.86 | $3.86 | 3,138,850 |
| 2022-08-12 | $3.91 | $3.92 | $3.75 | $3.83 | $3.83 | 7,801,100 |
| 2022-08-11 | $3.91 | $3.99 | $3.91 | $3.92 | $3.92 | 5,398,400 |
| 2022-08-10 | $3.90 | $3.97 | $3.87 | $3.91 | $3.91 | 4,366,090 |
| 2022-08-09 | $3.99 | $4.04 | $3.84 | $3.92 | $3.92 | 8,520,940 |
| 2022-08-08 | $4.03 | $4.09 | $3.97 | $3.99 | $3.99 | 4,527,540 |
| 2022-08-05 | $3.92 | $4.15 | $3.92 | $4.05 | $4.05 | 3,970,950 |
| 2022-08-04 | $3.93 | $4.02 | $3.86 | $3.99 | $3.99 | 3,987,600 |
| 2022-08-03 | $4.05 | $4.17 | $3.89 | $3.90 | $3.90 | 7,287,550 |
| 2022-08-02 | $4.28 | $4.28 | $4.09 | $4.09 | $4.09 | 3,629,800 |
| 2022-08-01 | $4.35 | $4.46 | $4.30 | $4.31 | $4.31 | 2,864,050 |
| 2022-07-29 | $4.43 | $4.48 | $4.31 | $4.35 | $4.35 | 4,291,890 |
| 2022-07-28 | $4.55 | $4.65 | $4.46 | $4.48 | $4.48 | 3,704,050 |
| 2022-07-27 | $4.50 | $4.66 | $4.42 | $4.61 | $4.61 | 4,611,150 |
| 2022-07-26 | $4.47 | $4.63 | $4.42 | $4.55 | $4.55 | 5,234,200 |
| 2022-07-25 | $4.69 | $4.69 | $4.34 | $4.46 | $4.46 | 6,856,250 |
| 2022-07-22 | $4.78 | $4.78 | $4.57 | $4.57 | $4.57 | 11,293,530 |
| 2022-07-21 | $4.53 | $4.81 | $4.52 | $4.81 | $4.81 | 7,230,840 |
| 2022-07-20 | $4.69 | $4.72 | $4.48 | $4.58 | $4.58 | 4,842,200 |
| 2022-07-19 | $4.69 | $4.78 | $4.63 | $4.66 | $4.66 | 4,058,600 |
| 2022-07-18 | $4.51 | $4.69 | $4.47 | $4.68 | $4.68 | 5,278,560 |
| 2022-07-15 | $4.33 | $4.56 | $4.33 | $4.52 | $4.52 | 6,359,700 |
| 2022-07-14 | $4.34 | $4.46 | $4.32 | $4.35 | $4.35 | 5,179,490 |
| 2022-07-13 | $4.51 | $4.58 | $4.28 | $4.43 | $4.43 | 12,405,980 |
| 2022-07-12 | $4.70 | $4.87 | $4.51 | $4.51 | $4.51 | 8,862,000 |
| 2022-07-11 | $4.58 | $4.80 | $4.52 | $4.75 | $4.75 | 7,934,140 |
| 2022-07-08 | $4.37 | $4.59 | $4.30 | $4.59 | $4.59 | 8,240,840 |
| 2022-07-07 | $4.45 | $4.58 | $4.38 | $4.38 | $4.38 | 7,454,400 |
| 2022-07-06 | $4.35 | $4.59 | $4.25 | $4.51 | $4.51 | 10,015,230 |
| 2022-07-05 | $4.24 | $4.45 | $4.15 | $4.37 | $4.37 | 10,046,370 |
| 2022-07-04 | $4.01 | $4.24 | $3.97 | $4.24 | $4.24 | 8,760,390 |
| 2022-07-01 | $3.82 | $4.04 | $3.82 | $4.04 | $4.04 | 5,947,240 |
| 2022-06-30 | $3.89 | $4.04 | $3.84 | $3.85 | $3.85 | 6,786,140 |
| 2022-06-29 | $3.66 | $3.85 | $3.62 | $3.85 | $3.85 | 5,826,910 |
| 2022-06-28 | $3.71 | $3.76 | $3.64 | $3.67 | $3.67 | 3,491,050 |
| 2022-06-27 | $3.51 | $3.70 | $3.47 | $3.70 | $3.70 | 3,777,160 |
| 2022-06-24 | $3.46 | $3.52 | $3.44 | $3.52 | $3.52 | 2,082,250 |
| 2022-06-23 | $3.61 | $3.66 | $3.49 | $3.50 | $3.50 | 3,361,890 |
| 2022-06-22 | $3.74 | $3.74 | $3.66 | $3.67 | $3.67 | 1,621,450 |
| 2022-06-21 | $3.71 | $3.76 | $3.68 | $3.73 | $3.73 | 1,692,800 |
| 2022-06-20 | $3.75 | $3.76 | $3.69 | $3.71 | $3.71 | 1,481,950 |
| 2022-06-17 | $3.62 | $3.75 | $3.62 | $3.75 | $3.75 | 2,216,050 |
| 2022-06-16 | $3.52 | $3.73 | $3.52 | $3.70 | $3.70 | 3,396,650 |
| 2022-06-15 | $3.79 | $3.88 | $3.67 | $3.69 | $3.69 | 4,016,050 |
| 2022-06-14 | $3.58 | $3.76 | $3.44 | $3.76 | $3.76 | 5,299,400 |
| 2022-06-13 | $3.71 | $3.72 | $3.58 | $3.58 | $3.58 | 5,185,640 |
| 2022-06-10 | $3.73 | $3.82 | $3.73 | $3.77 | $3.77 | 2,494,350 |
| 2022-06-09 | $3.75 | $3.85 | $3.70 | $3.83 | $3.83 | 6,036,740 |
| 2022-06-08 | $3.84 | $3.90 | $3.71 | $3.72 | $3.72 | 8,120,850 |
| 2022-06-07 | $3.95 | $4.03 | $3.90 | $3.90 | $3.90 | 5,812,350 |
| 2022-06-06 | $4.25 | $4.25 | $4.05 | $4.11 | $4.11 | 5,600,800 |
| 2022-06-02 | $3.93 | $4.13 | $3.87 | $4.13 | $4.13 | 5,548,020 |
| 2022-06-01 | $3.94 | $4.01 | $3.85 | $3.93 | $3.93 | 5,233,590 |
| 2022-05-31 | $4.00 | $4.05 | $3.87 | $3.94 | $3.94 | 5,727,100 |
| 2022-05-30 | $4.05 | $4.21 | $3.86 | $4.00 | $4.00 | 10,524,450 |
| 2022-05-27 | $3.86 | $4.01 | $3.86 | $4.01 | $4.01 | 5,885,650 |
| 2022-05-26 | $3.74 | $3.82 | $3.63 | $3.82 | $3.82 | 6,910,440 |
| 2022-05-25 | $3.48 | $3.67 | $3.45 | $3.64 | $3.64 | 4,899,890 |
| 2022-05-24 | $3.68 | $3.75 | $3.44 | $3.50 | $3.50 | 8,019,230 |
| 2022-05-23 | $3.48 | $3.61 | $3.46 | $3.61 | $3.61 | 4,389,360 |
| 2022-05-20 | $3.30 | $3.49 | $3.30 | $3.44 | $3.44 | 3,846,610 |
| 2022-05-19 | $3.34 | $3.35 | $3.26 | $3.32 | $3.32 | 2,349,540 |
| 2022-05-18 | $3.30 | $3.38 | $3.29 | $3.34 | $3.34 | 2,474,590 |
| 2022-05-17 | $3.36 | $3.43 | $3.32 | $3.34 | $3.34 | 3,781,640 |
| 2022-05-16 | $3.49 | $3.49 | $3.28 | $3.36 | $3.36 | 7,893,700 |
| 2022-05-13 | $3.26 | $3.35 | $3.19 | $3.32 | $3.32 | 7,778,330 |
| 2022-05-12 | $3.12 | $3.19 | $3.08 | $3.19 | $3.19 | 4,139,890 |
| 2022-05-11 | $3.21 | $3.26 | $3.08 | $3.11 | $3.11 | 7,528,770 |
| 2022-05-10 | $2.99 | $3.21 | $2.96 | $3.21 | $3.21 | 9,233,040 |
| 2022-05-09 | $3.06 | $3.06 | $3.00 | $3.06 | $3.06 | 9,380,670 |
| 2022-05-06 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 1,213,900 |
| 2022-05-05 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 364,840 |
| 2022-05-04 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2022-05-03 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2022-04-29 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 416,050 |
| 2022-04-28 | $2.62 | $2.63 | $2.50 | $2.51 | $2.51 | 2,707,700 |
| 2022-04-27 | $2.65 | $2.69 | $2.58 | $2.63 | $2.63 | 2,336,270 |
| 2022-04-26 | $2.85 | $2.93 | $2.71 | $2.72 | $2.72 | 2,410,000 |
| 2022-04-25 | $2.99 | $3.01 | $2.85 | $2.85 | $2.85 | 2,031,850 |
| 2022-04-22 | $2.90 | $3.05 | $2.85 | $3.00 | $3.00 | 3,889,650 |
| 2022-04-21 | $3.02 | $3.02 | $2.88 | $2.90 | $2.90 | 1,947,300 |
| 2022-04-20 | $3.03 | $3.05 | $3.00 | $3.01 | $3.01 | 1,029,300 |
| 2022-04-19 | $3.04 | $3.06 | $3.01 | $3.03 | $3.03 | 840,680 |
| 2022-04-18 | $3.01 | $3.05 | $2.97 | $3.04 | $3.04 | 1,613,880 |
| 2022-04-15 | $3.10 | $3.12 | $2.99 | $3.03 | $3.03 | 1,850,320 |
| 2022-04-14 | $3.11 | $3.15 | $3.08 | $3.12 | $3.12 | 1,657,700 |
| 2022-04-13 | $3.18 | $3.18 | $3.11 | $3.11 | $3.11 | 1,415,600 |
| 2022-04-12 | $3.14 | $3.23 | $3.09 | $3.19 | $3.19 | 1,824,400 |
| 2022-04-11 | $3.16 | $3.25 | $3.10 | $3.14 | $3.14 | 1,442,000 |
| 2022-04-08 | $3.16 | $3.17 | $3.09 | $3.15 | $3.15 | 1,546,790 |
| 2022-04-07 | $3.17 | $3.18 | $3.13 | $3.15 | $3.15 | 1,880,600 |
| 2022-04-06 | $3.14 | $3.21 | $3.12 | $3.18 | $3.18 | 1,407,000 |
| 2022-04-05 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2022-04-04 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2022-04-01 | $3.11 | $3.18 | $3.11 | $3.14 | $3.14 | 1,379,700 |
| 2022-03-31 | $3.17 | $3.18 | $3.13 | $3.15 | $3.15 | 1,534,090 |
| 2022-03-30 | $3.12 | $3.19 | $3.11 | $3.17 | $3.17 | 2,088,040 |
| 2022-03-29 | $3.14 | $3.20 | $3.10 | $3.13 | $3.13 | 3,236,380 |
| 2022-03-28 | $3.01 | $3.17 | $3.00 | $3.17 | $3.17 | 5,872,920 |
| 2022-03-25 | $3.02 | $3.07 | $2.99 | $3.02 | $3.02 | 2,194,000 |
| 2022-03-24 | $3.04 | $3.06 | $3.00 | $3.02 | $3.02 | 2,837,400 |
| 2022-03-23 | $3.05 | $3.07 | $3.02 | $3.02 | $3.02 | 2,712,890 |
| 2022-03-22 | $3.01 | $3.04 | $2.99 | $3.02 | $3.02 | 1,709,900 |
| 2022-03-21 | $3.01 | $3.03 | $2.98 | $3.01 | $3.01 | 2,408,240 |
| 2022-03-18 | $2.96 | $3.02 | $2.94 | $3.00 | $3.00 | 3,973,690 |
| 2022-03-17 | $2.94 | $3.01 | $2.93 | $2.96 | $2.96 | 3,261,740 |
| 2022-03-16 | $2.91 | $2.93 | $2.86 | $2.93 | $2.93 | 2,174,050 |
| 2022-03-15 | $2.99 | $2.99 | $2.87 | $2.89 | $2.89 | 2,627,560 |
| 2022-03-14 | $3.01 | $3.05 | $2.99 | $3.00 | $3.00 | 1,455,900 |
| 2022-03-11 | $3.04 | $3.06 | $2.98 | $3.04 | $3.04 | 2,297,650 |
| 2022-03-10 | $3.02 | $3.07 | $3.02 | $3.05 | $3.05 | 1,168,800 |
| 2022-03-09 | $3.06 | $3.07 | $2.91 | $2.99 | $2.99 | 2,024,350 |
| 2022-03-08 | $3.13 | $3.13 | $3.04 | $3.04 | $3.04 | 2,325,550 |
| 2022-03-07 | $3.15 | $3.17 | $3.13 | $3.14 | $3.14 | 1,358,500 |
| 2022-03-04 | $3.18 | $3.23 | $3.15 | $3.15 | $3.15 | 1,824,590 |
| 2022-03-03 | $3.19 | $3.21 | $3.18 | $3.19 | $3.19 | 1,646,900 |
| 2022-03-02 | $3.14 | $3.21 | $3.13 | $3.19 | $3.19 | 2,392,290 |
| 2022-03-01 | $3.11 | $3.16 | $3.11 | $3.16 | $3.16 | 1,546,750 |
| 2022-02-28 | $3.16 | $3.17 | $3.10 | $3.11 | $3.11 | 2,508,540 |
| 2022-02-25 | $3.18 | $3.20 | $3.14 | $3.16 | $3.16 | 1,931,050 |
| 2022-02-24 | $3.25 | $3.25 | $3.10 | $3.16 | $3.16 | 4,098,500 |
| 2022-02-23 | $3.27 | $3.27 | $3.24 | $3.26 | $3.26 | 1,666,840 |
| 2022-02-22 | $3.30 | $3.32 | $3.22 | $3.26 | $3.26 | 3,109,000 |
| 2022-02-21 | $3.29 | $3.33 | $3.28 | $3.33 | $3.33 | 2,286,380 |
| 2022-02-18 | $3.28 | $3.30 | $3.25 | $3.30 | $3.30 | 1,388,200 |
| 2022-02-17 | $3.28 | $3.32 | $3.24 | $3.25 | $3.25 | 1,283,600 |
| 2022-02-16 | $3.23 | $3.28 | $3.23 | $3.28 | $3.28 | 1,655,450 |
| 2022-02-15 | $3.21 | $3.25 | $3.20 | $3.23 | $3.23 | 677,600 |
| 2022-02-14 | $3.17 | $3.24 | $3.16 | $3.22 | $3.22 | 1,114,550 |
| 2022-02-11 | $3.22 | $3.23 | $3.18 | $3.20 | $3.20 | 1,021,340 |
| 2022-02-10 | $3.25 | $3.27 | $3.19 | $3.23 | $3.23 | 1,541,100 |
| 2022-02-09 | $3.19 | $3.27 | $3.19 | $3.25 | $3.25 | 1,432,300 |
| 2022-02-08 | $3.14 | $3.22 | $3.13 | $3.20 | $3.20 | 1,316,950 |
| 2022-02-07 | $3.10 | $3.15 | $3.08 | $3.15 | $3.15 | 1,598,490 |
| 2022-02-04 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2022-02-03 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2022-02-02 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2022-02-01 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2022-01-28 | $3.07 | $3.17 | $3.07 | $3.13 | $3.13 | 1,587,790 |
| 2022-01-27 | $3.11 | $3.14 | $3.06 | $3.07 | $3.07 | 1,282,600 |
| 2022-01-26 | $3.10 | $3.14 | $3.08 | $3.14 | $3.14 | 961,840 |
| 2022-01-25 | $3.21 | $3.21 | $3.11 | $3.11 | $3.11 | 1,868,740 |
| 2022-01-24 | $3.19 | $3.23 | $3.18 | $3.21 | $3.21 | 1,663,440 |
| 2022-01-21 | $3.26 | $3.27 | $3.16 | $3.19 | $3.19 | 1,993,700 |
| 2022-01-20 | $3.35 | $3.36 | $3.25 | $3.26 | $3.26 | 2,083,350 |
| 2022-01-19 | $3.29 | $3.35 | $3.27 | $3.34 | $3.34 | 1,226,950 |
| 2022-01-18 | $3.37 | $3.37 | $3.30 | $3.30 | $3.30 | 2,054,100 |
| 2022-01-17 | $3.32 | $3.37 | $3.32 | $3.37 | $3.37 | 1,479,440 |
| 2022-01-14 | $3.47 | $3.49 | $3.33 | $3.35 | $3.35 | 3,448,600 |
| 2022-01-13 | $3.49 | $3.53 | $3.46 | $3.46 | $3.46 | 2,613,900 |
| 2022-01-12 | $3.53 | $3.53 | $3.47 | $3.51 | $3.51 | 2,589,440 |
| 2022-01-11 | $3.49 | $3.55 | $3.48 | $3.51 | $3.51 | 3,603,800 |
| 2022-01-10 | $3.51 | $3.51 | $3.42 | $3.47 | $3.47 | 1,867,150 |
| 2022-01-07 | $3.48 | $3.59 | $3.45 | $3.50 | $3.50 | 5,768,900 |
| 2022-01-06 | $3.43 | $3.54 | $3.42 | $3.50 | $3.50 | 4,184,330 |
| 2022-01-05 | $3.39 | $3.46 | $3.39 | $3.45 | $3.45 | 2,441,440 |
| 2022-01-04 | $3.44 | $3.45 | $3.37 | $3.41 | $3.41 | 3,520,950 |
| 2022-01-03 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2021-12-31 | $3.36 | $3.48 | $3.36 | $3.42 | $3.42 | 4,688,350 |
| 2021-12-30 | $3.36 | $3.39 | $3.32 | $3.38 | $3.38 | 3,689,850 |
| 2021-12-29 | $3.29 | $3.36 | $3.26 | $3.34 | $3.34 | 3,826,150 |
| 2021-12-28 | $3.27 | $3.32 | $3.26 | $3.30 | $3.30 | 2,287,790 |
| 2021-12-27 | $3.29 | $3.34 | $3.25 | $3.31 | $3.31 | 2,260,990 |
| 2021-12-24 | $3.46 | $3.46 | $3.30 | $3.30 | $3.30 | 4,981,950 |
| 2021-12-23 | $3.51 | $3.52 | $3.41 | $3.42 | $3.42 | 3,921,100 |
| 2021-12-22 | $3.46 | $3.60 | $3.46 | $3.50 | $3.50 | 4,553,450 |
| 2021-12-21 | $3.41 | $3.48 | $3.40 | $3.47 | $3.47 | 3,228,300 |
| 2021-12-20 | $3.49 | $3.49 | $3.41 | $3.41 | $3.41 | 4,468,090 |
| 2021-12-17 | $3.47 | $3.52 | $3.46 | $3.50 | $3.50 | 3,378,340 |
| 2021-12-16 | $3.49 | $3.54 | $3.48 | $3.50 | $3.50 | 3,917,300 |
| 2021-12-15 | $3.41 | $3.52 | $3.41 | $3.51 | $3.51 | 8,719,500 |
| 2021-12-14 | $3.46 | $3.55 | $3.39 | $3.41 | $3.41 | 7,497,250 |
| 2021-12-13 | $3.46 | $3.49 | $3.37 | $3.44 | $3.44 | 7,227,090 |
| 2021-12-07 | $3.50 | $3.71 | $3.49 | $3.71 | $3.71 | 11,294,310 |
| 2021-12-06 | $3.41 | $3.57 | $3.39 | $3.53 | $3.53 | 14,460,460 |
| 2021-12-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 7,740,040 |
| 2021-12-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 15,632,290 |
| 2021-12-01 | $3.26 | $3.34 | $3.22 | $3.32 | $3.32 | 4,775,940 |
| 2021-11-30 | $3.18 | $3.30 | $3.18 | $3.27 | $3.27 | 4,187,640 |
| 2021-11-29 | $3.15 | $3.19 | $3.12 | $3.18 | $3.18 | 1,808,410 |
| 2021-11-26 | $3.23 | $3.24 | $3.15 | $3.19 | $3.19 | 4,554,650 |
| 2021-11-25 | $3.25 | $3.28 | $3.23 | $3.23 | $3.23 | 2,742,300 |
| 2021-11-24 | $3.28 | $3.28 | $3.23 | $3.25 | $3.25 | 2,999,800 |
| 2021-11-23 | $3.29 | $3.32 | $3.25 | $3.28 | $3.28 | 3,313,600 |
| 2021-11-22 | $3.25 | $3.33 | $3.21 | $3.27 | $3.27 | 3,742,600 |
| 2021-11-19 | $3.25 | $3.33 | $3.25 | $3.30 | $3.30 | 3,737,110 |
| 2021-11-18 | $3.29 | $3.40 | $3.24 | $3.24 | $3.24 | 5,275,300 |
| 2021-11-17 | $3.30 | $3.40 | $3.26 | $3.32 | $3.32 | 4,966,610 |
| 2021-11-16 | $3.25 | $3.30 | $3.23 | $3.28 | $3.28 | 4,332,800 |
| 2021-11-15 | $3.23 | $3.30 | $3.22 | $3.24 | $3.24 | 3,116,500 |
| 2021-11-12 | $3.26 | $3.29 | $3.21 | $3.23 | $3.23 | 5,225,650 |
| 2021-11-11 | $3.20 | $3.35 | $3.18 | $3.29 | $3.29 | 7,458,510 |
| 2021-11-10 | $3.20 | $3.23 | $3.17 | $3.20 | $3.20 | 4,107,300 |
| 2021-11-09 | $3.17 | $3.25 | $3.13 | $3.20 | $3.20 | 5,848,110 |
| 2021-11-08 | $3.05 | $3.21 | $3.04 | $3.17 | $3.17 | 5,329,050 |
| 2021-11-05 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 2,703,200 |
| 2021-11-04 | $3.02 | $3.06 | $3.00 | $3.06 | $3.06 | 2,576,240 |
| 2021-11-03 | $3.02 | $3.07 | $2.95 | $3.04 | $3.04 | 3,293,680 |
| 2021-11-02 | $3.07 | $3.10 | $2.99 | $3.01 | $3.01 | 2,741,000 |
| 2021-11-01 | $3.06 | $3.08 | $2.98 | $3.05 | $3.05 | 3,520,440 |
| 2021-10-29 | $3.09 | $3.18 | $3.01 | $3.10 | $3.10 | 6,329,800 |
| 2021-10-28 | $2.92 | $3.07 | $2.89 | $3.07 | $3.07 | 3,710,590 |
| 2021-10-27 | $3.00 | $3.01 | $2.89 | $2.92 | $2.92 | 2,352,100 |
| 2021-10-26 | $3.00 | $3.03 | $2.99 | $3.02 | $3.02 | 1,641,700 |
| 2021-10-25 | $3.04 | $3.05 | $3.00 | $3.02 | $3.02 | 2,614,350 |
| 2021-10-22 | $3.05 | $3.08 | $3.04 | $3.06 | $3.06 | 2,178,200 |
| 2021-10-21 | $3.09 | $3.09 | $3.05 | $3.05 | $3.05 | 1,633,600 |
| 2021-10-20 | $3.08 | $3.10 | $3.06 | $3.08 | $3.08 | 1,530,200 |
| 2021-10-19 | $3.10 | $3.10 | $3.08 | $3.08 | $3.08 | 1,957,800 |
| 2021-10-18 | $3.13 | $3.14 | $3.09 | $3.10 | $3.10 | 2,175,300 |
| 2021-10-15 | $3.16 | $3.16 | $3.11 | $3.14 | $3.14 | 2,718,040 |
| 2021-10-14 | $3.17 | $3.19 | $3.15 | $3.17 | $3.17 | 1,365,800 |
| 2021-10-13 | $3.16 | $3.20 | $3.15 | $3.18 | $3.18 | 1,942,750 |
| 2021-10-12 | $3.18 | $3.20 | $3.13 | $3.17 | $3.17 | 2,509,250 |
| 2021-10-11 | $3.14 | $3.22 | $3.12 | $3.20 | $3.20 | 4,267,480 |
| 2021-09-30 | $2.99 | $3.07 | $2.99 | $3.07 | $3.07 | 2,184,240 |
| 2021-09-29 | $3.07 | $3.07 | $2.97 | $2.99 | $2.99 | 2,834,350 |
| 2021-09-28 | $3.05 | $3.10 | $3.05 | $3.08 | $3.08 | 1,565,300 |
| 2021-09-27 | $3.21 | $3.23 | $3.05 | $3.06 | $3.06 | 4,943,600 |
| 2021-09-24 | $3.24 | $3.24 | $3.21 | $3.21 | $3.21 | 2,396,090 |
| 2021-09-23 | $3.20 | $3.27 | $3.20 | $3.24 | $3.24 | 2,342,950 |
| 2021-09-22 | $3.19 | $3.22 | $3.16 | $3.20 | $3.20 | 2,629,260 |
| 2021-09-21 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2021-09-20 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2021-09-17 | $3.28 | $3.29 | $3.20 | $3.22 | $3.22 | 4,002,850 |
| 2021-09-16 | $3.31 | $3.32 | $3.27 | $3.27 | $3.27 | 2,978,590 |
| 2021-09-15 | $3.29 | $3.31 | $3.26 | $3.31 | $3.31 | 3,243,240 |
| 2021-09-14 | $3.35 | $3.35 | $3.27 | $3.28 | $3.28 | 4,434,750 |
| 2021-09-13 | $3.31 | $3.36 | $3.30 | $3.35 | $3.35 | 4,172,350 |
| 2021-09-09 | $3.38 | $3.41 | $3.35 | $3.39 | $3.39 | 4,459,100 |
| 2021-09-08 | $3.29 | $3.41 | $3.28 | $3.39 | $3.39 | 8,324,890 |
| 2021-09-07 | $3.25 | $3.31 | $3.24 | $3.29 | $3.29 | 4,838,230 |
| 2021-09-06 | $3.28 | $3.30 | $3.23 | $3.26 | $3.26 | 4,004,750 |
| 2021-09-03 | $3.21 | $3.29 | $3.21 | $3.28 | $3.28 | 5,567,850 |
| 2021-09-02 | $3.22 | $3.24 | $3.21 | $3.23 | $3.23 | 3,006,690 |
| 2021-09-01 | $3.21 | $3.24 | $3.18 | $3.21 | $3.21 | 4,063,240 |
| 2021-08-31 | $3.22 | $3.26 | $3.19 | $3.21 | $3.21 | 6,757,930 |
| 2021-08-30 | $3.26 | $3.32 | $3.26 | $3.31 | $3.31 | 5,210,820 |
| 2021-08-27 | $3.22 | $3.27 | $3.20 | $3.26 | $3.26 | 3,753,430 |
| 2021-08-26 | $3.24 | $3.27 | $3.22 | $3.22 | $3.22 | 3,257,330 |
| 2021-08-25 | $3.22 | $3.25 | $3.20 | $3.24 | $3.24 | 4,069,040 |
| 2021-08-24 | $3.20 | $3.23 | $3.20 | $3.21 | $3.21 | 2,003,700 |
| 2021-08-23 | $3.19 | $3.23 | $3.17 | $3.22 | $3.22 | 3,622,000 |
| 2021-08-20 | $3.25 | $3.26 | $3.15 | $3.18 | $3.18 | 5,055,990 |
| 2021-08-19 | $3.25 | $3.31 | $3.24 | $3.26 | $3.26 | 4,035,350 |
| 2021-08-18 | $3.24 | $3.27 | $3.21 | $3.25 | $3.25 | 4,575,450 |
| 2021-08-17 | $3.26 | $3.35 | $3.24 | $3.25 | $3.25 | 7,133,050 |
| 2021-08-16 | $3.22 | $3.28 | $3.20 | $3.27 | $3.27 | 4,412,900 |
| 2021-08-13 | $3.24 | $3.25 | $3.21 | $3.22 | $3.22 | 3,247,750 |
| 2021-08-12 | $3.23 | $3.27 | $3.21 | $3.26 | $3.26 | 3,329,360 |
| 2021-08-11 | $3.22 | $3.26 | $3.20 | $3.23 | $3.23 | 3,895,580 |
| 2021-08-10 | $3.16 | $3.24 | $3.16 | $3.22 | $3.22 | 4,514,780 |
| 2021-08-09 | $3.14 | $3.22 | $3.12 | $3.21 | $3.21 | 3,758,480 |
| 2021-08-06 | $3.14 | $3.17 | $3.12 | $3.16 | $3.16 | 2,717,930 |
| 2021-08-05 | $3.20 | $3.21 | $3.14 | $3.14 | $3.14 | 4,158,050 |
| 2021-08-04 | $3.24 | $3.25 | $3.17 | $3.19 | $3.19 | 4,701,000 |
| 2021-08-03 | $3.15 | $3.24 | $3.14 | $3.22 | $3.22 | 4,858,300 |
| 2021-08-02 | $3.12 | $3.18 | $3.09 | $3.17 | $3.17 | 3,571,000 |
| 2021-07-30 | $3.10 | $3.15 | $3.07 | $3.14 | $3.14 | 3,761,850 |
| 2021-07-29 | $3.05 | $3.13 | $3.04 | $3.12 | $3.12 | 2,852,000 |
| 2021-07-28 | $3.11 | $3.12 | $3.01 | $3.03 | $3.03 | 4,048,250 |
| 2021-07-27 | $3.17 | $3.19 | $3.12 | $3.13 | $3.13 | 3,463,500 |
| 2021-07-26 | $3.22 | $3.23 | $3.13 | $3.15 | $3.15 | 5,025,900 |
| 2021-07-23 | $3.33 | $3.34 | $3.19 | $3.23 | $3.23 | 8,472,470 |
| 2021-07-22 | $3.53 | $3.54 | $3.34 | $3.35 | $3.35 | 9,385,200 |
| 2021-07-21 | $3.45 | $3.54 | $3.43 | $3.52 | $3.52 | 5,543,200 |
| 2021-07-20 | $3.41 | $3.48 | $3.38 | $3.45 | $3.45 | 4,349,970 |
| 2021-07-19 | $3.47 | $3.51 | $3.37 | $3.43 | $3.43 | 5,325,150 |
| 2021-07-16 | $3.48 | $3.57 | $3.46 | $3.51 | $3.51 | 5,972,170 |
| 2021-07-15 | $3.43 | $3.48 | $3.39 | $3.48 | $3.48 | 6,883,300 |
| 2021-07-14 | $3.55 | $3.59 | $3.45 | $3.46 | $3.46 | 8,699,300 |
| 2021-07-13 | $3.47 | $3.66 | $3.47 | $3.58 | $3.58 | 11,577,280 |
| 2021-07-12 | $3.66 | $3.68 | $3.48 | $3.49 | $3.49 | 12,534,620 |
| 2021-07-09 | $3.59 | $3.72 | $3.54 | $3.66 | $3.66 | 13,855,010 |
| 2021-07-08 | $3.52 | $3.65 | $3.47 | $3.60 | $3.60 | 11,333,510 |
| 2021-07-07 | $3.42 | $3.59 | $3.39 | $3.52 | $3.52 | 9,707,780 |
| 2021-07-06 | $3.44 | $3.53 | $3.40 | $3.45 | $3.45 | 8,679,140 |
| 2021-07-05 | $3.26 | $3.43 | $3.26 | $3.43 | $3.43 | 7,582,950 |
| 2021-07-02 | $3.25 | $3.28 | $3.22 | $3.27 | $3.27 | 3,981,000 |
| 2021-07-01 | $3.34 | $3.35 | $3.25 | $3.25 | $3.25 | 7,119,750 |
| 2021-06-30 | $3.33 | $3.38 | $3.33 | $3.35 | $3.35 | 6,172,150 |
| 2021-06-29 | $3.36 | $3.41 | $3.31 | $3.35 | $3.35 | 9,651,200 |
| 2021-06-28 | $3.54 | $3.55 | $3.37 | $3.37 | $3.37 | 13,236,810 |
| 2021-06-25 | $3.65 | $3.77 | $3.53 | $3.55 | $3.55 | 14,337,610 |
| 2021-06-24 | $3.40 | $3.59 | $3.37 | $3.59 | $3.59 | 10,931,660 |
| 2021-06-23 | $3.36 | $3.48 | $3.33 | $3.42 | $3.42 | 7,839,250 |
| 2021-06-22 | $3.25 | $3.43 | $3.24 | $3.37 | $3.37 | 9,588,250 |
| 2021-06-21 | $3.19 | $3.27 | $3.17 | $3.27 | $3.27 | 5,930,710 |
| 2021-06-18 | $3.22 | $3.27 | $3.19 | $3.21 | $3.21 | 5,114,410 |
| 2021-06-17 | $3.23 | $3.24 | $3.18 | $3.22 | $3.21 | 4,342,890 |
| 2021-06-16 | $3.18 | $3.28 | $3.16 | $3.23 | $3.22 | 5,154,380 |
| 2021-06-15 | $3.30 | $3.32 | $3.16 | $3.18 | $3.17 | 6,882,780 |
| 2021-06-14 | $3.32 | $3.32 | $3.32 | $3.32 | $3.31 | 0 |
| 2021-06-11 | $3.34 | $3.44 | $3.27 | $3.32 | $3.31 | 8,603,000 |
| 2021-06-10 | $3.52 | $3.53 | $3.34 | $3.37 | $3.36 | 16,135,690 |
| 2021-06-09 | $3.37 | $3.54 | $3.33 | $3.52 | $3.51 | 16,148,000 |
| 2021-06-08 | $3.26 | $3.41 | $3.23 | $3.37 | $3.36 | 10,898,340 |
| 2021-06-07 | $3.24 | $3.27 | $3.10 | $3.27 | $3.26 | 9,894,660 |
| 2021-06-04 | $3.19 | $3.33 | $3.16 | $3.26 | $3.25 | 11,725,650 |
| 2021-06-03 | $3.13 | $3.23 | $3.09 | $3.18 | $3.17 | 6,296,190 |
| 2021-06-02 | $3.10 | $3.19 | $3.07 | $3.14 | $3.13 | 6,595,400 |
| 2021-06-01 | $3.02 | $3.13 | $3.01 | $3.10 | $3.09 | 4,833,100 |
| 2021-05-31 | $3.03 | $3.06 | $2.97 | $3.04 | $3.03 | 5,767,500 |
| 2021-05-28 | $3.05 | $3.11 | $3.04 | $3.07 | $3.06 | 4,827,950 |
| 2021-05-27 | $3.01 | $3.09 | $2.98 | $3.06 | $3.05 | 5,785,300 |
| 2021-05-26 | $2.99 | $3.03 | $2.98 | $3.02 | $3.01 | 4,574,590 |
| 2021-05-25 | $3.09 | $3.09 | $2.96 | $3.02 | $3.01 | 8,110,660 |
| 2021-05-24 | $2.90 | $3.05 | $2.90 | $3.05 | $3.04 | 6,054,290 |
| 2021-05-21 | $2.93 | $2.95 | $2.88 | $2.90 | $2.89 | 5,508,830 |
| 2021-05-20 | $2.93 | $2.96 | $2.89 | $2.93 | $2.92 | 7,982,500 |
| 2021-05-19 | $2.90 | $2.97 | $2.86 | $2.91 | $2.90 | 13,899,280 |
| 2021-05-18 | $3.02 | $3.04 | $3.01 | $3.01 | $3.00 | 4,288,300 |
| 2021-05-17 | $3.32 | $3.32 | $3.17 | $3.17 | $3.16 | 4,798,800 |
| 2021-05-14 | $3.32 | $3.36 | $3.28 | $3.34 | $3.33 | 12,914,260 |
| 2021-05-13 | $3.35 | $3.50 | $3.35 | $3.36 | $3.35 | 21,259,610 |
| 2021-05-12 | $3.41 | $3.41 | $3.41 | $3.41 | $3.40 | 1,483,200 |
| 2021-05-11 | $3.59 | $3.59 | $3.59 | $3.59 | $3.58 | 917,000 |
| 2021-05-10 | $3.78 | $3.78 | $3.78 | $3.78 | $3.77 | 110,900 |
| 2021-05-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.97 | 39,600 |
| 2021-05-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.18 | 87,200 |
| 2021-05-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.40 | 0 |
| 2021-05-04 | $4.41 | $4.41 | $4.41 | $4.41 | $4.40 | 0 |
| 2021-04-29 | $4.39 | $4.44 | $4.37 | $4.41 | $4.40 | 4,866,500 |
| 2021-04-28 | $4.40 | $4.45 | $4.36 | $4.44 | $4.43 | 2,128,500 |
| 2021-04-27 | $4.52 | $4.52 | $4.40 | $4.44 | $4.43 | 3,112,200 |
| 2021-04-26 | $4.46 | $4.53 | $4.40 | $4.52 | $4.51 | 3,151,650 |
| 2021-04-23 | $4.65 | $4.66 | $4.48 | $4.50 | $4.49 | 5,885,560 |
| 2021-04-22 | $4.70 | $4.72 | $4.61 | $4.63 | $4.62 | 6,465,600 |
| 2021-04-21 | $4.97 | $4.98 | $4.66 | $4.69 | $4.68 | 13,477,000 |
| 2021-04-20 | $4.96 | $5.18 | $4.91 | $5.06 | $5.04 | 12,603,030 |
| 2021-04-19 | $4.90 | $4.98 | $4.85 | $4.94 | $4.92 | 6,353,380 |
| 2021-04-16 | $4.78 | $4.90 | $4.73 | $4.89 | $4.87 | 4,761,310 |
| 2021-04-15 | $4.72 | $4.77 | $4.62 | $4.75 | $4.74 | 3,761,550 |
| 2021-04-14 | $4.74 | $4.79 | $4.67 | $4.75 | $4.74 | 4,301,050 |
| 2021-04-13 | $4.80 | $4.81 | $4.71 | $4.74 | $4.73 | 2,410,550 |
| 2021-04-12 | $4.90 | $4.93 | $4.78 | $4.80 | $4.79 | 3,017,210 |
| 2021-04-09 | $4.85 | $4.92 | $4.80 | $4.90 | $4.88 | 3,532,890 |
| 2021-04-08 | $5.00 | $5.04 | $4.85 | $4.87 | $4.85 | 4,846,100 |
| 2021-04-07 | $4.98 | $5.03 | $4.93 | $5.02 | $5.00 | 4,294,550 |
| 2021-04-06 | $4.93 | $4.99 | $4.92 | $4.96 | $4.94 | 4,958,640 |
| 2021-04-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.91 | 0 |
| 2021-04-02 | $4.93 | $4.97 | $4.87 | $4.93 | $4.91 | 5,862,640 |
| 2021-04-01 | $5.02 | $5.08 | $4.91 | $4.97 | $4.95 | 9,086,850 |
| 2021-03-31 | $4.96 | $5.29 | $4.96 | $5.14 | $5.12 | 12,595,530 |
| 2021-03-30 | $5.74 | $5.75 | $5.46 | $5.48 | $5.46 | 15,675,250 |
| 2021-03-29 | $5.48 | $5.96 | $5.42 | $5.81 | $5.79 | 12,112,750 |
| 2021-03-26 | $5.39 | $5.73 | $5.38 | $5.42 | $5.40 | 10,875,590 |
| 2021-03-25 | $5.57 | $5.86 | $5.24 | $5.52 | $5.50 | 14,932,430 |
| 2021-03-24 | $5.65 | $6.14 | $5.54 | $5.61 | $5.59 | 17,371,820 |
| 2021-03-23 | $5.14 | $5.63 | $5.04 | $5.63 | $5.61 | 6,569,950 |
| 2021-03-22 | $5.08 | $5.12 | $5.02 | $5.12 | $5.10 | 1,615,240 |
| 2021-03-19 | $5.00 | $5.07 | $4.96 | $5.02 | $5.00 | 1,370,850 |
| 2021-03-18 | $5.05 | $5.09 | $5.00 | $5.02 | $5.00 | 1,353,800 |
| 2021-03-17 | $5.11 | $5.14 | $5.04 | $5.05 | $5.03 | 1,838,490 |
| 2021-03-16 | $4.95 | $5.14 | $4.86 | $5.11 | $5.09 | 3,227,500 |
| 2021-03-15 | $5.04 | $5.09 | $4.87 | $4.92 | $4.90 | 2,726,300 |
| 2021-03-12 | $4.94 | $5.08 | $4.87 | $5.02 | $5.00 | 2,866,250 |
| 2021-03-11 | $4.72 | $4.92 | $4.69 | $4.91 | $4.89 | 2,585,450 |
| 2021-03-10 | $5.08 | $5.11 | $4.79 | $4.80 | $4.79 | 3,504,500 |
| 2021-03-09 | $4.92 | $5.22 | $4.82 | $5.02 | $5.00 | 5,795,010 |
| 2021-03-08 | $5.29 | $5.33 | $5.03 | $5.03 | $5.01 | 5,938,250 |
| 2021-03-05 | $5.39 | $5.42 | $5.20 | $5.24 | $5.22 | 4,734,450 |
| 2021-03-04 | $5.35 | $5.45 | $5.34 | $5.41 | $5.39 | 2,195,750 |
| 2021-03-03 | $5.40 | $5.49 | $5.32 | $5.38 | $5.36 | 2,799,300 |
| 2021-03-02 | $5.29 | $5.48 | $5.28 | $5.41 | $5.39 | 3,593,500 |
| 2021-03-01 | $5.34 | $5.46 | $5.18 | $5.34 | $5.32 | 5,262,340 |
| 2021-02-26 | $5.00 | $5.56 | $4.85 | $5.46 | $5.44 | 8,106,840 |
| 2021-02-25 | $5.30 | $5.42 | $5.30 | $5.35 | $5.33 | 2,280,050 |
| 2021-02-24 | $5.26 | $5.40 | $5.23 | $5.26 | $5.24 | 1,961,500 |
| 2021-02-23 | $5.36 | $5.37 | $5.20 | $5.26 | $5.24 | 2,636,400 |
| 2021-02-22 | $5.14 | $5.48 | $5.07 | $5.39 | $5.37 | 3,917,800 |
| 2021-02-19 | $4.83 | $5.21 | $4.79 | $5.17 | $5.15 | 3,230,130 |
| 2021-02-18 | $4.73 | $4.84 | $4.73 | $4.82 | $4.81 | 1,383,700 |
| 2021-02-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.70 | 0 |
| 2021-02-16 | $4.71 | $4.71 | $4.71 | $4.71 | $4.70 | 0 |
| 2021-02-15 | $4.71 | $4.71 | $4.71 | $4.71 | $4.70 | 0 |
| 2021-02-12 | $4.71 | $4.71 | $4.71 | $4.71 | $4.70 | 0 |
| 2021-02-11 | $4.71 | $4.71 | $4.71 | $4.71 | $4.70 | 0 |
| 2021-02-10 | $4.73 | $4.81 | $4.68 | $4.71 | $4.70 | 899,300 |
| 2021-02-09 | $4.77 | $4.80 | $4.66 | $4.74 | $4.73 | 1,571,450 |
| 2021-02-08 | $4.80 | $4.96 | $4.78 | $4.78 | $4.77 | 1,578,100 |
| 2021-02-05 | $4.91 | $4.96 | $4.74 | $4.79 | $4.78 | 2,087,900 |
| 2021-02-04 | $4.97 | $5.02 | $4.74 | $4.91 | $4.89 | 2,008,620 |
| 2021-02-03 | $5.12 | $5.14 | $4.94 | $4.96 | $4.94 | 2,480,050 |
| 2021-02-02 | $4.82 | $5.16 | $4.79 | $5.12 | $5.10 | 2,492,380 |
| 2021-02-01 | $4.81 | $4.85 | $4.75 | $4.82 | $4.81 | 1,318,000 |
| 2021-01-29 | $5.00 | $5.00 | $4.75 | $4.77 | $4.76 | 2,161,950 |
| 2021-01-28 | $4.99 | $5.10 | $4.86 | $4.95 | $4.93 | 2,251,910 |
| 2021-01-27 | $4.82 | $5.18 | $4.77 | $4.97 | $4.95 | 3,468,750 |
| 2021-01-26 | $4.98 | $4.98 | $4.80 | $4.80 | $4.79 | 3,147,850 |
| 2021-01-25 | $5.38 | $5.56 | $4.99 | $5.02 | $5.00 | 3,689,720 |
| 2021-01-22 | $5.69 | $5.70 | $5.23 | $5.23 | $5.21 | 5,334,450 |
| 2021-01-21 | $5.40 | $5.75 | $5.35 | $5.66 | $5.64 | 5,562,400 |
| 2021-01-20 | $5.11 | $5.58 | $5.11 | $5.38 | $5.36 | 5,925,880 |
| 2021-01-19 | $5.03 | $5.25 | $4.98 | $5.12 | $5.10 | 3,206,360 |
| 2021-01-18 | $4.84 | $5.13 | $4.79 | $5.01 | $4.99 | 3,754,280 |
| 2021-01-15 | $4.56 | $4.85 | $4.56 | $4.80 | $4.79 | 3,690,740 |
| 2021-01-14 | $4.51 | $4.61 | $4.34 | $4.55 | $4.54 | 2,204,000 |
| 2021-01-13 | $4.70 | $4.70 | $4.47 | $4.54 | $4.53 | 2,442,880 |
| 2021-01-12 | $4.75 | $4.81 | $4.63 | $4.69 | $4.68 | 1,930,500 |
| 2021-01-11 | $4.91 | $4.94 | $4.68 | $4.75 | $4.74 | 2,589,350 |
| 2021-01-08 | $4.75 | $4.94 | $4.68 | $4.88 | $4.86 | 2,570,200 |
| 2021-01-07 | $5.13 | $5.14 | $4.78 | $4.86 | $4.84 | 3,387,260 |
| 2021-01-06 | $5.34 | $5.36 | $5.11 | $5.13 | $5.11 | 3,003,430 |
| 2021-01-05 | $5.35 | $5.38 | $5.32 | $5.37 | $5.35 | 2,056,710 |
| 2021-01-04 | $5.36 | $5.37 | $5.31 | $5.34 | $5.32 | 1,863,820 |
| 2021-01-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 0 |
| 2020-12-31 | $5.35 | $5.37 | $5.30 | $5.35 | $5.33 | 1,957,440 |
| 2020-12-30 | $5.40 | $5.40 | $5.33 | $5.34 | $5.32 | 1,985,370 |
| 2020-12-29 | $5.46 | $5.46 | $5.33 | $5.38 | $5.36 | 2,196,260 |
| 2020-12-28 | $5.60 | $5.60 | $5.45 | $5.46 | $5.44 | 1,855,660 |
| 2020-12-25 | $5.54 | $5.60 | $5.50 | $5.55 | $5.53 | 1,711,100 |
| 2020-12-24 | $5.65 | $5.65 | $5.50 | $5.53 | $5.51 | 2,102,350 |
| 2020-12-23 | $5.97 | $5.97 | $5.56 | $5.64 | $5.62 | 4,035,550 |
| 2020-12-22 | $5.63 | $5.67 | $5.49 | $5.49 | $5.47 | 3,822,530 |
| 2020-12-21 | $5.79 | $5.82 | $5.51 | $5.69 | $5.67 | 4,535,040 |
| 2020-12-18 | $6.20 | $6.20 | $5.74 | $5.80 | $5.78 | 7,501,120 |
| 2020-12-17 | $6.41 | $6.41 | $6.28 | $6.38 | $6.36 | 1,753,530 |
| 2020-12-16 | $6.37 | $6.44 | $6.29 | $6.41 | $6.39 | 2,374,570 |
| 2020-12-15 | $6.46 | $6.54 | $6.35 | $6.39 | $6.37 | 1,927,310 |
| 2020-12-14 | $6.42 | $6.48 | $6.32 | $6.46 | $6.44 | 1,337,200 |
| 2020-12-11 | $6.55 | $6.58 | $6.38 | $6.42 | $6.40 | 1,653,020 |
| 2020-12-10 | $6.55 | $6.64 | $6.46 | $6.49 | $6.47 | 1,758,720 |
| 2020-12-09 | $6.51 | $6.54 | $6.45 | $6.50 | $6.48 | 1,199,800 |
| 2020-12-08 | $6.68 | $6.68 | $6.50 | $6.51 | $6.49 | 1,984,330 |
| 2020-12-07 | $6.65 | $6.79 | $6.62 | $6.62 | $6.60 | 2,825,200 |
| 2020-12-04 | $6.48 | $6.79 | $6.40 | $6.75 | $6.73 | 6,444,780 |
| 2020-12-03 | $6.58 | $6.58 | $6.46 | $6.51 | $6.49 | 2,295,650 |
| 2020-12-02 | $6.61 | $6.68 | $6.52 | $6.57 | $6.55 | 2,696,390 |
| 2020-12-01 | $6.57 | $6.79 | $6.55 | $6.62 | $6.60 | 3,320,450 |
| 2020-11-30 | $6.55 | $6.70 | $6.55 | $6.59 | $6.57 | 3,169,740 |
| 2020-11-27 | $6.31 | $6.74 | $6.31 | $6.59 | $6.57 | 6,884,220 |
| 2020-11-26 | $6.47 | $6.49 | $6.28 | $6.31 | $6.29 | 3,302,450 |
| 2020-11-25 | $6.51 | $6.61 | $6.47 | $6.50 | $6.48 | 2,232,810 |
| 2020-11-24 | $6.51 | $6.55 | $6.46 | $6.49 | $6.47 | 2,215,960 |
| 2020-11-23 | $6.53 | $6.59 | $6.46 | $6.54 | $6.52 | 3,368,550 |
| 2020-11-20 | $6.57 | $6.62 | $6.42 | $6.57 | $6.55 | 3,941,350 |
| 2020-11-19 | $6.57 | $6.62 | $6.46 | $6.60 | $6.58 | 1,797,600 |
| 2020-11-18 | $6.57 | $6.68 | $6.52 | $6.57 | $6.55 | 1,542,680 |
| 2020-11-17 | $6.63 | $6.69 | $6.53 | $6.58 | $6.56 | 2,608,910 |
| 2020-11-16 | $6.54 | $6.90 | $6.42 | $6.75 | $6.73 | 4,905,860 |
| 2020-11-13 | $6.96 | $7.00 | $6.55 | $6.61 | $6.59 | 6,041,330 |
| 2020-11-12 | $7.23 | $7.23 | $6.83 | $6.94 | $6.92 | 8,122,750 |
| 2020-11-11 | $7.10 | $7.63 | $6.75 | $7.35 | $7.33 | 15,901,840 |
| 2020-11-10 | $7.02 | $7.02 | $6.38 | $7.02 | $7.00 | 6,554,300 |
| 2020-11-09 | $6.38 | $6.38 | $6.38 | $6.38 | $6.36 | 0 |
| 2020-11-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.36 | 0 |
| 2020-11-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.36 | 0 |
| 2020-11-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.36 | 0 |
| 2020-11-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.36 | 0 |
| 2020-11-02 | $7.08 | $7.08 | $6.38 | $6.38 | $6.36 | 5,987,890 |
| 2020-10-30 | $7.13 | $7.15 | $7.05 | $7.09 | $7.07 | 2,450,200 |
| 2020-10-29 | $7.18 | $7.18 | $7.08 | $7.13 | $7.11 | 1,893,950 |
| 2020-10-28 | $7.21 | $7.35 | $7.11 | $7.23 | $7.21 | 1,368,700 |
| 2020-10-27 | $7.24 | $7.33 | $7.05 | $7.26 | $7.24 | 3,452,650 |
| 2020-10-26 | $7.32 | $7.34 | $7.14 | $7.20 | $7.18 | 1,586,250 |
| 2020-10-23 | $7.27 | $7.32 | $7.15 | $7.27 | $7.25 | 2,197,180 |
| 2020-10-22 | $7.24 | $7.27 | $7.13 | $7.23 | $7.21 | 1,988,850 |
| 2020-10-21 | $7.45 | $7.45 | $7.24 | $7.25 | $7.23 | 2,577,950 |
| 2020-10-20 | $7.55 | $7.55 | $7.26 | $7.35 | $7.33 | 5,171,820 |
| 2020-10-19 | $7.46 | $7.83 | $7.31 | $7.60 | $7.58 | 8,233,490 |
| 2020-10-16 | $7.16 | $7.16 | $7.06 | $7.12 | $7.10 | 1,329,920 |
| 2020-10-15 | $7.15 | $7.19 | $7.09 | $7.16 | $7.14 | 1,221,400 |
| 2020-10-14 | $7.16 | $7.20 | $7.09 | $7.18 | $7.16 | 1,716,500 |
| 2020-10-13 | $7.28 | $7.29 | $7.10 | $7.16 | $7.14 | 2,575,170 |
| 2020-10-12 | $7.23 | $7.32 | $7.20 | $7.28 | $7.26 | 2,715,050 |
| 2020-10-09 | $7.33 | $7.35 | $7.17 | $7.22 | $7.20 | 2,493,700 |
| 2020-10-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.18 | 0 |
| 2020-10-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.18 | 0 |
| 2020-10-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.18 | 0 |
| 2020-10-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.18 | 0 |
| 2020-10-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.18 | 0 |
| 2020-10-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.18 | 0 |
| 2020-09-30 | $7.09 | $7.42 | $7.00 | $7.20 | $7.18 | 4,386,200 |
| 2020-09-29 | $7.28 | $7.32 | $7.04 | $7.08 | $7.06 | 4,393,130 |
| 2020-09-28 | $7.17 | $7.50 | $7.02 | $7.28 | $7.26 | 4,117,600 |
| 2020-09-25 | $7.30 | $7.37 | $7.00 | $7.18 | $7.16 | 3,417,900 |
| 2020-09-24 | $7.35 | $7.44 | $6.82 | $7.41 | $7.39 | 3,256,050 |
| 2020-09-23 | $7.40 | $7.43 | $7.29 | $7.34 | $7.32 | 2,198,550 |
| 2020-09-22 | $7.35 | $7.44 | $7.24 | $7.38 | $7.36 | 2,131,920 |
| 2020-09-21 | $7.47 | $7.52 | $7.32 | $7.37 | $7.35 | 1,929,750 |
| 2020-09-18 | $7.35 | $7.53 | $7.34 | $7.51 | $7.49 | 2,205,100 |
| 2020-09-17 | $7.51 | $7.51 | $7.34 | $7.38 | $7.36 | 1,795,890 |
| 2020-09-16 | $7.40 | $7.57 | $7.33 | $7.49 | $7.47 | 4,000,240 |
| 2020-09-15 | $7.54 | $7.63 | $7.40 | $7.43 | $7.41 | 3,170,790 |
| 2020-09-14 | $8.08 | $8.09 | $7.44 | $7.54 | $7.52 | 5,753,290 |
| 2020-09-11 | $7.78 | $7.93 | $7.50 | $7.88 | $7.86 | 3,340,420 |
| 2020-09-10 | $8.09 | $8.11 | $7.68 | $7.68 | $7.66 | 4,989,700 |
| 2020-09-09 | $8.08 | $8.18 | $7.96 | $8.02 | $8.00 | 4,175,150 |
| 2020-09-08 | $8.36 | $8.38 | $8.10 | $8.20 | $8.17 | 3,250,900 |
| 2020-09-07 | $8.59 | $8.65 | $8.26 | $8.30 | $8.27 | 7,738,930 |
| 2020-09-04 | $8.08 | $8.90 | $8.08 | $8.67 | $8.64 | 10,234,650 |
| 2020-09-03 | $8.21 | $8.50 | $8.00 | $8.26 | $8.23 | 4,507,300 |
| 2020-09-02 | $8.08 | $8.23 | $8.02 | $8.18 | $8.15 | 3,058,500 |
| 2020-09-01 | $8.09 | $8.19 | $7.97 | $8.11 | $8.08 | 2,587,400 |
| 2020-08-31 | $8.29 | $8.33 | $7.98 | $8.06 | $8.03 | 4,997,360 |
| 2020-08-28 | $8.07 | $8.40 | $7.87 | $8.20 | $8.17 | 6,221,650 |
| 2020-08-27 | $8.36 | $8.45 | $7.96 | $8.03 | $8.01 | 8,117,300 |
| 2020-08-26 | $8.58 | $8.66 | $8.20 | $8.25 | $8.22 | 14,136,500 |
| 2020-08-25 | $8.58 | $8.82 | $8.38 | $8.46 | $8.43 | 14,972,070 |
| 2020-08-24 | $8.02 | $8.73 | $8.02 | $8.54 | $8.51 | 20,718,860 |
| 2020-08-21 | $7.61 | $8.13 | $7.52 | $7.94 | $7.92 | 12,868,550 |
| 2020-08-20 | $7.40 | $7.72 | $7.35 | $7.61 | $7.59 | 7,965,890 |
| 2020-08-19 | $7.45 | $7.58 | $7.41 | $7.46 | $7.44 | 5,007,060 |
| 2020-08-18 | $7.45 | $7.69 | $7.45 | $7.52 | $7.50 | 6,340,700 |
| 2020-08-17 | $7.39 | $7.44 | $7.25 | $7.44 | $7.42 | 3,231,550 |
| 2020-08-14 | $7.29 | $7.34 | $7.23 | $7.32 | $7.30 | 1,931,360 |
| 2020-08-13 | $7.31 | $7.39 | $7.25 | $7.28 | $7.26 | 2,472,960 |
| 2020-08-12 | $7.18 | $7.38 | $7.15 | $7.34 | $7.32 | 3,110,800 |
| 2020-08-11 | $7.31 | $7.35 | $7.17 | $7.20 | $7.18 | 4,625,900 |
| 2020-08-10 | $7.22 | $7.46 | $7.15 | $7.31 | $7.29 | 3,701,140 |
| 2020-08-07 | $7.47 | $7.49 | $7.22 | $7.25 | $7.23 | 4,691,510 |
| 2020-08-06 | $7.54 | $7.54 | $7.37 | $7.46 | $7.44 | 4,864,400 |
| 2020-08-05 | $7.60 | $7.67 | $7.43 | $7.55 | $7.53 | 3,697,100 |
| 2020-08-04 | $7.66 | $7.73 | $7.55 | $7.67 | $7.65 | 4,814,450 |
| 2020-08-03 | $7.51 | $7.72 | $7.43 | $7.68 | $7.66 | 6,618,120 |
| 2020-07-31 | $7.40 | $7.50 | $7.31 | $7.42 | $7.40 | 4,068,190 |
| 2020-07-30 | $7.55 | $7.60 | $7.33 | $7.36 | $7.34 | 4,412,970 |
| 2020-07-29 | $7.43 | $7.55 | $7.22 | $7.51 | $7.49 | 4,860,560 |
| 2020-07-28 | $7.59 | $7.69 | $7.44 | $7.47 | $7.45 | 5,898,860 |
| 2020-07-27 | $7.44 | $7.88 | $7.37 | $7.69 | $7.67 | 8,541,040 |
| 2020-07-24 | $7.63 | $7.85 | $7.27 | $7.59 | $7.57 | 15,967,060 |
| 2020-07-23 | $8.56 | $8.57 | $7.70 | $8.08 | $8.05 | 33,623,010 |
| 2020-07-22 | $7.01 | $7.79 | $6.93 | $7.79 | $7.77 | 11,590,950 |
| 2020-07-21 | $7.01 | $7.09 | $6.83 | $7.08 | $7.06 | 9,351,670 |
| 2020-07-20 | $6.89 | $7.23 | $6.87 | $7.20 | $7.18 | 9,521,950 |
| 2020-07-17 | $6.78 | $6.93 | $6.67 | $6.88 | $6.86 | 7,696,740 |
| 2020-07-16 | $7.29 | $7.30 | $6.56 | $6.72 | $6.70 | 11,675,600 |
| 2020-07-15 | $7.54 | $7.60 | $7.19 | $7.20 | $7.18 | 10,657,800 |
| 2020-07-14 | $7.70 | $7.98 | $7.30 | $7.74 | $7.72 | 22,817,800 |
| 2020-07-13 | $6.72 | $7.42 | $6.71 | $7.42 | $7.40 | 10,514,500 |
| 2020-07-10 | $6.82 | $6.86 | $6.68 | $6.75 | $6.73 | 4,903,580 |
| 2020-07-09 | $6.63 | $6.79 | $6.60 | $6.79 | $6.77 | 5,323,090 |
| 2020-07-08 | $6.48 | $6.69 | $6.45 | $6.64 | $6.62 | 6,129,460 |
| 2020-07-07 | $6.60 | $6.66 | $6.45 | $6.52 | $6.50 | 5,080,420 |
| 2020-07-06 | $6.34 | $6.59 | $6.33 | $6.52 | $6.50 | 4,850,450 |
| 2020-07-03 | $6.33 | $6.38 | $6.32 | $6.34 | $6.32 | 1,724,970 |
| 2020-07-02 | $6.30 | $6.34 | $6.27 | $6.33 | $6.31 | 1,667,480 |
| 2020-07-01 | $6.39 | $6.39 | $6.27 | $6.33 | $6.31 | 1,287,020 |
| 2020-06-30 | $6.22 | $6.32 | $6.20 | $6.30 | $6.28 | 1,322,520 |
| 2020-06-29 | $6.20 | $6.24 | $6.16 | $6.20 | $6.18 | 1,137,900 |
| 2020-06-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.17 | 0 |
| 2020-06-25 | $6.19 | $6.19 | $6.19 | $6.19 | $6.17 | 0 |
| 2020-06-24 | $6.25 | $6.25 | $6.16 | $6.19 | $6.17 | 1,431,700 |
| 2020-06-23 | $6.22 | $6.27 | $6.20 | $6.23 | $6.21 | 1,581,950 |
| 2020-06-22 | $6.29 | $6.29 | $6.21 | $6.23 | $6.21 | 1,644,420 |
| 2020-06-19 | $6.41 | $6.41 | $6.24 | $6.25 | $6.23 | 4,953,680 |
| 2020-06-18 | $6.51 | $6.52 | $6.42 | $6.45 | $6.43 | 1,422,600 |
| 2020-06-17 | $6.50 | $6.55 | $6.33 | $6.51 | $6.49 | 3,219,400 |
| 2020-06-16 | $6.68 | $6.68 | $6.44 | $6.50 | $6.48 | 2,728,240 |
| 2020-06-15 | $6.82 | $6.87 | $6.63 | $6.68 | $6.56 | 3,268,050 |
| 2020-06-12 | $6.63 | $6.86 | $6.51 | $6.82 | $6.70 | 5,218,820 |
| 2020-06-11 | $6.61 | $6.70 | $6.59 | $6.63 | $6.51 | 2,671,720 |
| 2020-06-10 | $6.72 | $6.72 | $6.56 | $6.65 | $6.53 | 2,655,560 |
| 2020-06-09 | $6.77 | $6.78 | $6.65 | $6.69 | $6.57 | 3,264,000 |
| 2020-06-08 | $6.75 | $6.79 | $6.71 | $6.75 | $6.63 | 1,853,860 |
| 2020-06-05 | $6.81 | $6.88 | $6.73 | $6.76 | $6.64 | 2,620,050 |
| 2020-06-04 | $6.73 | $6.91 | $6.69 | $6.81 | $6.69 | 3,702,190 |
| 2020-06-03 | $6.79 | $6.88 | $6.70 | $6.73 | $6.61 | 2,983,280 |
| 2020-06-02 | $6.78 | $6.82 | $6.70 | $6.79 | $6.67 | 3,119,970 |
| 2020-06-01 | $6.81 | $6.82 | $6.71 | $6.78 | $6.66 | 4,445,380 |
| 2020-05-29 | $6.85 | $6.97 | $6.72 | $6.78 | $6.66 | 6,877,300 |
| 2020-05-28 | $6.68 | $6.99 | $6.67 | $6.90 | $6.77 | 9,147,330 |
| 2020-05-27 | $6.71 | $6.94 | $6.61 | $6.73 | $6.61 | 7,357,310 |
| 2020-05-26 | $6.36 | $6.75 | $6.36 | $6.70 | $6.58 | 10,424,150 |
| 2020-05-25 | $6.34 | $6.36 | $6.26 | $6.36 | $6.24 | 3,887,500 |
| 2020-05-22 | $6.25 | $6.35 | $6.22 | $6.31 | $6.20 | 2,780,430 |
| 2020-05-21 | $6.22 | $6.35 | $6.22 | $6.30 | $6.19 | 2,922,590 |
| 2020-05-20 | $6.35 | $6.39 | $6.19 | $6.28 | $6.17 | 2,968,230 |
| 2020-05-19 | $6.30 | $6.39 | $6.25 | $6.35 | $6.23 | 2,129,280 |
| 2020-05-18 | $6.41 | $6.41 | $6.23 | $6.36 | $6.24 | 2,621,550 |
| 2020-05-15 | $6.06 | $6.54 | $6.05 | $6.43 | $6.31 | 3,394,860 |
| 2020-05-14 | $6.13 | $6.13 | $6.05 | $6.06 | $5.95 | 1,263,170 |
| 2020-05-13 | $6.08 | $6.39 | $6.06 | $6.15 | $6.04 | 3,633,090 |
| 2020-05-12 | $6.20 | $6.20 | $6.06 | $6.14 | $6.03 | 2,323,320 |
| 2020-05-11 | $6.25 | $6.25 | $6.12 | $6.19 | $6.08 | 2,358,400 |
| 2020-05-08 | $6.17 | $6.25 | $6.15 | $6.21 | $6.10 | 1,806,430 |
| 2020-05-07 | $6.20 | $6.23 | $6.10 | $6.21 | $6.10 | 1,826,320 |
| 2020-05-06 | $6.15 | $6.21 | $6.12 | $6.20 | $6.09 | 1,637,360 |
| 2020-05-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2020-05-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2020-05-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2020-04-30 | $6.13 | $6.25 | $6.02 | $6.19 | $6.08 | 1,959,350 |
| 2020-04-29 | $5.96 | $6.20 | $5.96 | $6.09 | $5.98 | 1,228,010 |
| 2020-04-28 | $6.27 | $6.27 | $5.95 | $6.15 | $6.04 | 2,574,010 |
| 2020-04-27 | $6.34 | $6.37 | $6.21 | $6.23 | $6.12 | 2,174,210 |
| 2020-04-24 | $6.55 | $6.55 | $6.26 | $6.30 | $6.19 | 3,309,380 |
| 2020-04-23 | $6.72 | $6.80 | $6.51 | $6.54 | $6.42 | 4,955,090 |
| 2020-04-22 | $6.49 | $6.62 | $6.42 | $6.56 | $6.44 | 2,890,350 |
| 2020-04-21 | $6.37 | $6.57 | $6.30 | $6.53 | $6.41 | 4,447,580 |
| 2020-04-20 | $6.27 | $6.41 | $6.22 | $6.39 | $6.27 | 3,103,350 |
| 2020-04-17 | $6.25 | $6.39 | $6.21 | $6.26 | $6.15 | 1,858,150 |
| 2020-04-16 | $6.34 | $6.34 | $6.20 | $6.25 | $6.14 | 1,498,750 |
| 2020-04-15 | $6.43 | $6.43 | $6.23 | $6.28 | $6.17 | 1,311,510 |
| 2020-04-14 | $6.11 | $6.34 | $6.11 | $6.30 | $6.19 | 2,365,040 |
| 2020-04-13 | $6.23 | $6.25 | $6.13 | $6.21 | $6.10 | 1,301,200 |
| 2020-04-10 | $6.36 | $6.36 | $6.14 | $6.19 | $6.08 | 2,253,030 |
| 2020-04-09 | $6.34 | $6.44 | $6.32 | $6.34 | $6.22 | 2,295,510 |
| 2020-04-08 | $6.22 | $6.38 | $6.18 | $6.36 | $6.24 | 2,697,080 |
| 2020-04-07 | $6.09 | $6.28 | $6.06 | $6.24 | $6.13 | 3,827,850 |
| 2020-04-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.89 | 0 |
| 2020-04-03 | $6.13 | $6.13 | $6.00 | $6.00 | $5.89 | 1,765,500 |
| 2020-04-02 | $6.12 | $6.12 | $5.98 | $6.09 | $5.98 | 1,964,550 |
| 2020-04-01 | $5.95 | $6.09 | $5.95 | $6.06 | $5.95 | 1,652,150 |
| 2020-03-31 | $6.06 | $6.11 | $5.96 | $6.04 | $5.93 | 2,113,750 |
| 2020-03-30 | $6.07 | $6.13 | $5.91 | $6.07 | $5.96 | 2,035,000 |
| 2020-03-27 | $6.15 | $6.29 | $6.13 | $6.13 | $6.02 | 1,879,020 |
| 2020-03-26 | $6.21 | $6.22 | $6.11 | $6.12 | $6.01 | 1,603,900 |
| 2020-03-25 | $6.27 | $6.28 | $6.11 | $6.22 | $6.11 | 3,147,800 |
| 2020-03-24 | $6.12 | $6.20 | $6.00 | $6.17 | $6.06 | 2,427,150 |
| 2020-03-23 | $6.00 | $6.20 | $5.88 | $6.01 | $5.90 | 4,088,000 |
| 2020-03-20 | $6.01 | $6.09 | $5.90 | $6.05 | $5.94 | 3,164,240 |
| 2020-03-19 | $6.25 | $6.29 | $5.90 | $6.00 | $5.89 | 5,704,690 |
| 2020-03-18 | $6.65 | $6.65 | $6.20 | $6.20 | $6.09 | 5,823,130 |
| 2020-03-17 | $6.70 | $6.70 | $5.84 | $6.55 | $6.43 | 3,560,950 |
| 2020-03-16 | $6.71 | $6.94 | $6.48 | $6.49 | $6.37 | 4,482,950 |
| 2020-03-13 | $6.56 | $6.70 | $6.30 | $6.70 | $6.58 | 3,176,190 |
| 2020-03-12 | $6.85 | $6.85 | $6.65 | $6.72 | $6.60 | 3,004,190 |
| 2020-03-11 | $7.09 | $7.12 | $6.81 | $6.81 | $6.69 | 4,442,310 |
| 2020-03-10 | $6.52 | $6.99 | $6.47 | $6.96 | $6.83 | 4,967,830 |
| 2020-03-09 | $6.64 | $6.89 | $6.51 | $6.65 | $6.53 | 4,037,140 |
| 2020-03-06 | $6.67 | $7.00 | $6.67 | $6.72 | $6.60 | 4,957,240 |
| 2020-03-05 | $6.86 | $6.88 | $6.66 | $6.82 | $6.70 | 5,526,650 |
| 2020-03-04 | $6.31 | $6.82 | $6.24 | $6.80 | $6.68 | 7,025,310 |
| 2020-03-03 | $6.49 | $6.58 | $6.32 | $6.36 | $6.24 | 3,692,750 |
| 2020-03-02 | $5.99 | $6.40 | $5.99 | $6.37 | $6.25 | 4,735,200 |
| 2020-02-28 | $6.11 | $6.21 | $5.97 | $5.99 | $5.88 | 4,749,600 |
| 2020-02-27 | $6.46 | $6.46 | $6.27 | $6.35 | $6.23 | 3,122,470 |
| 2020-02-26 | $6.28 | $6.53 | $6.25 | $6.41 | $6.29 | 3,765,050 |
| 2020-02-25 | $6.35 | $6.42 | $6.16 | $6.34 | $6.22 | 2,975,650 |
| 2020-02-24 | $6.51 | $6.53 | $6.38 | $6.50 | $6.38 | 1,967,900 |
| 2020-02-21 | $6.50 | $6.56 | $6.43 | $6.51 | $6.39 | 1,470,550 |
| 2020-02-20 | $6.42 | $6.49 | $6.35 | $6.49 | $6.37 | 1,899,600 |
| 2020-02-19 | $6.37 | $6.52 | $6.30 | $6.40 | $6.28 | 2,073,800 |
| 2020-02-18 | $6.24 | $6.43 | $6.24 | $6.43 | $6.31 | 2,519,550 |
| 2020-02-17 | $6.10 | $6.27 | $6.04 | $6.25 | $6.14 | 2,199,010 |
| 2020-02-14 | $6.04 | $6.13 | $6.00 | $6.03 | $5.92 | 1,457,700 |
| 2020-02-13 | $6.17 | $6.24 | $6.05 | $6.07 | $5.96 | 1,589,550 |
| 2020-02-12 | $6.14 | $6.22 | $6.12 | $6.21 | $6.10 | 1,558,800 |
| 2020-02-11 | $6.20 | $6.22 | $6.13 | $6.15 | $6.04 | 1,229,700 |
| 2020-02-10 | $6.05 | $6.18 | $6.01 | $6.17 | $6.06 | 1,237,550 |
| 2020-02-07 | $5.94 | $6.08 | $5.91 | $6.08 | $5.97 | 2,408,600 |
| 2020-02-06 | $5.87 | $5.99 | $5.81 | $5.96 | $5.85 | 2,485,150 |
| 2020-02-05 | $5.80 | $6.01 | $5.79 | $5.87 | $5.76 | 2,757,330 |
| 2020-02-04 | $5.60 | $6.08 | $5.59 | $5.85 | $5.74 | 3,616,740 |
| 2020-02-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.06 | 751,500 |
| 2020-01-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 0 |
| 2020-01-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 0 |
| 2020-01-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 0 |
| 2020-01-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 0 |
| 2020-01-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 0 |
| 2020-01-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 0 |
| 2020-01-23 | $7.24 | $7.24 | $6.80 | $6.85 | $6.73 | 2,900,500 |
| 2020-01-22 | $7.08 | $7.22 | $7.08 | $7.19 | $7.06 | 2,775,850 |
| 2020-01-21 | $7.05 | $7.41 | $7.04 | $7.13 | $7.00 | 5,072,400 |
| 2020-01-20 | $6.97 | $7.14 | $6.91 | $7.08 | $6.95 | 1,670,000 |
| 2020-01-17 | $7.02 | $7.07 | $6.95 | $6.98 | $6.85 | 1,350,450 |
| 2020-01-16 | $7.15 | $7.15 | $6.98 | $7.00 | $6.87 | 1,639,740 |
| 2020-01-15 | $7.14 | $7.14 | $7.02 | $7.09 | $6.96 | 1,494,170 |
| 2020-01-14 | $7.17 | $7.17 | $7.09 | $7.14 | $7.01 | 1,601,200 |
| 2020-01-13 | $7.14 | $7.17 | $7.05 | $7.12 | $6.99 | 2,140,970 |
| 2020-01-10 | $7.09 | $7.14 | $7.05 | $7.14 | $7.01 | 2,477,030 |
| 2020-01-09 | $7.05 | $7.14 | $7.03 | $7.07 | $6.94 | 2,157,670 |
| 2020-01-08 | $7.04 | $7.10 | $6.96 | $7.01 | $6.88 | 2,882,240 |
| 2020-01-07 | $7.00 | $7.08 | $6.98 | $7.07 | $6.94 | 2,857,530 |
| 2020-01-06 | $6.96 | $7.07 | $6.95 | $7.00 | $6.87 | 2,746,630 |
| 2020-01-03 | $6.98 | $7.05 | $6.94 | $7.02 | $6.89 | 1,995,730 |
| 2020-01-02 | $6.95 | $7.09 | $6.88 | $6.97 | $6.84 | 3,111,650 |
| 2020-01-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.74 | 0 |
| 2019-12-31 | $6.80 | $6.87 | $6.75 | $6.87 | $6.74 | 1,168,900 |
| 2019-12-30 | $6.80 | $6.83 | $6.70 | $6.81 | $6.69 | 1,565,250 |
| 2019-12-27 | $6.86 | $6.91 | $6.80 | $6.82 | $6.70 | 1,557,350 |
| 2019-12-26 | $6.79 | $6.86 | $6.76 | $6.86 | $6.74 | 1,081,850 |
| 2019-12-25 | $6.85 | $6.89 | $6.76 | $6.79 | $6.67 | 1,474,900 |
| 2019-12-24 | $6.72 | $6.87 | $6.72 | $6.85 | $6.73 | 1,191,650 |
| 2019-12-23 | $7.05 | $7.08 | $6.76 | $6.78 | $6.66 | 3,316,650 |
| 2019-12-20 | $7.00 | $7.30 | $7.00 | $7.05 | $6.92 | 5,385,420 |
| 2019-12-19 | $6.98 | $7.05 | $6.95 | $7.00 | $6.87 | 2,055,670 |
| 2019-12-18 | $7.06 | $7.14 | $6.94 | $6.96 | $6.83 | 4,448,970 |
| 2019-12-17 | $7.09 | $7.25 | $7.05 | $7.10 | $6.97 | 3,699,560 |
| 2019-12-16 | $7.12 | $7.13 | $6.98 | $7.09 | $6.96 | 1,378,950 |
| 2019-12-13 | $7.13 | $7.18 | $7.03 | $7.12 | $6.99 | 2,043,220 |
| 2019-12-12 | $7.15 | $7.15 | $7.06 | $7.12 | $6.99 | 1,162,900 |
| 2019-12-11 | $7.12 | $7.24 | $7.08 | $7.16 | $7.03 | 1,792,400 |
| 2019-12-10 | $7.05 | $7.14 | $6.98 | $7.09 | $6.96 | 2,524,350 |
| 2019-12-09 | $7.45 | $7.45 | $7.03 | $7.10 | $6.97 | 6,050,220 |
| 2019-12-06 | $7.21 | $7.53 | $7.13 | $7.48 | $7.34 | 5,115,780 |
| 2019-12-05 | $7.00 | $7.23 | $6.98 | $7.21 | $7.08 | 4,312,440 |
| 2019-12-04 | $6.62 | $7.16 | $6.62 | $7.06 | $6.93 | 5,989,530 |
| 2019-12-03 | $6.45 | $6.67 | $6.44 | $6.67 | $6.55 | 1,902,250 |
| 2019-12-02 | $6.38 | $6.66 | $6.38 | $6.52 | $6.40 | 2,298,040 |
| 2019-11-29 | $6.45 | $6.47 | $6.31 | $6.38 | $6.26 | 1,055,700 |
| 2019-11-28 | $6.45 | $6.48 | $6.43 | $6.45 | $6.33 | 597,750 |
| 2019-11-27 | $6.47 | $6.48 | $6.40 | $6.45 | $6.33 | 932,320 |
| 2019-11-26 | $6.50 | $6.51 | $6.45 | $6.47 | $6.35 | 663,400 |
| 2019-11-25 | $6.40 | $6.50 | $6.35 | $6.50 | $6.38 | 903,750 |
| 2019-11-22 | $6.39 | $6.47 | $6.31 | $6.37 | $6.25 | 1,269,160 |
| 2019-11-21 | $6.45 | $6.45 | $6.33 | $6.39 | $6.27 | 810,200 |
| 2019-11-20 | $6.52 | $6.55 | $6.44 | $6.45 | $6.33 | 928,850 |
| 2019-11-19 | $6.40 | $6.69 | $6.40 | $6.53 | $6.41 | 1,770,350 |
| 2019-11-18 | $6.40 | $6.44 | $6.29 | $6.40 | $6.28 | 1,037,320 |
| 2019-11-15 | $6.47 | $6.48 | $6.37 | $6.38 | $6.26 | 881,350 |
| 2019-11-14 | $6.52 | $6.53 | $6.41 | $6.48 | $6.36 | 833,090 |
| 2019-11-13 | $6.61 | $6.61 | $6.48 | $6.52 | $6.40 | 698,070 |
| 2019-11-12 | $6.46 | $6.64 | $6.46 | $6.59 | $6.47 | 958,660 |
| 2019-11-11 | $6.71 | $6.71 | $6.48 | $6.51 | $6.39 | 1,417,640 |
| 2019-11-08 | $6.76 | $6.84 | $6.74 | $6.75 | $6.63 | 940,810 |
| 2019-11-07 | $6.77 | $6.80 | $6.67 | $6.73 | $6.61 | 1,141,260 |
| 2019-11-06 | $6.89 | $6.92 | $6.75 | $6.76 | $6.64 | 1,246,550 |
| 2019-11-05 | $6.94 | $6.94 | $6.80 | $6.88 | $6.75 | 1,465,460 |
| 2019-11-04 | $6.88 | $6.99 | $6.88 | $6.96 | $6.83 | 1,319,290 |
| 2019-11-01 | $6.84 | $6.92 | $6.78 | $6.90 | $6.77 | 1,472,250 |
| 2019-10-31 | $7.17 | $7.17 | $6.82 | $6.84 | $6.72 | 2,502,700 |
| 2019-10-30 | $7.22 | $7.22 | $7.05 | $7.08 | $6.95 | 1,183,720 |
| 2019-10-29 | $7.33 | $7.35 | $7.18 | $7.20 | $7.07 | 1,693,800 |
| 2019-10-28 | $7.36 | $7.40 | $7.24 | $7.35 | $7.22 | 2,248,040 |
| 2019-10-25 | $7.20 | $7.38 | $7.20 | $7.35 | $7.22 | 1,967,340 |
| 2019-10-24 | $7.32 | $7.34 | $7.07 | $7.22 | $7.09 | 1,425,180 |
| 2019-10-23 | $7.26 | $7.40 | $7.24 | $7.35 | $7.22 | 1,976,750 |
| 2019-10-22 | $7.48 | $7.48 | $7.21 | $7.27 | $7.14 | 2,152,820 |
| 2019-10-21 | $7.25 | $7.59 | $7.11 | $7.40 | $7.27 | 2,583,770 |
| 2019-10-18 | $7.38 | $7.44 | $7.16 | $7.21 | $7.08 | 2,066,200 |
| 2019-10-17 | $7.27 | $7.64 | $7.27 | $7.47 | $7.33 | 2,177,300 |
| 2019-10-16 | $7.44 | $7.45 | $7.29 | $7.35 | $7.22 | 1,214,450 |
| 2019-10-15 | $7.50 | $7.50 | $7.37 | $7.40 | $7.27 | 1,010,100 |
| 2019-10-14 | $7.35 | $7.52 | $7.35 | $7.48 | $7.34 | 1,670,850 |
| 2019-10-11 | $7.36 | $7.45 | $7.30 | $7.38 | $7.25 | 1,247,900 |
| 2019-10-10 | $7.30 | $7.46 | $7.27 | $7.34 | $7.21 | 2,881,120 |
| 2019-10-09 | $6.95 | $7.46 | $6.95 | $7.35 | $7.22 | 3,323,550 |
| 2019-10-08 | $7.04 | $7.15 | $6.95 | $7.00 | $6.87 | 1,188,050 |
| 2019-10-07 | $7.07 | $7.07 | $7.07 | $7.07 | $6.94 | 0 |
| 2019-10-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.94 | 0 |
| 2019-10-03 | $7.07 | $7.07 | $7.07 | $7.07 | $6.94 | 0 |
| 2019-10-02 | $7.07 | $7.07 | $7.07 | $7.07 | $6.94 | 0 |
| 2019-10-01 | $7.07 | $7.07 | $7.07 | $7.07 | $6.94 | 0 |
| 2019-09-30 | $7.16 | $7.18 | $7.06 | $7.07 | $6.94 | 929,420 |
| 2019-09-27 | $7.10 | $7.23 | $7.08 | $7.17 | $7.04 | 1,112,400 |
| 2019-09-26 | $7.37 | $7.38 | $7.07 | $7.09 | $6.96 | 1,985,450 |
| 2019-09-25 | $7.37 | $7.47 | $7.18 | $7.21 | $7.08 | 2,217,860 |
| 2019-09-24 | $7.42 | $7.49 | $7.33 | $7.36 | $7.23 | 1,577,870 |
| 2019-09-23 | $7.58 | $7.60 | $7.34 | $7.39 | $7.26 | 2,318,310 |
| 2019-09-20 | $7.62 | $7.72 | $7.49 | $7.60 | $7.46 | 2,397,500 |
| 2019-09-19 | $7.45 | $7.67 | $7.42 | $7.65 | $7.51 | 2,582,610 |
| 2019-09-18 | $7.56 | $7.66 | $7.40 | $7.40 | $7.27 | 2,035,780 |
| 2019-09-17 | $7.67 | $7.69 | $7.52 | $7.64 | $7.50 | 2,338,610 |
| 2019-09-16 | $7.74 | $7.80 | $7.68 | $7.73 | $7.59 | 1,574,700 |
| 2019-09-13 | $7.72 | $7.72 | $7.72 | $7.72 | $7.58 | 0 |
| 2019-09-12 | $7.69 | $7.75 | $7.60 | $7.72 | $7.58 | 2,030,830 |
| 2019-09-11 | $7.65 | $7.74 | $7.57 | $7.58 | $7.44 | 1,868,550 |
| 2019-09-10 | $7.68 | $7.71 | $7.62 | $7.63 | $7.49 | 1,721,800 |
| 2019-09-09 | $7.63 | $7.76 | $7.51 | $7.71 | $7.57 | 2,983,030 |
| 2019-09-06 | $7.57 | $7.62 | $7.41 | $7.59 | $7.45 | 2,075,710 |
| 2019-09-05 | $7.52 | $7.63 | $7.48 | $7.52 | $7.38 | 2,603,910 |
| 2019-09-04 | $7.41 | $7.49 | $7.31 | $7.48 | $7.34 | 2,111,160 |
| 2019-09-03 | $7.31 | $7.42 | $7.31 | $7.37 | $7.24 | 1,263,530 |
| 2019-09-02 | $7.16 | $7.34 | $7.16 | $7.30 | $7.17 | 1,111,600 |
| 2019-08-30 | $7.35 | $7.45 | $7.17 | $7.18 | $7.05 | 1,541,050 |
| 2019-08-29 | $7.43 | $7.52 | $7.33 | $7.38 | $7.25 | 1,935,790 |
| 2019-08-28 | $7.30 | $7.50 | $7.28 | $7.42 | $7.28 | 2,710,840 |
| 2019-08-27 | $7.21 | $7.36 | $7.21 | $7.29 | $7.16 | 2,267,110 |
| 2019-08-26 | $7.06 | $7.37 | $7.02 | $7.25 | $7.12 | 2,117,310 |
| 2019-08-23 | $7.27 | $7.32 | $7.20 | $7.20 | $7.07 | 1,813,340 |
| 2019-08-22 | $7.35 | $7.39 | $7.27 | $7.31 | $7.18 | 2,058,360 |
| 2019-08-21 | $7.23 | $7.40 | $7.13 | $7.30 | $7.17 | 3,269,910 |
| 2019-08-20 | $7.27 | $7.34 | $7.20 | $7.22 | $7.09 | 2,156,720 |
| 2019-08-19 | $7.28 | $7.34 | $7.15 | $7.30 | $7.17 | 4,397,630 |
| 2019-08-16 | $6.93 | $7.46 | $6.91 | $7.30 | $7.17 | 4,802,420 |
| 2019-08-15 | $7.01 | $7.02 | $6.79 | $6.94 | $6.81 | 2,348,170 |
| 2019-08-14 | $7.13 | $7.19 | $7.05 | $7.11 | $6.98 | 1,759,950 |
| 2019-08-13 | $7.17 | $7.20 | $6.95 | $7.07 | $6.94 | 1,810,160 |
| 2019-08-12 | $7.14 | $7.22 | $7.12 | $7.20 | $7.07 | 1,013,980 |
| 2019-08-09 | $7.24 | $7.45 | $7.08 | $7.14 | $7.01 | 1,506,090 |
| 2019-08-08 | $7.38 | $7.40 | $7.09 | $7.22 | $7.09 | 1,075,850 |
| 2019-08-07 | $7.18 | $7.38 | $7.18 | $7.33 | $7.20 | 1,580,700 |
| 2019-08-06 | $7.57 | $7.57 | $7.07 | $7.20 | $7.07 | 1,937,480 |
| 2019-08-05 | $7.76 | $7.76 | $7.56 | $7.65 | $7.51 | 1,271,700 |
| 2019-08-02 | $7.89 | $7.89 | $7.61 | $7.78 | $7.64 | 1,319,900 |
| 2019-08-01 | $7.95 | $8.01 | $7.87 | $7.92 | $7.78 | 865,750 |
| 2019-07-31 | $8.00 | $8.06 | $7.91 | $7.95 | $7.81 | 753,130 |
| 2019-07-30 | $8.03 | $8.07 | $7.95 | $8.03 | $7.88 | 881,500 |
| 2019-07-29 | $7.91 | $8.02 | $7.91 | $8.00 | $7.85 | 777,150 |
| 2019-07-26 | $7.95 | $7.99 | $7.87 | $7.92 | $7.78 | 1,030,200 |
| 2019-07-25 | $8.10 | $8.12 | $7.92 | $7.97 | $7.82 | 1,746,250 |
| 2019-07-24 | $8.06 | $8.19 | $8.06 | $8.10 | $7.95 | 1,392,870 |
| 2019-07-23 | $8.10 | $8.16 | $8.00 | $8.05 | $7.90 | 1,215,690 |
| 2019-07-22 | $8.31 | $8.47 | $8.07 | $8.09 | $7.94 | 1,216,150 |
| 2019-07-19 | $8.21 | $8.45 | $8.21 | $8.36 | $8.21 | 1,368,670 |
| 2019-07-18 | $8.26 | $8.50 | $8.10 | $8.10 | $7.95 | 893,000 |
| 2019-07-17 | $8.44 | $8.51 | $8.40 | $8.41 | $8.26 | 1,203,500 |
| 2019-07-16 | $8.40 | $8.48 | $8.34 | $8.44 | $8.29 | 976,060 |
| 2019-07-15 | $8.23 | $8.38 | $8.00 | $8.34 | $8.19 | 981,660 |
| 2019-07-12 | $8.31 | $8.34 | $8.22 | $8.27 | $8.12 | 695,200 |
| 2019-07-11 | $8.24 | $8.47 | $8.21 | $8.22 | $8.07 | 1,388,110 |
| 2019-07-10 | $8.38 | $8.40 | $8.31 | $8.34 | $8.19 | 659,750 |
| 2019-07-09 | $8.40 | $8.48 | $8.33 | $8.37 | $8.22 | 835,980 |
| 2019-07-08 | $8.75 | $8.76 | $8.31 | $8.40 | $8.25 | 1,708,850 |
| 2019-07-05 | $8.72 | $8.80 | $8.65 | $8.72 | $8.56 | 904,470 |
| 2019-07-04 | $8.77 | $8.85 | $8.67 | $8.73 | $8.57 | 1,695,050 |
| 2019-07-03 | $8.80 | $8.80 | $8.64 | $8.68 | $8.52 | 942,200 |
| 2019-07-02 | $8.76 | $8.89 | $8.69 | $8.78 | $8.62 | 1,758,400 |
| 2019-07-01 | $8.61 | $8.81 | $8.59 | $8.73 | $8.57 | 1,863,310 |
| 2019-06-28 | $8.65 | $8.69 | $8.47 | $8.49 | $8.34 | 1,106,970 |
| 2019-06-27 | $8.58 | $8.78 | $8.58 | $8.64 | $8.48 | 979,450 |
| 2019-06-26 | $8.76 | $8.77 | $8.64 | $8.68 | $8.52 | 916,750 |
| 2019-06-25 | $8.75 | $8.80 | $8.63 | $8.77 | $8.61 | 1,328,700 |
| 2019-06-24 | $8.84 | $8.85 | $8.68 | $8.77 | $8.61 | 1,200,250 |
| 2019-06-21 | $8.92 | $8.92 | $8.77 | $8.84 | $8.68 | 1,901,520 |
| 2019-06-20 | $8.67 | $8.82 | $8.58 | $8.79 | $8.63 | 2,059,450 |
| 2019-06-19 | $8.85 | $8.86 | $8.59 | $8.67 | $8.51 | 1,363,350 |
| 2019-06-18 | $8.69 | $8.82 | $8.65 | $8.67 | $8.51 | 1,284,970 |
| 2019-06-17 | $8.52 | $8.85 | $8.48 | $8.75 | $8.59 | 2,589,200 |
| 2019-06-14 | $8.77 | $8.83 | $8.47 | $8.52 | $8.36 | 1,146,130 |
| 2019-06-13 | $8.77 | $8.88 | $8.71 | $8.77 | $8.61 | 1,311,430 |
| 2019-06-12 | $8.79 | $8.95 | $8.73 | $8.75 | $8.59 | 1,350,520 |
| 2019-06-11 | $8.58 | $8.82 | $8.50 | $8.77 | $8.61 | 1,361,220 |
| 2019-06-10 | $8.52 | $8.68 | $8.35 | $8.50 | $8.35 | 879,940 |
| 2019-06-07 | $8.49 | $8.49 | $8.49 | $8.49 | $8.34 | 0 |
| 2019-06-06 | $9.02 | $9.02 | $8.38 | $8.49 | $8.34 | 2,659,600 |
| 2019-06-05 | $8.80 | $9.45 | $8.75 | $9.15 | $8.95 | 3,291,530 |
| 2019-06-04 | $8.70 | $8.89 | $8.65 | $8.80 | $8.61 | 1,542,900 |
| 2019-06-03 | $8.93 | $8.93 | $8.62 | $8.69 | $8.50 | 1,707,700 |
| 2019-05-31 | $8.79 | $8.93 | $8.77 | $8.88 | $8.69 | 1,455,820 |
| 2019-05-30 | $8.74 | $8.85 | $8.68 | $8.76 | $8.57 | 1,014,570 |
| 2019-05-29 | $8.63 | $8.82 | $8.53 | $8.74 | $8.55 | 1,023,200 |
| 2019-05-28 | $8.63 | $8.79 | $8.57 | $8.67 | $8.48 | 1,489,950 |
| 2019-05-27 | $8.40 | $8.63 | $8.31 | $8.60 | $8.41 | 1,446,400 |
| 2019-05-24 | $8.33 | $8.43 | $8.28 | $8.28 | $8.10 | 907,450 |
| 2019-05-23 | $8.73 | $8.73 | $8.32 | $8.33 | $8.15 | 1,377,680 |
| 2019-05-22 | $8.72 | $8.89 | $8.58 | $8.61 | $8.42 | 901,100 |
| 2019-05-21 | $8.61 | $8.81 | $8.56 | $8.76 | $8.57 | 906,150 |
| 2019-05-20 | $8.68 | $8.68 | $8.28 | $8.60 | $8.41 | 1,004,980 |
| 2019-05-17 | $9.02 | $9.11 | $8.57 | $8.58 | $8.39 | 1,865,250 |
| 2019-05-16 | $9.20 | $9.24 | $9.00 | $9.12 | $8.92 | 1,273,250 |
| 2019-05-15 | $8.98 | $9.17 | $8.90 | $9.11 | $8.91 | 1,658,100 |
| 2019-05-14 | $8.90 | $9.01 | $8.83 | $8.88 | $8.69 | 855,950 |
| 2019-05-13 | $8.97 | $9.09 | $8.81 | $9.01 | $8.81 | 903,300 |
| 2019-05-10 | $8.86 | $9.05 | $8.73 | $8.97 | $8.78 | 1,560,590 |
| 2019-05-09 | $8.76 | $8.90 | $8.73 | $8.76 | $8.57 | 1,059,100 |
| 2019-05-08 | $8.73 | $8.96 | $8.68 | $8.80 | $8.61 | 1,141,650 |
| 2019-05-07 | $8.99 | $9.11 | $8.82 | $8.93 | $8.74 | 1,665,150 |
| 2019-05-06 | $9.31 | $9.43 | $8.62 | $8.95 | $8.76 | 2,170,400 |
| 2019-05-03 | $9.53 | $9.53 | $9.53 | $9.53 | $9.32 | 0 |
| 2019-05-02 | $9.53 | $9.53 | $9.53 | $9.53 | $9.32 | 0 |
| 2019-05-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.32 | 0 |
| 2019-04-30 | $9.62 | $9.69 | $9.45 | $9.53 | $9.32 | 1,570,080 |
| 2019-04-29 | $9.92 | $9.98 | $9.51 | $9.51 | $9.30 | 2,853,300 |
| 2019-04-26 | $9.37 | $10.44 | $9.07 | $10.13 | $9.91 | 5,596,100 |
| 2019-04-25 | $9.98 | $10.10 | $9.53 | $9.54 | $9.33 | 2,356,800 |
| 2019-04-24 | $9.85 | $10.06 | $9.73 | $10.00 | $9.78 | 1,617,730 |
| 2019-04-23 | $10.24 | $10.24 | $9.82 | $9.85 | $9.64 | 3,096,550 |
| 2019-04-22 | $10.49 | $10.49 | $10.23 | $10.25 | $10.03 | 1,864,850 |
| 2019-04-19 | $10.66 | $10.66 | $10.35 | $10.50 | $10.27 | 2,500,510 |
| 2019-04-18 | $10.59 | $10.64 | $10.47 | $10.63 | $10.40 | 2,471,600 |
| 2019-04-17 | $10.43 | $10.64 | $10.37 | $10.56 | $10.33 | 2,825,480 |
| 2019-04-16 | $10.37 | $10.47 | $10.02 | $10.43 | $10.20 | 2,449,710 |
| 2019-04-15 | $10.54 | $10.67 | $10.20 | $10.20 | $9.98 | 2,774,880 |
| 2019-04-12 | $10.27 | $10.47 | $10.22 | $10.41 | $10.18 | 1,978,000 |
| 2019-04-11 | $10.55 | $10.61 | $10.25 | $10.28 | $10.06 | 3,316,000 |
| 2019-04-10 | $10.48 | $10.69 | $10.47 | $10.51 | $10.28 | 2,620,700 |
| 2019-04-09 | $10.58 | $10.76 | $10.46 | $10.65 | $10.42 | 3,034,930 |
| 2019-04-08 | $10.90 | $10.91 | $10.36 | $10.67 | $10.44 | 4,986,920 |
| 2019-04-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.57 | 0 |
| 2019-04-04 | $11.20 | $11.26 | $10.74 | $10.80 | $10.57 | 6,882,330 |
| 2019-04-03 | $10.90 | $11.33 | $10.85 | $11.18 | $10.94 | 5,967,160 |
| 2019-04-02 | $11.18 | $11.18 | $10.91 | $10.96 | $10.72 | 6,985,490 |
| 2019-04-01 | $10.84 | $11.30 | $10.75 | $11.18 | $10.94 | 12,194,580 |
| 2019-03-29 | $10.62 | $11.30 | $10.42 | $10.97 | $10.73 | 14,787,060 |
| 2019-03-28 | $9.93 | $10.97 | $9.85 | $10.61 | $10.38 | 13,147,910 |
| 2019-03-27 | $10.12 | $10.23 | $9.76 | $9.98 | $9.76 | 3,719,030 |
| 2019-03-26 | $10.03 | $10.51 | $9.94 | $10.03 | $9.81 | 6,535,820 |
| 2019-03-25 | $9.91 | $10.28 | $9.82 | $10.01 | $9.79 | 4,356,330 |
| 2019-03-22 | $10.09 | $10.18 | $9.82 | $10.10 | $9.88 | 4,874,480 |
| 2019-03-21 | $10.10 | $10.12 | $9.96 | $10.06 | $9.84 | 5,842,880 |
| 2019-03-20 | $9.79 | $10.28 | $9.71 | $10.16 | $9.94 | 9,438,110 |
| 2019-03-19 | $9.69 | $9.94 | $9.69 | $9.79 | $9.58 | 3,476,660 |
| 2019-03-18 | $9.50 | $9.70 | $9.27 | $9.69 | $9.48 | 3,347,010 |
| 2019-03-15 | $9.33 | $9.56 | $9.33 | $9.46 | $9.26 | 2,654,790 |
| 2019-03-14 | $9.70 | $9.70 | $9.14 | $9.33 | $9.13 | 4,277,700 |
| 2019-03-13 | $9.80 | $9.99 | $9.66 | $9.70 | $9.49 | 4,720,780 |
| 2019-03-12 | $9.82 | $9.97 | $9.68 | $9.78 | $9.57 | 5,711,100 |
| 2019-03-11 | $9.49 | $9.78 | $9.41 | $9.73 | $9.52 | 4,704,210 |
| 2019-03-08 | $9.91 | $10.17 | $9.39 | $9.41 | $9.21 | 8,269,340 |
| 2019-03-07 | $9.95 | $10.79 | $9.94 | $10.38 | $10.16 | 12,717,780 |
| 2019-03-06 | $9.82 | $9.92 | $9.62 | $9.90 | $9.69 | 8,664,700 |
| 2019-03-05 | $9.73 | $9.86 | $9.65 | $9.80 | $9.59 | 4,867,340 |
| 2019-03-04 | $9.84 | $10.06 | $9.76 | $9.76 | $9.55 | 7,013,180 |
| 2019-03-01 | $9.55 | $9.98 | $9.46 | $9.86 | $9.65 | 8,135,820 |
| 2019-02-28 | $9.28 | $9.70 | $9.16 | $9.53 | $9.32 | 4,633,700 |
| 2019-02-27 | $9.26 | $9.44 | $9.10 | $9.17 | $8.97 | 5,141,310 |
| 2019-02-26 | $9.70 | $9.77 | $9.40 | $9.40 | $9.20 | 6,723,640 |
| 2019-02-25 | $9.46 | $9.84 | $9.46 | $9.72 | $9.51 | 8,787,050 |
| 2019-02-22 | $9.36 | $9.54 | $9.31 | $9.46 | $9.26 | 4,361,630 |
| 2019-02-21 | $9.36 | $9.45 | $9.25 | $9.35 | $9.15 | 4,805,850 |
| 2019-02-20 | $9.47 | $9.54 | $9.27 | $9.37 | $9.17 | 5,631,880 |
| 2019-02-19 | $9.76 | $9.76 | $9.45 | $9.45 | $9.25 | 8,828,600 |
| 2019-02-18 | $9.70 | $10.15 | $9.66 | $9.78 | $9.57 | 15,035,030 |
| 2019-02-15 | $9.20 | $10.13 | $9.08 | $10.00 | $9.78 | 13,568,780 |
| 2019-02-14 | $8.59 | $9.66 | $8.43 | $9.63 | $9.42 | 11,908,180 |
| 2019-02-13 | $8.08 | $8.79 | $7.97 | $8.79 | $8.60 | 6,672,820 |
| 2019-02-12 | $7.91 | $8.09 | $7.91 | $7.99 | $7.82 | 2,057,230 |
| 2019-02-11 | $7.87 | $7.95 | $7.76 | $7.95 | $7.78 | 2,102,940 |
| 2019-02-08 | $7.84 | $7.84 | $7.84 | $7.84 | $7.67 | 0 |
| 2019-02-07 | $7.84 | $7.84 | $7.84 | $7.84 | $7.67 | 0 |
| 2019-02-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.67 | 0 |
| 2019-02-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.67 | 0 |
| 2019-02-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.67 | 0 |
| 2019-02-01 | $7.75 | $7.96 | $7.66 | $7.84 | $7.67 | 1,511,400 |
| 2019-01-31 | $7.83 | $7.88 | $7.53 | $7.83 | $7.66 | 2,157,140 |
| 2019-01-30 | $7.64 | $7.84 | $7.50 | $7.83 | $7.66 | 2,480,320 |
| 2019-01-29 | $7.83 | $7.85 | $7.33 | $7.83 | $7.66 | 1,895,430 |
| 2019-01-28 | $7.85 | $7.91 | $7.80 | $7.81 | $7.64 | 1,038,460 |
| 2019-01-25 | $7.92 | $7.96 | $7.84 | $7.84 | $7.67 | 993,260 |
| 2019-01-24 | $8.02 | $8.04 | $7.89 | $7.90 | $7.73 | 1,431,300 |
| 2019-01-23 | $8.07 | $8.11 | $7.99 | $7.99 | $7.82 | 965,850 |
| 2019-01-22 | $8.16 | $8.16 | $8.04 | $8.06 | $7.89 | 793,670 |
| 2019-01-21 | $8.14 | $8.16 | $8.05 | $8.11 | $7.93 | 988,740 |
| 2019-01-18 | $8.10 | $8.13 | $8.03 | $8.09 | $7.91 | 793,660 |
| 2019-01-17 | $8.22 | $8.24 | $8.06 | $8.07 | $7.90 | 830,950 |
| 2019-01-16 | $8.21 | $8.26 | $8.18 | $8.23 | $8.05 | 672,100 |
| 2019-01-15 | $8.18 | $8.25 | $8.09 | $8.25 | $8.07 | 959,110 |
| 2019-01-14 | $8.15 | $8.27 | $8.15 | $8.19 | $8.01 | 1,097,070 |
| 2019-01-11 | $8.08 | $8.17 | $8.08 | $8.16 | $7.98 | 722,950 |
| 2019-01-10 | $8.17 | $8.18 | $8.07 | $8.08 | $7.90 | 867,900 |
| 2019-01-09 | $8.15 | $8.22 | $8.14 | $8.15 | $7.97 | 1,413,950 |
| 2019-01-08 | $8.19 | $8.19 | $8.09 | $8.12 | $7.94 | 804,040 |
| 2019-01-07 | $8.15 | $8.21 | $8.11 | $8.17 | $7.99 | 1,036,030 |
| 2019-01-04 | $7.88 | $8.12 | $7.83 | $8.12 | $7.94 | 1,083,950 |
| 2019-01-03 | $8.05 | $8.06 | $7.93 | $7.93 | $7.76 | 510,500 |
| 2019-01-02 | $7.99 | $8.02 | $7.87 | $7.99 | $7.82 | 581,000 |
| 2019-01-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.77 | 0 |
| 2018-12-31 | $7.94 | $7.94 | $7.94 | $7.94 | $7.77 | 0 |
| 2018-12-28 | $7.85 | $7.99 | $7.83 | $7.94 | $7.77 | 677,160 |
| 2018-12-27 | $8.11 | $8.11 | $7.81 | $7.85 | $7.68 | 834,500 |
| 2018-12-26 | $7.98 | $8.01 | $7.91 | $7.95 | $7.78 | 730,150 |
| 2018-12-25 | $8.10 | $8.10 | $7.81 | $7.98 | $7.81 | 1,221,510 |
| 2018-12-24 | $8.04 | $8.22 | $8.04 | $8.16 | $7.98 | 605,490 |
| 2018-12-21 | $8.21 | $8.27 | $8.02 | $8.10 | $7.92 | 804,800 |
| 2018-12-20 | $8.18 | $8.26 | $8.11 | $8.17 | $7.99 | 676,440 |
| 2018-12-19 | $8.33 | $8.35 | $8.15 | $8.18 | $8.00 | 1,022,400 |
| 2018-12-18 | $8.54 | $8.56 | $8.25 | $8.32 | $8.14 | 1,322,800 |
| 2018-12-17 | $8.30 | $8.60 | $8.25 | $8.53 | $8.35 | 1,180,100 |
| 2018-12-14 | $8.65 | $8.77 | $8.41 | $8.41 | $8.23 | 1,515,390 |
| 2018-12-13 | $8.53 | $8.60 | $8.42 | $8.57 | $8.38 | 1,097,010 |
| 2018-12-12 | $8.59 | $8.59 | $8.41 | $8.47 | $8.29 | 884,750 |
| 2018-12-11 | $8.47 | $8.53 | $8.41 | $8.51 | $8.33 | 668,800 |
| 2018-12-10 | $8.47 | $8.54 | $8.38 | $8.41 | $8.23 | 940,700 |
| 2018-12-07 | $8.54 | $8.59 | $8.44 | $8.54 | $8.35 | 1,538,750 |
| 2018-12-06 | $8.85 | $8.90 | $8.60 | $8.60 | $8.41 | 2,139,300 |
| 2018-12-05 | $8.92 | $8.95 | $8.23 | $8.82 | $8.63 | 3,257,670 |
| 2018-12-04 | $9.00 | $9.35 | $8.91 | $9.14 | $8.94 | 6,216,670 |
| 2018-12-03 | $8.66 | $8.74 | $8.54 | $8.64 | $8.45 | 1,492,000 |
| 2018-11-30 | $8.46 | $8.62 | $8.20 | $8.44 | $8.26 | 1,468,850 |
| 2018-11-29 | $8.75 | $8.83 | $8.53 | $8.53 | $8.35 | 757,800 |
| 2018-11-28 | $8.61 | $8.77 | $8.59 | $8.74 | $8.55 | 835,100 |
| 2018-11-27 | $8.66 | $8.68 | $8.50 | $8.68 | $8.49 | 773,900 |
| 2018-11-26 | $8.60 | $8.73 | $8.48 | $8.49 | $8.31 | 668,800 |
| 2018-11-23 | $9.02 | $9.05 | $8.59 | $8.59 | $8.40 | 1,535,200 |
| 2018-11-22 | $8.83 | $9.10 | $8.83 | $9.02 | $8.82 | 1,467,250 |
| 2018-11-21 | $8.77 | $8.89 | $8.67 | $8.86 | $8.67 | 1,050,100 |
| 2018-11-20 | $9.14 | $9.14 | $8.80 | $8.81 | $8.62 | 1,489,300 |
| 2018-11-19 | $9.05 | $9.13 | $9.03 | $9.12 | $8.92 | 1,361,030 |
| 2018-11-16 | $9.10 | $9.17 | $9.02 | $9.06 | $8.86 | 1,800,180 |
| 2018-11-15 | $9.22 | $9.23 | $8.94 | $9.17 | $8.97 | 3,267,230 |
| 2018-11-14 | $8.64 | $9.51 | $8.64 | $9.22 | $9.02 | 6,018,250 |
| 2018-11-13 | $8.40 | $8.76 | $8.38 | $8.65 | $8.46 | 2,283,980 |
| 2018-11-12 | $8.23 | $8.48 | $8.19 | $8.48 | $8.30 | 1,360,400 |
| 2018-11-09 | $8.37 | $8.40 | $8.24 | $8.25 | $8.07 | 825,860 |
| 2018-11-08 | $8.43 | $8.48 | $8.32 | $8.33 | $8.15 | 972,100 |
| 2018-11-07 | $8.41 | $8.48 | $8.35 | $8.38 | $8.20 | 1,318,900 |
| 2018-11-06 | $8.51 | $8.57 | $8.34 | $8.40 | $8.22 | 961,150 |
| 2018-11-05 | $8.45 | $8.59 | $8.32 | $8.54 | $8.35 | 1,507,100 |
| 2018-11-02 | $8.30 | $8.45 | $8.30 | $8.45 | $8.27 | 1,922,610 |
| 2018-11-01 | $8.29 | $8.37 | $8.16 | $8.26 | $8.08 | 1,333,820 |
| 2018-10-31 | $8.17 | $8.37 | $8.17 | $8.29 | $8.11 | 1,122,290 |
| 2018-10-30 | $8.32 | $8.32 | $7.97 | $8.23 | $8.05 | 1,490,090 |
| 2018-10-29 | $8.25 | $8.44 | $8.18 | $8.32 | $8.14 | 1,227,450 |
| 2018-10-26 | $8.05 | $8.77 | $8.00 | $8.37 | $8.19 | 2,690,800 |
| 2018-10-25 | $7.77 | $8.05 | $7.77 | $7.97 | $7.80 | 1,030,150 |
| 2018-10-24 | $7.96 | $8.24 | $7.96 | $8.08 | $7.90 | 785,750 |
| 2018-10-23 | $8.29 | $8.35 | $8.00 | $8.16 | $7.98 | 1,178,750 |
| 2018-10-22 | $8.07 | $8.47 | $8.07 | $8.29 | $8.11 | 1,152,030 |
| 2018-10-19 | $7.80 | $8.07 | $7.74 | $8.00 | $7.83 | 886,500 |
| 2018-10-18 | $8.30 | $8.35 | $7.78 | $7.94 | $7.77 | 827,450 |
| 2018-10-17 | $8.43 | $8.43 | $8.10 | $8.28 | $8.10 | 808,440 |
| 2018-10-16 | $8.64 | $8.66 | $8.05 | $8.25 | $8.07 | 907,750 |
| 2018-10-15 | $8.70 | $8.80 | $8.55 | $8.57 | $8.38 | 606,250 |
| 2018-10-12 | $8.91 | $9.08 | $8.20 | $8.70 | $8.51 | 1,192,500 |
| 2018-10-11 | $9.69 | $9.69 | $8.90 | $8.90 | $8.71 | 1,220,700 |
| 2018-10-10 | $9.96 | $9.96 | $9.85 | $9.89 | $9.68 | 280,700 |
| 2018-10-09 | $9.80 | $9.93 | $9.77 | $9.90 | $9.69 | 482,000 |
| 2018-10-08 | $10.00 | $10.05 | $9.70 | $9.78 | $9.57 | 733,570 |
| 2018-10-05 | $10.07 | $10.07 | $10.07 | $10.07 | $9.85 | 0 |
| 2018-10-04 | $10.07 | $10.07 | $10.07 | $10.07 | $9.85 | 0 |
| 2018-10-03 | $10.07 | $10.07 | $10.07 | $10.07 | $9.85 | 0 |
| 2018-10-02 | $10.07 | $10.07 | $10.07 | $10.07 | $9.85 | 0 |
| 2018-10-01 | $10.07 | $10.07 | $10.07 | $10.07 | $9.85 | 0 |
| 2018-09-28 | $9.78 | $10.45 | $9.74 | $10.07 | $9.85 | 1,585,000 |
| 2018-09-27 | $9.91 | $9.99 | $9.71 | $9.71 | $9.50 | 592,050 |
| 2018-09-26 | $9.93 | $10.00 | $9.91 | $9.93 | $9.71 | 577,530 |
| 2018-09-25 | $9.95 | $10.00 | $9.89 | $9.95 | $9.73 | 328,550 |
| 2018-09-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.77 | 0 |
| 2018-09-21 | $9.91 | $10.02 | $9.88 | $9.99 | $9.77 | 799,810 |
| 2018-09-20 | $9.96 | $9.99 | $9.88 | $9.91 | $9.70 | 560,350 |
| 2018-09-19 | $9.94 | $10.02 | $9.84 | $9.95 | $9.73 | 853,490 |
| 2018-09-18 | $9.73 | $9.97 | $9.66 | $9.92 | $9.71 | 725,300 |
| 2018-09-17 | $9.89 | $9.89 | $9.70 | $9.70 | $9.49 | 416,300 |
| 2018-09-14 | $9.98 | $9.98 | $9.80 | $9.81 | $9.60 | 357,500 |
| 2018-09-13 | $9.88 | $9.91 | $9.80 | $9.86 | $9.65 | 655,710 |
| 2018-09-12 | $9.79 | $9.89 | $9.75 | $9.85 | $9.64 | 583,360 |
| 2018-09-11 | $9.75 | $9.87 | $9.75 | $9.76 | $9.55 | 541,450 |
| 2018-09-10 | $10.20 | $10.20 | $9.74 | $9.75 | $9.54 | 958,700 |
| 2018-09-07 | $9.90 | $10.08 | $9.90 | $9.98 | $9.76 | 1,688,650 |
| 2018-09-06 | $10.80 | $10.80 | $10.12 | $10.15 | $9.93 | 2,675,210 |
| 2018-09-05 | $10.01 | $10.06 | $9.88 | $9.88 | $9.67 | 627,150 |
| 2018-09-04 | $9.98 | $10.07 | $9.95 | $10.07 | $9.85 | 608,060 |
| 2018-09-03 | $9.96 | $10.05 | $9.87 | $10.00 | $9.78 | 648,500 |
| 2018-08-31 | $9.97 | $10.07 | $9.92 | $9.96 | $9.74 | 637,360 |
| 2018-08-30 | $10.22 | $10.22 | $10.01 | $10.02 | $9.80 | 556,150 |
| 2018-08-29 | $10.16 | $10.22 | $10.07 | $10.09 | $9.87 | 587,800 |
| 2018-08-28 | $10.16 | $10.25 | $10.12 | $10.23 | $10.01 | 836,540 |
| 2018-08-27 | $9.94 | $10.30 | $9.94 | $10.22 | $10.00 | 1,216,140 |
| 2018-08-24 | $10.20 | $10.22 | $10.00 | $10.02 | $9.80 | 1,194,690 |
| 2018-08-23 | $10.47 | $10.49 | $10.10 | $10.24 | $10.02 | 1,815,170 |
| 2018-08-22 | $10.87 | $10.87 | $10.43 | $10.46 | $10.23 | 3,706,410 |
| 2018-08-21 | $10.68 | $10.71 | $10.51 | $10.71 | $10.48 | 2,145,760 |
| 2018-08-20 | $9.88 | $9.88 | $9.65 | $9.74 | $9.53 | 623,800 |
| 2018-08-17 | $9.97 | $10.12 | $9.65 | $9.66 | $9.45 | 809,700 |
| 2018-08-16 | $10.11 | $10.12 | $9.82 | $9.94 | $9.72 | 963,050 |
| 2018-08-15 | $10.32 | $10.41 | $10.09 | $10.13 | $9.91 | 662,420 |
| 2018-08-14 | $10.37 | $10.45 | $10.31 | $10.38 | $10.16 | 523,750 |
| 2018-08-13 | $10.37 | $10.45 | $10.18 | $10.41 | $10.18 | 702,300 |
| 2018-08-10 | $10.31 | $10.40 | $10.25 | $10.36 | $10.14 | 479,850 |
| 2018-08-09 | $10.20 | $10.36 | $10.10 | $10.31 | $10.09 | 620,310 |
| 2018-08-08 | $10.41 | $10.45 | $10.10 | $10.13 | $9.91 | 649,410 |
| 2018-08-07 | $10.09 | $10.39 | $10.09 | $10.38 | $10.16 | 509,350 |
| 2018-08-06 | $10.45 | $10.54 | $10.00 | $10.15 | $9.93 | 615,900 |
| 2018-08-03 | $10.40 | $10.54 | $10.35 | $10.38 | $10.16 | 363,950 |
| 2018-08-02 | $10.51 | $10.63 | $10.30 | $10.41 | $10.18 | 1,011,950 |
| 2018-08-01 | $10.82 | $10.87 | $10.57 | $10.60 | $10.37 | 864,500 |
| 2018-07-31 | $10.56 | $10.80 | $10.55 | $10.77 | $10.54 | 678,450 |
| 2018-07-30 | $10.73 | $10.87 | $10.51 | $10.56 | $10.33 | 941,950 |
| 2018-07-27 | $10.80 | $10.99 | $10.69 | $10.85 | $10.61 | 838,250 |
| 2018-07-26 | $10.96 | $11.03 | $10.71 | $10.81 | $10.58 | 1,392,250 |
| 2018-07-25 | $11.38 | $11.48 | $11.00 | $11.05 | $10.81 | 1,698,350 |
| 2018-07-24 | $10.65 | $11.38 | $10.62 | $11.05 | $10.81 | 1,827,200 |
| 2018-07-23 | $10.58 | $10.75 | $10.48 | $10.70 | $10.47 | 943,600 |
| 2018-07-20 | $10.44 | $10.59 | $10.29 | $10.58 | $10.35 | 1,130,040 |
| 2018-07-19 | $10.72 | $10.74 | $10.26 | $10.32 | $10.10 | 1,466,310 |
| 2018-07-18 | $10.91 | $10.98 | $10.60 | $10.61 | $10.38 | 1,517,750 |
| 2018-07-17 | $11.07 | $11.11 | $10.79 | $10.90 | $10.66 | 1,264,000 |
| 2018-07-16 | $11.21 | $11.30 | $11.03 | $11.06 | $10.82 | 1,195,200 |
| 2018-07-13 | $11.33 | $11.43 | $11.26 | $11.32 | $11.07 | 606,630 |
| 2018-07-12 | $11.09 | $11.34 | $11.09 | $11.30 | $11.06 | 945,010 |
| 2018-07-11 | $11.18 | $11.23 | $10.88 | $11.01 | $10.77 | 823,300 |
| 2018-07-10 | $11.44 | $11.47 | $11.11 | $11.34 | $11.09 | 738,050 |
| 2018-07-09 | $11.06 | $11.38 | $11.06 | $11.29 | $11.05 | 710,900 |
| 2018-07-06 | $11.19 | $11.32 | $10.60 | $11.08 | $10.84 | 1,209,130 |
| 2018-07-05 | $11.53 | $11.75 | $11.06 | $11.19 | $10.95 | 1,164,900 |
| 2018-07-04 | $11.82 | $11.82 | $11.40 | $11.51 | $11.26 | 1,160,730 |
| 2018-07-03 | $11.87 | $12.03 | $11.50 | $11.92 | $11.66 | 2,298,150 |
| 2018-07-02 | $11.10 | $12.30 | $11.05 | $11.96 | $11.70 | 3,741,830 |
| 2018-06-29 | $11.09 | $11.58 | $10.95 | $11.26 | $11.02 | 1,263,820 |
| 2018-06-28 | $10.88 | $11.07 | $10.81 | $10.83 | $10.60 | 574,600 |
| 2018-06-27 | $11.17 | $11.29 | $10.83 | $10.95 | $10.71 | 788,450 |
| 2018-06-26 | $11.11 | $11.29 | $10.90 | $11.21 | $10.97 | 631,620 |
| 2018-06-25 | $11.05 | $11.60 | $11.05 | $11.11 | $10.87 | 614,600 |
| 2018-06-22 | $10.98 | $11.21 | $10.94 | $11.20 | $10.96 | 1,203,480 |
| 2018-06-21 | $10.70 | $11.77 | $10.50 | $10.90 | $10.66 | 1,804,070 |
| 2018-06-20 | $10.40 | $10.84 | $10.25 | $10.70 | $10.47 | 1,056,140 |
| 2018-06-19 | $10.97 | $11.40 | $10.40 | $10.44 | $10.21 | 1,546,380 |
| 2018-06-18 | $11.56 | $11.56 | $11.56 | $11.56 | $11.31 | 0 |
| 2018-06-15 | $12.05 | $12.27 | $11.45 | $11.56 | $11.31 | 1,413,800 |
| 2018-06-14 | $12.40 | $12.43 | $12.03 | $12.04 | $11.78 | 1,002,060 |
| 2018-06-13 | $12.69 | $12.69 | $12.36 | $12.43 | $12.16 | 746,800 |
| 2018-06-12 | $12.52 | $12.60 | $12.32 | $12.47 | $12.20 | 501,770 |
| 2018-06-11 | $12.39 | $12.70 | $12.25 | $12.50 | $12.23 | 672,400 |
| 2018-06-08 | $12.70 | $12.70 | $12.30 | $12.39 | $12.12 | 768,800 |
| 2018-06-07 | $12.76 | $12.83 | $12.50 | $12.59 | $12.32 | 771,850 |
| 2018-06-06 | $12.60 | $12.76 | $12.60 | $12.72 | $12.44 | 720,050 |
| 2018-06-05 | $12.46 | $12.75 | $12.46 | $12.69 | $12.42 | 705,150 |
| 2018-06-04 | $12.37 | $12.65 | $12.37 | $12.46 | $12.19 | 620,070 |
| 2018-06-01 | $12.52 | $12.66 | $12.21 | $12.48 | $12.21 | 938,550 |
| 2018-05-31 | $12.42 | $12.67 | $12.40 | $12.62 | $12.35 | 838,810 |
| 2018-05-30 | $12.57 | $12.89 | $12.31 | $12.35 | $12.08 | 1,961,390 |
| 2018-05-29 | $13.06 | $13.18 | $12.93 | $12.96 | $12.68 | 1,401,220 |
| 2018-05-28 | $13.60 | $13.60 | $12.92 | $13.06 | $12.78 | 2,825,620 |
| 2018-05-25 | $13.75 | $13.98 | $13.50 | $13.63 | $13.33 | 2,491,940 |
| 2018-05-24 | $13.80 | $14.19 | $13.66 | $13.97 | $13.67 | 3,816,170 |
| 2018-05-23 | $13.54 | $13.84 | $13.40 | $13.82 | $13.52 | 2,758,610 |
| 2018-05-22 | $13.56 | $13.56 | $13.38 | $13.54 | $13.25 | 1,712,130 |
| 2018-05-21 | $13.54 | $13.77 | $13.48 | $13.56 | $13.27 | 1,948,300 |
| 2018-05-18 | $13.38 | $13.63 | $13.38 | $13.52 | $13.23 | 2,082,340 |
| 2018-05-17 | $13.75 | $13.95 | $13.64 | $13.68 | $13.38 | 1,895,500 |
| 2018-05-16 | $13.81 | $13.90 | $13.60 | $13.69 | $13.39 | 2,097,100 |
| 2018-05-15 | $13.71 | $13.92 | $13.34 | $13.89 | $13.59 | 3,624,870 |
| 2018-05-14 | $13.60 | $14.20 | $13.60 | $13.83 | $13.53 | 5,701,820 |
| 2018-05-11 | $15.29 | $15.55 | $14.50 | $14.81 | $14.49 | 12,684,420 |
| 2018-05-10 | $13.66 | $14.52 | $13.66 | $14.52 | $14.21 | 3,956,560 |
| 2018-05-09 | $13.06 | $13.24 | $13.01 | $13.20 | $12.91 | 1,347,290 |
| 2018-05-08 | $12.85 | $13.14 | $12.85 | $13.00 | $12.72 | 1,199,710 |
| 2018-05-07 | $12.68 | $13.02 | $12.68 | $12.89 | $12.61 | 1,300,070 |
| 2018-05-04 | $12.86 | $12.86 | $12.72 | $12.77 | $12.49 | 810,000 |
| 2018-05-03 | $12.82 | $12.96 | $12.69 | $12.90 | $12.57 | 1,203,350 |
| 2018-05-02 | $12.79 | $13.05 | $12.72 | $12.87 | $12.54 | 882,360 |
| 2018-05-01 | $12.79 | $12.79 | $12.79 | $12.79 | $12.46 | 0 |
| 2018-04-30 | $12.79 | $12.79 | $12.79 | $12.79 | $12.46 | 0 |
| 2018-04-27 | $13.04 | $13.26 | $12.61 | $12.79 | $12.46 | 1,382,070 |
| 2018-04-26 | $13.44 | $13.44 | $13.13 | $13.21 | $12.87 | 1,253,210 |
| 2018-04-25 | $13.21 | $13.40 | $13.12 | $13.35 | $13.01 | 1,322,900 |
| 2018-04-24 | $13.02 | $13.37 | $13.01 | $13.27 | $12.93 | 1,776,150 |
| 2018-04-23 | $13.42 | $13.44 | $12.96 | $13.12 | $12.79 | 1,906,700 |
| 2018-04-20 | $12.92 | $13.69 | $12.78 | $13.31 | $12.97 | 4,824,770 |
| 2018-04-19 | $13.00 | $13.21 | $12.81 | $12.97 | $12.64 | 2,919,730 |
| 2018-04-18 | $13.20 | $13.48 | $12.60 | $13.11 | $12.78 | 5,358,280 |
| 2018-04-17 | $14.02 | $14.25 | $13.78 | $13.80 | $13.45 | 2,077,750 |
| 2018-04-16 | $14.12 | $14.21 | $13.90 | $14.14 | $13.78 | 2,089,140 |
| 2018-04-13 | $14.39 | $14.52 | $14.15 | $14.16 | $13.80 | 2,115,460 |
| 2018-04-12 | $14.54 | $14.76 | $14.31 | $14.38 | $14.01 | 2,643,220 |
| 2018-04-11 | $14.36 | $14.60 | $14.19 | $14.55 | $14.18 | 3,546,480 |
| 2018-04-10 | $14.15 | $14.50 | $13.98 | $14.31 | $13.95 | 2,798,060 |
| 2018-04-09 | $14.03 | $14.27 | $13.72 | $14.14 | $13.78 | 2,754,860 |
| 2018-04-06 | $14.02 | $14.02 | $14.02 | $14.02 | $13.66 | 0 |
| 2018-04-05 | $14.02 | $14.02 | $14.02 | $14.02 | $13.66 | 0 |
| 2018-04-04 | $14.29 | $14.77 | $14.01 | $14.02 | $13.66 | 3,467,030 |
| 2018-04-03 | $14.10 | $15.25 | $13.88 | $14.44 | $14.07 | 6,323,700 |
| 2018-04-02 | $14.30 | $14.44 | $14.07 | $14.22 | $13.86 | 4,228,400 |
| 2018-03-30 | $14.07 | $14.20 | $13.90 | $14.09 | $13.73 | 3,124,430 |
| 2018-03-29 | $13.87 | $14.32 | $13.76 | $14.05 | $13.69 | 4,645,750 |
| 2018-03-28 | $13.00 | $14.40 | $12.86 | $13.93 | $13.58 | 6,406,970 |
| 2018-03-27 | $13.00 | $13.29 | $12.79 | $13.09 | $12.76 | 2,500,070 |
| 2018-03-26 | $12.21 | $12.76 | $12.21 | $12.69 | $12.37 | 2,156,600 |
| 2018-03-23 | $12.90 | $13.00 | $12.12 | $12.20 | $11.89 | 3,348,740 |
| 2018-03-22 | $13.20 | $13.50 | $13.20 | $13.26 | $12.92 | 1,199,000 |
| 2018-03-21 | $13.36 | $13.65 | $13.21 | $13.25 | $12.91 | 1,526,100 |
| 2018-03-20 | $13.11 | $13.43 | $13.10 | $13.38 | $13.04 | 1,471,650 |
| 2018-03-19 | $13.70 | $13.72 | $13.38 | $13.44 | $13.10 | 1,449,300 |
| 2018-03-16 | $13.21 | $13.62 | $13.21 | $13.56 | $13.21 | 2,062,170 |
| 2018-03-15 | $13.53 | $13.58 | $13.16 | $13.34 | $13.00 | 3,336,210 |
| 2018-03-14 | $14.18 | $14.27 | $13.60 | $13.62 | $13.27 | 3,798,150 |
| 2018-03-13 | $14.30 | $14.84 | $14.18 | $14.21 | $13.85 | 7,115,090 |
| 2018-03-12 | $13.87 | $14.57 | $13.87 | $14.43 | $14.06 | 8,491,340 |
| 2018-03-09 | $13.68 | $14.08 | $13.56 | $13.78 | $13.43 | 4,297,810 |
| 2018-03-08 | $13.80 | $13.88 | $13.42 | $13.63 | $13.28 | 5,235,070 |
| 2018-03-07 | $13.89 | $14.36 | $13.89 | $14.04 | $13.68 | 6,083,800 |
| 2018-03-06 | $13.80 | $14.07 | $13.71 | $13.93 | $13.58 | 3,955,100 |
| 2018-03-05 | $13.76 | $13.95 | $13.52 | $13.88 | $13.53 | 3,834,400 |
| 2018-03-02 | $14.00 | $14.36 | $13.63 | $13.72 | $13.37 | 4,573,970 |
| 2018-03-01 | $13.70 | $14.23 | $13.61 | $14.21 | $13.85 | 5,379,900 |
| 2018-02-28 | $13.60 | $14.10 | $13.32 | $13.92 | $13.57 | 5,116,520 |
| 2018-02-27 | $13.91 | $14.20 | $13.60 | $13.95 | $13.59 | 7,503,840 |
| 2018-02-26 | $13.60 | $14.35 | $13.23 | $14.01 | $13.65 | 8,329,100 |
| 2018-02-23 | $14.20 | $14.39 | $13.09 | $13.39 | $13.05 | 10,518,670 |
| 2018-02-22 | $12.55 | $13.64 | $12.55 | $13.64 | $13.29 | 10,078,250 |
| 2018-02-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.08 | 0 |
| 2018-02-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.08 | 0 |
| 2018-02-19 | $12.40 | $12.40 | $12.40 | $12.40 | $12.08 | 0 |
| 2018-02-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.08 | 0 |
| 2018-02-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.08 | 0 |
| 2018-02-14 | $11.10 | $12.40 | $11.08 | $12.40 | $12.08 | 4,414,280 |
| 2018-02-13 | $11.59 | $11.59 | $11.23 | $11.27 | $10.98 | 5,612,210 |
| 2018-02-12 | $10.50 | $11.13 | $10.33 | $11.13 | $10.85 | 4,110,150 |
| 2018-02-09 | $10.36 | $10.36 | $10.00 | $10.12 | $9.86 | 1,829,750 |
| 2018-02-08 | $10.57 | $10.79 | $10.32 | $10.58 | $10.31 | 1,750,730 |
| 2018-02-07 | $10.81 | $10.92 | $9.81 | $10.43 | $10.16 | 2,206,400 |
| 2018-02-06 | $11.35 | $11.43 | $10.51 | $10.54 | $10.27 | 2,953,510 |
| 2018-02-05 | $11.60 | $11.89 | $11.46 | $11.53 | $11.24 | 1,448,390 |
| 2018-02-02 | $11.93 | $11.93 | $11.40 | $11.70 | $11.40 | 2,111,950 |
| 2018-02-01 | $12.73 | $12.82 | $11.32 | $11.94 | $11.64 | 3,506,380 |
| 2018-01-31 | $12.51 | $12.98 | $12.50 | $12.58 | $12.26 | 4,439,530 |
| 2018-01-30 | $12.31 | $12.44 | $12.21 | $12.29 | $11.98 | 961,230 |
| 2018-01-29 | $12.62 | $12.63 | $12.27 | $12.31 | $12.00 | 1,592,450 |
| 2018-01-26 | $12.70 | $12.74 | $12.47 | $12.62 | $12.30 | 1,723,370 |
| 2018-01-25 | $12.65 | $12.82 | $12.65 | $12.69 | $12.37 | 2,336,700 |
| 2018-01-24 | $13.00 | $13.49 | $12.82 | $12.87 | $12.54 | 4,400,390 |
| 2018-01-23 | $12.57 | $12.84 | $12.54 | $12.67 | $12.35 | 1,884,700 |
| 2018-01-22 | $12.40 | $12.68 | $12.21 | $12.65 | $12.33 | 2,028,560 |
| 2018-01-19 | $12.80 | $12.80 | $12.48 | $12.48 | $12.16 | 2,571,500 |
| 2018-01-18 | $12.30 | $13.38 | $12.22 | $12.87 | $12.54 | 4,547,300 |
| 2018-01-17 | $12.05 | $12.30 | $11.97 | $12.28 | $11.97 | 1,679,480 |
| 2018-01-16 | $12.15 | $12.29 | $12.00 | $12.12 | $11.81 | 1,802,050 |
| 2018-01-15 | $12.68 | $12.72 | $12.04 | $12.11 | $11.80 | 2,034,900 |
| 2018-01-12 | $12.65 | $12.75 | $12.59 | $12.60 | $12.28 | 1,111,400 |
| 2018-01-11 | $12.78 | $12.78 | $12.54 | $12.72 | $12.40 | 1,334,600 |
| 2018-01-10 | $12.88 | $12.91 | $12.50 | $12.80 | $12.47 | 1,624,500 |
| 2018-01-09 | $12.95 | $12.96 | $12.75 | $12.86 | $12.53 | 1,518,630 |
| 2018-01-08 | $12.83 | $12.96 | $12.61 | $12.92 | $12.59 | 2,084,400 |
| 2018-01-05 | $13.00 | $13.07 | $12.82 | $12.85 | $12.52 | 2,311,750 |
| 2018-01-04 | $12.70 | $13.27 | $12.65 | $13.10 | $12.77 | 3,624,470 |
| 2018-01-03 | $12.51 | $12.98 | $12.51 | $12.77 | $12.44 | 2,849,380 |
| 2018-01-02 | $12.55 | $12.98 | $12.55 | $12.74 | $12.42 | 3,232,490 |
| 2018-01-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.07 | 0 |
| 2017-12-29 | $12.18 | $12.40 | $12.18 | $12.39 | $12.07 | 1,876,160 |
| 2017-12-28 | $12.14 | $12.34 | $12.14 | $12.21 | $11.90 | 1,954,740 |
| 2017-12-27 | $12.29 | $12.45 | $12.19 | $12.20 | $11.89 | 1,550,450 |
| 2017-12-26 | $12.20 | $12.45 | $12.14 | $12.31 | $12.00 | 1,555,550 |
| 2017-12-25 | $12.30 | $12.43 | $12.10 | $12.19 | $11.88 | 1,204,500 |
| 2017-12-22 | $12.23 | $12.32 | $12.01 | $12.30 | $11.99 | 1,700,000 |
| 2017-12-21 | $12.31 | $12.42 | $12.01 | $12.14 | $11.83 | 2,301,580 |
| 2017-12-20 | $13.08 | $13.08 | $12.26 | $12.45 | $12.13 | 4,092,650 |
| 2017-12-19 | $13.18 | $13.24 | $13.05 | $13.06 | $12.73 | 1,486,450 |
| 2017-12-18 | $13.48 | $13.54 | $13.10 | $13.17 | $12.83 | 996,650 |
| 2017-12-15 | $13.23 | $13.33 | $13.19 | $13.27 | $12.93 | 1,106,650 |
| 2017-12-14 | $13.28 | $13.38 | $13.17 | $13.23 | $12.89 | 912,050 |
| 2017-12-13 | $13.20 | $13.39 | $13.11 | $13.38 | $13.04 | 927,800 |
| 2017-12-12 | $13.51 | $13.52 | $13.11 | $13.14 | $12.81 | 1,256,250 |
| 2017-12-11 | $13.62 | $13.62 | $13.35 | $13.52 | $13.18 | 1,056,830 |
| 2017-12-08 | $13.38 | $13.54 | $13.18 | $13.48 | $13.14 | 1,055,000 |
| 2017-12-07 | $13.25 | $13.45 | $13.13 | $13.34 | $13.00 | 1,034,030 |
| 2017-12-06 | $13.05 | $13.31 | $13.01 | $13.28 | $12.94 | 1,490,470 |
| 2017-12-05 | $13.90 | $13.95 | $13.10 | $13.16 | $12.82 | 2,151,740 |
| 2017-12-04 | $14.07 | $14.20 | $13.85 | $13.89 | $13.54 | 1,620,390 |
| 2017-12-01 | $13.89 | $14.18 | $13.78 | $14.07 | $13.71 | 2,146,580 |
| 2017-11-30 | $13.80 | $13.92 | $13.68 | $13.80 | $13.45 | 1,298,400 |
| 2017-11-29 | $13.98 | $14.18 | $13.80 | $13.94 | $13.58 | 2,112,000 |
| 2017-11-28 | $13.60 | $13.82 | $13.56 | $13.80 | $13.45 | 1,592,600 |
| 2017-11-27 | $13.95 | $13.95 | $13.60 | $13.73 | $13.38 | 1,799,350 |
| 2017-11-24 | $13.52 | $13.98 | $13.52 | $13.80 | $13.45 | 3,416,940 |
| 2017-11-23 | $13.80 | $13.85 | $13.28 | $13.29 | $12.95 | 2,282,270 |
| 2017-11-22 | $14.00 | $14.23 | $13.81 | $13.86 | $13.51 | 1,675,390 |
| 2017-11-21 | $14.07 | $14.17 | $13.86 | $13.98 | $13.62 | 1,969,650 |
| 2017-11-20 | $14.02 | $14.20 | $13.50 | $13.96 | $13.60 | 2,652,240 |
| 2017-11-17 | $15.44 | $15.47 | $14.02 | $14.16 | $13.80 | 3,952,990 |
| 2017-11-16 | $15.40 | $15.54 | $15.32 | $15.44 | $15.05 | 1,661,510 |
| 2017-11-15 | $15.86 | $15.86 | $15.25 | $15.42 | $15.03 | 3,099,840 |
| 2017-11-14 | $16.16 | $16.16 | $15.75 | $15.80 | $15.40 | 4,063,660 |
| 2017-11-13 | $16.21 | $16.28 | $16.08 | $16.14 | $15.73 | 2,346,650 |
| 2017-11-10 | $16.35 | $16.39 | $16.19 | $16.21 | $15.80 | 2,646,300 |
| 2017-11-09 | $16.39 | $16.52 | $16.16 | $16.35 | $15.93 | 2,322,530 |
| 2017-11-08 | $16.44 | $16.55 | $16.36 | $16.39 | $15.97 | 3,054,190 |
| 2017-11-07 | $16.34 | $16.55 | $16.34 | $16.43 | $16.01 | 2,300,300 |
| 2017-11-06 | $16.44 | $16.52 | $16.20 | $16.45 | $16.03 | 2,851,490 |
| 2017-11-03 | $16.32 | $16.45 | $16.02 | $16.27 | $15.86 | 2,559,090 |
| 2017-11-02 | $16.70 | $16.85 | $16.21 | $16.31 | $15.89 | 4,300,450 |
| 2017-11-01 | $16.97 | $17.21 | $16.65 | $16.74 | $16.31 | 3,622,790 |
| 2017-10-31 | $16.81 | $17.12 | $16.80 | $16.94 | $16.51 | 2,280,850 |
| 2017-10-30 | $17.64 | $17.65 | $16.85 | $16.91 | $16.48 | 5,318,850 |
| 2017-10-27 | $17.89 | $17.95 | $17.66 | $17.73 | $17.28 | 5,051,330 |
| 2017-10-26 | $17.57 | $18.23 | $17.45 | $18.07 | $17.61 | 9,944,530 |
| 2017-10-25 | $17.50 | $17.68 | $17.35 | $17.56 | $17.11 | 3,584,190 |
| 2017-10-24 | $17.62 | $17.70 | $17.24 | $17.50 | $17.05 | 5,061,830 |
| 2017-10-23 | $17.30 | $17.95 | $17.21 | $17.76 | $17.31 | 7,571,810 |
| 2017-10-20 | $17.05 | $17.30 | $16.99 | $17.18 | $16.74 | 3,346,500 |
| 2017-10-19 | $17.21 | $17.40 | $16.92 | $17.19 | $16.75 | 4,282,490 |
| 2017-10-18 | $17.08 | $17.75 | $17.08 | $17.36 | $16.92 | 5,800,730 |
| 2017-10-17 | $17.30 | $17.42 | $16.91 | $17.16 | $16.72 | 5,304,680 |
| 2017-10-16 | $18.20 | $18.47 | $17.41 | $17.44 | $17.00 | 9,115,040 |
| 2017-10-13 | $17.53 | $18.54 | $17.46 | $18.15 | $17.69 | 12,234,470 |
| 2017-10-12 | $17.60 | $17.88 | $17.32 | $17.56 | $17.11 | 8,596,160 |
| 2017-10-11 | $17.18 | $17.77 | $16.96 | $17.68 | $17.23 | 13,057,760 |
| 2017-10-10 | $16.75 | $17.15 | $16.71 | $17.11 | $16.67 | 5,388,760 |
| 2017-10-09 | $16.96 | $16.99 | $16.60 | $16.75 | $16.32 | 2,514,590 |
| 2017-10-06 | $16.68 | $16.68 | $16.68 | $16.68 | $16.25 | 0 |
| 2017-10-05 | $16.68 | $16.68 | $16.68 | $16.68 | $16.25 | 0 |
| 2017-10-04 | $16.68 | $16.68 | $16.68 | $16.68 | $16.25 | 0 |
| 2017-10-03 | $16.68 | $16.68 | $16.68 | $16.68 | $16.25 | 0 |
| 2017-10-02 | $16.68 | $16.68 | $16.68 | $16.68 | $16.25 | 0 |
| 2017-09-29 | $16.51 | $16.80 | $16.50 | $16.68 | $16.25 | 2,135,750 |
| 2017-09-28 | $16.81 | $16.81 | $16.49 | $16.51 | $16.09 | 3,497,180 |
| 2017-09-27 | $16.70 | $16.90 | $16.63 | $16.83 | $16.40 | 2,797,410 |
| 2017-09-26 | $16.80 | $16.95 | $16.62 | $16.76 | $16.33 | 3,311,350 |
| 2017-09-25 | $17.17 | $17.37 | $16.85 | $16.86 | $16.43 | 5,363,200 |
| 2017-09-22 | $17.08 | $17.09 | $16.77 | $17.01 | $16.58 | 4,224,650 |
| 2017-09-21 | $16.97 | $17.17 | $16.81 | $17.01 | $16.58 | 5,552,490 |
| 2017-09-20 | $16.76 | $17.18 | $16.68 | $16.90 | $16.47 | 3,839,350 |
| 2017-09-19 | $16.53 | $16.89 | $16.50 | $16.86 | $16.43 | 4,855,310 |
| 2017-09-18 | $17.12 | $17.50 | $16.65 | $16.77 | $16.34 | 6,922,960 |
| 2017-09-15 | $16.90 | $16.94 | $16.54 | $16.57 | $16.15 | 3,778,550 |
| 2017-09-14 | $17.08 | $17.12 | $16.76 | $16.87 | $16.44 | 2,883,800 |
| 2017-09-13 | $16.67 | $17.09 | $16.67 | $17.07 | $16.64 | 2,849,830 |
| 2017-09-12 | $17.20 | $17.27 | $16.87 | $16.91 | $16.48 | 4,418,890 |
| 2017-09-11 | $16.90 | $17.40 | $16.90 | $17.19 | $16.75 | 5,245,650 |
| 2017-09-08 | $17.09 | $17.09 | $16.85 | $16.90 | $16.47 | 4,631,350 |
| 2017-09-07 | $16.64 | $17.88 | $16.62 | $17.11 | $16.67 | 10,616,790 |
| 2017-09-06 | $16.77 | $16.83 | $16.50 | $16.64 | $16.22 | 3,222,750 |
| 2017-09-05 | $16.94 | $16.95 | $16.75 | $16.84 | $16.41 | 2,258,200 |
| 2017-09-04 | $16.87 | $16.99 | $16.70 | $16.94 | $16.51 | 3,232,200 |
| 2017-09-01 | $17.00 | $17.28 | $16.79 | $16.86 | $16.43 | 4,271,530 |
| 2017-08-31 | $16.88 | $17.20 | $16.73 | $17.10 | $16.66 | 4,945,780 |
| 2017-08-30 | $17.00 | $17.00 | $16.68 | $16.88 | $16.45 | 5,945,800 |
| 2017-08-29 | $16.74 | $17.98 | $16.68 | $17.31 | $16.87 | 11,382,890 |
| 2017-08-28 | $16.43 | $16.78 | $16.21 | $16.65 | $16.23 | 4,567,240 |
| 2017-08-25 | $16.15 | $16.60 | $16.13 | $16.42 | $16.00 | 3,518,300 |
| 2017-08-24 | $16.40 | $16.42 | $16.15 | $16.17 | $15.76 | 2,627,100 |
| 2017-08-23 | $16.39 | $16.47 | $16.25 | $16.40 | $15.98 | 2,650,700 |
| 2017-08-22 | $16.60 | $16.67 | $16.30 | $16.37 | $15.95 | 4,104,480 |
| 2017-08-21 | $16.42 | $16.87 | $16.42 | $16.79 | $16.36 | 2,787,180 |
| 2017-08-18 | $16.90 | $16.93 | $16.59 | $16.69 | $16.26 | 4,029,430 |
| 2017-08-17 | $16.95 | $17.50 | $16.95 | $17.11 | $16.67 | 6,338,520 |
| 2017-08-16 | $16.53 | $17.05 | $16.50 | $16.85 | $16.42 | 4,703,810 |
| 2017-08-15 | $16.51 | $17.20 | $16.39 | $16.69 | $16.26 | 4,779,910 |
| 2017-08-14 | $16.46 | $16.75 | $16.20 | $16.56 | $16.14 | 3,630,300 |
| 2017-08-11 | $16.90 | $16.95 | $16.30 | $16.35 | $15.93 | 4,949,620 |
| 2017-08-10 | $17.05 | $17.42 | $16.81 | $17.00 | $16.57 | 8,556,830 |
| 2017-08-09 | $18.00 | $18.15 | $17.43 | $17.88 | $17.42 | 11,075,420 |
| 2017-08-08 | $16.14 | $17.77 | $16.01 | $17.77 | $17.32 | 8,540,340 |
| 2017-08-07 | $16.00 | $16.38 | $15.90 | $16.15 | $15.74 | 2,195,800 |
| 2017-08-04 | $16.44 | $16.45 | $16.11 | $16.12 | $15.71 | 2,507,880 |
| 2017-08-03 | $16.20 | $16.57 | $16.11 | $16.29 | $15.87 | 3,147,020 |
| 2017-08-02 | $16.55 | $16.57 | $16.12 | $16.19 | $15.78 | 3,281,600 |
| 2017-08-01 | $16.48 | $16.66 | $16.36 | $16.50 | $16.08 | 3,086,930 |
| 2017-07-31 | $16.60 | $16.84 | $16.52 | $16.55 | $16.13 | 2,458,390 |
| 2017-07-28 | $17.00 | $17.24 | $16.70 | $16.74 | $16.31 | 3,411,310 |
| 2017-07-27 | $16.70 | $17.10 | $16.40 | $17.08 | $16.64 | 4,621,290 |
| 2017-07-26 | $16.75 | $16.98 | $16.37 | $16.56 | $16.14 | 3,450,150 |
| 2017-07-25 | $17.12 | $17.26 | $16.73 | $16.93 | $16.50 | 2,788,350 |
| 2017-07-24 | $16.75 | $17.20 | $16.55 | $17.17 | $16.73 | 3,186,270 |
| 2017-07-21 | $16.98 | $17.41 | $16.91 | $16.95 | $16.52 | 2,868,790 |
| 2017-07-20 | $16.45 | $17.74 | $16.45 | $17.08 | $16.64 | 4,875,810 |
| 2017-07-19 | $16.61 | $16.86 | $16.32 | $16.73 | $16.30 | 3,255,890 |
| 2017-07-18 | $16.39 | $16.71 | $16.11 | $16.65 | $16.23 | 3,678,700 |
| 2017-07-17 | $18.00 | $18.00 | $16.36 | $16.36 | $15.94 | 6,022,130 |
| 2017-07-14 | $18.34 | $18.50 | $18.10 | $18.18 | $17.72 | 2,392,100 |
| 2017-07-13 | $18.54 | $18.63 | $18.10 | $18.27 | $17.80 | 3,321,980 |
| 2017-07-12 | $18.81 | $19.01 | $17.92 | $18.64 | $18.17 | 5,154,390 |
| 2017-07-11 | $19.15 | $19.49 | $18.81 | $18.95 | $18.47 | 3,986,450 |
| 2017-07-10 | $19.60 | $19.66 | $18.80 | $18.91 | $18.43 | 7,791,130 |
| 2017-07-07 | $19.75 | $19.98 | $19.40 | $19.86 | $19.35 | 7,893,970 |
| 2017-07-06 | $19.60 | $19.91 | $19.40 | $19.64 | $19.14 | 5,875,910 |
| 2017-07-05 | $19.38 | $19.87 | $19.10 | $19.77 | $19.27 | 7,104,100 |
| 2017-07-04 | $19.49 | $20.03 | $19.32 | $19.54 | $19.04 | 6,352,350 |
| 2017-07-03 | $19.50 | $19.50 | $18.90 | $19.35 | $18.86 | 5,900,150 |
| 2017-06-30 | $18.78 | $20.30 | $18.60 | $19.54 | $19.04 | 10,888,050 |
| 2017-06-29 | $18.50 | $18.80 | $18.31 | $18.46 | $17.99 | 3,949,490 |
| 2017-06-28 | $19.10 | $19.18 | $18.40 | $18.48 | $18.01 | 5,245,340 |
| 2017-06-27 | $19.08 | $19.43 | $18.88 | $19.24 | $18.75 | 4,828,260 |
| 2017-06-26 | $19.00 | $19.10 | $18.56 | $19.00 | $18.52 | 4,747,300 |
| 2017-06-23 | $19.00 | $19.28 | $18.30 | $18.79 | $18.31 | 6,482,930 |
| 2017-06-22 | $19.81 | $19.91 | $19.02 | $19.15 | $18.66 | 6,051,180 |
| 2017-06-21 | $20.13 | $20.43 | $19.32 | $19.73 | $19.23 | 9,407,460 |
| 2017-06-20 | $21.00 | $21.13 | $20.32 | $20.34 | $19.82 | 10,534,330 |
| 2017-06-19 | $21.00 | $21.48 | $20.70 | $20.92 | $20.39 | 14,712,660 |
| 2017-06-16 | $20.54 | $21.10 | $20.20 | $20.61 | $20.08 | 10,911,860 |
| 2017-06-15 | $20.56 | $21.35 | $20.35 | $20.50 | $19.98 | 18,006,880 |
| 2017-06-14 | $19.50 | $21.15 | $19.38 | $20.87 | $20.34 | 18,394,620 |
| 2017-06-13 | $20.01 | $20.94 | $19.90 | $20.54 | $20.02 | 15,757,130 |
| 2017-06-12 | $20.50 | $20.93 | $20.01 | $20.15 | $19.64 | 15,589,200 |
| 2017-06-09 | $20.71 | $21.43 | $19.80 | $21.25 | $20.71 | 28,714,670 |
| 2017-06-08 | $20.71 | $20.71 | $20.31 | $20.71 | $20.18 | 25,758,720 |
| 2017-06-07 | $17.02 | $18.83 | $17.02 | $18.83 | $18.35 | 7,566,820 |
| 2017-06-06 | $17.28 | $17.50 | $16.85 | $17.12 | $16.68 | 5,535,500 |
| 2017-06-05 | $16.80 | $17.20 | $16.60 | $16.83 | $16.40 | 5,600,660 |
| 2017-06-02 | $16.01 | $16.97 | $15.30 | $16.66 | $16.24 | 6,723,960 |
| 2017-06-01 | $17.40 | $17.69 | $16.37 | $16.37 | $15.95 | 10,390,040 |
| 2017-05-31 | $18.97 | $20.13 | $17.96 | $18.19 | $17.73 | 10,502,970 |
| 2017-05-30 | $18.58 | $18.58 | $18.58 | $18.58 | $18.11 | 0 |
| 2017-05-29 | $18.58 | $18.58 | $18.58 | $18.58 | $18.11 | 0 |
| 2017-05-26 | $18.39 | $18.70 | $17.80 | $18.58 | $18.11 | 11,459,880 |
| 2017-05-25 | $19.79 | $20.47 | $19.05 | $19.22 | $18.73 | 5,581,170 |
| 2017-05-24 | $48.88 | $49.37 | $46.70 | $48.05 | $18.67 | 3,184,800 |
| 2017-05-23 | $48.50 | $50.18 | $46.49 | $49.56 | $19.26 | 3,746,700 |
| 2017-05-22 | $54.00 | $55.60 | $48.59 | $48.91 | $19.01 | 4,806,320 |
| 2017-05-19 | $56.61 | $56.69 | $53.50 | $53.99 | $20.98 | 4,598,980 |
| 2017-05-18 | $53.40 | $56.05 | $53.20 | $55.86 | $21.71 | 4,665,070 |
| 2017-05-17 | $54.06 | $55.59 | $53.93 | $54.28 | $21.09 | 5,026,660 |
| 2017-05-16 | $51.30 | $54.83 | $51.00 | $54.72 | $21.26 | 4,942,230 |
| 2017-05-15 | $51.33 | $52.99 | $50.81 | $52.00 | $20.21 | 3,543,410 |
| 2017-05-12 | $53.00 | $55.00 | $50.80 | $51.98 | $20.20 | 5,623,350 |
| 2017-05-11 | $51.80 | $53.66 | $50.35 | $53.15 | $20.65 | 4,331,320 |
| 2017-05-10 | $50.90 | $54.36 | $50.20 | $53.25 | $20.69 | 6,150,400 |
| 2017-05-09 | $49.49 | $51.00 | $46.65 | $50.96 | $19.80 | 4,156,220 |
| 2017-05-08 | $50.00 | $52.20 | $49.10 | $50.17 | $19.50 | 4,585,330 |
| 2017-05-05 | $47.52 | $52.39 | $47.38 | $50.44 | $19.60 | 5,577,110 |
| 2017-05-04 | $48.47 | $48.47 | $47.02 | $47.63 | $18.51 | 2,008,500 |
| 2017-05-03 | $47.02 | $48.86 | $47.02 | $48.66 | $18.91 | 2,492,540 |
| 2017-05-02 | $47.93 | $48.48 | $47.27 | $47.50 | $18.46 | 1,654,100 |
| 2017-05-01 | $47.84 | $47.84 | $47.84 | $47.84 | $18.59 | 0 |
| 2017-04-28 | $48.63 | $49.00 | $47.66 | $47.84 | $18.59 | 2,620,830 |
| 2017-04-27 | $46.80 | $48.88 | $46.11 | $48.63 | $18.90 | 4,188,920 |
| 2017-04-26 | $46.00 | $48.98 | $45.66 | $47.50 | $18.46 | 5,002,050 |
| 2017-04-25 | $42.86 | $46.20 | $42.86 | $46.01 | $17.88 | 3,217,150 |
| 2017-04-24 | $44.92 | $44.98 | $42.87 | $43.03 | $16.72 | 2,159,500 |
| 2017-04-21 | $45.51 | $46.50 | $44.71 | $45.72 | $17.77 | 3,368,010 |
| 2017-04-20 | $44.80 | $46.68 | $44.12 | $45.49 | $17.68 | 4,332,160 |
| 2017-04-19 | $41.50 | $42.90 | $41.50 | $42.87 | $16.66 | 1,880,890 |
| 2017-04-18 | $42.56 | $43.51 | $41.22 | $41.75 | $16.22 | 1,816,120 |
| 2017-04-17 | $42.80 | $43.15 | $40.18 | $42.46 | $16.50 | 3,565,270 |
| 2017-04-14 | $43.00 | $45.50 | $42.97 | $44.11 | $17.14 | 3,768,770 |
| 2017-04-13 | $43.00 | $44.74 | $42.94 | $43.40 | $16.86 | 2,572,440 |
| 2017-04-12 | $44.85 | $45.08 | $42.70 | $42.72 | $16.60 | 3,270,310 |
| 2017-04-11 | $43.80 | $45.37 | $43.27 | $45.18 | $17.56 | 3,166,590 |
| 2017-04-10 | $46.90 | $46.92 | $44.32 | $44.32 | $17.22 | 4,929,260 |
| 2017-04-07 | $50.01 | $50.20 | $49.05 | $49.24 | $19.13 | 2,661,090 |
| 2017-04-06 | $50.70 | $51.88 | $50.10 | $50.43 | $19.60 | 3,342,150 |
| 2017-04-05 | $50.05 | $50.88 | $48.00 | $50.69 | $19.70 | 3,317,920 |
| 2017-04-04 | $50.05 | $50.05 | $50.05 | $50.05 | $19.45 | 0 |
| 2017-04-03 | $50.05 | $50.05 | $50.05 | $50.05 | $19.45 | 0 |
| 2017-03-31 | $49.79 | $50.68 | $49.20 | $50.05 | $19.45 | 3,499,130 |
| 2017-03-30 | $52.15 | $52.80 | $49.11 | $49.50 | $19.24 | 5,480,880 |
| 2017-03-29 | $56.89 | $57.28 | $52.12 | $52.95 | $20.58 | 5,607,180 |
| 2017-03-28 | $59.50 | $59.77 | $56.84 | $56.84 | $22.09 | 7,247,420 |
| 2017-03-27 | $63.15 | $63.15 | $63.15 | $63.15 | $24.54 | 0 |
| 2017-03-24 | $63.15 | $63.15 | $63.15 | $63.15 | $24.54 | 0 |
| 2017-03-23 | $63.15 | $63.15 | $63.15 | $63.15 | $24.54 | 0 |
| 2017-03-22 | $63.15 | $63.15 | $63.15 | $63.15 | $24.54 | 0 |
| 2017-03-21 | $63.15 | $63.15 | $63.15 | $63.15 | $24.54 | 0 |
| 2017-03-20 | $63.15 | $63.15 | $63.15 | $63.15 | $24.54 | 0 |
| 2017-03-17 | $63.40 | $64.98 | $62.58 | $63.15 | $24.54 | 9,466,020 |
| 2017-03-16 | $60.80 | $64.30 | $59.85 | $64.00 | $24.87 | 10,374,090 |
| 2017-03-15 | $59.75 | $61.40 | $59.51 | $60.49 | $23.51 | 5,517,640 |
| 2017-03-14 | $60.50 | $61.80 | $59.31 | $60.33 | $23.44 | 6,423,480 |
| 2017-03-13 | $61.00 | $61.46 | $59.99 | $60.63 | $23.56 | 6,787,230 |
| 2017-03-10 | $57.11 | $62.50 | $56.92 | $61.97 | $24.08 | 10,707,700 |
| 2017-03-09 | $60.50 | $62.08 | $58.44 | $58.54 | $22.75 | 8,225,330 |
| 2017-03-08 | $60.08 | $60.50 | $57.61 | $59.56 | $23.14 | 6,724,160 |
| 2017-03-07 | $59.78 | $63.39 | $58.68 | $60.17 | $23.38 | 11,570,620 |
| 2017-03-06 | $60.00 | $60.00 | $57.10 | $58.69 | $22.81 | 10,969,370 |
| 2017-03-03 | $56.55 | $60.48 | $55.04 | $60.48 | $23.50 | 10,309,990 |
| 2017-03-02 | $54.78 | $56.55 | $53.01 | $54.98 | $21.36 | 9,868,390 |
| 2017-03-01 | $51.91 | $51.91 | $51.91 | $51.91 | $20.17 | 339,210 |
| 2017-02-28 | $47.19 | $47.19 | $47.19 | $47.19 | $18.34 | 0 |
| 2017-02-27 | $47.19 | $47.19 | $47.19 | $47.19 | $18.34 | 0 |
| 2017-02-24 | $47.19 | $47.19 | $47.19 | $47.19 | $18.34 | 0 |
| 2017-02-23 | $47.19 | $47.19 | $47.19 | $47.19 | $18.34 | 544,350 |
| 2017-02-22 | $42.90 | $42.90 | $42.90 | $42.90 | $16.67 | 0 |
| 2017-02-21 | $42.90 | $42.90 | $42.90 | $42.90 | $16.67 | 0 |
| 2017-02-20 | $42.90 | $42.90 | $42.90 | $42.90 | $16.67 | 0 |
| 2017-02-17 | $44.01 | $44.30 | $42.68 | $42.90 | $16.67 | 2,176,380 |
| 2017-02-16 | $43.38 | $45.50 | $43.38 | $44.38 | $17.25 | 2,988,160 |
| 2017-02-15 | $43.23 | $44.35 | $43.08 | $43.35 | $16.85 | 2,611,720 |
| 2017-02-14 | $43.19 | $43.78 | $42.90 | $43.23 | $16.80 | 1,158,820 |
| 2017-02-13 | $42.40 | $43.65 | $42.32 | $43.32 | $16.83 | 1,726,510 |
| 2017-02-10 | $42.92 | $43.10 | $42.07 | $42.25 | $16.42 | 1,349,220 |
| 2017-02-09 | $43.11 | $43.80 | $42.82 | $43.13 | $16.76 | 1,667,020 |
| 2017-02-08 | $42.66 | $43.29 | $42.15 | $43.11 | $16.75 | 1,395,410 |
| 2017-02-07 | $43.01 | $43.16 | $42.10 | $42.53 | $16.53 | 1,511,500 |
| 2017-02-06 | $42.49 | $43.58 | $41.75 | $43.33 | $16.84 | 2,177,510 |
| 2017-02-03 | $41.08 | $43.95 | $41.01 | $42.58 | $16.55 | 2,391,930 |
| 2017-02-02 | $40.59 | $40.59 | $40.59 | $40.59 | $15.77 | 0 |
| 2017-02-01 | $40.59 | $40.59 | $40.59 | $40.59 | $15.77 | 0 |
| 2017-01-31 | $40.59 | $40.59 | $40.59 | $40.59 | $15.77 | 0 |
| 2017-01-30 | $40.59 | $40.59 | $40.59 | $40.59 | $15.77 | 0 |
| 2017-01-27 | $40.59 | $40.59 | $40.59 | $40.59 | $15.77 | 0 |
| 2017-01-26 | $39.71 | $40.66 | $39.42 | $40.59 | $15.77 | 1,168,330 |
| 2017-01-25 | $39.08 | $40.00 | $39.08 | $39.72 | $15.43 | 983,750 |
| 2017-01-24 | $40.31 | $40.40 | $38.81 | $39.02 | $15.16 | 1,142,040 |
| 2017-01-23 | $40.17 | $41.00 | $39.90 | $40.23 | $15.63 | 1,414,150 |
| 2017-01-20 | $39.00 | $40.48 | $38.80 | $40.20 | $15.62 | 1,710,380 |
| 2017-01-19 | $38.55 | $40.32 | $37.80 | $39.45 | $15.33 | 1,902,280 |
| 2017-01-18 | $39.49 | $39.76 | $38.80 | $38.93 | $15.13 | 1,182,380 |
| 2017-01-17 | $38.00 | $40.27 | $37.22 | $39.90 | $15.50 | 2,379,210 |
| 2017-01-16 | $40.64 | $40.65 | $37.22 | $38.22 | $14.85 | 2,337,840 |
| 2017-01-13 | $44.00 | $44.25 | $41.10 | $41.35 | $16.07 | 2,466,840 |
| 2017-01-12 | $45.10 | $45.50 | $44.18 | $44.35 | $17.23 | 1,529,810 |
| 2017-01-11 | $46.97 | $46.98 | $44.03 | $44.26 | $17.20 | 2,511,340 |
| 2017-01-10 | $48.67 | $49.08 | $46.65 | $47.00 | $18.26 | 1,439,460 |
| 2017-01-09 | $48.00 | $49.09 | $48.00 | $48.74 | $18.94 | 1,089,370 |
| 2017-01-06 | $50.85 | $50.88 | $48.58 | $48.78 | $18.96 | 2,597,340 |
| 2017-01-05 | $52.76 | $52.76 | $50.77 | $50.92 | $19.79 | 2,066,070 |
| 2017-01-04 | $53.15 | $53.18 | $52.23 | $52.90 | $20.56 | 1,960,070 |
| 2017-01-03 | $53.65 | $53.70 | $52.10 | $52.98 | $20.59 | 2,490,070 |
| 2017-01-02 | $53.17 | $53.17 | $53.17 | $53.17 | $20.66 | 0 |
| 2016-12-30 | $52.80 | $53.20 | $51.76 | $53.17 | $20.66 | 2,690,550 |
| 2016-12-29 | $52.50 | $53.71 | $51.30 | $51.70 | $20.09 | 3,541,580 |
| 2016-12-28 | $51.00 | $51.28 | $50.15 | $50.39 | $19.58 | 1,173,950 |
| 2016-12-27 | $50.70 | $52.68 | $50.57 | $51.28 | $19.93 | 1,969,400 |
| 2016-12-26 | $48.90 | $50.89 | $48.00 | $50.58 | $19.66 | 1,553,700 |
| 2016-12-23 | $53.00 | $53.00 | $49.48 | $50.13 | $19.48 | 2,369,230 |
| 2016-12-22 | $51.80 | $52.95 | $51.30 | $52.64 | $20.46 | 2,561,090 |
| 2016-12-21 | $51.00 | $51.78 | $50.81 | $51.75 | $20.11 | 1,693,520 |
| 2016-12-20 | $50.44 | $51.80 | $50.41 | $51.18 | $19.89 | 1,381,540 |
| 2016-12-19 | $51.42 | $51.88 | $50.13 | $50.75 | $19.72 | 1,606,020 |
| 2016-12-16 | $50.58 | $52.28 | $50.58 | $51.80 | $20.13 | 2,582,890 |
| 2016-12-15 | $48.61 | $51.42 | $48.61 | $50.54 | $19.64 | 2,452,820 |
| 2016-12-14 | $49.44 | $50.29 | $49.01 | $49.12 | $19.09 | 1,920,570 |
| 2016-12-13 | $49.00 | $50.30 | $48.20 | $49.50 | $19.24 | 2,276,480 |
| 2016-12-12 | $53.44 | $53.60 | $49.01 | $49.20 | $19.12 | 3,294,370 |
| 2016-12-09 | $55.96 | $56.20 | $53.15 | $53.35 | $20.73 | 2,826,540 |
| 2016-12-08 | $57.00 | $57.45 | $55.80 | $56.02 | $21.77 | 2,127,600 |
| 2016-12-07 | $56.39 | $57.24 | $55.85 | $57.20 | $22.23 | 2,091,350 |
| 2016-12-06 | $56.08 | $57.29 | $56.00 | $56.63 | $22.01 | 2,248,690 |
| 2016-12-05 | $55.30 | $57.79 | $55.30 | $55.72 | $21.65 | 2,265,210 |
| 2016-12-02 | $61.50 | $61.50 | $57.18 | $57.30 | $22.27 | 4,354,920 |
| 2016-12-01 | $58.31 | $60.68 | $58.00 | $60.60 | $23.55 | 4,513,300 |
| 2016-11-30 | $57.18 | $58.98 | $56.15 | $58.74 | $22.83 | 3,400,630 |
| 2016-11-29 | $58.80 | $60.68 | $57.80 | $57.86 | $22.48 | 3,396,460 |
| 2016-11-28 | $61.00 | $61.00 | $58.87 | $58.95 | $22.91 | 3,584,400 |
| 2016-11-25 | $61.97 | $61.97 | $58.83 | $61.34 | $23.84 | 4,188,150 |
| 2016-11-24 | $62.00 | $63.48 | $61.18 | $62.45 | $24.27 | 4,229,660 |
| 2016-11-23 | $65.28 | $66.34 | $62.50 | $62.65 | $24.35 | 6,888,840 |
| 2016-11-22 | $65.35 | $69.80 | $64.86 | $66.30 | $25.76 | 10,777,630 |
| 2016-11-21 | $60.77 | $67.32 | $59.20 | $66.18 | $25.72 | 11,004,180 |
| 2016-11-18 | $61.00 | $62.99 | $61.00 | $61.20 | $23.78 | 6,387,840 |
| 2016-11-17 | $60.38 | $60.98 | $59.80 | $60.37 | $23.46 | 4,030,420 |
| 2016-11-16 | $62.55 | $62.93 | $59.71 | $60.16 | $23.38 | 7,359,480 |
| 2016-11-15 | $64.49 | $64.83 | $62.88 | $62.98 | $24.47 | 6,484,230 |
| 2016-11-14 | $64.20 | $65.55 | $63.10 | $63.99 | $24.87 | 8,102,230 |
| 2016-11-11 | $68.00 | $71.00 | $65.38 | $65.59 | $25.49 | 13,638,360 |
| 2016-11-10 | $66.25 | $71.78 | $64.07 | $70.41 | $27.36 | 15,472,480 |
| 2016-11-09 | $62.43 | $68.67 | $62.15 | $65.30 | $25.38 | 19,430,790 |
| 2016-11-08 | $56.88 | $62.43 | $56.20 | $62.43 | $24.26 | 12,137,770 |
| 2016-11-07 | $60.00 | $60.00 | $55.72 | $56.75 | $22.05 | 10,409,840 |
| 2016-11-04 | $52.70 | $57.97 | $52.28 | $57.97 | $22.53 | 11,538,930 |
| 2016-11-03 | $53.00 | $54.79 | $52.60 | $52.70 | $20.48 | 6,126,640 |
| 2016-11-02 | $52.81 | $54.80 | $52.09 | $53.81 | $20.91 | 7,014,080 |
| 2016-11-01 | $51.80 | $53.68 | $51.50 | $53.01 | $20.60 | 5,999,960 |
| 2016-10-31 | $52.95 | $52.95 | $51.32 | $51.45 | $19.99 | 0 |
| 2016-10-28 | $52.99 | $55.69 | $52.20 | $53.80 | $20.91 | 10,022,460 |
| 2016-10-27 | $51.77 | $53.94 | $51.64 | $53.36 | $20.74 | 8,975,550 |
| 2016-10-26 | $52.00 | $52.00 | $50.88 | $51.70 | $20.09 | 4,891,470 |
| 2016-10-25 | $49.09 | $52.58 | $49.09 | $51.96 | $20.19 | 8,144,080 |
| 2016-10-24 | $49.20 | $49.95 | $48.65 | $49.59 | $19.27 | 2,803,080 |
| 2016-10-21 | $49.30 | $49.94 | $48.20 | $49.20 | $19.12 | 3,527,370 |
| 2016-10-20 | $51.01 | $51.15 | $49.58 | $49.71 | $19.32 | 4,433,320 |
| 2016-10-19 | $50.31 | $51.38 | $49.51 | $51.30 | $19.93 | 5,140,910 |
| 2016-10-18 | $50.07 | $50.42 | $48.60 | $50.34 | $19.56 | 3,971,800 |
| 2016-10-17 | $50.91 | $51.63 | $49.70 | $49.82 | $19.36 | 4,807,450 |
| 2016-10-14 | $50.06 | $52.47 | $50.06 | $51.24 | $19.91 | 5,203,390 |
| 2016-10-13 | $50.25 | $51.88 | $50.17 | $50.47 | $19.61 | 4,649,200 |
| 2016-10-12 | $50.29 | $52.32 | $50.15 | $50.63 | $19.67 | 6,053,030 |
| 2016-10-11 | $49.02 | $50.85 | $48.60 | $50.29 | $19.54 | 5,782,530 |
| 2016-10-10 | $47.29 | $49.82 | $47.16 | $49.24 | $19.13 | 5,095,450 |
| 2016-10-07 | $46.80 | $46.80 | $46.80 | $46.80 | $18.19 | 0 |
| 2016-10-06 | $46.80 | $46.80 | $46.80 | $46.80 | $18.19 | 0 |
| 2016-10-05 | $46.80 | $46.80 | $46.80 | $46.80 | $18.19 | 0 |
| 2016-10-04 | $46.80 | $46.80 | $46.80 | $46.80 | $18.19 | 0 |
| 2016-10-03 | $46.80 | $46.80 | $46.80 | $46.80 | $18.19 | 0 |
| 2016-09-30 | $48.60 | $49.20 | $46.68 | $46.80 | $18.19 | 5,639,120 |
| 2016-09-29 | $49.00 | $50.60 | $48.65 | $49.14 | $19.10 | 5,206,580 |
| 2016-09-28 | $48.92 | $49.92 | $48.61 | $49.18 | $19.11 | 4,517,810 |
| 2016-09-27 | $50.00 | $50.49 | $47.33 | $49.57 | $19.26 | 6,620,570 |
| 2016-09-26 | $50.43 | $51.74 | $48.13 | $49.79 | $19.35 | 7,235,480 |
| 2016-09-23 | $51.48 | $53.37 | $51.00 | $51.06 | $19.84 | 7,939,150 |
| 2016-09-22 | $53.50 | $54.18 | $51.82 | $52.71 | $20.48 | 9,771,260 |
| 2016-09-21 | $53.80 | $54.31 | $52.46 | $52.58 | $20.43 | 12,830,810 |
| 2016-09-20 | $56.99 | $60.00 | $56.01 | $56.34 | $21.89 | 18,202,060 |
| 2016-09-19 | $55.74 | $57.89 | $54.77 | $56.53 | $21.97 | 15,985,340 |
| 2016-09-16 | $57.99 | $57.99 | $57.99 | $57.99 | $22.53 | 0 |
| 2016-09-15 | $57.99 | $57.99 | $57.99 | $57.99 | $22.53 | 0 |
| 2016-09-14 | $56.56 | $57.99 | $53.47 | $57.99 | $22.53 | 16,044,680 |
| 2016-09-13 | $52.72 | $52.72 | $52.72 | $52.72 | $20.49 | 462,380 |
| 2016-09-12 | $47.93 | $47.93 | $47.93 | $47.93 | $18.63 | 363,970 |
| 2016-09-09 | $43.57 | $43.57 | $43.57 | $43.57 | $16.93 | 161,780 |
| 2016-09-08 | $39.61 | $39.61 | $39.61 | $39.61 | $15.39 | 26,720 |
| 2016-09-07 | $36.01 | $36.01 | $36.01 | $36.01 | $13.99 | 35,400 |
| 2016-09-06 | $32.74 | $32.74 | $32.74 | $32.74 | $12.72 | 34,440 |
| 2016-09-05 | $29.76 | $29.76 | $29.76 | $29.76 | $11.56 | 7,020 |
| 2016-09-02 | $27.05 | $27.05 | $27.05 | $27.05 | $10.51 | 9,500 |
| 2016-09-01 | $24.59 | $24.59 | $24.59 | $24.59 | $9.56 | 13,500 |
| 2016-08-31 | $22.35 | $22.35 | $22.35 | $22.35 | $8.69 | 11,300 |
| 2016-08-30 | $20.32 | $20.32 | $20.32 | $20.32 | $7.90 | 2,600 |
| 2016-08-29 | $18.47 | $18.47 | $18.47 | $18.47 | $7.18 | 7,520 |
| 2016-08-26 | $13.99 | $16.79 | $13.99 | $16.79 | $6.52 | 11,680 |
Flower King EcoEngineering Inc (603007) News Headlines
Recent Flower King EcoEngineering Inc (603007) News
Similar Companies to Flower King EcoEngineering Inc (603007) 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 | -- | -- | -- |