Guilin Fuda CompanyLtd (603166) Exchange: SHG
Data as of July 11, 2025
$14.70 ($-0.20) -1.34%
Guilin Fuda CompanyLtd - Daily Information
Click for more stock information on Guilin Fuda CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.43 |
| Previous Close | $14.70 |
| High | $15.64 |
| Low | $14.67 |
| Adjusted Open | $15.43 |
| Previous Adjusted Close | $14.70 |
| Adjusted High | $15.64 |
| Adjusted Low | $14.67 |
About Guilin Fuda CompanyLtd (603166)
Invest in Guilin Fuda CompanyLtd (603166)
Historical Stock Data for Guilin Fuda CompanyLtd (603166)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.43 | $15.64 | $14.67 | $14.70 | $14.70 | 24,543,900 |
| 2025-07-08 | $14.56 | $14.96 | $14.48 | $14.90 | $14.90 | 16,793,400 |
| 2025-07-07 | $14.60 | $14.65 | $14.37 | $14.56 | $14.56 | 7,955,100 |
| 2025-07-04 | $14.84 | $14.87 | $14.53 | $14.60 | $14.60 | 11,281,400 |
| 2025-07-03 | $14.81 | $15.03 | $14.70 | $14.87 | $14.87 | 11,011,300 |
| 2025-07-02 | $15.25 | $15.30 | $14.80 | $14.84 | $14.84 | 15,657,800 |
| 2025-06-30 | $15.45 | $15.70 | $15.45 | $15.47 | $15.47 | 16,767,420 |
| 2025-06-27 | $15.57 | $15.71 | $15.12 | $15.41 | $15.41 | 18,830,380 |
| 2025-06-26 | $15.90 | $16.08 | $15.56 | $15.57 | $15.57 | 38,956,500 |
| 2025-06-25 | $14.53 | $15.98 | $14.53 | $15.79 | $15.79 | 57,348,540 |
| 2025-06-24 | $14.10 | $14.73 | $14.08 | $14.53 | $14.53 | 24,584,380 |
| 2025-06-23 | $13.70 | $14.16 | $13.70 | $13.92 | $13.92 | 17,899,810 |
| 2025-06-20 | $14.82 | $14.99 | $13.94 | $14.00 | $14.00 | 35,342,880 |
| 2025-06-19 | $15.46 | $16.13 | $15.06 | $15.09 | $15.09 | 28,679,440 |
| 2025-06-18 | $15.10 | $15.48 | $14.93 | $15.45 | $15.45 | 19,407,300 |
| 2025-06-17 | $15.80 | $15.98 | $15.05 | $15.16 | $15.16 | 26,130,840 |
| 2025-06-13 | $16.30 | $16.41 | $15.90 | $16.05 | $16.05 | 22,138,500 |
| 2025-06-12 | $16.62 | $17.05 | $16.10 | $16.44 | $16.44 | 33,989,700 |
| 2025-06-11 | $16.16 | $17.24 | $16.00 | $16.75 | $16.75 | 44,400,900 |
| 2025-06-10 | $15.47 | $16.80 | $15.47 | $16.16 | $16.16 | 50,890,330 |
| 2025-06-09 | $15.92 | $16.02 | $15.41 | $15.42 | $15.42 | 28,472,480 |
| 2025-06-06 | $15.39 | $16.06 | $14.82 | $15.92 | $15.92 | 35,667,480 |
| 2025-06-05 | $14.94 | $15.47 | $14.49 | $15.35 | $15.35 | 29,525,750 |
| 2025-06-04 | $14.68 | $15.28 | $14.58 | $14.91 | $14.91 | 19,993,600 |
| 2025-06-03 | $14.36 | $14.80 | $14.31 | $14.61 | $14.61 | 14,403,300 |
| 2025-05-30 | $15.08 | $15.10 | $14.47 | $14.55 | $14.55 | 19,927,660 |
| 2025-05-29 | $15.34 | $15.47 | $15.00 | $15.22 | $15.22 | 20,652,400 |
| 2025-05-28 | $15.14 | $15.43 | $15.06 | $15.19 | $15.19 | 20,186,040 |
| 2025-05-27 | $15.30 | $15.47 | $14.96 | $15.04 | $15.04 | 18,229,540 |
| 2025-05-26 | $15.40 | $15.49 | $14.97 | $15.30 | $15.30 | 19,823,100 |
| 2025-05-23 | $15.65 | $16.03 | $15.30 | $15.46 | $15.46 | 22,264,990 |
| 2025-05-22 | $15.39 | $15.95 | $15.39 | $15.65 | $15.65 | 19,447,900 |
| 2025-05-21 | $16.10 | $16.11 | $15.40 | $15.59 | $15.59 | 37,152,790 |
| 2025-05-20 | $16.90 | $16.90 | $16.30 | $16.33 | $16.33 | 35,470,770 |
| 2025-05-19 | $16.90 | $17.60 | $16.23 | $17.14 | $17.14 | 53,024,970 |
| 2025-05-16 | $16.10 | $16.96 | $16.07 | $16.70 | $16.70 | 49,353,190 |
| 2025-05-15 | $16.29 | $16.29 | $15.72 | $16.10 | $16.10 | 25,360,780 |
| 2025-05-14 | $16.38 | $16.65 | $16.01 | $16.29 | $16.29 | 34,820,810 |
| 2025-05-13 | $16.80 | $16.96 | $16.40 | $16.54 | $16.54 | 28,209,380 |
| 2025-05-12 | $16.70 | $16.98 | $16.51 | $16.68 | $16.68 | 33,189,000 |
| 2025-05-09 | $17.28 | $17.28 | $16.45 | $16.61 | $16.61 | 43,126,640 |
| 2025-05-08 | $17.72 | $18.70 | $17.10 | $17.31 | $17.31 | 56,163,050 |
| 2025-05-07 | $18.20 | $18.60 | $17.26 | $17.70 | $17.70 | 61,632,130 |
| 2025-05-06 | $16.85 | $18.07 | $16.75 | $18.07 | $18.07 | 60,952,140 |
| 2025-04-30 | $15.06 | $16.43 | $14.98 | $16.43 | $16.43 | 36,922,360 |
| 2025-04-29 | $14.71 | $15.23 | $14.70 | $14.94 | $14.94 | 27,682,420 |
| 2025-04-28 | $15.09 | $15.72 | $14.71 | $14.88 | $14.88 | 37,571,440 |
| 2025-04-25 | $14.72 | $15.10 | $14.48 | $14.93 | $14.93 | 26,465,720 |
| 2025-04-24 | $14.70 | $15.04 | $14.59 | $14.71 | $14.71 | 28,322,880 |
| 2025-04-23 | $14.18 | $15.10 | $14.03 | $14.88 | $14.88 | 42,745,810 |
| 2025-04-22 | $14.06 | $14.42 | $13.92 | $13.94 | $13.94 | 21,152,100 |
| 2025-04-21 | $13.30 | $14.37 | $13.08 | $14.36 | $14.36 | 27,986,300 |
| 2025-04-18 | $13.84 | $13.94 | $13.40 | $13.43 | $13.43 | 19,507,700 |
| 2025-04-17 | $13.84 | $14.45 | $13.68 | $13.84 | $13.84 | 24,639,900 |
| 2025-04-16 | $14.02 | $14.19 | $13.56 | $13.84 | $13.84 | 22,928,300 |
| 2025-04-15 | $14.05 | $14.44 | $13.90 | $14.12 | $14.12 | 26,756,220 |
| 2025-04-14 | $13.56 | $14.23 | $13.28 | $14.06 | $14.06 | 29,908,280 |
| 2025-04-11 | $12.75 | $13.55 | $12.67 | $13.23 | $13.23 | 35,341,880 |
| 2025-04-10 | $12.80 | $13.42 | $12.60 | $12.73 | $12.73 | 41,420,250 |
| 2025-04-09 | $10.60 | $12.28 | $10.04 | $12.28 | $12.28 | 51,839,130 |
| 2025-04-08 | $11.16 | $11.73 | $11.16 | $11.16 | $11.16 | 35,332,800 |
| 2025-04-07 | $12.40 | $12.58 | $12.40 | $12.40 | $12.40 | 8,055,500 |
| 2025-04-03 | $14.10 | $14.45 | $13.64 | $13.78 | $13.78 | 36,679,210 |
| 2025-04-02 | $14.02 | $14.55 | $13.59 | $14.49 | $14.49 | 42,831,980 |
| 2025-04-01 | $15.16 | $15.30 | $14.16 | $14.20 | $14.20 | 62,207,110 |
| 2025-03-31 | $15.40 | $15.70 | $14.48 | $15.31 | $15.31 | 83,326,820 |
| 2025-03-28 | $14.10 | $15.22 | $14.10 | $15.22 | $15.22 | 72,484,070 |
| 2025-03-27 | $14.18 | $14.76 | $13.71 | $13.84 | $13.84 | 44,796,300 |
| 2025-03-26 | $13.49 | $14.65 | $13.49 | $14.07 | $14.07 | 44,927,900 |
| 2025-03-25 | $13.63 | $14.88 | $13.63 | $13.69 | $13.69 | 65,779,510 |
| 2025-03-24 | $13.90 | $15.29 | $13.90 | $15.12 | $15.12 | 79,276,340 |
| 2025-03-21 | $14.60 | $15.02 | $13.83 | $13.90 | $13.90 | 50,387,560 |
| 2025-03-20 | $15.00 | $15.86 | $14.45 | $15.00 | $15.00 | 71,122,280 |
| 2025-03-19 | $15.24 | $15.49 | $14.41 | $15.25 | $15.25 | 73,779,000 |
| 2025-03-18 | $15.60 | $15.60 | $14.32 | $14.81 | $14.81 | 90,148,090 |
| 2025-03-17 | $13.98 | $14.19 | $13.59 | $14.19 | $14.19 | 20,923,110 |
| 2025-03-14 | $12.60 | $13.07 | $12.36 | $12.90 | $12.90 | 53,371,770 |
| 2025-03-13 | $14.10 | $14.57 | $12.66 | $12.66 | $12.66 | 78,520,770 |
| 2025-03-12 | $13.03 | $14.07 | $13.03 | $14.07 | $14.07 | 40,025,070 |
| 2025-03-11 | $12.70 | $13.19 | $12.35 | $12.79 | $12.79 | 48,375,720 |
| 2025-03-10 | $12.90 | $13.42 | $12.60 | $13.05 | $13.05 | 67,276,460 |
| 2025-03-07 | $12.93 | $13.47 | $12.40 | $12.60 | $12.60 | 88,453,260 |
| 2025-03-06 | $11.99 | $12.93 | $11.99 | $12.93 | $12.93 | 75,975,030 |
| 2025-03-05 | $10.67 | $11.75 | $10.60 | $11.75 | $11.75 | 81,084,520 |
| 2025-03-04 | $10.03 | $11.00 | $9.98 | $10.68 | $10.68 | 41,900,620 |
| 2025-03-03 | $10.25 | $10.69 | $9.99 | $10.24 | $10.24 | 30,488,720 |
| 2025-02-28 | $10.94 | $11.12 | $10.19 | $10.19 | $10.19 | 36,596,750 |
| 2025-02-27 | $11.51 | $11.60 | $10.62 | $10.87 | $10.87 | 58,036,520 |
| 2025-02-26 | $11.75 | $12.00 | $11.34 | $11.51 | $11.51 | 92,764,160 |
| 2025-02-25 | $9.98 | $11.19 | $9.93 | $11.19 | $11.19 | 52,909,050 |
| 2025-02-24 | $10.05 | $10.45 | $9.90 | $10.17 | $10.17 | 35,051,560 |
| 2025-02-20 | $10.70 | $10.77 | $10.27 | $10.36 | $10.36 | 35,965,740 |
| 2025-02-19 | $10.00 | $10.68 | $9.98 | $10.57 | $10.57 | 47,284,100 |
| 2025-02-18 | $10.22 | $10.40 | $10.00 | $10.06 | $10.06 | 38,898,680 |
| 2025-02-17 | $9.88 | $10.21 | $9.84 | $10.20 | $10.20 | 31,676,400 |
| 2025-02-14 | $10.07 | $10.25 | $9.80 | $9.89 | $9.89 | 37,783,170 |
| 2025-02-13 | $10.35 | $10.65 | $10.10 | $10.12 | $10.12 | 44,409,530 |
| 2025-02-12 | $10.11 | $10.77 | $10.05 | $10.58 | $10.58 | 51,926,680 |
| 2025-02-11 | $10.63 | $11.05 | $10.35 | $10.38 | $10.38 | 58,624,780 |
| 2025-02-10 | $10.50 | $10.79 | $10.29 | $10.60 | $10.60 | 76,184,120 |
| 2025-02-07 | $10.60 | $11.12 | $10.30 | $11.05 | $11.05 | 115,898,630 |
| 2025-02-06 | $9.10 | $10.11 | $9.09 | $10.11 | $10.11 | 52,455,070 |
| 2025-02-05 | $8.91 | $9.32 | $8.85 | $9.19 | $9.19 | 47,416,780 |
| 2025-01-27 | $9.36 | $9.76 | $8.80 | $8.80 | $8.80 | 49,817,360 |
| 2025-01-24 | $9.44 | $9.67 | $9.07 | $9.48 | $9.48 | 64,535,990 |
| 2025-01-23 | $10.13 | $10.50 | $9.52 | $9.70 | $9.70 | 86,675,460 |
| 2025-01-22 | $9.55 | $10.83 | $9.35 | $10.26 | $10.26 | 105,949,150 |
| 2025-01-21 | $9.49 | $10.35 | $8.99 | $10.03 | $10.03 | 111,739,330 |
| 2025-01-20 | $9.09 | $9.94 | $9.09 | $9.53 | $9.53 | 114,964,000 |
| 2025-01-17 | $8.36 | $9.69 | $8.26 | $9.69 | $9.69 | 115,638,640 |
| 2025-01-16 | $9.19 | $9.78 | $8.81 | $8.81 | $8.81 | 116,120,730 |
| 2025-01-15 | $9.95 | $10.49 | $9.33 | $9.79 | $9.79 | 148,504,090 |
| 2025-01-14 | $8.68 | $9.54 | $8.24 | $9.54 | $9.54 | 110,352,790 |
| 2025-01-13 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 13,613,100 |
| 2025-01-09 | $6.99 | $7.22 | $6.97 | $7.16 | $7.16 | 15,021,030 |
| 2025-01-08 | $7.01 | $7.12 | $6.76 | $7.05 | $7.05 | 14,344,000 |
| 2025-01-07 | $6.91 | $7.09 | $6.86 | $7.09 | $7.09 | 12,624,000 |
| 2025-01-06 | $6.87 | $6.98 | $6.57 | $6.91 | $6.91 | 12,159,200 |
| 2025-01-03 | $7.20 | $7.23 | $6.80 | $6.81 | $6.81 | 14,065,500 |
| 2025-01-02 | $7.26 | $7.38 | $7.05 | $7.13 | $7.13 | 15,433,370 |
| 2024-12-31 | $7.58 | $7.58 | $7.26 | $7.27 | $7.27 | 16,835,660 |
| 2024-12-30 | $7.36 | $7.60 | $7.21 | $7.60 | $7.60 | 24,009,840 |
| 2024-12-27 | $7.61 | $7.90 | $7.48 | $7.54 | $7.54 | 47,553,620 |
| 2024-12-26 | $6.80 | $7.46 | $6.80 | $7.46 | $7.46 | 8,199,000 |
| 2024-12-25 | $6.86 | $6.94 | $6.65 | $6.78 | $6.78 | 8,895,300 |
| 2024-12-24 | $6.87 | $7.02 | $6.75 | $6.91 | $6.91 | 12,133,280 |
| 2024-12-23 | $7.22 | $7.26 | $6.79 | $6.82 | $6.82 | 15,372,210 |
| 2024-12-20 | $7.15 | $7.40 | $7.11 | $7.22 | $7.22 | 13,513,500 |
| 2024-12-19 | $7.11 | $7.17 | $6.98 | $7.13 | $7.13 | 12,630,600 |
| 2024-12-18 | $7.24 | $7.28 | $7.10 | $7.18 | $7.18 | 11,757,400 |
| 2024-12-17 | $7.58 | $7.59 | $7.18 | $7.21 | $7.21 | 17,638,780 |
| 2024-12-16 | $7.80 | $7.84 | $7.49 | $7.55 | $7.55 | 18,723,630 |
| 2024-12-13 | $7.93 | $8.00 | $7.70 | $7.72 | $7.72 | 25,735,060 |
| 2024-12-12 | $8.32 | $8.32 | $7.82 | $7.97 | $7.97 | 48,906,660 |
| 2024-12-11 | $8.60 | $8.89 | $8.26 | $8.36 | $8.36 | 67,591,420 |
| 2024-12-10 | $7.90 | $8.44 | $7.60 | $8.44 | $8.44 | 56,782,510 |
| 2024-12-09 | $8.10 | $8.14 | $7.62 | $7.67 | $7.67 | 57,334,460 |
| 2024-12-06 | $7.36 | $7.99 | $7.36 | $7.99 | $7.99 | 25,665,790 |
| 2024-12-05 | $7.07 | $7.26 | $7.05 | $7.26 | $7.26 | 15,199,780 |
| 2024-12-04 | $7.05 | $7.20 | $7.01 | $7.06 | $7.06 | 12,376,580 |
| 2024-12-03 | $7.04 | $7.10 | $7.00 | $7.09 | $7.09 | 9,468,860 |
| 2024-12-02 | $6.95 | $7.10 | $6.92 | $7.06 | $7.06 | 13,197,670 |
| 2024-11-29 | $6.83 | $6.94 | $6.70 | $6.89 | $6.89 | 8,934,120 |
| 2024-11-28 | $6.90 | $6.90 | $6.76 | $6.78 | $6.78 | 7,317,400 |
| 2024-11-27 | $6.74 | $6.86 | $6.57 | $6.85 | $6.85 | 8,720,620 |
| 2024-11-26 | $6.87 | $6.92 | $6.69 | $6.73 | $6.73 | 9,373,140 |
| 2024-11-25 | $6.96 | $7.05 | $6.78 | $6.92 | $6.92 | 10,583,680 |
| 2024-11-22 | $7.10 | $7.15 | $6.85 | $6.87 | $6.87 | 14,414,160 |
| 2024-11-21 | $6.78 | $7.27 | $6.75 | $7.04 | $7.04 | 20,944,740 |
| 2024-11-20 | $6.60 | $6.85 | $6.57 | $6.81 | $6.81 | 11,908,760 |
| 2024-11-19 | $6.46 | $6.60 | $6.43 | $6.60 | $6.60 | 8,517,940 |
| 2024-11-18 | $6.51 | $6.61 | $6.40 | $6.45 | $6.45 | 10,712,300 |
| 2024-11-15 | $6.69 | $6.72 | $6.51 | $6.51 | $6.51 | 8,968,700 |
| 2024-11-14 | $6.78 | $6.83 | $6.65 | $6.67 | $6.67 | 9,167,500 |
| 2024-11-13 | $6.77 | $6.90 | $6.61 | $6.81 | $6.81 | 14,233,220 |
| 2024-11-12 | $7.06 | $7.10 | $6.82 | $6.91 | $6.91 | 14,998,500 |
| 2024-11-11 | $7.00 | $7.10 | $6.85 | $7.06 | $7.06 | 19,114,450 |
| 2024-11-08 | $7.02 | $7.13 | $6.95 | $7.05 | $7.05 | 26,308,830 |
| 2024-11-07 | $7.18 | $7.25 | $6.94 | $7.02 | $7.02 | 39,835,130 |
| 2024-11-06 | $7.43 | $7.70 | $7.13 | $7.40 | $7.40 | 65,778,880 |
| 2024-11-05 | $6.41 | $7.01 | $6.41 | $7.01 | $7.01 | 23,960,240 |
| 2024-11-04 | $6.08 | $6.37 | $6.02 | $6.37 | $6.37 | 17,820,780 |
| 2024-11-01 | $6.33 | $6.33 | $5.94 | $6.01 | $6.01 | 14,981,140 |
| 2024-10-31 | $6.21 | $6.31 | $6.11 | $6.15 | $6.15 | 14,750,830 |
| 2024-10-30 | $5.96 | $6.15 | $5.96 | $6.12 | $6.12 | 12,638,610 |
| 2024-10-29 | $6.13 | $6.27 | $6.02 | $6.03 | $6.03 | 17,356,120 |
| 2024-10-28 | $5.99 | $6.20 | $5.90 | $6.14 | $6.14 | 22,605,800 |
| 2024-10-25 | $5.89 | $5.97 | $5.85 | $5.90 | $5.90 | 20,442,740 |
| 2024-10-24 | $5.78 | $6.03 | $5.68 | $5.83 | $5.83 | 32,344,220 |
| 2024-10-23 | $6.10 | $6.42 | $5.88 | $5.94 | $5.94 | 57,994,090 |
| 2024-10-22 | $5.77 | $5.84 | $5.65 | $5.84 | $5.84 | 15,978,590 |
| 2024-10-21 | $5.36 | $5.38 | $5.22 | $5.31 | $5.31 | 9,806,180 |
| 2024-10-18 | $5.11 | $5.28 | $5.09 | $5.22 | $5.22 | 8,067,180 |
| 2024-10-17 | $5.16 | $5.27 | $5.14 | $5.14 | $5.14 | 7,501,200 |
| 2024-10-16 | $5.08 | $5.20 | $5.05 | $5.14 | $5.14 | 7,096,940 |
| 2024-10-15 | $5.22 | $5.25 | $5.10 | $5.11 | $5.11 | 6,609,800 |
| 2024-10-14 | $5.15 | $5.24 | $5.10 | $5.21 | $5.21 | 7,918,910 |
| 2024-10-11 | $5.33 | $5.34 | $5.10 | $5.15 | $5.15 | 9,342,170 |
| 2024-10-10 | $5.38 | $5.47 | $5.27 | $5.33 | $5.33 | 10,769,700 |
| 2024-10-09 | $5.54 | $5.65 | $5.28 | $5.31 | $5.31 | 15,559,100 |
| 2024-10-08 | $6.04 | $6.04 | $5.45 | $5.76 | $5.76 | 22,878,520 |
| 2024-09-30 | $5.34 | $5.56 | $5.14 | $5.49 | $5.49 | 22,486,700 |
| 2024-09-27 | $5.03 | $5.18 | $4.96 | $5.13 | $5.13 | 7,884,420 |
| 2024-09-26 | $4.82 | $4.96 | $4.82 | $4.96 | $4.96 | 5,944,540 |
| 2024-09-25 | $4.83 | $4.94 | $4.82 | $4.84 | $4.84 | 6,801,300 |
| 2024-09-24 | $4.72 | $4.84 | $4.71 | $4.83 | $4.83 | 6,257,980 |
| 2024-09-23 | $4.63 | $4.73 | $4.59 | $4.71 | $4.71 | 4,207,900 |
| 2024-09-20 | $4.73 | $4.79 | $4.61 | $4.63 | $4.63 | 4,064,000 |
| 2024-09-19 | $4.58 | $4.73 | $4.51 | $4.73 | $4.73 | 5,520,820 |
| 2024-09-18 | $4.55 | $4.59 | $4.41 | $4.50 | $4.50 | 4,270,000 |
| 2024-09-13 | $4.75 | $4.75 | $4.62 | $4.63 | $4.63 | 4,754,700 |
| 2024-09-12 | $4.66 | $4.89 | $4.66 | $4.74 | $4.74 | 5,386,900 |
| 2024-09-11 | $4.78 | $4.79 | $4.72 | $4.73 | $4.73 | 3,362,140 |
| 2024-09-10 | $4.75 | $4.80 | $4.71 | $4.80 | $4.80 | 3,520,200 |
| 2024-09-09 | $4.70 | $4.80 | $4.65 | $4.73 | $4.73 | 4,770,700 |
| 2024-09-06 | $4.81 | $4.86 | $4.71 | $4.72 | $4.72 | 4,351,740 |
| 2024-09-05 | $4.71 | $4.83 | $4.71 | $4.79 | $4.79 | 4,135,300 |
| 2024-09-04 | $4.75 | $4.79 | $4.66 | $4.72 | $4.72 | 4,608,100 |
| 2024-09-03 | $4.66 | $4.73 | $4.62 | $4.71 | $4.71 | 3,557,310 |
| 2024-09-02 | $4.70 | $4.75 | $4.64 | $4.66 | $4.66 | 3,878,640 |
| 2024-08-30 | $4.63 | $4.75 | $4.62 | $4.69 | $4.69 | 4,745,980 |
| 2024-08-29 | $4.49 | $4.64 | $4.45 | $4.63 | $4.63 | 3,792,340 |
| 2024-08-28 | $4.48 | $4.57 | $4.43 | $4.53 | $4.53 | 3,619,860 |
| 2024-08-27 | $4.55 | $4.57 | $4.46 | $4.48 | $4.48 | 4,626,340 |
| 2024-08-26 | $4.52 | $4.62 | $4.47 | $4.59 | $4.59 | 4,220,700 |
| 2024-08-23 | $4.57 | $4.57 | $4.47 | $4.52 | $4.52 | 3,781,600 |
| 2024-08-22 | $4.65 | $4.67 | $4.55 | $4.56 | $4.56 | 3,500,980 |
| 2024-08-21 | $4.67 | $4.70 | $4.64 | $4.64 | $4.64 | 2,961,780 |
| 2024-08-20 | $4.79 | $4.80 | $4.62 | $4.65 | $4.65 | 3,757,500 |
| 2024-08-19 | $4.80 | $4.86 | $4.74 | $4.77 | $4.77 | 3,363,500 |
| 2024-08-16 | $4.84 | $4.85 | $4.77 | $4.80 | $4.80 | 3,495,380 |
| 2024-08-15 | $4.75 | $4.84 | $4.71 | $4.81 | $4.81 | 3,865,300 |
| 2024-08-14 | $4.77 | $4.82 | $4.74 | $4.76 | $4.76 | 3,065,400 |
| 2024-08-13 | $4.75 | $4.80 | $4.72 | $4.80 | $4.80 | 2,629,200 |
| 2024-08-12 | $4.75 | $4.81 | $4.74 | $4.76 | $4.76 | 4,299,100 |
| 2024-08-09 | $4.80 | $4.85 | $4.78 | $4.78 | $4.78 | 6,566,600 |
| 2024-08-08 | $4.89 | $4.92 | $4.79 | $4.83 | $4.83 | 10,276,780 |
| 2024-08-07 | $4.72 | $4.87 | $4.72 | $4.85 | $4.85 | 6,355,690 |
| 2024-08-06 | $4.70 | $4.74 | $4.66 | $4.72 | $4.72 | 4,298,180 |
| 2024-08-05 | $4.80 | $4.83 | $4.63 | $4.63 | $4.63 | 5,053,200 |
| 2024-08-02 | $4.84 | $4.92 | $4.80 | $4.81 | $4.81 | 4,409,900 |
| 2024-08-01 | $4.92 | $4.92 | $4.84 | $4.89 | $4.89 | 4,894,000 |
| 2024-07-31 | $4.74 | $4.88 | $4.72 | $4.88 | $4.88 | 6,320,300 |
| 2024-07-30 | $4.70 | $4.75 | $4.60 | $4.72 | $4.72 | 4,075,400 |
| 2024-07-29 | $4.66 | $4.73 | $4.63 | $4.69 | $4.69 | 4,471,540 |
| 2024-07-26 | $4.50 | $4.66 | $4.50 | $4.66 | $4.66 | 5,892,240 |
| 2024-07-25 | $4.36 | $4.50 | $4.30 | $4.48 | $4.48 | 7,432,920 |
| 2024-07-24 | $4.52 | $4.52 | $4.34 | $4.36 | $4.36 | 6,295,200 |
| 2024-07-23 | $4.58 | $4.61 | $4.50 | $4.50 | $4.50 | 3,633,900 |
| 2024-07-22 | $4.57 | $4.60 | $4.51 | $4.57 | $4.57 | 4,164,800 |
| 2024-07-19 | $4.58 | $4.64 | $4.54 | $4.58 | $4.58 | 4,410,800 |
| 2024-07-18 | $4.58 | $4.61 | $4.48 | $4.58 | $4.58 | 5,297,900 |
| 2024-07-17 | $4.71 | $4.71 | $4.60 | $4.61 | $4.61 | 5,616,060 |
| 2024-07-16 | $4.74 | $4.81 | $4.69 | $4.73 | $4.73 | 5,197,140 |
| 2024-07-15 | $4.86 | $4.88 | $4.71 | $4.74 | $4.74 | 4,342,100 |
| 2024-07-12 | $4.89 | $4.91 | $4.83 | $4.87 | $4.87 | 4,939,940 |
| 2024-07-11 | $4.75 | $4.90 | $4.70 | $4.87 | $4.87 | 8,764,440 |
| 2024-07-10 | $4.66 | $4.76 | $4.62 | $4.66 | $4.66 | 5,231,040 |
| 2024-07-09 | $4.55 | $4.68 | $4.47 | $4.66 | $4.66 | 6,657,620 |
| 2024-07-08 | $4.68 | $4.72 | $4.53 | $4.56 | $4.56 | 7,712,800 |
| 2024-07-05 | $4.71 | $4.74 | $4.60 | $4.69 | $4.69 | 7,433,600 |
| 2024-07-04 | $4.86 | $4.89 | $4.70 | $4.71 | $4.71 | 6,425,900 |
| 2024-07-03 | $4.92 | $4.96 | $4.83 | $4.85 | $4.85 | 6,241,760 |
| 2024-07-02 | $4.94 | $5.02 | $4.90 | $4.92 | $4.92 | 6,372,610 |
| 2024-07-01 | $4.89 | $4.97 | $4.75 | $4.96 | $4.96 | 7,112,400 |
| 2024-06-28 | $4.86 | $4.99 | $4.82 | $4.90 | $4.90 | 7,709,600 |
| 2024-06-27 | $4.99 | $4.99 | $4.86 | $4.86 | $4.86 | 8,827,200 |
| 2024-06-26 | $4.82 | $5.01 | $4.72 | $5.00 | $5.00 | 9,526,600 |
| 2024-06-25 | $4.72 | $4.90 | $4.70 | $4.81 | $4.81 | 9,273,170 |
| 2024-06-24 | $4.89 | $4.89 | $4.69 | $4.70 | $4.70 | 10,181,680 |
| 2024-06-21 | $4.83 | $4.94 | $4.76 | $4.90 | $4.90 | 7,978,320 |
| 2024-06-20 | $4.99 | $5.03 | $4.84 | $4.86 | $4.86 | 13,899,770 |
| 2024-06-19 | $5.09 | $5.27 | $5.02 | $5.03 | $5.03 | 17,612,050 |
| 2024-06-18 | $4.82 | $5.08 | $4.81 | $5.08 | $5.08 | 15,397,600 |
| 2024-06-17 | $4.89 | $4.91 | $4.81 | $4.83 | $4.83 | 10,001,270 |
| 2024-06-14 | $4.98 | $4.98 | $4.82 | $4.90 | $4.90 | 17,054,980 |
| 2024-06-13 | $5.13 | $5.39 | $5.02 | $5.03 | $5.03 | 29,316,780 |
| 2024-06-12 | $4.84 | $5.01 | $4.80 | $5.00 | $5.00 | 13,785,170 |
| 2024-06-11 | $4.89 | $4.90 | $4.70 | $4.84 | $4.84 | 13,478,420 |
| 2024-06-07 | $4.70 | $4.90 | $4.66 | $4.87 | $4.87 | 21,673,500 |
| 2024-06-06 | $4.92 | $4.96 | $4.57 | $4.64 | $4.64 | 27,520,020 |
| 2024-06-05 | $5.26 | $5.30 | $4.91 | $4.91 | $4.91 | 34,563,450 |
| 2024-06-04 | $5.18 | $5.34 | $5.06 | $5.23 | $5.23 | 45,774,590 |
| 2024-06-03 | $5.61 | $5.79 | $5.55 | $5.55 | $5.55 | 52,913,070 |
| 2024-05-31 | $6.56 | $7.08 | $6.05 | $6.17 | $6.17 | 84,975,930 |
| 2024-05-30 | $6.05 | $6.44 | $6.00 | $6.44 | $6.44 | 59,379,860 |
| 2024-05-29 | $5.42 | $5.85 | $5.42 | $5.85 | $5.85 | 24,427,570 |
| 2024-05-28 | $5.37 | $5.37 | $5.25 | $5.32 | $5.32 | 4,185,420 |
| 2024-05-27 | $5.30 | $5.35 | $5.18 | $5.29 | $5.29 | 4,409,240 |
| 2024-05-24 | $5.31 | $5.37 | $5.26 | $5.31 | $5.31 | 3,405,680 |
| 2024-05-23 | $5.45 | $5.47 | $5.27 | $5.29 | $5.29 | 5,175,600 |
| 2024-05-22 | $5.49 | $5.58 | $5.43 | $5.47 | $5.47 | 3,990,540 |
| 2024-05-21 | $5.58 | $5.60 | $5.48 | $5.54 | $5.54 | 3,578,200 |
| 2024-05-20 | $5.62 | $5.69 | $5.54 | $5.60 | $5.60 | 4,570,720 |
| 2024-05-17 | $5.57 | $5.63 | $5.51 | $5.59 | $5.59 | 5,757,700 |
| 2024-05-16 | $5.67 | $5.71 | $5.48 | $5.56 | $5.56 | 6,959,460 |
| 2024-05-15 | $5.85 | $5.85 | $5.68 | $5.69 | $5.69 | 5,206,950 |
| 2024-05-14 | $5.74 | $5.87 | $5.71 | $5.82 | $5.82 | 4,200,600 |
| 2024-05-13 | $5.83 | $5.88 | $5.67 | $5.70 | $5.70 | 4,460,020 |
| 2024-05-10 | $5.99 | $5.99 | $5.80 | $5.84 | $5.84 | 4,060,440 |
| 2024-05-09 | $5.91 | $6.03 | $5.91 | $5.95 | $5.95 | 4,150,650 |
| 2024-05-08 | $5.98 | $5.98 | $5.88 | $5.90 | $5.90 | 3,771,880 |
| 2024-05-07 | $5.96 | $6.00 | $5.91 | $5.98 | $5.98 | 4,164,220 |
| 2024-05-06 | $6.02 | $6.09 | $5.93 | $5.96 | $5.96 | 7,804,260 |
| 2024-04-30 | $6.05 | $6.05 | $5.87 | $5.99 | $5.99 | 5,635,420 |
| 2024-04-29 | $5.73 | $6.02 | $5.73 | $6.00 | $6.00 | 6,880,160 |
| 2024-04-26 | $5.74 | $5.81 | $5.61 | $5.75 | $5.75 | 3,897,400 |
| 2024-04-25 | $5.67 | $5.77 | $5.66 | $5.73 | $5.73 | 4,804,500 |
| 2024-04-24 | $5.50 | $5.70 | $5.43 | $5.67 | $5.67 | 5,210,330 |
| 2024-04-23 | $5.47 | $5.49 | $5.39 | $5.43 | $5.43 | 3,999,000 |
| 2024-04-22 | $5.44 | $5.47 | $5.14 | $5.42 | $5.42 | 7,323,310 |
| 2024-04-19 | $5.51 | $5.60 | $5.40 | $5.45 | $5.45 | 7,586,820 |
| 2024-04-18 | $5.46 | $5.65 | $5.41 | $5.53 | $5.53 | 7,513,080 |
| 2024-04-17 | $5.07 | $5.50 | $5.07 | $5.47 | $5.47 | 9,762,040 |
| 2024-04-16 | $5.47 | $5.52 | $5.07 | $5.07 | $5.07 | 8,873,900 |
| 2024-04-15 | $5.84 | $5.98 | $5.48 | $5.63 | $5.63 | 9,014,970 |
| 2024-04-12 | $5.98 | $6.10 | $5.91 | $5.92 | $5.92 | 4,495,550 |
| 2024-04-11 | $5.96 | $6.05 | $5.82 | $5.98 | $5.98 | 4,218,820 |
| 2024-04-10 | $6.10 | $6.10 | $5.90 | $5.95 | $5.95 | 4,551,370 |
| 2024-04-09 | $6.02 | $6.08 | $5.98 | $6.08 | $6.08 | 3,616,150 |
| 2024-04-08 | $6.10 | $6.12 | $5.99 | $5.99 | $5.99 | 3,827,070 |
| 2024-04-03 | $6.13 | $6.19 | $5.98 | $6.08 | $6.08 | 3,911,900 |
| 2024-04-02 | $6.14 | $6.18 | $6.02 | $6.12 | $6.12 | 4,589,800 |
| 2024-04-01 | $5.94 | $6.13 | $5.94 | $6.13 | $6.13 | 5,044,040 |
| 2024-03-29 | $5.88 | $5.97 | $5.86 | $5.95 | $5.95 | 4,078,100 |
| 2024-03-28 | $5.77 | $5.97 | $5.77 | $5.86 | $5.86 | 5,491,220 |
| 2024-03-27 | $5.96 | $6.02 | $5.82 | $5.83 | $5.83 | 4,759,000 |
| 2024-03-26 | $5.88 | $6.04 | $5.88 | $6.02 | $6.02 | 5,773,200 |
| 2024-03-25 | $6.03 | $6.09 | $5.94 | $5.94 | $5.94 | 6,310,840 |
| 2024-03-22 | $6.10 | $6.11 | $5.96 | $6.04 | $6.04 | 5,238,940 |
| 2024-03-21 | $6.13 | $6.15 | $5.98 | $6.10 | $6.10 | 5,915,860 |
| 2024-03-20 | $6.01 | $6.12 | $5.93 | $6.12 | $6.12 | 5,089,200 |
| 2024-03-19 | $5.94 | $6.05 | $5.90 | $5.98 | $5.98 | 6,208,680 |
| 2024-03-18 | $5.88 | $6.00 | $5.87 | $5.95 | $5.95 | 6,753,100 |
| 2024-03-15 | $5.70 | $5.94 | $5.64 | $5.90 | $5.90 | 6,873,500 |
| 2024-03-14 | $5.68 | $5.75 | $5.60 | $5.71 | $5.71 | 5,515,960 |
| 2024-03-13 | $5.72 | $5.75 | $5.63 | $5.69 | $5.69 | 5,255,940 |
| 2024-03-12 | $5.58 | $5.67 | $5.53 | $5.65 | $5.65 | 5,294,020 |
| 2024-03-11 | $5.37 | $5.55 | $5.34 | $5.55 | $5.55 | 6,679,420 |
| 2024-03-08 | $5.31 | $5.40 | $5.29 | $5.33 | $5.33 | 3,111,300 |
| 2024-03-07 | $5.42 | $5.47 | $5.32 | $5.32 | $5.32 | 5,486,170 |
| 2024-03-06 | $5.30 | $5.43 | $5.26 | $5.37 | $5.37 | 4,822,500 |
| 2024-03-05 | $5.40 | $5.40 | $5.27 | $5.30 | $5.30 | 5,620,540 |
| 2024-03-04 | $5.49 | $5.50 | $5.25 | $5.41 | $5.41 | 8,236,100 |
| 2024-03-01 | $5.39 | $5.47 | $5.32 | $5.46 | $5.46 | 8,655,100 |
| 2024-02-29 | $5.16 | $5.39 | $5.12 | $5.39 | $5.39 | 14,488,340 |
| 2024-02-28 | $5.76 | $5.88 | $5.22 | $5.22 | $5.22 | 14,494,610 |
| 2024-02-27 | $5.53 | $5.76 | $5.51 | $5.76 | $5.76 | 6,810,800 |
| 2024-02-26 | $5.44 | $5.68 | $5.42 | $5.58 | $5.58 | 8,762,200 |
| 2024-02-23 | $5.21 | $5.45 | $5.21 | $5.44 | $5.44 | 8,355,680 |
| 2024-02-22 | $5.10 | $5.21 | $5.08 | $5.20 | $5.20 | 6,541,720 |
| 2024-02-21 | $4.89 | $5.26 | $4.81 | $5.10 | $5.10 | 10,004,840 |
| 2024-02-20 | $4.88 | $4.94 | $4.76 | $4.94 | $4.94 | 7,926,320 |
| 2024-02-19 | $4.72 | $4.97 | $4.65 | $4.86 | $4.86 | 14,448,030 |
| 2024-02-08 | $4.25 | $4.59 | $4.13 | $4.58 | $4.58 | 14,444,280 |
| 2024-02-07 | $4.47 | $4.53 | $4.12 | $4.17 | $4.17 | 14,726,930 |
| 2024-02-06 | $4.43 | $4.63 | $4.12 | $4.39 | $4.39 | 15,200,200 |
| 2024-02-05 | $5.01 | $5.02 | $4.58 | $4.58 | $4.58 | 9,552,000 |
| 2024-02-02 | $5.48 | $5.56 | $4.92 | $5.09 | $5.09 | 10,396,220 |
| 2024-02-01 | $5.55 | $5.59 | $5.34 | $5.47 | $5.47 | 6,638,690 |
| 2024-01-31 | $5.89 | $5.89 | $5.53 | $5.56 | $5.56 | 7,084,140 |
| 2024-01-30 | $5.98 | $6.10 | $5.87 | $5.88 | $5.88 | 5,533,100 |
| 2024-01-29 | $6.23 | $6.25 | $6.01 | $6.02 | $6.02 | 5,489,100 |
| 2024-01-26 | $6.17 | $6.35 | $6.16 | $6.23 | $6.23 | 5,970,280 |
| 2024-01-25 | $5.96 | $6.20 | $5.88 | $6.19 | $6.19 | 6,512,800 |
| 2024-01-24 | $5.85 | $6.03 | $5.71 | $5.96 | $5.96 | 6,731,220 |
| 2024-01-23 | $5.88 | $5.95 | $5.75 | $5.85 | $5.85 | 7,880,340 |
| 2024-01-22 | $6.33 | $6.47 | $5.95 | $6.03 | $5.95 | 8,262,080 |
| 2024-01-19 | $6.60 | $6.60 | $6.37 | $6.41 | $6.32 | 7,200,200 |
| 2024-01-18 | $6.48 | $6.69 | $6.35 | $6.51 | $6.42 | 12,272,980 |
| 2024-01-17 | $6.93 | $7.05 | $6.58 | $6.58 | $6.58 | 15,186,230 |
| 2024-01-16 | $6.68 | $6.73 | $6.57 | $6.68 | $6.68 | 3,149,500 |
| 2024-01-15 | $6.73 | $6.73 | $6.63 | $6.70 | $6.70 | 3,060,020 |
| 2024-01-12 | $6.73 | $6.83 | $6.72 | $6.72 | $6.72 | 3,531,700 |
| 2024-01-11 | $6.63 | $6.76 | $6.60 | $6.74 | $6.74 | 3,588,040 |
| 2024-01-10 | $6.70 | $6.74 | $6.60 | $6.61 | $6.61 | 3,811,700 |
| 2024-01-09 | $6.64 | $6.78 | $6.64 | $6.71 | $6.71 | 3,209,800 |
| 2024-01-08 | $6.78 | $6.82 | $6.64 | $6.64 | $6.64 | 4,255,100 |
| 2024-01-05 | $6.97 | $7.03 | $6.78 | $6.81 | $6.81 | 5,281,940 |
| 2024-01-04 | $6.89 | $6.98 | $6.85 | $6.94 | $6.94 | 4,349,410 |
| 2024-01-03 | $6.96 | $6.99 | $6.85 | $6.89 | $6.89 | 5,075,960 |
| 2024-01-02 | $6.97 | $7.05 | $6.93 | $6.96 | $6.96 | 4,623,660 |
| 2024-01-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-12-29 | $6.81 | $6.93 | $6.77 | $6.91 | $6.91 | 4,612,400 |
| 2023-12-28 | $6.73 | $6.87 | $6.65 | $6.83 | $6.83 | 4,389,360 |
| 2023-12-27 | $6.71 | $6.79 | $6.68 | $6.76 | $6.76 | 4,053,490 |
| 2023-12-26 | $6.82 | $6.88 | $6.67 | $6.69 | $6.69 | 4,268,600 |
| 2023-12-25 | $6.83 | $6.86 | $6.68 | $6.83 | $6.83 | 3,410,880 |
| 2023-12-22 | $6.90 | $6.97 | $6.77 | $6.79 | $6.79 | 4,668,500 |
| 2023-12-21 | $6.78 | $6.94 | $6.75 | $6.91 | $6.91 | 5,871,640 |
| 2023-12-20 | $6.98 | $7.03 | $6.85 | $6.85 | $6.85 | 4,451,400 |
| 2023-12-19 | $6.94 | $6.96 | $6.88 | $6.94 | $6.94 | 4,848,080 |
| 2023-12-18 | $7.04 | $7.07 | $6.94 | $6.96 | $6.96 | 5,238,200 |
| 2023-12-15 | $7.04 | $7.09 | $7.00 | $7.02 | $7.02 | 4,423,800 |
| 2023-12-14 | $7.15 | $7.20 | $7.02 | $7.04 | $7.04 | 5,432,340 |
| 2023-12-13 | $7.13 | $7.24 | $7.05 | $7.14 | $7.14 | 6,248,840 |
| 2023-12-12 | $7.13 | $7.16 | $7.04 | $7.14 | $7.14 | 5,614,710 |
| 2023-12-11 | $6.98 | $7.16 | $6.96 | $7.13 | $7.13 | 9,902,860 |
| 2023-12-08 | $7.28 | $7.33 | $6.96 | $6.99 | $6.99 | 12,880,900 |
| 2023-12-07 | $7.40 | $7.40 | $7.26 | $7.28 | $7.28 | 10,024,390 |
| 2023-12-06 | $7.38 | $7.62 | $7.38 | $7.42 | $7.42 | 8,270,200 |
| 2023-12-05 | $7.67 | $7.67 | $7.43 | $7.46 | $7.46 | 10,065,560 |
| 2023-12-04 | $7.58 | $7.67 | $7.52 | $7.62 | $7.62 | 8,395,900 |
| 2023-12-01 | $7.56 | $7.60 | $7.36 | $7.58 | $7.58 | 11,436,610 |
| 2023-11-30 | $7.70 | $7.70 | $7.47 | $7.56 | $7.56 | 12,646,660 |
| 2023-11-29 | $7.77 | $7.81 | $7.66 | $7.70 | $7.70 | 11,573,120 |
| 2023-11-28 | $7.66 | $7.81 | $7.59 | $7.78 | $7.78 | 16,486,590 |
| 2023-11-27 | $7.53 | $7.71 | $7.50 | $7.69 | $7.69 | 18,226,790 |
| 2023-11-24 | $7.71 | $7.75 | $7.50 | $7.53 | $7.53 | 20,456,550 |
| 2023-11-23 | $7.72 | $7.86 | $7.68 | $7.79 | $7.79 | 22,458,170 |
| 2023-11-22 | $7.99 | $8.13 | $7.68 | $7.68 | $7.68 | 41,993,430 |
| 2023-11-21 | $7.91 | $8.50 | $7.68 | $8.30 | $8.30 | 69,020,190 |
| 2023-11-20 | $8.45 | $8.60 | $7.89 | $7.90 | $7.90 | 62,925,560 |
| 2023-11-17 | $7.16 | $7.91 | $7.14 | $7.91 | $7.91 | 17,609,560 |
| 2023-11-16 | $7.24 | $7.32 | $7.16 | $7.19 | $7.19 | 5,940,660 |
| 2023-11-15 | $7.13 | $7.27 | $7.00 | $7.24 | $7.24 | 8,612,330 |
| 2023-11-14 | $7.08 | $7.10 | $7.02 | $7.05 | $7.05 | 4,600,280 |
| 2023-11-13 | $7.08 | $7.12 | $6.98 | $7.08 | $7.08 | 6,166,700 |
| 2023-11-10 | $7.01 | $7.07 | $6.95 | $7.00 | $7.00 | 4,856,800 |
| 2023-11-09 | $7.20 | $7.21 | $7.02 | $7.04 | $7.04 | 7,768,300 |
| 2023-11-08 | $7.26 | $7.34 | $7.12 | $7.17 | $7.17 | 7,689,520 |
| 2023-11-07 | $7.15 | $7.33 | $7.12 | $7.24 | $7.24 | 9,319,800 |
| 2023-11-06 | $7.19 | $7.19 | $7.07 | $7.17 | $7.17 | 7,046,130 |
| 2023-11-03 | $7.12 | $7.17 | $7.05 | $7.11 | $7.11 | 6,706,830 |
| 2023-11-02 | $7.10 | $7.18 | $7.05 | $7.07 | $7.07 | 6,795,900 |
| 2023-11-01 | $6.94 | $7.16 | $6.92 | $7.10 | $7.10 | 7,742,960 |
| 2023-10-31 | $7.08 | $7.15 | $6.92 | $6.94 | $6.94 | 10,225,540 |
| 2023-10-30 | $7.07 | $7.25 | $6.95 | $7.10 | $7.10 | 13,757,020 |
| 2023-10-27 | $6.98 | $7.33 | $6.94 | $7.10 | $7.10 | 17,792,900 |
| 2023-10-26 | $6.72 | $7.06 | $6.65 | $6.97 | $6.97 | 11,839,980 |
| 2023-10-25 | $6.63 | $6.80 | $6.57 | $6.77 | $6.77 | 6,157,420 |
| 2023-10-24 | $6.54 | $6.66 | $6.49 | $6.58 | $6.58 | 4,208,690 |
| 2023-10-23 | $6.67 | $6.78 | $6.44 | $6.49 | $6.49 | 5,920,200 |
| 2023-10-20 | $6.62 | $6.85 | $6.62 | $6.65 | $6.65 | 5,877,240 |
| 2023-10-19 | $6.75 | $6.80 | $6.64 | $6.66 | $6.66 | 6,433,920 |
| 2023-10-18 | $6.75 | $6.92 | $6.73 | $6.82 | $6.82 | 7,432,400 |
| 2023-10-17 | $6.92 | $6.92 | $6.77 | $6.83 | $6.83 | 6,522,820 |
| 2023-10-16 | $6.88 | $7.00 | $6.86 | $6.92 | $6.92 | 9,448,760 |
| 2023-10-13 | $7.06 | $7.14 | $6.83 | $6.90 | $6.90 | 12,955,960 |
| 2023-10-12 | $6.62 | $6.80 | $6.61 | $6.77 | $6.77 | 4,749,200 |
| 2023-10-11 | $6.75 | $6.79 | $6.61 | $6.66 | $6.66 | 5,988,920 |
| 2023-10-10 | $6.68 | $6.80 | $6.67 | $6.79 | $6.79 | 7,465,200 |
| 2023-10-09 | $6.58 | $6.75 | $6.55 | $6.71 | $6.71 | 6,654,360 |
| 2023-09-28 | $6.43 | $6.65 | $6.38 | $6.58 | $6.58 | 4,442,360 |
| 2023-09-27 | $6.48 | $6.51 | $6.40 | $6.41 | $6.41 | 3,347,340 |
| 2023-09-26 | $6.56 | $6.57 | $6.48 | $6.50 | $6.50 | 3,964,200 |
| 2023-09-25 | $6.54 | $6.59 | $6.49 | $6.55 | $6.55 | 4,179,900 |
| 2023-09-22 | $6.39 | $6.54 | $6.32 | $6.52 | $6.52 | 4,606,660 |
| 2023-09-21 | $6.49 | $6.53 | $6.33 | $6.39 | $6.39 | 4,436,600 |
| 2023-09-20 | $6.48 | $6.63 | $6.44 | $6.47 | $6.47 | 4,870,270 |
| 2023-09-19 | $6.65 | $6.65 | $6.50 | $6.50 | $6.50 | 4,593,200 |
| 2023-09-18 | $6.39 | $6.75 | $6.38 | $6.65 | $6.65 | 8,012,700 |
| 2023-09-15 | $6.45 | $6.48 | $6.33 | $6.37 | $6.37 | 3,360,940 |
| 2023-09-14 | $6.66 | $6.66 | $6.38 | $6.43 | $6.43 | 4,661,700 |
| 2023-09-13 | $6.72 | $6.74 | $6.53 | $6.58 | $6.58 | 3,143,360 |
| 2023-09-12 | $6.78 | $6.79 | $6.69 | $6.73 | $6.73 | 3,833,190 |
| 2023-09-11 | $6.62 | $6.70 | $6.47 | $6.68 | $6.68 | 4,553,800 |
| 2023-09-08 | $6.50 | $6.56 | $6.47 | $6.53 | $6.53 | 2,905,200 |
| 2023-09-07 | $6.62 | $6.62 | $6.48 | $6.48 | $6.48 | 3,624,800 |
| 2023-09-06 | $6.64 | $6.64 | $6.55 | $6.60 | $6.60 | 2,705,890 |
| 2023-09-05 | $6.65 | $6.65 | $6.56 | $6.57 | $6.57 | 2,579,920 |
| 2023-09-04 | $6.58 | $6.64 | $6.54 | $6.62 | $6.62 | 3,991,690 |
| 2023-09-01 | $6.60 | $6.61 | $6.47 | $6.56 | $6.56 | 5,001,820 |
| 2023-08-31 | $6.65 | $6.65 | $6.51 | $6.55 | $6.55 | 3,325,510 |
| 2023-08-30 | $6.57 | $6.70 | $6.56 | $6.60 | $6.60 | 4,899,000 |
| 2023-08-29 | $6.31 | $6.59 | $6.29 | $6.54 | $6.54 | 5,353,270 |
| 2023-08-28 | $6.40 | $6.55 | $6.34 | $6.37 | $6.37 | 7,632,060 |
| 2023-08-25 | $6.37 | $6.37 | $6.14 | $6.16 | $6.16 | 4,447,670 |
| 2023-08-24 | $6.25 | $6.44 | $6.21 | $6.33 | $6.33 | 4,269,410 |
| 2023-08-23 | $6.41 | $6.42 | $6.32 | $6.34 | $6.34 | 2,950,900 |
| 2023-08-22 | $6.42 | $6.46 | $6.26 | $6.38 | $6.38 | 3,668,620 |
| 2023-08-21 | $6.41 | $6.57 | $6.37 | $6.40 | $6.40 | 3,481,000 |
| 2023-08-18 | $6.47 | $6.52 | $6.38 | $6.40 | $6.40 | 3,620,540 |
| 2023-08-17 | $6.29 | $6.47 | $6.22 | $6.45 | $6.45 | 4,269,300 |
| 2023-08-16 | $6.41 | $6.48 | $6.29 | $6.29 | $6.29 | 3,710,200 |
| 2023-08-15 | $6.39 | $6.46 | $6.33 | $6.44 | $6.44 | 5,125,580 |
| 2023-08-14 | $6.31 | $6.37 | $6.24 | $6.36 | $6.36 | 3,585,200 |
| 2023-08-11 | $6.50 | $6.53 | $6.34 | $6.34 | $6.34 | 2,558,700 |
| 2023-08-10 | $6.63 | $6.63 | $6.46 | $6.47 | $6.47 | 3,398,940 |
| 2023-08-09 | $6.61 | $6.70 | $6.57 | $6.57 | $6.57 | 4,203,240 |
| 2023-08-08 | $6.74 | $6.90 | $6.70 | $6.70 | $6.70 | 4,121,400 |
| 2023-08-07 | $6.73 | $6.79 | $6.69 | $6.74 | $6.74 | 2,787,700 |
| 2023-08-04 | $6.81 | $6.81 | $6.67 | $6.73 | $6.73 | 3,808,850 |
| 2023-08-03 | $6.78 | $6.85 | $6.75 | $6.79 | $6.79 | 3,421,100 |
| 2023-08-02 | $6.84 | $6.88 | $6.76 | $6.83 | $6.83 | 3,057,000 |
| 2023-08-01 | $6.88 | $6.92 | $6.77 | $6.84 | $6.84 | 3,972,700 |
| 2023-07-31 | $6.87 | $6.97 | $6.85 | $6.88 | $6.88 | 4,745,600 |
| 2023-07-28 | $6.74 | $6.88 | $6.64 | $6.85 | $6.85 | 5,352,480 |
| 2023-07-27 | $6.73 | $6.89 | $6.73 | $6.79 | $6.79 | 6,711,620 |
| 2023-07-26 | $6.78 | $6.78 | $6.65 | $6.68 | $6.68 | 3,095,300 |
| 2023-07-25 | $6.66 | $6.82 | $6.59 | $6.76 | $6.76 | 4,245,400 |
| 2023-07-24 | $6.55 | $6.75 | $6.48 | $6.59 | $6.59 | 4,292,360 |
| 2023-07-21 | $6.62 | $6.68 | $6.51 | $6.56 | $6.56 | 4,192,400 |
| 2023-07-20 | $6.80 | $6.84 | $6.60 | $6.62 | $6.62 | 4,129,900 |
| 2023-07-19 | $6.71 | $6.82 | $6.71 | $6.77 | $6.77 | 4,398,160 |
| 2023-07-18 | $6.71 | $6.82 | $6.65 | $6.78 | $6.78 | 4,418,470 |
| 2023-07-17 | $6.75 | $6.75 | $6.63 | $6.67 | $6.67 | 4,644,200 |
| 2023-07-14 | $6.78 | $6.78 | $6.64 | $6.71 | $6.71 | 5,003,100 |
| 2023-07-13 | $6.83 | $6.88 | $6.71 | $6.75 | $6.75 | 4,242,890 |
| 2023-07-12 | $6.90 | $6.97 | $6.82 | $6.85 | $6.85 | 4,681,400 |
| 2023-07-11 | $6.78 | $6.90 | $6.72 | $6.88 | $6.88 | 4,535,370 |
| 2023-07-10 | $6.82 | $6.89 | $6.74 | $6.76 | $6.76 | 3,884,020 |
| 2023-07-07 | $6.84 | $6.91 | $6.76 | $6.78 | $6.78 | 3,855,300 |
| 2023-07-06 | $6.85 | $6.86 | $6.73 | $6.84 | $6.84 | 4,325,300 |
| 2023-07-05 | $6.86 | $6.94 | $6.80 | $6.84 | $6.84 | 6,688,220 |
| 2023-07-04 | $6.68 | $6.98 | $6.62 | $6.90 | $6.90 | 8,919,370 |
| 2023-07-03 | $6.78 | $6.88 | $6.66 | $6.68 | $6.68 | 5,556,400 |
| 2023-06-30 | $6.65 | $6.85 | $6.63 | $6.74 | $6.74 | 5,569,760 |
| 2023-06-29 | $6.60 | $6.71 | $6.57 | $6.69 | $6.69 | 4,557,840 |
| 2023-06-28 | $6.51 | $6.59 | $6.44 | $6.59 | $6.59 | 4,600,660 |
| 2023-06-27 | $6.46 | $6.53 | $6.37 | $6.49 | $6.49 | 3,761,750 |
| 2023-06-26 | $6.40 | $6.56 | $6.38 | $6.44 | $6.44 | 4,209,330 |
| 2023-06-21 | $6.43 | $6.58 | $6.41 | $6.52 | $6.52 | 5,251,740 |
| 2023-06-20 | $6.50 | $6.50 | $6.37 | $6.41 | $6.41 | 2,445,040 |
| 2023-06-19 | $6.42 | $6.48 | $6.36 | $6.42 | $6.42 | 2,782,500 |
| 2023-06-16 | $6.45 | $6.52 | $6.39 | $6.42 | $6.42 | 2,658,980 |
| 2023-06-15 | $6.50 | $6.52 | $6.41 | $6.45 | $6.45 | 3,228,620 |
| 2023-06-14 | $6.49 | $6.55 | $6.40 | $6.48 | $6.48 | 4,067,400 |
| 2023-06-13 | $6.38 | $6.45 | $6.30 | $6.45 | $6.45 | 5,277,520 |
| 2023-06-12 | $6.07 | $6.42 | $6.03 | $6.40 | $6.40 | 6,962,000 |
| 2023-06-09 | $6.00 | $6.14 | $5.98 | $6.07 | $6.07 | 2,775,250 |
| 2023-06-08 | $6.06 | $6.12 | $5.99 | $6.00 | $6.00 | 3,243,370 |
| 2023-06-07 | $6.11 | $6.15 | $6.05 | $6.09 | $6.09 | 2,096,140 |
| 2023-06-06 | $6.22 | $6.27 | $6.11 | $6.12 | $6.12 | 2,502,200 |
| 2023-06-05 | $6.27 | $6.29 | $6.19 | $6.26 | $6.26 | 2,745,900 |
| 2023-06-02 | $6.17 | $6.25 | $6.17 | $6.24 | $6.24 | 2,501,900 |
| 2023-06-01 | $6.23 | $6.28 | $6.19 | $6.19 | $6.19 | 2,892,570 |
| 2023-05-31 | $6.31 | $6.31 | $6.21 | $6.26 | $6.26 | 2,286,700 |
| 2023-05-30 | $6.19 | $6.31 | $6.18 | $6.29 | $6.29 | 2,137,680 |
| 2023-05-29 | $6.40 | $6.40 | $6.20 | $6.25 | $6.25 | 3,141,980 |
| 2023-05-26 | $6.30 | $6.38 | $6.18 | $6.35 | $6.35 | 2,724,860 |
| 2023-05-25 | $6.24 | $6.27 | $6.14 | $6.24 | $6.24 | 2,911,310 |
| 2023-05-24 | $6.36 | $6.37 | $6.22 | $6.26 | $6.26 | 2,698,220 |
| 2023-05-23 | $6.27 | $6.39 | $6.27 | $6.31 | $6.31 | 2,611,200 |
| 2023-05-22 | $6.26 | $6.32 | $6.25 | $6.29 | $6.29 | 1,904,080 |
| 2023-05-19 | $6.23 | $6.30 | $6.15 | $6.27 | $6.27 | 2,189,440 |
| 2023-05-18 | $6.24 | $6.28 | $6.14 | $6.23 | $6.23 | 3,429,320 |
| 2023-05-17 | $6.23 | $6.34 | $6.15 | $6.22 | $6.22 | 4,037,110 |
| 2023-05-16 | $6.14 | $6.20 | $6.09 | $6.13 | $6.13 | 3,507,400 |
| 2023-05-15 | $6.12 | $6.17 | $6.09 | $6.14 | $6.14 | 2,657,000 |
| 2023-05-12 | $6.19 | $6.21 | $6.10 | $6.11 | $6.11 | 2,470,360 |
| 2023-05-11 | $6.15 | $6.18 | $6.11 | $6.16 | $6.16 | 2,599,420 |
| 2023-05-10 | $6.06 | $6.15 | $6.00 | $6.15 | $6.15 | 3,297,990 |
| 2023-05-09 | $6.07 | $6.12 | $6.03 | $6.07 | $6.07 | 3,424,230 |
| 2023-05-08 | $6.09 | $6.19 | $6.05 | $6.07 | $6.07 | 3,073,120 |
| 2023-05-05 | $6.14 | $6.14 | $6.01 | $6.04 | $6.04 | 3,044,840 |
| 2023-05-04 | $6.13 | $6.17 | $6.06 | $6.10 | $6.10 | 4,103,200 |
| 2023-05-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-05-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-28 | $5.93 | $6.15 | $5.91 | $6.13 | $6.13 | 6,728,040 |
| 2023-04-27 | $5.74 | $5.97 | $5.74 | $5.93 | $5.93 | 5,608,400 |
| 2023-04-26 | $5.55 | $5.80 | $5.50 | $5.78 | $5.78 | 5,443,460 |
| 2023-04-25 | $5.73 | $5.73 | $5.43 | $5.54 | $5.54 | 4,922,600 |
| 2023-04-24 | $5.63 | $5.84 | $5.53 | $5.72 | $5.72 | 4,751,900 |
| 2023-04-21 | $5.79 | $5.79 | $5.61 | $5.61 | $5.61 | 3,541,310 |
| 2023-04-20 | $5.88 | $5.88 | $5.73 | $5.77 | $5.77 | 2,448,420 |
| 2023-04-19 | $5.92 | $5.92 | $5.80 | $5.85 | $5.85 | 2,337,310 |
| 2023-04-18 | $5.98 | $5.98 | $5.86 | $5.88 | $5.88 | 2,770,070 |
| 2023-04-17 | $5.91 | $5.98 | $5.87 | $5.96 | $5.96 | 2,793,720 |
| 2023-04-14 | $5.90 | $5.93 | $5.86 | $5.91 | $5.91 | 2,962,180 |
| 2023-04-13 | $5.95 | $5.96 | $5.85 | $5.88 | $5.88 | 3,105,140 |
| 2023-04-12 | $5.98 | $6.01 | $5.91 | $5.98 | $5.88 | 3,461,720 |
| 2023-04-11 | $6.02 | $6.03 | $5.90 | $5.97 | $5.97 | 5,005,140 |
| 2023-04-10 | $6.12 | $6.12 | $5.98 | $6.00 | $6.00 | 4,578,200 |
| 2023-04-07 | $6.13 | $6.20 | $6.09 | $6.12 | $6.12 | 3,799,850 |
| 2023-04-06 | $6.16 | $6.19 | $6.07 | $6.09 | $6.09 | 4,371,320 |
| 2023-04-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-04-04 | $6.34 | $6.35 | $6.16 | $6.19 | $6.19 | 4,737,060 |
| 2023-04-03 | $6.40 | $6.43 | $6.33 | $6.34 | $6.34 | 3,393,800 |
| 2023-03-31 | $6.32 | $6.41 | $6.30 | $6.37 | $6.37 | 3,232,020 |
| 2023-03-30 | $6.33 | $6.34 | $6.23 | $6.30 | $6.30 | 2,987,680 |
| 2023-03-29 | $6.35 | $6.39 | $6.30 | $6.30 | $6.30 | 2,027,200 |
| 2023-03-28 | $6.38 | $6.41 | $6.33 | $6.35 | $6.35 | 2,461,600 |
| 2023-03-27 | $6.40 | $6.45 | $6.32 | $6.35 | $6.35 | 3,695,020 |
| 2023-03-24 | $6.47 | $6.51 | $6.37 | $6.41 | $6.41 | 3,496,200 |
| 2023-03-23 | $6.50 | $6.53 | $6.43 | $6.47 | $6.47 | 3,636,110 |
| 2023-03-22 | $6.58 | $6.63 | $6.49 | $6.53 | $6.53 | 3,644,720 |
| 2023-03-21 | $6.52 | $6.59 | $6.47 | $6.57 | $6.57 | 2,818,380 |
| 2023-03-20 | $6.44 | $6.57 | $6.41 | $6.51 | $6.51 | 3,309,760 |
| 2023-03-17 | $6.45 | $6.51 | $6.43 | $6.45 | $6.45 | 3,075,700 |
| 2023-03-16 | $6.47 | $6.54 | $6.38 | $6.39 | $6.39 | 3,039,120 |
| 2023-03-15 | $6.48 | $6.55 | $6.46 | $6.47 | $6.47 | 3,235,800 |
| 2023-03-14 | $6.63 | $6.63 | $6.27 | $6.43 | $6.43 | 5,499,820 |
| 2023-03-13 | $6.68 | $6.74 | $6.55 | $6.57 | $6.57 | 4,024,220 |
| 2023-03-10 | $6.78 | $6.83 | $6.70 | $6.70 | $6.70 | 3,439,090 |
| 2023-03-09 | $6.83 | $6.88 | $6.78 | $6.78 | $6.78 | 2,479,000 |
| 2023-03-08 | $6.81 | $6.89 | $6.79 | $6.84 | $6.84 | 3,485,400 |
| 2023-03-07 | $6.98 | $7.03 | $6.80 | $6.81 | $6.81 | 4,451,560 |
| 2023-03-06 | $7.14 | $7.14 | $6.94 | $6.99 | $6.99 | 3,641,600 |
| 2023-03-03 | $7.05 | $7.10 | $7.03 | $7.09 | $7.09 | 2,687,300 |
| 2023-03-02 | $7.06 | $7.11 | $7.02 | $7.05 | $7.05 | 2,668,200 |
| 2023-03-01 | $7.05 | $7.09 | $6.98 | $7.07 | $7.07 | 2,645,200 |
| 2023-02-28 | $7.01 | $7.03 | $6.93 | $7.02 | $7.02 | 2,607,500 |
| 2023-02-27 | $7.02 | $7.04 | $6.92 | $6.93 | $6.93 | 2,461,000 |
| 2023-02-24 | $7.16 | $7.16 | $6.98 | $7.05 | $7.05 | 3,430,420 |
| 2023-02-23 | $7.05 | $7.25 | $7.03 | $7.16 | $7.16 | 5,028,500 |
| 2023-02-22 | $7.01 | $7.12 | $7.00 | $7.05 | $7.05 | 3,205,000 |
| 2023-02-21 | $7.07 | $7.10 | $7.00 | $7.05 | $7.05 | 3,178,400 |
| 2023-02-20 | $6.95 | $7.05 | $6.95 | $7.05 | $7.05 | 4,919,640 |
| 2023-02-17 | $6.90 | $7.02 | $6.86 | $6.90 | $6.90 | 3,840,160 |
| 2023-02-16 | $7.06 | $7.26 | $6.86 | $6.90 | $6.90 | 7,297,390 |
| 2023-02-15 | $7.07 | $7.11 | $6.99 | $7.02 | $7.02 | 4,421,150 |
| 2023-02-14 | $7.20 | $7.20 | $7.02 | $7.06 | $7.06 | 3,190,880 |
| 2023-02-13 | $7.07 | $7.14 | $7.02 | $7.08 | $7.08 | 4,574,900 |
| 2023-02-10 | $7.15 | $7.18 | $7.00 | $7.06 | $7.06 | 3,818,100 |
| 2023-02-09 | $7.08 | $7.25 | $7.03 | $7.16 | $7.16 | 4,599,800 |
| 2023-02-08 | $7.08 | $7.11 | $7.03 | $7.07 | $7.07 | 3,524,860 |
| 2023-02-07 | $6.95 | $7.09 | $6.92 | $7.07 | $7.07 | 4,144,020 |
| 2023-02-06 | $6.98 | $7.04 | $6.94 | $6.99 | $6.99 | 4,166,400 |
| 2023-02-03 | $7.06 | $7.10 | $6.90 | $6.98 | $6.98 | 6,132,000 |
| 2023-02-02 | $7.12 | $7.14 | $7.01 | $7.06 | $7.06 | 4,139,840 |
| 2023-02-01 | $6.93 | $7.17 | $6.93 | $7.11 | $7.11 | 7,691,960 |
| 2023-01-31 | $6.86 | $6.93 | $6.83 | $6.91 | $6.91 | 4,183,420 |
| 2023-01-30 | $6.87 | $7.00 | $6.79 | $6.91 | $6.91 | 9,002,220 |
| 2023-01-20 | $6.66 | $6.72 | $6.61 | $6.72 | $6.72 | 3,038,400 |
| 2023-01-19 | $6.62 | $6.69 | $6.56 | $6.64 | $6.64 | 2,799,920 |
| 2023-01-18 | $6.54 | $6.67 | $6.52 | $6.60 | $6.60 | 3,566,100 |
| 2023-01-17 | $6.63 | $6.64 | $6.53 | $6.55 | $6.55 | 3,182,280 |
| 2023-01-16 | $6.62 | $6.71 | $6.62 | $6.64 | $6.64 | 3,880,100 |
| 2023-01-13 | $6.46 | $6.62 | $6.42 | $6.57 | $6.57 | 5,236,400 |
| 2023-01-12 | $6.44 | $6.55 | $6.43 | $6.43 | $6.43 | 2,342,100 |
| 2023-01-11 | $6.52 | $6.60 | $6.46 | $6.51 | $6.51 | 4,450,000 |
| 2023-01-10 | $6.47 | $6.59 | $6.42 | $6.55 | $6.55 | 4,248,880 |
| 2023-01-09 | $6.45 | $6.53 | $6.43 | $6.46 | $6.46 | 3,477,000 |
| 2023-01-06 | $6.47 | $6.52 | $6.42 | $6.43 | $6.43 | 2,728,100 |
| 2023-01-05 | $6.44 | $6.49 | $6.35 | $6.41 | $6.41 | 2,869,400 |
| 2023-01-04 | $6.31 | $6.42 | $6.30 | $6.39 | $6.39 | 2,561,700 |
| 2023-01-03 | $6.15 | $6.31 | $6.15 | $6.29 | $6.29 | 2,218,700 |
| 2023-01-02 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-12-30 | $6.25 | $6.27 | $6.18 | $6.18 | $6.18 | 1,891,700 |
| 2022-12-29 | $6.18 | $6.34 | $6.13 | $6.20 | $6.20 | 2,649,670 |
| 2022-12-28 | $6.25 | $6.26 | $6.12 | $6.14 | $6.14 | 2,182,620 |
| 2022-12-27 | $6.31 | $6.35 | $6.20 | $6.25 | $6.25 | 2,021,540 |
| 2022-12-26 | $6.13 | $6.33 | $6.13 | $6.31 | $6.31 | 1,643,740 |
| 2022-12-23 | $6.14 | $6.21 | $6.11 | $6.16 | $6.16 | 1,976,800 |
| 2022-12-22 | $6.38 | $6.39 | $6.13 | $6.17 | $6.17 | 3,172,600 |
| 2022-12-21 | $6.46 | $6.52 | $6.32 | $6.36 | $6.36 | 2,350,300 |
| 2022-12-20 | $6.64 | $6.67 | $6.43 | $6.45 | $6.45 | 3,300,080 |
| 2022-12-19 | $6.77 | $6.82 | $6.47 | $6.49 | $6.49 | 3,783,100 |
| 2022-12-16 | $6.71 | $6.82 | $6.69 | $6.74 | $6.74 | 3,131,600 |
| 2022-12-15 | $6.50 | $6.78 | $6.48 | $6.77 | $6.77 | 4,898,220 |
| 2022-12-14 | $6.59 | $6.64 | $6.47 | $6.50 | $6.50 | 2,133,540 |
| 2022-12-13 | $6.63 | $6.68 | $6.58 | $6.59 | $6.59 | 2,131,680 |
| 2022-12-12 | $6.64 | $6.65 | $6.55 | $6.63 | $6.63 | 2,555,740 |
| 2022-12-09 | $6.64 | $6.69 | $6.60 | $6.62 | $6.62 | 2,342,100 |
| 2022-12-08 | $6.75 | $6.78 | $6.65 | $6.67 | $6.67 | 2,895,060 |
| 2022-12-07 | $6.80 | $6.81 | $6.71 | $6.76 | $6.76 | 2,929,000 |
| 2022-12-06 | $6.79 | $6.86 | $6.75 | $6.79 | $6.79 | 4,040,320 |
| 2022-12-05 | $6.72 | $6.85 | $6.72 | $6.80 | $6.80 | 4,929,250 |
| 2022-12-01 | $6.85 | $6.88 | $6.75 | $6.78 | $6.78 | 5,866,810 |
| 2022-11-30 | $6.60 | $6.90 | $6.57 | $6.83 | $6.83 | 10,741,500 |
| 2022-11-29 | $6.48 | $6.57 | $6.44 | $6.56 | $6.56 | 3,311,710 |
| 2022-11-28 | $6.55 | $6.61 | $6.37 | $6.46 | $6.46 | 4,357,340 |
| 2022-11-25 | $6.67 | $6.69 | $6.58 | $6.62 | $6.62 | 2,734,000 |
| 2022-11-24 | $6.58 | $6.76 | $6.57 | $6.63 | $6.63 | 4,523,550 |
| 2022-11-23 | $6.73 | $6.79 | $6.52 | $6.58 | $6.58 | 5,955,300 |
| 2022-11-22 | $6.76 | $7.04 | $6.68 | $6.75 | $6.75 | 10,091,320 |
| 2022-11-21 | $6.58 | $6.76 | $6.54 | $6.73 | $6.73 | 3,965,680 |
| 2022-11-18 | $6.65 | $6.83 | $6.62 | $6.65 | $6.65 | 5,643,500 |
| 2022-11-17 | $6.69 | $6.70 | $6.58 | $6.64 | $6.64 | 2,929,940 |
| 2022-11-16 | $6.71 | $6.75 | $6.63 | $6.67 | $6.67 | 2,988,200 |
| 2022-11-15 | $6.58 | $6.71 | $6.55 | $6.70 | $6.70 | 3,762,570 |
| 2022-11-14 | $6.67 | $6.75 | $6.57 | $6.60 | $6.60 | 3,258,980 |
| 2022-11-11 | $6.76 | $6.81 | $6.63 | $6.66 | $6.66 | 5,571,210 |
| 2022-11-10 | $6.68 | $6.68 | $6.57 | $6.63 | $6.63 | 2,885,760 |
| 2022-11-09 | $6.71 | $6.77 | $6.68 | $6.68 | $6.68 | 2,613,520 |
| 2022-11-08 | $6.69 | $6.78 | $6.66 | $6.69 | $6.69 | 3,698,300 |
| 2022-11-07 | $6.71 | $6.85 | $6.70 | $6.73 | $6.73 | 5,157,100 |
| 2022-11-04 | $6.56 | $6.76 | $6.56 | $6.72 | $6.72 | 4,795,850 |
| 2022-11-03 | $6.55 | $6.61 | $6.51 | $6.60 | $6.60 | 3,344,770 |
| 2022-11-02 | $6.42 | $6.64 | $6.34 | $6.59 | $6.59 | 6,019,740 |
| 2022-11-01 | $6.28 | $6.43 | $6.28 | $6.42 | $6.42 | 3,260,100 |
| 2022-10-31 | $5.97 | $6.39 | $5.96 | $6.29 | $6.29 | 5,159,220 |
| 2022-10-28 | $6.46 | $6.46 | $6.02 | $6.06 | $6.06 | 4,937,830 |
| 2022-10-27 | $6.38 | $6.53 | $6.36 | $6.43 | $6.43 | 3,946,600 |
| 2022-10-26 | $6.46 | $6.48 | $6.36 | $6.41 | $6.41 | 3,397,230 |
| 2022-10-25 | $6.27 | $6.44 | $6.15 | $6.39 | $6.39 | 4,004,630 |
| 2022-10-24 | $6.45 | $6.49 | $6.20 | $6.30 | $6.30 | 3,396,420 |
| 2022-10-21 | $6.41 | $6.48 | $6.35 | $6.39 | $6.39 | 2,403,620 |
| 2022-10-20 | $6.36 | $6.52 | $6.23 | $6.41 | $6.41 | 4,197,400 |
| 2022-10-19 | $6.41 | $6.48 | $6.35 | $6.36 | $6.36 | 2,785,200 |
| 2022-10-18 | $6.55 | $6.59 | $6.41 | $6.44 | $6.44 | 3,848,940 |
| 2022-10-17 | $6.36 | $6.49 | $6.31 | $6.46 | $6.46 | 3,007,100 |
| 2022-10-14 | $6.38 | $6.44 | $6.33 | $6.40 | $6.40 | 3,847,740 |
| 2022-10-13 | $6.30 | $6.39 | $6.25 | $6.32 | $6.32 | 2,786,000 |
| 2022-10-12 | $6.20 | $6.32 | $6.08 | $6.31 | $6.31 | 3,450,700 |
| 2022-10-11 | $6.06 | $6.21 | $5.90 | $6.17 | $6.17 | 3,165,740 |
| 2022-10-10 | $6.18 | $6.25 | $5.98 | $6.02 | $6.02 | 2,988,580 |
| 2022-09-30 | $6.20 | $6.27 | $6.15 | $6.18 | $6.18 | 2,439,040 |
| 2022-09-29 | $6.36 | $6.39 | $6.17 | $6.25 | $6.25 | 3,301,520 |
| 2022-09-28 | $6.52 | $6.52 | $6.28 | $6.29 | $6.29 | 4,117,600 |
| 2022-09-27 | $6.44 | $6.56 | $6.37 | $6.55 | $6.55 | 2,782,270 |
| 2022-09-26 | $6.49 | $6.61 | $6.35 | $6.39 | $6.39 | 3,732,660 |
| 2022-09-23 | $6.73 | $6.78 | $6.51 | $6.51 | $6.51 | 4,442,500 |
| 2022-09-22 | $6.83 | $6.83 | $6.71 | $6.74 | $6.74 | 2,777,880 |
| 2022-09-21 | $6.85 | $6.85 | $6.66 | $6.82 | $6.82 | 2,885,880 |
| 2022-09-20 | $6.73 | $6.90 | $6.73 | $6.82 | $6.82 | 4,689,010 |
| 2022-09-19 | $6.74 | $6.75 | $6.41 | $6.67 | $6.67 | 4,493,660 |
| 2022-09-16 | $6.94 | $6.96 | $6.69 | $6.69 | $6.69 | 5,305,400 |
| 2022-09-15 | $7.31 | $7.31 | $6.88 | $6.94 | $6.94 | 6,904,890 |
| 2022-09-14 | $7.23 | $7.26 | $7.16 | $7.19 | $7.19 | 3,959,600 |
| 2022-09-13 | $7.31 | $7.34 | $7.27 | $7.33 | $7.33 | 3,694,400 |
| 2022-09-12 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-09-09 | $7.46 | $7.52 | $7.25 | $7.31 | $7.31 | 5,596,520 |
| 2022-09-08 | $7.39 | $7.54 | $7.37 | $7.45 | $7.45 | 6,612,340 |
| 2022-09-07 | $7.41 | $7.53 | $7.38 | $7.42 | $7.42 | 5,489,440 |
| 2022-09-06 | $7.37 | $7.44 | $7.33 | $7.42 | $7.42 | 4,443,400 |
| 2022-09-05 | $7.44 | $7.45 | $7.30 | $7.37 | $7.37 | 6,176,460 |
| 2022-09-02 | $7.14 | $7.52 | $7.14 | $7.39 | $7.39 | 8,547,840 |
| 2022-09-01 | $7.28 | $7.35 | $7.12 | $7.19 | $7.19 | 7,021,300 |
| 2022-08-31 | $7.47 | $7.49 | $7.17 | $7.26 | $7.26 | 9,340,020 |
| 2022-08-30 | $7.80 | $7.80 | $7.44 | $7.47 | $7.47 | 11,128,840 |
| 2022-08-29 | $7.78 | $7.90 | $7.62 | $7.74 | $7.74 | 12,058,800 |
| 2022-08-26 | $7.43 | $8.05 | $7.34 | $7.78 | $7.78 | 28,359,930 |
| 2022-08-25 | $7.40 | $7.45 | $7.15 | $7.41 | $7.41 | 13,463,460 |
| 2022-08-24 | $7.79 | $7.80 | $7.33 | $7.34 | $7.34 | 21,275,000 |
| 2022-08-23 | $7.76 | $7.90 | $7.71 | $7.88 | $7.88 | 16,203,320 |
| 2022-08-22 | $7.71 | $7.82 | $7.58 | $7.76 | $7.76 | 17,131,300 |
| 2022-08-19 | $8.04 | $8.18 | $7.80 | $7.80 | $7.80 | 27,528,120 |
| 2022-08-18 | $8.20 | $8.41 | $8.03 | $8.11 | $8.11 | 46,544,300 |
| 2022-08-17 | $7.97 | $8.53 | $7.95 | $8.22 | $8.22 | 74,233,560 |
| 2022-08-16 | $7.70 | $7.82 | $7.63 | $7.75 | $7.75 | 19,101,520 |
| 2022-08-15 | $7.60 | $7.84 | $7.56 | $7.73 | $7.73 | 28,788,650 |
| 2022-08-12 | $7.88 | $8.12 | $7.79 | $7.92 | $7.92 | 32,497,300 |
| 2022-08-11 | $8.09 | $8.17 | $7.81 | $7.82 | $7.82 | 48,032,820 |
| 2022-08-10 | $7.40 | $8.09 | $7.21 | $8.09 | $8.09 | 40,551,880 |
| 2022-08-09 | $7.43 | $7.55 | $7.33 | $7.35 | $7.35 | 8,025,800 |
| 2022-08-08 | $7.16 | $7.44 | $7.05 | $7.39 | $7.39 | 10,237,760 |
| 2022-08-05 | $7.22 | $7.29 | $7.06 | $7.15 | $7.15 | 8,009,960 |
| 2022-08-04 | $7.22 | $7.28 | $7.07 | $7.24 | $7.24 | 8,120,780 |
| 2022-08-03 | $7.32 | $7.57 | $7.15 | $7.19 | $7.19 | 13,836,300 |
| 2022-08-02 | $7.49 | $7.58 | $7.18 | $7.29 | $7.29 | 13,700,260 |
| 2022-08-01 | $7.67 | $7.79 | $7.46 | $7.62 | $7.62 | 13,035,600 |
| 2022-07-29 | $7.57 | $7.74 | $7.51 | $7.68 | $7.68 | 16,352,500 |
| 2022-07-28 | $7.53 | $7.65 | $7.44 | $7.57 | $7.57 | 14,033,500 |
| 2022-07-27 | $7.23 | $7.56 | $7.17 | $7.49 | $7.49 | 17,287,960 |
| 2022-07-26 | $7.12 | $7.24 | $7.03 | $7.22 | $7.22 | 6,799,000 |
| 2022-07-25 | $7.28 | $7.30 | $7.11 | $7.12 | $7.12 | 6,824,500 |
| 2022-07-22 | $7.29 | $7.40 | $7.23 | $7.25 | $7.25 | 11,200,000 |
| 2022-07-21 | $7.13 | $7.34 | $7.06 | $7.25 | $7.25 | 13,360,920 |
| 2022-07-20 | $7.10 | $7.11 | $7.00 | $7.11 | $7.11 | 7,561,500 |
| 2022-07-19 | $7.01 | $7.28 | $6.88 | $7.12 | $7.12 | 16,808,620 |
| 2022-07-18 | $6.63 | $6.97 | $6.63 | $6.96 | $6.96 | 9,506,420 |
| 2022-07-15 | $6.62 | $6.82 | $6.57 | $6.63 | $6.63 | 9,507,100 |
| 2022-07-14 | $6.84 | $6.92 | $6.81 | $6.85 | $6.85 | 6,286,800 |
| 2022-07-13 | $6.76 | $6.87 | $6.73 | $6.84 | $6.84 | 6,586,720 |
| 2022-07-12 | $7.02 | $7.02 | $6.72 | $6.74 | $6.74 | 12,031,800 |
| 2022-07-11 | $7.17 | $7.18 | $6.95 | $7.00 | $7.00 | 10,853,390 |
| 2022-07-08 | $7.22 | $7.26 | $7.13 | $7.15 | $7.15 | 9,005,000 |
| 2022-07-07 | $7.06 | $7.30 | $7.02 | $7.22 | $7.22 | 11,815,620 |
| 2022-07-06 | $7.10 | $7.22 | $6.95 | $7.05 | $7.05 | 14,252,160 |
| 2022-07-05 | $7.31 | $7.37 | $7.02 | $7.11 | $7.11 | 14,942,090 |
| 2022-07-04 | $7.34 | $7.34 | $7.18 | $7.30 | $7.30 | 9,254,240 |
| 2022-07-01 | $7.40 | $7.46 | $7.29 | $7.39 | $7.39 | 11,722,800 |
| 2022-06-30 | $7.51 | $7.61 | $7.39 | $7.41 | $7.41 | 16,404,900 |
| 2022-06-29 | $7.96 | $7.96 | $7.38 | $7.40 | $7.40 | 29,594,800 |
| 2022-06-28 | $8.00 | $8.07 | $7.75 | $7.96 | $7.96 | 30,902,040 |
| 2022-06-27 | $8.11 | $8.31 | $7.81 | $8.02 | $8.02 | 47,563,860 |
| 2022-06-24 | $7.50 | $8.08 | $7.30 | $7.71 | $7.71 | 41,723,750 |
| 2022-06-23 | $7.16 | $7.62 | $7.14 | $7.50 | $7.50 | 26,617,770 |
| 2022-06-22 | $7.20 | $7.36 | $7.15 | $7.16 | $7.16 | 12,951,860 |
| 2022-06-21 | $7.33 | $7.37 | $7.10 | $7.18 | $7.18 | 13,336,360 |
| 2022-06-20 | $7.32 | $7.43 | $7.20 | $7.35 | $7.35 | 16,899,420 |
| 2022-06-17 | $7.14 | $7.45 | $7.11 | $7.32 | $7.32 | 19,480,600 |
| 2022-06-16 | $7.29 | $7.36 | $7.17 | $7.21 | $7.21 | 16,585,810 |
| 2022-06-15 | $7.59 | $7.67 | $7.24 | $7.28 | $7.28 | 26,971,480 |
| 2022-06-14 | $7.34 | $7.61 | $7.09 | $7.58 | $7.58 | 30,038,480 |
| 2022-06-13 | $7.39 | $7.65 | $7.32 | $7.47 | $7.47 | 35,868,240 |
| 2022-06-10 | $6.92 | $7.45 | $6.90 | $7.32 | $7.32 | 32,445,800 |
| 2022-06-09 | $7.28 | $7.28 | $7.01 | $7.02 | $7.02 | 25,669,870 |
| 2022-06-08 | $7.21 | $7.42 | $6.99 | $7.38 | $7.38 | 34,779,770 |
| 2022-06-07 | $7.50 | $7.50 | $7.07 | $7.17 | $7.17 | 38,129,980 |
| 2022-06-06 | $7.89 | $7.90 | $7.54 | $7.63 | $7.63 | 35,964,620 |
| 2022-06-02 | $7.40 | $7.85 | $7.31 | $7.64 | $7.64 | 44,829,110 |
| 2022-06-01 | $7.39 | $7.65 | $7.38 | $7.50 | $7.50 | 41,360,960 |
| 2022-05-31 | $7.59 | $7.63 | $7.28 | $7.38 | $7.38 | 41,303,520 |
| 2022-05-30 | $7.40 | $7.90 | $7.34 | $7.74 | $7.74 | 58,755,890 |
| 2022-05-27 | $7.85 | $7.99 | $7.56 | $7.56 | $7.56 | 77,851,950 |
| 2022-05-26 | $8.40 | $8.67 | $8.40 | $8.40 | $8.40 | 62,252,680 |
| 2022-05-25 | $10.00 | $10.99 | $9.06 | $9.33 | $9.33 | 122,954,360 |
| 2022-05-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 7,382,000 |
| 2022-05-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 6,396,450 |
| 2022-05-20 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 7,587,560 |
| 2022-05-19 | $7.32 | $7.56 | $7.12 | $7.56 | $7.56 | 33,211,180 |
| 2022-05-18 | $6.83 | $7.15 | $6.72 | $6.87 | $6.87 | 17,245,150 |
| 2022-05-17 | $6.60 | $7.20 | $6.58 | $7.01 | $7.01 | 25,424,270 |
| 2022-05-16 | $6.91 | $7.24 | $6.70 | $6.74 | $6.74 | 31,826,210 |
| 2022-05-13 | $6.05 | $6.67 | $6.04 | $6.67 | $6.67 | 14,607,980 |
| 2022-05-12 | $6.05 | $6.12 | $5.94 | $6.06 | $6.06 | 5,572,700 |
| 2022-05-11 | $5.97 | $6.19 | $5.92 | $6.12 | $6.12 | 7,094,830 |
| 2022-05-10 | $6.01 | $6.02 | $5.84 | $5.96 | $5.96 | 6,438,280 |
| 2022-05-09 | $6.26 | $6.55 | $6.20 | $6.55 | $6.05 | 6,236,910 |
| 2022-05-06 | $6.46 | $6.46 | $6.26 | $6.30 | $5.82 | 7,318,740 |
| 2022-05-05 | $6.56 | $6.67 | $6.48 | $6.60 | $6.10 | 8,132,430 |
| 2022-05-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.26 | 0 |
| 2022-05-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.26 | 0 |
| 2022-04-29 | $6.77 | $6.85 | $6.67 | $6.77 | $6.26 | 8,839,500 |
| 2022-04-28 | $7.00 | $7.08 | $6.46 | $6.70 | $6.19 | 12,006,630 |
| 2022-04-27 | $7.31 | $7.50 | $6.78 | $7.18 | $6.63 | 16,908,830 |
| 2022-04-26 | $7.13 | $7.59 | $7.06 | $7.53 | $6.96 | 16,396,030 |
| 2022-04-25 | $7.09 | $7.23 | $6.88 | $7.21 | $6.66 | 9,999,340 |
| 2022-04-22 | $6.99 | $7.24 | $6.93 | $7.18 | $6.63 | 7,328,340 |
| 2022-04-21 | $7.05 | $7.11 | $6.90 | $7.11 | $6.57 | 5,078,770 |
| 2022-04-20 | $7.10 | $7.16 | $6.90 | $7.11 | $6.57 | 5,761,040 |
| 2022-04-19 | $7.18 | $7.29 | $7.06 | $7.11 | $6.57 | 5,882,790 |
| 2022-04-18 | $6.99 | $7.26 | $6.94 | $7.22 | $6.67 | 10,800,300 |
| 2022-04-15 | $6.91 | $6.99 | $6.77 | $6.99 | $6.46 | 5,874,560 |
| 2022-04-14 | $6.89 | $6.99 | $6.85 | $6.94 | $6.41 | 5,189,480 |
| 2022-04-13 | $6.87 | $6.92 | $6.70 | $6.92 | $6.39 | 4,752,720 |
| 2022-04-12 | $6.70 | $6.90 | $6.62 | $6.90 | $6.38 | 5,354,300 |
| 2022-04-11 | $6.75 | $6.79 | $6.55 | $6.75 | $6.24 | 5,627,700 |
| 2022-04-08 | $6.63 | $6.85 | $6.48 | $6.83 | $6.31 | 5,027,000 |
| 2022-04-07 | $6.83 | $6.91 | $6.62 | $6.62 | $6.12 | 4,744,100 |
| 2022-04-06 | $6.78 | $6.88 | $6.70 | $6.83 | $6.31 | 3,070,520 |
| 2022-04-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.25 | 0 |
| 2022-04-04 | $6.76 | $6.76 | $6.76 | $6.76 | $6.25 | 0 |
| 2022-04-01 | $6.79 | $6.87 | $6.71 | $6.76 | $6.25 | 5,212,020 |
| 2022-03-31 | $6.91 | $7.02 | $6.83 | $6.87 | $6.35 | 4,523,680 |
| 2022-03-30 | $6.84 | $7.06 | $6.78 | $6.94 | $6.41 | 8,430,540 |
| 2022-03-29 | $6.90 | $6.97 | $6.68 | $6.71 | $6.20 | 9,031,970 |
| 2022-03-28 | $7.45 | $7.49 | $6.89 | $6.94 | $6.41 | 19,967,640 |
| 2022-03-25 | $7.11 | $7.82 | $7.08 | $7.65 | $7.07 | 32,432,150 |
| 2022-03-24 | $6.94 | $7.20 | $6.85 | $7.11 | $6.57 | 7,191,240 |
| 2022-03-23 | $6.83 | $7.01 | $6.78 | $6.94 | $6.41 | 4,732,300 |
| 2022-03-22 | $6.90 | $6.92 | $6.75 | $6.83 | $6.31 | 4,340,580 |
| 2022-03-21 | $6.63 | $6.90 | $6.57 | $6.90 | $6.38 | 6,560,440 |
| 2022-03-18 | $6.45 | $6.65 | $6.44 | $6.61 | $6.11 | 3,574,300 |
| 2022-03-17 | $6.53 | $6.63 | $6.46 | $6.47 | $5.98 | 4,100,240 |
| 2022-03-16 | $6.34 | $6.50 | $6.13 | $6.45 | $5.96 | 7,295,110 |
| 2022-03-15 | $6.60 | $6.69 | $6.20 | $6.22 | $5.75 | 4,975,450 |
| 2022-03-14 | $6.80 | $6.87 | $6.65 | $6.66 | $6.15 | 2,857,130 |
| 2022-03-11 | $6.69 | $6.92 | $6.63 | $6.87 | $6.35 | 3,215,780 |
| 2022-03-10 | $6.95 | $7.03 | $6.79 | $6.83 | $6.31 | 5,200,680 |
| 2022-03-09 | $6.97 | $7.00 | $6.42 | $6.78 | $6.26 | 6,538,340 |
| 2022-03-08 | $7.32 | $7.44 | $6.96 | $6.97 | $6.44 | 6,943,970 |
| 2022-03-07 | $7.42 | $7.48 | $7.31 | $7.38 | $6.82 | 4,482,870 |
| 2022-03-04 | $7.81 | $7.82 | $7.50 | $7.51 | $6.94 | 6,951,500 |
| 2022-03-03 | $7.82 | $7.90 | $7.76 | $7.85 | $7.25 | 6,107,160 |
| 2022-03-02 | $7.78 | $7.84 | $7.70 | $7.81 | $7.22 | 3,159,500 |
| 2022-03-01 | $7.71 | $7.95 | $7.66 | $7.81 | $7.22 | 6,720,120 |
| 2022-02-28 | $7.62 | $7.69 | $7.48 | $7.66 | $7.08 | 5,037,300 |
| 2022-02-25 | $7.82 | $7.96 | $7.62 | $7.69 | $7.11 | 8,307,500 |
| 2022-02-24 | $8.06 | $8.07 | $7.70 | $7.82 | $7.23 | 8,310,100 |
| 2022-02-23 | $8.06 | $8.07 | $7.90 | $8.03 | $7.42 | 5,958,760 |
| 2022-02-22 | $7.83 | $8.14 | $7.81 | $8.06 | $7.45 | 12,920,950 |
| 2022-02-21 | $7.53 | $8.05 | $7.53 | $7.88 | $7.28 | 13,278,650 |
| 2022-02-18 | $7.41 | $7.56 | $7.33 | $7.50 | $6.93 | 3,080,010 |
| 2022-02-17 | $7.53 | $7.58 | $7.39 | $7.42 | $6.86 | 4,222,810 |
| 2022-02-16 | $7.44 | $7.62 | $7.44 | $7.50 | $6.93 | 4,851,810 |
| 2022-02-15 | $7.62 | $7.62 | $7.30 | $7.40 | $6.84 | 5,950,490 |
| 2022-02-14 | $7.51 | $7.69 | $7.47 | $7.55 | $6.98 | 3,510,110 |
| 2022-02-11 | $7.73 | $7.74 | $7.50 | $7.60 | $7.02 | 4,289,100 |
| 2022-02-10 | $7.77 | $7.82 | $7.68 | $7.75 | $7.16 | 3,376,210 |
| 2022-02-09 | $7.75 | $7.88 | $7.67 | $7.77 | $7.18 | 3,982,400 |
| 2022-02-08 | $7.67 | $7.81 | $7.60 | $7.80 | $7.21 | 3,992,420 |
| 2022-02-07 | $7.44 | $8.06 | $7.44 | $7.74 | $7.15 | 9,294,700 |
| 2022-02-04 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 0 |
| 2022-02-03 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 0 |
| 2022-02-02 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 0 |
| 2022-02-01 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 0 |
| 2022-01-28 | $7.28 | $7.47 | $7.05 | $7.33 | $6.77 | 4,931,540 |
| 2022-01-27 | $7.43 | $7.51 | $7.18 | $7.23 | $6.68 | 5,439,540 |
| 2022-01-26 | $7.44 | $7.59 | $7.31 | $7.47 | $6.90 | 3,473,440 |
| 2022-01-25 | $7.84 | $7.95 | $7.34 | $7.43 | $6.87 | 5,729,670 |
| 2022-01-24 | $7.85 | $7.94 | $7.74 | $7.77 | $7.18 | 3,236,200 |
| 2022-01-21 | $8.08 | $8.16 | $7.89 | $7.89 | $7.29 | 4,627,300 |
| 2022-01-20 | $8.21 | $8.31 | $8.04 | $8.09 | $7.48 | 5,132,340 |
| 2022-01-19 | $8.22 | $8.34 | $8.18 | $8.21 | $7.59 | 4,728,340 |
| 2022-01-18 | $8.60 | $8.69 | $8.22 | $8.23 | $7.60 | 9,634,370 |
| 2022-01-17 | $8.15 | $8.86 | $7.94 | $8.60 | $7.95 | 23,138,660 |
| 2022-01-14 | $8.08 | $8.24 | $7.97 | $8.05 | $7.44 | 9,248,690 |
| 2022-01-13 | $8.80 | $8.80 | $8.08 | $8.18 | $7.56 | 15,982,760 |
| 2022-01-12 | $8.45 | $8.87 | $8.45 | $8.72 | $8.06 | 6,473,590 |
| 2022-01-11 | $8.59 | $8.69 | $8.44 | $8.48 | $7.84 | 2,447,140 |
| 2022-01-10 | $8.46 | $8.59 | $8.30 | $8.58 | $7.93 | 2,268,620 |
| 2022-01-07 | $8.73 | $8.80 | $8.50 | $8.50 | $7.85 | 3,077,000 |
| 2022-01-06 | $8.66 | $8.81 | $8.58 | $8.72 | $8.06 | 2,932,960 |
| 2022-01-05 | $8.84 | $8.86 | $8.54 | $8.70 | $8.04 | 3,907,300 |
| 2022-01-04 | $8.69 | $8.99 | $8.66 | $8.84 | $8.17 | 5,463,820 |
| 2022-01-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.03 | 0 |
| 2021-12-31 | $8.42 | $8.73 | $8.40 | $8.69 | $8.03 | 5,320,730 |
| 2021-12-30 | $8.36 | $8.52 | $8.35 | $8.42 | $7.78 | 2,954,550 |
| 2021-12-29 | $8.55 | $8.60 | $8.40 | $8.41 | $7.77 | 2,768,570 |
| 2021-12-28 | $8.58 | $8.58 | $8.46 | $8.55 | $7.90 | 1,931,100 |
| 2021-12-27 | $8.49 | $8.60 | $8.39 | $8.51 | $7.86 | 3,151,000 |
| 2021-12-24 | $8.76 | $8.84 | $8.45 | $8.46 | $7.82 | 4,957,440 |
| 2021-12-23 | $8.87 | $8.90 | $8.65 | $8.76 | $8.09 | 4,410,100 |
| 2021-12-22 | $8.82 | $8.92 | $8.73 | $8.80 | $8.13 | 3,562,000 |
| 2021-12-21 | $8.65 | $8.88 | $8.63 | $8.82 | $8.15 | 3,335,180 |
| 2021-12-20 | $9.03 | $9.07 | $8.69 | $8.69 | $8.03 | 6,400,560 |
| 2021-12-17 | $9.25 | $9.34 | $9.06 | $9.09 | $8.40 | 7,295,070 |
| 2021-12-16 | $9.29 | $9.35 | $9.07 | $9.32 | $8.61 | 7,677,550 |
| 2021-12-15 | $9.13 | $9.44 | $9.07 | $9.35 | $8.64 | 6,681,440 |
| 2021-12-14 | $9.22 | $9.26 | $9.10 | $9.17 | $8.47 | 4,849,240 |
| 2021-12-13 | $9.34 | $9.41 | $9.10 | $9.19 | $8.49 | 5,067,490 |
| 2021-12-07 | $9.38 | $9.60 | $9.00 | $9.09 | $8.40 | 9,514,000 |
| 2021-12-06 | $10.03 | $10.23 | $9.40 | $9.41 | $8.70 | 12,460,940 |
| 2021-12-03 | $10.13 | $10.13 | $10.13 | $10.13 | $9.36 | 15,050,830 |
| 2021-12-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.12 | 8,943,840 |
| 2021-12-01 | $9.92 | $10.10 | $9.77 | $9.99 | $9.23 | 8,174,380 |
| 2021-11-30 | $9.93 | $10.24 | $9.80 | $9.95 | $9.19 | 12,261,560 |
| 2021-11-29 | $9.63 | $10.07 | $9.41 | $9.94 | $9.18 | 10,794,390 |
| 2021-11-26 | $9.83 | $10.00 | $9.64 | $9.73 | $8.99 | 11,515,340 |
| 2021-11-25 | $10.32 | $10.40 | $9.79 | $9.83 | $9.08 | 20,506,630 |
| 2021-11-24 | $9.31 | $10.30 | $9.29 | $10.30 | $9.52 | 19,180,900 |
| 2021-11-23 | $9.35 | $9.57 | $9.27 | $9.36 | $8.65 | 7,809,010 |
| 2021-11-22 | $9.41 | $9.53 | $9.20 | $9.35 | $8.64 | 11,139,070 |
| 2021-11-19 | $9.50 | $9.90 | $9.37 | $9.47 | $8.75 | 9,273,220 |
| 2021-11-18 | $9.45 | $9.63 | $9.29 | $9.43 | $8.71 | 7,636,770 |
| 2021-11-17 | $9.30 | $9.54 | $9.23 | $9.46 | $8.74 | 9,030,800 |
| 2021-11-16 | $9.58 | $9.65 | $9.20 | $9.30 | $8.59 | 13,175,870 |
| 2021-11-15 | $9.88 | $10.03 | $9.40 | $9.58 | $8.85 | 19,893,390 |
| 2021-11-12 | $8.83 | $9.67 | $8.73 | $9.67 | $8.94 | 17,700,600 |
| 2021-11-11 | $8.95 | $9.29 | $8.70 | $8.79 | $8.12 | 8,609,340 |
| 2021-11-10 | $8.84 | $8.95 | $8.76 | $8.95 | $8.27 | 7,313,920 |
| 2021-11-09 | $8.84 | $9.11 | $8.70 | $8.88 | $8.21 | 10,313,670 |
| 2021-11-08 | $8.30 | $8.92 | $8.23 | $8.84 | $8.17 | 13,131,080 |
| 2021-11-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.06 | 14,501,400 |
| 2021-11-04 | $8.73 | $9.12 | $8.34 | $8.72 | $8.06 | 20,659,230 |
| 2021-11-03 | $7.65 | $8.56 | $7.65 | $8.56 | $7.91 | 15,257,810 |
| 2021-11-02 | $7.64 | $8.10 | $7.59 | $7.78 | $7.19 | 7,821,620 |
| 2021-11-01 | $7.23 | $7.64 | $7.20 | $7.64 | $7.06 | 4,922,880 |
| 2021-10-29 | $7.14 | $7.32 | $7.12 | $7.29 | $6.74 | 3,137,630 |
| 2021-10-28 | $7.39 | $7.48 | $7.13 | $7.14 | $6.60 | 3,807,800 |
| 2021-10-27 | $7.66 | $7.66 | $7.37 | $7.46 | $6.89 | 3,215,710 |
| 2021-10-26 | $7.67 | $7.91 | $7.60 | $7.64 | $7.06 | 2,757,180 |
| 2021-10-25 | $7.55 | $7.69 | $7.46 | $7.67 | $7.09 | 2,356,280 |
| 2021-10-22 | $7.72 | $7.80 | $7.56 | $7.56 | $6.99 | 3,158,160 |
| 2021-10-21 | $7.82 | $7.85 | $7.69 | $7.72 | $7.13 | 2,928,370 |
| 2021-10-20 | $7.90 | $7.91 | $7.77 | $7.80 | $7.21 | 3,070,200 |
| 2021-10-19 | $7.96 | $7.99 | $7.90 | $7.90 | $7.30 | 2,466,400 |
| 2021-10-18 | $7.93 | $8.04 | $7.92 | $7.96 | $7.36 | 2,766,500 |
| 2021-10-15 | $7.92 | $8.05 | $7.89 | $7.98 | $7.37 | 1,963,230 |
| 2021-10-14 | $7.88 | $8.03 | $7.75 | $7.93 | $7.33 | 2,739,240 |
| 2021-10-13 | $7.88 | $7.98 | $7.81 | $7.92 | $7.32 | 2,698,100 |
| 2021-10-12 | $7.96 | $8.08 | $7.71 | $7.95 | $7.35 | 4,730,460 |
| 2021-10-11 | $8.10 | $8.21 | $7.96 | $8.05 | $7.44 | 3,438,040 |
| 2021-09-30 | $7.68 | $8.05 | $7.67 | $8.03 | $7.42 | 3,660,520 |
| 2021-09-29 | $7.95 | $8.01 | $7.52 | $7.65 | $7.07 | 6,187,480 |
| 2021-09-28 | $8.12 | $8.23 | $7.96 | $8.06 | $7.45 | 5,298,110 |
| 2021-09-27 | $8.78 | $8.80 | $7.97 | $8.14 | $7.52 | 9,582,020 |
| 2021-09-24 | $9.08 | $9.10 | $8.75 | $8.77 | $8.10 | 7,710,630 |
| 2021-09-23 | $8.96 | $9.18 | $8.70 | $9.10 | $8.41 | 15,859,340 |
| 2021-09-22 | $8.60 | $9.00 | $8.50 | $8.98 | $8.30 | 5,739,520 |
| 2021-09-21 | $8.68 | $8.68 | $8.68 | $8.68 | $8.02 | 0 |
| 2021-09-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.02 | 0 |
| 2021-09-17 | $8.67 | $8.80 | $8.40 | $8.68 | $8.02 | 6,169,920 |
| 2021-09-16 | $9.03 | $9.10 | $8.71 | $8.73 | $8.07 | 9,095,790 |
| 2021-09-15 | $8.80 | $9.13 | $8.60 | $9.02 | $8.33 | 10,046,640 |
| 2021-09-14 | $9.07 | $9.10 | $8.85 | $8.87 | $8.20 | 7,806,400 |
| 2021-09-13 | $9.03 | $9.20 | $9.01 | $9.06 | $8.37 | 6,055,500 |
| 2021-09-09 | $9.23 | $9.61 | $9.21 | $9.26 | $8.56 | 9,186,180 |
| 2021-09-08 | $9.36 | $9.46 | $9.16 | $9.28 | $8.58 | 8,960,580 |
| 2021-09-07 | $9.30 | $9.43 | $9.15 | $9.37 | $8.66 | 7,385,830 |
| 2021-09-06 | $9.54 | $9.74 | $9.13 | $9.26 | $8.56 | 11,096,200 |
| 2021-09-03 | $9.71 | $10.05 | $9.35 | $9.68 | $8.94 | 13,374,500 |
| 2021-09-02 | $9.40 | $9.84 | $9.10 | $9.78 | $9.04 | 13,496,270 |
| 2021-09-01 | $9.37 | $10.19 | $9.37 | $9.57 | $8.84 | 18,373,890 |
| 2021-08-31 | $9.10 | $9.55 | $8.99 | $9.37 | $8.66 | 14,113,940 |
| 2021-08-30 | $9.15 | $9.37 | $9.00 | $9.14 | $8.45 | 9,584,060 |
| 2021-08-27 | $9.37 | $9.50 | $9.04 | $9.13 | $8.44 | 8,278,960 |
| 2021-08-26 | $9.40 | $9.76 | $9.07 | $9.13 | $8.44 | 13,216,010 |
| 2021-08-25 | $9.25 | $9.29 | $8.91 | $9.19 | $8.49 | 12,432,250 |
| 2021-08-24 | $8.85 | $9.38 | $8.85 | $9.12 | $8.43 | 22,815,760 |
| 2021-08-23 | $7.85 | $8.59 | $7.82 | $8.59 | $7.94 | 13,075,900 |
| 2021-08-20 | $7.77 | $7.90 | $7.60 | $7.81 | $7.22 | 5,337,120 |
| 2021-08-19 | $7.61 | $7.90 | $7.56 | $7.85 | $7.25 | 7,907,000 |
| 2021-08-18 | $7.95 | $8.08 | $7.77 | $7.92 | $7.32 | 8,626,350 |
| 2021-08-17 | $8.33 | $8.60 | $7.83 | $7.92 | $7.32 | 11,587,650 |
| 2021-08-16 | $8.36 | $8.65 | $8.25 | $8.28 | $7.65 | 8,822,960 |
| 2021-08-13 | $8.40 | $8.65 | $8.35 | $8.51 | $7.86 | 9,466,740 |
| 2021-08-12 | $8.58 | $8.72 | $8.44 | $8.48 | $7.84 | 8,369,420 |
| 2021-08-11 | $8.56 | $8.65 | $8.41 | $8.59 | $7.94 | 7,083,940 |
| 2021-08-10 | $8.59 | $8.85 | $8.45 | $8.56 | $7.91 | 8,764,200 |
| 2021-08-09 | $8.75 | $8.86 | $8.53 | $8.66 | $8.00 | 10,206,180 |
| 2021-08-06 | $8.10 | $8.87 | $8.02 | $8.74 | $8.08 | 18,167,760 |
| 2021-08-05 | $8.35 | $8.35 | $8.05 | $8.18 | $7.56 | 10,969,670 |
| 2021-08-04 | $8.35 | $8.47 | $8.20 | $8.40 | $7.76 | 8,621,060 |
| 2021-08-03 | $8.32 | $8.71 | $8.26 | $8.36 | $7.72 | 12,327,860 |
| 2021-08-02 | $8.22 | $8.73 | $8.10 | $8.43 | $7.79 | 12,467,810 |
| 2021-07-30 | $8.39 | $8.65 | $8.21 | $8.28 | $7.65 | 14,007,090 |
| 2021-07-29 | $7.99 | $8.42 | $7.74 | $8.40 | $7.76 | 18,961,350 |
| 2021-07-28 | $7.59 | $8.07 | $7.28 | $7.87 | $7.27 | 13,844,380 |
| 2021-07-27 | $8.08 | $8.44 | $7.64 | $7.70 | $7.12 | 15,261,620 |
| 2021-07-26 | $7.96 | $8.45 | $7.71 | $8.22 | $7.60 | 18,240,220 |
| 2021-07-23 | $7.82 | $8.12 | $7.69 | $7.95 | $7.35 | 13,910,330 |
| 2021-07-22 | $7.58 | $7.98 | $7.48 | $7.91 | $7.31 | 17,153,750 |
| 2021-07-21 | $7.52 | $7.65 | $7.49 | $7.61 | $7.03 | 10,017,680 |
| 2021-07-20 | $7.66 | $7.68 | $7.46 | $7.60 | $7.02 | 12,735,090 |
| 2021-07-19 | $7.69 | $7.87 | $7.53 | $7.74 | $7.15 | 16,356,580 |
| 2021-07-16 | $7.91 | $8.00 | $7.64 | $7.70 | $7.12 | 22,358,880 |
| 2021-07-15 | $8.88 | $9.18 | $7.80 | $8.12 | $7.50 | 35,796,160 |
| 2021-07-14 | $8.31 | $8.66 | $8.31 | $8.66 | $8.00 | 6,668,310 |
| 2021-07-13 | $7.33 | $7.87 | $7.27 | $7.87 | $7.27 | 13,773,610 |
| 2021-07-12 | $6.85 | $7.20 | $6.85 | $7.15 | $6.61 | 8,828,060 |
| 2021-07-09 | $6.88 | $6.88 | $6.74 | $6.87 | $6.35 | 2,811,710 |
| 2021-07-08 | $6.81 | $6.95 | $6.80 | $6.88 | $6.36 | 2,477,140 |
| 2021-07-07 | $6.83 | $6.91 | $6.78 | $6.84 | $6.32 | 2,323,580 |
| 2021-07-06 | $6.76 | $6.94 | $6.68 | $6.84 | $6.32 | 3,545,880 |
| 2021-07-05 | $6.52 | $6.69 | $6.51 | $6.68 | $6.17 | 2,176,500 |
| 2021-07-02 | $6.60 | $6.66 | $6.51 | $6.54 | $6.04 | 2,208,670 |
| 2021-07-01 | $6.78 | $6.80 | $6.61 | $6.61 | $6.11 | 3,261,560 |
| 2021-06-30 | $6.76 | $6.86 | $6.73 | $6.76 | $6.25 | 2,434,160 |
| 2021-06-29 | $6.85 | $6.90 | $6.74 | $6.76 | $6.25 | 2,547,520 |
| 2021-06-28 | $6.98 | $6.99 | $6.82 | $6.82 | $6.30 | 3,299,260 |
| 2021-06-25 | $6.97 | $7.02 | $6.88 | $6.98 | $6.45 | 3,020,820 |
| 2021-06-24 | $7.02 | $7.08 | $6.95 | $6.97 | $6.44 | 2,934,750 |
| 2021-06-23 | $7.02 | $7.24 | $7.01 | $7.06 | $6.52 | 4,828,780 |
| 2021-06-22 | $7.07 | $7.13 | $6.97 | $7.05 | $6.51 | 6,718,040 |
| 2021-06-21 | $6.59 | $7.28 | $6.55 | $7.08 | $6.54 | 11,581,540 |
| 2021-06-18 | $6.69 | $6.70 | $6.59 | $6.62 | $6.12 | 3,186,880 |
| 2021-06-17 | $6.66 | $6.84 | $6.62 | $6.69 | $6.18 | 3,681,040 |
| 2021-06-16 | $6.93 | $6.93 | $6.64 | $6.72 | $6.21 | 5,574,790 |
| 2021-06-15 | $6.72 | $6.98 | $6.71 | $6.94 | $6.41 | 5,952,500 |
| 2021-06-14 | $6.77 | $6.77 | $6.77 | $6.77 | $6.26 | 0 |
| 2021-06-11 | $6.68 | $6.85 | $6.65 | $6.77 | $6.26 | 4,053,120 |
| 2021-06-10 | $6.69 | $6.74 | $6.61 | $6.71 | $6.20 | 3,721,540 |
| 2021-06-09 | $6.56 | $6.68 | $6.52 | $6.63 | $6.13 | 2,994,770 |
| 2021-06-08 | $6.57 | $6.66 | $6.50 | $6.54 | $6.04 | 2,656,800 |
| 2021-06-07 | $6.55 | $6.68 | $6.55 | $6.56 | $6.06 | 3,057,560 |
| 2021-06-04 | $6.48 | $6.55 | $6.43 | $6.55 | $6.05 | 2,627,860 |
| 2021-06-03 | $6.43 | $6.51 | $6.41 | $6.47 | $5.98 | 2,431,980 |
| 2021-06-02 | $6.48 | $6.48 | $6.40 | $6.44 | $5.95 | 1,798,800 |
| 2021-06-01 | $6.30 | $6.48 | $6.28 | $6.45 | $5.96 | 2,406,570 |
| 2021-05-31 | $6.37 | $6.42 | $6.25 | $6.33 | $5.85 | 1,940,340 |
| 2021-05-28 | $6.40 | $6.44 | $6.35 | $6.38 | $5.90 | 2,204,560 |
| 2021-05-27 | $6.38 | $6.45 | $6.33 | $6.38 | $5.90 | 1,660,770 |
| 2021-05-26 | $6.31 | $6.41 | $6.24 | $6.39 | $5.90 | 2,385,100 |
| 2021-05-25 | $6.33 | $6.33 | $6.20 | $6.30 | $5.82 | 2,089,840 |
| 2021-05-24 | $6.35 | $6.36 | $6.26 | $6.30 | $5.82 | 1,997,500 |
| 2021-05-21 | $6.39 | $6.42 | $6.29 | $6.30 | $5.82 | 2,084,900 |
| 2021-05-20 | $6.45 | $6.53 | $6.35 | $6.38 | $5.90 | 2,084,240 |
| 2021-05-19 | $6.45 | $6.53 | $6.38 | $6.53 | $6.03 | 2,240,820 |
| 2021-05-18 | $6.60 | $6.60 | $6.41 | $6.47 | $5.98 | 2,675,150 |
| 2021-05-17 | $6.55 | $6.68 | $6.49 | $6.61 | $6.11 | 3,505,600 |
| 2021-05-14 | $6.39 | $6.57 | $6.35 | $6.56 | $6.06 | 3,276,150 |
| 2021-05-13 | $6.45 | $6.50 | $6.31 | $6.35 | $5.87 | 2,857,940 |
| 2021-05-12 | $6.45 | $6.50 | $6.36 | $6.50 | $6.01 | 2,787,740 |
| 2021-05-11 | $6.50 | $6.52 | $6.34 | $6.41 | $5.92 | 3,108,020 |
| 2021-05-10 | $6.78 | $6.80 | $6.58 | $6.65 | $5.96 | 4,527,740 |
| 2021-05-07 | $6.96 | $6.98 | $6.75 | $6.77 | $6.07 | 3,736,370 |
| 2021-05-06 | $6.83 | $6.98 | $6.67 | $6.95 | $6.23 | 4,226,850 |
| 2021-05-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.14 | 0 |
| 2021-05-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.14 | 0 |
| 2021-04-30 | $6.90 | $6.91 | $6.70 | $6.85 | $6.14 | 3,588,330 |
| 2021-04-29 | $6.80 | $6.99 | $6.76 | $6.87 | $6.16 | 4,315,720 |
| 2021-04-28 | $6.65 | $6.89 | $6.54 | $6.86 | $6.15 | 4,743,920 |
| 2021-04-27 | $6.74 | $6.85 | $6.61 | $6.66 | $5.97 | 5,750,640 |
| 2021-04-26 | $7.00 | $7.10 | $6.67 | $6.75 | $6.05 | 7,763,850 |
| 2021-04-23 | $6.84 | $7.10 | $6.75 | $7.02 | $6.29 | 6,692,340 |
| 2021-04-22 | $6.98 | $7.04 | $6.80 | $6.83 | $6.12 | 3,785,400 |
| 2021-04-21 | $6.85 | $6.98 | $6.83 | $6.93 | $6.21 | 4,107,220 |
| 2021-04-20 | $6.77 | $7.08 | $6.77 | $6.92 | $6.20 | 6,765,120 |
| 2021-04-19 | $6.79 | $6.99 | $6.76 | $6.85 | $6.14 | 8,091,500 |
| 2021-04-16 | $6.56 | $6.84 | $6.52 | $6.80 | $6.09 | 5,480,490 |
| 2021-04-15 | $6.53 | $6.69 | $6.50 | $6.61 | $5.92 | 3,657,660 |
| 2021-04-14 | $6.48 | $6.58 | $6.33 | $6.54 | $5.86 | 3,731,120 |
| 2021-04-13 | $6.59 | $6.76 | $6.46 | $6.49 | $5.82 | 5,433,070 |
| 2021-04-12 | $6.54 | $6.66 | $6.47 | $6.66 | $5.97 | 4,639,970 |
| 2021-04-09 | $6.28 | $6.73 | $6.25 | $6.55 | $5.87 | 7,629,380 |
| 2021-04-08 | $6.34 | $6.40 | $6.22 | $6.24 | $5.59 | 2,359,780 |
| 2021-04-07 | $6.32 | $6.37 | $6.25 | $6.34 | $5.68 | 1,816,340 |
| 2021-04-06 | $6.37 | $6.37 | $6.21 | $6.30 | $5.65 | 2,565,910 |
| 2021-04-05 | $6.28 | $6.28 | $6.28 | $6.28 | $5.63 | 0 |
| 2021-04-02 | $6.43 | $6.45 | $6.25 | $6.28 | $5.63 | 2,954,250 |
| 2021-04-01 | $6.40 | $6.45 | $6.26 | $6.43 | $5.76 | 3,169,310 |
| 2021-03-31 | $6.48 | $6.57 | $6.35 | $6.36 | $5.70 | 3,924,700 |
| 2021-03-30 | $6.46 | $6.64 | $6.40 | $6.61 | $5.92 | 3,817,070 |
| 2021-03-29 | $6.30 | $6.52 | $6.30 | $6.51 | $5.83 | 3,510,050 |
| 2021-03-26 | $6.20 | $6.30 | $6.18 | $6.29 | $5.64 | 1,839,410 |
| 2021-03-25 | $6.18 | $6.25 | $6.11 | $6.16 | $5.52 | 2,507,890 |
| 2021-03-24 | $6.41 | $6.50 | $6.20 | $6.20 | $5.56 | 3,715,880 |
| 2021-03-23 | $6.49 | $6.51 | $6.37 | $6.46 | $5.79 | 2,816,030 |
| 2021-03-22 | $6.50 | $6.60 | $6.47 | $6.51 | $5.83 | 3,172,390 |
| 2021-03-19 | $6.57 | $6.63 | $6.50 | $6.56 | $5.88 | 2,716,100 |
| 2021-03-18 | $6.53 | $6.80 | $6.51 | $6.63 | $5.94 | 5,204,190 |
| 2021-03-17 | $6.47 | $6.59 | $6.45 | $6.53 | $5.85 | 2,491,350 |
| 2021-03-16 | $6.41 | $6.53 | $6.31 | $6.50 | $5.82 | 3,476,420 |
| 2021-03-15 | $6.39 | $6.54 | $6.31 | $6.41 | $5.74 | 3,107,710 |
| 2021-03-12 | $6.53 | $6.62 | $6.42 | $6.46 | $5.79 | 2,692,400 |
| 2021-03-11 | $6.54 | $6.60 | $6.34 | $6.58 | $5.90 | 4,445,550 |
| 2021-03-10 | $6.62 | $6.67 | $6.43 | $6.55 | $5.87 | 4,241,020 |
| 2021-03-09 | $6.47 | $6.80 | $6.28 | $6.68 | $5.99 | 7,868,130 |
| 2021-03-08 | $6.48 | $6.67 | $6.45 | $6.50 | $5.82 | 5,102,890 |
| 2021-03-05 | $6.20 | $6.54 | $6.20 | $6.50 | $5.82 | 5,246,980 |
| 2021-03-04 | $6.43 | $6.43 | $6.23 | $6.24 | $5.59 | 3,215,700 |
| 2021-03-03 | $6.34 | $6.46 | $6.31 | $6.43 | $5.76 | 3,352,880 |
| 2021-03-02 | $6.27 | $6.42 | $6.27 | $6.40 | $5.73 | 4,115,570 |
| 2021-03-01 | $6.25 | $6.31 | $6.18 | $6.30 | $5.65 | 3,178,730 |
| 2021-02-26 | $6.13 | $6.27 | $6.07 | $6.26 | $5.61 | 2,966,500 |
| 2021-02-25 | $6.30 | $6.35 | $6.16 | $6.19 | $5.55 | 2,626,600 |
| 2021-02-24 | $6.12 | $6.33 | $6.11 | $6.26 | $5.61 | 3,367,240 |
| 2021-02-23 | $6.30 | $6.34 | $6.16 | $6.17 | $5.53 | 3,751,960 |
| 2021-02-22 | $6.40 | $6.49 | $6.33 | $6.34 | $5.68 | 5,522,190 |
| 2021-02-19 | $6.23 | $6.43 | $6.13 | $6.43 | $5.76 | 4,441,300 |
| 2021-02-18 | $6.17 | $6.33 | $6.13 | $6.28 | $5.63 | 4,196,600 |
| 2021-02-17 | $6.17 | $6.17 | $6.17 | $6.17 | $5.53 | 0 |
| 2021-02-16 | $6.17 | $6.17 | $6.17 | $6.17 | $5.53 | 0 |
| 2021-02-15 | $6.17 | $6.17 | $6.17 | $6.17 | $5.53 | 0 |
| 2021-02-12 | $6.17 | $6.17 | $6.17 | $6.17 | $5.53 | 0 |
| 2021-02-11 | $6.17 | $6.17 | $6.17 | $6.17 | $5.53 | 0 |
| 2021-02-10 | $6.08 | $6.35 | $6.03 | $6.17 | $5.53 | 3,777,760 |
| 2021-02-09 | $5.97 | $6.11 | $5.95 | $6.07 | $5.44 | 2,969,490 |
| 2021-02-08 | $6.13 | $6.13 | $5.84 | $6.07 | $5.44 | 4,000,660 |
| 2021-02-05 | $6.19 | $6.28 | $6.06 | $6.13 | $5.49 | 4,170,400 |
| 2021-02-04 | $6.35 | $6.44 | $6.03 | $6.25 | $5.60 | 6,737,100 |
| 2021-02-03 | $6.44 | $6.57 | $6.35 | $6.48 | $5.81 | 7,563,750 |
| 2021-02-02 | $6.55 | $6.95 | $6.37 | $6.70 | $6.00 | 16,004,870 |
| 2021-02-01 | $5.70 | $6.50 | $5.70 | $6.50 | $5.82 | 10,392,340 |
| 2021-01-29 | $6.41 | $6.41 | $5.77 | $5.91 | $5.30 | 9,814,980 |
| 2021-01-28 | $6.07 | $6.07 | $6.07 | $6.07 | $5.44 | 3,547,480 |
| 2021-01-27 | $5.48 | $5.63 | $5.43 | $5.52 | $4.95 | 1,949,780 |
| 2021-01-26 | $5.35 | $5.70 | $5.33 | $5.52 | $4.95 | 2,400,380 |
| 2021-01-25 | $5.57 | $5.57 | $5.40 | $5.40 | $4.84 | 1,838,640 |
| 2021-01-22 | $5.67 | $5.73 | $5.56 | $5.57 | $4.99 | 1,659,720 |
| 2021-01-21 | $5.67 | $5.71 | $5.62 | $5.65 | $5.06 | 1,352,180 |
| 2021-01-20 | $5.66 | $5.73 | $5.61 | $5.66 | $5.07 | 1,241,980 |
| 2021-01-19 | $5.64 | $5.69 | $5.60 | $5.63 | $5.04 | 1,088,040 |
| 2021-01-18 | $5.57 | $5.65 | $5.54 | $5.64 | $5.05 | 1,408,670 |
| 2021-01-15 | $5.42 | $5.59 | $5.40 | $5.57 | $4.99 | 1,449,190 |
| 2021-01-14 | $5.35 | $5.46 | $5.25 | $5.44 | $4.87 | 1,544,680 |
| 2021-01-13 | $5.51 | $5.51 | $5.28 | $5.33 | $4.78 | 2,073,920 |
| 2021-01-12 | $5.45 | $5.58 | $5.44 | $5.47 | $4.90 | 1,381,370 |
| 2021-01-11 | $5.73 | $5.73 | $5.43 | $5.46 | $4.89 | 2,811,560 |
| 2021-01-08 | $5.70 | $5.80 | $5.52 | $5.72 | $5.13 | 2,174,710 |
| 2021-01-07 | $5.96 | $6.00 | $5.61 | $5.70 | $5.11 | 2,962,010 |
| 2021-01-06 | $6.03 | $6.04 | $5.90 | $5.96 | $5.34 | 1,909,960 |
| 2021-01-05 | $5.98 | $6.08 | $5.97 | $6.03 | $5.40 | 2,345,420 |
| 2021-01-04 | $5.94 | $6.03 | $5.91 | $6.01 | $5.39 | 1,951,400 |
| 2021-01-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.31 | 0 |
| 2020-12-31 | $5.84 | $5.94 | $5.84 | $5.93 | $5.31 | 1,918,710 |
| 2020-12-30 | $5.98 | $5.99 | $5.85 | $5.86 | $5.25 | 1,898,960 |
| 2020-12-29 | $5.88 | $5.97 | $5.84 | $5.92 | $5.30 | 1,248,100 |
| 2020-12-28 | $6.00 | $6.03 | $5.85 | $5.85 | $5.24 | 2,095,440 |
| 2020-12-25 | $6.01 | $6.09 | $5.92 | $6.02 | $5.39 | 2,508,940 |
| 2020-12-24 | $6.22 | $6.24 | $6.01 | $6.05 | $5.42 | 2,173,000 |
| 2020-12-23 | $6.21 | $6.35 | $6.15 | $6.25 | $5.60 | 2,369,240 |
| 2020-12-22 | $6.38 | $6.43 | $6.22 | $6.24 | $5.59 | 3,005,440 |
| 2020-12-21 | $6.43 | $6.49 | $6.38 | $6.43 | $5.76 | 1,475,780 |
| 2020-12-18 | $6.50 | $6.55 | $6.40 | $6.44 | $5.77 | 1,919,550 |
| 2020-12-17 | $6.43 | $6.51 | $6.22 | $6.49 | $5.82 | 2,188,440 |
| 2020-12-16 | $6.59 | $6.62 | $6.40 | $6.42 | $5.75 | 1,639,980 |
| 2020-12-15 | $6.58 | $6.64 | $6.54 | $6.62 | $5.93 | 1,204,080 |
| 2020-12-14 | $6.56 | $6.64 | $6.50 | $6.57 | $5.89 | 1,003,520 |
| 2020-12-11 | $6.67 | $6.75 | $6.53 | $6.57 | $5.89 | 1,883,320 |
| 2020-12-10 | $6.64 | $6.72 | $6.58 | $6.68 | $5.99 | 1,441,380 |
| 2020-12-09 | $6.80 | $6.85 | $6.64 | $6.64 | $5.95 | 2,730,800 |
| 2020-12-08 | $6.79 | $6.89 | $6.79 | $6.80 | $6.09 | 2,102,940 |
| 2020-12-07 | $7.05 | $7.05 | $6.80 | $6.83 | $6.12 | 5,093,520 |
| 2020-12-04 | $7.22 | $7.23 | $7.06 | $7.07 | $6.34 | 5,239,030 |
| 2020-12-03 | $7.11 | $7.30 | $7.04 | $7.26 | $6.51 | 6,416,760 |
| 2020-12-02 | $7.15 | $7.16 | $7.05 | $7.08 | $6.34 | 2,166,180 |
| 2020-12-01 | $7.08 | $7.17 | $6.99 | $7.14 | $6.40 | 3,097,010 |
| 2020-11-30 | $7.09 | $7.19 | $7.01 | $7.04 | $6.31 | 3,493,580 |
| 2020-11-27 | $6.93 | $7.15 | $6.89 | $7.06 | $6.33 | 3,543,870 |
| 2020-11-26 | $7.12 | $7.15 | $6.89 | $6.95 | $6.23 | 3,529,760 |
| 2020-11-25 | $7.22 | $7.28 | $7.07 | $7.12 | $6.38 | 3,020,540 |
| 2020-11-24 | $7.16 | $7.28 | $7.14 | $7.18 | $6.43 | 2,921,880 |
| 2020-11-23 | $7.25 | $7.30 | $7.10 | $7.18 | $6.43 | 4,629,540 |
| 2020-11-20 | $7.01 | $7.26 | $7.01 | $7.22 | $6.47 | 5,077,910 |
| 2020-11-19 | $6.98 | $7.11 | $6.95 | $7.03 | $6.30 | 3,154,980 |
| 2020-11-18 | $6.98 | $7.04 | $6.94 | $6.99 | $6.26 | 2,335,620 |
| 2020-11-17 | $6.88 | $6.94 | $6.84 | $6.93 | $6.21 | 1,794,360 |
| 2020-11-16 | $6.78 | $6.89 | $6.75 | $6.87 | $6.16 | 1,649,360 |
| 2020-11-13 | $6.82 | $6.84 | $6.67 | $6.78 | $6.08 | 2,016,660 |
| 2020-11-12 | $6.89 | $6.89 | $6.77 | $6.81 | $6.10 | 1,551,200 |
| 2020-11-11 | $6.88 | $7.00 | $6.82 | $6.82 | $6.11 | 2,066,590 |
| 2020-11-10 | $7.06 | $7.06 | $6.87 | $6.88 | $6.16 | 3,153,400 |
| 2020-11-09 | $7.00 | $7.06 | $6.92 | $7.04 | $6.31 | 3,024,360 |
| 2020-11-06 | $7.09 | $7.11 | $6.88 | $6.98 | $6.25 | 2,575,020 |
| 2020-11-05 | $6.81 | $7.06 | $6.79 | $7.03 | $6.30 | 3,829,310 |
| 2020-11-04 | $6.86 | $6.92 | $6.76 | $6.79 | $6.08 | 1,741,020 |
| 2020-11-03 | $6.72 | $6.87 | $6.70 | $6.84 | $6.13 | 2,471,240 |
| 2020-11-02 | $6.58 | $6.75 | $6.53 | $6.66 | $5.97 | 3,228,300 |
| 2020-10-30 | $6.89 | $6.89 | $6.49 | $6.54 | $5.86 | 4,170,720 |
| 2020-10-29 | $6.81 | $6.91 | $6.76 | $6.82 | $6.11 | 2,164,500 |
| 2020-10-28 | $6.99 | $6.99 | $6.83 | $6.88 | $6.16 | 2,094,050 |
| 2020-10-27 | $7.04 | $7.04 | $6.91 | $6.94 | $6.22 | 1,635,930 |
| 2020-10-26 | $6.93 | $7.08 | $6.84 | $7.01 | $6.28 | 1,835,460 |
| 2020-10-23 | $7.10 | $7.18 | $6.98 | $7.00 | $6.27 | 2,564,040 |
| 2020-10-22 | $7.11 | $7.22 | $7.06 | $7.13 | $6.39 | 2,527,040 |
| 2020-10-21 | $7.40 | $7.40 | $7.09 | $7.12 | $6.38 | 6,085,640 |
| 2020-10-20 | $7.15 | $7.41 | $7.06 | $7.40 | $6.63 | 5,185,530 |
| 2020-10-19 | $7.14 | $7.18 | $7.07 | $7.13 | $6.39 | 2,478,340 |
| 2020-10-16 | $7.09 | $7.10 | $7.01 | $7.05 | $6.32 | 1,942,980 |
| 2020-10-15 | $7.08 | $7.18 | $7.08 | $7.10 | $6.36 | 2,358,260 |
| 2020-10-14 | $7.14 | $7.15 | $7.07 | $7.13 | $6.39 | 2,189,220 |
| 2020-10-13 | $7.20 | $7.20 | $7.09 | $7.15 | $6.41 | 2,252,520 |
| 2020-10-12 | $7.13 | $7.16 | $7.06 | $7.15 | $6.41 | 3,827,100 |
| 2020-10-09 | $7.00 | $7.14 | $7.00 | $7.06 | $6.33 | 4,115,690 |
| 2020-10-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.24 | 0 |
| 2020-10-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.24 | 0 |
| 2020-10-06 | $6.96 | $6.96 | $6.96 | $6.96 | $6.24 | 0 |
| 2020-10-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.24 | 0 |
| 2020-10-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.24 | 0 |
| 2020-10-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.24 | 0 |
| 2020-09-30 | $6.73 | $7.02 | $6.72 | $6.96 | $6.24 | 4,254,800 |
| 2020-09-29 | $6.76 | $6.78 | $6.68 | $6.73 | $6.03 | 2,074,820 |
| 2020-09-28 | $6.68 | $6.79 | $6.65 | $6.73 | $6.03 | 1,733,620 |
| 2020-09-25 | $6.65 | $6.75 | $6.63 | $6.71 | $6.01 | 1,674,800 |
| 2020-09-24 | $6.87 | $6.87 | $6.65 | $6.68 | $5.99 | 2,485,130 |
| 2020-09-23 | $6.90 | $6.96 | $6.85 | $6.87 | $6.16 | 1,531,660 |
| 2020-09-22 | $6.89 | $7.03 | $6.86 | $6.90 | $6.18 | 2,609,840 |
| 2020-09-21 | $7.00 | $7.02 | $6.93 | $6.97 | $6.25 | 1,552,900 |
| 2020-09-18 | $6.97 | $7.01 | $6.88 | $7.01 | $6.28 | 2,438,120 |
| 2020-09-17 | $6.84 | $6.98 | $6.75 | $6.96 | $6.24 | 2,574,080 |
| 2020-09-16 | $6.79 | $6.90 | $6.78 | $6.83 | $6.12 | 1,586,800 |
| 2020-09-15 | $6.84 | $6.90 | $6.74 | $6.81 | $6.10 | 2,120,300 |
| 2020-09-14 | $6.79 | $6.94 | $6.76 | $6.87 | $6.16 | 2,257,900 |
| 2020-09-11 | $6.58 | $6.78 | $6.58 | $6.74 | $6.04 | 2,337,550 |
| 2020-09-10 | $6.90 | $6.98 | $6.61 | $6.64 | $5.95 | 4,211,740 |
| 2020-09-09 | $7.03 | $7.03 | $6.86 | $6.90 | $6.18 | 3,474,430 |
| 2020-09-08 | $7.01 | $7.09 | $6.94 | $7.06 | $6.33 | 2,902,220 |
| 2020-09-07 | $7.11 | $7.23 | $7.00 | $7.03 | $6.30 | 4,026,370 |
| 2020-09-04 | $7.02 | $7.15 | $6.91 | $7.14 | $6.40 | 3,790,530 |
| 2020-09-03 | $7.20 | $7.20 | $7.02 | $7.08 | $6.34 | 4,792,000 |
| 2020-09-02 | $7.28 | $7.33 | $7.18 | $7.21 | $6.46 | 3,655,400 |
| 2020-09-01 | $7.22 | $7.33 | $7.16 | $7.29 | $6.53 | 4,057,000 |
| 2020-08-31 | $7.32 | $7.41 | $7.26 | $7.26 | $6.51 | 4,999,120 |
| 2020-08-28 | $7.20 | $7.34 | $7.08 | $7.32 | $6.56 | 6,060,320 |
| 2020-08-27 | $7.28 | $7.32 | $7.18 | $7.22 | $6.47 | 6,166,200 |
| 2020-08-26 | $7.43 | $7.56 | $7.20 | $7.20 | $6.45 | 10,966,170 |
| 2020-08-25 | $7.60 | $7.83 | $7.47 | $7.53 | $6.75 | 12,714,710 |
| 2020-08-24 | $7.85 | $7.92 | $7.43 | $7.65 | $6.85 | 18,318,610 |
| 2020-08-21 | $7.88 | $8.38 | $7.88 | $8.14 | $7.29 | 26,908,850 |
| 2020-08-20 | $8.66 | $8.68 | $7.77 | $7.77 | $6.96 | 30,702,730 |
| 2020-08-19 | $7.39 | $7.96 | $7.38 | $7.96 | $7.13 | 7,903,180 |
| 2020-08-18 | $7.13 | $7.37 | $7.13 | $7.24 | $6.49 | 6,025,780 |
| 2020-08-17 | $7.10 | $7.16 | $7.03 | $7.13 | $6.39 | 3,809,400 |
| 2020-08-14 | $7.10 | $7.11 | $6.95 | $7.09 | $6.35 | 2,881,570 |
| 2020-08-13 | $6.97 | $7.16 | $6.95 | $7.10 | $6.36 | 4,979,380 |
| 2020-08-12 | $6.88 | $6.98 | $6.78 | $6.97 | $6.25 | 4,092,580 |
| 2020-08-11 | $7.16 | $7.16 | $6.86 | $6.88 | $6.16 | 5,220,410 |
| 2020-08-10 | $7.05 | $7.16 | $7.00 | $7.12 | $6.38 | 3,060,760 |
| 2020-08-07 | $7.21 | $7.21 | $7.00 | $7.05 | $6.32 | 4,463,980 |
| 2020-08-06 | $7.31 | $7.40 | $7.16 | $7.21 | $6.46 | 4,901,500 |
| 2020-08-05 | $7.07 | $7.42 | $7.00 | $7.40 | $6.63 | 9,151,660 |
| 2020-08-04 | $7.31 | $7.36 | $7.11 | $7.12 | $6.38 | 7,773,020 |
| 2020-08-03 | $7.38 | $7.66 | $7.30 | $7.35 | $6.59 | 9,733,050 |
| 2020-07-31 | $7.32 | $7.42 | $7.19 | $7.35 | $6.59 | 7,014,380 |
| 2020-07-30 | $7.19 | $7.51 | $7.16 | $7.33 | $6.57 | 9,577,400 |
| 2020-07-29 | $7.20 | $7.22 | $6.99 | $7.22 | $6.47 | 6,245,360 |
| 2020-07-28 | $7.28 | $7.36 | $7.06 | $7.18 | $6.43 | 8,891,300 |
| 2020-07-27 | $6.93 | $7.19 | $6.76 | $7.19 | $6.44 | 7,070,050 |
| 2020-07-24 | $7.06 | $7.28 | $6.93 | $6.94 | $6.22 | 10,043,460 |
| 2020-07-23 | $7.06 | $7.16 | $6.88 | $7.05 | $6.32 | 5,960,250 |
| 2020-07-22 | $7.08 | $7.20 | $6.98 | $7.09 | $6.35 | 7,316,660 |
| 2020-07-21 | $6.86 | $7.13 | $6.83 | $7.06 | $6.33 | 7,925,060 |
| 2020-07-20 | $6.64 | $6.81 | $6.63 | $6.81 | $6.10 | 3,821,460 |
| 2020-07-17 | $6.68 | $6.76 | $6.55 | $6.60 | $5.91 | 4,291,210 |
| 2020-07-16 | $6.87 | $6.93 | $6.68 | $6.69 | $5.99 | 6,068,450 |
| 2020-07-15 | $7.11 | $7.15 | $6.78 | $6.86 | $6.15 | 7,271,060 |
| 2020-07-14 | $7.17 | $7.40 | $6.97 | $7.12 | $6.38 | 9,066,960 |
| 2020-07-13 | $6.99 | $7.25 | $6.95 | $7.22 | $6.47 | 9,552,400 |
| 2020-07-10 | $7.08 | $7.12 | $6.81 | $6.86 | $6.15 | 8,561,240 |
| 2020-07-09 | $6.93 | $7.13 | $6.93 | $7.12 | $6.38 | 8,567,850 |
| 2020-07-08 | $6.84 | $6.98 | $6.79 | $6.96 | $6.24 | 7,430,270 |
| 2020-07-07 | $6.92 | $7.07 | $6.81 | $6.86 | $6.15 | 10,856,200 |
| 2020-07-06 | $6.74 | $6.96 | $6.67 | $6.92 | $6.20 | 10,432,520 |
| 2020-07-03 | $6.63 | $6.81 | $6.60 | $6.68 | $5.99 | 7,823,370 |
| 2020-07-02 | $6.55 | $6.65 | $6.48 | $6.60 | $5.91 | 6,531,200 |
| 2020-07-01 | $6.38 | $6.69 | $6.37 | $6.56 | $5.88 | 9,267,040 |
| 2020-06-30 | $6.28 | $6.37 | $6.25 | $6.35 | $5.69 | 3,468,680 |
| 2020-06-29 | $6.25 | $6.28 | $6.15 | $6.25 | $5.60 | 3,604,090 |
| 2020-06-26 | $6.28 | $6.28 | $6.28 | $6.28 | $5.63 | 0 |
| 2020-06-25 | $6.28 | $6.28 | $6.28 | $6.28 | $5.63 | 0 |
| 2020-06-24 | $6.46 | $6.49 | $6.28 | $6.28 | $5.63 | 6,166,540 |
| 2020-06-23 | $6.55 | $6.63 | $6.45 | $6.47 | $5.80 | 4,830,800 |
| 2020-06-22 | $6.53 | $6.71 | $6.51 | $6.63 | $5.94 | 8,843,240 |
| 2020-06-19 | $6.38 | $6.58 | $6.36 | $6.52 | $5.84 | 8,749,280 |
| 2020-06-18 | $6.45 | $6.45 | $6.32 | $6.35 | $5.69 | 3,931,020 |
| 2020-06-17 | $6.41 | $6.50 | $6.35 | $6.42 | $5.75 | 5,374,320 |
| 2020-06-16 | $6.30 | $6.42 | $6.26 | $6.40 | $5.73 | 5,363,280 |
| 2020-06-15 | $6.35 | $6.45 | $6.29 | $6.29 | $5.64 | 5,842,670 |
| 2020-06-12 | $6.33 | $6.49 | $6.28 | $6.41 | $5.74 | 6,444,020 |
| 2020-06-11 | $6.41 | $6.54 | $6.36 | $6.43 | $5.76 | 7,188,980 |
| 2020-06-10 | $6.72 | $6.75 | $6.38 | $6.42 | $5.75 | 10,913,140 |
| 2020-06-09 | $6.67 | $6.79 | $6.63 | $6.72 | $6.02 | 7,503,640 |
| 2020-06-08 | $6.65 | $6.76 | $6.54 | $6.72 | $6.02 | 8,964,200 |
| 2020-06-05 | $6.86 | $6.86 | $6.55 | $6.60 | $5.91 | 11,073,350 |
| 2020-06-04 | $6.71 | $6.94 | $6.63 | $6.87 | $6.16 | 12,706,840 |
| 2020-06-03 | $6.95 | $6.99 | $6.63 | $6.74 | $6.04 | 17,597,150 |
| 2020-06-02 | $6.94 | $7.05 | $6.82 | $6.98 | $6.25 | 17,725,900 |
| 2020-06-01 | $6.80 | $7.09 | $6.80 | $7.05 | $6.32 | 22,149,210 |
| 2020-05-29 | $6.96 | $7.21 | $6.76 | $6.84 | $6.13 | 29,741,300 |
| 2020-05-28 | $7.83 | $7.97 | $7.08 | $7.50 | $6.72 | 43,855,070 |
| 2020-05-27 | $7.68 | $7.82 | $7.52 | $7.82 | $7.01 | 30,479,780 |
| 2020-05-26 | $6.70 | $7.11 | $6.61 | $7.11 | $6.37 | 15,796,810 |
| 2020-05-25 | $5.90 | $6.46 | $5.88 | $6.46 | $5.79 | 9,028,680 |
| 2020-05-22 | $6.16 | $6.20 | $5.84 | $5.87 | $5.26 | 7,416,980 |
| 2020-05-21 | $5.92 | $6.30 | $5.85 | $6.29 | $5.64 | 5,511,740 |
| 2020-05-20 | $6.09 | $6.14 | $5.85 | $5.91 | $5.30 | 4,849,620 |
| 2020-05-19 | $5.98 | $6.08 | $5.90 | $6.07 | $5.44 | 4,475,550 |
| 2020-05-18 | $5.86 | $6.06 | $5.81 | $5.93 | $5.31 | 4,767,780 |
| 2020-05-15 | $5.91 | $5.95 | $5.81 | $5.87 | $5.26 | 2,767,050 |
| 2020-05-14 | $5.74 | $5.94 | $5.65 | $5.90 | $5.29 | 4,502,530 |
| 2020-05-13 | $5.68 | $5.77 | $5.63 | $5.75 | $5.15 | 2,029,990 |
| 2020-05-12 | $5.73 | $5.78 | $5.60 | $5.72 | $5.13 | 2,804,900 |
| 2020-05-11 | $5.75 | $5.85 | $5.70 | $5.77 | $5.17 | 3,661,250 |
| 2020-05-08 | $5.60 | $5.90 | $5.55 | $5.74 | $5.14 | 3,561,690 |
| 2020-05-07 | $5.63 | $5.64 | $5.55 | $5.57 | $4.99 | 2,006,050 |
| 2020-05-06 | $5.61 | $5.63 | $5.51 | $5.62 | $5.04 | 3,364,700 |
| 2020-05-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.05 | 0 |
| 2020-05-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.05 | 0 |
| 2020-05-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.05 | 0 |
| 2020-04-30 | $5.51 | $5.67 | $5.49 | $5.64 | $5.05 | 3,334,270 |
| 2020-04-29 | $5.69 | $5.69 | $5.46 | $5.47 | $4.90 | 5,319,960 |
| 2020-04-28 | $6.24 | $6.40 | $5.73 | $5.86 | $5.12 | 9,829,010 |
| 2020-04-27 | $6.05 | $6.46 | $6.00 | $6.29 | $5.50 | 8,572,980 |
| 2020-04-24 | $6.16 | $6.36 | $6.09 | $6.09 | $5.32 | 8,872,500 |
| 2020-04-23 | $6.17 | $6.29 | $6.05 | $6.11 | $5.34 | 8,523,720 |
| 2020-04-22 | $5.88 | $6.16 | $5.82 | $6.15 | $5.37 | 7,172,290 |
| 2020-04-21 | $5.92 | $5.92 | $5.77 | $5.84 | $5.10 | 3,682,390 |
| 2020-04-20 | $5.98 | $6.03 | $5.89 | $5.97 | $5.22 | 3,001,310 |
| 2020-04-17 | $5.93 | $6.13 | $5.92 | $5.98 | $5.22 | 6,036,320 |
| 2020-04-16 | $5.80 | $6.18 | $5.72 | $6.01 | $5.25 | 6,829,780 |
| 2020-04-15 | $5.69 | $5.88 | $5.68 | $5.78 | $5.05 | 4,051,860 |
| 2020-04-14 | $5.64 | $5.69 | $5.60 | $5.67 | $4.95 | 2,115,980 |
| 2020-04-13 | $5.66 | $5.66 | $5.52 | $5.62 | $4.91 | 2,297,380 |
| 2020-04-10 | $5.77 | $5.82 | $5.63 | $5.68 | $4.96 | 2,928,000 |
| 2020-04-09 | $5.86 | $5.93 | $5.75 | $5.82 | $5.08 | 4,386,220 |
| 2020-04-08 | $5.91 | $5.94 | $5.80 | $5.88 | $5.14 | 3,714,890 |
| 2020-04-07 | $5.85 | $5.92 | $5.74 | $5.91 | $5.16 | 4,830,410 |
| 2020-04-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.02 | 0 |
| 2020-04-03 | $5.87 | $5.90 | $5.70 | $5.75 | $5.02 | 2,943,770 |
| 2020-04-02 | $5.75 | $5.79 | $5.64 | $5.79 | $5.06 | 2,757,930 |
| 2020-04-01 | $5.81 | $5.95 | $5.72 | $5.75 | $5.02 | 5,110,520 |
| 2020-03-31 | $5.60 | $5.77 | $5.59 | $5.77 | $5.04 | 3,528,340 |
| 2020-03-30 | $5.55 | $5.66 | $5.41 | $5.65 | $4.94 | 2,850,980 |
| 2020-03-27 | $5.65 | $5.72 | $5.56 | $5.56 | $4.86 | 2,493,140 |
| 2020-03-26 | $5.48 | $5.95 | $5.48 | $5.61 | $4.90 | 4,707,460 |
| 2020-03-25 | $5.41 | $5.50 | $5.38 | $5.44 | $4.75 | 2,102,110 |
| 2020-03-24 | $5.32 | $5.41 | $5.21 | $5.33 | $4.66 | 1,328,500 |
| 2020-03-23 | $5.37 | $5.37 | $5.24 | $5.24 | $4.58 | 1,858,890 |
| 2020-03-20 | $5.46 | $5.50 | $5.36 | $5.44 | $4.75 | 1,416,570 |
| 2020-03-19 | $5.44 | $5.46 | $5.34 | $5.42 | $4.74 | 2,251,190 |
| 2020-03-18 | $5.68 | $5.72 | $5.45 | $5.45 | $4.76 | 3,672,160 |
| 2020-03-17 | $5.72 | $5.85 | $5.49 | $5.65 | $4.94 | 4,017,160 |
| 2020-03-16 | $5.92 | $6.08 | $5.70 | $5.77 | $5.04 | 6,056,450 |
| 2020-03-13 | $5.67 | $5.91 | $5.50 | $5.90 | $5.15 | 5,157,000 |
| 2020-03-12 | $5.74 | $5.77 | $5.65 | $5.69 | $4.97 | 2,034,400 |
| 2020-03-11 | $5.85 | $5.98 | $5.78 | $5.78 | $5.05 | 2,867,940 |
| 2020-03-10 | $5.62 | $5.85 | $5.55 | $5.85 | $5.11 | 2,771,740 |
| 2020-03-09 | $5.80 | $5.82 | $5.67 | $5.73 | $5.01 | 2,685,070 |
| 2020-03-06 | $5.79 | $5.91 | $5.76 | $5.88 | $5.14 | 2,485,760 |
| 2020-03-05 | $5.76 | $5.89 | $5.75 | $5.85 | $5.11 | 3,173,770 |
| 2020-03-04 | $5.70 | $5.75 | $5.64 | $5.74 | $5.02 | 2,115,680 |
| 2020-03-03 | $5.73 | $5.82 | $5.64 | $5.69 | $4.97 | 2,418,770 |
| 2020-03-02 | $5.50 | $5.67 | $5.50 | $5.66 | $4.95 | 1,823,260 |
| 2020-02-28 | $5.70 | $5.75 | $5.47 | $5.49 | $4.80 | 2,905,800 |
| 2020-02-27 | $5.81 | $5.89 | $5.67 | $5.80 | $5.07 | 2,771,110 |
| 2020-02-26 | $5.81 | $5.93 | $5.74 | $5.79 | $5.06 | 3,912,850 |
| 2020-02-25 | $5.70 | $5.81 | $5.58 | $5.74 | $5.02 | 3,222,940 |
| 2020-02-24 | $5.85 | $5.87 | $5.73 | $5.84 | $5.10 | 2,979,010 |
| 2020-02-21 | $5.73 | $6.05 | $5.73 | $5.85 | $5.11 | 5,028,430 |
| 2020-02-20 | $5.68 | $5.78 | $5.62 | $5.73 | $5.01 | 2,892,210 |
| 2020-02-19 | $5.62 | $5.68 | $5.58 | $5.66 | $4.95 | 2,520,200 |
| 2020-02-18 | $5.54 | $5.65 | $5.53 | $5.63 | $4.92 | 2,149,830 |
| 2020-02-17 | $5.44 | $5.55 | $5.44 | $5.54 | $4.84 | 1,652,930 |
| 2020-02-14 | $5.46 | $5.49 | $5.41 | $5.42 | $4.74 | 1,206,010 |
| 2020-02-13 | $5.55 | $5.56 | $5.44 | $5.46 | $4.77 | 1,466,040 |
| 2020-02-12 | $5.56 | $5.59 | $5.49 | $5.55 | $4.85 | 1,514,440 |
| 2020-02-11 | $5.53 | $5.63 | $5.47 | $5.54 | $4.84 | 2,418,100 |
| 2020-02-10 | $5.38 | $5.51 | $5.34 | $5.48 | $4.79 | 1,980,320 |
| 2020-02-07 | $5.37 | $5.40 | $5.28 | $5.38 | $4.70 | 2,450,180 |
| 2020-02-06 | $5.23 | $5.40 | $5.23 | $5.36 | $4.68 | 2,590,760 |
| 2020-02-05 | $5.23 | $5.34 | $5.21 | $5.29 | $4.62 | 2,088,920 |
| 2020-02-04 | $5.02 | $5.32 | $5.02 | $5.23 | $4.57 | 2,985,060 |
| 2020-02-03 | $5.18 | $5.26 | $5.18 | $5.18 | $4.53 | 2,688,500 |
| 2020-01-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.02 | 0 |
| 2020-01-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.02 | 0 |
| 2020-01-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.02 | 0 |
| 2020-01-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.02 | 0 |
| 2020-01-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.02 | 0 |
| 2020-01-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.02 | 0 |
| 2020-01-23 | $5.73 | $5.86 | $5.60 | $5.75 | $5.02 | 2,105,140 |
| 2020-01-22 | $5.67 | $5.83 | $5.65 | $5.78 | $5.05 | 1,625,320 |
| 2020-01-21 | $5.82 | $5.82 | $5.69 | $5.73 | $5.01 | 1,541,320 |
| 2020-01-20 | $5.76 | $5.84 | $5.65 | $5.82 | $5.08 | 1,634,840 |
| 2020-01-17 | $5.86 | $5.88 | $5.76 | $5.76 | $5.03 | 1,763,520 |
| 2020-01-16 | $5.95 | $5.95 | $5.82 | $5.86 | $5.12 | 1,745,210 |
| 2020-01-15 | $5.99 | $6.03 | $5.84 | $5.89 | $5.15 | 2,715,900 |
| 2020-01-14 | $6.06 | $6.15 | $5.98 | $6.00 | $5.24 | 2,933,900 |
| 2020-01-13 | $5.98 | $6.25 | $5.88 | $6.09 | $5.32 | 5,305,110 |
| 2020-01-10 | $5.96 | $6.05 | $5.95 | $5.95 | $5.20 | 2,251,700 |
| 2020-01-09 | $6.03 | $6.11 | $5.95 | $5.99 | $5.23 | 3,158,140 |
| 2020-01-08 | $6.01 | $6.06 | $5.95 | $5.99 | $5.23 | 2,692,270 |
| 2020-01-07 | $6.03 | $6.08 | $5.95 | $6.02 | $5.26 | 3,084,760 |
| 2020-01-06 | $5.98 | $6.15 | $5.90 | $6.04 | $5.28 | 4,450,270 |
| 2020-01-03 | $5.88 | $6.00 | $5.83 | $5.95 | $5.20 | 4,459,350 |
| 2020-01-02 | $5.98 | $6.00 | $5.84 | $5.93 | $5.18 | 6,132,780 |
| 2020-01-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.18 | 0 |
| 2019-12-31 | $6.48 | $6.48 | $5.93 | $5.93 | $5.18 | 12,820,170 |
| 2019-12-30 | $5.47 | $6.07 | $5.46 | $6.07 | $5.30 | 7,004,250 |
| 2019-12-27 | $5.55 | $5.57 | $5.50 | $5.52 | $4.82 | 1,305,900 |
| 2019-12-26 | $5.47 | $5.57 | $5.45 | $5.54 | $4.84 | 1,383,800 |
| 2019-12-25 | $5.43 | $5.52 | $5.40 | $5.47 | $4.78 | 1,277,630 |
| 2019-12-24 | $5.37 | $5.46 | $5.37 | $5.44 | $4.75 | 1,253,980 |
| 2019-12-23 | $5.58 | $5.58 | $5.36 | $5.37 | $4.69 | 2,220,720 |
| 2019-12-20 | $5.56 | $5.64 | $5.53 | $5.56 | $4.86 | 2,655,200 |
| 2019-12-19 | $5.54 | $5.58 | $5.50 | $5.55 | $4.85 | 1,836,590 |
| 2019-12-18 | $5.54 | $5.58 | $5.49 | $5.54 | $4.84 | 2,171,000 |
| 2019-12-17 | $5.48 | $5.58 | $5.45 | $5.54 | $4.84 | 3,020,150 |
| 2019-12-16 | $5.49 | $5.54 | $5.32 | $5.54 | $4.84 | 5,257,850 |
| 2019-12-13 | $5.61 | $5.62 | $5.49 | $5.59 | $4.88 | 3,734,900 |
| 2019-12-12 | $5.42 | $5.67 | $5.40 | $5.66 | $4.95 | 5,019,390 |
| 2019-12-11 | $5.28 | $5.49 | $5.23 | $5.46 | $4.77 | 4,532,110 |
| 2019-12-10 | $5.35 | $5.35 | $5.26 | $5.30 | $4.63 | 1,143,500 |
| 2019-12-09 | $5.35 | $5.35 | $5.28 | $5.32 | $4.65 | 1,387,750 |
| 2019-12-06 | $5.28 | $5.33 | $5.21 | $5.33 | $4.66 | 1,404,420 |
| 2019-12-05 | $5.26 | $5.32 | $5.26 | $5.29 | $4.62 | 1,034,800 |
| 2019-12-04 | $5.40 | $5.40 | $5.24 | $5.27 | $4.60 | 1,890,300 |
| 2019-12-03 | $5.17 | $5.42 | $5.13 | $5.36 | $4.68 | 2,219,080 |
| 2019-12-02 | $5.18 | $5.20 | $5.12 | $5.19 | $4.53 | 736,420 |
| 2019-11-29 | $5.10 | $5.18 | $5.08 | $5.18 | $4.53 | 749,840 |
| 2019-11-28 | $5.20 | $5.20 | $5.10 | $5.11 | $4.46 | 628,740 |
| 2019-11-27 | $5.18 | $5.19 | $5.13 | $5.16 | $4.51 | 785,860 |
| 2019-11-26 | $5.14 | $5.17 | $5.12 | $5.17 | $4.52 | 861,600 |
| 2019-11-25 | $5.17 | $5.18 | $5.08 | $5.13 | $4.48 | 808,530 |
| 2019-11-22 | $5.13 | $5.18 | $5.09 | $5.17 | $4.52 | 1,307,420 |
| 2019-11-21 | $5.14 | $5.17 | $5.10 | $5.11 | $4.46 | 444,120 |
| 2019-11-20 | $5.22 | $5.22 | $5.13 | $5.14 | $4.49 | 439,900 |
| 2019-11-19 | $5.16 | $5.21 | $5.12 | $5.20 | $4.54 | 955,260 |
| 2019-11-18 | $5.11 | $5.17 | $5.05 | $5.14 | $4.49 | 967,010 |
| 2019-11-15 | $5.16 | $5.19 | $5.05 | $5.05 | $4.41 | 1,081,360 |
| 2019-11-14 | $5.19 | $5.19 | $5.13 | $5.17 | $4.52 | 651,480 |
| 2019-11-13 | $5.19 | $5.22 | $5.14 | $5.16 | $4.51 | 679,760 |
| 2019-11-12 | $5.16 | $5.20 | $5.11 | $5.20 | $4.54 | 902,210 |
| 2019-11-11 | $5.30 | $5.31 | $5.16 | $5.16 | $4.51 | 1,362,400 |
| 2019-11-08 | $5.25 | $5.34 | $5.25 | $5.29 | $4.62 | 1,628,640 |
| 2019-11-07 | $5.35 | $5.39 | $5.23 | $5.28 | $4.61 | 3,261,290 |
| 2019-11-06 | $5.52 | $5.52 | $5.29 | $5.36 | $4.68 | 2,645,570 |
| 2019-11-05 | $5.49 | $5.56 | $5.43 | $5.53 | $4.83 | 600,660 |
| 2019-11-04 | $5.47 | $5.58 | $5.45 | $5.50 | $4.81 | 593,900 |
| 2019-11-01 | $5.47 | $5.54 | $5.38 | $5.49 | $4.80 | 1,053,270 |
| 2019-10-31 | $5.57 | $5.57 | $5.41 | $5.47 | $4.78 | 1,122,850 |
| 2019-10-30 | $5.61 | $5.64 | $5.50 | $5.53 | $4.83 | 1,631,400 |
| 2019-10-29 | $5.73 | $5.73 | $5.62 | $5.63 | $4.92 | 1,262,140 |
| 2019-10-28 | $5.63 | $5.72 | $5.62 | $5.69 | $4.97 | 1,163,100 |
| 2019-10-25 | $5.46 | $5.66 | $5.43 | $5.65 | $4.94 | 1,084,210 |
| 2019-10-24 | $5.52 | $5.55 | $5.43 | $5.51 | $4.81 | 619,300 |
| 2019-10-23 | $5.50 | $5.56 | $5.48 | $5.49 | $4.80 | 780,040 |
| 2019-10-22 | $5.46 | $5.52 | $5.42 | $5.48 | $4.79 | 868,500 |
| 2019-10-21 | $5.42 | $5.53 | $5.25 | $5.45 | $4.76 | 1,124,770 |
| 2019-10-18 | $5.59 | $5.84 | $5.51 | $5.54 | $4.84 | 1,898,540 |
| 2019-10-17 | $5.60 | $5.63 | $5.55 | $5.57 | $4.87 | 1,110,880 |
| 2019-10-16 | $5.72 | $5.72 | $5.59 | $5.61 | $4.90 | 963,790 |
| 2019-10-15 | $5.72 | $5.75 | $5.67 | $5.69 | $4.97 | 728,320 |
| 2019-10-14 | $5.66 | $5.74 | $5.66 | $5.71 | $4.99 | 952,580 |
| 2019-10-11 | $5.62 | $5.66 | $5.58 | $5.63 | $4.92 | 847,130 |
| 2019-10-10 | $5.57 | $5.64 | $5.56 | $5.63 | $4.92 | 1,162,280 |
| 2019-10-09 | $5.52 | $5.59 | $5.49 | $5.59 | $4.88 | 878,240 |
| 2019-10-08 | $5.57 | $5.60 | $5.52 | $5.56 | $4.86 | 973,210 |
| 2019-10-07 | $5.57 | $5.57 | $5.57 | $5.57 | $4.87 | 0 |
| 2019-10-04 | $5.57 | $5.57 | $5.57 | $5.57 | $4.87 | 0 |
| 2019-10-03 | $5.57 | $5.57 | $5.57 | $5.57 | $4.87 | 0 |
| 2019-10-02 | $5.57 | $5.57 | $5.57 | $5.57 | $4.87 | 0 |
| 2019-10-01 | $5.57 | $5.57 | $5.57 | $5.57 | $4.87 | 0 |
| 2019-09-30 | $5.67 | $5.67 | $5.56 | $5.57 | $4.87 | 1,070,400 |
| 2019-09-27 | $5.58 | $5.75 | $5.56 | $5.64 | $4.93 | 1,537,590 |
| 2019-09-26 | $5.76 | $5.84 | $5.61 | $5.62 | $4.91 | 1,600,450 |
| 2019-09-25 | $5.91 | $5.94 | $5.73 | $5.75 | $5.02 | 1,891,260 |
| 2019-09-24 | $5.83 | $5.99 | $5.83 | $5.96 | $5.21 | 1,925,390 |
| 2019-09-23 | $5.89 | $5.89 | $5.76 | $5.83 | $5.09 | 1,535,200 |
| 2019-09-20 | $5.95 | $6.02 | $5.87 | $5.87 | $5.13 | 2,090,600 |
| 2019-09-19 | $5.95 | $5.96 | $5.88 | $5.94 | $5.19 | 1,122,420 |
| 2019-09-18 | $5.85 | $5.96 | $5.85 | $5.88 | $5.14 | 596,800 |
| 2019-09-17 | $6.04 | $6.07 | $5.85 | $5.88 | $5.14 | 1,455,100 |
| 2019-09-16 | $6.03 | $6.10 | $6.00 | $6.04 | $5.28 | 1,553,180 |
| 2019-09-13 | $6.02 | $6.02 | $6.02 | $6.02 | $5.26 | 0 |
| 2019-09-12 | $6.04 | $6.04 | $5.98 | $6.02 | $5.26 | 1,403,620 |
| 2019-09-11 | $6.01 | $6.11 | $6.01 | $6.04 | $5.28 | 1,407,040 |
| 2019-09-10 | $6.16 | $6.16 | $6.00 | $6.04 | $5.28 | 1,425,460 |
| 2019-09-09 | $5.99 | $6.04 | $5.98 | $6.04 | $5.28 | 1,839,730 |
| 2019-09-06 | $5.96 | $6.01 | $5.93 | $5.96 | $5.21 | 1,651,940 |
| 2019-09-05 | $5.94 | $6.01 | $5.90 | $5.96 | $5.21 | 2,069,520 |
| 2019-09-04 | $5.94 | $5.94 | $5.86 | $5.92 | $5.17 | 1,038,520 |
| 2019-09-03 | $5.96 | $5.97 | $5.86 | $5.89 | $5.15 | 756,800 |
| 2019-09-02 | $5.85 | $5.98 | $5.78 | $5.93 | $5.18 | 1,514,480 |
| 2019-08-30 | $5.88 | $5.97 | $5.77 | $5.80 | $5.07 | 1,535,310 |
| 2019-08-29 | $5.94 | $6.02 | $5.80 | $5.89 | $5.15 | 1,311,560 |
| 2019-08-28 | $5.98 | $6.00 | $5.88 | $5.97 | $5.22 | 1,920,380 |
| 2019-08-27 | $5.78 | $5.93 | $5.78 | $5.88 | $5.14 | 1,790,800 |
| 2019-08-26 | $5.78 | $5.87 | $5.73 | $5.81 | $5.08 | 1,307,080 |
| 2019-08-23 | $5.80 | $5.88 | $5.77 | $5.87 | $5.13 | 1,717,400 |
| 2019-08-22 | $5.70 | $5.81 | $5.67 | $5.79 | $5.06 | 1,328,190 |
| 2019-08-21 | $5.75 | $5.76 | $5.65 | $5.70 | $4.98 | 855,160 |
| 2019-08-20 | $5.75 | $5.80 | $5.71 | $5.73 | $5.01 | 999,730 |
| 2019-08-19 | $5.64 | $5.78 | $5.62 | $5.77 | $5.04 | 1,311,350 |
| 2019-08-16 | $5.69 | $5.71 | $5.58 | $5.61 | $4.90 | 1,589,980 |
| 2019-08-15 | $5.60 | $5.71 | $5.41 | $5.71 | $4.99 | 1,512,120 |
| 2019-08-14 | $5.62 | $5.70 | $5.62 | $5.68 | $4.96 | 2,114,410 |
| 2019-08-13 | $5.65 | $5.66 | $5.53 | $5.62 | $4.91 | 552,680 |
| 2019-08-12 | $5.64 | $5.73 | $5.56 | $5.68 | $4.96 | 547,330 |
| 2019-08-09 | $5.78 | $5.78 | $5.62 | $5.64 | $4.93 | 486,900 |
| 2019-08-08 | $5.66 | $5.78 | $5.62 | $5.78 | $5.05 | 801,930 |
| 2019-08-07 | $5.65 | $5.77 | $5.50 | $5.68 | $4.96 | 2,261,780 |
| 2019-08-06 | $5.79 | $5.80 | $5.36 | $5.53 | $4.83 | 2,352,920 |
| 2019-08-05 | $6.02 | $6.07 | $5.88 | $5.91 | $5.16 | 1,000,040 |
| 2019-08-02 | $6.04 | $6.15 | $5.94 | $6.09 | $5.32 | 1,418,540 |
| 2019-08-01 | $6.11 | $6.15 | $6.06 | $6.12 | $5.35 | 445,160 |
| 2019-07-31 | $6.16 | $6.18 | $6.10 | $6.11 | $5.34 | 524,940 |
| 2019-07-30 | $6.16 | $6.20 | $6.12 | $6.19 | $5.41 | 1,000,480 |
| 2019-07-29 | $6.23 | $6.23 | $6.11 | $6.12 | $5.35 | 475,330 |
| 2019-07-26 | $6.17 | $6.23 | $6.11 | $6.15 | $5.37 | 854,800 |
| 2019-07-25 | $6.19 | $6.29 | $6.19 | $6.21 | $5.43 | 624,080 |
| 2019-07-24 | $6.13 | $6.28 | $6.13 | $6.22 | $5.43 | 927,510 |
| 2019-07-23 | $6.12 | $6.13 | $6.07 | $6.13 | $5.36 | 603,250 |
| 2019-07-22 | $6.20 | $6.35 | $6.07 | $6.13 | $5.36 | 1,221,000 |
| 2019-07-19 | $6.22 | $6.35 | $6.09 | $6.21 | $5.43 | 988,420 |
| 2019-07-18 | $6.35 | $6.35 | $6.05 | $6.19 | $5.41 | 1,318,330 |
| 2019-07-17 | $6.24 | $6.37 | $6.20 | $6.30 | $5.50 | 1,394,000 |
| 2019-07-16 | $6.17 | $6.22 | $6.12 | $6.22 | $5.43 | 1,104,280 |
| 2019-07-15 | $6.16 | $6.19 | $5.93 | $6.18 | $5.40 | 1,391,780 |
| 2019-07-12 | $6.11 | $6.18 | $6.10 | $6.11 | $5.34 | 756,420 |
| 2019-07-11 | $6.20 | $6.21 | $6.10 | $6.11 | $5.34 | 1,039,000 |
| 2019-07-10 | $6.22 | $6.26 | $6.13 | $6.14 | $5.36 | 718,480 |
| 2019-07-09 | $6.16 | $6.22 | $6.15 | $6.21 | $5.43 | 827,540 |
| 2019-07-08 | $6.44 | $6.44 | $6.14 | $6.16 | $5.38 | 2,470,580 |
| 2019-07-05 | $6.43 | $6.46 | $6.38 | $6.44 | $5.63 | 1,383,200 |
| 2019-07-04 | $6.43 | $6.45 | $6.35 | $6.41 | $5.60 | 1,180,100 |
| 2019-07-03 | $6.39 | $6.43 | $6.33 | $6.42 | $5.61 | 1,399,530 |
| 2019-07-02 | $6.46 | $6.46 | $6.37 | $6.42 | $5.61 | 1,349,100 |
| 2019-07-01 | $6.43 | $6.47 | $6.38 | $6.46 | $5.64 | 2,304,670 |
| 2019-06-28 | $6.41 | $6.42 | $6.30 | $6.35 | $5.55 | 1,710,500 |
| 2019-06-27 | $6.41 | $6.48 | $6.40 | $6.42 | $5.61 | 1,829,460 |
| 2019-06-26 | $6.31 | $6.45 | $6.31 | $6.42 | $5.61 | 1,697,380 |
| 2019-06-25 | $6.42 | $6.44 | $6.30 | $6.33 | $5.53 | 1,815,920 |
| 2019-06-24 | $6.50 | $6.53 | $6.40 | $6.42 | $5.61 | 1,522,450 |
| 2019-06-21 | $6.38 | $6.57 | $6.38 | $6.45 | $5.64 | 3,060,160 |
| 2019-06-20 | $6.27 | $6.44 | $6.26 | $6.40 | $5.59 | 2,313,760 |
| 2019-06-19 | $6.39 | $6.45 | $6.30 | $6.30 | $5.50 | 2,641,060 |
| 2019-06-18 | $6.32 | $6.37 | $6.25 | $6.29 | $5.50 | 3,316,020 |
| 2019-06-17 | $6.64 | $6.87 | $6.29 | $6.41 | $5.60 | 8,296,650 |
| 2019-06-14 | $7.10 | $7.22 | $6.71 | $6.80 | $5.94 | 12,485,140 |
| 2019-06-13 | $6.78 | $7.26 | $6.78 | $7.26 | $6.34 | 15,102,780 |
| 2019-06-12 | $6.90 | $6.97 | $6.60 | $6.60 | $5.77 | 2,122,920 |
| 2019-06-11 | $6.76 | $6.96 | $6.66 | $6.95 | $6.07 | 2,596,140 |
| 2019-06-10 | $6.66 | $6.80 | $6.64 | $6.76 | $5.91 | 1,194,880 |
| 2019-06-07 | $6.74 | $6.74 | $6.74 | $6.74 | $5.89 | 0 |
| 2019-06-06 | $6.80 | $6.85 | $6.61 | $6.74 | $5.89 | 1,595,980 |
| 2019-06-05 | $7.00 | $7.08 | $6.76 | $6.82 | $5.96 | 2,178,480 |
| 2019-06-04 | $6.77 | $6.94 | $6.64 | $6.94 | $6.06 | 2,307,760 |
| 2019-06-03 | $6.88 | $6.88 | $6.75 | $6.77 | $5.92 | 1,620,600 |
| 2019-05-31 | $6.95 | $7.03 | $6.89 | $6.90 | $6.03 | 2,299,080 |
| 2019-05-30 | $6.71 | $6.92 | $6.67 | $6.90 | $6.03 | 2,391,020 |
| 2019-05-29 | $6.75 | $6.82 | $6.71 | $6.80 | $5.94 | 1,533,740 |
| 2019-05-28 | $6.85 | $7.02 | $6.71 | $6.78 | $5.92 | 4,758,600 |
| 2019-05-27 | $6.39 | $6.93 | $6.35 | $6.81 | $5.95 | 3,371,950 |
| 2019-05-24 | $6.44 | $6.48 | $6.37 | $6.39 | $5.58 | 1,372,900 |
| 2019-05-23 | $6.53 | $6.71 | $6.47 | $6.53 | $5.71 | 2,418,910 |
| 2019-05-22 | $6.61 | $7.00 | $6.51 | $6.51 | $5.69 | 4,027,950 |
| 2019-05-21 | $6.50 | $6.69 | $6.45 | $6.68 | $5.84 | 1,733,220 |
| 2019-05-20 | $6.38 | $6.50 | $6.30 | $6.48 | $5.66 | 1,256,860 |
| 2019-05-17 | $6.63 | $6.63 | $6.36 | $6.38 | $5.57 | 1,722,560 |
| 2019-05-16 | $6.66 | $6.67 | $6.56 | $6.65 | $5.81 | 1,647,540 |
| 2019-05-15 | $6.56 | $6.65 | $6.52 | $6.65 | $5.81 | 1,699,560 |
| 2019-05-14 | $6.50 | $6.58 | $6.48 | $6.56 | $5.73 | 1,974,600 |
| 2019-05-13 | $6.44 | $6.66 | $6.39 | $6.60 | $5.77 | 3,448,220 |
| 2019-05-10 | $6.26 | $6.49 | $6.26 | $6.38 | $5.57 | 2,824,480 |
| 2019-05-09 | $6.31 | $6.31 | $6.20 | $6.25 | $5.46 | 1,940,650 |
| 2019-05-08 | $6.40 | $6.56 | $6.31 | $6.33 | $5.40 | 3,291,260 |
| 2019-05-07 | $6.40 | $6.53 | $6.32 | $6.51 | $5.55 | 2,489,570 |
| 2019-05-06 | $6.70 | $6.70 | $6.28 | $6.29 | $5.37 | 3,830,480 |
| 2019-05-03 | $6.80 | $6.80 | $6.80 | $6.80 | $5.80 | 0 |
| 2019-05-02 | $6.80 | $6.80 | $6.80 | $6.80 | $5.80 | 0 |
| 2019-05-01 | $6.80 | $6.80 | $6.80 | $6.80 | $5.80 | 0 |
| 2019-04-30 | $6.62 | $6.87 | $6.56 | $6.80 | $5.80 | 4,006,470 |
| 2019-04-29 | $6.63 | $6.76 | $6.53 | $6.62 | $5.65 | 3,742,520 |
| 2019-04-26 | $6.61 | $6.75 | $6.55 | $6.60 | $5.63 | 3,104,870 |
| 2019-04-25 | $7.04 | $7.04 | $6.61 | $6.61 | $5.64 | 4,134,700 |
| 2019-04-24 | $6.99 | $7.05 | $6.96 | $7.03 | $6.00 | 1,800,920 |
| 2019-04-23 | $7.07 | $7.18 | $6.96 | $7.00 | $5.97 | 3,773,530 |
| 2019-04-22 | $7.22 | $7.26 | $7.03 | $7.08 | $6.04 | 3,805,520 |
| 2019-04-19 | $7.19 | $7.27 | $7.06 | $7.22 | $6.16 | 4,241,230 |
| 2019-04-18 | $7.37 | $7.39 | $7.12 | $7.16 | $6.11 | 6,652,610 |
| 2019-04-17 | $7.27 | $7.47 | $7.26 | $7.37 | $6.29 | 7,133,930 |
| 2019-04-16 | $7.40 | $7.44 | $7.20 | $7.33 | $6.25 | 7,698,090 |
| 2019-04-15 | $7.23 | $7.90 | $7.10 | $7.47 | $6.37 | 17,062,020 |
| 2019-04-12 | $7.29 | $7.97 | $7.22 | $7.59 | $6.48 | 23,093,340 |
| 2019-04-11 | $6.88 | $7.39 | $6.86 | $7.34 | $6.26 | 11,706,570 |
| 2019-04-10 | $6.89 | $6.99 | $6.77 | $6.92 | $5.90 | 3,266,500 |
| 2019-04-09 | $6.87 | $6.95 | $6.80 | $6.92 | $5.90 | 2,777,720 |
| 2019-04-08 | $7.02 | $7.09 | $6.79 | $6.88 | $5.87 | 4,033,140 |
| 2019-04-05 | $6.97 | $6.97 | $6.97 | $6.97 | $5.95 | 0 |
| 2019-04-04 | $7.15 | $7.15 | $6.95 | $6.97 | $5.95 | 5,021,310 |
| 2019-04-03 | $7.01 | $7.13 | $6.95 | $7.07 | $6.03 | 7,302,360 |
| 2019-04-02 | $6.92 | $7.40 | $6.82 | $7.20 | $6.14 | 11,678,770 |
| 2019-04-01 | $6.66 | $6.89 | $6.66 | $6.87 | $5.86 | 4,730,160 |
| 2019-03-29 | $6.45 | $6.61 | $6.40 | $6.60 | $5.63 | 2,673,310 |
| 2019-03-28 | $6.61 | $6.61 | $6.40 | $6.42 | $5.48 | 2,435,450 |
| 2019-03-27 | $6.66 | $6.71 | $6.50 | $6.57 | $5.61 | 3,357,840 |
| 2019-03-26 | $6.80 | $7.10 | $6.60 | $6.64 | $5.67 | 4,982,490 |
| 2019-03-25 | $6.62 | $6.86 | $6.58 | $6.77 | $5.78 | 4,081,270 |
| 2019-03-22 | $6.66 | $6.93 | $6.65 | $6.74 | $5.75 | 5,145,900 |
| 2019-03-21 | $6.59 | $6.72 | $6.59 | $6.71 | $5.73 | 4,544,880 |
| 2019-03-20 | $6.59 | $6.63 | $6.51 | $6.59 | $5.62 | 3,176,140 |
| 2019-03-19 | $6.55 | $6.68 | $6.52 | $6.59 | $5.62 | 3,100,860 |
| 2019-03-18 | $6.56 | $6.56 | $6.45 | $6.53 | $5.57 | 3,278,680 |
| 2019-03-15 | $6.35 | $6.60 | $6.35 | $6.47 | $5.52 | 3,082,540 |
| 2019-03-14 | $6.52 | $6.59 | $6.24 | $6.34 | $5.41 | 3,393,700 |
| 2019-03-13 | $6.67 | $6.78 | $6.53 | $6.54 | $5.58 | 4,824,760 |
| 2019-03-12 | $6.66 | $6.89 | $6.53 | $6.63 | $5.66 | 4,433,530 |
| 2019-03-11 | $6.35 | $6.61 | $6.30 | $6.59 | $5.62 | 4,626,040 |
| 2019-03-08 | $6.65 | $6.74 | $6.33 | $6.35 | $5.42 | 4,824,850 |
| 2019-03-07 | $6.54 | $7.15 | $6.52 | $6.78 | $5.78 | 5,483,560 |
| 2019-03-06 | $6.37 | $6.54 | $6.16 | $6.53 | $5.57 | 4,424,800 |
| 2019-03-05 | $6.22 | $6.35 | $6.16 | $6.33 | $5.40 | 2,875,830 |
| 2019-03-04 | $6.23 | $6.38 | $6.22 | $6.24 | $5.32 | 3,526,470 |
| 2019-03-01 | $6.17 | $6.25 | $6.08 | $6.17 | $5.26 | 2,339,730 |
| 2019-02-28 | $6.15 | $6.34 | $6.11 | $6.15 | $5.25 | 2,314,990 |
| 2019-02-27 | $6.08 | $6.24 | $6.06 | $6.17 | $5.26 | 3,521,430 |
| 2019-02-26 | $6.13 | $6.34 | $6.06 | $6.13 | $5.23 | 5,591,940 |
| 2019-02-25 | $5.80 | $6.16 | $5.80 | $6.08 | $5.19 | 5,260,440 |
| 2019-02-22 | $5.64 | $5.80 | $5.64 | $5.78 | $4.93 | 2,169,870 |
| 2019-02-21 | $5.69 | $5.77 | $5.64 | $5.68 | $4.85 | 2,429,150 |
| 2019-02-20 | $5.64 | $5.72 | $5.63 | $5.69 | $4.85 | 2,135,060 |
| 2019-02-19 | $5.69 | $5.75 | $5.62 | $5.66 | $4.83 | 2,386,040 |
| 2019-02-18 | $5.58 | $5.69 | $5.56 | $5.69 | $4.85 | 2,129,120 |
| 2019-02-15 | $5.57 | $5.68 | $5.54 | $5.58 | $4.76 | 1,965,940 |
| 2019-02-14 | $5.47 | $5.59 | $5.46 | $5.58 | $4.76 | 2,077,640 |
| 2019-02-13 | $5.40 | $5.51 | $5.37 | $5.47 | $4.67 | 1,604,240 |
| 2019-02-12 | $5.33 | $5.45 | $5.30 | $5.41 | $4.62 | 1,211,490 |
| 2019-02-11 | $5.21 | $5.37 | $5.15 | $5.36 | $4.57 | 1,310,060 |
| 2019-02-08 | $5.20 | $5.20 | $5.20 | $5.20 | $4.44 | 0 |
| 2019-02-07 | $5.20 | $5.20 | $5.20 | $5.20 | $4.44 | 0 |
| 2019-02-06 | $5.20 | $5.20 | $5.20 | $5.20 | $4.44 | 0 |
| 2019-02-05 | $5.20 | $5.20 | $5.20 | $5.20 | $4.44 | 0 |
| 2019-02-04 | $5.20 | $5.20 | $5.20 | $5.20 | $4.44 | 0 |
| 2019-02-01 | $5.05 | $5.22 | $5.05 | $5.20 | $4.44 | 1,040,160 |
| 2019-01-31 | $5.10 | $5.19 | $5.00 | $5.02 | $4.28 | 1,578,070 |
| 2019-01-30 | $5.26 | $5.26 | $5.10 | $5.13 | $4.38 | 892,830 |
| 2019-01-29 | $5.30 | $5.38 | $5.19 | $5.20 | $4.44 | 1,354,240 |
| 2019-01-28 | $5.42 | $5.49 | $5.17 | $5.35 | $4.56 | 1,305,160 |
| 2019-01-25 | $5.50 | $5.56 | $5.41 | $5.42 | $4.62 | 1,170,340 |
| 2019-01-24 | $5.48 | $5.52 | $5.41 | $5.52 | $4.71 | 618,220 |
| 2019-01-23 | $5.45 | $5.51 | $5.42 | $5.47 | $4.67 | 549,080 |
| 2019-01-22 | $5.51 | $5.57 | $5.45 | $5.48 | $4.68 | 968,740 |
| 2019-01-21 | $5.44 | $5.54 | $5.44 | $5.53 | $4.72 | 797,380 |
| 2019-01-18 | $5.39 | $5.49 | $5.38 | $5.45 | $4.65 | 1,126,960 |
| 2019-01-17 | $5.47 | $5.49 | $5.32 | $5.42 | $4.62 | 882,700 |
| 2019-01-16 | $5.54 | $5.59 | $5.45 | $5.48 | $4.68 | 1,001,820 |
| 2019-01-15 | $5.57 | $5.70 | $5.49 | $5.59 | $4.77 | 1,403,630 |
| 2019-01-14 | $5.57 | $5.59 | $5.48 | $5.51 | $4.70 | 1,313,900 |
| 2019-01-11 | $5.51 | $5.55 | $5.43 | $5.55 | $4.74 | 1,144,340 |
| 2019-01-10 | $5.51 | $5.70 | $5.48 | $5.52 | $4.71 | 1,410,260 |
| 2019-01-09 | $5.47 | $5.59 | $5.38 | $5.49 | $4.68 | 2,138,400 |
| 2019-01-08 | $5.54 | $5.58 | $5.42 | $5.46 | $4.66 | 2,024,200 |
| 2019-01-07 | $5.38 | $5.58 | $5.33 | $5.54 | $4.73 | 2,783,460 |
| 2019-01-04 | $5.11 | $5.48 | $5.08 | $5.34 | $4.56 | 1,773,340 |
| 2019-01-03 | $5.20 | $5.30 | $5.13 | $5.14 | $4.39 | 789,220 |
| 2019-01-02 | $5.12 | $5.19 | $5.10 | $5.16 | $4.40 | 982,100 |
| 2019-01-01 | $5.12 | $5.12 | $5.12 | $5.12 | $4.37 | 0 |
| 2018-12-31 | $5.12 | $5.12 | $5.12 | $5.12 | $4.37 | 0 |
| 2018-12-28 | $5.20 | $5.21 | $5.10 | $5.12 | $4.37 | 1,274,840 |
| 2018-12-27 | $5.30 | $5.30 | $5.12 | $5.15 | $4.39 | 1,013,140 |
| 2018-12-26 | $5.24 | $5.33 | $5.10 | $5.23 | $4.46 | 995,540 |
| 2018-12-25 | $5.35 | $5.35 | $5.15 | $5.28 | $4.51 | 1,328,900 |
| 2018-12-24 | $5.35 | $5.39 | $5.30 | $5.39 | $4.60 | 527,380 |
| 2018-12-21 | $5.36 | $5.44 | $5.32 | $5.35 | $4.56 | 1,014,110 |
| 2018-12-20 | $5.39 | $5.45 | $5.33 | $5.40 | $4.61 | 1,033,220 |
| 2018-12-19 | $5.47 | $5.49 | $5.32 | $5.44 | $4.64 | 1,078,650 |
| 2018-12-18 | $5.50 | $5.58 | $5.40 | $5.45 | $4.65 | 1,394,600 |
| 2018-12-17 | $5.48 | $5.61 | $5.48 | $5.53 | $4.72 | 1,217,840 |
| 2018-12-14 | $5.81 | $5.81 | $5.51 | $5.55 | $4.74 | 2,298,880 |
| 2018-12-13 | $5.70 | $5.92 | $5.61 | $5.79 | $4.94 | 2,133,660 |
| 2018-12-12 | $5.66 | $5.72 | $5.65 | $5.70 | $4.86 | 1,075,000 |
| 2018-12-11 | $5.76 | $5.78 | $5.60 | $5.66 | $4.83 | 1,678,420 |
| 2018-12-10 | $5.75 | $5.79 | $5.68 | $5.76 | $4.91 | 1,407,320 |
| 2018-12-07 | $5.78 | $5.93 | $5.75 | $5.77 | $4.92 | 1,644,730 |
| 2018-12-06 | $5.84 | $5.85 | $5.77 | $5.79 | $4.94 | 1,797,260 |
| 2018-12-05 | $5.76 | $5.89 | $5.71 | $5.84 | $4.98 | 1,868,400 |
| 2018-12-04 | $5.84 | $5.90 | $5.77 | $5.87 | $5.01 | 2,644,640 |
| 2018-12-03 | $5.69 | $5.85 | $5.61 | $5.80 | $4.95 | 3,032,980 |
| 2018-11-30 | $5.66 | $5.72 | $5.40 | $5.56 | $4.74 | 1,917,930 |
| 2018-11-29 | $5.69 | $5.82 | $5.61 | $5.66 | $4.83 | 2,465,330 |
| 2018-11-28 | $5.66 | $5.69 | $5.52 | $5.67 | $4.84 | 1,583,810 |
| 2018-11-27 | $5.64 | $5.67 | $5.55 | $5.62 | $4.80 | 1,359,230 |
| 2018-11-26 | $5.53 | $5.71 | $5.49 | $5.58 | $4.76 | 1,921,840 |
| 2018-11-23 | $5.85 | $5.88 | $5.52 | $5.53 | $4.72 | 2,536,300 |
| 2018-11-22 | $5.79 | $5.95 | $5.74 | $5.87 | $5.01 | 2,122,650 |
| 2018-11-21 | $5.68 | $5.80 | $5.64 | $5.74 | $4.90 | 1,475,160 |
| 2018-11-20 | $5.87 | $5.87 | $5.70 | $5.71 | $4.87 | 1,789,620 |
| 2018-11-19 | $5.88 | $5.90 | $5.70 | $5.88 | $5.02 | 2,245,100 |
| 2018-11-16 | $5.84 | $5.94 | $5.83 | $5.88 | $5.02 | 2,436,180 |
| 2018-11-15 | $5.78 | $5.84 | $5.75 | $5.84 | $4.98 | 1,872,840 |
| 2018-11-14 | $5.72 | $5.83 | $5.71 | $5.80 | $4.95 | 2,030,870 |
| 2018-11-13 | $5.62 | $5.77 | $5.57 | $5.73 | $4.89 | 2,586,800 |
| 2018-11-12 | $5.49 | $5.65 | $5.46 | $5.63 | $4.80 | 1,570,960 |
| 2018-11-09 | $5.55 | $5.55 | $5.46 | $5.50 | $4.69 | 858,800 |
| 2018-11-08 | $5.58 | $5.60 | $5.49 | $5.52 | $4.71 | 1,190,220 |
| 2018-11-07 | $5.52 | $5.58 | $5.47 | $5.47 | $4.67 | 1,044,780 |
| 2018-11-06 | $5.50 | $5.57 | $5.45 | $5.53 | $4.72 | 825,840 |
| 2018-11-05 | $5.54 | $5.61 | $5.47 | $5.55 | $4.74 | 1,335,920 |
| 2018-11-02 | $5.43 | $5.57 | $5.38 | $5.54 | $4.73 | 2,222,480 |
| 2018-11-01 | $5.41 | $5.49 | $5.36 | $5.38 | $4.59 | 1,373,060 |
| 2018-10-31 | $5.33 | $5.42 | $5.31 | $5.39 | $4.60 | 1,188,980 |
| 2018-10-30 | $5.25 | $5.39 | $5.20 | $5.32 | $4.54 | 1,129,780 |
| 2018-10-29 | $5.30 | $5.33 | $5.23 | $5.24 | $4.47 | 760,420 |
| 2018-10-26 | $5.64 | $5.64 | $5.35 | $5.39 | $4.60 | 2,047,020 |
| 2018-10-25 | $5.17 | $5.45 | $5.10 | $5.39 | $4.60 | 1,882,620 |
| 2018-10-24 | $5.35 | $5.40 | $5.25 | $5.32 | $4.54 | 838,300 |
| 2018-10-23 | $5.54 | $5.54 | $5.33 | $5.35 | $4.56 | 1,242,540 |
| 2018-10-22 | $5.23 | $5.49 | $5.22 | $5.45 | $4.65 | 2,452,760 |
| 2018-10-19 | $5.25 | $5.34 | $5.10 | $5.24 | $4.47 | 1,155,840 |
| 2018-10-18 | $5.55 | $5.58 | $5.26 | $5.30 | $4.52 | 798,400 |
| 2018-10-17 | $5.67 | $5.67 | $5.48 | $5.55 | $4.74 | 816,660 |
| 2018-10-16 | $5.69 | $5.69 | $5.44 | $5.57 | $4.75 | 1,367,480 |
| 2018-10-15 | $5.95 | $5.95 | $5.30 | $5.65 | $4.82 | 2,960,000 |
| 2018-10-12 | $5.34 | $5.57 | $5.04 | $5.57 | $4.75 | 1,458,420 |
| 2018-10-11 | $5.67 | $5.67 | $5.21 | $5.30 | $4.52 | 1,851,580 |
| 2018-10-10 | $5.74 | $5.82 | $5.74 | $5.79 | $4.94 | 479,140 |
| 2018-10-09 | $5.74 | $5.78 | $5.72 | $5.74 | $4.90 | 467,500 |
| 2018-10-08 | $5.87 | $5.87 | $5.73 | $5.74 | $4.90 | 783,800 |
| 2018-10-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.04 | 0 |
| 2018-10-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.04 | 0 |
| 2018-10-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.04 | 0 |
| 2018-10-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.04 | 0 |
| 2018-10-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.04 | 0 |
| 2018-09-28 | $5.77 | $5.92 | $5.77 | $5.91 | $5.04 | 626,580 |
| 2018-09-27 | $5.94 | $5.94 | $5.80 | $5.80 | $4.95 | 542,520 |
| 2018-09-26 | $5.90 | $5.96 | $5.86 | $5.91 | $5.04 | 815,480 |
| 2018-09-25 | $5.84 | $5.95 | $5.82 | $5.89 | $5.03 | 906,300 |
| 2018-09-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.09 | 0 |
| 2018-09-21 | $5.81 | $6.20 | $5.81 | $5.96 | $5.09 | 1,676,200 |
| 2018-09-20 | $5.85 | $5.86 | $5.80 | $5.85 | $4.99 | 828,800 |
| 2018-09-19 | $5.80 | $5.89 | $5.78 | $5.85 | $4.99 | 1,077,340 |
| 2018-09-18 | $5.72 | $5.85 | $5.71 | $5.83 | $4.97 | 644,000 |
| 2018-09-17 | $5.79 | $5.85 | $5.71 | $5.74 | $4.90 | 584,500 |
| 2018-09-14 | $5.92 | $5.92 | $5.82 | $5.82 | $4.97 | 653,320 |
| 2018-09-13 | $5.85 | $5.89 | $5.77 | $5.88 | $5.02 | 807,100 |
| 2018-09-12 | $5.82 | $5.86 | $5.76 | $5.83 | $4.97 | 459,700 |
| 2018-09-11 | $5.82 | $5.88 | $5.80 | $5.82 | $4.97 | 581,460 |
| 2018-09-10 | $6.01 | $6.03 | $5.82 | $5.82 | $4.97 | 954,800 |
| 2018-09-07 | $6.04 | $6.09 | $5.98 | $6.03 | $5.14 | 646,560 |
| 2018-09-06 | $6.02 | $6.08 | $6.00 | $6.03 | $5.14 | 571,900 |
| 2018-09-05 | $6.09 | $6.14 | $6.03 | $6.04 | $5.15 | 737,080 |
| 2018-09-04 | $6.00 | $6.11 | $5.98 | $6.09 | $5.20 | 559,360 |
| 2018-09-03 | $6.02 | $6.07 | $5.96 | $6.03 | $5.14 | 591,850 |
| 2018-08-31 | $6.03 | $6.09 | $6.02 | $6.02 | $5.14 | 650,100 |
| 2018-08-30 | $6.11 | $6.17 | $6.03 | $6.03 | $5.14 | 734,960 |
| 2018-08-29 | $6.16 | $6.18 | $6.10 | $6.11 | $5.21 | 723,300 |
| 2018-08-28 | $6.19 | $6.20 | $6.14 | $6.17 | $5.26 | 650,100 |
| 2018-08-27 | $6.10 | $6.18 | $6.08 | $6.17 | $5.26 | 812,820 |
| 2018-08-24 | $6.09 | $6.13 | $6.03 | $6.09 | $5.20 | 627,580 |
| 2018-08-23 | $6.05 | $6.12 | $6.05 | $6.09 | $5.20 | 492,640 |
| 2018-08-22 | $6.12 | $6.17 | $6.05 | $6.07 | $5.18 | 655,660 |
| 2018-08-21 | $6.14 | $6.19 | $6.10 | $6.17 | $5.26 | 617,880 |
| 2018-08-20 | $6.08 | $6.16 | $6.02 | $6.15 | $5.25 | 737,940 |
| 2018-08-17 | $6.17 | $6.18 | $6.02 | $6.04 | $5.15 | 811,970 |
| 2018-08-16 | $6.11 | $6.18 | $6.01 | $6.14 | $5.24 | 778,420 |
| 2018-08-15 | $6.26 | $6.26 | $6.11 | $6.12 | $5.22 | 943,720 |
| 2018-08-14 | $6.25 | $6.27 | $6.20 | $6.26 | $5.34 | 751,740 |
| 2018-08-13 | $6.30 | $6.30 | $6.15 | $6.25 | $5.33 | 1,069,020 |
| 2018-08-10 | $6.36 | $6.37 | $6.25 | $6.33 | $5.40 | 1,349,970 |
| 2018-08-09 | $6.25 | $6.40 | $6.25 | $6.38 | $5.44 | 1,356,340 |
| 2018-08-08 | $6.23 | $6.32 | $6.20 | $6.29 | $5.37 | 1,054,260 |
| 2018-08-07 | $6.18 | $6.28 | $6.15 | $6.27 | $5.35 | 1,073,600 |
| 2018-08-06 | $6.16 | $6.21 | $6.06 | $6.14 | $5.24 | 888,200 |
| 2018-08-03 | $6.15 | $6.24 | $6.11 | $6.15 | $5.25 | 1,140,020 |
| 2018-08-02 | $6.40 | $6.43 | $6.05 | $6.18 | $5.27 | 1,894,000 |
| 2018-08-01 | $6.62 | $6.65 | $6.45 | $6.46 | $5.51 | 1,246,230 |
| 2018-07-31 | $6.52 | $6.60 | $6.48 | $6.58 | $5.61 | 1,011,760 |
| 2018-07-30 | $6.69 | $6.72 | $6.48 | $6.50 | $5.55 | 1,372,260 |
| 2018-07-27 | $6.71 | $6.71 | $6.58 | $6.59 | $5.62 | 1,285,500 |
| 2018-07-26 | $6.67 | $6.72 | $6.60 | $6.71 | $5.73 | 1,492,380 |
| 2018-07-25 | $6.80 | $6.80 | $6.65 | $6.68 | $5.70 | 2,186,880 |
| 2018-07-24 | $6.77 | $6.88 | $6.60 | $6.78 | $5.78 | 3,075,320 |
| 2018-07-23 | $7.04 | $7.04 | $6.61 | $6.77 | $5.78 | 4,084,160 |
| 2018-07-20 | $6.28 | $6.69 | $6.28 | $6.58 | $5.61 | 2,803,820 |
| 2018-07-19 | $6.35 | $6.40 | $6.28 | $6.34 | $5.41 | 1,343,700 |
| 2018-07-18 | $6.45 | $6.70 | $6.39 | $6.40 | $5.46 | 2,613,960 |
| 2018-07-17 | $6.36 | $6.40 | $6.22 | $6.36 | $5.43 | 1,184,460 |
| 2018-07-16 | $6.42 | $6.43 | $6.28 | $6.36 | $5.43 | 1,410,140 |
| 2018-07-13 | $6.40 | $6.50 | $6.30 | $6.39 | $5.45 | 1,892,400 |
| 2018-07-12 | $6.15 | $6.40 | $6.13 | $6.30 | $5.38 | 1,873,820 |
| 2018-07-11 | $6.30 | $6.31 | $6.00 | $6.14 | $5.24 | 1,491,120 |
| 2018-07-10 | $6.26 | $6.38 | $6.26 | $6.35 | $5.42 | 1,038,740 |
| 2018-07-09 | $6.16 | $6.30 | $6.11 | $6.30 | $5.38 | 1,257,270 |
| 2018-07-06 | $6.14 | $6.24 | $5.96 | $6.14 | $5.24 | 1,589,640 |
| 2018-07-05 | $6.35 | $6.43 | $6.12 | $6.14 | $5.24 | 1,637,180 |
| 2018-07-04 | $6.40 | $6.48 | $6.32 | $6.40 | $5.46 | 1,176,940 |
| 2018-07-03 | $6.32 | $6.46 | $6.29 | $6.44 | $5.49 | 1,360,620 |
| 2018-07-02 | $6.47 | $6.51 | $6.26 | $6.29 | $5.37 | 1,768,220 |
| 2018-06-29 | $6.30 | $6.48 | $6.28 | $6.47 | $5.52 | 1,613,580 |
| 2018-06-28 | $6.30 | $6.41 | $6.26 | $6.28 | $5.36 | 1,102,600 |
| 2018-06-27 | $6.46 | $6.47 | $6.32 | $6.32 | $5.39 | 1,323,780 |
| 2018-06-26 | $6.19 | $6.48 | $6.19 | $6.45 | $5.50 | 2,027,600 |
| 2018-06-25 | $6.73 | $6.73 | $6.53 | $6.53 | $5.57 | 1,695,600 |
| 2018-06-22 | $6.62 | $6.70 | $6.40 | $6.67 | $5.69 | 1,958,020 |
| 2018-06-21 | $6.94 | $6.95 | $6.55 | $6.59 | $5.62 | 2,935,360 |
| 2018-06-20 | $7.05 | $7.18 | $6.59 | $6.95 | $5.93 | 4,082,550 |
| 2018-06-19 | $7.78 | $7.82 | $7.05 | $7.19 | $6.13 | 6,842,450 |
| 2018-06-18 | $7.83 | $7.83 | $7.83 | $7.83 | $6.68 | 0 |
| 2018-06-15 | $7.59 | $7.85 | $7.56 | $7.83 | $6.68 | 5,651,930 |
| 2018-06-14 | $7.35 | $7.88 | $7.30 | $7.66 | $6.54 | 4,419,760 |
| 2018-06-13 | $7.50 | $7.57 | $7.38 | $7.45 | $6.36 | 1,595,380 |
| 2018-06-12 | $7.38 | $7.55 | $7.35 | $7.54 | $6.43 | 2,170,080 |
| 2018-06-11 | $7.28 | $7.46 | $7.18 | $7.38 | $6.30 | 1,844,870 |
| 2018-06-08 | $7.57 | $7.57 | $7.20 | $7.24 | $6.18 | 1,749,280 |
| 2018-06-07 | $7.55 | $7.56 | $7.42 | $7.48 | $6.38 | 1,394,800 |
| 2018-06-06 | $7.46 | $7.53 | $7.41 | $7.48 | $6.38 | 1,202,030 |
| 2018-06-05 | $7.38 | $7.48 | $7.33 | $7.46 | $6.37 | 1,276,390 |
| 2018-06-04 | $7.40 | $7.44 | $7.30 | $7.32 | $6.25 | 966,460 |
| 2018-06-01 | $7.31 | $7.43 | $7.23 | $7.36 | $6.28 | 1,444,650 |
| 2018-05-31 | $7.19 | $7.39 | $7.19 | $7.38 | $6.30 | 1,933,400 |
| 2018-05-30 | $7.55 | $7.55 | $7.12 | $7.21 | $6.15 | 3,659,580 |
| 2018-05-29 | $7.85 | $7.88 | $7.60 | $7.65 | $6.53 | 4,280,600 |
| 2018-05-28 | $8.05 | $8.28 | $7.88 | $7.91 | $6.75 | 5,009,300 |
| 2018-05-25 | $7.83 | $8.07 | $7.80 | $8.04 | $6.86 | 5,387,840 |
| 2018-05-24 | $7.98 | $7.99 | $7.83 | $7.91 | $6.75 | 4,903,240 |
| 2018-05-23 | $7.79 | $8.47 | $7.72 | $8.06 | $6.88 | 10,742,640 |
| 2018-05-22 | $7.78 | $7.87 | $7.71 | $7.81 | $6.66 | 3,503,600 |
| 2018-05-21 | $7.60 | $7.88 | $7.53 | $7.79 | $6.65 | 4,258,120 |
| 2018-05-18 | $7.66 | $7.66 | $7.55 | $7.60 | $6.48 | 2,382,240 |
| 2018-05-17 | $7.49 | $7.65 | $7.41 | $7.64 | $6.52 | 2,358,760 |
| 2018-05-16 | $7.53 | $7.54 | $7.43 | $7.46 | $6.37 | 1,820,310 |
| 2018-05-15 | $7.63 | $7.66 | $7.43 | $7.59 | $6.48 | 2,672,540 |
| 2018-05-14 | $7.72 | $7.85 | $7.70 | $7.83 | $6.51 | 2,208,720 |
| 2018-05-11 | $7.89 | $7.89 | $7.70 | $7.79 | $6.48 | 2,514,160 |
| 2018-05-10 | $7.93 | $7.93 | $7.75 | $7.90 | $6.57 | 3,554,920 |
| 2018-05-09 | $7.68 | $7.93 | $7.58 | $7.92 | $6.58 | 4,761,460 |
| 2018-05-08 | $7.64 | $7.84 | $7.64 | $7.71 | $6.41 | 3,315,300 |
| 2018-05-07 | $7.32 | $7.95 | $7.31 | $7.68 | $6.38 | 4,493,060 |
| 2018-05-04 | $7.29 | $7.38 | $7.25 | $7.32 | $6.09 | 1,055,600 |
| 2018-05-03 | $7.25 | $7.28 | $7.10 | $7.27 | $6.04 | 1,190,280 |
| 2018-05-02 | $7.30 | $7.35 | $7.14 | $7.20 | $5.99 | 997,270 |
| 2018-05-01 | $7.29 | $7.29 | $7.29 | $7.29 | $6.06 | 0 |
| 2018-04-30 | $7.29 | $7.29 | $7.29 | $7.29 | $6.06 | 0 |
| 2018-04-27 | $7.28 | $7.39 | $7.23 | $7.29 | $6.06 | 1,061,550 |
| 2018-04-26 | $7.38 | $7.48 | $7.24 | $7.27 | $6.04 | 1,200,500 |
| 2018-04-25 | $7.35 | $7.47 | $7.33 | $7.44 | $6.19 | 1,080,140 |
| 2018-04-24 | $7.25 | $7.38 | $7.18 | $7.37 | $6.13 | 1,584,520 |
| 2018-04-23 | $7.30 | $7.39 | $7.14 | $7.18 | $5.97 | 1,280,660 |
| 2018-04-20 | $7.57 | $7.59 | $7.23 | $7.30 | $6.07 | 1,910,280 |
| 2018-04-19 | $7.57 | $7.63 | $7.50 | $7.60 | $6.32 | 1,577,160 |
| 2018-04-18 | $7.68 | $7.74 | $7.32 | $7.54 | $6.27 | 2,837,500 |
| 2018-04-17 | $7.73 | $7.88 | $7.51 | $7.53 | $6.26 | 2,204,080 |
| 2018-04-16 | $7.68 | $7.85 | $7.68 | $7.79 | $6.48 | 1,494,020 |
| 2018-04-13 | $7.83 | $7.95 | $7.78 | $7.80 | $6.48 | 1,923,860 |
| 2018-04-12 | $7.96 | $7.97 | $7.80 | $7.83 | $6.51 | 2,417,710 |
| 2018-04-11 | $8.01 | $8.08 | $7.90 | $7.97 | $6.63 | 2,874,550 |
| 2018-04-10 | $7.95 | $8.08 | $7.85 | $7.99 | $6.64 | 3,829,410 |
| 2018-04-09 | $7.74 | $7.92 | $7.66 | $7.91 | $6.58 | 2,575,420 |
| 2018-04-06 | $7.77 | $7.77 | $7.77 | $7.77 | $6.46 | 0 |
| 2018-04-05 | $7.77 | $7.77 | $7.77 | $7.77 | $6.46 | 0 |
| 2018-04-04 | $7.82 | $7.99 | $7.76 | $7.77 | $6.46 | 2,811,040 |
| 2018-04-03 | $7.67 | $7.88 | $7.60 | $7.76 | $6.45 | 2,960,060 |
| 2018-04-02 | $7.72 | $7.98 | $7.69 | $7.74 | $6.43 | 3,248,120 |
| 2018-03-30 | $7.56 | $7.76 | $7.56 | $7.72 | $6.42 | 2,126,140 |
| 2018-03-29 | $7.55 | $7.61 | $7.46 | $7.59 | $6.31 | 2,177,180 |
| 2018-03-28 | $7.41 | $7.59 | $7.33 | $7.50 | $6.23 | 2,102,310 |
| 2018-03-27 | $7.25 | $7.52 | $7.25 | $7.47 | $6.21 | 2,127,400 |
| 2018-03-26 | $7.16 | $7.24 | $6.92 | $7.23 | $6.01 | 1,561,810 |
| 2018-03-23 | $7.55 | $7.56 | $7.08 | $7.14 | $5.94 | 3,576,260 |
| 2018-03-22 | $7.78 | $7.84 | $7.67 | $7.74 | $6.43 | 1,656,060 |
| 2018-03-21 | $7.72 | $8.00 | $7.71 | $7.80 | $6.48 | 3,791,180 |
| 2018-03-20 | $7.74 | $7.74 | $7.57 | $7.70 | $6.40 | 1,500,800 |
| 2018-03-19 | $7.68 | $7.77 | $7.62 | $7.75 | $6.44 | 1,166,660 |
| 2018-03-16 | $7.69 | $7.75 | $7.64 | $7.68 | $6.38 | 1,576,010 |
| 2018-03-15 | $7.84 | $7.84 | $7.51 | $7.62 | $6.33 | 2,794,260 |
| 2018-03-14 | $7.87 | $7.97 | $7.85 | $7.87 | $6.54 | 1,576,900 |
| 2018-03-13 | $7.98 | $8.01 | $7.87 | $7.92 | $6.58 | 2,670,900 |
| 2018-03-12 | $7.75 | $8.00 | $7.75 | $7.95 | $6.61 | 3,380,980 |
| 2018-03-09 | $7.68 | $7.86 | $7.59 | $7.81 | $6.49 | 3,098,680 |
| 2018-03-08 | $7.60 | $7.70 | $7.55 | $7.68 | $6.38 | 1,502,720 |
| 2018-03-07 | $7.77 | $7.77 | $7.60 | $7.61 | $6.33 | 2,223,720 |
| 2018-03-06 | $7.70 | $7.81 | $7.67 | $7.79 | $6.48 | 2,851,100 |
| 2018-03-05 | $7.78 | $7.78 | $7.64 | $7.74 | $6.43 | 2,491,300 |
| 2018-03-02 | $8.18 | $8.18 | $7.74 | $7.76 | $6.45 | 8,150,640 |
| 2018-03-01 | $7.35 | $7.92 | $7.35 | $7.92 | $6.58 | 3,693,930 |
| 2018-02-28 | $7.23 | $7.23 | $7.10 | $7.20 | $5.99 | 1,692,950 |
| 2018-02-27 | $7.25 | $7.28 | $7.19 | $7.24 | $6.02 | 1,174,160 |
| 2018-02-26 | $7.18 | $7.26 | $7.14 | $7.25 | $6.03 | 1,632,020 |
| 2018-02-23 | $7.07 | $7.21 | $7.03 | $7.15 | $5.94 | 1,284,980 |
| 2018-02-22 | $6.95 | $7.10 | $6.95 | $7.06 | $5.87 | 968,580 |
| 2018-02-21 | $6.95 | $6.95 | $6.95 | $6.95 | $5.78 | 0 |
| 2018-02-20 | $6.95 | $6.95 | $6.95 | $6.95 | $5.78 | 0 |
| 2018-02-19 | $6.95 | $6.95 | $6.95 | $6.95 | $5.78 | 0 |
| 2018-02-16 | $6.95 | $6.95 | $6.95 | $6.95 | $5.78 | 0 |
| 2018-02-15 | $6.95 | $6.95 | $6.95 | $6.95 | $5.78 | 0 |
| 2018-02-14 | $6.99 | $6.99 | $6.94 | $6.95 | $5.78 | 719,400 |
| 2018-02-13 | $7.00 | $7.07 | $6.94 | $6.95 | $5.78 | 1,086,910 |
| 2018-02-12 | $6.87 | $7.07 | $6.87 | $6.98 | $5.80 | 1,275,160 |
| 2018-02-09 | $6.91 | $6.94 | $6.78 | $6.86 | $5.70 | 1,991,220 |
| 2018-02-08 | $6.80 | $7.03 | $6.80 | $7.02 | $5.84 | 1,358,020 |
| 2018-02-07 | $6.89 | $6.98 | $6.73 | $6.90 | $5.74 | 1,681,910 |
| 2018-02-06 | $7.12 | $7.20 | $6.78 | $6.81 | $5.66 | 2,740,380 |
| 2018-02-05 | $7.15 | $7.29 | $7.15 | $7.22 | $6.00 | 1,132,210 |
| 2018-02-02 | $7.29 | $7.29 | $7.00 | $7.24 | $6.02 | 1,792,260 |
| 2018-02-01 | $7.75 | $7.87 | $7.30 | $7.31 | $6.08 | 3,932,780 |
| 2018-01-31 | $8.05 | $8.05 | $7.81 | $7.82 | $6.50 | 2,246,820 |
| 2018-01-30 | $7.96 | $8.06 | $7.96 | $8.05 | $6.69 | 1,167,960 |
| 2018-01-29 | $8.05 | $8.11 | $7.96 | $7.99 | $6.64 | 1,427,050 |
| 2018-01-26 | $8.01 | $8.12 | $8.00 | $8.03 | $6.68 | 1,201,040 |
| 2018-01-25 | $8.05 | $8.17 | $8.03 | $8.05 | $6.69 | 2,510,120 |
| 2018-01-24 | $8.17 | $8.20 | $7.95 | $8.09 | $6.73 | 3,761,950 |
| 2018-01-23 | $8.32 | $8.32 | $8.16 | $8.21 | $6.83 | 2,012,460 |
| 2018-01-22 | $8.15 | $8.35 | $8.08 | $8.30 | $6.90 | 2,113,610 |
| 2018-01-19 | $8.23 | $8.29 | $8.13 | $8.15 | $6.78 | 2,380,860 |
| 2018-01-18 | $8.25 | $8.37 | $8.23 | $8.27 | $6.88 | 3,813,340 |
| 2018-01-17 | $7.87 | $8.61 | $7.73 | $8.40 | $6.98 | 8,421,790 |
| 2018-01-16 | $7.80 | $7.86 | $7.71 | $7.84 | $6.52 | 1,264,760 |
| 2018-01-15 | $8.11 | $8.17 | $7.75 | $7.78 | $6.47 | 2,708,010 |
| 2018-01-12 | $8.12 | $8.16 | $8.05 | $8.08 | $6.72 | 1,257,380 |
| 2018-01-11 | $8.05 | $8.17 | $7.95 | $8.15 | $6.78 | 2,009,830 |
| 2018-01-10 | $8.15 | $8.18 | $8.00 | $8.05 | $6.69 | 1,974,230 |
| 2018-01-09 | $8.19 | $8.19 | $8.11 | $8.17 | $6.79 | 1,366,370 |
| 2018-01-08 | $8.25 | $8.30 | $8.10 | $8.19 | $6.81 | 2,292,390 |
| 2018-01-05 | $8.20 | $8.29 | $8.16 | $8.25 | $6.86 | 2,214,080 |
| 2018-01-04 | $8.29 | $8.29 | $8.16 | $8.21 | $6.83 | 2,673,720 |
| 2018-01-03 | $8.06 | $8.48 | $8.02 | $8.31 | $6.91 | 4,584,640 |
| 2018-01-02 | $8.03 | $8.08 | $7.96 | $8.05 | $6.69 | 2,672,560 |
| 2018-01-01 | $8.00 | $8.00 | $8.00 | $8.00 | $6.65 | 0 |
| 2017-12-29 | $8.03 | $8.03 | $7.94 | $8.00 | $6.65 | 1,980,480 |
| 2017-12-28 | $7.94 | $8.03 | $7.92 | $8.01 | $6.66 | 1,332,020 |
| 2017-12-27 | $8.01 | $8.03 | $7.92 | $7.95 | $6.61 | 1,489,520 |
| 2017-12-26 | $7.81 | $8.03 | $7.78 | $8.01 | $6.66 | 1,652,150 |
| 2017-12-25 | $8.01 | $8.01 | $7.78 | $7.81 | $6.49 | 1,408,500 |
| 2017-12-22 | $7.92 | $8.03 | $7.87 | $8.00 | $6.65 | 1,218,720 |
| 2017-12-21 | $8.03 | $8.07 | $7.79 | $7.89 | $6.56 | 2,006,240 |
| 2017-12-20 | $8.15 | $8.18 | $8.01 | $8.03 | $6.68 | 1,676,020 |
| 2017-12-19 | $8.17 | $8.26 | $8.12 | $8.21 | $6.83 | 2,005,900 |
| 2017-12-18 | $8.39 | $8.39 | $8.23 | $8.28 | $6.88 | 1,208,530 |
| 2017-12-15 | $8.32 | $8.34 | $8.21 | $8.29 | $6.89 | 976,790 |
| 2017-12-14 | $8.35 | $8.36 | $8.28 | $8.31 | $6.91 | 995,460 |
| 2017-12-13 | $8.25 | $8.35 | $8.25 | $8.34 | $6.93 | 981,840 |
| 2017-12-12 | $8.43 | $8.46 | $8.28 | $8.30 | $6.90 | 1,153,710 |
| 2017-12-11 | $8.40 | $8.52 | $8.36 | $8.44 | $7.02 | 1,424,420 |
| 2017-12-08 | $8.31 | $8.44 | $8.26 | $8.39 | $6.97 | 1,493,010 |
| 2017-12-07 | $8.22 | $8.27 | $8.15 | $8.23 | $6.84 | 1,050,920 |
| 2017-12-06 | $8.09 | $8.23 | $8.03 | $8.22 | $6.83 | 1,796,860 |
| 2017-12-05 | $8.31 | $8.36 | $8.01 | $8.15 | $6.78 | 2,179,110 |
| 2017-12-04 | $8.50 | $8.61 | $8.32 | $8.37 | $6.96 | 1,622,070 |
| 2017-12-01 | $8.53 | $8.61 | $8.45 | $8.55 | $7.11 | 1,438,980 |
| 2017-11-30 | $8.45 | $8.60 | $8.42 | $8.53 | $7.09 | 2,368,520 |
| 2017-11-29 | $8.56 | $8.57 | $8.36 | $8.49 | $7.06 | 1,914,600 |
| 2017-11-28 | $8.33 | $8.63 | $8.30 | $8.54 | $7.10 | 2,531,230 |
| 2017-11-27 | $8.25 | $8.58 | $8.12 | $8.37 | $6.96 | 4,248,180 |
| 2017-11-24 | $8.17 | $8.23 | $8.07 | $8.09 | $6.73 | 2,214,310 |
| 2017-11-23 | $8.47 | $8.47 | $8.10 | $8.14 | $6.77 | 2,724,730 |
| 2017-11-22 | $8.47 | $8.57 | $8.36 | $8.48 | $7.05 | 2,290,540 |
| 2017-11-21 | $8.48 | $8.54 | $8.25 | $8.45 | $7.02 | 3,092,100 |
| 2017-11-20 | $8.64 | $8.69 | $8.00 | $8.55 | $7.11 | 3,769,670 |
| 2017-11-17 | $9.40 | $9.40 | $8.72 | $8.75 | $7.27 | 6,143,510 |
| 2017-11-16 | $9.65 | $9.84 | $9.65 | $9.67 | $8.04 | 1,812,360 |
| 2017-11-15 | $9.84 | $9.85 | $9.65 | $9.65 | $8.02 | 2,200,010 |
| 2017-11-14 | $10.05 | $10.11 | $9.78 | $9.82 | $8.16 | 3,722,360 |
| 2017-11-13 | $10.04 | $10.16 | $10.02 | $10.06 | $8.36 | 2,401,030 |
| 2017-11-10 | $10.18 | $10.18 | $10.00 | $10.10 | $8.40 | 2,478,960 |
| 2017-11-09 | $10.19 | $10.22 | $10.10 | $10.20 | $8.48 | 1,817,080 |
| 2017-11-08 | $10.20 | $10.24 | $10.15 | $10.19 | $8.47 | 1,909,720 |
| 2017-11-07 | $10.09 | $10.25 | $9.96 | $10.22 | $8.50 | 2,701,490 |
| 2017-11-06 | $10.09 | $10.18 | $9.93 | $10.05 | $8.35 | 2,366,320 |
| 2017-11-03 | $10.05 | $10.23 | $10.05 | $10.09 | $8.39 | 1,399,120 |
| 2017-11-02 | $10.20 | $10.23 | $10.08 | $10.12 | $8.41 | 1,281,780 |
| 2017-11-01 | $10.23 | $10.30 | $10.16 | $10.20 | $8.48 | 1,615,280 |
| 2017-10-31 | $10.08 | $10.26 | $10.04 | $10.24 | $8.51 | 1,767,460 |
| 2017-10-30 | $10.50 | $10.54 | $9.97 | $10.04 | $8.35 | 3,773,200 |
| 2017-10-27 | $10.68 | $10.68 | $10.49 | $10.50 | $8.73 | 2,032,380 |
| 2017-10-26 | $10.52 | $10.65 | $10.49 | $10.63 | $8.84 | 2,342,220 |
| 2017-10-25 | $10.41 | $10.58 | $10.33 | $10.52 | $8.75 | 2,268,960 |
| 2017-10-24 | $10.57 | $10.57 | $10.31 | $10.43 | $8.67 | 1,968,780 |
| 2017-10-23 | $10.57 | $10.58 | $10.42 | $10.57 | $8.79 | 1,565,370 |
| 2017-10-20 | $10.38 | $10.55 | $10.38 | $10.54 | $8.76 | 1,492,120 |
| 2017-10-19 | $10.68 | $10.74 | $10.33 | $10.38 | $8.63 | 2,747,100 |
| 2017-10-18 | $10.81 | $10.92 | $10.65 | $10.68 | $8.88 | 1,719,500 |
| 2017-10-17 | $10.77 | $10.92 | $10.70 | $10.83 | $9.00 | 1,652,440 |
| 2017-10-16 | $11.10 | $11.17 | $10.72 | $10.79 | $8.97 | 3,615,330 |
| 2017-10-13 | $11.17 | $11.18 | $11.01 | $11.16 | $9.28 | 3,258,040 |
| 2017-10-12 | $11.15 | $11.24 | $11.09 | $11.15 | $9.27 | 2,441,560 |
| 2017-10-11 | $11.28 | $11.28 | $11.14 | $11.24 | $9.34 | 3,620,690 |
| 2017-10-10 | $11.02 | $11.34 | $10.98 | $11.31 | $9.40 | 6,620,140 |
| 2017-10-09 | $10.88 | $11.06 | $10.86 | $10.99 | $9.14 | 3,554,130 |
| 2017-10-06 | $10.81 | $10.81 | $10.81 | $10.81 | $8.99 | 0 |
| 2017-10-05 | $10.81 | $10.81 | $10.81 | $10.81 | $8.99 | 0 |
| 2017-10-04 | $10.81 | $10.81 | $10.81 | $10.81 | $8.99 | 0 |
| 2017-10-03 | $10.81 | $10.81 | $10.81 | $10.81 | $8.99 | 0 |
| 2017-10-02 | $10.81 | $10.81 | $10.81 | $10.81 | $8.99 | 0 |
| 2017-09-29 | $10.72 | $10.84 | $10.68 | $10.81 | $8.99 | 1,521,040 |
| 2017-09-28 | $10.92 | $10.97 | $10.69 | $10.71 | $8.90 | 2,804,430 |
| 2017-09-27 | $10.71 | $11.06 | $10.64 | $10.99 | $9.14 | 3,689,440 |
| 2017-09-26 | $10.64 | $10.77 | $10.60 | $10.71 | $8.90 | 2,006,600 |
| 2017-09-25 | $10.89 | $10.98 | $10.58 | $10.64 | $8.85 | 2,719,340 |
| 2017-09-22 | $11.11 | $11.11 | $10.82 | $10.95 | $9.10 | 3,654,060 |
| 2017-09-21 | $11.32 | $11.32 | $11.05 | $11.08 | $9.21 | 3,104,480 |
| 2017-09-20 | $11.30 | $11.35 | $11.21 | $11.32 | $9.41 | 2,326,960 |
| 2017-09-19 | $11.44 | $11.58 | $11.24 | $11.27 | $9.37 | 3,805,800 |
| 2017-09-18 | $11.28 | $11.45 | $11.23 | $11.44 | $9.51 | 3,486,360 |
| 2017-09-15 | $11.26 | $11.30 | $11.18 | $11.28 | $9.38 | 2,223,080 |
| 2017-09-14 | $11.34 | $11.40 | $11.18 | $11.27 | $9.37 | 3,268,780 |
| 2017-09-13 | $11.39 | $11.49 | $11.30 | $11.37 | $9.45 | 3,268,240 |
| 2017-09-12 | $11.57 | $11.70 | $11.37 | $11.44 | $9.51 | 5,350,320 |
| 2017-09-11 | $11.45 | $11.67 | $11.38 | $11.58 | $9.63 | 6,037,140 |
| 2017-09-08 | $11.24 | $11.47 | $11.21 | $11.41 | $9.49 | 4,444,400 |
| 2017-09-07 | $11.44 | $11.53 | $11.30 | $11.30 | $9.39 | 5,771,180 |
| 2017-09-06 | $11.27 | $11.47 | $11.15 | $11.43 | $9.50 | 6,380,190 |
| 2017-09-05 | $11.13 | $11.36 | $11.10 | $11.24 | $9.34 | 5,175,170 |
| 2017-09-04 | $11.06 | $11.13 | $11.02 | $11.12 | $9.24 | 2,897,610 |
| 2017-09-01 | $11.11 | $11.13 | $10.99 | $11.09 | $9.22 | 3,039,890 |
| 2017-08-31 | $10.97 | $11.12 | $10.90 | $11.07 | $9.20 | 3,036,620 |
| 2017-08-30 | $11.20 | $11.20 | $10.95 | $11.02 | $9.16 | 3,205,570 |
| 2017-08-29 | $11.16 | $11.24 | $11.07 | $11.15 | $9.27 | 3,423,820 |
| 2017-08-28 | $11.00 | $11.18 | $10.80 | $11.11 | $9.24 | 3,840,460 |
| 2017-08-25 | $10.81 | $11.08 | $10.81 | $11.01 | $9.15 | 2,701,530 |
| 2017-08-24 | $11.02 | $11.14 | $10.82 | $10.87 | $9.04 | 3,529,370 |
| 2017-08-23 | $11.11 | $11.32 | $11.06 | $11.09 | $9.22 | 3,573,340 |
| 2017-08-22 | $11.16 | $11.20 | $11.02 | $11.18 | $9.29 | 4,260,900 |
| 2017-08-21 | $10.75 | $11.54 | $10.68 | $11.20 | $9.31 | 8,502,400 |
| 2017-08-18 | $10.70 | $10.73 | $10.60 | $10.66 | $8.86 | 2,431,820 |
| 2017-08-17 | $10.65 | $10.82 | $10.61 | $10.78 | $8.96 | 3,171,580 |
| 2017-08-16 | $10.59 | $10.65 | $10.43 | $10.64 | $8.85 | 3,100,160 |
| 2017-08-15 | $10.51 | $10.64 | $10.51 | $10.59 | $8.80 | 2,292,780 |
| 2017-08-14 | $10.35 | $10.54 | $10.35 | $10.53 | $8.75 | 2,740,620 |
| 2017-08-11 | $10.71 | $10.72 | $10.31 | $10.32 | $8.58 | 5,180,860 |
| 2017-08-10 | $11.23 | $11.23 | $10.50 | $10.71 | $8.90 | 6,890,050 |
| 2017-08-09 | $11.18 | $11.26 | $11.15 | $11.24 | $9.34 | 2,898,280 |
| 2017-08-08 | $11.20 | $11.28 | $11.13 | $11.19 | $9.30 | 3,529,960 |
| 2017-08-07 | $11.00 | $11.25 | $10.96 | $11.24 | $9.34 | 3,450,180 |
| 2017-08-04 | $11.30 | $11.38 | $10.98 | $11.02 | $9.16 | 4,831,150 |
| 2017-08-03 | $11.00 | $11.28 | $11.00 | $11.26 | $9.36 | 5,292,450 |
| 2017-08-02 | $11.25 | $11.39 | $10.95 | $10.99 | $9.14 | 6,533,380 |
| 2017-08-01 | $11.43 | $11.48 | $11.20 | $11.23 | $9.34 | 6,594,010 |
| 2017-07-31 | $11.46 | $11.52 | $11.30 | $11.47 | $9.54 | 5,748,650 |
| 2017-07-28 | $11.63 | $11.80 | $11.33 | $11.34 | $9.43 | 7,826,790 |
| 2017-07-27 | $11.60 | $11.79 | $11.51 | $11.64 | $9.68 | 8,867,240 |
| 2017-07-26 | $11.68 | $11.82 | $11.40 | $11.79 | $9.80 | 12,540,800 |
| 2017-07-25 | $11.18 | $12.19 | $11.13 | $11.84 | $9.84 | 21,430,010 |
| 2017-07-24 | $10.95 | $11.22 | $10.86 | $11.19 | $9.30 | 8,392,060 |
| 2017-07-21 | $10.93 | $11.20 | $10.83 | $11.06 | $9.19 | 9,297,470 |
| 2017-07-20 | $11.00 | $11.35 | $10.89 | $11.03 | $9.17 | 15,644,260 |
| 2017-07-19 | $10.01 | $10.78 | $9.93 | $10.78 | $8.96 | 8,100,370 |
| 2017-07-18 | $9.74 | $9.86 | $9.65 | $9.80 | $8.15 | 2,670,100 |
| 2017-07-17 | $10.58 | $10.58 | $9.60 | $9.72 | $8.08 | 4,462,930 |
| 2017-07-14 | $10.74 | $10.75 | $10.54 | $10.56 | $8.78 | 2,153,110 |
| 2017-07-13 | $10.69 | $10.78 | $10.63 | $10.70 | $8.90 | 2,437,570 |
| 2017-07-12 | $10.85 | $10.90 | $10.48 | $10.69 | $8.89 | 4,409,610 |
| 2017-07-11 | $11.16 | $11.26 | $10.86 | $10.90 | $9.06 | 5,284,630 |
| 2017-07-10 | $11.00 | $11.65 | $10.91 | $11.20 | $9.31 | 8,589,880 |
| 2017-07-07 | $10.93 | $11.04 | $10.87 | $11.02 | $9.16 | 3,591,880 |
| 2017-07-06 | $10.93 | $11.03 | $10.80 | $10.95 | $9.10 | 4,108,300 |
| 2017-07-05 | $10.76 | $10.93 | $10.76 | $10.91 | $9.07 | 2,628,030 |
| 2017-07-04 | $10.92 | $10.94 | $10.78 | $10.82 | $8.99 | 2,534,540 |
| 2017-07-03 | $10.81 | $10.93 | $10.80 | $10.91 | $9.07 | 3,322,170 |
| 2017-06-30 | $10.61 | $10.84 | $10.56 | $10.80 | $8.98 | 2,708,240 |
| 2017-06-29 | $10.64 | $10.83 | $10.60 | $10.67 | $8.87 | 2,203,840 |
| 2017-06-28 | $10.75 | $10.80 | $10.55 | $10.56 | $8.78 | 2,609,030 |
| 2017-06-27 | $10.71 | $10.98 | $10.71 | $10.84 | $9.01 | 3,251,230 |
| 2017-06-26 | $10.49 | $10.72 | $10.48 | $10.69 | $8.89 | 3,135,620 |
| 2017-06-23 | $10.55 | $10.62 | $10.25 | $10.58 | $8.80 | 4,166,540 |
| 2017-06-22 | $10.90 | $10.96 | $10.58 | $10.61 | $8.82 | 3,848,130 |
| 2017-06-21 | $11.01 | $11.05 | $10.81 | $10.89 | $9.05 | 3,337,880 |
| 2017-06-20 | $11.06 | $11.16 | $10.97 | $10.98 | $9.13 | 3,379,590 |
| 2017-06-19 | $11.06 | $11.09 | $10.82 | $11.05 | $9.19 | 4,307,410 |
| 2017-06-16 | $11.19 | $11.25 | $11.01 | $11.10 | $9.23 | 3,104,520 |
| 2017-06-15 | $10.98 | $11.38 | $10.93 | $11.18 | $9.29 | 5,569,470 |
| 2017-06-14 | $11.05 | $11.05 | $10.86 | $10.95 | $9.10 | 3,878,900 |
| 2017-06-13 | $10.61 | $11.06 | $10.61 | $11.03 | $9.17 | 4,641,600 |
| 2017-06-12 | $10.77 | $10.82 | $10.61 | $10.67 | $8.87 | 2,796,970 |
| 2017-06-09 | $10.82 | $10.88 | $10.65 | $10.86 | $9.03 | 3,777,880 |
| 2017-06-08 | $10.90 | $11.02 | $10.73 | $10.88 | $9.04 | 5,719,470 |
| 2017-06-07 | $10.67 | $11.03 | $10.61 | $10.99 | $9.14 | 5,988,220 |
| 2017-06-06 | $10.31 | $10.67 | $10.25 | $10.60 | $8.81 | 3,789,190 |
| 2017-06-05 | $10.27 | $10.45 | $10.21 | $10.36 | $8.61 | 3,234,420 |
| 2017-06-02 | $10.11 | $10.33 | $9.83 | $10.29 | $8.55 | 4,247,520 |
| 2017-06-01 | $10.58 | $10.58 | $10.01 | $10.16 | $8.45 | 5,783,530 |
| 2017-05-31 | $10.90 | $11.01 | $10.77 | $10.83 | $8.84 | 5,582,770 |
| 2017-05-30 | $10.76 | $10.76 | $10.76 | $10.76 | $8.78 | 0 |
| 2017-05-29 | $10.76 | $10.76 | $10.76 | $10.76 | $8.78 | 0 |
| 2017-05-26 | $10.60 | $10.93 | $10.60 | $10.76 | $8.78 | 4,977,450 |
| 2017-05-25 | $10.82 | $10.98 | $10.58 | $10.70 | $8.73 | 9,160,790 |
| 2017-05-24 | $10.44 | $10.68 | $10.12 | $10.54 | $8.60 | 7,868,270 |
| 2017-05-23 | $11.37 | $11.38 | $10.42 | $10.52 | $8.59 | 9,686,260 |
| 2017-05-22 | $11.91 | $12.10 | $11.41 | $11.44 | $9.34 | 6,782,820 |
| 2017-05-19 | $12.46 | $12.56 | $11.92 | $12.11 | $9.88 | 9,245,010 |
| 2017-05-18 | $12.80 | $12.95 | $12.46 | $12.51 | $10.21 | 6,800,720 |
| 2017-05-17 | $13.12 | $13.27 | $12.98 | $13.03 | $10.63 | 6,278,420 |
| 2017-05-16 | $13.60 | $13.61 | $12.97 | $13.12 | $10.71 | 9,827,370 |
| 2017-05-15 | $13.99 | $14.00 | $13.52 | $13.55 | $11.06 | 1,823,160 |
| 2017-05-12 | $13.82 | $14.21 | $13.76 | $13.88 | $11.33 | 2,099,920 |
| 2017-05-11 | $13.67 | $14.28 | $13.42 | $13.94 | $11.38 | 4,155,990 |
| 2017-05-10 | $14.09 | $14.28 | $13.51 | $13.92 | $11.36 | 3,691,830 |
| 2017-05-09 | $14.08 | $14.27 | $13.91 | $14.13 | $11.53 | 2,701,390 |
| 2017-05-08 | $14.12 | $14.49 | $14.06 | $14.11 | $11.51 | 1,838,430 |
| 2017-05-05 | $14.26 | $14.26 | $14.01 | $14.18 | $11.57 | 1,785,740 |
| 2017-05-04 | $14.23 | $14.34 | $14.10 | $14.26 | $11.64 | 1,660,760 |
| 2017-05-03 | $14.22 | $14.25 | $14.10 | $14.22 | $11.60 | 1,709,180 |
| 2017-05-02 | $14.29 | $14.36 | $14.09 | $14.20 | $11.59 | 2,686,920 |
| 2017-05-01 | $14.34 | $14.34 | $14.34 | $14.34 | $11.70 | 0 |
| 2017-04-28 | $14.24 | $14.40 | $14.21 | $14.34 | $11.70 | 2,174,300 |
| 2017-04-27 | $14.10 | $14.39 | $13.91 | $14.28 | $11.65 | 3,356,780 |
| 2017-04-26 | $14.24 | $14.35 | $14.15 | $14.22 | $11.60 | 1,552,250 |
| 2017-04-25 | $14.27 | $14.50 | $14.06 | $14.24 | $11.62 | 2,279,150 |
| 2017-04-24 | $14.70 | $14.70 | $13.90 | $14.19 | $11.58 | 3,938,090 |
| 2017-04-21 | $14.78 | $14.80 | $14.53 | $14.62 | $11.93 | 2,830,050 |
| 2017-04-20 | $15.13 | $15.13 | $14.75 | $14.82 | $12.09 | 2,929,080 |
| 2017-04-19 | $14.88 | $15.06 | $14.56 | $15.00 | $12.24 | 3,864,530 |
| 2017-04-18 | $14.86 | $14.95 | $14.73 | $14.84 | $12.11 | 2,939,020 |
| 2017-04-17 | $14.80 | $14.95 | $14.38 | $14.94 | $12.19 | 3,981,030 |
| 2017-04-14 | $14.78 | $14.98 | $14.61 | $14.67 | $11.97 | 4,711,690 |
| 2017-04-13 | $14.60 | $14.75 | $14.22 | $14.58 | $11.90 | 5,231,300 |
| 2017-04-12 | $15.15 | $15.22 | $14.59 | $14.66 | $11.96 | 5,764,190 |
| 2017-04-11 | $15.33 | $15.36 | $15.07 | $15.22 | $12.42 | 4,830,340 |
| 2017-04-10 | $15.56 | $15.70 | $15.05 | $15.37 | $12.54 | 8,386,110 |
| 2017-04-07 | $15.69 | $15.96 | $15.56 | $15.67 | $12.79 | 5,875,660 |
| 2017-04-06 | $15.96 | $16.07 | $15.65 | $15.74 | $12.84 | 7,975,850 |
| 2017-04-05 | $15.53 | $16.14 | $15.53 | $16.02 | $13.07 | 11,272,390 |
| 2017-04-04 | $15.63 | $15.63 | $15.63 | $15.63 | $12.76 | 0 |
| 2017-04-03 | $15.63 | $15.63 | $15.63 | $15.63 | $12.76 | 0 |
| 2017-03-31 | $15.75 | $15.97 | $15.53 | $15.63 | $12.76 | 6,463,520 |
| 2017-03-30 | $15.70 | $15.87 | $15.50 | $15.76 | $12.86 | 8,539,850 |
| 2017-03-29 | $15.72 | $15.99 | $15.50 | $15.85 | $12.93 | 9,731,450 |
| 2017-03-28 | $15.31 | $16.10 | $15.18 | $15.80 | $12.89 | 11,607,520 |
| 2017-03-27 | $15.39 | $15.78 | $15.30 | $15.41 | $12.58 | 7,444,840 |
| 2017-03-24 | $15.06 | $15.47 | $14.90 | $15.44 | $12.60 | 8,036,100 |
| 2017-03-23 | $15.20 | $15.24 | $14.80 | $15.06 | $12.29 | 4,254,480 |
| 2017-03-22 | $15.13 | $15.28 | $15.03 | $15.16 | $12.37 | 3,379,670 |
| 2017-03-21 | $15.18 | $15.26 | $15.04 | $15.22 | $12.42 | 3,173,850 |
| 2017-03-20 | $15.12 | $15.22 | $15.02 | $15.15 | $12.36 | 3,107,850 |
| 2017-03-17 | $15.34 | $15.40 | $15.05 | $15.15 | $12.36 | 5,122,740 |
| 2017-03-16 | $15.26 | $15.34 | $15.20 | $15.32 | $12.50 | 4,115,440 |
| 2017-03-15 | $15.40 | $15.42 | $15.12 | $15.19 | $12.40 | 4,228,650 |
| 2017-03-14 | $15.50 | $15.74 | $15.44 | $15.45 | $12.61 | 3,233,210 |
| 2017-03-13 | $15.45 | $15.50 | $15.08 | $15.43 | $12.59 | 3,934,150 |
| 2017-03-10 | $15.71 | $15.82 | $15.50 | $15.50 | $12.65 | 3,807,930 |
| 2017-03-09 | $15.66 | $15.76 | $15.29 | $15.70 | $12.81 | 4,247,560 |
| 2017-03-08 | $15.60 | $15.90 | $15.54 | $15.66 | $12.78 | 4,096,520 |
| 2017-03-07 | $15.45 | $15.71 | $15.37 | $15.68 | $12.80 | 4,970,870 |
| 2017-03-06 | $15.30 | $15.60 | $15.23 | $15.45 | $12.61 | 4,225,880 |
| 2017-03-03 | $15.31 | $15.48 | $15.02 | $15.37 | $12.54 | 5,037,730 |
| 2017-03-02 | $15.90 | $15.90 | $15.38 | $15.41 | $12.58 | 7,411,940 |
| 2017-03-01 | $15.84 | $15.88 | $15.75 | $15.83 | $12.92 | 3,353,580 |
| 2017-02-28 | $15.58 | $15.84 | $15.58 | $15.79 | $12.89 | 3,112,070 |
| 2017-02-27 | $15.95 | $16.06 | $15.66 | $15.71 | $12.82 | 4,840,250 |
| 2017-02-24 | $15.93 | $16.08 | $15.73 | $16.04 | $13.09 | 4,812,550 |
| 2017-02-23 | $16.11 | $16.26 | $15.80 | $15.92 | $12.99 | 6,581,080 |
| 2017-02-22 | $16.31 | $16.33 | $16.02 | $16.14 | $13.17 | 7,283,150 |
| 2017-02-21 | $16.27 | $16.38 | $16.02 | $16.30 | $13.30 | 10,551,200 |
| 2017-02-20 | $15.77 | $16.44 | $15.63 | $16.26 | $13.27 | 12,423,320 |
| 2017-02-17 | $15.80 | $15.90 | $15.58 | $15.70 | $12.81 | 5,790,000 |
| 2017-02-16 | $15.62 | $15.88 | $15.62 | $15.83 | $12.92 | 6,384,230 |
| 2017-02-15 | $16.10 | $16.32 | $15.75 | $15.81 | $12.90 | 11,066,820 |
| 2017-02-14 | $15.91 | $16.40 | $15.60 | $16.20 | $13.22 | 15,077,890 |
| 2017-02-13 | $15.90 | $16.43 | $15.79 | $15.83 | $12.92 | 18,456,820 |
| 2017-02-10 | $15.81 | $15.99 | $15.59 | $15.61 | $12.74 | 17,240,250 |
| 2017-02-09 | $15.77 | $16.68 | $15.58 | $16.20 | $13.22 | 32,481,020 |
| 2017-02-08 | $14.01 | $15.36 | $13.92 | $15.36 | $12.53 | 15,504,490 |
| 2017-02-07 | $14.05 | $14.05 | $13.88 | $13.96 | $11.39 | 4,186,840 |
| 2017-02-06 | $13.84 | $14.05 | $13.76 | $14.04 | $11.46 | 5,283,520 |
| 2017-02-03 | $14.17 | $14.18 | $13.78 | $13.80 | $11.26 | 4,465,070 |
| 2017-02-02 | $14.10 | $14.10 | $14.10 | $14.10 | $11.51 | 0 |
| 2017-02-01 | $14.10 | $14.10 | $14.10 | $14.10 | $11.51 | 0 |
| 2017-01-31 | $14.10 | $14.10 | $14.10 | $14.10 | $11.51 | 0 |
| 2017-01-30 | $14.10 | $14.10 | $14.10 | $14.10 | $11.51 | 0 |
| 2017-01-27 | $14.10 | $14.10 | $14.10 | $14.10 | $11.51 | 0 |
| 2017-01-26 | $14.23 | $14.23 | $14.05 | $14.10 | $11.51 | 4,626,390 |
| 2017-01-25 | $14.01 | $14.44 | $14.01 | $14.21 | $11.60 | 7,341,740 |
| 2017-01-24 | $13.96 | $15.25 | $13.59 | $14.45 | $11.79 | 11,875,200 |
| 2017-01-23 | $14.09 | $14.18 | $13.87 | $14.02 | $11.44 | 4,482,740 |
| 2017-01-20 | $13.80 | $14.14 | $13.74 | $14.02 | $11.44 | 4,726,500 |
| 2017-01-19 | $13.76 | $13.93 | $13.66 | $13.73 | $11.20 | 3,472,610 |
| 2017-01-18 | $13.70 | $13.92 | $13.66 | $13.69 | $11.17 | 4,853,310 |
| 2017-01-17 | $13.70 | $13.95 | $12.96 | $13.71 | $11.19 | 6,477,930 |
| 2017-01-16 | $14.50 | $14.55 | $13.16 | $13.72 | $11.20 | 5,280,850 |
| 2017-01-13 | $15.08 | $15.14 | $14.52 | $14.62 | $11.93 | 4,432,260 |
| 2017-01-12 | $15.37 | $15.56 | $15.05 | $15.11 | $12.33 | 3,640,420 |
| 2017-01-11 | $16.11 | $16.11 | $15.33 | $15.44 | $12.60 | 4,367,870 |
| 2017-01-10 | $16.26 | $16.29 | $15.95 | $16.04 | $13.09 | 2,497,550 |
| 2017-01-09 | $16.02 | $16.20 | $15.88 | $16.18 | $13.20 | 2,516,940 |
| 2017-01-06 | $16.36 | $16.37 | $15.89 | $15.94 | $13.01 | 3,480,340 |
| 2017-01-05 | $16.28 | $16.56 | $16.22 | $16.38 | $13.37 | 3,969,090 |
| 2017-01-04 | $16.20 | $16.25 | $15.92 | $16.22 | $13.24 | 3,198,810 |
| 2017-01-03 | $16.16 | $16.35 | $15.80 | $16.21 | $13.23 | 3,191,160 |
| 2017-01-02 | $16.21 | $16.21 | $16.21 | $16.21 | $13.23 | 0 |
| 2016-12-30 | $15.80 | $16.36 | $15.77 | $16.21 | $13.23 | 5,519,470 |
| 2016-12-29 | $18.25 | $18.28 | $16.58 | $16.58 | $13.53 | 11,533,340 |
| 2016-12-28 | $18.90 | $18.90 | $18.30 | $18.42 | $15.03 | 1,658,060 |
| 2016-12-27 | $19.07 | $19.10 | $18.80 | $18.90 | $15.42 | 1,062,810 |
| 2016-12-26 | $19.00 | $19.26 | $18.53 | $19.13 | $15.61 | 1,413,700 |
| 2016-12-23 | $19.20 | $19.29 | $18.84 | $18.88 | $15.41 | 1,289,330 |
| 2016-12-22 | $18.90 | $19.70 | $18.89 | $19.29 | $15.74 | 2,611,980 |
| 2016-12-21 | $18.95 | $18.96 | $18.78 | $18.93 | $15.45 | 955,470 |
| 2016-12-20 | $18.91 | $18.99 | $18.73 | $18.83 | $15.37 | 815,750 |
| 2016-12-19 | $19.05 | $19.09 | $18.88 | $18.91 | $15.43 | 901,770 |
| 2016-12-16 | $18.78 | $19.15 | $18.73 | $19.03 | $15.53 | 1,247,940 |
| 2016-12-15 | $18.58 | $18.96 | $18.58 | $18.84 | $15.37 | 1,265,710 |
| 2016-12-14 | $18.80 | $18.83 | $18.48 | $18.80 | $15.34 | 1,341,940 |
| 2016-12-13 | $18.50 | $18.78 | $18.27 | $18.74 | $15.29 | 1,198,390 |
| 2016-12-12 | $19.58 | $19.58 | $18.50 | $18.60 | $15.18 | 2,513,110 |
| 2016-12-09 | $19.84 | $19.88 | $19.51 | $19.55 | $15.95 | 1,273,580 |
| 2016-12-08 | $20.03 | $20.06 | $19.72 | $19.78 | $16.14 | 1,532,030 |
| 2016-12-07 | $19.65 | $20.29 | $19.65 | $19.99 | $16.31 | 2,483,770 |
| 2016-12-06 | $19.40 | $19.84 | $19.40 | $19.75 | $16.12 | 1,928,210 |
| 2016-12-05 | $19.39 | $19.65 | $18.89 | $19.38 | $15.82 | 1,468,160 |
| 2016-12-02 | $20.26 | $20.26 | $19.43 | $19.46 | $15.88 | 3,198,460 |
| 2016-12-01 | $20.23 | $20.38 | $20.15 | $20.26 | $16.53 | 1,536,280 |
| 2016-11-30 | $20.00 | $20.29 | $19.88 | $20.20 | $16.48 | 1,378,760 |
| 2016-11-29 | $20.53 | $20.70 | $20.00 | $20.07 | $16.38 | 2,815,630 |
| 2016-11-28 | $21.03 | $21.07 | $20.60 | $20.63 | $16.84 | 2,257,440 |
| 2016-11-25 | $20.59 | $21.10 | $20.10 | $20.98 | $17.12 | 3,341,370 |
| 2016-11-24 | $21.30 | $21.32 | $20.55 | $20.67 | $16.87 | 5,404,200 |
| 2016-11-23 | $22.10 | $22.18 | $21.32 | $21.32 | $17.40 | 4,821,470 |
| 2016-11-22 | $21.90 | $22.20 | $21.65 | $22.01 | $17.96 | 5,089,450 |
| 2016-11-21 | $21.77 | $22.34 | $21.20 | $21.88 | $17.86 | 5,691,280 |
| 2016-11-18 | $21.59 | $21.99 | $21.38 | $21.74 | $17.74 | 5,505,320 |
| 2016-11-17 | $22.06 | $22.08 | $21.58 | $21.71 | $17.72 | 6,883,820 |
| 2016-11-16 | $21.07 | $22.35 | $20.92 | $22.24 | $18.15 | 12,184,320 |
| 2016-11-15 | $20.60 | $22.28 | $20.50 | $21.24 | $17.33 | 10,172,100 |
| 2016-11-14 | $20.53 | $20.83 | $20.40 | $20.58 | $16.79 | 4,036,900 |
| 2016-11-11 | $20.75 | $21.10 | $20.66 | $20.78 | $16.96 | 4,873,670 |
| 2016-11-10 | $20.53 | $20.98 | $20.41 | $20.88 | $17.04 | 6,343,800 |
| 2016-11-09 | $20.50 | $20.70 | $20.00 | $20.31 | $16.57 | 5,473,210 |
| 2016-11-08 | $20.40 | $20.76 | $20.37 | $20.50 | $16.73 | 6,617,380 |
| 2016-11-07 | $19.64 | $21.28 | $19.51 | $20.79 | $16.97 | 12,491,660 |
| 2016-11-04 | $19.63 | $19.75 | $19.51 | $19.64 | $16.03 | 2,363,510 |
| 2016-11-03 | $19.52 | $19.74 | $19.46 | $19.59 | $15.99 | 2,900,700 |
| 2016-11-02 | $19.70 | $19.95 | $19.58 | $19.63 | $16.02 | 2,656,220 |
| 2016-11-01 | $19.51 | $19.85 | $19.50 | $19.77 | $16.13 | 2,799,400 |
| 2016-10-31 | $19.84 | $19.97 | $19.40 | $19.57 | $15.97 | 0 |
| 2016-10-28 | $19.55 | $21.00 | $19.51 | $20.12 | $16.42 | 7,291,360 |
| 2016-10-27 | $19.68 | $19.79 | $19.40 | $19.54 | $15.95 | 2,242,320 |
| 2016-10-26 | $19.92 | $20.06 | $19.66 | $19.68 | $16.06 | 2,659,040 |
| 2016-10-25 | $19.87 | $20.09 | $19.80 | $20.06 | $16.37 | 2,376,260 |
| 2016-10-24 | $19.98 | $20.05 | $19.66 | $19.87 | $16.22 | 2,643,730 |
| 2016-10-21 | $20.23 | $20.29 | $19.61 | $19.94 | $16.27 | 4,415,400 |
| 2016-10-20 | $19.66 | $20.18 | $19.55 | $20.17 | $16.46 | 5,878,270 |
| 2016-10-19 | $19.51 | $19.80 | $19.42 | $19.66 | $16.04 | 2,362,160 |
| 2016-10-18 | $19.30 | $19.61 | $19.10 | $19.50 | $15.91 | 2,008,540 |
| 2016-10-17 | $19.66 | $19.66 | $19.08 | $19.18 | $15.65 | 2,357,370 |
| 2016-10-14 | $19.70 | $20.07 | $19.44 | $19.61 | $16.00 | 3,181,630 |
| 2016-10-13 | $19.25 | $19.86 | $19.25 | $19.82 | $16.17 | 3,948,280 |
| 2016-10-12 | $19.39 | $19.47 | $19.18 | $19.31 | $15.76 | 1,733,700 |
| 2016-10-11 | $19.33 | $19.53 | $19.25 | $19.51 | $15.92 | 2,167,000 |
| 2016-10-10 | $19.48 | $19.48 | $19.14 | $19.31 | $15.76 | 2,295,120 |
| 2016-10-07 | $19.12 | $19.12 | $19.12 | $19.12 | $15.60 | 0 |
| 2016-10-06 | $19.12 | $19.12 | $19.12 | $19.12 | $15.60 | 0 |
| 2016-10-05 | $19.12 | $19.12 | $19.12 | $19.12 | $15.60 | 0 |
| 2016-10-04 | $19.12 | $19.12 | $19.12 | $19.12 | $15.60 | 0 |
| 2016-10-03 | $19.12 | $19.12 | $19.12 | $19.12 | $15.60 | 0 |
| 2016-09-30 | $19.00 | $19.18 | $18.85 | $19.12 | $15.60 | 1,335,450 |
| 2016-09-29 | $19.08 | $19.16 | $18.92 | $18.97 | $15.48 | 1,481,560 |
| 2016-09-28 | $18.92 | $19.14 | $18.71 | $18.96 | $15.47 | 1,787,780 |
| 2016-09-27 | $18.90 | $19.04 | $18.60 | $18.97 | $15.48 | 2,137,460 |
| 2016-09-26 | $19.14 | $19.26 | $19.00 | $19.04 | $15.54 | 2,837,370 |
| 2016-09-23 | $19.06 | $19.26 | $19.01 | $19.14 | $15.62 | 2,419,410 |
| 2016-09-22 | $19.29 | $19.30 | $18.98 | $19.02 | $15.52 | 2,407,120 |
| 2016-09-21 | $19.10 | $19.31 | $19.01 | $19.09 | $15.58 | 1,552,940 |
| 2016-09-20 | $19.16 | $19.27 | $19.01 | $19.10 | $15.59 | 1,535,260 |
| 2016-09-19 | $18.90 | $19.16 | $18.90 | $19.15 | $15.63 | 2,252,760 |
| 2016-09-16 | $18.93 | $18.93 | $18.93 | $18.93 | $15.45 | 0 |
| 2016-09-15 | $18.93 | $18.93 | $18.93 | $18.93 | $15.45 | 0 |
| 2016-09-14 | $18.58 | $19.14 | $18.58 | $18.93 | $15.45 | 2,552,510 |
| 2016-09-13 | $18.96 | $19.14 | $18.79 | $18.87 | $15.40 | 2,778,030 |
| 2016-09-12 | $19.80 | $19.80 | $18.70 | $18.75 | $15.30 | 5,194,460 |
| 2016-09-09 | $20.67 | $20.85 | $20.13 | $20.15 | $16.44 | 4,054,130 |
| 2016-09-08 | $20.68 | $21.13 | $20.65 | $20.85 | $17.01 | 3,165,140 |
| 2016-09-07 | $21.11 | $21.59 | $20.71 | $20.79 | $16.97 | 5,696,480 |
| 2016-09-06 | $20.99 | $21.29 | $20.41 | $21.24 | $17.33 | 5,823,570 |
| 2016-09-05 | $20.45 | $21.30 | $20.45 | $20.98 | $17.12 | 5,185,620 |
| 2016-09-02 | $20.88 | $20.99 | $20.30 | $20.56 | $16.78 | 4,307,770 |
| 2016-09-01 | $20.27 | $21.20 | $20.11 | $20.85 | $17.01 | 8,724,770 |
| 2016-08-31 | $20.48 | $20.56 | $20.00 | $20.29 | $16.56 | 2,247,900 |
| 2016-08-30 | $20.19 | $20.57 | $20.13 | $20.46 | $16.70 | 3,197,860 |
| 2016-08-29 | $19.86 | $20.22 | $19.70 | $20.20 | $16.48 | 1,904,650 |
| 2016-08-26 | $20.10 | $20.29 | $19.87 | $19.89 | $16.23 | 2,713,720 |
| 2016-08-25 | $20.10 | $20.11 | $19.60 | $20.08 | $16.39 | 3,181,820 |
| 2016-08-24 | $20.15 | $20.44 | $20.01 | $20.29 | $16.56 | 2,759,360 |
| 2016-08-23 | $20.22 | $20.27 | $19.90 | $20.15 | $16.44 | 3,079,580 |
| 2016-08-22 | $21.09 | $21.10 | $20.12 | $20.21 | $16.49 | 4,563,710 |
| 2016-08-19 | $21.09 | $21.25 | $20.91 | $21.14 | $17.25 | 3,547,510 |
| 2016-08-18 | $21.15 | $21.36 | $20.87 | $21.10 | $17.22 | 6,583,700 |
| 2016-08-17 | $21.77 | $22.38 | $21.30 | $21.36 | $17.43 | 9,699,990 |
| 2016-08-16 | $21.47 | $21.90 | $21.15 | $21.86 | $17.84 | 10,477,670 |
| 2016-08-15 | $20.80 | $21.58 | $20.51 | $21.46 | $17.51 | 10,653,030 |
| 2016-08-12 | $20.09 | $20.80 | $20.01 | $20.77 | $16.95 | 5,087,230 |
| 2016-08-11 | $20.58 | $20.80 | $20.05 | $20.13 | $16.43 | 6,064,960 |
| 2016-08-10 | $20.70 | $21.25 | $20.40 | $20.87 | $17.03 | 9,938,610 |
| 2016-08-09 | $19.69 | $21.06 | $19.62 | $20.82 | $16.99 | 11,003,460 |
| 2016-08-08 | $19.80 | $19.95 | $19.01 | $19.92 | $16.26 | 5,680,180 |
| 2016-08-05 | $20.46 | $20.85 | $20.00 | $20.00 | $16.32 | 6,156,370 |
| 2016-08-04 | $20.40 | $20.87 | $20.29 | $20.65 | $16.85 | 7,954,230 |
| 2016-08-03 | $20.13 | $20.69 | $19.63 | $20.54 | $16.76 | 7,675,490 |
| 2016-08-02 | $20.27 | $20.27 | $19.88 | $20.06 | $16.37 | 4,279,730 |
| 2016-08-01 | $20.26 | $20.30 | $19.45 | $19.96 | $16.29 | 4,643,040 |
| 2016-07-29 | $20.20 | $20.40 | $19.93 | $20.10 | $16.40 | 4,699,560 |
| 2016-07-28 | $20.29 | $20.56 | $19.57 | $20.09 | $16.39 | 5,909,100 |
| 2016-07-27 | $21.76 | $21.76 | $19.91 | $20.29 | $16.56 | 11,692,010 |
| 2016-07-26 | $21.49 | $21.97 | $21.32 | $21.87 | $17.85 | 9,154,500 |
| 2016-07-25 | $21.54 | $21.70 | $21.08 | $21.42 | $17.48 | 5,954,930 |
| 2016-07-22 | $21.85 | $21.90 | $21.23 | $21.39 | $17.46 | 7,658,000 |
| 2016-07-21 | $22.09 | $22.16 | $21.50 | $21.85 | $17.83 | 11,520,740 |
| 2016-07-20 | $22.48 | $22.90 | $21.92 | $22.01 | $17.96 | 14,013,380 |
| 2016-07-19 | $22.39 | $22.87 | $22.11 | $22.48 | $18.35 | 14,458,300 |
| 2016-07-18 | $23.21 | $23.48 | $21.89 | $22.53 | $18.39 | 22,810,850 |
| 2016-07-15 | $24.09 | $25.14 | $24.09 | $24.09 | $19.66 | 31,257,810 |
| 2016-07-14 | $26.77 | $26.77 | $26.77 | $26.77 | $21.85 | 0 |
| 2016-07-13 | $26.77 | $26.77 | $26.77 | $26.77 | $21.85 | 0 |
| 2016-07-12 | $23.75 | $26.77 | $23.06 | $26.77 | $21.85 | 25,950,360 |
| 2016-07-11 | $22.00 | $24.34 | $21.00 | $24.34 | $19.86 | 21,245,060 |
| 2016-07-08 | $20.89 | $22.50 | $20.52 | $22.13 | $18.06 | 22,420,070 |
| 2016-07-07 | $19.00 | $21.03 | $18.54 | $21.03 | $17.16 | 21,676,040 |
| 2016-07-06 | $17.90 | $19.26 | $17.60 | $19.12 | $15.60 | 13,045,430 |
| 2016-07-05 | $17.60 | $18.08 | $17.41 | $17.93 | $14.63 | 6,598,420 |
| 2016-07-04 | $17.10 | $17.65 | $17.00 | $17.58 | $14.35 | 3,744,050 |
| 2016-07-01 | $17.55 | $17.79 | $17.18 | $17.33 | $14.14 | 4,758,080 |
| 2016-06-30 | $17.17 | $17.99 | $17.12 | $17.69 | $14.44 | 8,600,100 |
| 2016-06-29 | $17.40 | $17.40 | $17.00 | $17.18 | $14.02 | 4,329,020 |
| 2016-06-28 | $17.03 | $17.35 | $16.83 | $17.34 | $14.15 | 5,543,750 |
| 2016-06-27 | $16.32 | $17.15 | $16.32 | $17.12 | $13.97 | 4,530,030 |
| 2016-06-24 | $16.85 | $16.97 | $16.10 | $16.60 | $13.55 | 5,536,180 |
| 2016-06-23 | $17.20 | $17.20 | $16.58 | $16.84 | $13.74 | 5,146,090 |
| 2016-06-22 | $16.26 | $17.30 | $16.02 | $17.20 | $14.04 | 8,859,250 |
| 2016-06-21 | $16.81 | $17.14 | $16.19 | $16.26 | $13.27 | 5,147,620 |
| 2016-06-20 | $17.05 | $17.14 | $16.42 | $16.73 | $13.65 | 5,027,110 |
| 2016-06-17 | $16.60 | $18.00 | $16.60 | $17.02 | $13.89 | 11,928,160 |
| 2016-06-16 | $16.13 | $16.93 | $16.02 | $16.73 | $13.65 | 6,576,390 |
| 2016-06-15 | $15.02 | $16.12 | $15.02 | $16.10 | $13.14 | 3,615,000 |
| 2016-06-14 | $15.30 | $15.55 | $15.10 | $15.34 | $12.52 | 2,921,070 |
| 2016-06-13 | $16.30 | $16.30 | $15.28 | $15.34 | $12.52 | 4,397,400 |
| 2016-06-10 | $16.56 | $16.56 | $16.56 | $16.56 | $13.51 | 0 |
| 2016-06-09 | $16.56 | $16.56 | $16.56 | $16.56 | $13.51 | 0 |
| 2016-06-08 | $16.56 | $16.80 | $16.18 | $16.56 | $13.51 | 3,958,340 |
| 2016-06-07 | $16.55 | $16.66 | $16.34 | $16.56 | $13.51 | 4,392,290 |
| 2016-06-06 | $15.98 | $17.20 | $15.98 | $16.66 | $13.60 | 7,629,430 |
| 2016-06-03 | $16.10 | $16.20 | $15.82 | $15.98 | $13.04 | 3,956,470 |
| 2016-06-02 | $15.91 | $16.42 | $15.65 | $16.20 | $13.22 | 5,566,830 |
| 2016-06-01 | $15.71 | $15.71 | $15.71 | $15.71 | $12.82 | 0 |
| 2016-05-31 | $15.02 | $15.75 | $15.02 | $15.71 | $12.82 | 4,286,760 |
| 2016-05-30 | $15.19 | $15.41 | $15.00 | $15.09 | $12.31 | 2,134,430 |
| 2016-05-27 | $15.40 | $15.55 | $15.26 | $15.40 | $12.57 | 3,087,110 |
| 2016-05-26 | $14.99 | $15.80 | $14.84 | $15.62 | $12.75 | 5,474,750 |
| 2016-05-25 | $15.48 | $15.52 | $14.96 | $15.05 | $12.28 | 2,811,770 |
| 2016-05-24 | $14.88 | $15.38 | $14.88 | $15.34 | $12.52 | 4,025,070 |
| 2016-05-23 | $14.73 | $15.09 | $14.73 | $14.98 | $12.22 | 2,134,600 |
| 2016-05-20 | $14.51 | $14.83 | $14.40 | $14.80 | $12.08 | 2,074,780 |
| 2016-05-19 | $14.41 | $15.06 | $14.41 | $14.59 | $11.91 | 2,028,430 |
| 2016-05-18 | $15.20 | $15.37 | $14.38 | $14.56 | $11.88 | 3,253,260 |
| 2016-05-17 | $15.68 | $15.70 | $15.35 | $15.46 | $12.62 | 2,650,210 |
| 2016-05-16 | $15.50 | $15.75 | $15.18 | $15.69 | $12.80 | 2,610,130 |
| 2016-05-13 | $15.35 | $15.75 | $15.15 | $15.48 | $12.63 | 3,144,460 |
| 2016-05-12 | $16.00 | $16.00 | $15.10 | $15.63 | $12.76 | 5,550,270 |
| 2016-05-11 | $17.68 | $17.98 | $16.60 | $16.70 | $13.63 | 6,708,310 |
| 2016-05-10 | $17.88 | $17.98 | $17.00 | $17.39 | $14.19 | 9,162,660 |
| 2016-05-09 | $16.58 | $18.00 | $16.50 | $17.99 | $14.68 | 12,120,650 |
| 2016-05-06 | $16.60 | $17.25 | $16.44 | $16.65 | $13.59 | 6,297,420 |
| 2016-05-05 | $16.58 | $16.66 | $16.43 | $16.59 | $13.54 | 1,737,480 |
| 2016-05-04 | $16.38 | $16.69 | $16.20 | $16.58 | $13.53 | 2,494,820 |
| 2016-05-03 | $15.80 | $16.40 | $15.80 | $16.38 | $13.37 | 2,069,120 |
| 2016-05-02 | $15.86 | $15.86 | $15.86 | $15.86 | $12.94 | 0 |
| 2016-04-29 | $15.80 | $16.00 | $15.69 | $15.86 | $12.94 | 1,077,760 |
| 2016-04-28 | $16.08 | $16.12 | $15.44 | $15.91 | $12.98 | 2,142,710 |
| 2016-04-27 | $16.37 | $16.48 | $15.83 | $16.19 | $13.21 | 2,563,900 |
| 2016-04-26 | $16.06 | $16.38 | $16.00 | $16.35 | $13.34 | 2,011,640 |
| 2016-04-25 | $16.30 | $16.30 | $15.80 | $16.08 | $13.12 | 1,940,680 |
| 2016-04-22 | $15.77 | $16.55 | $15.57 | $16.33 | $13.33 | 2,473,280 |
| 2016-04-21 | $16.32 | $16.39 | $15.80 | $15.89 | $12.97 | 3,147,810 |
| 2016-04-20 | $17.60 | $17.60 | $15.74 | $16.18 | $13.20 | 5,986,910 |
| 2016-04-19 | $17.79 | $17.79 | $17.44 | $17.49 | $14.27 | 2,670,490 |
| 2016-04-18 | $17.57 | $17.80 | $17.43 | $17.58 | $14.35 | 2,845,120 |
| 2016-04-15 | $18.05 | $18.09 | $17.70 | $17.76 | $14.49 | 4,942,430 |
| 2016-04-14 | $18.35 | $18.58 | $18.10 | $18.34 | $14.97 | 3,891,810 |
| 2016-04-13 | $20.90 | $21.80 | $20.68 | $21.78 | $14.76 | 6,038,600 |
| 2016-04-12 | $20.90 | $21.06 | $20.30 | $20.77 | $14.08 | 2,880,020 |
| 2016-04-11 | $20.36 | $21.08 | $20.36 | $20.78 | $14.09 | 2,351,200 |
| 2016-04-08 | $20.70 | $20.70 | $20.01 | $20.28 | $13.75 | 2,598,840 |
| 2016-04-07 | $21.20 | $21.36 | $20.67 | $20.77 | $14.08 | 4,901,780 |
| 2016-04-06 | $20.56 | $20.91 | $20.35 | $20.74 | $14.06 | 2,391,690 |
| 2016-04-05 | $20.56 | $20.88 | $20.28 | $20.68 | $14.02 | 2,808,370 |
| 2016-04-04 | $20.39 | $20.39 | $20.39 | $20.39 | $13.82 | 0 |
| 2016-04-01 | $20.70 | $20.90 | $20.10 | $20.39 | $13.82 | 3,448,780 |
| 2016-03-31 | $20.49 | $21.47 | $20.11 | $20.88 | $14.15 | 6,132,750 |
| 2016-03-30 | $19.04 | $20.38 | $19.04 | $20.34 | $13.79 | 4,063,790 |
| 2016-03-29 | $19.34 | $19.49 | $18.68 | $18.92 | $12.82 | 1,803,020 |
| 2016-03-28 | $19.85 | $20.19 | $19.10 | $19.24 | $13.04 | 2,215,520 |
| 2016-03-25 | $19.91 | $20.36 | $19.57 | $19.84 | $13.45 | 2,661,750 |
| 2016-03-24 | $19.55 | $20.97 | $19.10 | $20.11 | $13.63 | 5,243,850 |
| 2016-03-23 | $18.95 | $20.00 | $18.95 | $19.70 | $13.35 | 3,388,690 |
| 2016-03-22 | $19.51 | $19.74 | $19.25 | $19.28 | $13.07 | 2,909,640 |
| 2016-03-21 | $19.06 | $20.00 | $18.89 | $19.85 | $13.46 | 4,272,710 |
| 2016-03-18 | $17.73 | $19.00 | $17.73 | $18.84 | $12.77 | 3,846,590 |
| 2016-03-17 | $17.56 | $18.12 | $17.33 | $18.01 | $12.21 | 2,467,310 |
| 2016-03-16 | $18.00 | $18.13 | $17.41 | $17.49 | $11.86 | 1,194,000 |
| 2016-03-15 | $18.10 | $18.28 | $17.75 | $17.86 | $12.11 | 1,454,790 |
| 2016-03-14 | $17.89 | $18.40 | $17.71 | $18.30 | $12.40 | 2,274,940 |
| 2016-03-11 | $17.28 | $17.75 | $17.10 | $17.56 | $11.90 | 1,246,610 |
| 2016-03-10 | $17.50 | $17.86 | $17.33 | $17.37 | $11.77 | 1,400,800 |
| 2016-03-09 | $17.50 | $17.95 | $17.21 | $17.54 | $11.89 | 1,290,130 |
| 2016-03-08 | $17.28 | $18.09 | $16.80 | $17.93 | $12.15 | 1,865,010 |
| 2016-03-07 | $17.21 | $17.71 | $17.21 | $17.57 | $11.91 | 1,172,480 |
| 2016-03-04 | $17.90 | $17.98 | $16.90 | $17.10 | $11.59 | 1,942,280 |
| 2016-03-03 | $17.80 | $18.50 | $17.70 | $17.90 | $12.13 | 2,236,830 |
| 2016-03-02 | $16.90 | $18.00 | $16.60 | $17.91 | $12.14 | 1,922,340 |
| 2016-03-01 | $16.96 | $17.20 | $16.30 | $17.07 | $11.57 | 1,650,600 |
| 2016-02-29 | $18.00 | $18.40 | $16.60 | $16.66 | $11.29 | 1,911,570 |
| 2016-02-26 | $19.20 | $19.41 | $17.87 | $18.37 | $12.45 | 2,510,240 |
| 2016-02-25 | $20.69 | $21.50 | $18.71 | $18.97 | $12.86 | 4,727,170 |
| 2016-02-24 | $20.38 | $20.90 | $20.11 | $20.76 | $14.07 | 2,011,840 |
| 2016-02-23 | $21.00 | $21.08 | $20.30 | $20.63 | $13.98 | 2,661,760 |
| 2016-02-22 | $20.45 | $21.30 | $20.30 | $21.09 | $14.30 | 3,200,130 |
| 2016-02-19 | $20.08 | $20.77 | $20.02 | $20.35 | $13.79 | 2,424,260 |
| 2016-02-18 | $20.78 | $20.89 | $20.05 | $20.12 | $13.64 | 2,900,760 |
| 2016-02-17 | $20.60 | $20.99 | $20.30 | $20.81 | $14.11 | 3,749,980 |
| 2016-02-16 | $20.47 | $21.39 | $20.21 | $20.99 | $14.23 | 5,900,480 |
| 2016-02-15 | $17.70 | $20.21 | $17.42 | $20.21 | $13.70 | 3,708,790 |
| 2016-02-12 | $18.37 | $18.37 | $18.37 | $18.37 | $12.45 | 0 |
| 2016-02-11 | $18.37 | $18.37 | $18.37 | $18.37 | $12.45 | 0 |
| 2016-02-10 | $18.37 | $18.37 | $18.37 | $18.37 | $12.45 | 0 |
| 2016-02-09 | $18.37 | $18.37 | $18.37 | $18.37 | $12.45 | 0 |
| 2016-02-08 | $18.37 | $18.37 | $18.37 | $18.37 | $12.45 | 0 |
| 2016-02-05 | $18.31 | $18.69 | $18.06 | $18.37 | $12.45 | 2,025,560 |
| 2016-02-04 | $17.71 | $18.54 | $17.55 | $18.32 | $12.42 | 2,245,340 |
| 2016-02-03 | $17.23 | $17.77 | $17.16 | $17.52 | $11.88 | 1,117,760 |
| 2016-02-02 | $17.07 | $17.63 | $17.00 | $17.59 | $11.92 | 1,387,000 |
| 2016-02-01 | $17.44 | $17.59 | $16.40 | $16.99 | $11.52 | 1,222,370 |
| 2016-01-29 | $16.80 | $17.69 | $16.72 | $17.47 | $11.84 | 1,461,760 |
| 2016-01-28 | $17.50 | $17.79 | $16.70 | $16.73 | $11.34 | 1,264,630 |
| 2016-01-27 | $18.05 | $18.45 | $16.70 | $17.87 | $12.11 | 1,756,530 |
| 2016-01-26 | $19.66 | $19.95 | $18.08 | $18.18 | $12.32 | 1,978,500 |
| 2016-01-25 | $19.60 | $20.10 | $19.60 | $20.03 | $13.58 | 1,595,640 |
| 2016-01-22 | $19.57 | $19.80 | $18.95 | $19.59 | $13.28 | 1,626,630 |
| 2016-01-21 | $19.95 | $20.73 | $19.10 | $19.19 | $13.01 | 2,336,310 |
| 2016-01-20 | $20.93 | $20.97 | $20.22 | $20.40 | $13.83 | 2,590,270 |
| 2016-01-19 | $20.00 | $21.29 | $19.75 | $20.89 | $14.16 | 3,771,620 |
| 2016-01-18 | $18.51 | $20.36 | $18.21 | $20.26 | $13.73 | 2,529,230 |
| 2016-01-15 | $19.57 | $19.87 | $18.60 | $18.84 | $12.77 | 1,994,120 |
| 2016-01-14 | $18.55 | $20.10 | $18.34 | $19.98 | $13.54 | 2,762,640 |
| 2016-01-13 | $19.94 | $20.21 | $19.20 | $19.31 | $13.09 | 1,763,210 |
| 2016-01-12 | $19.99 | $20.50 | $18.42 | $19.89 | $13.48 | 2,449,290 |
| 2016-01-11 | $21.00 | $21.00 | $19.32 | $19.34 | $13.11 | 2,273,870 |
| 2016-01-08 | $22.00 | $22.50 | $19.53 | $21.46 | $14.55 | 2,396,080 |
| 2016-01-07 | $23.28 | $23.28 | $21.38 | $21.43 | $14.53 | 489,670 |
| 2016-01-06 | $23.12 | $23.88 | $23.12 | $23.75 | $16.10 | 2,267,420 |
| 2016-01-05 | $22.50 | $23.93 | $21.95 | $23.05 | $15.62 | 3,042,560 |
| 2016-01-04 | $27.08 | $27.15 | $24.34 | $24.34 | $16.50 | 1,985,800 |
| 2016-01-01 | $27.04 | $27.04 | $27.04 | $27.04 | $18.33 | 0 |
| 2015-12-31 | $28.08 | $28.10 | $27.00 | $27.04 | $18.33 | 2,052,200 |
| 2015-12-30 | $27.71 | $28.05 | $27.40 | $27.84 | $18.87 | 2,280,940 |
| 2015-12-29 | $27.00 | $27.67 | $26.91 | $27.49 | $18.63 | 2,027,980 |
| 2015-12-28 | $27.90 | $28.24 | $27.00 | $27.03 | $18.32 | 2,767,200 |
| 2015-12-25 | $27.56 | $27.90 | $27.38 | $27.72 | $18.79 | 1,923,070 |
| 2015-12-24 | $28.00 | $28.45 | $27.02 | $27.56 | $18.68 | 3,149,860 |
| 2015-12-23 | $29.60 | $29.90 | $28.30 | $28.39 | $19.24 | 3,975,360 |
| 2015-12-22 | $29.68 | $30.07 | $29.20 | $29.29 | $19.85 | 4,764,600 |
| 2015-12-21 | $29.00 | $31.00 | $28.65 | $30.18 | $20.46 | 8,413,880 |
| 2015-12-18 | $28.00 | $30.30 | $27.05 | $29.75 | $20.17 | 6,050,020 |
| 2015-12-17 | $27.29 | $27.90 | $27.29 | $27.88 | $18.90 | 3,696,020 |
| 2015-12-16 | $27.41 | $27.84 | $27.08 | $27.24 | $18.46 | 2,268,820 |
| 2015-12-15 | $26.85 | $27.94 | $26.65 | $27.32 | $18.52 | 2,799,360 |
| 2015-12-14 | $25.81 | $26.78 | $25.70 | $26.75 | $18.13 | 1,932,990 |
| 2015-12-11 | $25.81 | $26.51 | $25.81 | $26.15 | $17.73 | 1,968,670 |
| 2015-12-10 | $26.59 | $26.68 | $25.86 | $25.92 | $17.57 | 2,274,800 |
| 2015-12-09 | $26.97 | $27.10 | $26.21 | $26.32 | $17.84 | 2,159,620 |
| 2015-12-08 | $28.30 | $28.30 | $27.00 | $27.10 | $18.37 | 2,780,780 |
| 2015-12-07 | $27.45 | $28.50 | $27.40 | $28.29 | $19.18 | 3,657,940 |
| 2015-12-04 | $27.45 | $27.90 | $27.06 | $27.25 | $18.47 | 2,704,410 |
| 2015-12-03 | $27.40 | $27.87 | $27.02 | $27.63 | $18.73 | 3,448,680 |
| 2015-12-02 | $26.60 | $27.85 | $26.38 | $27.29 | $18.50 | 3,575,010 |
| 2015-12-01 | $27.88 | $27.88 | $26.20 | $26.79 | $18.16 | 3,475,590 |
| 2015-11-30 | $28.80 | $29.18 | $25.85 | $27.85 | $18.88 | 4,401,300 |
| 2015-11-27 | $31.25 | $31.61 | $28.53 | $28.65 | $19.42 | 5,408,060 |
| 2015-11-26 | $30.50 | $33.20 | $30.35 | $31.70 | $21.49 | 8,177,210 |
| 2015-11-25 | $30.43 | $30.58 | $29.80 | $30.24 | $20.50 | 3,675,740 |
| 2015-11-24 | $29.47 | $30.24 | $29.25 | $30.20 | $20.47 | 3,252,370 |
| 2015-11-23 | $29.90 | $30.18 | $29.28 | $29.39 | $19.92 | 3,761,300 |
| 2015-11-20 | $30.30 | $30.69 | $29.71 | $30.19 | $20.46 | 4,192,220 |
| 2015-11-19 | $30.10 | $30.59 | $29.38 | $30.57 | $20.72 | 4,419,020 |
| 2015-11-18 | $31.02 | $31.05 | $29.68 | $30.09 | $20.40 | 3,303,800 |
| 2015-11-17 | $30.70 | $31.98 | $30.42 | $30.60 | $20.74 | 4,728,620 |
| 2015-11-16 | $29.95 | $30.50 | $29.00 | $30.41 | $20.61 | 5,375,160 |
| 2015-11-13 | $33.80 | $34.39 | $31.13 | $31.16 | $21.12 | 9,369,010 |
| 2015-11-12 | $32.21 | $35.30 | $31.72 | $34.48 | $23.37 | 11,737,410 |
| 2015-11-11 | $31.18 | $32.45 | $30.60 | $32.19 | $21.82 | 9,899,380 |
| 2015-11-10 | $30.90 | $31.75 | $30.51 | $30.97 | $20.99 | 5,665,450 |
| 2015-11-09 | $30.50 | $31.67 | $29.80 | $31.21 | $21.16 | 8,064,110 |
| 2015-11-06 | $30.88 | $31.66 | $30.70 | $31.08 | $21.07 | 5,929,710 |
| 2015-11-05 | $31.70 | $32.00 | $30.39 | $30.91 | $20.95 | 9,125,560 |
| 2015-11-04 | $29.57 | $31.31 | $29.57 | $30.74 | $20.84 | 6,632,770 |
| 2015-11-03 | $28.85 | $30.38 | $28.83 | $29.53 | $20.02 | 5,317,370 |
| 2015-11-02 | $29.17 | $31.00 | $28.56 | $29.86 | $20.24 | 8,455,760 |
| 2015-10-30 | $31.19 | $31.23 | $29.67 | $30.24 | $20.50 | 5,908,880 |
| 2015-10-29 | $30.80 | $31.49 | $30.30 | $31.16 | $21.12 | 7,475,130 |
| 2015-10-28 | $31.25 | $33.49 | $30.21 | $30.23 | $20.49 | 12,547,570 |
| 2015-10-27 | $36.10 | $36.96 | $33.42 | $33.56 | $22.75 | 11,622,910 |
| 2015-10-26 | $37.70 | $39.60 | $36.70 | $37.13 | $25.17 | 10,464,840 |
| 2015-10-23 | $37.07 | $38.80 | $36.00 | $37.34 | $25.31 | 15,293,890 |
| 2015-10-22 | $37.00 | $38.40 | $36.10 | $37.93 | $25.71 | 13,026,170 |
| 2015-10-21 | $37.60 | $39.10 | $33.28 | $37.78 | $25.61 | 21,781,860 |
| 2015-10-20 | $33.03 | $36.58 | $32.56 | $36.35 | $24.64 | 19,635,780 |
| 2015-10-19 | $34.20 | $35.54 | $32.30 | $34.06 | $23.09 | 19,242,580 |
| 2015-10-16 | $30.26 | $33.53 | $29.70 | $33.53 | $22.73 | 20,433,060 |
| 2015-10-15 | $27.20 | $30.48 | $26.50 | $30.48 | $20.66 | 16,828,750 |
| 2015-10-14 | $25.81 | $28.75 | $25.69 | $27.71 | $18.78 | 16,647,840 |
| 2015-10-13 | $27.90 | $27.90 | $25.96 | $26.29 | $17.82 | 15,583,830 |
| 2015-10-12 | $24.20 | $25.94 | $23.81 | $25.94 | $17.58 | 14,274,460 |
| 2015-10-09 | $23.70 | $24.48 | $23.50 | $23.58 | $15.98 | 5,672,840 |
| 2015-10-08 | $24.38 | $25.50 | $23.70 | $24.04 | $16.30 | 10,197,480 |
| 2015-10-07 | $23.69 | $23.69 | $23.69 | $23.69 | $16.06 | 0 |
| 2015-10-06 | $23.69 | $23.69 | $23.69 | $23.69 | $16.06 | 0 |
| 2015-10-05 | $23.69 | $23.69 | $23.69 | $23.69 | $16.06 | 0 |
| 2015-10-02 | $23.69 | $23.69 | $23.69 | $23.69 | $16.06 | 0 |
| 2015-10-01 | $23.69 | $23.69 | $23.69 | $23.69 | $16.06 | 0 |
| 2015-09-30 | $23.00 | $24.49 | $22.00 | $23.69 | $16.06 | 10,693,560 |
| 2015-09-29 | $21.08 | $23.50 | $20.50 | $23.33 | $15.81 | 7,336,620 |
| 2015-09-28 | $22.34 | $22.36 | $20.45 | $21.66 | $14.68 | 5,069,730 |
| 2015-09-25 | $22.71 | $23.80 | $21.50 | $22.08 | $14.97 | 10,881,640 |
| 2015-09-24 | $20.26 | $22.26 | $20.26 | $22.26 | $15.09 | 9,789,200 |
| 2015-09-23 | $20.41 | $20.68 | $20.05 | $20.24 | $13.72 | 5,026,390 |
| 2015-09-22 | $20.86 | $21.65 | $20.63 | $20.91 | $14.17 | 7,108,580 |
| 2015-09-21 | $20.16 | $21.35 | $19.11 | $21.23 | $14.39 | 8,911,000 |
| 2015-09-18 | $22.00 | $22.99 | $20.66 | $20.78 | $14.09 | 8,042,540 |
| 2015-09-17 | $24.00 | $24.55 | $22.93 | $22.93 | $15.54 | 9,274,200 |
| 2015-09-16 | $22.10 | $26.79 | $22.10 | $25.48 | $17.27 | 12,623,240 |
| 2015-09-15 | $26.42 | $26.62 | $24.56 | $24.56 | $16.65 | 4,463,750 |
| 2015-09-14 | $25.44 | $28.55 | $25.44 | $27.29 | $18.50 | 12,286,020 |
| 2015-09-11 | $24.78 | $27.60 | $24.00 | $27.36 | $18.55 | 12,139,610 |
| 2015-09-10 | $26.16 | $26.48 | $25.03 | $25.23 | $17.10 | 6,262,320 |
| 2015-09-09 | $25.04 | $27.15 | $25.04 | $26.99 | $18.29 | 7,205,750 |
| 2015-09-08 | $28.00 | $28.00 | $24.50 | $25.04 | $16.97 | 5,123,400 |
| 2015-09-07 | $30.01 | $32.00 | $27.05 | $27.08 | $18.36 | 5,068,230 |
| 2015-09-04 | $30.06 | $30.06 | $30.06 | $30.06 | $20.38 | 0 |
| 2015-09-03 | $30.06 | $30.06 | $30.06 | $30.06 | $20.38 | 0 |
| 2015-09-02 | $28.01 | $30.58 | $28.01 | $30.06 | $20.38 | 6,207,750 |
| 2015-09-01 | $30.80 | $30.80 | $29.10 | $30.10 | $20.40 | 3,162,000 |
Guilin Fuda CompanyLtd (603166) News Headlines
Recent Guilin Fuda CompanyLtd (603166) News
Similar Companies to Guilin Fuda CompanyLtd (603166) 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 | -- | -- | -- |