Duolun Technology Corporation Ltd (603528) Exchange: SHG
Data as of July 11, 2025
$8.26 ($0.02) 0.24%
Duolun Technology Corporation Ltd - Daily Information
Click for more stock information on Duolun Technology Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.22 |
| Previous Close | $8.26 |
| High | $8.32 |
| Low | $8.21 |
| Adjusted Open | $8.22 |
| Previous Adjusted Close | $8.26 |
| Adjusted High | $8.32 |
| Adjusted Low | $8.21 |
About Duolun Technology Corporation Ltd (603528)
Invest in Duolun Technology Corporation Ltd (603528)
Historical Stock Data for Duolun Technology Corporation Ltd (603528)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.22 | $8.32 | $8.21 | $8.26 | $8.26 | 8,980,880 |
| 2025-07-08 | $8.22 | $8.24 | $8.17 | $8.24 | $8.24 | 6,740,700 |
| 2025-07-07 | $8.10 | $8.17 | $8.08 | $8.17 | $8.17 | 5,205,500 |
| 2025-07-04 | $8.20 | $8.24 | $8.12 | $8.12 | $8.12 | 9,609,100 |
| 2025-07-03 | $8.18 | $8.24 | $8.15 | $8.19 | $8.19 | 5,709,000 |
| 2025-07-02 | $8.26 | $8.28 | $8.12 | $8.18 | $8.18 | 8,251,900 |
| 2025-06-30 | $8.16 | $8.44 | $8.14 | $8.34 | $8.34 | 17,145,150 |
| 2025-06-27 | $8.14 | $8.26 | $8.14 | $8.16 | $8.16 | 9,829,400 |
| 2025-06-26 | $8.19 | $8.24 | $8.13 | $8.16 | $8.16 | 11,135,380 |
| 2025-06-25 | $8.13 | $8.19 | $8.09 | $8.19 | $8.19 | 10,207,100 |
| 2025-06-24 | $7.90 | $8.19 | $7.90 | $8.17 | $8.17 | 12,484,000 |
| 2025-06-23 | $7.67 | $7.97 | $7.63 | $7.94 | $7.94 | 8,811,030 |
| 2025-06-20 | $7.77 | $7.87 | $7.65 | $7.72 | $7.72 | 6,966,870 |
| 2025-06-19 | $7.96 | $8.03 | $7.79 | $7.82 | $7.82 | 7,218,900 |
| 2025-06-18 | $8.05 | $8.07 | $7.93 | $7.98 | $7.98 | 6,268,270 |
| 2025-06-17 | $8.08 | $8.13 | $8.01 | $8.05 | $8.05 | 7,301,770 |
| 2025-06-13 | $8.15 | $8.19 | $7.86 | $7.86 | $7.86 | 14,414,070 |
| 2025-06-12 | $8.18 | $8.28 | $8.13 | $8.20 | $8.20 | 10,772,700 |
| 2025-06-11 | $8.20 | $8.36 | $8.16 | $8.23 | $8.23 | 14,502,350 |
| 2025-06-10 | $8.34 | $8.37 | $8.08 | $8.22 | $8.22 | 15,693,580 |
| 2025-06-09 | $8.26 | $8.51 | $8.20 | $8.37 | $8.37 | 18,091,740 |
| 2025-06-06 | $8.29 | $8.49 | $8.15 | $8.26 | $8.26 | 16,154,780 |
| 2025-06-05 | $8.14 | $8.32 | $8.13 | $8.31 | $8.31 | 11,820,780 |
| 2025-06-04 | $8.13 | $8.26 | $8.12 | $8.20 | $8.20 | 11,166,600 |
| 2025-06-03 | $8.17 | $8.34 | $8.15 | $8.17 | $8.17 | 11,796,800 |
| 2025-05-30 | $8.45 | $8.51 | $8.20 | $8.21 | $8.21 | 17,081,410 |
| 2025-05-29 | $8.06 | $8.65 | $8.06 | $8.48 | $8.48 | 28,806,780 |
| 2025-05-28 | $8.13 | $8.23 | $8.02 | $8.08 | $8.08 | 10,951,000 |
| 2025-05-27 | $8.16 | $8.31 | $8.01 | $8.12 | $8.12 | 12,655,900 |
| 2025-05-26 | $7.88 | $8.16 | $7.85 | $8.15 | $8.15 | 14,581,300 |
| 2025-05-23 | $8.16 | $8.19 | $7.89 | $7.93 | $7.93 | 14,017,500 |
| 2025-05-22 | $8.04 | $8.30 | $8.01 | $8.17 | $8.17 | 19,325,900 |
| 2025-05-21 | $8.08 | $8.16 | $8.00 | $8.08 | $8.08 | 8,733,800 |
| 2025-05-20 | $8.08 | $8.18 | $7.96 | $8.16 | $8.16 | 10,295,070 |
| 2025-05-19 | $8.01 | $8.09 | $7.90 | $8.08 | $8.08 | 10,695,850 |
| 2025-05-16 | $7.88 | $8.27 | $7.83 | $8.01 | $8.01 | 17,168,300 |
| 2025-05-15 | $8.04 | $8.07 | $7.86 | $7.92 | $7.92 | 7,512,660 |
| 2025-05-14 | $8.08 | $8.14 | $7.98 | $8.06 | $8.06 | 8,288,600 |
| 2025-05-13 | $8.20 | $8.25 | $8.03 | $8.06 | $8.06 | 7,607,200 |
| 2025-05-12 | $8.02 | $8.14 | $8.02 | $8.11 | $8.11 | 6,734,700 |
| 2025-05-09 | $8.18 | $8.18 | $7.97 | $7.98 | $7.98 | 8,115,500 |
| 2025-05-08 | $7.99 | $8.19 | $7.99 | $8.17 | $8.17 | 11,373,030 |
| 2025-05-07 | $8.09 | $8.19 | $7.96 | $8.06 | $8.06 | 15,915,070 |
| 2025-05-06 | $7.90 | $8.07 | $7.85 | $8.06 | $8.06 | 13,893,840 |
| 2025-04-30 | $7.55 | $7.81 | $7.54 | $7.75 | $7.75 | 12,227,400 |
| 2025-04-29 | $7.27 | $7.65 | $7.27 | $7.55 | $7.55 | 11,588,310 |
| 2025-04-28 | $7.60 | $7.63 | $7.36 | $7.36 | $7.36 | 12,432,700 |
| 2025-04-25 | $7.56 | $7.82 | $7.50 | $7.68 | $7.68 | 17,832,200 |
| 2025-04-24 | $7.98 | $7.98 | $7.62 | $7.65 | $7.65 | 32,910,950 |
| 2025-04-23 | $7.75 | $8.40 | $7.57 | $8.02 | $8.02 | 44,569,530 |
| 2025-04-22 | $7.58 | $7.79 | $7.45 | $7.64 | $7.64 | 16,138,340 |
| 2025-04-21 | $7.36 | $7.53 | $7.27 | $7.51 | $7.51 | 7,604,440 |
| 2025-04-18 | $7.29 | $7.37 | $7.22 | $7.34 | $7.34 | 5,810,750 |
| 2025-04-17 | $7.23 | $7.41 | $7.22 | $7.29 | $7.29 | 6,761,500 |
| 2025-04-16 | $7.45 | $7.47 | $7.15 | $7.29 | $7.29 | 8,699,740 |
| 2025-04-15 | $7.51 | $7.55 | $7.37 | $7.48 | $7.48 | 7,202,000 |
| 2025-04-14 | $7.44 | $7.58 | $7.42 | $7.51 | $7.51 | 8,989,600 |
| 2025-04-11 | $7.16 | $7.42 | $7.08 | $7.33 | $7.33 | 11,558,900 |
| 2025-04-10 | $7.25 | $7.43 | $7.18 | $7.21 | $7.21 | 18,011,870 |
| 2025-04-09 | $6.61 | $7.08 | $6.20 | $7.04 | $7.04 | 22,593,200 |
| 2025-04-08 | $7.11 | $7.36 | $6.73 | $6.82 | $6.82 | 25,720,570 |
| 2025-04-07 | $7.90 | $7.91 | $7.48 | $7.48 | $7.48 | 9,266,050 |
| 2025-04-03 | $8.25 | $8.41 | $8.17 | $8.31 | $8.31 | 7,142,700 |
| 2025-04-02 | $8.32 | $8.49 | $8.26 | $8.38 | $8.38 | 9,132,180 |
| 2025-04-01 | $8.31 | $8.42 | $8.29 | $8.30 | $8.30 | 8,669,900 |
| 2025-03-31 | $8.25 | $8.30 | $8.03 | $8.30 | $8.30 | 12,859,070 |
| 2025-03-28 | $8.62 | $8.85 | $8.29 | $8.29 | $8.29 | 14,682,400 |
| 2025-03-27 | $8.68 | $8.86 | $8.52 | $8.63 | $8.63 | 12,250,290 |
| 2025-03-26 | $8.55 | $8.89 | $8.48 | $8.74 | $8.74 | 14,172,540 |
| 2025-03-25 | $8.56 | $8.76 | $8.45 | $8.56 | $8.56 | 14,992,700 |
| 2025-03-24 | $8.95 | $9.14 | $8.36 | $8.67 | $8.67 | 28,352,630 |
| 2025-03-21 | $9.20 | $9.75 | $9.01 | $9.04 | $9.04 | 31,497,520 |
| 2025-03-20 | $9.17 | $9.50 | $9.01 | $9.23 | $9.23 | 23,453,910 |
| 2025-03-19 | $9.10 | $9.34 | $9.03 | $9.12 | $9.12 | 17,381,750 |
| 2025-03-18 | $9.12 | $9.25 | $9.09 | $9.17 | $9.17 | 13,803,750 |
| 2025-03-17 | $9.13 | $9.25 | $8.94 | $9.12 | $9.12 | 19,653,000 |
| 2025-03-14 | $9.39 | $9.41 | $9.14 | $9.29 | $9.29 | 20,309,850 |
| 2025-03-13 | $9.43 | $9.67 | $9.23 | $9.39 | $9.39 | 22,197,490 |
| 2025-03-12 | $9.29 | $9.67 | $9.22 | $9.53 | $9.53 | 32,546,950 |
| 2025-03-11 | $8.95 | $9.24 | $8.94 | $9.19 | $9.19 | 16,892,810 |
| 2025-03-10 | $9.05 | $9.18 | $8.97 | $9.12 | $9.12 | 16,525,530 |
| 2025-03-07 | $9.31 | $9.47 | $9.14 | $9.25 | $9.25 | 18,630,040 |
| 2025-03-06 | $9.25 | $9.40 | $9.20 | $9.35 | $9.35 | 20,731,210 |
| 2025-03-05 | $9.13 | $9.22 | $8.99 | $9.18 | $9.18 | 15,859,660 |
| 2025-03-04 | $8.73 | $9.15 | $8.70 | $9.10 | $9.10 | 16,593,050 |
| 2025-03-03 | $8.90 | $9.11 | $8.77 | $8.85 | $8.85 | 21,678,750 |
| 2025-02-28 | $9.36 | $9.40 | $8.83 | $8.89 | $8.89 | 24,516,960 |
| 2025-02-27 | $9.68 | $9.69 | $9.23 | $9.47 | $9.47 | 34,634,260 |
| 2025-02-26 | $9.60 | $9.85 | $9.49 | $9.76 | $9.76 | 33,263,470 |
| 2025-02-25 | $9.76 | $9.85 | $9.55 | $9.67 | $9.67 | 36,902,740 |
| 2025-02-24 | $9.62 | $10.18 | $9.55 | $10.03 | $10.03 | 58,463,270 |
| 2025-02-20 | $9.70 | $10.14 | $9.44 | $9.46 | $9.46 | 90,473,370 |
| 2025-02-19 | $8.83 | $9.67 | $8.80 | $9.67 | $9.67 | 36,850,700 |
| 2025-02-18 | $9.00 | $9.24 | $8.76 | $8.79 | $8.79 | 31,930,210 |
| 2025-02-17 | $9.22 | $9.41 | $9.07 | $9.11 | $9.11 | 38,426,260 |
| 2025-02-14 | $8.90 | $9.12 | $8.83 | $9.07 | $9.07 | 29,512,380 |
| 2025-02-13 | $9.02 | $9.20 | $8.82 | $8.96 | $8.96 | 34,826,280 |
| 2025-02-12 | $8.87 | $9.01 | $8.80 | $8.95 | $8.95 | 26,530,740 |
| 2025-02-11 | $9.14 | $9.14 | $8.82 | $8.88 | $8.88 | 30,010,990 |
| 2025-02-10 | $8.80 | $9.30 | $8.73 | $9.12 | $9.12 | 47,516,590 |
| 2025-02-07 | $8.80 | $8.88 | $8.55 | $8.73 | $8.73 | 46,647,430 |
| 2025-02-06 | $8.31 | $8.93 | $8.25 | $8.88 | $8.88 | 36,598,450 |
| 2025-02-05 | $8.10 | $8.48 | $8.06 | $8.36 | $8.36 | 28,980,880 |
| 2025-01-27 | $8.02 | $8.20 | $7.92 | $7.93 | $7.93 | 15,402,100 |
| 2025-01-24 | $7.85 | $7.99 | $7.78 | $7.98 | $7.98 | 14,015,280 |
| 2025-01-23 | $7.93 | $8.10 | $7.84 | $7.85 | $7.85 | 18,054,810 |
| 2025-01-22 | $7.71 | $7.90 | $7.69 | $7.80 | $7.80 | 12,074,780 |
| 2025-01-21 | $7.90 | $7.97 | $7.70 | $7.80 | $7.80 | 13,583,180 |
| 2025-01-20 | $7.70 | $8.06 | $7.62 | $7.91 | $7.91 | 21,254,100 |
| 2025-01-17 | $7.58 | $7.70 | $7.56 | $7.65 | $7.65 | 9,496,000 |
| 2025-01-16 | $7.67 | $7.78 | $7.58 | $7.66 | $7.66 | 12,703,630 |
| 2025-01-15 | $7.68 | $7.70 | $7.55 | $7.60 | $7.60 | 12,662,260 |
| 2025-01-14 | $7.36 | $7.70 | $7.36 | $7.70 | $7.70 | 19,123,340 |
| 2025-01-13 | $7.08 | $7.38 | $6.86 | $7.37 | $7.37 | 16,561,290 |
| 2025-01-09 | $7.18 | $7.53 | $7.18 | $7.43 | $7.43 | 14,951,600 |
| 2025-01-08 | $7.36 | $7.59 | $7.12 | $7.33 | $7.33 | 20,136,800 |
| 2025-01-07 | $7.12 | $7.38 | $7.12 | $7.37 | $7.37 | 14,831,400 |
| 2025-01-06 | $7.13 | $7.23 | $6.88 | $7.09 | $7.09 | 13,520,100 |
| 2025-01-03 | $7.57 | $7.76 | $7.16 | $7.19 | $7.19 | 18,302,210 |
| 2025-01-02 | $7.85 | $7.92 | $7.51 | $7.59 | $7.59 | 17,036,820 |
| 2024-12-31 | $8.30 | $8.37 | $7.87 | $7.88 | $7.88 | 16,761,980 |
| 2024-12-30 | $8.30 | $8.38 | $7.95 | $8.27 | $8.27 | 14,133,420 |
| 2024-12-27 | $8.23 | $8.56 | $8.18 | $8.35 | $8.35 | 16,090,100 |
| 2024-12-26 | $8.17 | $8.37 | $8.16 | $8.24 | $8.24 | 15,741,360 |
| 2024-12-25 | $8.52 | $8.58 | $8.07 | $8.17 | $8.17 | 23,751,020 |
| 2024-12-24 | $8.41 | $8.72 | $8.41 | $8.60 | $8.60 | 23,153,230 |
| 2024-12-23 | $8.90 | $8.95 | $8.36 | $8.41 | $8.41 | 24,933,390 |
| 2024-12-20 | $8.77 | $9.07 | $8.65 | $8.97 | $8.97 | 25,585,690 |
| 2024-12-19 | $8.49 | $8.83 | $8.42 | $8.79 | $8.79 | 26,544,140 |
| 2024-12-18 | $8.43 | $8.74 | $8.31 | $8.62 | $8.62 | 25,227,930 |
| 2024-12-17 | $8.89 | $8.99 | $8.50 | $8.53 | $8.53 | 33,664,410 |
| 2024-12-16 | $9.50 | $9.54 | $8.93 | $9.02 | $9.02 | 53,506,150 |
| 2024-12-13 | $9.81 | $10.70 | $9.60 | $9.64 | $9.64 | 72,398,130 |
| 2024-12-12 | $9.60 | $10.14 | $9.28 | $9.96 | $9.96 | 78,504,820 |
| 2024-12-11 | $9.54 | $9.75 | $9.22 | $9.54 | $9.54 | 65,464,900 |
| 2024-12-10 | $9.76 | $10.26 | $9.35 | $9.87 | $9.87 | 96,909,100 |
| 2024-12-09 | $10.58 | $10.58 | $9.32 | $9.54 | $9.54 | 107,722,840 |
| 2024-12-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5,508,020 |
| 2024-12-05 | $8.41 | $9.25 | $8.41 | $9.25 | $9.25 | 31,287,660 |
| 2024-12-04 | $8.36 | $8.72 | $8.33 | $8.41 | $8.41 | 39,833,840 |
| 2024-12-03 | $8.35 | $8.48 | $8.15 | $8.36 | $8.36 | 20,836,730 |
| 2024-12-02 | $8.26 | $8.38 | $8.21 | $8.36 | $8.36 | 19,313,890 |
| 2024-11-29 | $8.17 | $8.40 | $8.06 | $8.29 | $8.29 | 23,103,890 |
| 2024-11-28 | $8.06 | $8.30 | $8.06 | $8.15 | $8.15 | 23,105,140 |
| 2024-11-27 | $7.69 | $8.16 | $7.44 | $8.14 | $8.14 | 27,929,900 |
| 2024-11-26 | $7.75 | $7.98 | $7.68 | $7.70 | $7.70 | 15,123,800 |
| 2024-11-25 | $7.71 | $7.80 | $7.50 | $7.75 | $7.75 | 15,534,790 |
| 2024-11-22 | $7.98 | $8.18 | $7.68 | $7.71 | $7.71 | 20,090,530 |
| 2024-11-21 | $7.89 | $8.04 | $7.86 | $8.01 | $8.01 | 15,967,280 |
| 2024-11-20 | $7.70 | $8.05 | $7.67 | $7.98 | $7.98 | 17,717,070 |
| 2024-11-19 | $7.45 | $7.75 | $7.40 | $7.73 | $7.73 | 17,986,050 |
| 2024-11-18 | $7.84 | $7.89 | $7.34 | $7.41 | $7.41 | 23,297,400 |
| 2024-11-15 | $8.03 | $8.24 | $7.83 | $7.84 | $7.84 | 20,580,900 |
| 2024-11-14 | $8.55 | $8.56 | $8.06 | $8.09 | $8.09 | 19,379,630 |
| 2024-11-13 | $8.36 | $8.54 | $8.16 | $8.41 | $8.41 | 19,887,370 |
| 2024-11-12 | $8.72 | $8.72 | $8.30 | $8.40 | $8.40 | 28,816,350 |
| 2024-11-11 | $8.29 | $8.86 | $8.26 | $8.69 | $8.69 | 45,549,580 |
| 2024-11-08 | $8.29 | $8.44 | $8.08 | $8.26 | $8.26 | 45,076,150 |
| 2024-11-07 | $7.98 | $8.04 | $7.84 | $8.03 | $8.03 | 25,428,740 |
| 2024-11-06 | $7.93 | $8.11 | $7.89 | $7.99 | $7.99 | 27,706,770 |
| 2024-11-05 | $7.72 | $7.95 | $7.72 | $7.93 | $7.93 | 23,348,560 |
| 2024-11-04 | $7.61 | $7.76 | $7.46 | $7.72 | $7.72 | 19,046,790 |
| 2024-11-01 | $8.00 | $8.09 | $7.50 | $7.63 | $7.63 | 36,904,170 |
| 2024-10-31 | $8.37 | $8.45 | $7.95 | $8.10 | $8.10 | 54,850,060 |
| 2024-10-30 | $7.68 | $8.21 | $7.67 | $8.17 | $8.17 | 52,816,660 |
| 2024-10-29 | $7.76 | $7.86 | $7.60 | $7.62 | $7.62 | 22,455,260 |
| 2024-10-28 | $7.65 | $7.82 | $7.60 | $7.82 | $7.82 | 23,888,350 |
| 2024-10-25 | $7.41 | $7.63 | $7.40 | $7.63 | $7.63 | 21,064,920 |
| 2024-10-24 | $7.38 | $7.48 | $7.28 | $7.44 | $7.44 | 16,367,650 |
| 2024-10-23 | $7.41 | $7.60 | $7.35 | $7.42 | $7.42 | 20,798,140 |
| 2024-10-22 | $7.68 | $7.77 | $7.41 | $7.46 | $7.46 | 25,712,310 |
| 2024-10-21 | $7.40 | $7.75 | $7.40 | $7.67 | $7.67 | 31,875,990 |
| 2024-10-18 | $7.10 | $7.49 | $7.10 | $7.36 | $7.36 | 24,975,660 |
| 2024-10-17 | $7.08 | $7.37 | $7.08 | $7.18 | $7.18 | 24,637,770 |
| 2024-10-16 | $6.90 | $7.16 | $6.89 | $7.05 | $7.05 | 15,307,420 |
| 2024-10-15 | $7.20 | $7.37 | $7.09 | $7.10 | $7.10 | 21,938,220 |
| 2024-10-14 | $6.89 | $7.23 | $6.81 | $7.23 | $7.23 | 22,821,420 |
| 2024-10-11 | $7.32 | $7.34 | $6.77 | $6.88 | $6.88 | 25,488,640 |
| 2024-10-10 | $7.27 | $7.58 | $7.12 | $7.31 | $7.31 | 33,124,150 |
| 2024-10-09 | $8.00 | $8.00 | $7.28 | $7.28 | $7.28 | 43,480,780 |
| 2024-10-08 | $8.10 | $8.10 | $7.43 | $8.08 | $8.08 | 59,794,230 |
| 2024-09-30 | $7.02 | $7.37 | $6.80 | $7.36 | $7.36 | 46,519,090 |
| 2024-09-27 | $6.49 | $6.72 | $6.44 | $6.70 | $6.70 | 21,853,600 |
| 2024-09-26 | $6.25 | $6.42 | $6.24 | $6.42 | $6.42 | 20,645,170 |
| 2024-09-25 | $6.27 | $6.41 | $6.24 | $6.27 | $6.27 | 23,536,640 |
| 2024-09-24 | $6.23 | $6.28 | $6.05 | $6.27 | $6.27 | 21,705,520 |
| 2024-09-23 | $6.05 | $6.25 | $6.01 | $6.20 | $6.20 | 16,453,700 |
| 2024-09-20 | $6.00 | $6.11 | $5.95 | $6.04 | $6.04 | 10,356,800 |
| 2024-09-19 | $5.91 | $6.04 | $5.86 | $6.02 | $6.02 | 11,189,820 |
| 2024-09-18 | $5.86 | $5.91 | $5.75 | $5.86 | $5.86 | 8,425,800 |
| 2024-09-13 | $6.08 | $6.15 | $5.85 | $5.86 | $5.86 | 17,500,500 |
| 2024-09-12 | $6.02 | $6.21 | $6.02 | $6.12 | $6.12 | 15,831,300 |
| 2024-09-11 | $6.16 | $6.20 | $6.00 | $6.02 | $6.02 | 11,188,400 |
| 2024-09-10 | $6.17 | $6.21 | $5.98 | $6.19 | $6.19 | 13,938,170 |
| 2024-09-09 | $6.10 | $6.18 | $6.01 | $6.12 | $6.12 | 10,243,200 |
| 2024-09-06 | $6.23 | $6.31 | $6.15 | $6.16 | $6.16 | 13,359,680 |
| 2024-09-05 | $6.13 | $6.27 | $6.13 | $6.26 | $6.26 | 15,444,300 |
| 2024-09-04 | $6.23 | $6.24 | $6.12 | $6.15 | $6.15 | 13,701,050 |
| 2024-09-03 | $6.18 | $6.30 | $6.11 | $6.27 | $6.27 | 22,528,550 |
| 2024-09-02 | $6.24 | $6.57 | $6.17 | $6.18 | $6.18 | 35,869,760 |
| 2024-08-30 | $6.12 | $6.32 | $6.11 | $6.23 | $6.23 | 28,942,470 |
| 2024-08-29 | $6.06 | $6.19 | $6.03 | $6.17 | $6.17 | 23,031,670 |
| 2024-08-28 | $6.13 | $6.14 | $5.96 | $6.11 | $6.11 | 23,537,700 |
| 2024-08-27 | $6.32 | $6.41 | $6.10 | $6.15 | $6.15 | 43,630,450 |
| 2024-08-26 | $5.77 | $6.35 | $5.67 | $6.35 | $6.35 | 39,444,270 |
| 2024-08-23 | $5.70 | $5.83 | $5.67 | $5.77 | $5.77 | 8,114,060 |
| 2024-08-22 | $5.86 | $5.92 | $5.70 | $5.71 | $5.71 | 8,938,810 |
| 2024-08-21 | $5.86 | $5.93 | $5.81 | $5.86 | $5.86 | 5,316,000 |
| 2024-08-20 | $6.00 | $6.00 | $5.83 | $5.86 | $5.86 | 9,069,460 |
| 2024-08-19 | $6.04 | $6.09 | $5.95 | $5.95 | $5.95 | 9,310,300 |
| 2024-08-16 | $6.11 | $6.15 | $6.04 | $6.04 | $6.04 | 8,512,150 |
| 2024-08-15 | $6.05 | $6.13 | $5.92 | $6.10 | $6.10 | 11,886,030 |
| 2024-08-14 | $5.97 | $6.08 | $5.93 | $6.03 | $6.03 | 8,132,730 |
| 2024-08-13 | $5.89 | $5.97 | $5.86 | $5.97 | $5.97 | 7,261,510 |
| 2024-08-12 | $5.98 | $5.98 | $5.86 | $5.90 | $5.90 | 9,196,030 |
| 2024-08-09 | $6.10 | $6.16 | $5.96 | $5.98 | $5.98 | 12,989,000 |
| 2024-08-08 | $6.23 | $6.23 | $6.01 | $6.08 | $6.08 | 17,931,900 |
| 2024-08-07 | $6.04 | $6.53 | $6.02 | $6.27 | $6.27 | 26,302,140 |
| 2024-08-06 | $6.10 | $6.17 | $6.00 | $6.09 | $6.09 | 12,038,760 |
| 2024-08-05 | $6.20 | $6.34 | $5.99 | $5.99 | $5.99 | 19,126,620 |
| 2024-08-02 | $6.39 | $6.54 | $6.31 | $6.32 | $6.32 | 18,754,500 |
| 2024-08-01 | $6.38 | $6.55 | $6.35 | $6.46 | $6.46 | 20,940,480 |
| 2024-07-31 | $6.19 | $6.43 | $6.15 | $6.40 | $6.40 | 23,138,030 |
| 2024-07-30 | $6.20 | $6.25 | $6.12 | $6.21 | $6.21 | 17,099,060 |
| 2024-07-29 | $6.07 | $6.36 | $6.03 | $6.25 | $6.25 | 22,504,360 |
| 2024-07-26 | $5.84 | $6.12 | $5.83 | $6.09 | $6.09 | 20,015,200 |
| 2024-07-25 | $5.84 | $5.89 | $5.67 | $5.85 | $5.85 | 13,645,310 |
| 2024-07-24 | $6.00 | $6.08 | $5.83 | $5.86 | $5.86 | 19,602,670 |
| 2024-07-23 | $6.07 | $6.29 | $6.06 | $6.10 | $6.10 | 21,526,570 |
| 2024-07-22 | $6.07 | $6.16 | $6.03 | $6.11 | $6.11 | 12,874,100 |
| 2024-07-19 | $6.10 | $6.14 | $6.02 | $6.08 | $6.08 | 14,306,600 |
| 2024-07-18 | $5.92 | $6.14 | $5.82 | $6.09 | $6.09 | 17,179,570 |
| 2024-07-17 | $6.31 | $6.36 | $6.02 | $6.03 | $6.03 | 23,391,780 |
| 2024-07-16 | $6.41 | $6.41 | $6.19 | $6.37 | $6.37 | 28,177,010 |
| 2024-07-15 | $6.42 | $6.66 | $6.42 | $6.52 | $6.52 | 28,118,020 |
| 2024-07-12 | $6.36 | $6.56 | $6.30 | $6.43 | $6.43 | 23,896,600 |
| 2024-07-11 | $6.37 | $6.59 | $6.27 | $6.41 | $6.41 | 33,989,680 |
| 2024-07-10 | $6.08 | $6.50 | $6.07 | $6.36 | $6.36 | 41,741,780 |
| 2024-07-09 | $5.81 | $6.30 | $5.81 | $6.07 | $6.07 | 28,477,060 |
| 2024-07-08 | $6.23 | $6.23 | $5.81 | $5.84 | $5.84 | 32,047,330 |
| 2024-07-05 | $6.76 | $6.77 | $6.24 | $6.32 | $6.32 | 35,556,660 |
| 2024-07-04 | $6.93 | $7.06 | $6.76 | $6.87 | $6.87 | 28,402,720 |
| 2024-07-03 | $6.86 | $6.95 | $6.73 | $6.80 | $6.80 | 25,271,080 |
| 2024-07-02 | $6.94 | $7.10 | $6.80 | $6.83 | $6.83 | 28,599,110 |
| 2024-07-01 | $7.15 | $7.26 | $6.72 | $6.97 | $6.97 | 37,336,460 |
| 2024-06-28 | $7.12 | $7.32 | $7.04 | $7.13 | $7.13 | 45,071,490 |
| 2024-06-27 | $7.23 | $7.47 | $6.95 | $7.25 | $7.25 | 57,959,080 |
| 2024-06-26 | $7.25 | $7.38 | $7.06 | $7.31 | $7.31 | 59,079,620 |
| 2024-06-25 | $7.07 | $7.50 | $6.76 | $7.50 | $7.50 | 86,580,850 |
| 2024-06-24 | $6.71 | $7.50 | $6.71 | $7.24 | $7.24 | 86,609,460 |
| 2024-06-21 | $6.70 | $6.98 | $6.56 | $6.85 | $6.85 | 50,888,380 |
| 2024-06-20 | $6.95 | $7.11 | $6.68 | $6.72 | $6.72 | 55,146,300 |
| 2024-06-19 | $6.84 | $7.28 | $6.79 | $6.99 | $6.99 | 96,997,360 |
| 2024-06-18 | $6.02 | $6.63 | $5.99 | $6.63 | $6.63 | 28,258,620 |
| 2024-06-17 | $6.07 | $6.22 | $6.01 | $6.03 | $6.03 | 22,444,380 |
| 2024-06-14 | $5.90 | $6.03 | $5.82 | $5.99 | $5.99 | 18,277,620 |
| 2024-06-13 | $6.21 | $6.23 | $5.89 | $5.91 | $5.91 | 27,451,470 |
| 2024-06-12 | $6.11 | $6.25 | $6.03 | $6.20 | $6.20 | 28,048,860 |
| 2024-06-11 | $5.98 | $6.15 | $5.54 | $6.13 | $6.13 | 42,177,420 |
| 2024-06-07 | $6.03 | $6.44 | $6.03 | $6.15 | $6.15 | 60,636,770 |
| 2024-06-06 | $7.10 | $7.36 | $6.56 | $6.66 | $6.66 | 85,218,090 |
| 2024-06-05 | $6.33 | $6.79 | $6.30 | $6.79 | $6.79 | 29,158,320 |
| 2024-06-04 | $6.25 | $6.35 | $6.07 | $6.17 | $6.17 | 9,659,050 |
| 2024-06-03 | $6.55 | $6.61 | $6.25 | $6.32 | $6.32 | 9,612,410 |
| 2024-05-31 | $6.34 | $6.58 | $6.32 | $6.56 | $6.56 | 9,268,710 |
| 2024-05-30 | $6.30 | $6.43 | $6.21 | $6.32 | $6.32 | 6,710,280 |
| 2024-05-29 | $6.34 | $6.41 | $6.30 | $6.34 | $6.34 | 5,444,980 |
| 2024-05-28 | $6.43 | $6.48 | $6.29 | $6.33 | $6.33 | 6,714,670 |
| 2024-05-27 | $6.34 | $6.44 | $6.18 | $6.43 | $6.43 | 8,641,660 |
| 2024-05-24 | $6.57 | $6.58 | $6.38 | $6.39 | $6.39 | 8,102,800 |
| 2024-05-23 | $6.69 | $6.72 | $6.53 | $6.55 | $6.55 | 7,765,000 |
| 2024-05-22 | $6.61 | $6.75 | $6.60 | $6.70 | $6.70 | 8,289,570 |
| 2024-05-21 | $6.69 | $6.73 | $6.60 | $6.63 | $6.63 | 6,973,900 |
| 2024-05-20 | $6.75 | $6.76 | $6.60 | $6.69 | $6.69 | 9,311,600 |
| 2024-05-17 | $6.59 | $6.72 | $6.51 | $6.68 | $6.68 | 10,269,900 |
| 2024-05-16 | $6.53 | $6.66 | $6.53 | $6.58 | $6.58 | 8,958,070 |
| 2024-05-15 | $6.48 | $6.59 | $6.44 | $6.51 | $6.51 | 7,639,470 |
| 2024-05-14 | $6.42 | $6.61 | $6.42 | $6.51 | $6.51 | 7,820,440 |
| 2024-05-13 | $6.58 | $6.59 | $6.40 | $6.43 | $6.43 | 10,715,140 |
| 2024-05-10 | $6.80 | $6.81 | $6.60 | $6.64 | $6.64 | 11,467,930 |
| 2024-05-09 | $6.80 | $6.85 | $6.72 | $6.77 | $6.77 | 11,206,160 |
| 2024-05-08 | $6.89 | $7.05 | $6.74 | $6.75 | $6.75 | 18,436,440 |
| 2024-05-07 | $6.74 | $6.92 | $6.70 | $6.92 | $6.92 | 15,232,900 |
| 2024-05-06 | $6.86 | $6.94 | $6.75 | $6.78 | $6.78 | 14,988,080 |
| 2024-04-30 | $6.88 | $7.00 | $6.64 | $6.78 | $6.78 | 19,707,900 |
| 2024-04-29 | $6.49 | $6.82 | $6.49 | $6.79 | $6.79 | 18,843,540 |
| 2024-04-26 | $6.26 | $6.53 | $6.20 | $6.45 | $6.45 | 20,184,050 |
| 2024-04-25 | $6.12 | $6.19 | $6.02 | $6.14 | $6.14 | 11,624,100 |
| 2024-04-24 | $5.81 | $6.12 | $5.81 | $6.12 | $6.12 | 16,080,040 |
| 2024-04-23 | $5.81 | $5.89 | $5.73 | $5.80 | $5.80 | 9,647,130 |
| 2024-04-22 | $5.80 | $5.82 | $5.53 | $5.72 | $5.72 | 10,366,900 |
| 2024-04-19 | $5.91 | $5.98 | $5.76 | $5.80 | $5.80 | 11,156,760 |
| 2024-04-18 | $5.92 | $6.09 | $5.73 | $5.93 | $5.93 | 18,003,940 |
| 2024-04-17 | $5.43 | $5.90 | $5.43 | $5.87 | $5.87 | 20,354,910 |
| 2024-04-16 | $6.00 | $6.01 | $5.41 | $5.41 | $5.41 | 21,587,960 |
| 2024-04-15 | $6.37 | $6.38 | $5.87 | $6.01 | $6.01 | 21,038,090 |
| 2024-04-12 | $6.60 | $6.62 | $6.36 | $6.38 | $6.38 | 12,541,210 |
| 2024-04-11 | $6.43 | $6.68 | $6.37 | $6.52 | $6.52 | 13,797,380 |
| 2024-04-10 | $6.85 | $6.88 | $6.40 | $6.50 | $6.50 | 22,511,510 |
| 2024-04-09 | $6.84 | $6.99 | $6.81 | $6.90 | $6.90 | 17,338,630 |
| 2024-04-08 | $6.83 | $7.38 | $6.73 | $7.04 | $7.04 | 26,757,800 |
| 2024-04-03 | $7.10 | $7.13 | $6.73 | $6.83 | $6.83 | 22,362,390 |
| 2024-04-02 | $7.34 | $7.34 | $7.08 | $7.13 | $7.13 | 18,093,670 |
| 2024-04-01 | $7.15 | $7.34 | $7.14 | $7.33 | $7.33 | 21,902,440 |
| 2024-03-29 | $7.14 | $7.22 | $6.99 | $7.10 | $7.10 | 21,550,430 |
| 2024-03-28 | $6.81 | $7.30 | $6.81 | $7.22 | $7.22 | 32,544,680 |
| 2024-03-27 | $7.30 | $7.34 | $6.81 | $6.89 | $6.89 | 30,553,990 |
| 2024-03-26 | $7.49 | $7.63 | $7.16 | $7.34 | $7.34 | 35,354,740 |
| 2024-03-25 | $7.99 | $7.99 | $7.54 | $7.59 | $7.59 | 46,836,850 |
| 2024-03-22 | $8.66 | $8.67 | $8.18 | $8.23 | $8.23 | 71,250,100 |
| 2024-03-21 | $8.10 | $8.96 | $7.92 | $8.72 | $8.72 | 104,719,140 |
| 2024-03-20 | $7.57 | $8.35 | $7.46 | $8.15 | $8.15 | 92,959,780 |
| 2024-03-19 | $7.27 | $7.85 | $7.23 | $7.59 | $7.59 | 56,176,640 |
| 2024-03-18 | $7.14 | $7.28 | $7.08 | $7.28 | $7.28 | 35,459,260 |
| 2024-03-15 | $6.96 | $7.11 | $6.92 | $7.08 | $7.08 | 27,076,180 |
| 2024-03-14 | $7.16 | $7.32 | $6.90 | $7.06 | $7.06 | 41,630,670 |
| 2024-03-13 | $7.48 | $7.48 | $7.18 | $7.19 | $7.19 | 71,824,790 |
| 2024-03-12 | $6.88 | $7.48 | $6.73 | $7.48 | $7.48 | 50,023,350 |
| 2024-03-11 | $6.76 | $6.80 | $6.60 | $6.80 | $6.80 | 23,012,360 |
| 2024-03-08 | $6.63 | $6.74 | $6.53 | $6.71 | $6.71 | 20,279,270 |
| 2024-03-07 | $6.74 | $6.89 | $6.60 | $6.66 | $6.66 | 28,974,180 |
| 2024-03-06 | $6.56 | $6.78 | $6.50 | $6.69 | $6.69 | 25,623,420 |
| 2024-03-05 | $6.60 | $6.68 | $6.50 | $6.54 | $6.54 | 24,819,310 |
| 2024-03-04 | $6.80 | $6.88 | $6.54 | $6.73 | $6.73 | 33,650,290 |
| 2024-03-01 | $6.60 | $6.90 | $6.51 | $6.80 | $6.80 | 45,250,840 |
| 2024-02-29 | $5.92 | $6.59 | $5.84 | $6.59 | $6.59 | 45,414,430 |
| 2024-02-28 | $6.80 | $7.15 | $6.15 | $6.15 | $6.15 | 61,704,670 |
| 2024-02-27 | $6.45 | $6.85 | $6.40 | $6.83 | $6.83 | 48,990,380 |
| 2024-02-26 | $6.25 | $6.87 | $6.25 | $6.58 | $6.58 | 58,334,040 |
| 2024-02-23 | $6.41 | $6.41 | $6.04 | $6.28 | $6.28 | 62,545,470 |
| 2024-02-22 | $5.73 | $6.22 | $5.68 | $6.22 | $6.22 | 49,148,980 |
| 2024-02-21 | $5.49 | $5.83 | $5.41 | $5.65 | $5.65 | 42,145,380 |
| 2024-02-20 | $5.49 | $5.58 | $5.31 | $5.53 | $5.53 | 50,234,640 |
| 2024-02-19 | $4.84 | $5.23 | $4.84 | $5.23 | $5.23 | 20,718,830 |
| 2024-02-08 | $4.41 | $4.77 | $3.99 | $4.75 | $4.75 | 44,912,450 |
| 2024-02-07 | $4.96 | $4.99 | $4.41 | $4.42 | $4.42 | 46,179,020 |
| 2024-02-06 | $5.30 | $5.30 | $4.89 | $4.90 | $4.90 | 37,933,910 |
| 2024-02-05 | $5.93 | $5.99 | $5.43 | $5.43 | $5.43 | 13,160,180 |
| 2024-02-02 | $6.50 | $6.61 | $5.81 | $6.03 | $6.03 | 17,187,470 |
| 2024-02-01 | $6.59 | $6.68 | $6.36 | $6.45 | $6.45 | 15,322,330 |
| 2024-01-31 | $6.84 | $7.04 | $6.54 | $6.56 | $6.56 | 18,443,360 |
| 2024-01-30 | $7.33 | $7.45 | $7.09 | $7.11 | $7.11 | 9,193,890 |
| 2024-01-29 | $7.74 | $7.79 | $7.36 | $7.39 | $7.39 | 9,607,800 |
| 2024-01-26 | $7.86 | $7.91 | $7.70 | $7.72 | $7.72 | 10,199,960 |
| 2024-01-25 | $7.60 | $7.86 | $7.55 | $7.85 | $7.85 | 13,579,990 |
| 2024-01-24 | $7.53 | $7.66 | $7.30 | $7.59 | $7.59 | 10,620,680 |
| 2024-01-23 | $7.52 | $7.69 | $7.47 | $7.54 | $7.54 | 9,712,660 |
| 2024-01-22 | $8.10 | $8.14 | $7.50 | $7.59 | $7.59 | 14,065,430 |
| 2024-01-19 | $8.29 | $8.38 | $8.05 | $8.07 | $8.07 | 8,876,370 |
| 2024-01-18 | $8.22 | $8.30 | $8.05 | $8.29 | $8.29 | 13,037,190 |
| 2024-01-17 | $8.49 | $8.49 | $8.28 | $8.31 | $8.31 | 8,171,390 |
| 2024-01-16 | $8.55 | $8.59 | $8.35 | $8.50 | $8.50 | 11,596,750 |
| 2024-01-15 | $8.63 | $8.71 | $8.52 | $8.59 | $8.59 | 12,301,710 |
| 2024-01-12 | $8.58 | $8.70 | $8.54 | $8.60 | $8.60 | 11,325,660 |
| 2024-01-11 | $8.39 | $8.66 | $8.35 | $8.63 | $8.63 | 13,346,430 |
| 2024-01-10 | $8.53 | $8.72 | $8.37 | $8.38 | $8.38 | 14,209,940 |
| 2024-01-09 | $8.59 | $8.76 | $8.49 | $8.57 | $8.57 | 10,141,090 |
| 2024-01-08 | $8.70 | $8.74 | $8.56 | $8.57 | $8.57 | 8,927,260 |
| 2024-01-05 | $8.93 | $9.00 | $8.68 | $8.73 | $8.73 | 12,148,710 |
| 2024-01-04 | $8.91 | $8.99 | $8.81 | $8.94 | $8.94 | 12,886,520 |
| 2024-01-03 | $8.94 | $8.99 | $8.79 | $8.91 | $8.91 | 11,604,950 |
| 2024-01-02 | $9.18 | $9.18 | $8.94 | $8.94 | $8.94 | 14,998,880 |
| 2024-01-01 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-12-29 | $8.83 | $9.11 | $8.82 | $9.08 | $9.08 | 19,831,050 |
| 2023-12-28 | $8.70 | $8.97 | $8.68 | $8.89 | $8.89 | 17,727,850 |
| 2023-12-27 | $8.60 | $8.75 | $8.58 | $8.75 | $8.75 | 14,527,610 |
| 2023-12-26 | $8.78 | $8.80 | $8.59 | $8.64 | $8.64 | 12,882,050 |
| 2023-12-25 | $8.77 | $8.84 | $8.65 | $8.81 | $8.81 | 14,529,600 |
| 2023-12-22 | $8.80 | $8.95 | $8.68 | $8.73 | $8.73 | 26,637,560 |
| 2023-12-21 | $9.07 | $9.14 | $8.90 | $9.12 | $9.12 | 18,975,400 |
| 2023-12-20 | $9.43 | $9.43 | $9.12 | $9.16 | $9.16 | 19,636,740 |
| 2023-12-19 | $9.51 | $9.55 | $9.32 | $9.40 | $9.40 | 18,127,890 |
| 2023-12-18 | $9.70 | $9.74 | $9.48 | $9.52 | $9.52 | 20,282,520 |
| 2023-12-15 | $9.89 | $9.93 | $9.68 | $9.71 | $9.71 | 25,315,640 |
| 2023-12-14 | $10.05 | $10.09 | $9.86 | $9.89 | $9.89 | 30,445,320 |
| 2023-12-13 | $10.17 | $10.38 | $9.96 | $10.06 | $10.06 | 36,467,100 |
| 2023-12-12 | $10.01 | $10.20 | $9.94 | $10.08 | $10.08 | 26,688,210 |
| 2023-12-11 | $9.80 | $10.04 | $9.80 | $10.00 | $10.00 | 21,288,520 |
| 2023-12-08 | $10.00 | $10.14 | $9.89 | $9.92 | $9.92 | 30,164,190 |
| 2023-12-07 | $10.11 | $10.19 | $9.97 | $9.98 | $9.98 | 30,781,730 |
| 2023-12-06 | $10.23 | $10.35 | $10.06 | $10.17 | $10.17 | 34,789,830 |
| 2023-12-05 | $10.54 | $10.74 | $10.21 | $10.23 | $10.23 | 41,704,220 |
| 2023-12-04 | $10.38 | $10.88 | $10.32 | $10.75 | $10.75 | 45,460,760 |
| 2023-12-01 | $10.20 | $10.48 | $10.06 | $10.48 | $10.48 | 37,132,750 |
| 2023-11-30 | $11.08 | $11.20 | $10.19 | $10.37 | $10.37 | 62,699,800 |
| 2023-11-29 | $10.82 | $11.62 | $10.73 | $11.32 | $11.32 | 79,476,520 |
| 2023-11-28 | $10.61 | $10.84 | $10.59 | $10.77 | $10.77 | 34,657,350 |
| 2023-11-27 | $10.59 | $10.86 | $10.50 | $10.74 | $10.74 | 37,744,240 |
| 2023-11-24 | $11.09 | $11.09 | $10.53 | $10.59 | $10.59 | 51,057,160 |
| 2023-11-23 | $11.00 | $11.29 | $10.41 | $11.14 | $11.14 | 70,496,110 |
| 2023-11-22 | $11.48 | $11.84 | $11.16 | $11.19 | $11.19 | 79,616,750 |
| 2023-11-21 | $12.59 | $12.84 | $11.63 | $11.88 | $11.88 | 124,506,610 |
| 2023-11-20 | $13.94 | $14.50 | $12.60 | $12.91 | $12.91 | 161,907,800 |
| 2023-11-17 | $11.40 | $13.94 | $11.40 | $13.94 | $13.94 | 154,850,260 |
| 2023-11-16 | $12.10 | $12.67 | $11.52 | $12.67 | $12.67 | 124,676,040 |
| 2023-11-15 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 2,725,750 |
| 2023-11-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 16,926,550 |
| 2023-11-13 | $8.70 | $9.52 | $8.67 | $9.52 | $9.52 | 39,487,760 |
| 2023-11-10 | $8.69 | $8.72 | $8.50 | $8.65 | $8.65 | 16,827,300 |
| 2023-11-09 | $8.80 | $8.85 | $8.50 | $8.61 | $8.61 | 21,926,790 |
| 2023-11-08 | $8.87 | $9.07 | $8.75 | $8.83 | $8.83 | 27,320,140 |
| 2023-11-07 | $8.86 | $9.00 | $8.67 | $8.91 | $8.91 | 38,800,900 |
| 2023-11-06 | $8.75 | $9.11 | $8.62 | $8.86 | $8.86 | 59,216,870 |
| 2023-11-03 | $7.80 | $8.59 | $7.79 | $8.59 | $8.59 | 40,376,900 |
| 2023-11-02 | $8.06 | $8.10 | $7.79 | $7.81 | $7.81 | 17,727,100 |
| 2023-11-01 | $8.34 | $8.38 | $8.01 | $8.08 | $8.08 | 18,600,400 |
| 2023-10-31 | $8.29 | $8.54 | $8.25 | $8.29 | $8.29 | 20,012,160 |
| 2023-10-30 | $8.30 | $8.64 | $8.20 | $8.42 | $8.42 | 25,865,600 |
| 2023-10-27 | $8.56 | $8.59 | $8.27 | $8.39 | $8.39 | 33,914,230 |
| 2023-10-26 | $8.23 | $9.13 | $8.18 | $8.64 | $8.64 | 58,254,480 |
| 2023-10-25 | $7.81 | $8.58 | $7.81 | $8.30 | $8.30 | 39,014,750 |
| 2023-10-24 | $7.72 | $7.83 | $7.47 | $7.80 | $7.80 | 12,755,290 |
| 2023-10-23 | $7.60 | $7.91 | $7.48 | $7.68 | $7.68 | 12,654,100 |
| 2023-10-20 | $7.72 | $8.03 | $7.64 | $7.71 | $7.71 | 14,632,300 |
| 2023-10-19 | $7.71 | $7.92 | $7.65 | $7.75 | $7.75 | 11,285,090 |
| 2023-10-18 | $7.76 | $7.78 | $7.60 | $7.71 | $7.71 | 5,265,190 |
| 2023-10-17 | $7.76 | $7.81 | $7.65 | $7.79 | $7.79 | 5,963,150 |
| 2023-10-16 | $7.73 | $7.77 | $7.66 | $7.73 | $7.73 | 5,670,650 |
| 2023-10-13 | $7.77 | $7.84 | $7.70 | $7.74 | $7.74 | 5,141,100 |
| 2023-10-12 | $7.80 | $7.85 | $7.73 | $7.78 | $7.78 | 6,264,500 |
| 2023-10-11 | $7.93 | $7.93 | $7.74 | $7.79 | $7.79 | 8,189,700 |
| 2023-10-10 | $7.80 | $7.91 | $7.70 | $7.83 | $7.83 | 11,035,210 |
| 2023-10-09 | $7.55 | $7.83 | $7.55 | $7.73 | $7.73 | 11,328,000 |
| 2023-09-28 | $7.35 | $7.63 | $7.31 | $7.57 | $7.57 | 9,774,400 |
| 2023-09-27 | $7.45 | $7.46 | $7.29 | $7.29 | $7.29 | 6,649,300 |
| 2023-09-26 | $7.33 | $7.57 | $7.33 | $7.51 | $7.51 | 6,390,200 |
| 2023-09-25 | $7.45 | $7.53 | $7.32 | $7.40 | $7.40 | 3,647,500 |
| 2023-09-22 | $7.25 | $7.48 | $7.23 | $7.47 | $7.47 | 4,174,600 |
| 2023-09-21 | $7.10 | $7.37 | $7.10 | $7.29 | $7.29 | 3,191,600 |
| 2023-09-20 | $7.30 | $7.38 | $7.23 | $7.25 | $7.25 | 3,088,120 |
| 2023-09-19 | $7.48 | $7.48 | $7.28 | $7.31 | $7.31 | 3,792,800 |
| 2023-09-18 | $7.39 | $7.54 | $7.33 | $7.50 | $7.50 | 4,235,600 |
| 2023-09-15 | $7.49 | $7.50 | $7.35 | $7.41 | $7.41 | 4,811,600 |
| 2023-09-14 | $7.59 | $7.61 | $7.42 | $7.48 | $7.48 | 5,216,950 |
| 2023-09-13 | $7.71 | $7.73 | $7.52 | $7.61 | $7.61 | 9,149,950 |
| 2023-09-12 | $7.77 | $7.99 | $7.75 | $7.76 | $7.76 | 10,612,600 |
| 2023-09-11 | $7.65 | $7.80 | $7.54 | $7.77 | $7.77 | 11,963,330 |
| 2023-09-08 | $7.44 | $7.62 | $7.31 | $7.59 | $7.59 | 9,667,300 |
| 2023-09-07 | $7.62 | $7.68 | $7.43 | $7.45 | $7.45 | 14,500,800 |
| 2023-09-06 | $7.39 | $8.08 | $7.33 | $7.76 | $7.76 | 20,546,100 |
| 2023-09-05 | $7.45 | $7.49 | $7.38 | $7.40 | $7.40 | 4,160,300 |
| 2023-09-04 | $7.37 | $7.43 | $7.32 | $7.43 | $7.43 | 4,590,360 |
| 2023-09-01 | $7.39 | $7.43 | $7.30 | $7.35 | $7.35 | 3,965,800 |
| 2023-08-31 | $7.34 | $7.42 | $7.34 | $7.40 | $7.40 | 4,472,000 |
| 2023-08-30 | $7.28 | $7.43 | $7.27 | $7.39 | $7.39 | 6,305,060 |
| 2023-08-29 | $6.94 | $7.32 | $6.94 | $7.27 | $7.27 | 7,469,300 |
| 2023-08-28 | $7.15 | $7.18 | $6.92 | $6.95 | $6.95 | 6,516,200 |
| 2023-08-25 | $7.13 | $7.14 | $6.82 | $6.86 | $6.86 | 6,105,900 |
| 2023-08-24 | $7.18 | $7.23 | $7.08 | $7.17 | $7.17 | 3,495,800 |
| 2023-08-23 | $7.28 | $7.30 | $7.18 | $7.19 | $7.19 | 3,280,400 |
| 2023-08-22 | $7.17 | $7.29 | $7.11 | $7.28 | $7.28 | 4,771,500 |
| 2023-08-21 | $7.14 | $7.26 | $7.12 | $7.16 | $7.16 | 3,727,300 |
| 2023-08-18 | $7.26 | $7.44 | $7.12 | $7.13 | $7.13 | 5,112,500 |
| 2023-08-17 | $7.21 | $7.32 | $7.09 | $7.26 | $7.26 | 3,806,600 |
| 2023-08-16 | $7.30 | $7.30 | $7.13 | $7.18 | $7.18 | 5,036,700 |
| 2023-08-15 | $7.31 | $7.40 | $7.25 | $7.31 | $7.31 | 3,846,700 |
| 2023-08-14 | $7.24 | $7.38 | $7.20 | $7.36 | $7.36 | 5,771,100 |
| 2023-08-11 | $7.48 | $7.53 | $7.33 | $7.34 | $7.34 | 6,550,000 |
| 2023-08-10 | $7.65 | $7.68 | $7.56 | $7.56 | $7.56 | 3,895,200 |
| 2023-08-09 | $7.59 | $7.65 | $7.48 | $7.61 | $7.61 | 5,243,900 |
| 2023-08-08 | $7.83 | $7.87 | $7.57 | $7.57 | $7.57 | 10,903,500 |
| 2023-08-07 | $7.89 | $7.96 | $7.86 | $7.88 | $7.88 | 5,495,600 |
| 2023-08-04 | $7.88 | $7.97 | $7.87 | $7.88 | $7.88 | 9,199,400 |
| 2023-08-03 | $7.90 | $8.00 | $7.85 | $7.87 | $7.87 | 5,489,000 |
| 2023-08-02 | $7.94 | $8.03 | $7.89 | $7.94 | $7.94 | 9,262,900 |
| 2023-08-01 | $7.86 | $8.05 | $7.60 | $8.05 | $8.05 | 19,410,300 |
| 2023-07-31 | $7.91 | $7.99 | $7.81 | $7.88 | $7.88 | 12,792,300 |
| 2023-07-28 | $8.21 | $8.22 | $7.85 | $7.96 | $7.96 | 23,747,500 |
| 2023-07-27 | $8.45 | $8.85 | $8.33 | $8.35 | $8.35 | 20,706,460 |
| 2023-07-26 | $8.54 | $8.56 | $8.21 | $8.30 | $8.30 | 17,606,400 |
| 2023-07-25 | $8.40 | $8.88 | $8.25 | $8.58 | $8.58 | 27,264,500 |
| 2023-07-24 | $8.66 | $8.66 | $8.30 | $8.43 | $8.43 | 22,648,490 |
| 2023-07-21 | $8.21 | $9.00 | $8.05 | $8.66 | $8.66 | 42,619,680 |
| 2023-07-20 | $8.10 | $8.38 | $8.01 | $8.30 | $8.30 | 31,832,970 |
| 2023-07-19 | $8.05 | $8.12 | $7.98 | $8.08 | $8.08 | 12,863,770 |
| 2023-07-18 | $8.20 | $8.20 | $7.94 | $8.10 | $8.10 | 12,897,440 |
| 2023-07-17 | $8.23 | $8.34 | $8.04 | $8.11 | $8.11 | 21,029,650 |
| 2023-07-14 | $8.27 | $8.43 | $8.18 | $8.29 | $8.29 | 24,367,200 |
| 2023-07-13 | $8.31 | $8.46 | $8.11 | $8.33 | $8.33 | 35,549,200 |
| 2023-07-12 | $8.40 | $8.91 | $8.29 | $8.59 | $8.59 | 56,946,930 |
| 2023-07-11 | $8.52 | $8.65 | $8.29 | $8.32 | $8.32 | 52,120,680 |
| 2023-07-10 | $7.75 | $8.51 | $7.68 | $8.51 | $8.51 | 36,505,040 |
| 2023-07-07 | $7.88 | $7.90 | $7.67 | $7.74 | $7.74 | 5,557,980 |
| 2023-07-06 | $7.85 | $7.92 | $7.79 | $7.84 | $7.84 | 4,496,600 |
| 2023-07-05 | $7.87 | $8.07 | $7.81 | $7.83 | $7.83 | 8,602,700 |
| 2023-07-04 | $7.64 | $7.97 | $7.59 | $7.94 | $7.94 | 11,378,700 |
| 2023-07-03 | $7.67 | $7.73 | $7.54 | $7.64 | $7.64 | 4,382,300 |
| 2023-06-30 | $7.58 | $7.68 | $7.50 | $7.64 | $7.64 | 4,509,600 |
| 2023-06-29 | $7.35 | $7.64 | $7.28 | $7.59 | $7.59 | 8,152,200 |
| 2023-06-28 | $7.48 | $7.48 | $7.06 | $7.33 | $7.33 | 10,049,830 |
| 2023-06-27 | $7.41 | $7.57 | $7.35 | $7.48 | $7.48 | 6,028,900 |
| 2023-06-26 | $7.73 | $7.73 | $7.41 | $7.42 | $7.42 | 9,286,400 |
| 2023-06-21 | $7.96 | $7.97 | $7.71 | $7.73 | $7.73 | 10,679,630 |
| 2023-06-20 | $8.17 | $8.18 | $7.82 | $7.98 | $7.98 | 13,667,800 |
| 2023-06-19 | $7.80 | $8.26 | $7.78 | $8.17 | $8.10 | 17,566,430 |
| 2023-06-16 | $7.78 | $7.88 | $7.69 | $7.82 | $7.75 | 5,273,400 |
| 2023-06-15 | $7.84 | $7.91 | $7.73 | $7.78 | $7.71 | 5,446,300 |
| 2023-06-14 | $7.90 | $7.96 | $7.81 | $7.89 | $7.89 | 6,826,500 |
| 2023-06-13 | $7.81 | $7.97 | $7.76 | $7.96 | $7.96 | 8,743,000 |
| 2023-06-12 | $7.74 | $7.86 | $7.70 | $7.84 | $7.84 | 6,305,600 |
| 2023-06-09 | $7.61 | $7.75 | $7.59 | $7.74 | $7.74 | 4,443,200 |
| 2023-06-08 | $7.77 | $7.77 | $7.52 | $7.60 | $7.60 | 4,175,000 |
| 2023-06-07 | $7.69 | $7.76 | $7.52 | $7.70 | $7.70 | 3,831,700 |
| 2023-06-06 | $7.76 | $7.82 | $7.58 | $7.60 | $7.60 | 5,707,200 |
| 2023-06-05 | $7.71 | $7.82 | $7.69 | $7.77 | $7.77 | 5,203,300 |
| 2023-06-02 | $7.77 | $7.83 | $7.69 | $7.71 | $7.71 | 5,744,000 |
| 2023-06-01 | $7.70 | $7.80 | $7.56 | $7.75 | $7.75 | 7,342,900 |
| 2023-05-31 | $7.55 | $7.71 | $7.52 | $7.69 | $7.69 | 6,419,600 |
| 2023-05-30 | $7.47 | $7.58 | $7.35 | $7.58 | $7.58 | 4,830,300 |
| 2023-05-29 | $7.54 | $7.65 | $7.44 | $7.45 | $7.45 | 3,584,500 |
| 2023-05-26 | $7.35 | $7.52 | $7.32 | $7.52 | $7.52 | 5,091,600 |
| 2023-05-25 | $7.43 | $7.52 | $7.23 | $7.36 | $7.36 | 5,349,500 |
| 2023-05-24 | $7.33 | $7.49 | $7.28 | $7.43 | $7.43 | 4,093,600 |
| 2023-05-23 | $7.47 | $7.51 | $7.33 | $7.34 | $7.34 | 3,809,200 |
| 2023-05-22 | $7.61 | $7.61 | $7.43 | $7.46 | $7.46 | 5,773,500 |
| 2023-05-19 | $7.44 | $7.62 | $7.44 | $7.62 | $7.62 | 6,166,600 |
| 2023-05-18 | $7.37 | $7.50 | $7.29 | $7.48 | $7.48 | 5,470,000 |
| 2023-05-17 | $7.17 | $7.35 | $7.09 | $7.34 | $7.34 | 4,186,610 |
| 2023-05-16 | $7.35 | $7.35 | $7.13 | $7.19 | $7.19 | 4,270,600 |
| 2023-05-15 | $7.28 | $7.37 | $7.21 | $7.36 | $7.36 | 4,598,400 |
| 2023-05-12 | $7.35 | $7.46 | $7.31 | $7.31 | $7.31 | 3,322,500 |
| 2023-05-11 | $7.35 | $7.44 | $7.25 | $7.38 | $7.38 | 5,273,100 |
| 2023-05-10 | $7.35 | $7.48 | $7.31 | $7.35 | $7.35 | 4,230,770 |
| 2023-05-09 | $7.47 | $7.56 | $7.35 | $7.35 | $7.35 | 5,990,800 |
| 2023-05-08 | $7.42 | $7.57 | $7.33 | $7.51 | $7.51 | 7,027,700 |
| 2023-05-05 | $7.36 | $7.46 | $7.27 | $7.42 | $7.42 | 6,025,800 |
| 2023-05-04 | $7.31 | $7.48 | $7.16 | $7.41 | $7.41 | 8,803,500 |
| 2023-05-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-05-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-04-28 | $7.02 | $7.34 | $7.02 | $7.31 | $7.31 | 8,315,300 |
| 2023-04-27 | $7.25 | $7.30 | $6.97 | $7.02 | $7.02 | 11,469,870 |
| 2023-04-26 | $7.36 | $7.49 | $7.23 | $7.34 | $7.34 | 7,072,300 |
| 2023-04-25 | $7.50 | $7.52 | $7.22 | $7.39 | $7.39 | 8,160,700 |
| 2023-04-24 | $7.41 | $7.65 | $7.41 | $7.53 | $7.53 | 8,429,930 |
| 2023-04-21 | $7.91 | $7.91 | $7.41 | $7.42 | $7.42 | 11,532,000 |
| 2023-04-20 | $7.94 | $7.97 | $7.79 | $7.88 | $7.88 | 7,964,600 |
| 2023-04-19 | $7.85 | $8.06 | $7.83 | $7.92 | $7.92 | 6,335,400 |
| 2023-04-18 | $8.09 | $8.12 | $7.88 | $7.93 | $7.93 | 7,767,400 |
| 2023-04-17 | $8.20 | $8.23 | $8.02 | $8.06 | $8.06 | 9,414,900 |
| 2023-04-14 | $8.27 | $8.33 | $8.05 | $8.18 | $8.18 | 9,497,500 |
| 2023-04-13 | $8.32 | $8.46 | $8.22 | $8.23 | $8.23 | 13,200,670 |
| 2023-04-12 | $8.16 | $8.42 | $8.10 | $8.35 | $8.35 | 11,900,600 |
| 2023-04-11 | $8.09 | $8.23 | $8.03 | $8.17 | $8.17 | 10,720,130 |
| 2023-04-10 | $8.35 | $8.47 | $8.02 | $8.03 | $8.03 | 15,183,220 |
| 2023-04-07 | $8.23 | $8.42 | $8.09 | $8.40 | $8.40 | 13,922,000 |
| 2023-04-06 | $8.35 | $8.35 | $8.09 | $8.20 | $8.20 | 13,147,800 |
| 2023-04-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-04-04 | $8.47 | $8.60 | $8.26 | $8.35 | $8.35 | 17,076,500 |
| 2023-04-03 | $8.25 | $8.47 | $8.18 | $8.44 | $8.44 | 16,488,000 |
| 2023-03-31 | $8.01 | $8.28 | $7.95 | $8.27 | $8.27 | 12,776,670 |
| 2023-03-30 | $8.22 | $8.22 | $7.95 | $8.01 | $8.01 | 13,722,200 |
| 2023-03-29 | $8.30 | $8.31 | $8.15 | $8.22 | $8.22 | 14,534,470 |
| 2023-03-28 | $8.51 | $8.55 | $8.20 | $8.22 | $8.22 | 19,640,830 |
| 2023-03-27 | $8.26 | $8.54 | $8.23 | $8.48 | $8.48 | 30,644,570 |
| 2023-03-24 | $8.20 | $8.33 | $8.15 | $8.29 | $8.29 | 20,638,800 |
| 2023-03-23 | $8.10 | $8.25 | $8.10 | $8.19 | $8.19 | 21,163,500 |
| 2023-03-22 | $8.01 | $8.14 | $7.92 | $8.10 | $8.10 | 19,413,800 |
| 2023-03-21 | $7.86 | $8.04 | $7.76 | $8.02 | $8.02 | 14,236,400 |
| 2023-03-20 | $7.98 | $8.06 | $7.78 | $7.80 | $7.80 | 13,260,600 |
| 2023-03-17 | $7.89 | $8.02 | $7.85 | $7.96 | $7.96 | 18,776,800 |
| 2023-03-16 | $7.90 | $7.90 | $7.70 | $7.80 | $7.80 | 14,383,100 |
| 2023-03-15 | $8.16 | $8.23 | $7.88 | $7.94 | $7.94 | 24,971,640 |
| 2023-03-14 | $8.33 | $8.39 | $8.12 | $8.16 | $8.16 | 20,490,390 |
| 2023-03-13 | $8.18 | $8.44 | $8.06 | $8.43 | $8.43 | 25,627,360 |
| 2023-03-10 | $8.15 | $8.32 | $8.10 | $8.21 | $8.21 | 19,562,140 |
| 2023-03-09 | $8.30 | $8.31 | $8.09 | $8.17 | $8.17 | 21,436,370 |
| 2023-03-08 | $8.27 | $8.39 | $8.25 | $8.35 | $8.35 | 20,167,200 |
| 2023-03-07 | $8.57 | $8.58 | $8.25 | $8.27 | $8.27 | 23,625,200 |
| 2023-03-06 | $8.80 | $8.83 | $8.41 | $8.59 | $8.59 | 37,207,600 |
| 2023-03-03 | $9.19 | $9.39 | $8.89 | $8.92 | $8.92 | 47,425,950 |
| 2023-03-02 | $9.30 | $9.79 | $9.20 | $9.39 | $9.39 | 59,673,030 |
| 2023-03-01 | $9.38 | $9.54 | $9.14 | $9.46 | $9.46 | 58,877,090 |
| 2023-02-28 | $9.70 | $9.88 | $9.29 | $9.60 | $9.60 | 70,698,250 |
| 2023-02-27 | $8.86 | $10.13 | $8.70 | $9.96 | $9.96 | 98,395,810 |
| 2023-02-24 | $9.06 | $9.96 | $9.02 | $9.40 | $9.40 | 97,910,330 |
| 2023-02-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 10,048,450 |
| 2023-02-22 | $7.62 | $8.23 | $7.58 | $8.23 | $8.23 | 8,314,460 |
| 2023-02-21 | $7.44 | $7.58 | $7.40 | $7.48 | $7.48 | 6,004,770 |
| 2023-02-20 | $7.32 | $7.45 | $7.24 | $7.42 | $7.42 | 4,483,970 |
| 2023-02-17 | $7.46 | $7.52 | $7.28 | $7.31 | $7.31 | 5,394,400 |
| 2023-02-16 | $7.58 | $7.69 | $7.36 | $7.43 | $7.43 | 7,836,820 |
| 2023-02-15 | $7.44 | $7.57 | $7.41 | $7.56 | $7.56 | 4,672,900 |
| 2023-02-14 | $7.56 | $7.60 | $7.41 | $7.47 | $7.47 | 4,123,100 |
| 2023-02-13 | $7.55 | $7.57 | $7.42 | $7.54 | $7.54 | 7,016,600 |
| 2023-02-10 | $7.54 | $7.66 | $7.51 | $7.55 | $7.55 | 6,073,200 |
| 2023-02-09 | $7.40 | $7.58 | $7.36 | $7.57 | $7.57 | 6,468,300 |
| 2023-02-08 | $7.54 | $7.58 | $7.43 | $7.44 | $7.44 | 5,752,880 |
| 2023-02-07 | $7.60 | $7.61 | $7.45 | $7.54 | $7.54 | 7,924,000 |
| 2023-02-06 | $7.43 | $7.63 | $7.42 | $7.58 | $7.58 | 10,979,200 |
| 2023-02-03 | $7.30 | $7.51 | $7.30 | $7.49 | $7.49 | 8,633,000 |
| 2023-02-02 | $7.33 | $7.42 | $7.30 | $7.37 | $7.37 | 7,417,800 |
| 2023-02-01 | $7.21 | $7.36 | $7.16 | $7.35 | $7.35 | 7,983,600 |
| 2023-01-31 | $7.26 | $7.29 | $7.17 | $7.19 | $7.19 | 6,078,300 |
| 2023-01-30 | $7.26 | $7.38 | $7.21 | $7.30 | $7.30 | 8,164,900 |
| 2023-01-20 | $7.28 | $7.37 | $7.21 | $7.26 | $7.26 | 10,313,700 |
| 2023-01-19 | $7.15 | $7.46 | $7.08 | $7.32 | $7.32 | 16,736,440 |
| 2023-01-18 | $7.11 | $7.14 | $6.96 | $7.07 | $7.07 | 9,180,000 |
| 2023-01-17 | $7.11 | $7.30 | $7.01 | $7.05 | $7.05 | 15,468,770 |
| 2023-01-16 | $6.87 | $7.18 | $6.87 | $7.17 | $7.17 | 13,764,800 |
| 2023-01-13 | $6.76 | $7.17 | $6.67 | $6.95 | $6.95 | 12,481,680 |
| 2023-01-12 | $6.66 | $6.81 | $6.61 | $6.76 | $6.76 | 3,513,900 |
| 2023-01-11 | $6.77 | $6.82 | $6.62 | $6.64 | $6.64 | 3,290,700 |
| 2023-01-10 | $6.79 | $6.85 | $6.70 | $6.78 | $6.78 | 2,593,800 |
| 2023-01-09 | $6.79 | $6.83 | $6.71 | $6.79 | $6.79 | 3,243,500 |
| 2023-01-06 | $6.83 | $6.84 | $6.72 | $6.74 | $6.74 | 3,114,200 |
| 2023-01-05 | $6.91 | $6.92 | $6.80 | $6.82 | $6.82 | 4,289,900 |
| 2023-01-04 | $6.85 | $6.92 | $6.82 | $6.89 | $6.89 | 5,342,200 |
| 2023-01-03 | $6.47 | $6.82 | $6.46 | $6.81 | $6.81 | 7,154,400 |
| 2023-01-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-12-30 | $6.45 | $6.53 | $6.35 | $6.45 | $6.45 | 2,925,700 |
| 2022-12-29 | $6.40 | $6.51 | $6.37 | $6.42 | $6.42 | 2,853,400 |
| 2022-12-28 | $6.59 | $6.63 | $6.41 | $6.42 | $6.42 | 4,111,100 |
| 2022-12-27 | $6.59 | $6.70 | $6.50 | $6.61 | $6.61 | 5,179,600 |
| 2022-12-26 | $6.50 | $6.64 | $6.47 | $6.55 | $6.55 | 6,231,700 |
| 2022-12-23 | $6.48 | $6.90 | $6.40 | $6.60 | $6.60 | 12,170,690 |
| 2022-12-22 | $6.32 | $6.53 | $6.20 | $6.50 | $6.50 | 5,068,140 |
| 2022-12-21 | $6.42 | $6.47 | $6.26 | $6.29 | $6.29 | 2,928,500 |
| 2022-12-20 | $6.43 | $6.52 | $6.37 | $6.42 | $6.42 | 2,788,900 |
| 2022-12-19 | $6.67 | $6.74 | $6.41 | $6.44 | $6.44 | 4,395,990 |
| 2022-12-16 | $6.85 | $6.85 | $6.65 | $6.69 | $6.69 | 3,101,000 |
| 2022-12-15 | $6.73 | $6.88 | $6.70 | $6.82 | $6.82 | 2,944,800 |
| 2022-12-14 | $6.76 | $6.88 | $6.75 | $6.78 | $6.78 | 2,021,400 |
| 2022-12-13 | $6.97 | $6.99 | $6.78 | $6.79 | $6.79 | 3,324,200 |
| 2022-12-12 | $6.71 | $6.99 | $6.66 | $6.90 | $6.90 | 5,619,790 |
| 2022-12-09 | $6.87 | $7.00 | $6.65 | $6.71 | $6.71 | 4,402,800 |
| 2022-12-08 | $7.00 | $7.00 | $6.80 | $6.83 | $6.83 | 3,647,800 |
| 2022-12-07 | $6.97 | $7.05 | $6.95 | $6.99 | $6.99 | 2,988,900 |
| 2022-12-06 | $7.00 | $7.06 | $6.95 | $7.02 | $7.02 | 3,183,700 |
| 2022-12-05 | $7.04 | $7.15 | $6.98 | $7.03 | $7.03 | 3,889,500 |
| 2022-12-01 | $6.75 | $6.90 | $6.73 | $6.88 | $6.88 | 4,343,000 |
| 2022-11-30 | $6.78 | $6.78 | $6.64 | $6.73 | $6.73 | 3,867,200 |
| 2022-11-29 | $6.62 | $6.77 | $6.61 | $6.75 | $6.75 | 2,863,900 |
| 2022-11-28 | $6.70 | $6.73 | $6.59 | $6.61 | $6.61 | 4,228,200 |
| 2022-11-25 | $6.85 | $6.88 | $6.72 | $6.73 | $6.73 | 3,292,150 |
| 2022-11-24 | $6.79 | $6.90 | $6.72 | $6.86 | $6.86 | 4,123,400 |
| 2022-11-23 | $6.92 | $6.95 | $6.69 | $6.75 | $6.75 | 4,872,400 |
| 2022-11-22 | $7.06 | $7.07 | $6.91 | $6.93 | $6.93 | 3,640,200 |
| 2022-11-21 | $7.00 | $7.05 | $6.87 | $7.02 | $7.02 | 5,172,760 |
| 2022-11-18 | $7.12 | $7.29 | $7.02 | $7.03 | $7.03 | 6,843,400 |
| 2022-11-17 | $7.00 | $7.12 | $6.94 | $7.12 | $7.12 | 5,691,700 |
| 2022-11-16 | $7.06 | $7.11 | $6.94 | $6.96 | $6.96 | 4,828,800 |
| 2022-11-15 | $6.87 | $7.01 | $6.81 | $7.00 | $7.00 | 6,567,570 |
| 2022-11-14 | $6.83 | $6.88 | $6.70 | $6.84 | $6.84 | 4,602,200 |
| 2022-11-11 | $6.95 | $7.07 | $6.83 | $6.83 | $6.83 | 5,572,100 |
| 2022-11-10 | $6.92 | $6.99 | $6.85 | $6.87 | $6.87 | 3,706,100 |
| 2022-11-09 | $6.99 | $7.04 | $6.91 | $6.93 | $6.93 | 4,080,660 |
| 2022-11-08 | $6.91 | $6.99 | $6.79 | $6.99 | $6.99 | 6,034,620 |
| 2022-11-07 | $6.84 | $6.97 | $6.83 | $6.91 | $6.91 | 5,677,000 |
| 2022-11-04 | $6.91 | $6.93 | $6.80 | $6.89 | $6.89 | 5,842,470 |
| 2022-11-03 | $6.90 | $6.98 | $6.81 | $6.86 | $6.86 | 6,161,800 |
| 2022-11-02 | $7.07 | $7.08 | $6.92 | $6.99 | $6.99 | 7,039,900 |
| 2022-11-01 | $6.97 | $7.04 | $6.84 | $6.95 | $6.95 | 9,209,400 |
| 2022-10-31 | $6.55 | $6.97 | $6.55 | $6.93 | $6.93 | 14,060,700 |
| 2022-10-28 | $6.72 | $6.79 | $6.48 | $6.53 | $6.53 | 4,829,500 |
| 2022-10-27 | $6.75 | $6.89 | $6.69 | $6.71 | $6.71 | 5,305,200 |
| 2022-10-26 | $6.54 | $6.76 | $6.52 | $6.74 | $6.74 | 6,298,110 |
| 2022-10-25 | $6.66 | $6.67 | $6.41 | $6.51 | $6.51 | 5,893,490 |
| 2022-10-24 | $6.58 | $6.88 | $6.58 | $6.60 | $6.60 | 9,289,400 |
| 2022-10-21 | $6.59 | $6.63 | $6.47 | $6.57 | $6.57 | 3,842,290 |
| 2022-10-20 | $6.47 | $6.60 | $6.38 | $6.56 | $6.56 | 4,677,790 |
| 2022-10-19 | $6.48 | $6.50 | $6.38 | $6.47 | $6.47 | 3,528,300 |
| 2022-10-18 | $6.63 | $6.63 | $6.44 | $6.46 | $6.46 | 4,270,400 |
| 2022-10-17 | $6.29 | $6.54 | $6.28 | $6.52 | $6.52 | 6,216,050 |
| 2022-10-14 | $6.19 | $6.38 | $6.18 | $6.33 | $6.33 | 4,417,300 |
| 2022-10-13 | $6.00 | $6.26 | $5.96 | $6.20 | $6.20 | 5,724,900 |
| 2022-10-12 | $5.80 | $6.05 | $5.80 | $6.04 | $6.04 | 4,220,100 |
| 2022-10-11 | $5.77 | $5.89 | $5.72 | $5.82 | $5.82 | 2,742,880 |
| 2022-10-10 | $5.91 | $5.94 | $5.79 | $5.82 | $5.82 | 3,564,900 |
| 2022-09-30 | $6.07 | $6.07 | $5.90 | $5.90 | $5.90 | 3,055,300 |
| 2022-09-29 | $6.18 | $6.20 | $5.97 | $6.03 | $6.03 | 3,700,460 |
| 2022-09-28 | $6.30 | $6.34 | $6.13 | $6.14 | $6.14 | 3,330,200 |
| 2022-09-27 | $6.20 | $6.30 | $6.16 | $6.30 | $6.30 | 4,128,400 |
| 2022-09-26 | $6.29 | $6.31 | $6.12 | $6.14 | $6.14 | 3,761,340 |
| 2022-09-23 | $6.48 | $6.52 | $6.30 | $6.31 | $6.31 | 4,345,600 |
| 2022-09-22 | $6.50 | $6.60 | $6.45 | $6.52 | $6.52 | 3,732,500 |
| 2022-09-21 | $6.44 | $6.55 | $6.32 | $6.53 | $6.53 | 3,904,700 |
| 2022-09-20 | $6.34 | $6.47 | $6.34 | $6.45 | $6.45 | 3,883,300 |
| 2022-09-19 | $6.47 | $6.52 | $6.31 | $6.34 | $6.34 | 4,644,370 |
| 2022-09-16 | $6.54 | $6.64 | $6.44 | $6.44 | $6.44 | 4,377,750 |
| 2022-09-15 | $6.73 | $6.75 | $6.45 | $6.56 | $6.56 | 6,122,300 |
| 2022-09-14 | $6.70 | $6.75 | $6.62 | $6.69 | $6.69 | 4,202,200 |
| 2022-09-13 | $6.75 | $6.86 | $6.74 | $6.78 | $6.78 | 4,235,270 |
| 2022-09-12 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-09-09 | $6.78 | $6.78 | $6.68 | $6.73 | $6.73 | 3,870,270 |
| 2022-09-08 | $6.85 | $6.86 | $6.71 | $6.74 | $6.74 | 5,986,500 |
| 2022-09-07 | $6.86 | $6.94 | $6.77 | $6.84 | $6.84 | 7,696,100 |
| 2022-09-06 | $6.94 | $6.96 | $6.78 | $6.89 | $6.89 | 6,840,500 |
| 2022-09-05 | $6.95 | $7.04 | $6.80 | $6.90 | $6.90 | 8,678,460 |
| 2022-09-02 | $6.69 | $7.05 | $6.69 | $7.00 | $7.00 | 13,872,540 |
| 2022-09-01 | $6.95 | $6.96 | $6.67 | $6.73 | $6.73 | 7,787,400 |
| 2022-08-31 | $6.89 | $6.99 | $6.71 | $6.90 | $6.90 | 10,191,230 |
| 2022-08-30 | $6.90 | $6.94 | $6.79 | $6.87 | $6.87 | 5,552,900 |
| 2022-08-29 | $6.55 | $6.92 | $6.52 | $6.91 | $6.91 | 9,395,050 |
| 2022-08-26 | $6.86 | $7.00 | $6.72 | $6.75 | $6.75 | 10,669,150 |
| 2022-08-25 | $6.91 | $6.95 | $6.78 | $6.95 | $6.95 | 10,478,750 |
| 2022-08-24 | $7.22 | $7.25 | $6.89 | $6.89 | $6.89 | 13,580,900 |
| 2022-08-23 | $7.25 | $7.30 | $7.12 | $7.26 | $7.26 | 13,605,510 |
| 2022-08-22 | $7.43 | $7.43 | $7.15 | $7.18 | $7.18 | 19,486,690 |
| 2022-08-19 | $7.60 | $7.84 | $7.47 | $7.47 | $7.47 | 19,945,480 |
| 2022-08-18 | $7.61 | $7.63 | $7.45 | $7.58 | $7.58 | 17,651,600 |
| 2022-08-17 | $7.90 | $7.94 | $7.58 | $7.67 | $7.67 | 21,955,780 |
| 2022-08-16 | $7.98 | $8.08 | $7.79 | $7.80 | $7.80 | 25,473,640 |
| 2022-08-15 | $7.71 | $8.07 | $7.58 | $8.03 | $8.03 | 29,134,620 |
| 2022-08-12 | $8.17 | $8.30 | $7.78 | $7.86 | $7.86 | 42,932,780 |
| 2022-08-11 | $8.51 | $8.87 | $8.21 | $8.37 | $8.37 | 55,609,360 |
| 2022-08-10 | $8.26 | $9.42 | $8.03 | $9.00 | $9.00 | 75,808,350 |
| 2022-08-09 | $7.38 | $8.56 | $7.38 | $8.56 | $8.56 | 77,558,760 |
| 2022-08-08 | $8.28 | $8.85 | $7.77 | $7.78 | $7.78 | 74,870,770 |
| 2022-08-05 | $8.15 | $8.15 | $7.86 | $8.15 | $8.15 | 28,505,440 |
| 2022-08-04 | $7.31 | $7.41 | $7.09 | $7.41 | $7.41 | 19,285,910 |
| 2022-08-03 | $6.13 | $6.74 | $6.13 | $6.74 | $6.74 | 10,015,400 |
| 2022-08-02 | $6.41 | $6.42 | $6.08 | $6.13 | $6.13 | 6,070,700 |
| 2022-08-01 | $6.30 | $6.72 | $6.24 | $6.48 | $6.48 | 7,816,600 |
| 2022-07-29 | $6.29 | $6.34 | $6.22 | $6.30 | $6.30 | 2,819,600 |
| 2022-07-28 | $6.16 | $6.32 | $6.12 | $6.27 | $6.27 | 3,563,600 |
| 2022-07-27 | $6.16 | $6.19 | $6.08 | $6.12 | $6.12 | 2,315,620 |
| 2022-07-26 | $6.12 | $6.17 | $6.10 | $6.15 | $6.15 | 2,381,000 |
| 2022-07-25 | $6.20 | $6.27 | $6.09 | $6.10 | $6.10 | 3,033,090 |
| 2022-07-22 | $6.27 | $6.42 | $6.18 | $6.22 | $6.22 | 5,972,400 |
| 2022-07-21 | $6.26 | $6.58 | $6.20 | $6.32 | $6.32 | 9,849,700 |
| 2022-07-20 | $6.15 | $6.36 | $6.10 | $6.26 | $6.26 | 5,683,900 |
| 2022-07-19 | $5.97 | $6.15 | $5.96 | $6.15 | $6.15 | 4,407,500 |
| 2022-07-18 | $5.78 | $5.98 | $5.75 | $5.98 | $5.98 | 2,827,660 |
| 2022-07-15 | $5.95 | $5.95 | $5.71 | $5.75 | $5.75 | 2,328,500 |
| 2022-07-14 | $6.01 | $6.01 | $5.90 | $5.93 | $5.93 | 1,980,500 |
| 2022-07-13 | $5.72 | $6.00 | $5.70 | $5.96 | $5.96 | 4,243,700 |
| 2022-07-12 | $5.95 | $6.00 | $5.72 | $5.74 | $5.74 | 3,880,990 |
| 2022-07-11 | $6.05 | $6.09 | $5.94 | $5.99 | $5.99 | 3,033,080 |
| 2022-07-08 | $5.93 | $6.14 | $5.91 | $6.04 | $6.04 | 5,801,670 |
| 2022-07-07 | $5.88 | $5.94 | $5.83 | $5.92 | $5.92 | 2,534,680 |
| 2022-07-06 | $5.88 | $6.05 | $5.83 | $5.86 | $5.86 | 2,922,600 |
| 2022-07-05 | $5.99 | $6.04 | $5.81 | $5.93 | $5.93 | 3,048,190 |
| 2022-07-04 | $6.03 | $6.07 | $5.98 | $6.00 | $6.00 | 2,384,200 |
| 2022-07-01 | $6.01 | $6.08 | $5.96 | $5.99 | $5.99 | 2,685,250 |
| 2022-06-30 | $6.04 | $6.13 | $6.00 | $6.01 | $6.01 | 4,111,400 |
| 2022-06-29 | $6.16 | $6.20 | $6.02 | $6.02 | $6.02 | 5,179,440 |
| 2022-06-28 | $6.14 | $6.26 | $6.01 | $6.18 | $6.18 | 6,890,310 |
| 2022-06-27 | $5.97 | $6.29 | $5.92 | $6.14 | $6.14 | 9,216,280 |
| 2022-06-24 | $5.94 | $6.06 | $5.85 | $5.97 | $5.97 | 6,362,540 |
| 2022-06-23 | $5.82 | $5.94 | $5.79 | $5.94 | $5.94 | 4,099,400 |
| 2022-06-22 | $5.85 | $5.93 | $5.74 | $5.86 | $5.86 | 4,865,100 |
| 2022-06-21 | $5.82 | $5.92 | $5.77 | $5.88 | $5.88 | 4,170,900 |
| 2022-06-20 | $5.90 | $5.92 | $5.81 | $5.86 | $5.86 | 3,164,240 |
| 2022-06-17 | $5.84 | $5.92 | $5.67 | $5.88 | $5.88 | 5,935,860 |
| 2022-06-16 | $5.91 | $5.98 | $5.80 | $5.82 | $5.82 | 4,965,080 |
| 2022-06-15 | $6.03 | $6.08 | $5.90 | $5.91 | $5.91 | 6,946,800 |
| 2022-06-14 | $6.05 | $6.10 | $5.92 | $6.03 | $6.03 | 7,873,100 |
| 2022-06-13 | $5.95 | $6.39 | $5.87 | $6.17 | $6.17 | 11,963,800 |
| 2022-06-10 | $5.86 | $6.50 | $5.80 | $6.09 | $6.09 | 13,302,170 |
| 2022-06-09 | $6.63 | $6.80 | $5.96 | $6.07 | $6.07 | 18,466,520 |
| 2022-06-08 | $5.72 | $6.31 | $5.62 | $6.31 | $6.31 | 7,490,930 |
| 2022-06-07 | $5.86 | $5.86 | $5.69 | $5.74 | $5.74 | 2,571,900 |
| 2022-06-06 | $5.62 | $5.82 | $5.60 | $5.77 | $5.77 | 2,926,780 |
| 2022-06-02 | $5.61 | $5.68 | $5.52 | $5.66 | $5.66 | 2,371,140 |
| 2022-06-01 | $5.49 | $5.70 | $5.45 | $5.58 | $5.58 | 3,450,000 |
| 2022-05-31 | $5.44 | $5.49 | $5.38 | $5.48 | $5.48 | 2,157,800 |
| 2022-05-30 | $5.41 | $5.43 | $5.34 | $5.42 | $5.42 | 2,045,000 |
| 2022-05-27 | $5.34 | $5.45 | $5.31 | $5.40 | $5.40 | 2,469,200 |
| 2022-05-26 | $5.29 | $5.36 | $5.23 | $5.34 | $5.34 | 1,833,590 |
| 2022-05-25 | $5.16 | $5.31 | $5.15 | $5.29 | $5.29 | 1,534,930 |
| 2022-05-24 | $5.43 | $5.45 | $5.18 | $5.18 | $5.18 | 2,841,800 |
| 2022-05-23 | $5.37 | $5.44 | $5.33 | $5.43 | $5.43 | 1,925,250 |
| 2022-05-20 | $5.35 | $5.39 | $5.33 | $5.38 | $5.38 | 1,376,500 |
| 2022-05-19 | $5.25 | $5.36 | $5.23 | $5.35 | $5.35 | 1,741,710 |
| 2022-05-18 | $5.27 | $5.37 | $5.26 | $5.31 | $5.31 | 1,788,800 |
| 2022-05-17 | $5.27 | $5.28 | $5.18 | $5.25 | $5.25 | 1,672,800 |
| 2022-05-16 | $5.28 | $5.32 | $5.24 | $5.26 | $5.26 | 1,528,710 |
| 2022-05-13 | $5.30 | $5.33 | $5.23 | $5.28 | $5.28 | 1,556,000 |
| 2022-05-12 | $5.19 | $5.28 | $5.13 | $5.27 | $5.27 | 1,933,180 |
| 2022-05-11 | $5.20 | $5.30 | $5.13 | $5.18 | $5.18 | 2,501,900 |
| 2022-05-10 | $5.03 | $5.23 | $5.02 | $5.19 | $5.19 | 1,895,100 |
| 2022-05-09 | $5.00 | $5.15 | $4.98 | $5.11 | $5.11 | 1,513,080 |
| 2022-05-06 | $4.91 | $5.11 | $4.90 | $5.02 | $5.02 | 1,929,390 |
| 2022-05-05 | $4.96 | $5.09 | $4.89 | $5.04 | $5.04 | 2,427,180 |
| 2022-05-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-05-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-04-29 | $4.82 | $5.12 | $4.82 | $5.04 | $5.04 | 3,073,400 |
| 2022-04-28 | $4.99 | $4.99 | $4.72 | $4.82 | $4.82 | 2,866,700 |
| 2022-04-27 | $5.00 | $5.06 | $4.66 | $5.00 | $5.00 | 4,280,110 |
| 2022-04-26 | $5.50 | $5.62 | $5.00 | $5.00 | $5.00 | 5,716,610 |
| 2022-04-25 | $5.94 | $5.94 | $5.51 | $5.55 | $5.55 | 3,980,800 |
| 2022-04-22 | $5.71 | $6.03 | $5.60 | $6.01 | $6.01 | 6,259,600 |
| 2022-04-21 | $5.81 | $6.05 | $5.68 | $5.84 | $5.84 | 5,314,700 |
| 2022-04-20 | $5.64 | $5.96 | $5.44 | $5.95 | $5.95 | 4,046,140 |
| 2022-04-19 | $5.67 | $5.70 | $5.54 | $5.62 | $5.62 | 1,806,300 |
| 2022-04-18 | $5.66 | $5.71 | $5.47 | $5.68 | $5.68 | 1,688,990 |
| 2022-04-15 | $5.91 | $5.91 | $5.61 | $5.67 | $5.67 | 3,774,840 |
| 2022-04-14 | $5.91 | $5.94 | $5.85 | $5.91 | $5.91 | 1,947,200 |
| 2022-04-13 | $6.04 | $6.04 | $5.90 | $5.91 | $5.91 | 2,144,950 |
| 2022-04-12 | $6.00 | $6.04 | $5.87 | $6.04 | $6.04 | 2,466,250 |
| 2022-04-11 | $6.05 | $6.07 | $5.91 | $5.95 | $5.95 | 2,163,300 |
| 2022-04-08 | $6.14 | $6.16 | $5.90 | $6.05 | $6.05 | 2,495,340 |
| 2022-04-07 | $6.32 | $6.33 | $6.07 | $6.12 | $6.12 | 4,801,200 |
| 2022-04-06 | $6.17 | $6.28 | $6.13 | $6.28 | $6.28 | 3,181,200 |
| 2022-04-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-04-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-04-01 | $6.18 | $6.21 | $6.12 | $6.19 | $6.19 | 2,669,500 |
| 2022-03-31 | $6.12 | $6.24 | $6.11 | $6.18 | $6.18 | 2,822,200 |
| 2022-03-30 | $6.12 | $6.16 | $6.10 | $6.15 | $6.15 | 2,478,700 |
| 2022-03-29 | $6.19 | $6.23 | $6.11 | $6.12 | $6.12 | 2,253,700 |
| 2022-03-28 | $6.16 | $6.21 | $6.06 | $6.18 | $6.18 | 2,734,900 |
| 2022-03-25 | $6.17 | $6.21 | $6.11 | $6.15 | $6.15 | 2,626,600 |
| 2022-03-24 | $6.26 | $6.29 | $6.12 | $6.15 | $6.15 | 3,901,100 |
| 2022-03-23 | $6.40 | $6.42 | $6.26 | $6.30 | $6.30 | 3,160,810 |
| 2022-03-22 | $6.27 | $6.38 | $6.27 | $6.31 | $6.31 | 4,165,780 |
| 2022-03-21 | $6.31 | $6.36 | $6.20 | $6.29 | $6.29 | 4,166,180 |
| 2022-03-18 | $6.18 | $6.32 | $6.16 | $6.29 | $6.29 | 4,601,220 |
| 2022-03-17 | $6.22 | $6.39 | $6.14 | $6.23 | $6.23 | 7,074,900 |
| 2022-03-16 | $6.10 | $6.26 | $5.92 | $6.26 | $6.26 | 8,037,500 |
| 2022-03-15 | $6.56 | $6.62 | $6.02 | $6.05 | $6.05 | 8,188,000 |
| 2022-03-14 | $6.39 | $6.62 | $6.33 | $6.49 | $6.49 | 7,575,250 |
| 2022-03-11 | $6.50 | $6.50 | $6.22 | $6.46 | $6.46 | 10,161,620 |
| 2022-03-10 | $6.90 | $6.91 | $6.50 | $6.63 | $6.63 | 13,816,830 |
| 2022-03-09 | $6.56 | $6.88 | $6.38 | $6.80 | $6.80 | 13,585,770 |
| 2022-03-08 | $6.56 | $6.72 | $6.47 | $6.54 | $6.54 | 10,735,740 |
| 2022-03-07 | $6.65 | $6.78 | $6.56 | $6.56 | $6.56 | 11,639,150 |
| 2022-03-04 | $7.05 | $7.05 | $6.68 | $6.74 | $6.74 | 23,308,470 |
| 2022-03-03 | $7.05 | $7.61 | $6.93 | $7.23 | $7.23 | 36,490,100 |
| 2022-03-02 | $6.26 | $6.93 | $6.24 | $6.93 | $6.93 | 6,602,190 |
| 2022-03-01 | $6.32 | $6.34 | $6.25 | $6.30 | $6.30 | 2,602,100 |
| 2022-02-28 | $6.19 | $6.35 | $6.13 | $6.29 | $6.29 | 3,052,400 |
| 2022-02-25 | $6.26 | $6.30 | $6.15 | $6.19 | $6.19 | 2,232,700 |
| 2022-02-24 | $6.39 | $6.41 | $6.11 | $6.19 | $6.19 | 3,787,200 |
| 2022-02-23 | $6.37 | $6.43 | $6.30 | $6.41 | $6.41 | 1,989,550 |
| 2022-02-22 | $6.38 | $6.45 | $6.32 | $6.37 | $6.37 | 2,346,340 |
| 2022-02-21 | $6.25 | $6.42 | $6.22 | $6.41 | $6.41 | 3,654,100 |
| 2022-02-18 | $6.17 | $6.24 | $6.11 | $6.24 | $6.24 | 1,436,500 |
| 2022-02-17 | $6.20 | $6.29 | $6.15 | $6.17 | $6.17 | 2,228,700 |
| 2022-02-16 | $6.18 | $6.31 | $6.18 | $6.26 | $6.26 | 2,370,000 |
| 2022-02-15 | $6.14 | $6.19 | $6.07 | $6.12 | $6.12 | 1,868,500 |
| 2022-02-14 | $6.07 | $6.21 | $6.07 | $6.15 | $6.15 | 1,877,900 |
| 2022-02-11 | $6.38 | $6.40 | $6.10 | $6.13 | $6.13 | 3,079,300 |
| 2022-02-10 | $6.37 | $6.38 | $6.20 | $6.28 | $6.28 | 3,338,300 |
| 2022-02-09 | $6.25 | $6.47 | $6.16 | $6.35 | $6.35 | 4,462,710 |
| 2022-02-08 | $5.88 | $6.19 | $5.83 | $6.16 | $6.16 | 6,079,030 |
| 2022-02-07 | $6.15 | $6.25 | $5.85 | $5.89 | $5.89 | 9,608,230 |
| 2022-02-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-02-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-02-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-02-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-01-28 | $6.51 | $6.58 | $6.41 | $6.50 | $6.50 | 2,302,050 |
| 2022-01-27 | $6.80 | $6.80 | $6.40 | $6.43 | $6.43 | 5,257,600 |
| 2022-01-26 | $6.54 | $6.82 | $6.49 | $6.76 | $6.76 | 5,810,150 |
| 2022-01-25 | $7.28 | $7.28 | $6.53 | $6.54 | $6.54 | 9,445,470 |
| 2022-01-24 | $7.11 | $7.34 | $7.08 | $7.21 | $7.21 | 5,369,280 |
| 2022-01-21 | $7.37 | $7.42 | $7.11 | $7.22 | $7.22 | 7,289,090 |
| 2022-01-20 | $7.28 | $7.49 | $7.06 | $7.34 | $7.34 | 9,462,590 |
| 2022-01-19 | $7.21 | $7.28 | $7.13 | $7.25 | $7.25 | 4,106,930 |
| 2022-01-18 | $7.21 | $7.36 | $7.14 | $7.19 | $7.19 | 5,728,600 |
| 2022-01-17 | $6.98 | $7.27 | $6.98 | $7.25 | $7.25 | 6,069,840 |
| 2022-01-14 | $7.05 | $7.12 | $6.96 | $6.98 | $6.98 | 2,985,300 |
| 2022-01-13 | $7.11 | $7.14 | $7.05 | $7.07 | $7.07 | 2,142,800 |
| 2022-01-12 | $7.01 | $7.13 | $7.01 | $7.07 | $7.07 | 2,111,700 |
| 2022-01-11 | $7.08 | $7.13 | $7.02 | $7.03 | $7.03 | 2,093,900 |
| 2022-01-10 | $6.97 | $7.11 | $6.87 | $7.08 | $7.08 | 2,628,000 |
| 2022-01-07 | $7.13 | $7.19 | $6.92 | $6.94 | $6.94 | 3,854,900 |
| 2022-01-06 | $7.10 | $7.13 | $7.04 | $7.12 | $7.12 | 2,665,900 |
| 2022-01-05 | $7.17 | $7.20 | $7.04 | $7.09 | $7.09 | 3,758,300 |
| 2022-01-04 | $6.99 | $7.20 | $6.99 | $7.15 | $7.15 | 5,443,580 |
| 2022-01-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2021-12-31 | $6.92 | $7.01 | $6.92 | $6.99 | $6.99 | 2,967,080 |
| 2021-12-30 | $6.80 | $7.00 | $6.80 | $6.92 | $6.92 | 3,268,300 |
| 2021-12-29 | $6.87 | $6.88 | $6.79 | $6.83 | $6.83 | 2,580,540 |
| 2021-12-28 | $6.78 | $6.94 | $6.73 | $6.89 | $6.89 | 3,039,100 |
| 2021-12-27 | $6.69 | $6.78 | $6.65 | $6.77 | $6.77 | 2,279,600 |
| 2021-12-24 | $6.82 | $6.86 | $6.71 | $6.72 | $6.72 | 2,499,410 |
| 2021-12-23 | $6.97 | $7.00 | $6.83 | $6.84 | $6.84 | 3,775,400 |
| 2021-12-22 | $6.90 | $7.05 | $6.86 | $7.00 | $7.00 | 4,482,400 |
| 2021-12-21 | $6.71 | $6.94 | $6.68 | $6.89 | $6.89 | 4,901,790 |
| 2021-12-20 | $6.76 | $6.76 | $6.65 | $6.67 | $6.67 | 2,263,780 |
| 2021-12-17 | $6.83 | $6.85 | $6.76 | $6.78 | $6.78 | 2,260,400 |
| 2021-12-16 | $6.74 | $6.82 | $6.74 | $6.77 | $6.77 | 2,437,190 |
| 2021-12-15 | $6.81 | $6.81 | $6.70 | $6.73 | $6.73 | 1,819,090 |
| 2021-12-14 | $6.70 | $6.77 | $6.68 | $6.77 | $6.77 | 2,205,300 |
| 2021-12-13 | $6.70 | $6.78 | $6.66 | $6.71 | $6.71 | 2,176,200 |
| 2021-12-07 | $6.67 | $6.72 | $6.56 | $6.61 | $6.61 | 2,248,700 |
| 2021-12-06 | $6.80 | $6.83 | $6.60 | $6.63 | $6.63 | 3,308,370 |
| 2021-12-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 2,154,920 |
| 2021-12-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 2,285,750 |
| 2021-12-01 | $6.76 | $6.94 | $6.75 | $6.91 | $6.91 | 3,876,400 |
| 2021-11-30 | $6.60 | $6.90 | $6.56 | $6.76 | $6.76 | 6,188,910 |
| 2021-11-29 | $6.60 | $6.60 | $6.47 | $6.54 | $6.54 | 1,290,150 |
| 2021-11-26 | $6.66 | $6.68 | $6.55 | $6.64 | $6.64 | 2,168,000 |
| 2021-11-25 | $6.64 | $6.68 | $6.58 | $6.66 | $6.66 | 2,127,100 |
| 2021-11-24 | $6.61 | $6.66 | $6.51 | $6.64 | $6.64 | 1,656,900 |
| 2021-11-23 | $6.64 | $6.65 | $6.58 | $6.60 | $6.60 | 1,522,600 |
| 2021-11-22 | $6.58 | $6.63 | $6.56 | $6.61 | $6.61 | 1,274,510 |
| 2021-11-19 | $6.60 | $6.65 | $6.49 | $6.61 | $6.61 | 2,158,700 |
| 2021-11-18 | $6.70 | $6.70 | $6.59 | $6.60 | $6.60 | 1,775,100 |
| 2021-11-17 | $6.63 | $6.68 | $6.56 | $6.68 | $6.68 | 1,382,300 |
| 2021-11-16 | $6.70 | $6.72 | $6.58 | $6.60 | $6.60 | 2,180,600 |
| 2021-11-15 | $6.54 | $6.70 | $6.54 | $6.67 | $6.67 | 2,662,600 |
| 2021-11-12 | $6.46 | $6.55 | $6.42 | $6.52 | $6.52 | 2,446,790 |
| 2021-11-11 | $6.39 | $6.50 | $6.39 | $6.45 | $6.45 | 1,687,300 |
| 2021-11-10 | $6.38 | $6.44 | $6.34 | $6.42 | $6.42 | 1,303,510 |
| 2021-11-09 | $6.41 | $6.46 | $6.31 | $6.39 | $6.39 | 1,355,820 |
| 2021-11-08 | $6.35 | $6.44 | $6.24 | $6.40 | $6.40 | 1,848,410 |
| 2021-11-05 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 2,182,800 |
| 2021-11-04 | $6.23 | $6.33 | $6.19 | $6.31 | $6.31 | 2,829,420 |
| 2021-11-03 | $6.18 | $6.30 | $6.18 | $6.23 | $6.23 | 1,802,900 |
| 2021-11-02 | $6.38 | $6.39 | $6.14 | $6.18 | $6.18 | 3,215,520 |
| 2021-11-01 | $6.37 | $6.40 | $6.24 | $6.38 | $6.38 | 2,818,640 |
| 2021-10-29 | $6.50 | $6.50 | $6.22 | $6.40 | $6.40 | 6,256,260 |
| 2021-10-28 | $6.79 | $6.87 | $6.78 | $6.82 | $6.82 | 1,335,640 |
| 2021-10-27 | $6.98 | $7.02 | $6.76 | $6.79 | $6.79 | 2,511,240 |
| 2021-10-26 | $7.00 | $7.03 | $6.95 | $6.98 | $6.98 | 1,375,900 |
| 2021-10-25 | $6.95 | $7.04 | $6.93 | $7.01 | $7.01 | 1,091,310 |
| 2021-10-22 | $7.06 | $7.09 | $6.98 | $6.98 | $6.98 | 1,927,100 |
| 2021-10-21 | $7.11 | $7.15 | $7.01 | $7.06 | $7.06 | 2,567,000 |
| 2021-10-20 | $7.18 | $7.21 | $7.12 | $7.15 | $7.15 | 1,328,300 |
| 2021-10-19 | $7.22 | $7.23 | $7.16 | $7.18 | $7.18 | 1,348,700 |
| 2021-10-18 | $7.21 | $7.26 | $7.05 | $7.24 | $7.24 | 2,864,600 |
| 2021-10-15 | $7.33 | $7.37 | $7.19 | $7.21 | $7.21 | 2,587,800 |
| 2021-10-14 | $7.22 | $7.25 | $7.18 | $7.22 | $7.22 | 1,694,200 |
| 2021-10-13 | $7.14 | $7.27 | $7.14 | $7.22 | $7.22 | 1,931,700 |
| 2021-10-12 | $7.25 | $7.25 | $7.09 | $7.14 | $7.14 | 2,138,650 |
| 2021-10-11 | $7.21 | $7.29 | $7.17 | $7.25 | $7.25 | 2,201,000 |
| 2021-10-08 | $7.13 | $7.27 | $7.13 | $7.22 | $7.22 | 2,444,190 |
| 2021-10-07 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-10-06 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-09-30 | $7.02 | $7.12 | $6.95 | $7.12 | $7.12 | 1,856,090 |
| 2021-09-29 | $7.11 | $7.11 | $6.95 | $7.02 | $7.02 | 2,584,700 |
| 2021-09-28 | $7.04 | $7.13 | $6.96 | $7.12 | $7.12 | 2,118,830 |
| 2021-09-27 | $7.14 | $7.19 | $6.96 | $7.03 | $7.03 | 3,203,000 |
| 2021-09-24 | $7.32 | $7.34 | $7.09 | $7.13 | $7.13 | 6,208,550 |
| 2021-09-23 | $7.38 | $7.46 | $7.28 | $7.30 | $7.30 | 7,254,410 |
| 2021-09-22 | $7.33 | $7.45 | $7.25 | $7.36 | $7.36 | 2,760,400 |
| 2021-09-21 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-09-20 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-09-17 | $7.43 | $7.47 | $7.20 | $7.37 | $7.37 | 3,993,080 |
| 2021-09-16 | $7.56 | $7.62 | $7.41 | $7.43 | $7.43 | 4,464,500 |
| 2021-09-15 | $7.63 | $7.66 | $7.53 | $7.56 | $7.56 | 4,526,400 |
| 2021-09-14 | $7.70 | $7.77 | $7.60 | $7.62 | $7.62 | 4,952,540 |
| 2021-09-13 | $7.68 | $7.78 | $7.55 | $7.73 | $7.73 | 4,380,860 |
| 2021-09-10 | $7.79 | $7.82 | $7.66 | $7.71 | $7.71 | 4,521,970 |
| 2021-09-09 | $7.87 | $7.87 | $7.71 | $7.77 | $7.77 | 5,734,740 |
| 2021-09-08 | $7.83 | $7.88 | $7.74 | $7.87 | $7.87 | 4,683,270 |
| 2021-09-07 | $7.76 | $7.83 | $7.72 | $7.80 | $7.80 | 3,978,370 |
| 2021-09-06 | $7.67 | $7.88 | $7.66 | $7.75 | $7.75 | 6,052,450 |
| 2021-09-03 | $7.63 | $7.74 | $7.60 | $7.67 | $7.67 | 4,295,720 |
| 2021-09-02 | $7.70 | $7.70 | $7.55 | $7.63 | $7.63 | 3,386,880 |
| 2021-09-01 | $7.51 | $7.71 | $7.44 | $7.65 | $7.65 | 4,401,740 |
| 2021-08-31 | $7.62 | $7.62 | $7.47 | $7.52 | $7.52 | 3,413,380 |
| 2021-08-30 | $7.64 | $7.76 | $7.57 | $7.62 | $7.62 | 4,196,030 |
| 2021-08-27 | $7.74 | $7.80 | $7.55 | $7.59 | $7.59 | 6,873,780 |
| 2021-08-26 | $8.34 | $8.34 | $7.68 | $7.78 | $7.78 | 12,335,240 |
| 2021-08-25 | $8.47 | $8.50 | $8.29 | $8.31 | $8.31 | 4,260,300 |
| 2021-08-24 | $8.30 | $8.48 | $8.28 | $8.46 | $8.46 | 4,400,720 |
| 2021-08-23 | $8.11 | $8.31 | $8.06 | $8.30 | $8.30 | 2,914,060 |
| 2021-08-20 | $8.14 | $8.19 | $8.01 | $8.14 | $8.14 | 2,244,730 |
| 2021-08-19 | $8.13 | $8.24 | $8.13 | $8.15 | $8.15 | 2,273,920 |
| 2021-08-18 | $8.09 | $8.26 | $8.07 | $8.19 | $8.19 | 2,821,200 |
| 2021-08-17 | $8.38 | $8.41 | $8.10 | $8.11 | $8.11 | 3,950,490 |
| 2021-08-16 | $8.24 | $8.52 | $8.15 | $8.42 | $8.42 | 4,555,470 |
| 2021-08-13 | $8.37 | $8.38 | $8.18 | $8.23 | $8.23 | 3,109,700 |
| 2021-08-12 | $8.27 | $8.39 | $8.24 | $8.36 | $8.36 | 2,924,570 |
| 2021-08-11 | $8.25 | $8.31 | $8.16 | $8.27 | $8.27 | 2,691,980 |
| 2021-08-10 | $8.09 | $8.33 | $8.06 | $8.26 | $8.26 | 4,316,890 |
| 2021-08-09 | $8.02 | $8.17 | $7.95 | $8.09 | $8.09 | 3,013,110 |
| 2021-08-06 | $8.02 | $8.02 | $7.94 | $8.02 | $8.02 | 2,060,000 |
| 2021-08-05 | $8.11 | $8.11 | $7.96 | $8.03 | $8.03 | 2,388,700 |
| 2021-08-04 | $7.92 | $8.14 | $7.92 | $8.10 | $8.10 | 3,612,330 |
| 2021-08-03 | $8.03 | $8.11 | $7.95 | $8.00 | $8.00 | 3,588,120 |
| 2021-08-02 | $7.65 | $8.06 | $7.65 | $8.03 | $8.03 | 4,163,100 |
| 2021-07-30 | $7.60 | $7.75 | $7.51 | $7.72 | $7.72 | 3,448,700 |
| 2021-07-29 | $7.55 | $7.67 | $7.55 | $7.59 | $7.59 | 2,249,990 |
| 2021-07-28 | $7.89 | $7.89 | $7.36 | $7.48 | $7.48 | 4,193,060 |
| 2021-07-27 | $8.00 | $8.05 | $7.80 | $7.81 | $7.81 | 3,163,900 |
| 2021-07-26 | $7.97 | $8.05 | $7.86 | $8.03 | $8.03 | 3,658,110 |
| 2021-07-23 | $8.16 | $8.16 | $7.94 | $7.99 | $7.99 | 3,687,890 |
| 2021-07-22 | $8.05 | $8.18 | $8.05 | $8.15 | $8.15 | 2,531,310 |
| 2021-07-21 | $8.04 | $8.15 | $7.99 | $8.10 | $8.10 | 2,955,700 |
| 2021-07-20 | $7.99 | $8.10 | $7.88 | $8.10 | $8.10 | 2,832,600 |
| 2021-07-19 | $8.25 | $8.25 | $7.86 | $8.00 | $8.00 | 4,731,200 |
| 2021-07-16 | $8.26 | $8.35 | $8.19 | $8.20 | $8.20 | 3,145,950 |
| 2021-07-15 | $8.43 | $8.48 | $8.20 | $8.28 | $8.28 | 4,124,530 |
| 2021-07-14 | $8.71 | $8.73 | $8.46 | $8.47 | $8.47 | 4,250,610 |
| 2021-07-13 | $8.56 | $8.71 | $8.49 | $8.70 | $8.70 | 4,062,500 |
| 2021-07-12 | $8.48 | $8.60 | $8.46 | $8.58 | $8.58 | 4,178,100 |
| 2021-07-09 | $8.37 | $8.51 | $8.30 | $8.45 | $8.45 | 3,317,030 |
| 2021-07-08 | $8.40 | $8.43 | $8.31 | $8.37 | $8.37 | 2,600,900 |
| 2021-07-07 | $8.38 | $8.42 | $8.28 | $8.40 | $8.40 | 2,703,600 |
| 2021-07-06 | $8.43 | $8.56 | $8.24 | $8.36 | $8.36 | 4,629,250 |
| 2021-07-05 | $8.28 | $8.53 | $8.28 | $8.50 | $8.50 | 4,407,180 |
| 2021-07-02 | $8.56 | $8.59 | $8.26 | $8.31 | $8.31 | 4,787,810 |
| 2021-07-01 | $8.56 | $8.71 | $8.46 | $8.56 | $8.56 | 4,918,500 |
| 2021-06-30 | $8.45 | $8.65 | $8.42 | $8.55 | $8.55 | 4,393,970 |
| 2021-06-29 | $8.57 | $8.67 | $8.39 | $8.40 | $8.40 | 5,327,970 |
| 2021-06-28 | $8.61 | $8.68 | $8.45 | $8.60 | $8.60 | 4,040,700 |
| 2021-06-25 | $8.66 | $8.70 | $8.38 | $8.61 | $8.61 | 5,115,500 |
| 2021-06-24 | $9.15 | $9.15 | $8.69 | $8.71 | $8.71 | 9,337,700 |
| 2021-06-23 | $8.90 | $9.34 | $8.75 | $9.23 | $9.23 | 6,911,600 |
| 2021-06-22 | $9.04 | $9.09 | $8.87 | $8.90 | $8.90 | 3,436,530 |
| 2021-06-21 | $8.95 | $9.05 | $8.76 | $9.04 | $9.04 | 4,020,330 |
| 2021-06-18 | $8.99 | $9.06 | $8.84 | $8.95 | $8.95 | 4,876,220 |
| 2021-06-17 | $8.76 | $8.99 | $8.70 | $8.81 | $8.81 | 5,592,330 |
| 2021-06-16 | $8.65 | $8.85 | $8.57 | $8.76 | $8.76 | 4,919,300 |
| 2021-06-15 | $8.76 | $9.25 | $8.61 | $8.67 | $8.67 | 9,850,930 |
| 2021-06-14 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-06-11 | $9.98 | $9.98 | $8.91 | $8.91 | $8.91 | 14,409,090 |
| 2021-06-10 | $9.74 | $9.98 | $9.62 | $9.94 | $9.90 | 6,276,620 |
| 2021-06-09 | $9.82 | $10.06 | $9.70 | $9.78 | $9.74 | 5,340,980 |
| 2021-06-08 | $9.67 | $10.18 | $9.60 | $9.87 | $9.83 | 8,520,900 |
| 2021-06-07 | $9.55 | $9.68 | $9.45 | $9.68 | $9.64 | 4,456,010 |
| 2021-06-04 | $9.60 | $9.70 | $9.40 | $9.55 | $9.51 | 5,390,800 |
| 2021-06-03 | $9.57 | $9.70 | $9.35 | $9.64 | $9.60 | 5,967,050 |
| 2021-06-02 | $9.89 | $9.89 | $9.55 | $9.57 | $9.53 | 7,203,120 |
| 2021-06-01 | $9.91 | $10.18 | $9.80 | $9.89 | $9.85 | 9,071,020 |
| 2021-05-31 | $9.65 | $10.05 | $9.61 | $9.96 | $9.92 | 9,651,080 |
| 2021-05-28 | $9.62 | $9.75 | $9.50 | $9.65 | $9.61 | 8,570,620 |
| 2021-05-27 | $9.55 | $9.93 | $9.50 | $9.67 | $9.63 | 12,499,250 |
| 2021-05-26 | $9.88 | $10.00 | $9.50 | $9.65 | $9.61 | 16,703,910 |
| 2021-05-25 | $10.49 | $10.50 | $9.78 | $10.01 | $9.97 | 29,055,550 |
| 2021-05-24 | $9.00 | $9.91 | $8.91 | $9.91 | $9.87 | 16,376,860 |
| 2021-05-21 | $8.94 | $9.07 | $8.75 | $9.01 | $8.97 | 5,234,630 |
| 2021-05-20 | $9.18 | $9.36 | $8.96 | $8.97 | $8.93 | 7,196,480 |
| 2021-05-19 | $9.07 | $9.43 | $8.94 | $9.25 | $9.21 | 8,494,760 |
| 2021-05-18 | $9.02 | $9.27 | $8.89 | $9.10 | $9.06 | 6,718,300 |
| 2021-05-17 | $9.40 | $9.74 | $9.10 | $9.10 | $9.06 | 12,978,420 |
| 2021-05-14 | $9.00 | $9.50 | $8.91 | $9.40 | $9.36 | 13,892,700 |
| 2021-05-13 | $8.90 | $9.18 | $8.84 | $8.98 | $8.94 | 10,398,950 |
| 2021-05-12 | $8.58 | $9.20 | $8.54 | $8.99 | $8.95 | 12,453,000 |
| 2021-05-11 | $8.70 | $8.78 | $8.46 | $8.66 | $8.62 | 8,831,790 |
| 2021-05-10 | $8.28 | $8.74 | $8.21 | $8.69 | $8.65 | 12,996,460 |
| 2021-05-07 | $8.30 | $8.34 | $8.06 | $8.34 | $8.30 | 7,609,110 |
| 2021-05-06 | $8.37 | $8.40 | $8.26 | $8.32 | $8.28 | 6,839,720 |
| 2021-05-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.36 | 0 |
| 2021-05-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.36 | 0 |
| 2021-04-30 | $8.20 | $8.58 | $8.17 | $8.40 | $8.36 | 10,739,180 |
| 2021-04-29 | $8.21 | $8.33 | $8.11 | $8.28 | $8.24 | 9,034,640 |
| 2021-04-28 | $8.05 | $8.30 | $7.98 | $8.29 | $8.25 | 12,267,140 |
| 2021-04-27 | $7.90 | $8.25 | $7.83 | $7.97 | $7.93 | 9,081,920 |
| 2021-04-26 | $7.90 | $8.04 | $7.78 | $7.88 | $7.84 | 4,796,600 |
| 2021-04-23 | $8.10 | $8.15 | $7.90 | $7.95 | $7.91 | 5,455,610 |
| 2021-04-22 | $8.20 | $8.33 | $8.07 | $8.08 | $8.04 | 5,174,210 |
| 2021-04-21 | $8.27 | $8.31 | $8.16 | $8.18 | $8.14 | 5,416,150 |
| 2021-04-20 | $8.27 | $8.54 | $8.23 | $8.30 | $8.26 | 10,384,230 |
| 2021-04-19 | $8.16 | $8.61 | $8.16 | $8.35 | $8.31 | 17,368,380 |
| 2021-04-16 | $7.49 | $8.03 | $7.42 | $7.99 | $7.95 | 11,121,280 |
| 2021-04-15 | $7.62 | $7.65 | $7.40 | $7.48 | $7.45 | 4,998,130 |
| 2021-04-14 | $7.50 | $7.65 | $7.45 | $7.62 | $7.59 | 3,389,860 |
| 2021-04-13 | $7.75 | $7.75 | $7.51 | $7.52 | $7.49 | 4,066,740 |
| 2021-04-12 | $7.87 | $7.90 | $7.69 | $7.76 | $7.73 | 4,613,840 |
| 2021-04-09 | $7.86 | $7.97 | $7.81 | $7.90 | $7.86 | 3,873,790 |
| 2021-04-08 | $8.07 | $8.16 | $7.89 | $7.90 | $7.86 | 5,595,310 |
| 2021-04-07 | $8.30 | $8.30 | $8.02 | $8.05 | $8.01 | 7,319,880 |
| 2021-04-06 | $8.10 | $8.32 | $8.05 | $8.29 | $8.25 | 8,359,390 |
| 2021-04-05 | $8.12 | $8.12 | $8.12 | $8.12 | $8.08 | 0 |
| 2021-04-02 | $8.07 | $8.21 | $7.97 | $8.12 | $8.08 | 5,855,100 |
| 2021-04-01 | $7.83 | $8.15 | $7.71 | $8.12 | $8.08 | 9,812,650 |
| 2021-03-31 | $7.70 | $7.90 | $7.69 | $7.84 | $7.80 | 5,573,250 |
| 2021-03-30 | $8.00 | $8.00 | $7.75 | $7.78 | $7.75 | 6,225,100 |
| 2021-03-29 | $8.08 | $8.22 | $7.88 | $8.06 | $8.02 | 9,184,060 |
| 2021-03-26 | $8.04 | $8.18 | $7.96 | $8.02 | $7.98 | 9,171,160 |
| 2021-03-25 | $7.91 | $8.25 | $7.77 | $8.14 | $8.10 | 14,899,970 |
| 2021-03-24 | $7.64 | $8.04 | $7.63 | $7.89 | $7.85 | 12,044,920 |
| 2021-03-23 | $7.95 | $8.18 | $7.61 | $7.83 | $7.80 | 16,610,800 |
| 2021-03-22 | $7.09 | $7.73 | $7.09 | $7.73 | $7.70 | 8,249,740 |
| 2021-03-19 | $7.00 | $7.15 | $6.92 | $7.03 | $7.00 | 3,088,870 |
| 2021-03-18 | $7.15 | $7.20 | $7.02 | $7.04 | $7.01 | 3,935,610 |
| 2021-03-17 | $7.33 | $7.33 | $7.12 | $7.13 | $7.10 | 2,844,900 |
| 2021-03-16 | $7.09 | $7.27 | $7.09 | $7.20 | $7.17 | 2,802,220 |
| 2021-03-15 | $7.29 | $7.31 | $7.00 | $7.12 | $7.09 | 3,842,650 |
| 2021-03-12 | $7.33 | $7.42 | $7.16 | $7.20 | $7.17 | 3,628,160 |
| 2021-03-11 | $7.10 | $7.36 | $7.01 | $7.31 | $7.28 | 3,360,600 |
| 2021-03-10 | $7.33 | $7.42 | $7.07 | $7.11 | $7.08 | 3,697,380 |
| 2021-03-09 | $7.73 | $7.73 | $7.32 | $7.33 | $7.30 | 4,762,510 |
| 2021-03-08 | $7.95 | $8.00 | $7.66 | $7.66 | $7.63 | 4,395,620 |
| 2021-03-05 | $7.70 | $8.05 | $7.58 | $7.91 | $7.87 | 4,957,180 |
| 2021-03-04 | $7.72 | $7.85 | $7.64 | $7.70 | $7.67 | 3,249,100 |
| 2021-03-03 | $7.73 | $7.77 | $7.57 | $7.76 | $7.73 | 2,607,730 |
| 2021-03-02 | $7.83 | $7.85 | $7.63 | $7.72 | $7.69 | 3,161,500 |
| 2021-03-01 | $7.62 | $7.83 | $7.62 | $7.81 | $7.78 | 3,472,900 |
| 2021-02-26 | $7.52 | $7.68 | $7.47 | $7.59 | $7.56 | 3,446,700 |
| 2021-02-25 | $7.79 | $7.79 | $7.53 | $7.60 | $7.57 | 3,727,300 |
| 2021-02-24 | $7.64 | $7.84 | $7.60 | $7.70 | $7.67 | 4,740,100 |
| 2021-02-23 | $7.86 | $8.00 | $7.61 | $7.64 | $7.61 | 6,197,800 |
| 2021-02-22 | $7.75 | $8.14 | $7.75 | $7.97 | $7.93 | 8,014,670 |
| 2021-02-19 | $7.32 | $7.77 | $7.32 | $7.68 | $7.65 | 8,138,150 |
| 2021-02-18 | $7.00 | $7.48 | $7.00 | $7.29 | $7.26 | 6,584,150 |
| 2021-02-17 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2021-02-16 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2021-02-15 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2021-02-12 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2021-02-11 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2021-02-10 | $7.03 | $7.09 | $6.87 | $6.91 | $6.88 | 3,375,200 |
| 2021-02-09 | $6.73 | $7.04 | $6.73 | $6.96 | $6.93 | 4,296,560 |
| 2021-02-08 | $6.84 | $6.95 | $6.70 | $6.77 | $6.74 | 3,301,900 |
| 2021-02-05 | $7.08 | $7.28 | $6.82 | $6.86 | $6.83 | 4,277,300 |
| 2021-02-04 | $7.21 | $7.21 | $6.83 | $7.06 | $7.03 | 6,177,100 |
| 2021-02-03 | $7.46 | $7.46 | $7.13 | $7.24 | $7.21 | 5,407,050 |
| 2021-02-02 | $7.46 | $7.49 | $7.30 | $7.46 | $7.43 | 3,568,550 |
| 2021-02-01 | $7.57 | $7.69 | $7.31 | $7.35 | $7.32 | 5,162,600 |
| 2021-01-29 | $7.65 | $7.67 | $7.43 | $7.58 | $7.55 | 3,952,000 |
| 2021-01-28 | $7.85 | $7.94 | $7.52 | $7.56 | $7.53 | 4,134,050 |
| 2021-01-27 | $7.87 | $7.95 | $7.70 | $7.86 | $7.82 | 3,807,100 |
| 2021-01-26 | $7.90 | $8.13 | $7.75 | $7.77 | $7.74 | 5,081,030 |
| 2021-01-25 | $8.30 | $8.30 | $7.99 | $8.00 | $7.96 | 6,319,560 |
| 2021-01-22 | $8.59 | $8.60 | $8.24 | $8.30 | $8.26 | 5,059,070 |
| 2021-01-21 | $8.41 | $8.61 | $8.34 | $8.59 | $8.55 | 6,633,980 |
| 2021-01-20 | $8.42 | $8.53 | $8.25 | $8.40 | $8.36 | 4,936,000 |
| 2021-01-19 | $8.30 | $8.54 | $8.20 | $8.33 | $8.29 | 5,688,230 |
| 2021-01-18 | $8.10 | $8.28 | $8.10 | $8.24 | $8.20 | 3,554,000 |
| 2021-01-15 | $8.13 | $8.18 | $7.97 | $8.11 | $8.07 | 4,450,170 |
| 2021-01-14 | $8.00 | $8.15 | $7.75 | $8.13 | $8.09 | 5,831,380 |
| 2021-01-13 | $8.26 | $8.32 | $7.94 | $8.06 | $8.02 | 8,469,710 |
| 2021-01-12 | $8.40 | $8.58 | $8.21 | $8.26 | $8.22 | 5,830,060 |
| 2021-01-11 | $8.72 | $8.90 | $8.41 | $8.57 | $8.53 | 5,471,960 |
| 2021-01-08 | $8.74 | $8.82 | $8.50 | $8.72 | $8.68 | 6,505,700 |
| 2021-01-07 | $9.06 | $9.15 | $8.54 | $8.80 | $8.76 | 10,345,140 |
| 2021-01-06 | $9.45 | $9.45 | $8.97 | $9.15 | $9.11 | 6,192,460 |
| 2021-01-05 | $9.35 | $9.53 | $9.29 | $9.38 | $9.34 | 4,973,890 |
| 2021-01-04 | $9.09 | $9.36 | $9.04 | $9.31 | $9.27 | 4,512,010 |
| 2021-01-01 | $9.08 | $9.08 | $9.08 | $9.08 | $9.04 | 0 |
| 2020-12-31 | $8.97 | $9.19 | $8.84 | $9.08 | $9.04 | 5,149,880 |
| 2020-12-30 | $9.33 | $9.33 | $8.97 | $9.00 | $8.96 | 5,098,410 |
| 2020-12-29 | $9.07 | $9.45 | $9.07 | $9.30 | $9.26 | 7,384,800 |
| 2020-12-28 | $9.60 | $9.68 | $9.07 | $9.07 | $9.03 | 6,147,910 |
| 2020-12-25 | $9.36 | $9.62 | $9.36 | $9.60 | $9.56 | 2,487,640 |
| 2020-12-24 | $9.73 | $9.74 | $9.36 | $9.37 | $9.33 | 4,893,520 |
| 2020-12-23 | $9.75 | $9.90 | $9.65 | $9.73 | $9.69 | 4,090,150 |
| 2020-12-22 | $9.81 | $10.06 | $9.67 | $9.81 | $9.77 | 4,146,400 |
| 2020-12-21 | $10.04 | $10.13 | $9.83 | $9.89 | $9.85 | 4,543,700 |
| 2020-12-18 | $10.20 | $10.24 | $9.99 | $10.09 | $10.04 | 2,430,100 |
| 2020-12-17 | $10.12 | $10.31 | $10.04 | $10.11 | $10.06 | 3,644,370 |
| 2020-12-16 | $10.30 | $10.45 | $9.94 | $10.20 | $10.15 | 5,927,340 |
| 2020-12-15 | $10.58 | $10.60 | $10.36 | $10.39 | $10.34 | 3,174,960 |
| 2020-12-14 | $10.80 | $10.84 | $10.28 | $10.57 | $10.52 | 4,768,710 |
| 2020-12-11 | $10.60 | $10.64 | $10.40 | $10.56 | $10.51 | 3,338,260 |
| 2020-12-10 | $10.50 | $10.70 | $10.24 | $10.60 | $10.55 | 3,845,100 |
| 2020-12-09 | $11.09 | $11.15 | $10.42 | $10.48 | $10.43 | 6,792,380 |
| 2020-12-08 | $10.85 | $11.06 | $10.73 | $11.01 | $10.96 | 4,911,280 |
| 2020-12-07 | $10.62 | $11.60 | $10.62 | $10.90 | $10.85 | 11,491,650 |
| 2020-12-04 | $10.54 | $10.64 | $10.52 | $10.60 | $10.55 | 3,200,160 |
| 2020-12-03 | $10.62 | $10.65 | $10.38 | $10.52 | $10.47 | 4,098,900 |
| 2020-12-02 | $10.86 | $10.93 | $10.50 | $10.62 | $10.57 | 7,831,160 |
| 2020-12-01 | $10.82 | $11.08 | $10.76 | $10.88 | $10.83 | 4,884,920 |
| 2020-11-30 | $11.00 | $11.16 | $10.76 | $10.93 | $10.88 | 8,152,430 |
| 2020-11-27 | $10.92 | $11.46 | $10.47 | $11.27 | $11.22 | 16,304,410 |
| 2020-11-26 | $12.29 | $12.50 | $11.26 | $11.26 | $11.21 | 18,074,250 |
| 2020-11-25 | $13.10 | $13.35 | $12.49 | $12.51 | $12.45 | 18,185,410 |
| 2020-11-24 | $13.00 | $13.49 | $12.50 | $12.84 | $12.78 | 24,495,620 |
| 2020-11-23 | $11.99 | $12.48 | $11.84 | $12.47 | $12.41 | 12,599,770 |
| 2020-11-20 | $11.78 | $11.96 | $11.57 | $11.89 | $11.84 | 4,864,350 |
| 2020-11-19 | $11.63 | $11.91 | $11.46 | $11.83 | $11.78 | 5,523,990 |
| 2020-11-18 | $12.00 | $12.00 | $11.40 | $11.65 | $11.60 | 7,466,130 |
| 2020-11-17 | $12.52 | $12.58 | $11.80 | $12.00 | $11.95 | 7,927,020 |
| 2020-11-16 | $12.50 | $12.72 | $12.25 | $12.47 | $12.41 | 8,071,580 |
| 2020-11-13 | $12.25 | $12.57 | $12.12 | $12.45 | $12.39 | 7,899,400 |
| 2020-11-12 | $12.36 | $12.41 | $11.87 | $12.22 | $12.17 | 8,621,050 |
| 2020-11-11 | $12.93 | $12.99 | $12.15 | $12.20 | $12.15 | 13,271,820 |
| 2020-11-10 | $12.52 | $13.10 | $12.52 | $12.73 | $12.67 | 13,132,270 |
| 2020-11-09 | $12.90 | $12.93 | $12.21 | $12.33 | $12.27 | 8,293,710 |
| 2020-11-06 | $12.47 | $12.66 | $12.30 | $12.53 | $12.47 | 7,933,600 |
| 2020-11-05 | $12.01 | $12.54 | $11.88 | $12.47 | $12.41 | 9,901,660 |
| 2020-11-04 | $11.84 | $12.04 | $11.72 | $11.79 | $11.74 | 4,978,900 |
| 2020-11-03 | $11.43 | $11.86 | $11.13 | $11.69 | $11.64 | 6,087,600 |
| 2020-11-02 | $11.25 | $11.46 | $11.00 | $11.21 | $11.16 | 4,577,770 |
| 2020-10-30 | $11.54 | $11.69 | $11.09 | $11.15 | $11.10 | 7,952,250 |
| 2020-10-29 | $11.84 | $11.84 | $11.50 | $11.54 | $11.49 | 7,904,700 |
| 2020-10-28 | $11.70 | $12.19 | $11.55 | $12.03 | $11.98 | 5,826,100 |
| 2020-10-27 | $11.77 | $11.87 | $11.59 | $11.75 | $11.70 | 2,907,710 |
| 2020-10-26 | $11.50 | $11.87 | $11.30 | $11.75 | $11.70 | 4,663,450 |
| 2020-10-23 | $12.00 | $12.07 | $11.56 | $11.60 | $11.55 | 9,401,540 |
| 2020-10-22 | $12.40 | $12.40 | $11.94 | $12.08 | $12.03 | 7,703,830 |
| 2020-10-21 | $12.15 | $12.55 | $11.89 | $12.25 | $12.20 | 13,926,650 |
| 2020-10-20 | $11.75 | $11.99 | $11.55 | $11.99 | $11.94 | 7,314,930 |
| 2020-10-19 | $11.56 | $12.05 | $11.35 | $11.64 | $11.59 | 11,364,520 |
| 2020-10-16 | $11.06 | $11.38 | $10.97 | $11.35 | $11.30 | 5,472,900 |
| 2020-10-15 | $11.36 | $11.37 | $11.00 | $11.04 | $10.99 | 5,448,530 |
| 2020-10-14 | $11.47 | $11.55 | $11.27 | $11.36 | $11.31 | 4,471,060 |
| 2020-10-13 | $11.28 | $11.50 | $11.10 | $11.43 | $11.38 | 7,677,590 |
| 2020-10-12 | $11.10 | $11.52 | $11.00 | $11.44 | $11.39 | 13,276,450 |
| 2020-10-09 | $10.99 | $11.35 | $10.66 | $11.17 | $11.12 | 12,143,190 |
| 2020-10-08 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2020-10-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2020-10-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2020-10-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2020-10-02 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2020-10-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2020-09-30 | $10.10 | $10.53 | $10.10 | $10.43 | $10.38 | 5,389,280 |
| 2020-09-29 | $9.54 | $10.18 | $9.47 | $10.11 | $10.06 | 5,255,420 |
| 2020-09-28 | $9.43 | $9.59 | $9.31 | $9.46 | $9.42 | 3,022,370 |
| 2020-09-25 | $9.64 | $9.64 | $9.37 | $9.43 | $9.39 | 2,610,670 |
| 2020-09-24 | $9.84 | $9.94 | $9.49 | $9.55 | $9.51 | 4,653,500 |
| 2020-09-23 | $10.02 | $10.09 | $9.80 | $9.84 | $9.80 | 4,389,490 |
| 2020-09-22 | $9.89 | $10.34 | $9.29 | $10.00 | $9.96 | 8,711,670 |
| 2020-09-21 | $10.33 | $10.47 | $10.24 | $10.32 | $10.27 | 2,353,720 |
| 2020-09-18 | $10.28 | $10.38 | $10.16 | $10.34 | $10.29 | 2,442,610 |
| 2020-09-17 | $10.26 | $10.42 | $10.20 | $10.24 | $10.19 | 2,082,760 |
| 2020-09-16 | $10.45 | $10.45 | $10.20 | $10.32 | $10.27 | 2,586,120 |
| 2020-09-15 | $10.20 | $10.47 | $10.15 | $10.45 | $10.40 | 4,047,160 |
| 2020-09-14 | $10.39 | $10.50 | $10.07 | $10.22 | $10.17 | 4,239,900 |
| 2020-09-11 | $9.94 | $10.32 | $9.91 | $10.26 | $10.21 | 4,396,600 |
| 2020-09-10 | $10.59 | $10.66 | $9.90 | $10.05 | $10.01 | 10,087,070 |
| 2020-09-09 | $11.20 | $11.27 | $10.58 | $10.59 | $10.54 | 7,653,260 |
| 2020-09-08 | $11.40 | $11.51 | $11.18 | $11.33 | $11.28 | 3,202,840 |
| 2020-09-07 | $11.40 | $11.75 | $11.33 | $11.42 | $11.37 | 7,782,270 |
| 2020-09-04 | $11.18 | $11.43 | $11.09 | $11.39 | $11.34 | 3,679,100 |
| 2020-09-03 | $11.80 | $11.89 | $11.33 | $11.46 | $11.41 | 5,929,800 |
| 2020-09-02 | $11.70 | $11.85 | $11.37 | $11.76 | $11.71 | 6,944,680 |
| 2020-09-01 | $11.64 | $11.71 | $11.38 | $11.63 | $11.58 | 5,744,700 |
| 2020-08-31 | $11.18 | $11.98 | $11.00 | $11.58 | $11.53 | 14,602,960 |
| 2020-08-28 | $10.96 | $11.10 | $10.80 | $11.08 | $11.03 | 4,309,540 |
| 2020-08-27 | $10.85 | $10.95 | $10.59 | $10.76 | $10.71 | 4,062,700 |
| 2020-08-26 | $11.34 | $11.48 | $10.76 | $10.85 | $10.80 | 5,720,910 |
| 2020-08-25 | $11.35 | $11.56 | $11.21 | $11.25 | $11.20 | 4,871,180 |
| 2020-08-24 | $11.16 | $11.46 | $11.05 | $11.24 | $11.19 | 5,296,520 |
| 2020-08-21 | $10.95 | $11.50 | $10.95 | $11.23 | $11.18 | 7,007,600 |
| 2020-08-20 | $10.83 | $11.23 | $10.64 | $10.92 | $10.87 | 3,677,100 |
| 2020-08-19 | $11.23 | $11.28 | $10.81 | $10.83 | $10.78 | 6,040,860 |
| 2020-08-18 | $11.09 | $11.29 | $10.93 | $11.23 | $11.18 | 6,584,700 |
| 2020-08-17 | $11.13 | $11.18 | $10.85 | $11.09 | $11.04 | 6,498,120 |
| 2020-08-14 | $10.91 | $11.08 | $10.76 | $11.02 | $10.97 | 3,878,770 |
| 2020-08-13 | $10.74 | $10.84 | $10.55 | $10.84 | $10.79 | 5,044,300 |
| 2020-08-12 | $10.80 | $10.88 | $10.39 | $10.60 | $10.55 | 7,061,360 |
| 2020-08-11 | $11.28 | $11.30 | $10.82 | $10.93 | $10.88 | 7,779,640 |
| 2020-08-10 | $11.27 | $11.50 | $11.00 | $11.12 | $11.07 | 9,063,930 |
| 2020-08-07 | $11.85 | $11.90 | $11.13 | $11.31 | $11.26 | 9,290,000 |
| 2020-08-06 | $11.89 | $11.93 | $11.48 | $11.82 | $11.77 | 11,390,570 |
| 2020-08-05 | $11.76 | $12.10 | $11.58 | $11.96 | $11.91 | 10,592,590 |
| 2020-08-04 | $11.75 | $12.19 | $11.65 | $11.78 | $11.73 | 18,240,250 |
| 2020-08-03 | $10.70 | $11.70 | $10.70 | $11.70 | $11.65 | 11,190,530 |
| 2020-07-31 | $10.75 | $10.80 | $10.50 | $10.64 | $10.59 | 7,567,400 |
| 2020-07-30 | $10.80 | $10.98 | $10.60 | $10.72 | $10.67 | 6,315,200 |
| 2020-07-29 | $10.72 | $10.86 | $10.51 | $10.80 | $10.75 | 7,353,090 |
| 2020-07-28 | $10.50 | $10.70 | $10.31 | $10.62 | $10.57 | 7,174,250 |
| 2020-07-27 | $10.90 | $10.98 | $10.26 | $10.41 | $10.36 | 5,876,400 |
| 2020-07-24 | $11.36 | $11.66 | $10.73 | $10.90 | $10.85 | 8,261,200 |
| 2020-07-23 | $11.68 | $11.75 | $11.24 | $11.43 | $11.38 | 6,806,800 |
| 2020-07-22 | $11.63 | $12.12 | $11.63 | $11.78 | $11.73 | 8,078,210 |
| 2020-07-21 | $12.42 | $12.42 | $11.78 | $11.90 | $11.85 | 11,225,020 |
| 2020-07-20 | $11.57 | $11.82 | $11.38 | $11.75 | $11.70 | 7,590,950 |
| 2020-07-17 | $11.45 | $11.85 | $11.14 | $11.61 | $11.56 | 8,185,450 |
| 2020-07-16 | $12.04 | $12.36 | $11.45 | $11.45 | $11.40 | 11,567,260 |
| 2020-07-15 | $12.04 | $12.50 | $11.61 | $12.04 | $11.99 | 16,640,600 |
| 2020-07-14 | $12.37 | $12.68 | $11.55 | $11.99 | $11.94 | 16,463,310 |
| 2020-07-13 | $11.92 | $12.65 | $11.92 | $12.31 | $12.25 | 18,617,910 |
| 2020-07-10 | $12.09 | $12.80 | $11.70 | $11.89 | $11.84 | 20,311,400 |
| 2020-07-09 | $11.41 | $11.99 | $11.11 | $11.88 | $11.83 | 18,454,790 |
| 2020-07-08 | $10.44 | $11.38 | $10.35 | $11.33 | $11.28 | 20,916,400 |
| 2020-07-07 | $10.40 | $10.66 | $10.20 | $10.43 | $10.38 | 12,266,800 |
| 2020-07-06 | $9.90 | $10.37 | $9.82 | $10.32 | $10.27 | 12,578,070 |
| 2020-07-03 | $10.13 | $10.13 | $9.90 | $9.90 | $9.86 | 8,403,920 |
| 2020-07-02 | $9.94 | $10.18 | $9.94 | $10.13 | $10.08 | 8,863,810 |
| 2020-07-01 | $10.68 | $10.73 | $10.00 | $10.09 | $10.04 | 16,088,720 |
| 2020-06-30 | $11.09 | $11.09 | $10.58 | $10.67 | $10.62 | 10,952,560 |
| 2020-06-29 | $10.40 | $11.28 | $10.32 | $10.86 | $10.81 | 15,150,450 |
| 2020-06-26 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2020-06-25 | $10.43 | $10.43 | $10.43 | $10.43 | $10.38 | 0 |
| 2020-06-24 | $10.34 | $10.46 | $10.17 | $10.43 | $10.38 | 7,279,460 |
| 2020-06-23 | $10.07 | $10.33 | $10.06 | $10.32 | $10.27 | 11,036,400 |
| 2020-06-22 | $10.34 | $10.41 | $9.90 | $10.05 | $10.01 | 11,085,760 |
| 2020-06-19 | $10.50 | $10.55 | $10.12 | $10.29 | $10.24 | 12,502,530 |
| 2020-06-18 | $10.41 | $10.49 | $10.21 | $10.45 | $10.40 | 6,840,700 |
| 2020-06-17 | $10.70 | $10.70 | $10.20 | $10.49 | $10.44 | 10,877,000 |
| 2020-06-16 | $10.90 | $10.99 | $10.50 | $10.62 | $10.57 | 14,866,460 |
| 2020-06-15 | $10.91 | $11.64 | $10.77 | $10.84 | $10.79 | 22,135,350 |
| 2020-06-12 | $10.85 | $11.12 | $10.73 | $10.85 | $10.80 | 13,682,900 |
| 2020-06-11 | $11.41 | $11.77 | $11.17 | $11.18 | $11.13 | 18,464,070 |
| 2020-06-10 | $10.45 | $11.57 | $10.30 | $11.44 | $11.39 | 30,101,330 |
| 2020-06-09 | $10.70 | $10.88 | $10.33 | $10.52 | $10.47 | 12,649,500 |
| 2020-06-08 | $10.30 | $10.76 | $10.23 | $10.68 | $10.63 | 12,201,930 |
| 2020-06-05 | $10.42 | $10.64 | $10.05 | $10.44 | $10.39 | 14,548,780 |
| 2020-06-04 | $10.66 | $10.79 | $10.22 | $10.36 | $10.31 | 13,132,630 |
| 2020-06-03 | $10.39 | $10.75 | $10.18 | $10.56 | $10.51 | 21,096,850 |
| 2020-06-02 | $10.27 | $10.95 | $9.89 | $10.39 | $10.34 | 33,719,460 |
| 2020-06-01 | $9.16 | $10.13 | $9.15 | $10.13 | $10.08 | 27,184,800 |
| 2020-05-29 | $9.69 | $9.98 | $9.16 | $9.21 | $9.17 | 24,026,850 |
| 2020-05-28 | $8.89 | $9.38 | $8.85 | $9.38 | $9.34 | 18,849,030 |
| 2020-05-27 | $8.90 | $9.37 | $8.72 | $8.98 | $8.94 | 22,585,000 |
| 2020-05-26 | $8.49 | $9.12 | $8.41 | $8.83 | $8.79 | 16,393,300 |
| 2020-05-25 | $8.35 | $8.49 | $8.12 | $8.47 | $8.43 | 6,517,430 |
| 2020-05-22 | $8.20 | $8.41 | $8.09 | $8.34 | $8.30 | 5,256,300 |
| 2020-05-21 | $8.30 | $8.44 | $8.17 | $8.21 | $8.17 | 5,586,400 |
| 2020-05-20 | $8.55 | $8.62 | $8.30 | $8.37 | $8.33 | 7,251,200 |
| 2020-05-19 | $8.46 | $8.71 | $8.32 | $8.61 | $8.57 | 9,435,200 |
| 2020-05-18 | $8.33 | $8.70 | $8.21 | $8.51 | $8.39 | 8,459,200 |
| 2020-05-15 | $8.51 | $8.58 | $8.29 | $8.36 | $8.25 | 5,418,300 |
| 2020-05-14 | $8.48 | $8.60 | $8.39 | $8.42 | $8.31 | 8,133,800 |
| 2020-05-13 | $8.38 | $8.79 | $8.27 | $8.63 | $8.51 | 14,019,220 |
| 2020-05-12 | $8.40 | $8.47 | $8.16 | $8.40 | $8.29 | 9,444,800 |
| 2020-05-11 | $8.29 | $8.51 | $8.23 | $8.36 | $8.25 | 8,317,300 |
| 2020-05-08 | $8.11 | $8.38 | $8.10 | $8.29 | $8.18 | 11,137,260 |
| 2020-05-07 | $7.82 | $8.28 | $7.77 | $8.17 | $8.06 | 11,723,760 |
| 2020-05-06 | $7.70 | $7.83 | $7.62 | $7.82 | $7.71 | 5,741,110 |
| 2020-05-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.61 | 0 |
| 2020-05-04 | $7.72 | $7.72 | $7.72 | $7.72 | $7.61 | 0 |
| 2020-05-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.61 | 0 |
| 2020-04-30 | $7.64 | $7.88 | $7.62 | $7.72 | $7.61 | 5,582,460 |
| 2020-04-29 | $7.35 | $7.75 | $7.35 | $7.65 | $7.55 | 7,372,060 |
| 2020-04-28 | $7.70 | $7.71 | $7.28 | $7.35 | $7.25 | 8,855,200 |
| 2020-04-27 | $8.13 | $8.14 | $7.62 | $7.64 | $7.54 | 11,035,300 |
| 2020-04-24 | $8.12 | $8.38 | $7.98 | $8.06 | $7.95 | 15,093,860 |
| 2020-04-23 | $8.39 | $8.71 | $8.29 | $8.35 | $8.24 | 17,099,850 |
| 2020-04-22 | $7.87 | $8.59 | $7.78 | $8.40 | $8.29 | 19,175,010 |
| 2020-04-21 | $8.18 | $8.41 | $8.01 | $8.04 | $7.93 | 12,871,390 |
| 2020-04-20 | $7.95 | $8.26 | $7.85 | $8.22 | $8.11 | 11,733,300 |
| 2020-04-17 | $7.95 | $8.06 | $7.82 | $7.88 | $7.77 | 6,166,800 |
| 2020-04-16 | $7.81 | $8.00 | $7.77 | $7.88 | $7.77 | 4,490,000 |
| 2020-04-15 | $8.22 | $8.23 | $7.77 | $7.97 | $7.86 | 8,272,710 |
| 2020-04-14 | $7.85 | $8.05 | $7.74 | $8.04 | $7.93 | 8,675,500 |
| 2020-04-13 | $7.72 | $7.94 | $7.48 | $7.83 | $7.72 | 7,104,810 |
| 2020-04-10 | $7.95 | $7.95 | $7.62 | $7.70 | $7.60 | 8,532,060 |
| 2020-04-09 | $7.51 | $8.02 | $7.51 | $7.93 | $7.82 | 13,322,170 |
| 2020-04-08 | $7.33 | $7.50 | $7.26 | $7.43 | $7.33 | 4,528,520 |
| 2020-04-07 | $7.25 | $7.43 | $7.20 | $7.40 | $7.30 | 5,691,400 |
| 2020-04-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 0 |
| 2020-04-03 | $7.05 | $7.16 | $6.88 | $7.16 | $7.06 | 4,662,300 |
| 2020-04-02 | $6.96 | $7.07 | $6.80 | $7.05 | $6.95 | 4,457,800 |
| 2020-04-01 | $7.15 | $7.27 | $6.96 | $6.97 | $6.87 | 5,636,200 |
| 2020-03-31 | $7.48 | $7.53 | $7.16 | $7.18 | $7.08 | 5,739,910 |
| 2020-03-30 | $7.51 | $7.61 | $7.10 | $7.37 | $7.27 | 7,362,210 |
| 2020-03-27 | $8.00 | $8.23 | $7.76 | $7.79 | $7.68 | 11,459,860 |
| 2020-03-26 | $7.65 | $7.93 | $7.53 | $7.93 | $7.82 | 10,806,370 |
| 2020-03-25 | $7.85 | $7.87 | $7.58 | $7.69 | $7.59 | 7,264,310 |
| 2020-03-24 | $7.57 | $7.75 | $7.38 | $7.69 | $7.59 | 6,361,110 |
| 2020-03-23 | $7.27 | $7.66 | $7.27 | $7.44 | $7.34 | 5,302,900 |
| 2020-03-20 | $7.61 | $7.67 | $7.40 | $7.53 | $7.43 | 5,574,850 |
| 2020-03-19 | $7.31 | $7.64 | $7.19 | $7.56 | $7.46 | 7,504,010 |
| 2020-03-18 | $7.70 | $7.82 | $7.37 | $7.40 | $7.30 | 8,577,400 |
| 2020-03-17 | $7.95 | $8.04 | $7.25 | $7.63 | $7.53 | 11,270,260 |
| 2020-03-16 | $8.60 | $8.60 | $7.81 | $7.84 | $7.73 | 17,538,410 |
| 2020-03-13 | $7.80 | $8.60 | $7.65 | $8.48 | $8.36 | 21,282,300 |
| 2020-03-12 | $7.90 | $8.18 | $7.78 | $8.18 | $8.07 | 11,190,850 |
| 2020-03-11 | $7.88 | $8.35 | $7.86 | $8.00 | $7.89 | 9,937,250 |
| 2020-03-10 | $7.37 | $7.88 | $7.37 | $7.86 | $7.75 | 7,566,160 |
| 2020-03-09 | $7.81 | $7.90 | $7.52 | $7.56 | $7.46 | 7,378,890 |
| 2020-03-06 | $8.07 | $8.09 | $7.92 | $7.96 | $7.85 | 6,993,800 |
| 2020-03-05 | $8.41 | $8.45 | $8.10 | $8.15 | $8.04 | 9,693,960 |
| 2020-03-04 | $7.90 | $8.18 | $7.75 | $8.09 | $7.98 | 8,351,600 |
| 2020-03-03 | $7.81 | $8.25 | $7.81 | $7.97 | $7.86 | 11,856,880 |
| 2020-03-02 | $7.70 | $7.91 | $7.60 | $7.83 | $7.72 | 9,790,500 |
| 2020-02-28 | $7.91 | $7.92 | $7.40 | $7.59 | $7.49 | 15,240,230 |
| 2020-02-27 | $8.18 | $8.43 | $8.00 | $8.20 | $8.09 | 11,565,570 |
| 2020-02-26 | $8.60 | $8.77 | $8.02 | $8.18 | $8.07 | 21,878,250 |
| 2020-02-25 | $8.45 | $9.10 | $8.25 | $8.91 | $8.79 | 34,973,280 |
| 2020-02-24 | $7.70 | $8.62 | $7.61 | $8.62 | $8.50 | 27,452,010 |
| 2020-02-21 | $8.40 | $8.57 | $7.82 | $7.84 | $7.73 | 35,759,420 |
| 2020-02-20 | $7.23 | $7.92 | $7.21 | $7.92 | $7.81 | 12,581,060 |
| 2020-02-19 | $7.39 | $7.40 | $7.18 | $7.20 | $7.10 | 8,583,670 |
| 2020-02-18 | $7.17 | $7.40 | $7.10 | $7.38 | $7.28 | 12,697,990 |
| 2020-02-17 | $6.96 | $7.18 | $6.96 | $7.17 | $7.07 | 7,647,010 |
| 2020-02-14 | $6.94 | $7.07 | $6.90 | $6.96 | $6.87 | 4,185,730 |
| 2020-02-13 | $7.14 | $7.17 | $6.94 | $6.97 | $6.87 | 7,013,270 |
| 2020-02-12 | $6.91 | $7.18 | $6.87 | $7.18 | $7.08 | 7,558,920 |
| 2020-02-11 | $7.13 | $7.24 | $6.90 | $6.92 | $6.83 | 8,085,620 |
| 2020-02-10 | $7.13 | $7.65 | $7.07 | $7.16 | $7.06 | 11,089,980 |
| 2020-02-07 | $7.10 | $7.32 | $6.87 | $7.06 | $6.96 | 13,012,620 |
| 2020-02-06 | $6.76 | $7.25 | $6.74 | $7.19 | $7.09 | 19,002,610 |
| 2020-02-05 | $6.06 | $6.67 | $6.06 | $6.67 | $6.58 | 8,562,520 |
| 2020-02-04 | $5.63 | $6.15 | $5.63 | $6.06 | $5.98 | 7,689,040 |
| 2020-02-03 | $6.26 | $6.26 | $6.26 | $6.26 | $6.17 | 1,189,200 |
| 2020-01-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 0 |
| 2020-01-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 0 |
| 2020-01-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 0 |
| 2020-01-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 0 |
| 2020-01-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 0 |
| 2020-01-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 0 |
| 2020-01-23 | $7.19 | $7.22 | $6.88 | $6.95 | $6.86 | 5,130,920 |
| 2020-01-22 | $7.24 | $7.30 | $6.91 | $7.24 | $7.14 | 5,614,590 |
| 2020-01-21 | $7.35 | $7.36 | $7.23 | $7.24 | $7.14 | 4,706,200 |
| 2020-01-20 | $7.17 | $7.37 | $7.11 | $7.36 | $7.26 | 7,253,370 |
| 2020-01-17 | $7.25 | $7.34 | $7.14 | $7.17 | $7.07 | 4,610,620 |
| 2020-01-16 | $7.34 | $7.36 | $7.23 | $7.27 | $7.17 | 5,991,860 |
| 2020-01-15 | $7.13 | $7.39 | $7.10 | $7.39 | $7.29 | 9,984,380 |
| 2020-01-14 | $7.25 | $7.29 | $7.13 | $7.15 | $7.05 | 4,428,700 |
| 2020-01-13 | $7.08 | $7.20 | $7.03 | $7.20 | $7.10 | 3,965,700 |
| 2020-01-10 | $7.20 | $7.26 | $7.10 | $7.12 | $7.02 | 3,367,700 |
| 2020-01-09 | $7.10 | $7.20 | $7.09 | $7.20 | $7.10 | 5,753,140 |
| 2020-01-08 | $7.20 | $7.20 | $7.00 | $7.00 | $6.90 | 6,503,020 |
| 2020-01-07 | $7.21 | $7.22 | $7.13 | $7.21 | $7.11 | 5,822,730 |
| 2020-01-06 | $6.93 | $7.30 | $6.91 | $7.18 | $7.08 | 9,436,340 |
| 2020-01-03 | $7.06 | $7.06 | $6.94 | $6.99 | $6.89 | 3,543,610 |
| 2020-01-02 | $6.93 | $7.05 | $6.91 | $7.00 | $6.90 | 4,007,190 |
| 2020-01-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.79 | 0 |
| 2019-12-31 | $6.91 | $6.95 | $6.85 | $6.88 | $6.79 | 2,271,990 |
| 2019-12-30 | $6.79 | $6.99 | $6.61 | $6.93 | $6.84 | 3,594,570 |
| 2019-12-27 | $6.89 | $6.95 | $6.82 | $6.83 | $6.74 | 2,983,110 |
| 2019-12-26 | $6.81 | $6.94 | $6.81 | $6.90 | $6.81 | 2,280,350 |
| 2019-12-25 | $6.79 | $6.90 | $6.74 | $6.86 | $6.77 | 2,771,110 |
| 2019-12-24 | $6.75 | $6.81 | $6.67 | $6.79 | $6.70 | 1,986,320 |
| 2019-12-23 | $6.88 | $6.91 | $6.68 | $6.69 | $6.60 | 3,183,750 |
| 2019-12-20 | $7.06 | $7.06 | $6.84 | $6.87 | $6.78 | 4,180,160 |
| 2019-12-19 | $6.98 | $7.07 | $6.90 | $7.04 | $6.94 | 3,929,560 |
| 2019-12-18 | $6.91 | $7.02 | $6.88 | $6.97 | $6.87 | 4,149,410 |
| 2019-12-17 | $6.93 | $7.00 | $6.88 | $6.95 | $6.86 | 4,746,900 |
| 2019-12-16 | $6.81 | $6.95 | $6.79 | $6.92 | $6.83 | 4,847,700 |
| 2019-12-13 | $6.83 | $6.89 | $6.72 | $6.81 | $6.72 | 4,728,700 |
| 2019-12-12 | $6.90 | $7.20 | $6.77 | $6.77 | $6.68 | 8,623,400 |
| 2019-12-11 | $6.69 | $6.78 | $6.66 | $6.68 | $6.59 | 2,504,800 |
| 2019-12-10 | $6.74 | $6.74 | $6.59 | $6.72 | $6.63 | 2,792,700 |
| 2019-12-09 | $6.66 | $6.75 | $6.62 | $6.72 | $6.63 | 3,240,130 |
| 2019-12-06 | $6.58 | $6.65 | $6.55 | $6.64 | $6.55 | 3,039,150 |
| 2019-12-05 | $6.59 | $6.60 | $6.52 | $6.58 | $6.49 | 3,042,800 |
| 2019-12-04 | $6.43 | $6.54 | $6.41 | $6.49 | $6.40 | 2,024,750 |
| 2019-12-03 | $6.41 | $6.51 | $6.34 | $6.49 | $6.40 | 1,571,150 |
| 2019-12-02 | $6.41 | $6.49 | $6.40 | $6.43 | $6.34 | 1,646,250 |
| 2019-11-29 | $6.26 | $6.43 | $6.26 | $6.40 | $6.31 | 2,325,490 |
| 2019-11-28 | $6.32 | $6.37 | $6.29 | $6.30 | $6.21 | 1,654,900 |
| 2019-11-27 | $6.40 | $6.47 | $6.32 | $6.34 | $6.25 | 1,960,200 |
| 2019-11-26 | $6.51 | $6.58 | $6.42 | $6.44 | $6.35 | 1,966,140 |
| 2019-11-25 | $6.47 | $6.55 | $6.45 | $6.55 | $6.46 | 2,427,670 |
| 2019-11-22 | $6.54 | $6.63 | $6.38 | $6.47 | $6.38 | 2,669,310 |
| 2019-11-21 | $6.51 | $6.63 | $6.43 | $6.54 | $6.45 | 1,766,730 |
| 2019-11-20 | $6.50 | $6.65 | $6.48 | $6.55 | $6.46 | 3,703,400 |
| 2019-11-19 | $6.34 | $6.50 | $6.27 | $6.50 | $6.41 | 3,019,130 |
| 2019-11-18 | $6.28 | $6.36 | $6.24 | $6.32 | $6.23 | 2,010,000 |
| 2019-11-15 | $6.42 | $6.46 | $6.28 | $6.31 | $6.22 | 3,197,400 |
| 2019-11-14 | $6.39 | $6.47 | $6.39 | $6.43 | $6.34 | 2,109,910 |
| 2019-11-13 | $6.52 | $6.58 | $6.36 | $6.41 | $6.32 | 2,701,300 |
| 2019-11-12 | $6.50 | $6.57 | $6.43 | $6.54 | $6.45 | 2,287,090 |
| 2019-11-11 | $6.71 | $6.72 | $6.40 | $6.51 | $6.42 | 4,182,060 |
| 2019-11-08 | $6.78 | $6.86 | $6.74 | $6.74 | $6.65 | 2,531,000 |
| 2019-11-07 | $6.69 | $6.79 | $6.65 | $6.76 | $6.67 | 2,789,800 |
| 2019-11-06 | $6.97 | $6.97 | $6.68 | $6.71 | $6.62 | 4,630,200 |
| 2019-11-05 | $6.89 | $6.93 | $6.79 | $6.88 | $6.79 | 3,383,010 |
| 2019-11-04 | $6.90 | $7.04 | $6.86 | $6.89 | $6.80 | 3,160,020 |
| 2019-11-01 | $6.86 | $6.94 | $6.80 | $6.89 | $6.80 | 2,183,600 |
| 2019-10-31 | $6.93 | $7.03 | $6.85 | $6.86 | $6.77 | 3,102,200 |
| 2019-10-30 | $7.06 | $7.09 | $6.91 | $6.92 | $6.83 | 4,954,550 |
| 2019-10-29 | $7.28 | $7.30 | $7.09 | $7.09 | $6.99 | 4,875,620 |
| 2019-10-28 | $7.08 | $7.29 | $7.08 | $7.26 | $7.16 | 6,979,420 |
| 2019-10-25 | $7.09 | $7.09 | $6.94 | $7.03 | $6.93 | 3,173,000 |
| 2019-10-24 | $7.02 | $7.11 | $7.00 | $7.07 | $6.97 | 2,877,160 |
| 2019-10-23 | $7.09 | $7.16 | $7.02 | $7.06 | $6.96 | 3,927,360 |
| 2019-10-22 | $6.95 | $7.06 | $6.92 | $7.05 | $6.95 | 4,420,760 |
| 2019-10-21 | $7.01 | $7.02 | $6.80 | $6.94 | $6.85 | 5,583,270 |
| 2019-10-18 | $7.22 | $7.30 | $7.03 | $7.08 | $6.98 | 5,935,100 |
| 2019-10-17 | $7.11 | $7.25 | $7.09 | $7.21 | $7.11 | 6,128,690 |
| 2019-10-16 | $7.11 | $7.22 | $7.10 | $7.11 | $7.01 | 4,054,470 |
| 2019-10-15 | $7.30 | $7.30 | $7.06 | $7.11 | $7.01 | 6,117,090 |
| 2019-10-14 | $7.21 | $7.30 | $7.20 | $7.26 | $7.16 | 6,929,630 |
| 2019-10-11 | $7.27 | $7.29 | $7.08 | $7.14 | $7.04 | 7,545,720 |
| 2019-10-10 | $7.19 | $7.30 | $7.16 | $7.27 | $7.17 | 7,539,870 |
| 2019-10-09 | $7.14 | $7.23 | $7.03 | $7.22 | $7.12 | 7,507,880 |
| 2019-10-08 | $7.21 | $7.37 | $7.08 | $7.18 | $7.08 | 12,662,310 |
| 2019-10-07 | $7.43 | $7.43 | $7.43 | $7.43 | $7.33 | 0 |
| 2019-10-04 | $7.43 | $7.43 | $7.43 | $7.43 | $7.33 | 0 |
| 2019-10-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.33 | 0 |
| 2019-10-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.33 | 0 |
| 2019-10-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.33 | 0 |
| 2019-09-30 | $7.84 | $7.90 | $7.41 | $7.43 | $7.33 | 15,269,220 |
| 2019-09-27 | $7.90 | $8.14 | $7.85 | $7.90 | $7.79 | 16,604,500 |
| 2019-09-26 | $7.80 | $8.17 | $7.70 | $8.06 | $7.95 | 25,456,240 |
| 2019-09-25 | $8.18 | $8.29 | $7.78 | $7.83 | $7.72 | 36,153,440 |
| 2019-09-24 | $8.88 | $9.44 | $8.42 | $8.52 | $8.40 | 62,585,140 |
| 2019-09-23 | $9.10 | $9.15 | $9.00 | $9.15 | $9.03 | 51,659,240 |
| 2019-09-20 | $7.66 | $8.32 | $7.66 | $8.32 | $8.21 | 12,247,250 |
| 2019-09-19 | $7.53 | $7.59 | $7.42 | $7.56 | $7.46 | 2,561,120 |
| 2019-09-18 | $7.50 | $7.57 | $7.46 | $7.49 | $7.39 | 1,625,700 |
| 2019-09-17 | $7.72 | $7.76 | $7.44 | $7.50 | $7.40 | 2,659,920 |
| 2019-09-16 | $7.71 | $7.81 | $7.68 | $7.72 | $7.61 | 3,089,300 |
| 2019-09-13 | $7.73 | $7.73 | $7.73 | $7.73 | $7.62 | 0 |
| 2019-09-12 | $7.66 | $7.78 | $7.60 | $7.73 | $7.62 | 3,072,700 |
| 2019-09-11 | $7.85 | $7.85 | $7.60 | $7.62 | $7.52 | 2,872,300 |
| 2019-09-10 | $7.74 | $7.98 | $7.68 | $7.71 | $7.60 | 3,840,210 |
| 2019-09-09 | $7.57 | $7.75 | $7.48 | $7.74 | $7.63 | 4,695,610 |
| 2019-09-06 | $7.49 | $7.60 | $7.42 | $7.46 | $7.36 | 2,727,490 |
| 2019-09-05 | $7.40 | $7.54 | $7.40 | $7.44 | $7.34 | 3,581,680 |
| 2019-09-04 | $7.30 | $7.44 | $7.29 | $7.35 | $7.25 | 2,798,680 |
| 2019-09-03 | $7.38 | $7.40 | $7.24 | $7.31 | $7.21 | 2,546,090 |
| 2019-09-02 | $7.09 | $7.38 | $7.05 | $7.38 | $7.28 | 3,851,800 |
| 2019-08-30 | $7.26 | $7.26 | $7.00 | $7.05 | $6.95 | 2,480,560 |
| 2019-08-29 | $7.16 | $7.25 | $7.14 | $7.19 | $7.09 | 1,597,930 |
| 2019-08-28 | $7.21 | $7.23 | $7.13 | $7.16 | $7.06 | 1,523,100 |
| 2019-08-27 | $7.16 | $7.28 | $7.14 | $7.19 | $7.09 | 2,758,450 |
| 2019-08-26 | $7.05 | $7.19 | $6.96 | $7.15 | $7.05 | 1,691,510 |
| 2019-08-23 | $7.16 | $7.22 | $7.09 | $7.13 | $7.03 | 1,922,500 |
| 2019-08-22 | $7.13 | $7.15 | $7.02 | $7.14 | $7.04 | 1,840,530 |
| 2019-08-21 | $7.19 | $7.19 | $7.12 | $7.14 | $7.04 | 1,217,090 |
| 2019-08-20 | $7.07 | $7.25 | $7.05 | $7.12 | $7.02 | 2,466,230 |
| 2019-08-19 | $6.84 | $7.11 | $6.84 | $7.07 | $6.97 | 2,359,130 |
| 2019-08-16 | $6.88 | $6.91 | $6.83 | $6.84 | $6.75 | 1,097,000 |
| 2019-08-15 | $6.70 | $6.83 | $6.65 | $6.82 | $6.73 | 1,426,900 |
| 2019-08-14 | $6.87 | $6.90 | $6.80 | $6.81 | $6.72 | 1,059,700 |
| 2019-08-13 | $6.70 | $6.81 | $6.69 | $6.80 | $6.71 | 1,332,970 |
| 2019-08-12 | $6.70 | $6.78 | $6.61 | $6.78 | $6.69 | 1,307,440 |
| 2019-08-09 | $6.79 | $6.81 | $6.65 | $6.68 | $6.59 | 1,188,270 |
| 2019-08-08 | $6.71 | $6.80 | $6.69 | $6.70 | $6.61 | 1,272,800 |
| 2019-08-07 | $6.88 | $6.94 | $6.70 | $6.70 | $6.61 | 1,715,500 |
| 2019-08-06 | $6.94 | $7.07 | $6.70 | $6.81 | $6.72 | 2,774,100 |
| 2019-08-05 | $7.14 | $7.22 | $7.08 | $7.11 | $7.01 | 1,120,600 |
| 2019-08-02 | $7.21 | $7.21 | $7.07 | $7.14 | $7.04 | 1,537,140 |
| 2019-08-01 | $7.38 | $7.38 | $7.23 | $7.25 | $7.15 | 1,366,400 |
| 2019-07-31 | $7.43 | $7.46 | $7.30 | $7.37 | $7.27 | 1,027,900 |
| 2019-07-30 | $7.35 | $7.43 | $7.34 | $7.39 | $7.29 | 1,718,230 |
| 2019-07-29 | $7.49 | $7.49 | $7.32 | $7.37 | $7.27 | 2,219,900 |
| 2019-07-26 | $7.19 | $7.48 | $7.18 | $7.44 | $7.34 | 1,796,600 |
| 2019-07-25 | $7.22 | $7.36 | $7.22 | $7.32 | $7.22 | 1,531,510 |
| 2019-07-24 | $7.20 | $7.32 | $7.18 | $7.22 | $7.12 | 1,514,600 |
| 2019-07-23 | $7.10 | $7.18 | $7.06 | $7.16 | $7.06 | 1,270,000 |
| 2019-07-22 | $7.36 | $7.43 | $7.00 | $7.10 | $7.00 | 2,833,660 |
| 2019-07-19 | $7.41 | $7.50 | $7.35 | $7.36 | $7.26 | 1,742,300 |
| 2019-07-18 | $7.60 | $7.61 | $7.40 | $7.41 | $7.31 | 1,928,800 |
| 2019-07-17 | $7.57 | $7.63 | $7.50 | $7.60 | $7.50 | 2,737,330 |
| 2019-07-16 | $7.50 | $7.88 | $7.45 | $7.65 | $7.55 | 4,650,330 |
| 2019-07-15 | $7.46 | $7.53 | $7.26 | $7.50 | $7.40 | 2,125,870 |
| 2019-07-12 | $7.34 | $7.43 | $7.27 | $7.35 | $7.25 | 1,455,700 |
| 2019-07-11 | $7.48 | $7.50 | $7.25 | $7.33 | $7.23 | 1,525,200 |
| 2019-07-10 | $7.50 | $7.50 | $7.38 | $7.42 | $7.32 | 1,412,000 |
| 2019-07-09 | $7.34 | $7.47 | $7.30 | $7.45 | $7.35 | 2,067,040 |
| 2019-07-08 | $7.74 | $7.74 | $7.35 | $7.36 | $7.26 | 3,725,190 |
| 2019-07-05 | $7.59 | $7.87 | $7.53 | $7.74 | $7.63 | 3,815,380 |
| 2019-07-04 | $7.67 | $7.70 | $7.53 | $7.57 | $7.47 | 2,049,840 |
| 2019-07-03 | $7.72 | $7.76 | $7.61 | $7.67 | $7.57 | 2,833,380 |
| 2019-07-02 | $7.76 | $7.93 | $7.75 | $7.76 | $7.65 | 4,755,220 |
| 2019-07-01 | $7.61 | $7.80 | $7.57 | $7.74 | $7.63 | 4,321,530 |
| 2019-06-28 | $7.67 | $7.72 | $7.36 | $7.50 | $7.40 | 3,925,780 |
| 2019-06-27 | $7.58 | $7.77 | $7.48 | $7.71 | $7.60 | 4,264,880 |
| 2019-06-26 | $7.52 | $7.62 | $7.45 | $7.54 | $7.44 | 2,234,700 |
| 2019-06-25 | $7.65 | $7.71 | $7.37 | $7.55 | $7.45 | 4,325,670 |
| 2019-06-24 | $7.65 | $7.75 | $7.57 | $7.71 | $7.60 | 2,745,180 |
| 2019-06-21 | $7.57 | $7.76 | $7.57 | $7.64 | $7.54 | 4,054,480 |
| 2019-06-20 | $7.55 | $7.66 | $7.38 | $7.56 | $7.46 | 3,668,500 |
| 2019-06-19 | $7.49 | $7.58 | $7.41 | $7.42 | $7.32 | 3,294,900 |
| 2019-06-18 | $7.39 | $7.46 | $7.29 | $7.40 | $7.30 | 1,699,220 |
| 2019-06-17 | $7.22 | $7.40 | $7.22 | $7.39 | $7.29 | 1,966,210 |
| 2019-06-14 | $7.41 | $7.52 | $7.27 | $7.29 | $7.19 | 2,632,630 |
| 2019-06-13 | $7.35 | $7.49 | $7.28 | $7.45 | $7.35 | 3,449,660 |
| 2019-06-12 | $7.23 | $7.40 | $7.17 | $7.28 | $7.18 | 3,062,210 |
| 2019-06-11 | $6.93 | $7.27 | $6.91 | $7.23 | $7.13 | 3,560,610 |
| 2019-06-10 | $6.96 | $7.09 | $6.90 | $6.96 | $6.87 | 1,439,000 |
| 2019-06-07 | $6.93 | $6.93 | $6.93 | $6.93 | $6.84 | 0 |
| 2019-06-06 | $7.18 | $7.18 | $6.90 | $6.93 | $6.84 | 1,886,800 |
| 2019-06-05 | $7.14 | $7.24 | $7.04 | $7.07 | $6.97 | 1,979,300 |
| 2019-06-04 | $7.20 | $7.30 | $7.01 | $7.05 | $6.95 | 2,062,860 |
| 2019-06-03 | $7.45 | $7.59 | $7.16 | $7.20 | $7.10 | 2,714,200 |
| 2019-05-31 | $7.50 | $7.57 | $7.42 | $7.44 | $7.34 | 1,784,400 |
| 2019-05-30 | $7.56 | $7.56 | $7.42 | $7.49 | $7.39 | 2,501,280 |
| 2019-05-29 | $7.38 | $7.60 | $7.37 | $7.60 | $7.50 | 3,624,680 |
| 2019-05-28 | $7.53 | $7.57 | $7.37 | $7.40 | $7.30 | 3,095,580 |
| 2019-05-27 | $7.44 | $7.64 | $7.43 | $7.61 | $7.45 | 3,823,500 |
| 2019-05-24 | $7.40 | $7.55 | $7.36 | $7.39 | $7.23 | 3,195,000 |
| 2019-05-23 | $7.60 | $7.65 | $7.37 | $7.53 | $7.37 | 4,355,160 |
| 2019-05-22 | $7.77 | $7.77 | $7.49 | $7.64 | $7.48 | 5,578,610 |
| 2019-05-21 | $7.33 | $7.85 | $7.31 | $7.81 | $7.64 | 6,912,660 |
| 2019-05-20 | $7.30 | $7.46 | $7.10 | $7.37 | $7.21 | 4,063,300 |
| 2019-05-17 | $7.76 | $7.78 | $7.11 | $7.19 | $7.03 | 5,443,200 |
| 2019-05-16 | $7.53 | $7.72 | $7.48 | $7.64 | $7.48 | 4,258,410 |
| 2019-05-15 | $7.35 | $7.60 | $7.35 | $7.55 | $7.39 | 5,566,850 |
| 2019-05-14 | $7.18 | $7.38 | $7.13 | $7.31 | $7.15 | 3,247,810 |
| 2019-05-13 | $7.39 | $7.47 | $7.24 | $7.26 | $7.10 | 4,118,270 |
| 2019-05-10 | $7.04 | $7.54 | $6.85 | $7.47 | $7.31 | 7,547,250 |
| 2019-05-09 | $7.18 | $7.27 | $7.02 | $7.03 | $6.88 | 3,865,660 |
| 2019-05-08 | $6.90 | $7.23 | $6.74 | $7.09 | $6.94 | 4,941,900 |
| 2019-05-07 | $6.83 | $7.05 | $6.82 | $6.98 | $6.83 | 5,427,290 |
| 2019-05-06 | $7.11 | $7.33 | $6.64 | $6.83 | $6.68 | 5,513,500 |
| 2019-05-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 0 |
| 2019-05-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 0 |
| 2019-05-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.19 | 0 |
| 2019-04-30 | $7.23 | $7.43 | $7.22 | $7.35 | $7.19 | 3,146,100 |
| 2019-04-29 | $7.64 | $7.78 | $7.18 | $7.22 | $7.06 | 5,097,000 |
| 2019-04-26 | $7.60 | $7.84 | $7.53 | $7.65 | $7.49 | 4,604,540 |
| 2019-04-25 | $8.05 | $8.21 | $7.61 | $7.61 | $7.45 | 4,738,700 |
| 2019-04-24 | $7.94 | $8.13 | $7.80 | $8.10 | $7.93 | 3,511,630 |
| 2019-04-23 | $8.19 | $8.19 | $7.85 | $7.92 | $7.75 | 3,711,600 |
| 2019-04-22 | $8.44 | $8.46 | $8.10 | $8.14 | $7.96 | 4,856,500 |
| 2019-04-19 | $8.29 | $8.42 | $8.14 | $8.40 | $8.22 | 4,552,000 |
| 2019-04-18 | $8.39 | $8.42 | $8.22 | $8.26 | $8.08 | 3,688,130 |
| 2019-04-17 | $8.47 | $8.55 | $8.34 | $8.40 | $8.22 | 5,419,510 |
| 2019-04-16 | $8.21 | $8.52 | $8.03 | $8.46 | $8.28 | 5,864,060 |
| 2019-04-15 | $8.45 | $8.66 | $8.23 | $8.28 | $8.10 | 5,202,300 |
| 2019-04-12 | $8.35 | $8.45 | $8.21 | $8.38 | $8.20 | 3,730,470 |
| 2019-04-11 | $8.44 | $8.59 | $8.35 | $8.38 | $8.20 | 4,423,100 |
| 2019-04-10 | $8.53 | $8.64 | $8.32 | $8.53 | $8.35 | 7,323,400 |
| 2019-04-09 | $8.56 | $8.71 | $8.53 | $8.57 | $8.39 | 4,642,600 |
| 2019-04-08 | $8.87 | $8.93 | $8.35 | $8.59 | $8.40 | 9,375,200 |
| 2019-04-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.64 | 0 |
| 2019-04-04 | $8.95 | $9.09 | $8.79 | $8.83 | $8.64 | 9,256,700 |
| 2019-04-03 | $8.74 | $8.95 | $8.57 | $8.95 | $8.76 | 8,782,950 |
| 2019-04-02 | $8.89 | $9.11 | $8.76 | $8.79 | $8.60 | 14,080,720 |
| 2019-04-01 | $8.60 | $9.17 | $8.51 | $8.92 | $8.73 | 15,821,800 |
| 2019-03-29 | $8.26 | $8.83 | $8.26 | $8.51 | $8.33 | 19,785,470 |
| 2019-03-28 | $9.08 | $9.17 | $8.55 | $8.58 | $8.39 | 32,099,230 |
| 2019-03-27 | $8.92 | $9.50 | $8.76 | $9.50 | $9.30 | 50,602,330 |
| 2019-03-26 | $7.84 | $8.64 | $7.77 | $8.64 | $8.45 | 25,148,370 |
| 2019-03-25 | $7.98 | $8.04 | $7.83 | $7.85 | $7.68 | 5,232,700 |
| 2019-03-22 | $8.02 | $8.08 | $7.86 | $8.08 | $7.91 | 6,773,770 |
| 2019-03-21 | $7.76 | $8.18 | $7.71 | $8.07 | $7.90 | 11,496,790 |
| 2019-03-20 | $7.70 | $7.80 | $7.56 | $7.76 | $7.59 | 5,244,000 |
| 2019-03-19 | $7.87 | $7.88 | $7.67 | $7.71 | $7.54 | 5,681,210 |
| 2019-03-18 | $7.53 | $7.86 | $7.43 | $7.78 | $7.61 | 7,121,280 |
| 2019-03-15 | $7.54 | $7.65 | $7.45 | $7.58 | $7.42 | 7,016,890 |
| 2019-03-14 | $7.78 | $7.88 | $7.30 | $7.53 | $7.37 | 10,070,600 |
| 2019-03-13 | $8.18 | $8.26 | $7.71 | $7.89 | $7.72 | 11,643,010 |
| 2019-03-12 | $7.97 | $8.38 | $7.87 | $8.18 | $8.00 | 15,196,730 |
| 2019-03-11 | $7.78 | $7.93 | $7.60 | $7.93 | $7.76 | 12,017,600 |
| 2019-03-08 | $7.63 | $8.15 | $7.50 | $7.50 | $7.34 | 18,466,800 |
| 2019-03-07 | $7.40 | $8.17 | $7.31 | $7.92 | $7.75 | 18,965,810 |
| 2019-03-06 | $7.37 | $7.47 | $7.17 | $7.43 | $7.27 | 12,978,380 |
| 2019-03-05 | $6.93 | $7.27 | $6.86 | $7.27 | $7.11 | 12,950,560 |
| 2019-03-04 | $6.92 | $7.05 | $6.87 | $6.93 | $6.78 | 9,221,040 |
| 2019-03-01 | $6.95 | $7.02 | $6.75 | $6.87 | $6.72 | 6,843,450 |
| 2019-02-28 | $6.86 | $7.09 | $6.83 | $6.95 | $6.80 | 8,376,100 |
| 2019-02-27 | $6.96 | $7.01 | $6.81 | $6.86 | $6.71 | 7,624,600 |
| 2019-02-26 | $7.10 | $7.15 | $6.92 | $6.95 | $6.80 | 12,499,500 |
| 2019-02-25 | $6.73 | $7.08 | $6.73 | $7.03 | $6.88 | 13,650,440 |
| 2019-02-22 | $6.53 | $6.74 | $6.51 | $6.74 | $6.59 | 7,871,430 |
| 2019-02-21 | $6.75 | $6.76 | $6.55 | $6.59 | $6.45 | 12,463,150 |
| 2019-02-20 | $6.62 | $6.96 | $6.51 | $6.83 | $6.68 | 13,732,000 |
| 2019-02-19 | $6.55 | $6.74 | $6.47 | $6.65 | $6.51 | 9,601,370 |
| 2019-02-18 | $6.44 | $6.61 | $6.38 | $6.55 | $6.41 | 9,993,230 |
| 2019-02-15 | $6.39 | $6.52 | $6.26 | $6.39 | $6.25 | 10,008,810 |
| 2019-02-14 | $6.34 | $6.82 | $6.34 | $6.50 | $6.36 | 18,584,760 |
| 2019-02-13 | $5.96 | $6.25 | $5.96 | $6.20 | $6.07 | 5,683,140 |
| 2019-02-12 | $5.90 | $6.03 | $5.86 | $5.98 | $5.85 | 2,857,700 |
| 2019-02-11 | $5.79 | $5.95 | $5.76 | $5.93 | $5.80 | 2,468,300 |
| 2019-02-08 | $5.77 | $5.77 | $5.77 | $5.77 | $5.65 | 0 |
| 2019-02-07 | $5.77 | $5.77 | $5.77 | $5.77 | $5.65 | 0 |
| 2019-02-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.65 | 0 |
| 2019-02-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.65 | 0 |
| 2019-02-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.65 | 0 |
| 2019-02-01 | $5.63 | $5.79 | $5.63 | $5.77 | $5.65 | 2,205,640 |
| 2019-01-31 | $5.76 | $5.86 | $5.53 | $5.62 | $5.50 | 2,471,640 |
| 2019-01-30 | $5.78 | $5.86 | $5.74 | $5.75 | $5.63 | 1,817,900 |
| 2019-01-29 | $5.99 | $5.99 | $5.43 | $5.81 | $5.68 | 3,941,870 |
| 2019-01-28 | $6.10 | $6.16 | $5.93 | $5.99 | $5.86 | 1,990,440 |
| 2019-01-25 | $6.10 | $6.13 | $6.05 | $6.06 | $5.93 | 1,991,000 |
| 2019-01-24 | $6.05 | $6.14 | $6.03 | $6.11 | $5.98 | 1,685,100 |
| 2019-01-23 | $6.04 | $6.08 | $6.03 | $6.07 | $5.94 | 1,288,200 |
| 2019-01-22 | $6.09 | $6.12 | $5.99 | $6.04 | $5.91 | 1,941,300 |
| 2019-01-21 | $6.08 | $6.14 | $6.01 | $6.09 | $5.96 | 2,718,940 |
| 2019-01-18 | $6.03 | $6.11 | $5.96 | $6.08 | $5.95 | 3,252,500 |
| 2019-01-17 | $6.27 | $6.27 | $6.01 | $6.04 | $5.91 | 4,947,570 |
| 2019-01-16 | $6.34 | $6.39 | $6.23 | $6.24 | $6.11 | 3,684,750 |
| 2019-01-15 | $6.27 | $6.35 | $6.16 | $6.35 | $6.21 | 3,914,530 |
| 2019-01-14 | $6.33 | $6.37 | $6.20 | $6.27 | $6.13 | 2,718,300 |
| 2019-01-11 | $6.27 | $6.39 | $6.27 | $6.34 | $6.20 | 2,922,650 |
| 2019-01-10 | $6.30 | $6.37 | $6.25 | $6.28 | $6.14 | 2,911,870 |
| 2019-01-09 | $6.38 | $6.45 | $6.29 | $6.30 | $6.16 | 5,122,320 |
| 2019-01-08 | $6.54 | $6.54 | $6.33 | $6.38 | $6.24 | 4,213,770 |
| 2019-01-07 | $6.54 | $6.56 | $6.45 | $6.55 | $6.41 | 6,220,240 |
| 2019-01-04 | $6.33 | $6.60 | $6.29 | $6.56 | $6.42 | 8,164,200 |
| 2019-01-03 | $6.24 | $6.45 | $6.16 | $6.44 | $6.30 | 7,909,110 |
| 2019-01-02 | $6.15 | $6.40 | $6.03 | $6.29 | $6.15 | 5,428,500 |
| 2019-01-01 | $6.16 | $6.16 | $6.16 | $6.16 | $6.03 | 0 |
| 2018-12-31 | $6.16 | $6.16 | $6.16 | $6.16 | $6.03 | 0 |
| 2018-12-28 | $6.21 | $6.47 | $6.11 | $6.16 | $6.03 | 4,499,890 |
| 2018-12-27 | $6.12 | $6.15 | $6.03 | $6.03 | $5.90 | 1,830,010 |
| 2018-12-26 | $5.99 | $6.20 | $5.96 | $6.05 | $5.92 | 2,928,130 |
| 2018-12-25 | $5.99 | $6.05 | $5.80 | $5.97 | $5.84 | 2,326,100 |
| 2018-12-24 | $6.16 | $6.16 | $6.00 | $6.08 | $5.95 | 1,770,800 |
| 2018-12-21 | $5.95 | $6.02 | $5.92 | $5.99 | $5.86 | 1,807,110 |
| 2018-12-20 | $5.80 | $6.02 | $5.78 | $5.96 | $5.83 | 3,157,010 |
| 2018-12-19 | $6.05 | $6.07 | $5.80 | $5.80 | $5.67 | 2,260,610 |
| 2018-12-18 | $5.92 | $6.03 | $5.90 | $5.99 | $5.86 | 1,547,400 |
| 2018-12-17 | $6.05 | $6.05 | $5.93 | $5.97 | $5.84 | 1,922,700 |
| 2018-12-14 | $6.27 | $6.29 | $6.04 | $6.06 | $5.93 | 2,443,800 |
| 2018-12-13 | $6.17 | $6.33 | $6.13 | $6.26 | $6.12 | 3,223,570 |
| 2018-12-12 | $6.15 | $6.25 | $6.13 | $6.17 | $6.04 | 1,302,800 |
| 2018-12-11 | $6.09 | $6.18 | $6.09 | $6.15 | $6.02 | 1,190,700 |
| 2018-12-10 | $6.18 | $6.23 | $6.09 | $6.10 | $5.97 | 1,644,300 |
| 2018-12-07 | $6.20 | $6.30 | $6.19 | $6.25 | $6.12 | 1,898,010 |
| 2018-12-06 | $6.31 | $6.31 | $6.16 | $6.17 | $6.04 | 2,332,000 |
| 2018-12-05 | $6.28 | $6.35 | $6.19 | $6.31 | $6.17 | 3,186,710 |
| 2018-12-04 | $6.38 | $6.39 | $6.26 | $6.39 | $6.25 | 3,706,740 |
| 2018-12-03 | $6.23 | $6.35 | $6.15 | $6.35 | $6.21 | 4,702,530 |
| 2018-11-30 | $6.04 | $6.09 | $5.94 | $6.08 | $5.95 | 2,183,720 |
| 2018-11-29 | $6.27 | $6.31 | $6.05 | $6.05 | $5.92 | 2,549,300 |
| 2018-11-28 | $6.06 | $6.25 | $5.95 | $6.25 | $6.12 | 3,236,190 |
| 2018-11-27 | $6.04 | $6.13 | $6.01 | $6.09 | $5.96 | 2,706,210 |
| 2018-11-26 | $6.10 | $6.21 | $5.95 | $5.95 | $5.82 | 3,058,700 |
| 2018-11-23 | $6.40 | $6.44 | $6.09 | $6.10 | $5.97 | 4,822,880 |
| 2018-11-22 | $6.50 | $6.53 | $6.38 | $6.43 | $6.29 | 3,212,760 |
| 2018-11-21 | $6.21 | $6.49 | $6.21 | $6.47 | $6.33 | 4,766,380 |
| 2018-11-20 | $6.52 | $7.17 | $6.45 | $6.55 | $6.41 | 10,085,530 |
| 2018-11-19 | $6.56 | $6.58 | $6.39 | $6.53 | $6.39 | 4,091,770 |
| 2018-11-16 | $6.55 | $6.59 | $6.44 | $6.51 | $6.37 | 5,878,910 |
| 2018-11-15 | $6.25 | $6.53 | $6.25 | $6.49 | $6.35 | 6,037,790 |
| 2018-11-14 | $6.32 | $6.42 | $6.23 | $6.27 | $6.13 | 4,031,800 |
| 2018-11-13 | $6.15 | $6.39 | $6.13 | $6.32 | $6.18 | 4,922,120 |
| 2018-11-12 | $6.00 | $6.25 | $5.99 | $6.24 | $6.11 | 2,978,310 |
| 2018-11-09 | $6.04 | $6.11 | $6.03 | $6.06 | $5.93 | 1,834,880 |
| 2018-11-08 | $6.24 | $6.24 | $6.06 | $6.07 | $5.94 | 2,793,340 |
| 2018-11-07 | $6.19 | $6.25 | $6.13 | $6.15 | $6.02 | 2,512,470 |
| 2018-11-06 | $6.23 | $6.23 | $6.09 | $6.19 | $6.06 | 3,050,920 |
| 2018-11-05 | $6.24 | $6.33 | $6.13 | $6.23 | $6.10 | 3,800,000 |
| 2018-11-02 | $6.11 | $6.32 | $6.11 | $6.29 | $6.15 | 6,028,650 |
| 2018-11-01 | $6.67 | $6.67 | $6.15 | $6.15 | $6.02 | 7,878,100 |
| 2018-10-31 | $6.00 | $6.09 | $5.96 | $6.06 | $5.93 | 3,388,140 |
| 2018-10-30 | $5.90 | $6.07 | $5.82 | $6.00 | $5.87 | 3,002,730 |
| 2018-10-29 | $6.00 | $6.00 | $5.83 | $5.84 | $5.71 | 1,945,480 |
| 2018-10-26 | $6.02 | $6.09 | $5.92 | $5.94 | $5.81 | 2,631,030 |
| 2018-10-25 | $5.83 | $6.01 | $5.70 | $6.00 | $5.87 | 3,381,540 |
| 2018-10-24 | $6.00 | $6.14 | $6.00 | $6.03 | $5.90 | 3,868,160 |
| 2018-10-23 | $6.26 | $6.26 | $6.04 | $6.14 | $6.01 | 6,395,340 |
| 2018-10-22 | $6.18 | $6.51 | $6.03 | $6.33 | $6.19 | 9,754,380 |
| 2018-10-19 | $5.40 | $6.01 | $5.33 | $6.01 | $5.88 | 4,742,500 |
| 2018-10-18 | $5.60 | $5.61 | $5.44 | $5.46 | $5.34 | 1,882,000 |
| 2018-10-17 | $5.52 | $5.64 | $5.49 | $5.60 | $5.48 | 2,416,840 |
| 2018-10-16 | $5.49 | $5.65 | $5.45 | $5.49 | $5.37 | 2,546,490 |
| 2018-10-15 | $5.42 | $5.68 | $5.42 | $5.49 | $5.37 | 3,286,540 |
| 2018-10-12 | $5.60 | $5.62 | $5.15 | $5.38 | $5.26 | 3,657,940 |
| 2018-10-11 | $6.03 | $6.06 | $5.63 | $5.63 | $5.51 | 3,270,800 |
| 2018-10-10 | $6.23 | $6.30 | $6.18 | $6.25 | $6.12 | 1,240,870 |
| 2018-10-09 | $6.20 | $6.27 | $6.16 | $6.24 | $6.11 | 1,444,130 |
| 2018-10-08 | $6.48 | $6.48 | $6.13 | $6.19 | $6.06 | 2,715,020 |
| 2018-10-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.40 | 0 |
| 2018-10-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.40 | 0 |
| 2018-10-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.40 | 0 |
| 2018-10-02 | $6.54 | $6.54 | $6.54 | $6.54 | $6.40 | 0 |
| 2018-10-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.40 | 0 |
| 2018-09-28 | $6.44 | $6.55 | $6.44 | $6.54 | $6.40 | 1,883,820 |
| 2018-09-27 | $6.79 | $6.79 | $6.46 | $6.49 | $6.35 | 3,475,160 |
| 2018-09-26 | $6.76 | $6.85 | $6.74 | $6.79 | $6.64 | 1,622,480 |
| 2018-09-25 | $6.79 | $6.80 | $6.72 | $6.78 | $6.63 | 1,641,970 |
| 2018-09-24 | $6.82 | $6.82 | $6.82 | $6.82 | $6.67 | 0 |
| 2018-09-21 | $6.76 | $6.86 | $6.70 | $6.82 | $6.67 | 2,188,330 |
| 2018-09-20 | $6.77 | $6.80 | $6.70 | $6.72 | $6.58 | 2,041,750 |
| 2018-09-19 | $6.75 | $6.86 | $6.61 | $6.82 | $6.67 | 2,838,910 |
| 2018-09-18 | $6.75 | $6.79 | $6.66 | $6.77 | $6.62 | 1,693,170 |
| 2018-09-17 | $6.83 | $6.83 | $6.66 | $6.70 | $6.56 | 1,454,940 |
| 2018-09-14 | $6.90 | $6.93 | $6.81 | $6.83 | $6.68 | 1,422,400 |
| 2018-09-13 | $6.81 | $6.93 | $6.81 | $6.90 | $6.75 | 1,678,000 |
| 2018-09-12 | $6.75 | $6.86 | $6.72 | $6.81 | $6.66 | 1,424,640 |
| 2018-09-11 | $6.77 | $6.84 | $6.66 | $6.77 | $6.62 | 1,771,500 |
| 2018-09-10 | $7.08 | $7.11 | $6.77 | $6.77 | $6.62 | 2,784,200 |
| 2018-09-07 | $7.10 | $7.25 | $7.01 | $7.07 | $6.92 | 2,289,200 |
| 2018-09-06 | $7.13 | $7.22 | $7.07 | $7.10 | $6.95 | 2,261,300 |
| 2018-09-05 | $7.22 | $7.30 | $7.12 | $7.13 | $6.98 | 2,076,540 |
| 2018-09-04 | $7.14 | $7.28 | $7.14 | $7.26 | $7.10 | 2,277,990 |
| 2018-09-03 | $7.24 | $7.25 | $7.05 | $7.17 | $7.02 | 1,904,900 |
| 2018-08-31 | $7.24 | $7.33 | $7.20 | $7.24 | $7.08 | 1,677,000 |
| 2018-08-30 | $7.47 | $7.50 | $7.22 | $7.24 | $7.08 | 2,031,900 |
| 2018-08-29 | $7.53 | $7.53 | $7.42 | $7.44 | $7.28 | 1,526,500 |
| 2018-08-28 | $7.47 | $7.55 | $7.42 | $7.50 | $7.34 | 2,521,690 |
| 2018-08-27 | $7.36 | $7.50 | $7.30 | $7.48 | $7.32 | 3,291,680 |
| 2018-08-24 | $7.48 | $7.49 | $7.30 | $7.36 | $7.20 | 2,727,900 |
| 2018-08-23 | $7.47 | $7.58 | $7.41 | $7.52 | $7.36 | 2,178,480 |
| 2018-08-22 | $7.60 | $7.60 | $7.44 | $7.47 | $7.31 | 1,932,690 |
| 2018-08-21 | $7.30 | $7.66 | $7.27 | $7.55 | $7.39 | 3,993,500 |
| 2018-08-20 | $7.18 | $7.35 | $7.12 | $7.34 | $7.18 | 1,836,800 |
| 2018-08-17 | $7.34 | $7.42 | $7.10 | $7.17 | $7.02 | 2,209,400 |
| 2018-08-16 | $7.22 | $7.36 | $7.15 | $7.24 | $7.08 | 1,716,630 |
| 2018-08-15 | $7.45 | $7.53 | $7.24 | $7.27 | $7.11 | 2,141,900 |
| 2018-08-14 | $7.42 | $7.57 | $7.42 | $7.48 | $7.32 | 2,004,400 |
| 2018-08-13 | $7.40 | $7.49 | $7.21 | $7.46 | $7.30 | 2,079,140 |
| 2018-08-10 | $7.39 | $7.47 | $7.35 | $7.45 | $7.29 | 1,807,270 |
| 2018-08-09 | $7.26 | $7.47 | $7.17 | $7.41 | $7.25 | 2,998,820 |
| 2018-08-08 | $7.35 | $7.39 | $7.21 | $7.22 | $7.06 | 2,038,330 |
| 2018-08-07 | $7.20 | $7.38 | $7.10 | $7.35 | $7.19 | 1,989,760 |
| 2018-08-06 | $7.23 | $7.24 | $7.00 | $7.14 | $6.99 | 2,324,690 |
| 2018-08-03 | $7.25 | $7.31 | $7.16 | $7.17 | $7.02 | 2,223,990 |
| 2018-08-02 | $7.49 | $7.55 | $7.10 | $7.24 | $7.08 | 3,561,760 |
| 2018-08-01 | $7.64 | $7.72 | $7.45 | $7.47 | $7.31 | 2,860,100 |
| 2018-07-31 | $7.68 | $7.70 | $7.56 | $7.64 | $7.48 | 2,775,920 |
| 2018-07-30 | $7.81 | $7.81 | $7.61 | $7.70 | $7.53 | 2,927,310 |
| 2018-07-27 | $7.95 | $8.00 | $7.71 | $7.80 | $7.63 | 4,174,100 |
| 2018-07-26 | $8.11 | $8.15 | $7.92 | $7.98 | $7.81 | 4,105,210 |
| 2018-07-25 | $7.92 | $8.18 | $7.92 | $8.07 | $7.90 | 4,333,630 |
| 2018-07-24 | $7.92 | $8.11 | $7.88 | $8.01 | $7.84 | 4,767,600 |
| 2018-07-23 | $7.72 | $7.97 | $7.72 | $7.96 | $7.79 | 3,682,300 |
| 2018-07-20 | $7.64 | $7.79 | $7.60 | $7.78 | $7.61 | 2,461,700 |
| 2018-07-19 | $7.87 | $7.90 | $7.61 | $7.63 | $7.47 | 3,410,500 |
| 2018-07-18 | $7.97 | $7.99 | $7.84 | $7.91 | $7.74 | 3,784,940 |
| 2018-07-17 | $8.04 | $8.04 | $7.82 | $7.96 | $7.79 | 3,578,500 |
| 2018-07-16 | $7.87 | $8.04 | $7.81 | $8.01 | $7.84 | 4,599,110 |
| 2018-07-13 | $7.80 | $7.94 | $7.77 | $7.83 | $7.66 | 4,006,310 |
| 2018-07-12 | $7.55 | $7.91 | $7.54 | $7.82 | $7.65 | 4,482,530 |
| 2018-07-11 | $7.73 | $7.75 | $7.41 | $7.62 | $7.46 | 4,493,030 |
| 2018-07-10 | $7.85 | $7.91 | $7.76 | $7.89 | $7.72 | 3,709,330 |
| 2018-07-09 | $7.64 | $7.85 | $7.62 | $7.83 | $7.66 | 3,410,300 |
| 2018-07-06 | $7.51 | $7.77 | $7.40 | $7.61 | $7.45 | 4,836,160 |
| 2018-07-05 | $7.75 | $7.84 | $7.41 | $7.46 | $7.30 | 3,707,570 |
| 2018-07-04 | $7.94 | $8.00 | $7.66 | $7.83 | $7.66 | 4,240,550 |
| 2018-07-03 | $7.85 | $8.06 | $7.73 | $8.00 | $7.83 | 4,749,670 |
| 2018-07-02 | $7.91 | $7.93 | $7.67 | $7.75 | $7.58 | 4,764,730 |
| 2018-06-29 | $7.53 | $7.95 | $7.52 | $7.94 | $7.77 | 5,682,320 |
| 2018-06-28 | $7.54 | $7.71 | $7.50 | $7.55 | $7.39 | 3,520,850 |
| 2018-06-27 | $7.62 | $7.72 | $7.50 | $7.54 | $7.38 | 3,262,300 |
| 2018-06-26 | $7.25 | $7.67 | $7.25 | $7.65 | $7.49 | 5,289,230 |
| 2018-06-25 | $7.46 | $7.60 | $7.31 | $7.37 | $7.21 | 2,809,620 |
| 2018-06-22 | $7.36 | $7.50 | $7.20 | $7.43 | $7.27 | 3,418,330 |
| 2018-06-21 | $7.58 | $7.60 | $7.31 | $7.35 | $7.19 | 3,034,370 |
| 2018-06-20 | $7.01 | $7.60 | $7.01 | $7.57 | $7.41 | 4,865,500 |
| 2018-06-19 | $7.61 | $7.81 | $7.08 | $7.27 | $7.11 | 5,901,860 |
| 2018-06-18 | $7.87 | $7.87 | $7.87 | $7.87 | $7.70 | 0 |
| 2018-06-15 | $8.08 | $8.17 | $7.60 | $7.87 | $7.70 | 4,805,600 |
| 2018-06-14 | $8.00 | $8.18 | $7.84 | $8.10 | $7.93 | 3,534,200 |
| 2018-06-13 | $8.32 | $8.38 | $8.03 | $8.05 | $7.88 | 4,409,070 |
| 2018-06-12 | $8.41 | $8.46 | $8.11 | $8.34 | $8.16 | 5,514,310 |
| 2018-06-11 | $8.61 | $8.66 | $8.23 | $8.43 | $8.25 | 5,351,180 |
| 2018-06-08 | $8.40 | $8.60 | $8.22 | $8.59 | $8.40 | 6,930,010 |
| 2018-06-07 | $8.62 | $8.71 | $8.38 | $8.40 | $8.22 | 4,777,070 |
| 2018-06-06 | $8.58 | $8.74 | $8.47 | $8.62 | $8.43 | 5,267,860 |
| 2018-06-05 | $8.27 | $8.65 | $8.27 | $8.61 | $8.42 | 6,579,850 |
| 2018-06-04 | $8.27 | $8.42 | $8.21 | $8.27 | $8.09 | 3,995,420 |
| 2018-06-01 | $8.22 | $8.43 | $8.09 | $8.23 | $8.05 | 5,385,680 |
| 2018-05-31 | $8.38 | $8.52 | $8.28 | $8.41 | $8.23 | 5,030,150 |
| 2018-05-30 | $9.02 | $9.02 | $8.27 | $8.27 | $8.09 | 10,160,450 |
| 2018-05-29 | $9.20 | $9.36 | $9.12 | $9.19 | $8.99 | 4,914,570 |
| 2018-05-28 | $9.45 | $9.47 | $9.10 | $9.21 | $9.01 | 6,254,550 |
| 2018-05-25 | $9.41 | $9.56 | $9.21 | $9.48 | $9.28 | 7,296,080 |
| 2018-05-24 | $9.72 | $9.86 | $9.28 | $9.41 | $9.21 | 11,881,060 |
| 2018-05-23 | $9.96 | $10.26 | $9.70 | $9.75 | $9.54 | 12,040,840 |
| 2018-05-22 | $9.80 | $9.94 | $9.60 | $9.92 | $9.71 | 8,273,150 |
| 2018-05-21 | $9.48 | $9.84 | $9.42 | $9.82 | $9.61 | 9,342,000 |
| 2018-05-18 | $9.42 | $9.54 | $9.25 | $9.48 | $9.28 | 6,488,300 |
| 2018-05-17 | $9.77 | $9.88 | $9.41 | $9.42 | $9.22 | 9,598,600 |
| 2018-05-16 | $9.97 | $9.97 | $9.70 | $9.80 | $9.59 | 7,316,940 |
| 2018-05-15 | $9.76 | $10.02 | $9.72 | $10.01 | $9.79 | 8,511,050 |
| 2018-05-14 | $9.72 | $10.06 | $9.66 | $9.86 | $9.65 | 9,105,220 |
| 2018-05-11 | $10.19 | $10.27 | $9.80 | $9.81 | $9.60 | 11,224,660 |
| 2018-05-10 | $10.38 | $10.48 | $10.18 | $10.30 | $10.03 | 16,958,800 |
| 2018-05-09 | $10.38 | $10.90 | $10.35 | $10.68 | $10.40 | 25,924,020 |
| 2018-05-08 | $9.78 | $10.80 | $9.70 | $10.15 | $9.88 | 22,717,540 |
| 2018-05-07 | $9.50 | $9.96 | $9.46 | $9.86 | $9.60 | 10,825,840 |
| 2018-05-04 | $9.68 | $9.68 | $9.46 | $9.47 | $9.22 | 6,614,400 |
| 2018-05-03 | $9.15 | $9.75 | $9.01 | $9.74 | $9.48 | 11,215,020 |
| 2018-05-02 | $9.61 | $9.63 | $9.07 | $9.20 | $8.96 | 9,440,000 |
| 2018-05-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.30 | 0 |
| 2018-04-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.30 | 0 |
| 2018-04-27 | $9.45 | $9.76 | $9.45 | $9.55 | $9.30 | 10,910,310 |
| 2018-04-26 | $10.20 | $10.21 | $9.58 | $9.65 | $9.39 | 25,041,750 |
| 2018-04-25 | $9.46 | $10.21 | $9.46 | $10.21 | $9.94 | 26,153,430 |
| 2018-04-24 | $8.97 | $9.30 | $8.86 | $9.28 | $9.03 | 8,715,280 |
| 2018-04-23 | $9.06 | $9.23 | $8.70 | $8.85 | $8.62 | 6,533,900 |
| 2018-04-20 | $9.09 | $9.38 | $9.04 | $9.08 | $8.84 | 6,786,710 |
| 2018-04-19 | $9.30 | $9.45 | $9.13 | $9.14 | $8.90 | 8,185,280 |
| 2018-04-18 | $9.27 | $9.48 | $8.95 | $9.45 | $9.20 | 9,710,760 |
| 2018-04-17 | $9.60 | $9.87 | $9.10 | $9.19 | $8.95 | 11,353,380 |
| 2018-04-16 | $9.70 | $9.88 | $9.34 | $9.60 | $9.35 | 9,038,850 |
| 2018-04-13 | $10.12 | $10.13 | $9.59 | $9.61 | $9.36 | 9,703,420 |
| 2018-04-12 | $9.70 | $10.15 | $9.70 | $10.05 | $9.78 | 13,003,800 |
| 2018-04-11 | $9.80 | $10.06 | $9.65 | $9.88 | $9.62 | 16,278,940 |
| 2018-04-10 | $10.28 | $10.79 | $9.94 | $10.11 | $9.84 | 30,798,310 |
| 2018-04-09 | $9.25 | $9.89 | $9.13 | $9.89 | $9.63 | 22,764,860 |
| 2018-04-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.75 | 0 |
| 2018-04-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.75 | 0 |
| 2018-04-04 | $9.03 | $9.39 | $8.94 | $8.99 | $8.75 | 8,679,550 |
| 2018-04-03 | $9.19 | $9.19 | $8.79 | $9.05 | $8.81 | 11,519,510 |
| 2018-04-02 | $9.18 | $9.55 | $8.88 | $9.47 | $9.22 | 23,231,010 |
| 2018-03-30 | $8.38 | $9.14 | $8.31 | $9.14 | $8.90 | 25,368,530 |
| 2018-03-29 | $7.96 | $8.45 | $7.96 | $8.31 | $8.09 | 7,006,400 |
| 2018-03-28 | $7.85 | $8.07 | $7.66 | $8.06 | $7.85 | 5,013,170 |
| 2018-03-27 | $7.71 | $7.95 | $7.65 | $7.92 | $7.71 | 4,835,130 |
| 2018-03-26 | $7.32 | $7.69 | $7.00 | $7.60 | $7.40 | 4,171,060 |
| 2018-03-23 | $8.01 | $8.02 | $7.43 | $7.43 | $7.23 | 6,538,520 |
| 2018-03-22 | $8.12 | $8.34 | $8.11 | $8.25 | $8.03 | 2,951,700 |
| 2018-03-21 | $8.30 | $8.48 | $8.15 | $8.17 | $7.95 | 3,142,500 |
| 2018-03-20 | $8.30 | $8.34 | $8.15 | $8.30 | $8.08 | 2,823,500 |
| 2018-03-19 | $8.48 | $8.55 | $8.27 | $8.39 | $8.17 | 3,460,700 |
| 2018-03-16 | $8.31 | $8.76 | $8.23 | $8.53 | $8.30 | 5,725,260 |
| 2018-03-15 | $8.33 | $8.47 | $8.12 | $8.30 | $8.08 | 4,098,600 |
| 2018-03-14 | $8.67 | $8.84 | $8.40 | $8.42 | $8.20 | 5,428,800 |
| 2018-03-13 | $8.60 | $8.85 | $8.52 | $8.66 | $8.43 | 8,324,110 |
| 2018-03-12 | $8.28 | $9.00 | $8.26 | $8.82 | $8.59 | 14,161,290 |
| 2018-03-09 | $7.92 | $8.27 | $7.92 | $8.18 | $7.96 | 5,313,550 |
| 2018-03-08 | $7.80 | $8.03 | $7.77 | $7.96 | $7.75 | 3,627,220 |
| 2018-03-07 | $7.92 | $7.92 | $7.78 | $7.79 | $7.58 | 1,835,300 |
| 2018-03-06 | $7.95 | $7.97 | $7.79 | $7.89 | $7.68 | 2,969,500 |
| 2018-03-05 | $7.83 | $7.93 | $7.79 | $7.90 | $7.69 | 2,246,820 |
| 2018-03-02 | $7.94 | $8.08 | $7.81 | $7.83 | $7.62 | 3,050,990 |
| 2018-03-01 | $7.68 | $8.16 | $7.61 | $8.00 | $7.79 | 5,531,650 |
| 2018-02-28 | $7.62 | $7.73 | $7.52 | $7.70 | $7.50 | 2,113,580 |
| 2018-02-27 | $7.65 | $7.75 | $7.58 | $7.68 | $7.48 | 2,870,000 |
| 2018-02-26 | $7.52 | $7.67 | $7.45 | $7.66 | $7.46 | 2,673,070 |
| 2018-02-23 | $7.57 | $7.60 | $7.44 | $7.48 | $7.28 | 1,737,430 |
| 2018-02-22 | $7.62 | $7.70 | $7.50 | $7.57 | $7.37 | 2,335,310 |
| 2018-02-21 | $7.54 | $7.54 | $7.54 | $7.54 | $7.34 | 0 |
| 2018-02-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.34 | 0 |
| 2018-02-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.34 | 0 |
| 2018-02-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.34 | 0 |
| 2018-02-15 | $7.54 | $7.54 | $7.54 | $7.54 | $7.34 | 0 |
| 2018-02-14 | $7.64 | $7.78 | $7.42 | $7.54 | $7.34 | 2,344,040 |
| 2018-02-13 | $7.32 | $7.76 | $7.24 | $7.62 | $7.42 | 4,134,200 |
| 2018-02-12 | $7.06 | $7.37 | $7.06 | $7.31 | $7.12 | 1,998,800 |
| 2018-02-09 | $7.10 | $7.25 | $6.98 | $7.11 | $6.92 | 2,486,000 |
| 2018-02-08 | $7.05 | $7.34 | $7.05 | $7.27 | $7.08 | 2,091,580 |
| 2018-02-07 | $7.18 | $7.28 | $6.89 | $7.12 | $6.93 | 3,212,910 |
| 2018-02-06 | $7.69 | $7.69 | $7.05 | $7.05 | $6.86 | 4,250,210 |
| 2018-02-05 | $7.89 | $7.93 | $7.70 | $7.83 | $7.62 | 1,824,800 |
| 2018-02-02 | $8.30 | $8.30 | $7.80 | $7.98 | $7.77 | 4,112,830 |
| 2018-02-01 | $9.07 | $9.24 | $8.31 | $8.36 | $8.14 | 5,894,320 |
| 2018-01-31 | $8.99 | $9.25 | $8.78 | $9.20 | $8.96 | 7,579,160 |
| 2018-01-30 | $8.80 | $9.15 | $8.70 | $9.02 | $8.78 | 4,218,780 |
| 2018-01-29 | $8.98 | $9.09 | $8.73 | $8.75 | $8.52 | 2,537,660 |
| 2018-01-26 | $8.93 | $9.02 | $8.84 | $9.01 | $8.77 | 2,438,380 |
| 2018-01-25 | $9.10 | $9.15 | $8.91 | $8.93 | $8.69 | 3,207,020 |
| 2018-01-24 | $8.82 | $9.36 | $8.66 | $9.09 | $8.85 | 5,843,490 |
| 2018-01-23 | $8.60 | $8.87 | $8.58 | $8.85 | $8.62 | 3,594,840 |
| 2018-01-22 | $8.71 | $8.80 | $8.57 | $8.74 | $8.51 | 2,330,180 |
| 2018-01-19 | $8.64 | $8.84 | $8.62 | $8.71 | $8.48 | 2,399,130 |
| 2018-01-18 | $8.62 | $8.78 | $8.53 | $8.66 | $8.43 | 1,995,500 |
| 2018-01-17 | $8.71 | $8.78 | $8.46 | $8.67 | $8.44 | 3,029,500 |
| 2018-01-16 | $8.74 | $8.95 | $8.67 | $8.76 | $8.53 | 2,667,400 |
| 2018-01-15 | $9.04 | $9.13 | $8.70 | $8.71 | $8.48 | 4,043,700 |
| 2018-01-12 | $9.32 | $9.47 | $9.10 | $9.13 | $8.89 | 4,951,600 |
| 2018-01-11 | $8.83 | $9.44 | $8.72 | $9.35 | $9.10 | 8,751,560 |
| 2018-01-10 | $8.94 | $8.97 | $8.67 | $8.76 | $8.53 | 2,735,100 |
| 2018-01-09 | $9.02 | $9.08 | $8.90 | $8.96 | $8.72 | 1,530,500 |
| 2018-01-08 | $9.06 | $9.09 | $8.92 | $9.00 | $8.76 | 1,972,500 |
| 2018-01-05 | $8.93 | $9.13 | $8.78 | $9.06 | $8.82 | 3,139,500 |
| 2018-01-04 | $9.03 | $9.10 | $8.91 | $8.99 | $8.75 | 2,665,700 |
| 2018-01-03 | $8.89 | $9.08 | $8.81 | $9.03 | $8.79 | 3,238,990 |
| 2018-01-02 | $8.83 | $8.93 | $8.76 | $8.88 | $8.64 | 1,920,900 |
| 2018-01-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.60 | 0 |
| 2017-12-29 | $8.86 | $8.86 | $8.70 | $8.83 | $8.60 | 2,033,790 |
| 2017-12-28 | $8.72 | $8.82 | $8.62 | $8.78 | $8.55 | 2,218,300 |
| 2017-12-27 | $8.87 | $8.87 | $8.73 | $8.74 | $8.51 | 1,670,900 |
| 2017-12-26 | $8.87 | $8.88 | $8.21 | $8.87 | $8.63 | 2,658,840 |
| 2017-12-25 | $9.07 | $9.14 | $8.81 | $8.83 | $8.60 | 2,552,600 |
| 2017-12-22 | $9.16 | $9.16 | $9.01 | $9.07 | $8.83 | 1,520,390 |
| 2017-12-21 | $9.26 | $9.30 | $8.98 | $9.07 | $8.83 | 2,196,000 |
| 2017-12-20 | $9.37 | $9.45 | $9.20 | $9.24 | $8.99 | 1,405,690 |
| 2017-12-19 | $9.32 | $9.49 | $9.30 | $9.37 | $9.12 | 1,605,700 |
| 2017-12-18 | $9.48 | $9.48 | $9.28 | $9.32 | $9.07 | 1,818,520 |
| 2017-12-15 | $9.42 | $9.56 | $9.42 | $9.48 | $9.23 | 2,449,720 |
| 2017-12-14 | $9.47 | $9.54 | $9.34 | $9.39 | $9.14 | 1,856,400 |
| 2017-12-13 | $9.33 | $9.56 | $9.33 | $9.48 | $9.23 | 1,984,800 |
| 2017-12-12 | $9.62 | $9.62 | $9.35 | $9.37 | $9.12 | 2,936,060 |
| 2017-12-11 | $9.25 | $9.68 | $9.24 | $9.67 | $9.41 | 4,313,150 |
| 2017-12-08 | $9.08 | $9.27 | $9.05 | $9.21 | $8.97 | 2,239,800 |
| 2017-12-07 | $9.14 | $9.20 | $9.04 | $9.11 | $8.87 | 2,834,100 |
| 2017-12-06 | $9.11 | $9.27 | $8.79 | $9.13 | $8.89 | 4,158,500 |
| 2017-12-05 | $9.68 | $9.80 | $9.02 | $9.16 | $8.92 | 4,611,350 |
| 2017-12-04 | $10.10 | $10.12 | $9.70 | $9.74 | $9.48 | 2,372,030 |
| 2017-12-01 | $9.88 | $10.07 | $9.88 | $10.04 | $9.77 | 2,267,840 |
| 2017-11-30 | $10.06 | $10.09 | $9.95 | $9.98 | $9.72 | 2,036,600 |
| 2017-11-29 | $10.08 | $10.16 | $9.90 | $10.05 | $9.78 | 2,742,720 |
| 2017-11-28 | $9.98 | $10.15 | $9.98 | $10.11 | $9.84 | 2,446,300 |
| 2017-11-27 | $10.07 | $10.07 | $9.91 | $10.00 | $9.73 | 1,925,700 |
| 2017-11-24 | $9.95 | $10.07 | $9.83 | $10.04 | $9.77 | 1,961,600 |
| 2017-11-23 | $9.99 | $10.09 | $9.95 | $9.98 | $9.72 | 3,074,500 |
| 2017-11-22 | $10.10 | $10.27 | $9.93 | $10.04 | $9.77 | 4,269,460 |
| 2017-11-21 | $10.11 | $10.32 | $9.92 | $10.09 | $9.82 | 4,279,000 |
| 2017-11-20 | $9.97 | $10.19 | $9.95 | $10.13 | $9.86 | 2,878,840 |
| 2017-11-17 | $10.61 | $10.70 | $10.00 | $10.15 | $9.88 | 6,861,850 |
| 2017-11-16 | $10.35 | $10.96 | $10.27 | $10.77 | $10.48 | 6,290,220 |
| 2017-11-15 | $10.58 | $10.58 | $10.30 | $10.36 | $10.09 | 3,041,260 |
| 2017-11-14 | $10.89 | $10.95 | $10.46 | $10.57 | $10.29 | 4,297,960 |
| 2017-11-13 | $10.83 | $10.99 | $10.81 | $10.89 | $10.60 | 2,762,220 |
| 2017-11-10 | $11.13 | $11.13 | $10.83 | $10.90 | $10.61 | 3,696,970 |
| 2017-11-09 | $10.92 | $11.20 | $10.69 | $11.09 | $10.80 | 5,072,260 |
| 2017-11-08 | $10.70 | $11.17 | $10.63 | $10.98 | $10.69 | 6,863,900 |
| 2017-11-07 | $10.55 | $10.64 | $10.28 | $10.61 | $10.33 | 5,155,350 |
| 2017-11-06 | $10.23 | $10.60 | $10.22 | $10.52 | $10.24 | 3,565,830 |
| 2017-11-03 | $10.74 | $10.89 | $10.45 | $10.51 | $10.23 | 3,736,000 |
| 2017-11-02 | $11.08 | $11.10 | $9.97 | $10.77 | $10.48 | 8,030,520 |
| 2017-11-01 | $11.02 | $11.16 | $11.00 | $11.08 | $10.79 | 2,554,800 |
| 2017-10-31 | $10.82 | $11.07 | $10.82 | $11.02 | $10.73 | 2,540,000 |
| 2017-10-30 | $11.44 | $11.44 | $10.67 | $10.88 | $10.59 | 5,058,700 |
| 2017-10-27 | $11.45 | $11.57 | $11.41 | $11.47 | $11.17 | 3,432,730 |
| 2017-10-26 | $11.52 | $11.57 | $11.37 | $11.46 | $11.16 | 2,865,630 |
| 2017-10-25 | $11.41 | $11.54 | $11.18 | $11.51 | $11.20 | 3,104,840 |
| 2017-10-24 | $11.58 | $11.66 | $11.15 | $11.36 | $11.06 | 2,880,000 |
| 2017-10-23 | $11.28 | $11.78 | $11.23 | $11.57 | $11.26 | 4,303,990 |
| 2017-10-20 | $11.15 | $11.30 | $11.12 | $11.28 | $10.98 | 2,999,700 |
| 2017-10-19 | $11.50 | $11.61 | $11.06 | $11.20 | $10.90 | 5,271,300 |
| 2017-10-18 | $11.91 | $12.06 | $11.48 | $11.50 | $11.19 | 8,460,400 |
| 2017-10-17 | $12.02 | $12.45 | $12.00 | $12.15 | $11.83 | 3,479,300 |
| 2017-10-16 | $12.60 | $12.64 | $12.07 | $12.12 | $11.80 | 5,749,880 |
| 2017-10-13 | $12.71 | $12.85 | $12.54 | $12.67 | $12.33 | 4,167,640 |
| 2017-10-12 | $12.89 | $13.12 | $12.64 | $12.70 | $12.36 | 4,960,590 |
| 2017-10-11 | $13.13 | $13.14 | $12.79 | $12.87 | $12.53 | 5,988,800 |
| 2017-10-10 | $12.95 | $13.16 | $12.81 | $13.14 | $12.79 | 7,066,410 |
| 2017-10-09 | $12.54 | $12.97 | $12.54 | $12.93 | $12.59 | 5,733,230 |
| 2017-10-06 | $12.54 | $12.54 | $12.54 | $12.54 | $12.21 | 0 |
| 2017-10-05 | $12.54 | $12.54 | $12.54 | $12.54 | $12.21 | 0 |
| 2017-10-04 | $12.54 | $12.54 | $12.54 | $12.54 | $12.21 | 0 |
| 2017-10-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.21 | 0 |
| 2017-10-02 | $12.54 | $12.54 | $12.54 | $12.54 | $12.21 | 0 |
| 2017-09-29 | $12.35 | $12.56 | $12.33 | $12.54 | $12.21 | 3,442,440 |
| 2017-09-28 | $12.43 | $12.56 | $12.28 | $12.30 | $11.97 | 3,864,030 |
| 2017-09-27 | $12.36 | $12.44 | $12.28 | $12.39 | $12.06 | 3,275,600 |
| 2017-09-26 | $12.67 | $12.80 | $12.18 | $12.36 | $12.03 | 7,567,840 |
| 2017-09-25 | $13.48 | $13.48 | $12.81 | $12.83 | $12.49 | 7,016,000 |
| 2017-09-22 | $13.38 | $13.65 | $13.20 | $13.54 | $13.18 | 6,878,470 |
| 2017-09-21 | $13.36 | $13.98 | $13.36 | $13.62 | $13.26 | 15,209,770 |
| 2017-09-20 | $13.21 | $13.38 | $13.02 | $13.34 | $12.99 | 5,637,200 |
| 2017-09-19 | $13.19 | $13.46 | $13.19 | $13.27 | $12.92 | 6,154,940 |
| 2017-09-18 | $13.08 | $13.23 | $12.98 | $13.19 | $12.84 | 5,667,800 |
| 2017-09-15 | $13.27 | $13.50 | $13.18 | $13.27 | $12.92 | 5,689,300 |
| 2017-09-14 | $13.29 | $13.64 | $13.22 | $13.27 | $12.92 | 7,458,220 |
| 2017-09-13 | $13.65 | $13.65 | $13.23 | $13.42 | $13.06 | 8,518,480 |
| 2017-09-12 | $13.85 | $14.30 | $13.56 | $13.69 | $13.33 | 15,656,490 |
| 2017-09-11 | $13.40 | $14.09 | $13.21 | $13.96 | $13.59 | 17,919,280 |
| 2017-09-08 | $13.46 | $13.87 | $13.26 | $13.45 | $13.09 | 18,852,850 |
| 2017-09-07 | $12.85 | $14.06 | $12.85 | $13.60 | $13.24 | 33,247,400 |
| 2017-09-06 | $12.35 | $12.80 | $12.10 | $12.78 | $12.44 | 14,238,620 |
| 2017-09-05 | $12.50 | $12.69 | $12.33 | $12.42 | $12.09 | 12,207,080 |
| 2017-09-04 | $11.79 | $12.80 | $11.71 | $12.70 | $12.36 | 20,893,840 |
| 2017-09-01 | $11.87 | $11.96 | $11.75 | $11.82 | $11.51 | 6,043,890 |
| 2017-08-31 | $11.70 | $11.95 | $11.66 | $11.91 | $11.59 | 6,824,630 |
| 2017-08-30 | $11.74 | $11.90 | $11.63 | $11.71 | $11.40 | 5,115,200 |
| 2017-08-29 | $11.88 | $11.95 | $11.61 | $11.79 | $11.48 | 7,856,730 |
| 2017-08-28 | $11.68 | $11.98 | $11.60 | $11.88 | $11.56 | 8,807,060 |
| 2017-08-25 | $11.44 | $11.75 | $11.41 | $11.67 | $11.36 | 6,160,980 |
| 2017-08-24 | $11.77 | $11.78 | $11.41 | $11.47 | $11.17 | 6,501,970 |
| 2017-08-23 | $11.69 | $11.86 | $11.65 | $11.74 | $11.43 | 5,352,350 |
| 2017-08-22 | $12.01 | $12.09 | $11.70 | $11.80 | $11.49 | 9,308,500 |
| 2017-08-21 | $12.15 | $12.15 | $11.96 | $12.09 | $11.77 | 9,221,620 |
| 2017-08-18 | $12.10 | $12.43 | $12.03 | $12.05 | $11.73 | 16,104,640 |
| 2017-08-17 | $12.21 | $12.99 | $11.77 | $12.59 | $12.26 | 32,548,520 |
| 2017-08-16 | $11.15 | $12.19 | $11.11 | $12.19 | $11.87 | 25,626,410 |
| 2017-08-15 | $11.00 | $11.15 | $10.93 | $11.08 | $10.79 | 5,159,790 |
| 2017-08-14 | $10.62 | $11.10 | $10.53 | $11.01 | $10.72 | 5,965,540 |
| 2017-08-11 | $10.58 | $10.78 | $10.45 | $10.58 | $10.30 | 4,092,650 |
| 2017-08-10 | $10.80 | $10.92 | $10.62 | $10.65 | $10.37 | 3,614,170 |
| 2017-08-09 | $10.92 | $10.92 | $10.80 | $10.85 | $10.56 | 2,185,020 |
| 2017-08-08 | $10.98 | $10.99 | $10.76 | $10.90 | $10.61 | 2,783,030 |
| 2017-08-07 | $10.87 | $11.03 | $10.81 | $10.93 | $10.64 | 2,500,300 |
| 2017-08-04 | $10.95 | $11.05 | $10.87 | $10.89 | $10.60 | 3,095,750 |
| 2017-08-03 | $10.81 | $11.17 | $10.76 | $10.95 | $10.66 | 4,407,290 |
| 2017-08-02 | $11.06 | $11.11 | $10.88 | $10.89 | $10.60 | 4,016,590 |
| 2017-08-01 | $11.06 | $11.22 | $10.95 | $11.12 | $10.82 | 4,711,980 |
| 2017-07-31 | $11.22 | $11.22 | $10.90 | $11.04 | $10.75 | 5,466,450 |
| 2017-07-28 | $11.25 | $11.52 | $11.09 | $11.21 | $10.91 | 6,917,740 |
| 2017-07-27 | $10.82 | $11.19 | $10.79 | $11.18 | $10.88 | 7,890,000 |
| 2017-07-26 | $10.85 | $10.87 | $10.55 | $10.76 | $10.47 | 3,821,180 |
| 2017-07-25 | $10.77 | $10.99 | $10.65 | $10.81 | $10.52 | 4,535,750 |
| 2017-07-24 | $10.80 | $10.90 | $10.52 | $10.72 | $10.44 | 5,004,850 |
| 2017-07-21 | $11.03 | $11.28 | $10.81 | $10.88 | $10.59 | 4,196,020 |
| 2017-07-20 | $11.02 | $11.40 | $10.88 | $11.03 | $10.74 | 5,891,270 |
| 2017-07-19 | $11.01 | $11.17 | $10.70 | $11.02 | $10.73 | 7,155,360 |
| 2017-07-18 | $11.00 | $11.57 | $10.66 | $11.23 | $10.93 | 9,699,330 |
| 2017-07-17 | $12.81 | $12.81 | $11.57 | $11.57 | $11.26 | 7,498,140 |
| 2017-07-14 | $13.18 | $13.18 | $12.83 | $12.85 | $12.51 | 3,360,960 |
| 2017-07-13 | $13.07 | $13.35 | $12.98 | $13.11 | $12.76 | 3,981,060 |
| 2017-07-12 | $12.84 | $13.24 | $12.75 | $13.19 | $12.84 | 6,874,630 |
| 2017-07-11 | $13.69 | $13.73 | $13.28 | $13.32 | $12.97 | 5,128,620 |
| 2017-07-10 | $14.36 | $14.36 | $13.51 | $13.72 | $13.36 | 10,862,370 |
| 2017-07-07 | $14.51 | $14.60 | $14.35 | $14.40 | $14.02 | 5,464,900 |
| 2017-07-06 | $14.97 | $14.97 | $14.49 | $14.63 | $14.24 | 6,646,870 |
| 2017-07-05 | $14.59 | $14.85 | $14.35 | $14.79 | $14.40 | 6,474,090 |
| 2017-07-04 | $14.50 | $15.08 | $14.40 | $14.71 | $14.32 | 10,260,550 |
| 2017-07-03 | $14.33 | $14.39 | $14.08 | $14.35 | $13.97 | 4,672,730 |
| 2017-06-30 | $14.49 | $14.59 | $14.30 | $14.37 | $13.99 | 4,720,350 |
| 2017-06-29 | $14.46 | $14.62 | $14.39 | $14.45 | $14.07 | 4,410,650 |
| 2017-06-28 | $14.86 | $14.93 | $14.37 | $14.54 | $14.15 | 6,563,820 |
| 2017-06-27 | $14.90 | $15.15 | $14.73 | $14.90 | $14.50 | 6,832,640 |
| 2017-06-26 | $14.96 | $14.96 | $14.40 | $14.81 | $14.42 | 7,155,630 |
| 2017-06-23 | $15.11 | $15.13 | $14.30 | $14.82 | $14.43 | 8,857,830 |
| 2017-06-22 | $15.40 | $15.57 | $15.04 | $15.14 | $14.74 | 10,061,780 |
| 2017-06-21 | $15.51 | $15.61 | $15.03 | $15.26 | $14.86 | 10,975,220 |
| 2017-06-20 | $15.30 | $16.25 | $15.30 | $15.61 | $15.20 | 21,348,020 |
| 2017-06-19 | $15.20 | $15.38 | $14.75 | $15.13 | $14.73 | 10,084,690 |
| 2017-06-16 | $15.38 | $15.60 | $15.20 | $15.34 | $14.93 | 9,524,080 |
| 2017-06-15 | $15.20 | $15.78 | $15.12 | $15.42 | $15.01 | 14,052,010 |
| 2017-06-14 | $15.20 | $15.80 | $15.01 | $15.35 | $14.94 | 14,642,450 |
| 2017-06-13 | $15.00 | $15.64 | $14.80 | $15.45 | $15.04 | 19,719,130 |
| 2017-06-12 | $15.67 | $15.67 | $14.60 | $14.96 | $14.56 | 23,152,250 |
| 2017-06-09 | $16.01 | $17.12 | $15.96 | $16.22 | $15.79 | 31,714,610 |
| 2017-06-08 | $15.82 | $16.52 | $15.70 | $16.52 | $16.08 | 31,855,580 |
| 2017-06-07 | $14.01 | $15.02 | $13.90 | $15.02 | $14.62 | 4,916,470 |
| 2017-06-06 | $42.10 | $42.12 | $41.03 | $41.44 | $9.96 | 2,325,220 |
| 2017-06-05 | $40.98 | $42.50 | $40.48 | $42.33 | $10.18 | 2,811,590 |
| 2017-06-02 | $38.16 | $40.25 | $38.00 | $40.19 | $9.66 | 1,472,280 |
| 2017-06-01 | $40.25 | $40.67 | $38.01 | $38.16 | $9.18 | 1,927,440 |
| 2017-05-31 | $42.69 | $42.69 | $40.20 | $40.33 | $9.70 | 2,465,550 |
| 2017-05-30 | $41.10 | $41.10 | $41.10 | $41.10 | $9.88 | 0 |
| 2017-05-29 | $41.10 | $41.10 | $41.10 | $41.10 | $9.88 | 0 |
| 2017-05-26 | $40.49 | $42.74 | $40.43 | $41.10 | $9.88 | 2,959,550 |
| 2017-05-25 | $38.90 | $39.85 | $38.60 | $39.47 | $9.49 | 1,492,860 |
| 2017-05-24 | $37.80 | $38.99 | $37.00 | $38.87 | $9.35 | 1,561,340 |
| 2017-05-23 | $39.89 | $40.46 | $37.63 | $37.90 | $9.11 | 1,533,780 |
| 2017-05-22 | $42.01 | $42.49 | $40.30 | $40.32 | $9.69 | 1,335,230 |
| 2017-05-19 | $42.91 | $43.29 | $42.00 | $42.09 | $10.12 | 1,481,290 |
| 2017-05-18 | $42.85 | $43.34 | $42.01 | $42.91 | $10.32 | 1,511,280 |
| 2017-05-17 | $42.00 | $43.34 | $41.85 | $43.05 | $10.35 | 2,065,440 |
| 2017-05-16 | $40.20 | $41.86 | $39.85 | $41.82 | $10.06 | 2,000,450 |
| 2017-05-15 | $40.50 | $40.95 | $39.70 | $40.29 | $9.69 | 1,844,700 |
| 2017-05-12 | $40.64 | $41.06 | $39.72 | $40.48 | $9.73 | 1,465,530 |
| 2017-05-11 | $41.04 | $41.20 | $39.20 | $40.53 | $9.75 | 1,953,170 |
| 2017-05-10 | $42.22 | $42.98 | $41.28 | $41.32 | $9.94 | 1,621,310 |
| 2017-05-09 | $41.00 | $42.81 | $40.69 | $42.42 | $10.20 | 1,831,160 |
| 2017-05-08 | $43.75 | $44.27 | $41.11 | $41.42 | $9.96 | 2,244,040 |
| 2017-05-05 | $43.52 | $44.99 | $43.50 | $44.06 | $10.59 | 2,683,650 |
| 2017-05-04 | $43.80 | $44.39 | $43.00 | $43.79 | $10.53 | 3,416,320 |
| 2017-05-03 | $43.54 | $46.90 | $43.54 | $44.64 | $10.73 | 6,012,110 |
| 2017-05-02 | $48.38 | $48.38 | $48.38 | $48.38 | $11.63 | 313,400 |
| 2017-05-01 | $53.75 | $53.75 | $53.75 | $53.75 | $12.92 | 0 |
| 2017-04-28 | $53.75 | $53.75 | $53.75 | $53.75 | $12.92 | 310,700 |
| 2017-04-27 | $59.72 | $59.72 | $59.72 | $59.72 | $14.36 | 0 |
| 2017-04-26 | $59.72 | $59.72 | $59.72 | $59.72 | $14.36 | 0 |
| 2017-04-25 | $58.63 | $59.88 | $58.33 | $59.72 | $14.36 | 1,401,540 |
| 2017-04-24 | $59.93 | $59.93 | $57.50 | $59.28 | $14.25 | 1,424,040 |
| 2017-04-21 | $57.97 | $58.89 | $57.73 | $58.67 | $14.11 | 1,450,470 |
| 2017-04-20 | $57.10 | $58.80 | $57.00 | $57.66 | $13.86 | 1,311,780 |
| 2017-04-19 | $55.50 | $57.15 | $55.46 | $57.06 | $13.72 | 1,092,990 |
| 2017-04-18 | $55.98 | $56.95 | $55.72 | $55.97 | $13.46 | 936,200 |
| 2017-04-17 | $55.80 | $56.39 | $55.41 | $55.61 | $13.37 | 1,514,170 |
| 2017-04-14 | $58.65 | $58.65 | $56.00 | $56.47 | $13.58 | 1,456,270 |
| 2017-04-13 | $58.50 | $59.24 | $58.38 | $58.55 | $14.08 | 791,050 |
| 2017-04-12 | $58.40 | $59.01 | $58.00 | $58.37 | $14.03 | 910,230 |
| 2017-04-11 | $57.22 | $58.72 | $56.80 | $58.47 | $14.06 | 1,507,660 |
| 2017-04-10 | $61.00 | $61.01 | $57.11 | $57.24 | $13.76 | 3,029,160 |
| 2017-04-07 | $63.00 | $63.12 | $61.80 | $61.94 | $14.89 | 1,259,530 |
| 2017-04-06 | $63.00 | $63.95 | $62.62 | $62.86 | $15.11 | 1,518,730 |
| 2017-04-05 | $61.90 | $63.58 | $61.60 | $63.33 | $15.23 | 1,415,400 |
| 2017-04-04 | $62.19 | $62.19 | $62.19 | $62.19 | $14.95 | 0 |
| 2017-04-03 | $62.19 | $62.19 | $62.19 | $62.19 | $14.95 | 0 |
| 2017-03-31 | $62.29 | $63.82 | $60.91 | $62.19 | $14.95 | 2,128,210 |
| 2017-03-30 | $64.80 | $64.80 | $62.05 | $62.58 | $15.05 | 2,721,820 |
| 2017-03-29 | $70.25 | $70.49 | $65.08 | $65.32 | $15.71 | 3,833,460 |
| 2017-03-28 | $69.25 | $70.70 | $68.88 | $70.22 | $16.88 | 2,747,030 |
| 2017-03-27 | $69.69 | $70.35 | $68.73 | $69.25 | $16.65 | 1,955,350 |
| 2017-03-24 | $70.20 | $70.77 | $69.53 | $69.94 | $16.82 | 3,146,870 |
| 2017-03-23 | $68.25 | $72.17 | $68.25 | $70.92 | $17.05 | 6,487,640 |
| 2017-03-22 | $67.85 | $68.46 | $67.24 | $67.98 | $16.35 | 1,840,100 |
| 2017-03-21 | $68.38 | $68.57 | $67.60 | $68.40 | $16.45 | 2,718,970 |
| 2017-03-20 | $67.90 | $68.79 | $67.60 | $68.61 | $16.50 | 2,028,090 |
| 2017-03-17 | $69.90 | $70.07 | $68.55 | $68.60 | $16.49 | 2,858,290 |
| 2017-03-16 | $69.00 | $70.08 | $68.76 | $69.91 | $16.81 | 2,894,530 |
| 2017-03-15 | $68.74 | $69.32 | $68.04 | $68.66 | $16.51 | 2,119,680 |
| 2017-03-14 | $69.82 | $70.36 | $68.86 | $69.03 | $16.60 | 2,670,640 |
| 2017-03-13 | $68.89 | $69.94 | $68.17 | $69.90 | $16.81 | 3,018,780 |
| 2017-03-10 | $66.74 | $69.56 | $66.74 | $69.31 | $16.67 | 3,991,770 |
| 2017-03-09 | $66.90 | $67.19 | $66.36 | $66.69 | $16.04 | 1,856,070 |
| 2017-03-08 | $67.27 | $67.98 | $66.50 | $67.19 | $16.16 | 2,009,360 |
| 2017-03-07 | $67.70 | $68.18 | $66.67 | $67.32 | $16.19 | 2,403,990 |
| 2017-03-06 | $66.82 | $68.45 | $66.82 | $67.98 | $16.35 | 2,944,760 |
| 2017-03-03 | $65.38 | $67.25 | $65.03 | $66.98 | $16.11 | 3,379,070 |
| 2017-03-02 | $64.80 | $66.46 | $64.52 | $66.01 | $15.87 | 4,179,270 |
| 2017-03-01 | $64.20 | $65.50 | $64.20 | $64.83 | $15.59 | 2,029,810 |
| 2017-02-28 | $64.07 | $64.78 | $63.60 | $64.57 | $15.53 | 1,372,570 |
| 2017-02-27 | $65.19 | $65.40 | $63.96 | $64.01 | $15.39 | 1,818,060 |
| 2017-02-24 | $64.15 | $65.44 | $63.73 | $65.17 | $15.67 | 2,135,330 |
| 2017-02-23 | $63.88 | $64.27 | $63.31 | $64.01 | $15.39 | 1,389,240 |
| 2017-02-22 | $63.95 | $64.09 | $63.02 | $63.72 | $15.32 | 1,417,760 |
| 2017-02-21 | $62.40 | $64.38 | $62.40 | $63.94 | $15.37 | 2,220,200 |
| 2017-02-20 | $62.38 | $62.81 | $60.90 | $62.54 | $15.04 | 1,716,020 |
| 2017-02-17 | $64.20 | $64.99 | $62.32 | $62.54 | $15.04 | 2,160,840 |
| 2017-02-16 | $64.65 | $65.14 | $64.01 | $64.45 | $15.50 | 1,581,630 |
| 2017-02-15 | $65.85 | $66.50 | $64.93 | $65.05 | $15.64 | 2,625,110 |
| 2017-02-14 | $66.30 | $66.95 | $65.81 | $66.06 | $15.88 | 1,849,980 |
| 2017-02-13 | $64.60 | $66.56 | $64.56 | $66.32 | $15.95 | 2,494,920 |
| 2017-02-10 | $66.15 | $66.39 | $64.80 | $64.92 | $15.61 | 2,132,080 |
| 2017-02-09 | $65.41 | $67.25 | $65.28 | $66.17 | $15.91 | 3,230,910 |
| 2017-02-08 | $64.60 | $65.76 | $64.28 | $65.64 | $15.78 | 1,948,130 |
| 2017-02-07 | $65.79 | $65.79 | $64.41 | $64.95 | $15.62 | 1,967,780 |
| 2017-02-06 | $64.58 | $65.95 | $64.45 | $65.87 | $15.84 | 2,036,380 |
| 2017-02-03 | $64.54 | $66.61 | $64.07 | $64.77 | $15.57 | 2,714,740 |
| 2017-02-02 | $64.53 | $64.53 | $64.53 | $64.53 | $15.52 | 0 |
| 2017-02-01 | $64.53 | $64.53 | $64.53 | $64.53 | $15.52 | 0 |
| 2017-01-31 | $64.53 | $64.53 | $64.53 | $64.53 | $15.52 | 0 |
| 2017-01-30 | $64.53 | $64.53 | $64.53 | $64.53 | $15.52 | 0 |
| 2017-01-27 | $64.53 | $64.53 | $64.53 | $64.53 | $15.52 | 0 |
| 2017-01-26 | $63.99 | $64.66 | $63.15 | $64.53 | $15.52 | 2,097,990 |
| 2017-01-25 | $60.78 | $64.78 | $60.60 | $64.09 | $15.41 | 4,158,950 |
| 2017-01-24 | $63.00 | $63.00 | $60.88 | $61.21 | $14.72 | 2,148,710 |
| 2017-01-23 | $62.90 | $64.20 | $62.62 | $63.15 | $15.18 | 2,677,470 |
| 2017-01-20 | $62.50 | $64.13 | $61.54 | $63.35 | $15.23 | 4,913,580 |
| 2017-01-19 | $59.11 | $64.54 | $57.91 | $62.90 | $15.12 | 5,095,360 |
| 2017-01-18 | $64.49 | $64.49 | $60.28 | $60.76 | $14.61 | 7,379,030 |
| 2017-01-17 | $57.01 | $59.47 | $56.30 | $58.89 | $14.16 | 1,385,680 |
| 2017-01-16 | $59.99 | $60.00 | $55.22 | $57.25 | $13.77 | 1,946,790 |
| 2017-01-13 | $64.58 | $65.25 | $60.88 | $61.06 | $14.68 | 1,186,260 |
| 2017-01-12 | $64.02 | $65.48 | $64.02 | $64.56 | $15.52 | 717,110 |
| 2017-01-11 | $67.68 | $67.68 | $64.70 | $64.71 | $15.56 | 1,138,500 |
| 2017-01-10 | $68.16 | $68.16 | $67.08 | $67.70 | $16.28 | 632,320 |
| 2017-01-09 | $67.50 | $68.37 | $67.20 | $68.04 | $16.36 | 735,360 |
| 2017-01-06 | $67.62 | $69.17 | $67.10 | $67.55 | $16.24 | 1,383,130 |
| 2017-01-05 | $68.64 | $68.64 | $67.33 | $67.55 | $16.24 | 877,700 |
| 2017-01-04 | $66.80 | $68.44 | $66.60 | $68.42 | $16.45 | 1,111,210 |
| 2017-01-03 | $65.93 | $67.50 | $65.60 | $66.73 | $16.04 | 764,130 |
| 2017-01-02 | $65.35 | $65.35 | $65.35 | $65.35 | $15.71 | 0 |
| 2016-12-30 | $66.52 | $66.99 | $65.20 | $65.35 | $15.71 | 723,590 |
| 2016-12-29 | $67.06 | $67.42 | $66.40 | $66.52 | $15.99 | 537,000 |
| 2016-12-28 | $66.99 | $67.77 | $66.50 | $67.16 | $16.15 | 701,730 |
| 2016-12-27 | $66.97 | $67.94 | $66.70 | $66.93 | $16.09 | 751,000 |
| 2016-12-26 | $66.00 | $66.98 | $64.10 | $66.97 | $16.10 | 1,344,460 |
| 2016-12-23 | $71.35 | $71.38 | $66.21 | $66.39 | $15.96 | 2,507,450 |
| 2016-12-22 | $71.38 | $71.45 | $70.75 | $70.99 | $17.07 | 785,700 |
| 2016-12-21 | $71.16 | $72.36 | $70.98 | $71.19 | $17.12 | 1,112,800 |
| 2016-12-20 | $70.76 | $71.49 | $70.40 | $71.00 | $17.07 | 643,000 |
| 2016-12-19 | $71.39 | $71.68 | $70.36 | $70.43 | $16.93 | 742,960 |
| 2016-12-16 | $71.06 | $71.49 | $70.80 | $71.39 | $17.17 | 1,439,070 |
| 2016-12-15 | $70.96 | $71.90 | $70.25 | $71.06 | $17.09 | 1,308,080 |
| 2016-12-14 | $71.00 | $72.15 | $70.81 | $70.91 | $17.05 | 745,010 |
| 2016-12-13 | $71.00 | $72.47 | $70.04 | $71.95 | $17.30 | 1,075,270 |
| 2016-12-12 | $78.19 | $78.19 | $71.50 | $71.66 | $17.23 | 2,019,700 |
| 2016-12-09 | $80.00 | $80.00 | $78.00 | $78.01 | $18.76 | 1,486,560 |
| 2016-12-08 | $80.50 | $80.58 | $79.30 | $79.98 | $19.23 | 1,189,040 |
| 2016-12-07 | $80.00 | $80.90 | $79.95 | $80.49 | $19.35 | 1,207,110 |
| 2016-12-06 | $80.55 | $81.60 | $79.90 | $80.50 | $19.36 | 1,044,230 |
| 2016-12-05 | $80.10 | $80.93 | $79.71 | $80.42 | $19.34 | 1,170,100 |
| 2016-12-02 | $84.16 | $84.29 | $80.30 | $80.98 | $19.47 | 2,420,710 |
| 2016-12-01 | $84.87 | $85.88 | $83.60 | $84.16 | $20.24 | 1,545,710 |
| 2016-11-30 | $83.66 | $85.16 | $83.50 | $84.53 | $20.32 | 1,318,940 |
| 2016-11-29 | $84.16 | $85.54 | $83.50 | $84.24 | $20.26 | 1,719,570 |
| 2016-11-28 | $85.60 | $85.60 | $83.40 | $84.14 | $20.23 | 1,736,670 |
| 2016-11-25 | $84.99 | $85.86 | $82.80 | $85.77 | $20.62 | 2,437,730 |
| 2016-11-24 | $86.50 | $86.95 | $84.60 | $85.09 | $20.46 | 2,408,110 |
| 2016-11-23 | $87.80 | $88.18 | $85.69 | $86.10 | $20.70 | 2,499,780 |
| 2016-11-22 | $87.88 | $88.85 | $85.97 | $87.11 | $20.95 | 3,885,540 |
| 2016-11-21 | $84.21 | $89.59 | $84.06 | $88.10 | $21.18 | 5,157,130 |
| 2016-11-18 | $82.88 | $86.28 | $82.88 | $84.77 | $20.38 | 5,885,470 |
| 2016-11-17 | $81.12 | $82.49 | $80.50 | $81.37 | $19.57 | 1,886,950 |
| 2016-11-16 | $81.25 | $83.58 | $81.25 | $81.69 | $19.64 | 3,015,970 |
| 2016-11-15 | $82.08 | $82.08 | $80.60 | $81.20 | $19.52 | 1,757,850 |
| 2016-11-14 | $82.10 | $82.49 | $81.21 | $82.19 | $19.76 | 1,869,110 |
| 2016-11-11 | $83.60 | $83.75 | $81.50 | $81.98 | $19.71 | 3,565,790 |
| 2016-11-10 | $81.55 | $83.77 | $81.23 | $83.59 | $20.10 | 4,099,530 |
| 2016-11-09 | $81.67 | $81.79 | $80.10 | $80.98 | $19.47 | 2,815,630 |
| 2016-11-08 | $81.30 | $82.62 | $81.30 | $81.92 | $19.70 | 1,883,700 |
| 2016-11-07 | $83.88 | $83.88 | $80.98 | $81.49 | $19.59 | 2,874,570 |
| 2016-11-04 | $79.40 | $83.17 | $79.30 | $82.27 | $19.78 | 4,969,820 |
| 2016-11-03 | $80.30 | $81.94 | $78.90 | $79.38 | $19.09 | 3,650,720 |
| 2016-11-02 | $79.83 | $82.30 | $79.82 | $80.21 | $19.29 | 3,830,940 |
| 2016-11-01 | $77.40 | $80.55 | $77.38 | $80.15 | $19.27 | 3,161,610 |
| 2016-10-31 | $77.20 | $77.80 | $76.50 | $77.38 | $18.61 | 0 |
| 2016-10-28 | $77.80 | $78.60 | $76.86 | $77.07 | $18.53 | 1,820,230 |
| 2016-10-27 | $78.64 | $78.66 | $77.63 | $78.07 | $18.77 | 1,271,090 |
| 2016-10-26 | $80.20 | $80.23 | $77.80 | $78.26 | $18.82 | 1,882,520 |
| 2016-10-25 | $79.87 | $81.33 | $79.31 | $80.09 | $19.26 | 2,571,280 |
| 2016-10-24 | $80.10 | $80.49 | $79.00 | $79.39 | $19.09 | 2,133,140 |
| 2016-10-21 | $78.00 | $80.33 | $77.40 | $79.81 | $19.19 | 3,857,780 |
| 2016-10-20 | $77.80 | $78.64 | $77.50 | $77.83 | $18.71 | 1,113,090 |
| 2016-10-19 | $77.70 | $78.99 | $77.50 | $78.20 | $18.80 | 1,677,960 |
| 2016-10-18 | $76.09 | $77.80 | $76.04 | $77.55 | $18.65 | 1,387,210 |
| 2016-10-17 | $77.95 | $78.99 | $76.01 | $76.17 | $18.31 | 1,704,470 |
| 2016-10-14 | $77.02 | $79.18 | $77.02 | $78.13 | $18.79 | 1,612,300 |
| 2016-10-13 | $78.59 | $79.20 | $77.28 | $77.32 | $18.59 | 1,657,300 |
| 2016-10-12 | $77.80 | $79.75 | $77.50 | $78.51 | $18.88 | 2,419,320 |
| 2016-10-11 | $77.65 | $79.19 | $77.00 | $78.73 | $18.93 | 2,677,510 |
| 2016-10-10 | $73.16 | $77.56 | $73.16 | $77.06 | $18.53 | 2,389,340 |
| 2016-10-07 | $72.99 | $72.99 | $72.99 | $72.99 | $17.55 | 0 |
| 2016-10-06 | $72.99 | $72.99 | $72.99 | $72.99 | $17.55 | 0 |
| 2016-10-05 | $72.99 | $72.99 | $72.99 | $72.99 | $17.55 | 0 |
| 2016-10-04 | $72.99 | $72.99 | $72.99 | $72.99 | $17.55 | 0 |
| 2016-10-03 | $72.99 | $72.99 | $72.99 | $72.99 | $17.55 | 0 |
| 2016-09-30 | $72.00 | $73.33 | $72.00 | $72.99 | $17.55 | 765,440 |
| 2016-09-29 | $72.90 | $73.10 | $72.20 | $72.34 | $17.39 | 955,910 |
| 2016-09-28 | $72.46 | $73.66 | $71.40 | $72.88 | $17.52 | 1,628,100 |
| 2016-09-27 | $70.50 | $72.55 | $70.50 | $72.47 | $17.43 | 1,703,960 |
| 2016-09-26 | $76.00 | $76.00 | $71.12 | $71.20 | $17.12 | 2,925,300 |
| 2016-09-23 | $77.84 | $78.12 | $76.10 | $76.23 | $18.33 | 1,603,910 |
| 2016-09-22 | $77.03 | $78.20 | $76.80 | $77.85 | $18.72 | 1,887,420 |
| 2016-09-21 | $75.99 | $77.48 | $75.56 | $76.60 | $18.42 | 1,627,410 |
| 2016-09-20 | $76.30 | $76.69 | $75.69 | $75.94 | $18.26 | 1,065,580 |
| 2016-09-19 | $75.90 | $76.45 | $75.31 | $75.94 | $18.26 | 1,217,860 |
| 2016-09-16 | $75.01 | $75.01 | $75.01 | $75.01 | $18.04 | 0 |
| 2016-09-15 | $75.01 | $75.01 | $75.01 | $75.01 | $18.04 | 0 |
| 2016-09-14 | $75.06 | $76.55 | $74.89 | $75.01 | $18.04 | 1,633,680 |
| 2016-09-13 | $76.50 | $76.98 | $75.27 | $75.72 | $18.21 | 1,558,790 |
| 2016-09-12 | $77.50 | $78.35 | $75.88 | $75.91 | $18.25 | 3,023,900 |
| 2016-09-09 | $81.01 | $81.57 | $79.76 | $79.95 | $19.22 | 1,805,180 |
| 2016-09-08 | $80.60 | $81.38 | $80.51 | $81.08 | $19.50 | 1,292,430 |
| 2016-09-07 | $81.85 | $82.25 | $80.70 | $80.77 | $19.42 | 1,821,420 |
| 2016-09-06 | $80.55 | $83.01 | $79.00 | $82.18 | $19.76 | 2,678,540 |
| 2016-09-05 | $81.70 | $81.87 | $80.19 | $80.60 | $19.38 | 1,955,760 |
| 2016-09-02 | $82.50 | $82.90 | $80.80 | $81.03 | $19.48 | 2,742,080 |
| 2016-09-01 | $84.80 | $85.68 | $83.06 | $83.30 | $20.03 | 2,970,330 |
| 2016-08-31 | $85.40 | $85.98 | $83.63 | $85.24 | $20.50 | 3,706,490 |
| 2016-08-30 | $81.48 | $85.49 | $81.27 | $85.17 | $20.48 | 4,429,670 |
| 2016-08-29 | $80.89 | $82.70 | $80.60 | $81.21 | $19.53 | 1,718,440 |
| 2016-08-26 | $83.88 | $84.38 | $81.40 | $81.76 | $19.66 | 3,092,210 |
| 2016-08-25 | $81.02 | $83.21 | $79.00 | $83.12 | $19.99 | 3,474,750 |
| 2016-08-24 | $82.50 | $82.73 | $80.70 | $81.82 | $19.67 | 2,232,130 |
| 2016-08-23 | $81.05 | $83.30 | $81.02 | $82.37 | $19.81 | 2,859,670 |
| 2016-08-22 | $87.70 | $87.70 | $80.44 | $80.86 | $19.44 | 4,173,440 |
| 2016-08-19 | $87.23 | $89.00 | $86.50 | $87.03 | $20.93 | 3,350,390 |
| 2016-08-18 | $89.50 | $90.36 | $86.56 | $87.29 | $20.99 | 4,623,280 |
| 2016-08-17 | $87.06 | $90.80 | $87.05 | $89.27 | $21.46 | 5,665,670 |
| 2016-08-16 | $84.30 | $92.10 | $84.30 | $87.98 | $21.15 | 7,396,980 |
| 2016-08-15 | $81.10 | $84.30 | $80.50 | $83.82 | $20.15 | 4,406,300 |
| 2016-08-12 | $80.00 | $81.50 | $79.51 | $81.30 | $19.55 | 2,321,320 |
| 2016-08-11 | $82.00 | $82.86 | $80.30 | $80.41 | $19.33 | 3,334,780 |
| 2016-08-10 | $81.32 | $84.68 | $81.03 | $82.96 | $19.95 | 4,502,260 |
| 2016-08-09 | $80.10 | $81.88 | $80.01 | $81.34 | $19.56 | 3,708,680 |
| 2016-08-08 | $80.00 | $80.58 | $77.10 | $80.50 | $19.36 | 3,809,120 |
| 2016-08-05 | $82.90 | $84.47 | $81.20 | $81.36 | $19.56 | 3,330,190 |
| 2016-08-04 | $83.58 | $83.68 | $81.80 | $82.73 | $19.89 | 3,296,150 |
| 2016-08-03 | $81.01 | $84.50 | $80.55 | $83.51 | $20.08 | 4,863,390 |
| 2016-08-02 | $80.55 | $81.60 | $79.81 | $81.32 | $19.55 | 2,646,270 |
| 2016-08-01 | $83.02 | $83.02 | $78.08 | $80.29 | $19.31 | 3,609,520 |
| 2016-07-29 | $83.19 | $85.58 | $81.18 | $84.05 | $20.21 | 4,585,310 |
| 2016-07-28 | $84.80 | $85.88 | $79.77 | $83.18 | $20.00 | 5,383,260 |
| 2016-07-27 | $87.00 | $88.98 | $82.00 | $84.44 | $20.30 | 6,014,420 |
| 2016-07-26 | $84.20 | $88.80 | $84.20 | $86.68 | $20.84 | 3,912,430 |
| 2016-07-25 | $86.99 | $87.23 | $83.10 | $84.14 | $20.23 | 4,477,460 |
| 2016-07-22 | $90.33 | $90.37 | $86.11 | $87.16 | $20.96 | 4,498,430 |
| 2016-07-21 | $93.59 | $93.88 | $90.14 | $90.24 | $21.70 | 4,405,310 |
| 2016-07-20 | $94.30 | $94.80 | $92.30 | $92.90 | $22.34 | 3,371,340 |
| 2016-07-19 | $91.00 | $94.32 | $90.18 | $94.26 | $22.66 | 4,270,480 |
| 2016-07-18 | $95.05 | $96.00 | $91.90 | $91.99 | $22.12 | 6,545,530 |
| 2016-07-15 | $95.23 | $99.80 | $95.00 | $97.59 | $23.47 | 7,692,150 |
| 2016-07-14 | $92.58 | $95.28 | $91.51 | $95.23 | $22.90 | 5,154,280 |
| 2016-07-13 | $93.08 | $95.25 | $91.00 | $92.34 | $22.20 | 5,864,410 |
| 2016-07-12 | $92.76 | $94.28 | $86.00 | $93.86 | $22.57 | 8,339,240 |
| 2016-07-11 | $98.01 | $100.56 | $90.30 | $92.55 | $22.25 | 10,193,370 |
| 2016-07-08 | $100.99 | $103.50 | $99.50 | $99.90 | $24.02 | 6,515,310 |
| 2016-07-07 | $101.90 | $102.98 | $97.08 | $99.93 | $24.03 | 7,345,640 |
| 2016-07-06 | $106.48 | $108.20 | $100.98 | $101.67 | $24.45 | 8,632,740 |
| 2016-07-05 | $102.28 | $106.98 | $102.02 | $105.85 | $25.45 | 10,434,150 |
| 2016-07-04 | $97.89 | $102.80 | $96.68 | $101.46 | $24.40 | 8,422,690 |
| 2016-07-01 | $98.00 | $101.50 | $95.30 | $98.15 | $23.60 | 8,876,160 |
| 2016-06-30 | $102.50 | $104.68 | $97.99 | $97.99 | $23.56 | 13,473,300 |
| 2016-06-29 | $108.00 | $110.65 | $104.50 | $108.88 | $26.18 | 10,447,100 |
| 2016-06-28 | $105.01 | $108.95 | $103.19 | $107.25 | $25.79 | 11,020,470 |
| 2016-06-27 | $103.63 | $113.88 | $101.69 | $106.97 | $25.72 | 14,665,380 |
| 2016-06-24 | $96.00 | $105.25 | $95.70 | $103.69 | $24.93 | 16,616,770 |
| 2016-06-23 | $97.50 | $98.78 | $93.32 | $95.68 | $23.01 | 10,276,690 |
| 2016-06-22 | $95.36 | $101.48 | $93.50 | $98.97 | $23.80 | 13,173,680 |
| 2016-06-21 | $95.48 | $100.90 | $92.66 | $94.90 | $22.82 | 17,703,050 |
| 2016-06-20 | $84.40 | $91.73 | $83.41 | $91.73 | $22.06 | 9,119,770 |
| 2016-06-17 | $80.88 | $84.73 | $80.88 | $83.39 | $20.05 | 9,171,610 |
| 2016-06-16 | $79.05 | $81.19 | $78.70 | $79.86 | $19.20 | 7,465,150 |
| 2016-06-15 | $74.00 | $82.30 | $73.89 | $79.91 | $19.21 | 10,849,510 |
| 2016-06-14 | $74.10 | $76.68 | $73.00 | $75.10 | $18.06 | 8,031,070 |
| 2016-06-13 | $78.90 | $80.29 | $74.02 | $74.02 | $17.80 | 11,058,290 |
| 2016-06-10 | $82.24 | $82.24 | $82.24 | $82.24 | $19.77 | 0 |
| 2016-06-09 | $82.24 | $82.24 | $82.24 | $82.24 | $19.77 | 0 |
| 2016-06-08 | $86.55 | $86.86 | $82.00 | $82.24 | $19.77 | 14,678,950 |
| 2016-06-07 | $87.79 | $89.80 | $85.50 | $88.35 | $21.24 | 13,045,010 |
| 2016-06-06 | $86.01 | $90.90 | $86.01 | $87.80 | $21.11 | 9,461,550 |
| 2016-06-03 | $86.80 | $89.51 | $85.30 | $86.71 | $20.85 | 11,758,180 |
| 2016-06-02 | $81.60 | $89.66 | $80.80 | $88.53 | $21.29 | 14,315,320 |
| 2016-06-01 | $80.04 | $80.04 | $80.04 | $80.04 | $19.25 | 0 |
| 2016-05-31 | $73.69 | $80.04 | $72.76 | $80.04 | $19.25 | 16,008,430 |
| 2016-05-30 | $71.30 | $75.68 | $70.00 | $72.76 | $17.49 | 20,264,030 |
| 2016-05-27 | $72.99 | $75.30 | $68.88 | $69.50 | $16.71 | 29,406,860 |
| 2016-05-26 | $67.98 | $68.79 | $66.40 | $68.79 | $16.54 | 25,499,800 |
| 2016-05-25 | $62.54 | $62.54 | $62.54 | $62.54 | $15.04 | 646,590 |
| 2016-05-24 | $56.85 | $56.85 | $56.85 | $56.85 | $13.67 | 309,930 |
| 2016-05-23 | $51.68 | $51.68 | $51.68 | $51.68 | $12.43 | 607,810 |
| 2016-05-20 | $46.98 | $46.98 | $46.98 | $46.98 | $11.30 | 820,300 |
| 2016-05-19 | $42.71 | $42.71 | $42.71 | $42.71 | $10.27 | 510,820 |
| 2016-05-18 | $38.83 | $38.83 | $38.83 | $38.83 | $9.34 | 187,480 |
| 2016-05-17 | $35.30 | $35.30 | $35.30 | $35.30 | $8.49 | 244,890 |
| 2016-05-16 | $32.09 | $32.09 | $32.09 | $32.09 | $7.72 | 223,060 |
| 2016-05-13 | $29.17 | $29.17 | $29.17 | $29.17 | $7.01 | 110,420 |
| 2016-05-12 | $26.52 | $26.52 | $26.52 | $26.52 | $6.38 | 121,990 |
| 2016-05-11 | $24.11 | $24.11 | $24.11 | $24.11 | $5.80 | 26,800 |
| 2016-05-10 | $21.92 | $21.92 | $21.92 | $21.92 | $5.27 | 30,860 |
| 2016-05-09 | $19.93 | $19.93 | $19.93 | $19.93 | $4.79 | 44,390 |
| 2016-05-06 | $18.12 | $18.12 | $18.12 | $18.12 | $4.36 | 11,030 |
| 2016-05-05 | $16.47 | $16.47 | $16.47 | $16.47 | $3.96 | 8,100 |
| 2016-05-04 | $14.97 | $14.97 | $14.97 | $14.97 | $3.60 | 10,100 |
| 2016-05-03 | $13.61 | $13.61 | $13.61 | $13.61 | $3.27 | 29,420 |
Duolun Technology Corporation Ltd (603528) News Headlines
Recent Duolun Technology Corporation Ltd (603528) News
Similar Companies to Duolun Technology Corporation Ltd (603528) 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 | -- | -- | -- |