Guangdong Liantai Environmental Protection Company Ltd (603797) Exchange: SHG
Data as of July 11, 2025
$4.27 ($0.00) 0.00%
Guangdong Liantai Environmental Protection Company Ltd - Daily Information
Click for more stock information on Guangdong Liantai Environmental Protection Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $4.26 |
| Previous Close | $4.27 |
| High | $4.28 |
| Low | $4.24 |
| Adjusted Open | $4.26 |
| Previous Adjusted Close | $4.27 |
| Adjusted High | $4.28 |
| Adjusted Low | $4.24 |
About Guangdong Liantai Environmental Protection Company Ltd (603797)
Invest in Guangdong Liantai Environmental Protection Company Ltd (603797)
Historical Stock Data for Guangdong Liantai Environmental Protection Company Ltd (603797)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $4.26 | $4.28 | $4.24 | $4.27 | $4.27 | 4,562,020 |
| 2025-06-19 | $4.37 | $4.37 | $4.24 | $4.27 | $4.27 | 7,648,500 |
| 2025-06-18 | $4.42 | $4.44 | $4.35 | $4.37 | $4.37 | 9,221,860 |
| 2025-06-17 | $4.45 | $4.47 | $4.41 | $4.45 | $4.45 | 4,918,000 |
| 2025-06-13 | $4.47 | $4.49 | $4.42 | $4.44 | $4.44 | 6,861,400 |
| 2025-06-12 | $4.44 | $4.49 | $4.43 | $4.48 | $4.48 | 7,458,200 |
| 2025-06-11 | $4.49 | $4.50 | $4.44 | $4.46 | $4.46 | 8,277,650 |
| 2025-06-10 | $4.52 | $4.60 | $4.45 | $4.49 | $4.49 | 15,931,280 |
| 2025-06-09 | $4.44 | $4.52 | $4.43 | $4.52 | $4.52 | 17,273,390 |
| 2025-06-06 | $4.43 | $4.47 | $4.40 | $4.45 | $4.45 | 10,365,650 |
| 2025-06-05 | $4.47 | $4.48 | $4.40 | $4.42 | $4.42 | 12,629,160 |
| 2025-06-04 | $4.53 | $4.55 | $4.42 | $4.48 | $4.48 | 17,063,360 |
| 2025-06-03 | $4.50 | $4.53 | $4.39 | $4.47 | $4.47 | 24,014,630 |
| 2025-05-30 | $4.89 | $4.90 | $4.50 | $4.52 | $4.52 | 51,777,620 |
| 2025-05-29 | $4.30 | $4.73 | $4.26 | $4.73 | $4.73 | 29,178,280 |
| 2025-05-28 | $4.26 | $4.37 | $4.26 | $4.30 | $4.30 | 6,542,500 |
| 2025-05-27 | $4.21 | $4.27 | $4.19 | $4.26 | $4.26 | 3,760,490 |
| 2025-05-26 | $4.13 | $4.23 | $4.13 | $4.22 | $4.22 | 3,454,090 |
| 2025-05-23 | $4.21 | $4.22 | $4.14 | $4.15 | $4.15 | 5,353,230 |
| 2025-05-22 | $4.24 | $4.28 | $4.17 | $4.19 | $4.19 | 5,567,660 |
| 2025-05-21 | $4.27 | $4.29 | $4.21 | $4.24 | $4.24 | 4,032,120 |
| 2025-05-20 | $4.26 | $4.28 | $4.22 | $4.27 | $4.27 | 3,812,380 |
| 2025-05-19 | $4.22 | $4.26 | $4.20 | $4.26 | $4.26 | 4,838,970 |
| 2025-05-16 | $4.21 | $4.23 | $4.17 | $4.20 | $4.20 | 3,654,310 |
| 2025-05-15 | $4.16 | $4.22 | $4.16 | $4.18 | $4.18 | 4,286,540 |
| 2025-05-14 | $4.21 | $4.22 | $4.14 | $4.18 | $4.18 | 4,347,390 |
| 2025-05-13 | $4.21 | $4.25 | $4.18 | $4.21 | $4.21 | 3,387,100 |
| 2025-05-12 | $4.27 | $4.30 | $4.19 | $4.21 | $4.21 | 4,868,720 |
| 2025-05-09 | $4.23 | $4.27 | $4.19 | $4.26 | $4.26 | 7,733,660 |
| 2025-05-08 | $4.18 | $4.22 | $4.18 | $4.21 | $4.21 | 3,698,240 |
| 2025-05-07 | $4.22 | $4.24 | $4.17 | $4.20 | $4.20 | 5,999,300 |
| 2025-05-06 | $4.09 | $4.23 | $4.09 | $4.21 | $4.21 | 8,749,440 |
| 2025-04-30 | $4.06 | $4.14 | $4.06 | $4.09 | $4.09 | 5,772,390 |
| 2025-04-29 | $3.99 | $4.09 | $3.97 | $4.06 | $4.06 | 5,200,990 |
| 2025-04-28 | $4.05 | $4.05 | $3.94 | $3.99 | $3.99 | 4,238,770 |
| 2025-04-25 | $3.97 | $4.05 | $3.97 | $4.03 | $4.03 | 4,406,910 |
| 2025-04-24 | $3.98 | $4.02 | $3.95 | $4.00 | $4.00 | 3,731,580 |
| 2025-04-23 | $3.97 | $4.00 | $3.95 | $3.98 | $3.98 | 3,770,100 |
| 2025-04-22 | $3.90 | $3.97 | $3.89 | $3.97 | $3.97 | 4,868,240 |
| 2025-04-21 | $3.89 | $3.93 | $3.89 | $3.90 | $3.90 | 2,781,800 |
| 2025-04-18 | $3.90 | $3.92 | $3.85 | $3.91 | $3.91 | 2,965,000 |
| 2025-04-17 | $3.84 | $3.92 | $3.80 | $3.89 | $3.89 | 4,849,890 |
| 2025-04-16 | $3.87 | $3.89 | $3.77 | $3.84 | $3.84 | 3,811,720 |
| 2025-04-15 | $3.84 | $3.88 | $3.83 | $3.88 | $3.88 | 2,732,240 |
| 2025-04-14 | $3.85 | $3.89 | $3.83 | $3.84 | $3.84 | 3,816,000 |
| 2025-04-11 | $3.82 | $3.87 | $3.80 | $3.81 | $3.81 | 3,694,940 |
| 2025-04-10 | $3.83 | $3.89 | $3.82 | $3.84 | $3.84 | 4,917,470 |
| 2025-04-09 | $3.69 | $3.80 | $3.55 | $3.78 | $3.78 | 6,801,500 |
| 2025-04-08 | $3.66 | $3.78 | $3.66 | $3.74 | $3.74 | 6,693,420 |
| 2025-04-07 | $3.96 | $3.97 | $3.68 | $3.68 | $3.68 | 10,447,440 |
| 2025-04-03 | $4.05 | $4.10 | $4.03 | $4.09 | $4.09 | 5,246,320 |
| 2025-04-02 | $4.03 | $4.09 | $4.00 | $4.07 | $4.07 | 5,375,020 |
| 2025-04-01 | $3.98 | $4.08 | $3.94 | $4.03 | $4.03 | 5,715,840 |
| 2025-03-31 | $3.98 | $4.02 | $3.93 | $3.97 | $3.97 | 6,210,340 |
| 2025-03-28 | $4.08 | $4.10 | $4.00 | $4.01 | $4.01 | 5,050,200 |
| 2025-03-27 | $4.15 | $4.15 | $4.04 | $4.09 | $4.09 | 6,090,660 |
| 2025-03-26 | $4.07 | $4.16 | $4.06 | $4.14 | $4.14 | 5,362,360 |
| 2025-03-25 | $4.04 | $4.10 | $4.00 | $4.09 | $4.09 | 5,886,300 |
| 2025-03-24 | $4.14 | $4.17 | $3.98 | $4.06 | $4.06 | 8,792,600 |
| 2025-03-21 | $4.13 | $4.20 | $4.12 | $4.17 | $4.17 | 6,594,960 |
| 2025-03-20 | $4.16 | $4.19 | $4.12 | $4.15 | $4.15 | 4,401,640 |
| 2025-03-19 | $4.18 | $4.20 | $4.13 | $4.15 | $4.15 | 4,570,900 |
| 2025-03-18 | $4.19 | $4.23 | $4.16 | $4.18 | $4.18 | 5,646,420 |
| 2025-03-17 | $4.11 | $4.21 | $4.10 | $4.19 | $4.19 | 8,071,740 |
| 2025-03-14 | $4.04 | $4.11 | $4.03 | $4.10 | $4.10 | 7,397,090 |
| 2025-03-13 | $4.02 | $4.05 | $3.97 | $4.04 | $4.04 | 4,375,220 |
| 2025-03-12 | $4.07 | $4.07 | $4.01 | $4.04 | $4.04 | 4,324,920 |
| 2025-03-11 | $4.00 | $4.05 | $3.98 | $4.04 | $4.04 | 4,252,890 |
| 2025-03-10 | $3.99 | $4.07 | $3.98 | $4.02 | $4.02 | 4,329,340 |
| 2025-03-07 | $3.95 | $4.02 | $3.94 | $3.98 | $3.98 | 4,037,840 |
| 2025-03-06 | $3.93 | $3.98 | $3.91 | $3.97 | $3.97 | 3,831,220 |
| 2025-03-05 | $3.99 | $4.01 | $3.87 | $3.92 | $3.92 | 5,045,640 |
| 2025-03-04 | $3.97 | $4.00 | $3.93 | $3.99 | $3.99 | 2,393,530 |
| 2025-03-03 | $3.96 | $4.01 | $3.95 | $3.97 | $3.97 | 4,637,110 |
| 2025-02-28 | $4.02 | $4.04 | $3.93 | $3.95 | $3.95 | 4,138,780 |
| 2025-02-27 | $4.07 | $4.08 | $3.97 | $4.03 | $4.03 | 4,146,230 |
| 2025-02-26 | $4.00 | $4.07 | $3.99 | $4.06 | $4.06 | 3,589,840 |
| 2025-02-25 | $4.02 | $4.03 | $3.98 | $3.99 | $3.99 | 2,415,000 |
| 2025-02-24 | $3.97 | $4.05 | $3.95 | $4.03 | $4.03 | 4,914,360 |
| 2025-02-20 | $4.00 | $4.02 | $3.97 | $4.01 | $4.01 | 3,485,250 |
| 2025-02-19 | $3.96 | $4.00 | $3.96 | $3.99 | $3.99 | 3,648,360 |
| 2025-02-18 | $4.07 | $4.08 | $3.95 | $3.97 | $3.97 | 5,148,520 |
| 2025-02-17 | $4.01 | $4.10 | $4.00 | $4.08 | $4.08 | 4,779,530 |
| 2025-02-14 | $4.01 | $4.05 | $3.99 | $4.00 | $4.00 | 3,159,890 |
| 2025-02-13 | $4.06 | $4.09 | $4.03 | $4.03 | $4.03 | 3,352,540 |
| 2025-02-12 | $4.07 | $4.11 | $4.03 | $4.06 | $4.06 | 3,611,870 |
| 2025-02-11 | $4.08 | $4.08 | $4.03 | $4.08 | $4.08 | 3,289,720 |
| 2025-02-10 | $4.04 | $4.10 | $4.04 | $4.08 | $4.08 | 3,799,750 |
| 2025-02-07 | $4.00 | $4.07 | $4.00 | $4.05 | $4.05 | 5,071,780 |
| 2025-02-06 | $3.95 | $4.01 | $3.90 | $4.01 | $4.01 | 4,526,080 |
| 2025-02-05 | $3.97 | $4.01 | $3.93 | $3.96 | $3.96 | 3,656,300 |
| 2025-01-27 | $3.92 | $4.03 | $3.92 | $3.96 | $3.96 | 4,933,900 |
| 2025-01-24 | $3.89 | $3.92 | $3.84 | $3.91 | $3.91 | 3,606,910 |
| 2025-01-23 | $3.91 | $3.96 | $3.89 | $3.89 | $3.89 | 3,291,670 |
| 2025-01-22 | $3.91 | $3.94 | $3.86 | $3.89 | $3.89 | 3,568,140 |
| 2025-01-21 | $3.97 | $4.00 | $3.91 | $3.95 | $3.95 | 3,696,620 |
| 2025-01-20 | $3.93 | $4.00 | $3.89 | $3.97 | $3.97 | 4,809,120 |
| 2025-01-17 | $3.90 | $3.92 | $3.84 | $3.91 | $3.91 | 2,575,220 |
| 2025-01-16 | $3.89 | $3.96 | $3.87 | $3.89 | $3.89 | 3,892,700 |
| 2025-01-15 | $3.90 | $3.90 | $3.83 | $3.89 | $3.89 | 2,835,880 |
| 2025-01-14 | $3.76 | $3.89 | $3.76 | $3.88 | $3.88 | 3,659,270 |
| 2025-01-13 | $3.71 | $3.77 | $3.67 | $3.76 | $3.76 | 2,978,420 |
| 2025-01-09 | $3.81 | $3.87 | $3.80 | $3.83 | $3.83 | 3,745,960 |
| 2025-01-08 | $3.86 | $3.87 | $3.75 | $3.84 | $3.84 | 4,633,620 |
| 2025-01-07 | $3.80 | $3.86 | $3.77 | $3.85 | $3.85 | 4,134,590 |
| 2025-01-06 | $3.83 | $3.86 | $3.70 | $3.80 | $3.80 | 4,428,130 |
| 2025-01-03 | $3.96 | $3.97 | $3.79 | $3.81 | $3.81 | 6,320,690 |
| 2025-01-02 | $3.99 | $4.05 | $3.90 | $3.92 | $3.92 | 6,644,000 |
| 2024-12-31 | $4.06 | $4.11 | $3.99 | $4.00 | $4.00 | 5,356,900 |
| 2024-12-30 | $4.11 | $4.13 | $4.03 | $4.05 | $4.05 | 5,086,580 |
| 2024-12-27 | $4.04 | $4.18 | $4.04 | $4.14 | $4.14 | 5,906,240 |
| 2024-12-26 | $4.04 | $4.09 | $4.02 | $4.05 | $4.05 | 3,738,960 |
| 2024-12-25 | $4.13 | $4.14 | $3.97 | $4.04 | $4.04 | 7,862,030 |
| 2024-12-24 | $4.08 | $4.15 | $4.08 | $4.13 | $4.13 | 5,402,830 |
| 2024-12-23 | $4.30 | $4.30 | $4.07 | $4.08 | $4.08 | 9,269,130 |
| 2024-12-20 | $4.28 | $4.34 | $4.26 | $4.29 | $4.29 | 5,017,640 |
| 2024-12-19 | $4.24 | $4.31 | $4.18 | $4.28 | $4.28 | 8,112,530 |
| 2024-12-18 | $4.26 | $4.34 | $4.21 | $4.26 | $4.26 | 8,300,350 |
| 2024-12-17 | $4.53 | $4.54 | $4.21 | $4.23 | $4.23 | 15,000,270 |
| 2024-12-16 | $4.45 | $4.54 | $4.45 | $4.50 | $4.50 | 8,532,080 |
| 2024-12-13 | $4.56 | $4.57 | $4.46 | $4.46 | $4.46 | 8,982,800 |
| 2024-12-12 | $4.46 | $4.57 | $4.45 | $4.57 | $4.57 | 9,162,980 |
| 2024-12-11 | $4.39 | $4.48 | $4.39 | $4.47 | $4.47 | 6,341,420 |
| 2024-12-10 | $4.54 | $4.58 | $4.38 | $4.39 | $4.39 | 11,166,360 |
| 2024-12-09 | $4.48 | $4.51 | $4.39 | $4.45 | $4.45 | 9,304,620 |
| 2024-12-06 | $4.35 | $4.53 | $4.34 | $4.48 | $4.48 | 13,874,840 |
| 2024-12-05 | $4.27 | $4.34 | $4.24 | $4.33 | $4.33 | 6,590,090 |
| 2024-12-04 | $4.38 | $4.40 | $4.26 | $4.29 | $4.29 | 8,431,900 |
| 2024-12-03 | $4.36 | $4.48 | $4.35 | $4.39 | $4.39 | 10,080,280 |
| 2024-12-02 | $4.29 | $4.40 | $4.29 | $4.37 | $4.37 | 11,415,840 |
| 2024-11-29 | $4.30 | $4.35 | $4.21 | $4.30 | $4.30 | 14,109,880 |
| 2024-11-28 | $4.13 | $4.41 | $4.11 | $4.30 | $4.30 | 19,092,990 |
| 2024-11-27 | $4.13 | $4.15 | $3.99 | $4.14 | $4.14 | 9,882,240 |
| 2024-11-26 | $4.15 | $4.23 | $4.13 | $4.13 | $4.13 | 7,036,440 |
| 2024-11-25 | $4.06 | $4.16 | $4.03 | $4.15 | $4.15 | 8,026,350 |
| 2024-11-22 | $4.16 | $4.19 | $4.05 | $4.06 | $4.06 | 9,475,760 |
| 2024-11-21 | $4.17 | $4.24 | $4.10 | $4.16 | $4.16 | 10,272,090 |
| 2024-11-20 | $4.08 | $4.19 | $4.08 | $4.17 | $4.17 | 7,727,420 |
| 2024-11-19 | $4.10 | $4.12 | $4.02 | $4.11 | $4.11 | 7,173,200 |
| 2024-11-18 | $4.07 | $4.22 | $4.05 | $4.09 | $4.09 | 11,248,400 |
| 2024-11-15 | $4.09 | $4.15 | $4.02 | $4.04 | $4.04 | 6,415,300 |
| 2024-11-14 | $4.17 | $4.19 | $4.06 | $4.07 | $4.07 | 6,361,340 |
| 2024-11-13 | $4.18 | $4.22 | $4.09 | $4.18 | $4.18 | 8,901,380 |
| 2024-11-12 | $4.29 | $4.32 | $4.16 | $4.18 | $4.18 | 11,000,630 |
| 2024-11-11 | $4.18 | $4.39 | $4.16 | $4.30 | $4.30 | 13,317,420 |
| 2024-11-08 | $4.26 | $4.29 | $4.12 | $4.17 | $4.17 | 13,884,340 |
| 2024-11-07 | $4.00 | $4.31 | $3.98 | $4.27 | $4.27 | 16,875,590 |
| 2024-11-06 | $3.97 | $4.05 | $3.93 | $4.02 | $4.02 | 11,317,530 |
| 2024-11-05 | $3.92 | $3.98 | $3.91 | $3.98 | $3.98 | 10,022,460 |
| 2024-11-04 | $3.84 | $3.91 | $3.81 | $3.91 | $3.91 | 6,931,400 |
| 2024-11-01 | $3.93 | $3.95 | $3.83 | $3.83 | $3.83 | 8,928,930 |
| 2024-10-31 | $3.86 | $3.94 | $3.86 | $3.93 | $3.93 | 12,539,550 |
| 2024-10-30 | $3.76 | $3.82 | $3.76 | $3.80 | $3.80 | 5,639,860 |
| 2024-10-29 | $3.89 | $3.95 | $3.78 | $3.80 | $3.80 | 9,874,340 |
| 2024-10-28 | $3.77 | $3.89 | $3.77 | $3.89 | $3.89 | 10,647,680 |
| 2024-10-25 | $3.70 | $3.78 | $3.70 | $3.77 | $3.77 | 7,442,800 |
| 2024-10-24 | $3.69 | $3.74 | $3.68 | $3.71 | $3.71 | 6,332,140 |
| 2024-10-23 | $3.67 | $3.74 | $3.66 | $3.70 | $3.70 | 7,614,360 |
| 2024-10-22 | $3.60 | $3.68 | $3.59 | $3.68 | $3.68 | 7,592,440 |
| 2024-10-21 | $3.63 | $3.64 | $3.58 | $3.60 | $3.60 | 7,269,700 |
| 2024-10-18 | $3.58 | $3.64 | $3.50 | $3.60 | $3.60 | 7,463,400 |
| 2024-10-17 | $3.63 | $3.65 | $3.53 | $3.54 | $3.54 | 6,308,950 |
| 2024-10-16 | $3.58 | $3.65 | $3.55 | $3.63 | $3.63 | 6,891,570 |
| 2024-10-15 | $3.66 | $3.69 | $3.59 | $3.60 | $3.60 | 7,302,710 |
| 2024-10-14 | $3.65 | $3.70 | $3.61 | $3.70 | $3.70 | 11,554,930 |
| 2024-10-11 | $3.65 | $3.71 | $3.56 | $3.58 | $3.58 | 8,213,270 |
| 2024-10-10 | $3.68 | $3.78 | $3.61 | $3.70 | $3.70 | 11,325,270 |
| 2024-10-09 | $3.91 | $3.91 | $3.66 | $3.68 | $3.68 | 15,597,510 |
| 2024-10-08 | $4.21 | $4.21 | $3.85 | $4.03 | $4.03 | 25,917,670 |
| 2024-09-30 | $3.65 | $3.85 | $3.55 | $3.84 | $3.84 | 22,541,900 |
| 2024-09-27 | $3.44 | $3.51 | $3.39 | $3.50 | $3.50 | 7,982,640 |
| 2024-09-26 | $3.27 | $3.38 | $3.26 | $3.38 | $3.38 | 7,768,580 |
| 2024-09-25 | $3.25 | $3.35 | $3.24 | $3.28 | $3.28 | 8,087,030 |
| 2024-09-24 | $3.10 | $3.22 | $3.10 | $3.22 | $3.22 | 6,174,920 |
| 2024-09-23 | $3.10 | $3.13 | $3.08 | $3.11 | $3.11 | 2,781,300 |
| 2024-09-20 | $3.11 | $3.12 | $3.07 | $3.11 | $3.11 | 3,137,800 |
| 2024-09-19 | $3.02 | $3.12 | $3.02 | $3.11 | $3.11 | 4,742,720 |
| 2024-09-18 | $3.08 | $3.08 | $2.98 | $3.02 | $3.02 | 4,883,500 |
| 2024-09-13 | $3.09 | $3.11 | $3.07 | $3.08 | $3.08 | 2,167,300 |
| 2024-09-12 | $3.09 | $3.13 | $3.08 | $3.09 | $3.09 | 1,782,500 |
| 2024-09-11 | $3.14 | $3.14 | $3.07 | $3.09 | $3.09 | 2,300,680 |
| 2024-09-10 | $3.12 | $3.14 | $3.07 | $3.12 | $3.12 | 3,149,700 |
| 2024-09-09 | $3.10 | $3.14 | $3.08 | $3.10 | $3.10 | 2,621,300 |
| 2024-09-06 | $3.14 | $3.17 | $3.10 | $3.11 | $3.11 | 3,144,200 |
| 2024-09-05 | $3.12 | $3.16 | $3.12 | $3.16 | $3.16 | 2,680,210 |
| 2024-09-04 | $3.18 | $3.20 | $3.12 | $3.12 | $3.12 | 3,355,400 |
| 2024-09-03 | $3.19 | $3.23 | $3.16 | $3.19 | $3.19 | 2,282,340 |
| 2024-09-02 | $3.19 | $3.23 | $3.17 | $3.18 | $3.18 | 2,817,920 |
| 2024-08-30 | $3.16 | $3.24 | $3.16 | $3.20 | $3.20 | 4,486,340 |
| 2024-08-29 | $3.11 | $3.18 | $3.10 | $3.16 | $3.16 | 4,383,200 |
| 2024-08-28 | $3.07 | $3.12 | $3.04 | $3.10 | $3.10 | 2,643,100 |
| 2024-08-27 | $3.11 | $3.12 | $3.06 | $3.07 | $3.07 | 2,069,560 |
| 2024-08-26 | $3.06 | $3.12 | $3.04 | $3.11 | $3.11 | 2,767,060 |
| 2024-08-23 | $3.10 | $3.10 | $3.04 | $3.07 | $3.07 | 3,282,060 |
| 2024-08-22 | $3.14 | $3.16 | $3.09 | $3.10 | $3.10 | 2,066,200 |
| 2024-08-21 | $3.14 | $3.15 | $3.12 | $3.12 | $3.12 | 2,350,000 |
| 2024-08-20 | $3.24 | $3.25 | $3.14 | $3.15 | $3.15 | 4,555,000 |
| 2024-08-19 | $3.24 | $3.27 | $3.22 | $3.24 | $3.24 | 2,840,100 |
| 2024-08-16 | $3.33 | $3.35 | $3.24 | $3.25 | $3.25 | 5,123,000 |
| 2024-08-15 | $3.33 | $3.37 | $3.30 | $3.33 | $3.33 | 3,646,060 |
| 2024-08-14 | $3.37 | $3.42 | $3.34 | $3.35 | $3.35 | 4,362,500 |
| 2024-08-13 | $3.31 | $3.38 | $3.26 | $3.38 | $3.38 | 6,568,320 |
| 2024-08-12 | $3.28 | $3.38 | $3.28 | $3.34 | $3.34 | 6,044,760 |
| 2024-08-09 | $3.28 | $3.33 | $3.27 | $3.28 | $3.28 | 3,032,150 |
| 2024-08-08 | $3.29 | $3.30 | $3.24 | $3.27 | $3.27 | 3,179,730 |
| 2024-08-07 | $3.28 | $3.30 | $3.26 | $3.27 | $3.27 | 2,516,080 |
| 2024-08-06 | $3.26 | $3.29 | $3.23 | $3.29 | $3.29 | 4,340,260 |
| 2024-08-05 | $3.30 | $3.33 | $3.23 | $3.23 | $3.23 | 4,243,400 |
| 2024-08-02 | $3.32 | $3.36 | $3.30 | $3.30 | $3.30 | 4,019,400 |
| 2024-08-01 | $3.38 | $3.39 | $3.33 | $3.34 | $3.34 | 5,016,780 |
| 2024-07-31 | $3.35 | $3.39 | $3.31 | $3.38 | $3.38 | 8,107,630 |
| 2024-07-30 | $3.30 | $3.40 | $3.29 | $3.35 | $3.35 | 9,749,220 |
| 2024-07-29 | $3.25 | $3.26 | $3.20 | $3.25 | $3.25 | 4,354,610 |
| 2024-07-26 | $3.19 | $3.28 | $3.19 | $3.24 | $3.24 | 6,378,260 |
| 2024-07-25 | $3.09 | $3.20 | $3.09 | $3.19 | $3.19 | 4,955,070 |
| 2024-07-24 | $3.16 | $3.17 | $3.10 | $3.10 | $3.10 | 6,148,390 |
| 2024-07-23 | $3.14 | $3.23 | $3.14 | $3.17 | $3.17 | 10,666,940 |
| 2024-07-22 | $3.09 | $3.11 | $3.07 | $3.10 | $3.10 | 3,797,800 |
| 2024-07-19 | $3.10 | $3.10 | $3.05 | $3.09 | $3.09 | 3,370,500 |
| 2024-07-18 | $3.09 | $3.11 | $3.05 | $3.10 | $3.10 | 2,727,700 |
| 2024-07-17 | $3.14 | $3.15 | $3.08 | $3.09 | $3.09 | 3,541,700 |
| 2024-07-16 | $3.15 | $3.18 | $3.13 | $3.15 | $3.15 | 3,202,000 |
| 2024-07-15 | $3.20 | $3.21 | $3.14 | $3.15 | $3.15 | 3,504,300 |
| 2024-07-12 | $3.17 | $3.25 | $3.17 | $3.19 | $3.19 | 4,583,620 |
| 2024-07-11 | $3.12 | $3.20 | $3.10 | $3.20 | $3.20 | 6,316,420 |
| 2024-07-10 | $3.15 | $3.15 | $3.07 | $3.08 | $3.08 | 4,505,540 |
| 2024-07-09 | $3.13 | $3.15 | $3.03 | $3.13 | $3.13 | 6,060,470 |
| 2024-07-08 | $3.21 | $3.22 | $3.11 | $3.13 | $3.13 | 5,103,100 |
| 2024-07-05 | $3.16 | $3.22 | $3.12 | $3.21 | $3.21 | 4,568,950 |
| 2024-07-04 | $3.29 | $3.29 | $3.15 | $3.16 | $3.16 | 5,457,100 |
| 2024-07-03 | $3.24 | $3.31 | $3.24 | $3.29 | $3.29 | 4,422,900 |
| 2024-07-02 | $3.18 | $3.27 | $3.18 | $3.25 | $3.25 | 4,344,000 |
| 2024-07-01 | $3.12 | $3.21 | $3.11 | $3.20 | $3.20 | 4,461,860 |
| 2024-06-28 | $3.11 | $3.17 | $3.08 | $3.12 | $3.12 | 3,401,560 |
| 2024-06-27 | $3.18 | $3.19 | $3.10 | $3.10 | $3.10 | 4,173,760 |
| 2024-06-26 | $3.13 | $3.20 | $3.05 | $3.19 | $3.19 | 7,996,430 |
| 2024-06-25 | $3.10 | $3.17 | $3.08 | $3.13 | $3.13 | 3,757,380 |
| 2024-06-24 | $3.24 | $3.24 | $3.06 | $3.08 | $3.08 | 3,673,160 |
| 2024-06-21 | $3.21 | $3.26 | $3.17 | $3.22 | $3.22 | 2,325,080 |
| 2024-06-20 | $3.29 | $3.30 | $3.20 | $3.21 | $3.21 | 2,616,880 |
| 2024-06-19 | $3.31 | $3.35 | $3.28 | $3.29 | $3.29 | 2,405,000 |
| 2024-06-18 | $3.26 | $3.33 | $3.24 | $3.31 | $3.31 | 2,961,460 |
| 2024-06-17 | $3.28 | $3.31 | $3.23 | $3.26 | $3.26 | 3,778,200 |
| 2024-06-14 | $3.31 | $3.34 | $3.25 | $3.26 | $3.26 | 3,346,460 |
| 2024-06-13 | $3.35 | $3.38 | $3.29 | $3.31 | $3.31 | 3,622,160 |
| 2024-06-12 | $3.29 | $3.38 | $3.29 | $3.37 | $3.37 | 3,773,620 |
| 2024-06-11 | $3.38 | $3.38 | $3.23 | $3.30 | $3.30 | 5,422,120 |
| 2024-06-07 | $3.15 | $3.33 | $3.15 | $3.31 | $3.31 | 8,747,820 |
| 2024-06-06 | $3.38 | $3.38 | $3.11 | $3.15 | $3.15 | 13,430,660 |
| 2024-06-05 | $3.41 | $3.45 | $3.39 | $3.39 | $3.39 | 3,917,060 |
| 2024-06-04 | $3.52 | $3.53 | $3.42 | $3.45 | $3.45 | 6,407,590 |
| 2024-06-03 | $3.67 | $3.67 | $3.50 | $3.53 | $3.53 | 6,870,980 |
| 2024-05-31 | $3.68 | $3.69 | $3.65 | $3.68 | $3.68 | 2,537,780 |
| 2024-05-30 | $3.69 | $3.71 | $3.65 | $3.68 | $3.68 | 3,055,500 |
| 2024-05-29 | $3.61 | $3.74 | $3.60 | $3.68 | $3.68 | 5,058,050 |
| 2024-05-28 | $3.67 | $3.67 | $3.61 | $3.63 | $3.63 | 4,356,940 |
| 2024-05-27 | $3.70 | $3.74 | $3.64 | $3.68 | $3.68 | 5,977,300 |
| 2024-05-24 | $3.73 | $3.76 | $3.69 | $3.71 | $3.71 | 4,542,660 |
| 2024-05-23 | $3.85 | $3.85 | $3.70 | $3.73 | $3.73 | 7,979,700 |
| 2024-05-22 | $3.84 | $3.87 | $3.81 | $3.85 | $3.85 | 5,634,120 |
| 2024-05-21 | $3.97 | $3.97 | $3.80 | $3.84 | $3.84 | 13,096,340 |
| 2024-05-20 | $4.03 | $4.04 | $3.95 | $3.97 | $3.97 | 9,837,410 |
| 2024-05-17 | $4.01 | $4.04 | $3.99 | $4.04 | $4.04 | 7,381,750 |
| 2024-05-16 | $3.97 | $4.03 | $3.97 | $4.00 | $4.00 | 7,798,640 |
| 2024-05-15 | $4.01 | $4.03 | $3.95 | $3.96 | $3.96 | 6,607,030 |
| 2024-05-14 | $4.02 | $4.04 | $3.98 | $4.02 | $4.02 | 6,627,160 |
| 2024-05-13 | $4.06 | $4.10 | $3.99 | $4.00 | $4.00 | 11,119,800 |
| 2024-05-10 | $4.14 | $4.14 | $4.06 | $4.09 | $4.09 | 6,890,050 |
| 2024-05-09 | $4.03 | $4.14 | $4.03 | $4.12 | $4.12 | 9,293,780 |
| 2024-05-08 | $4.10 | $4.12 | $4.04 | $4.04 | $4.04 | 9,013,690 |
| 2024-05-07 | $4.14 | $4.17 | $4.08 | $4.10 | $4.10 | 15,767,000 |
| 2024-05-06 | $4.10 | $4.21 | $3.95 | $4.19 | $4.19 | 27,222,700 |
| 2024-04-30 | $4.44 | $4.49 | $4.38 | $4.39 | $4.39 | 4,615,810 |
| 2024-04-29 | $4.29 | $4.48 | $4.29 | $4.47 | $4.47 | 5,924,600 |
| 2024-04-26 | $4.37 | $4.40 | $4.30 | $4.39 | $4.39 | 3,095,420 |
| 2024-04-25 | $4.29 | $4.39 | $4.28 | $4.37 | $4.37 | 3,088,120 |
| 2024-04-24 | $4.20 | $4.31 | $4.18 | $4.30 | $4.30 | 3,758,060 |
| 2024-04-23 | $4.13 | $4.22 | $4.13 | $4.19 | $4.19 | 2,746,770 |
| 2024-04-22 | $4.22 | $4.25 | $4.12 | $4.15 | $4.15 | 3,462,400 |
| 2024-04-19 | $4.18 | $4.28 | $4.17 | $4.22 | $4.22 | 3,319,160 |
| 2024-04-18 | $4.27 | $4.31 | $4.20 | $4.21 | $4.21 | 4,524,080 |
| 2024-04-17 | $4.05 | $4.29 | $4.05 | $4.28 | $4.28 | 7,402,000 |
| 2024-04-16 | $4.24 | $4.26 | $3.99 | $4.00 | $4.00 | 8,192,420 |
| 2024-04-15 | $4.57 | $4.63 | $4.26 | $4.33 | $4.33 | 6,665,310 |
| 2024-04-12 | $4.68 | $4.72 | $4.57 | $4.58 | $4.58 | 4,638,060 |
| 2024-04-11 | $4.61 | $4.72 | $4.57 | $4.66 | $4.66 | 4,695,160 |
| 2024-04-10 | $4.66 | $4.71 | $4.57 | $4.60 | $4.60 | 4,093,560 |
| 2024-04-09 | $4.61 | $4.71 | $4.61 | $4.69 | $4.69 | 4,292,770 |
| 2024-04-08 | $4.71 | $4.77 | $4.62 | $4.63 | $4.63 | 7,167,610 |
| 2024-04-03 | $4.72 | $4.88 | $4.67 | $4.79 | $4.79 | 6,997,610 |
| 2024-04-02 | $4.66 | $4.75 | $4.66 | $4.72 | $4.72 | 3,975,540 |
| 2024-04-01 | $4.65 | $4.69 | $4.60 | $4.69 | $4.69 | 4,028,960 |
| 2024-03-29 | $4.48 | $4.60 | $4.47 | $4.59 | $4.59 | 3,183,970 |
| 2024-03-28 | $4.41 | $4.52 | $4.41 | $4.48 | $4.48 | 3,545,560 |
| 2024-03-27 | $4.55 | $4.58 | $4.41 | $4.41 | $4.41 | 4,187,920 |
| 2024-03-26 | $4.49 | $4.54 | $4.44 | $4.53 | $4.53 | 4,182,120 |
| 2024-03-25 | $4.59 | $4.64 | $4.48 | $4.49 | $4.49 | 3,814,610 |
| 2024-03-22 | $4.69 | $4.70 | $4.57 | $4.61 | $4.61 | 3,515,660 |
| 2024-03-21 | $4.73 | $4.73 | $4.62 | $4.69 | $4.69 | 3,123,620 |
| 2024-03-20 | $4.62 | $4.72 | $4.59 | $4.71 | $4.71 | 3,577,470 |
| 2024-03-19 | $4.64 | $4.66 | $4.59 | $4.62 | $4.62 | 3,704,850 |
| 2024-03-18 | $4.55 | $4.65 | $4.51 | $4.64 | $4.64 | 4,111,980 |
| 2024-03-15 | $4.45 | $4.56 | $4.43 | $4.55 | $4.55 | 4,169,650 |
| 2024-03-14 | $4.45 | $4.51 | $4.38 | $4.47 | $4.47 | 4,624,170 |
| 2024-03-13 | $4.44 | $4.49 | $4.39 | $4.45 | $4.45 | 4,086,750 |
| 2024-03-12 | $4.37 | $4.45 | $4.36 | $4.45 | $4.45 | 4,579,000 |
| 2024-03-11 | $4.33 | $4.40 | $4.30 | $4.38 | $4.38 | 3,418,140 |
| 2024-03-08 | $4.25 | $4.35 | $4.25 | $4.32 | $4.32 | 2,628,700 |
| 2024-03-07 | $4.28 | $4.39 | $4.27 | $4.29 | $4.29 | 3,792,040 |
| 2024-03-06 | $4.25 | $4.33 | $4.22 | $4.29 | $4.29 | 3,906,070 |
| 2024-03-05 | $4.40 | $4.41 | $4.23 | $4.25 | $4.25 | 4,959,930 |
| 2024-03-04 | $4.45 | $4.48 | $4.38 | $4.42 | $4.42 | 2,895,940 |
| 2024-03-01 | $4.43 | $4.48 | $4.38 | $4.45 | $4.45 | 3,991,660 |
| 2024-02-29 | $4.31 | $4.44 | $4.26 | $4.43 | $4.43 | 5,516,400 |
| 2024-02-28 | $4.68 | $4.77 | $4.29 | $4.31 | $4.31 | 8,249,200 |
| 2024-02-27 | $4.54 | $4.67 | $4.50 | $4.66 | $4.66 | 3,988,390 |
| 2024-02-26 | $4.48 | $4.62 | $4.44 | $4.54 | $4.54 | 5,484,620 |
| 2024-02-23 | $4.42 | $4.48 | $4.35 | $4.47 | $4.47 | 5,380,770 |
| 2024-02-22 | $4.25 | $4.37 | $4.25 | $4.36 | $4.36 | 4,020,440 |
| 2024-02-21 | $4.18 | $4.42 | $4.16 | $4.27 | $4.27 | 5,628,090 |
| 2024-02-20 | $4.18 | $4.22 | $4.12 | $4.20 | $4.20 | 3,887,030 |
| 2024-02-19 | $4.07 | $4.26 | $4.06 | $4.18 | $4.18 | 6,951,530 |
| 2024-02-08 | $3.79 | $4.05 | $3.67 | $4.05 | $4.05 | 9,536,930 |
| 2024-02-07 | $3.95 | $3.96 | $3.68 | $3.72 | $3.72 | 9,185,790 |
| 2024-02-06 | $3.88 | $4.12 | $3.61 | $3.98 | $3.98 | 9,011,570 |
| 2024-02-05 | $4.31 | $4.39 | $4.00 | $4.00 | $4.00 | 8,309,100 |
| 2024-02-02 | $4.62 | $4.75 | $4.27 | $4.44 | $4.44 | 6,170,800 |
| 2024-02-01 | $4.85 | $4.88 | $4.58 | $4.70 | $4.70 | 5,723,100 |
| 2024-01-31 | $5.08 | $5.14 | $4.88 | $4.89 | $4.89 | 4,460,780 |
| 2024-01-30 | $5.21 | $5.29 | $5.10 | $5.12 | $5.12 | 4,174,200 |
| 2024-01-29 | $5.40 | $5.47 | $5.21 | $5.24 | $5.24 | 3,816,300 |
| 2024-01-26 | $5.30 | $5.49 | $5.26 | $5.42 | $5.42 | 4,704,700 |
| 2024-01-25 | $5.07 | $5.29 | $5.07 | $5.29 | $5.29 | 4,352,920 |
| 2024-01-24 | $5.01 | $5.07 | $4.84 | $5.06 | $5.06 | 5,166,160 |
| 2024-01-23 | $5.03 | $5.04 | $4.82 | $4.97 | $4.97 | 7,350,900 |
| 2024-01-22 | $5.39 | $5.39 | $4.98 | $5.03 | $5.03 | 5,863,520 |
| 2024-01-19 | $5.53 | $5.54 | $5.34 | $5.38 | $5.38 | 4,276,560 |
| 2024-01-18 | $5.57 | $5.64 | $5.38 | $5.50 | $5.50 | 5,327,940 |
| 2024-01-17 | $5.68 | $5.74 | $5.61 | $5.63 | $5.63 | 2,859,020 |
| 2024-01-16 | $5.71 | $5.75 | $5.61 | $5.70 | $5.70 | 3,782,190 |
| 2024-01-15 | $5.77 | $5.81 | $5.70 | $5.71 | $5.71 | 3,868,220 |
| 2024-01-12 | $5.78 | $5.92 | $5.77 | $5.81 | $5.81 | 7,464,690 |
| 2024-01-11 | $5.68 | $5.75 | $5.66 | $5.73 | $5.73 | 2,707,920 |
| 2024-01-10 | $5.68 | $5.74 | $5.62 | $5.67 | $5.67 | 2,773,460 |
| 2024-01-09 | $5.63 | $5.73 | $5.63 | $5.69 | $5.69 | 3,156,260 |
| 2024-01-08 | $5.73 | $5.74 | $5.63 | $5.63 | $5.63 | 3,139,340 |
| 2024-01-05 | $5.80 | $5.81 | $5.69 | $5.72 | $5.72 | 3,437,330 |
| 2024-01-04 | $5.74 | $5.80 | $5.71 | $5.80 | $5.80 | 4,071,650 |
| 2024-01-03 | $5.71 | $5.75 | $5.67 | $5.73 | $5.73 | 4,138,140 |
| 2024-01-02 | $5.52 | $5.70 | $5.50 | $5.68 | $5.68 | 5,781,340 |
| 2024-01-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-12-29 | $5.51 | $5.53 | $5.47 | $5.52 | $5.52 | 2,865,040 |
| 2023-12-28 | $5.48 | $5.53 | $5.42 | $5.51 | $5.51 | 2,218,120 |
| 2023-12-27 | $5.47 | $5.52 | $5.41 | $5.48 | $5.48 | 1,778,900 |
| 2023-12-26 | $5.52 | $5.53 | $5.45 | $5.46 | $5.46 | 2,394,500 |
| 2023-12-25 | $5.58 | $5.60 | $5.47 | $5.51 | $5.51 | 2,333,160 |
| 2023-12-22 | $5.66 | $5.66 | $5.55 | $5.57 | $5.57 | 2,633,500 |
| 2023-12-21 | $5.55 | $5.66 | $5.49 | $5.66 | $5.66 | 3,324,380 |
| 2023-12-20 | $5.59 | $5.66 | $5.55 | $5.55 | $5.55 | 2,312,040 |
| 2023-12-19 | $5.63 | $5.64 | $5.53 | $5.57 | $5.57 | 2,546,250 |
| 2023-12-18 | $5.69 | $5.72 | $5.61 | $5.63 | $5.63 | 3,415,000 |
| 2023-12-14 | $5.66 | $5.71 | $5.65 | $5.71 | $5.71 | 2,734,240 |
| 2023-12-13 | $5.63 | $5.71 | $5.62 | $5.64 | $5.64 | 2,793,600 |
| 2023-12-12 | $5.58 | $5.65 | $5.57 | $5.65 | $5.65 | 3,235,300 |
| 2023-12-11 | $5.54 | $5.62 | $5.48 | $5.60 | $5.60 | 2,919,610 |
| 2023-12-08 | $5.63 | $5.69 | $5.54 | $5.54 | $5.54 | 4,385,520 |
| 2023-12-07 | $5.71 | $5.72 | $5.60 | $5.61 | $5.61 | 5,099,490 |
| 2023-12-06 | $5.62 | $5.80 | $5.59 | $5.72 | $5.72 | 5,003,720 |
| 2023-12-05 | $5.66 | $5.70 | $5.62 | $5.62 | $5.62 | 2,502,350 |
| 2023-12-04 | $5.67 | $5.70 | $5.63 | $5.69 | $5.69 | 2,856,160 |
| 2023-12-01 | $5.63 | $5.69 | $5.60 | $5.68 | $5.68 | 2,806,180 |
| 2023-11-30 | $5.63 | $5.65 | $5.59 | $5.62 | $5.62 | 2,213,200 |
| 2023-11-29 | $5.68 | $5.70 | $5.63 | $5.64 | $5.64 | 2,114,340 |
| 2023-11-28 | $5.64 | $5.69 | $5.61 | $5.68 | $5.68 | 2,518,040 |
| 2023-11-27 | $5.65 | $5.68 | $5.63 | $5.64 | $5.64 | 3,084,520 |
| 2023-11-24 | $5.65 | $5.69 | $5.60 | $5.65 | $5.65 | 4,226,360 |
| 2023-11-23 | $5.65 | $5.68 | $5.62 | $5.65 | $5.65 | 3,528,120 |
| 2023-11-22 | $5.61 | $5.70 | $5.60 | $5.66 | $5.66 | 3,591,910 |
| 2023-11-21 | $5.65 | $5.67 | $5.61 | $5.62 | $5.62 | 2,642,400 |
| 2023-11-20 | $5.62 | $5.65 | $5.59 | $5.65 | $5.65 | 2,624,280 |
| 2023-11-17 | $5.58 | $5.62 | $5.56 | $5.61 | $5.61 | 2,173,520 |
| 2023-11-16 | $5.58 | $5.61 | $5.57 | $5.58 | $5.58 | 1,553,100 |
| 2023-11-15 | $5.61 | $5.62 | $5.57 | $5.59 | $5.59 | 2,024,120 |
| 2023-11-14 | $5.61 | $5.63 | $5.56 | $5.59 | $5.59 | 2,255,300 |
| 2023-11-13 | $5.57 | $5.62 | $5.56 | $5.61 | $5.61 | 2,688,850 |
| 2023-11-10 | $5.53 | $5.57 | $5.48 | $5.56 | $5.56 | 2,326,300 |
| 2023-11-09 | $5.53 | $5.57 | $5.50 | $5.53 | $5.53 | 2,098,780 |
| 2023-11-08 | $5.60 | $5.61 | $5.51 | $5.54 | $5.54 | 2,506,160 |
| 2023-11-07 | $5.58 | $5.59 | $5.54 | $5.57 | $5.57 | 2,022,150 |
| 2023-11-06 | $5.55 | $5.59 | $5.52 | $5.57 | $5.57 | 2,067,900 |
| 2023-11-03 | $5.53 | $5.57 | $5.52 | $5.53 | $5.53 | 2,052,000 |
| 2023-11-02 | $5.55 | $5.56 | $5.50 | $5.52 | $5.52 | 2,331,160 |
| 2023-11-01 | $5.53 | $5.56 | $5.49 | $5.56 | $5.56 | 2,860,060 |
| 2023-10-31 | $5.53 | $5.56 | $5.49 | $5.54 | $5.54 | 3,031,580 |
| 2023-10-30 | $5.50 | $5.54 | $5.48 | $5.51 | $5.51 | 2,886,700 |
| 2023-10-27 | $5.42 | $5.49 | $5.39 | $5.48 | $5.48 | 2,362,630 |
| 2023-10-26 | $5.42 | $5.44 | $5.36 | $5.42 | $5.42 | 2,106,430 |
| 2023-10-25 | $5.31 | $5.43 | $5.31 | $5.42 | $5.42 | 3,215,810 |
| 2023-10-24 | $5.18 | $5.35 | $5.18 | $5.31 | $5.31 | 2,952,880 |
| 2023-10-23 | $5.29 | $5.29 | $5.15 | $5.18 | $5.18 | 2,225,560 |
| 2023-10-20 | $5.36 | $5.38 | $5.27 | $5.30 | $5.30 | 3,279,890 |
| 2023-10-19 | $5.44 | $5.49 | $5.35 | $5.35 | $5.35 | 2,872,970 |
| 2023-10-18 | $5.54 | $5.54 | $5.41 | $5.42 | $5.42 | 1,827,000 |
| 2023-10-17 | $5.50 | $5.52 | $5.46 | $5.51 | $5.51 | 1,554,540 |
| 2023-10-16 | $5.50 | $5.51 | $5.44 | $5.49 | $5.49 | 1,221,900 |
| 2023-10-13 | $5.50 | $5.50 | $5.45 | $5.46 | $5.46 | 1,843,070 |
| 2023-10-12 | $5.51 | $5.53 | $5.50 | $5.51 | $5.51 | 1,514,390 |
| 2023-10-11 | $5.53 | $5.56 | $5.49 | $5.50 | $5.50 | 2,635,100 |
| 2023-10-10 | $5.54 | $5.59 | $5.53 | $5.54 | $5.54 | 1,764,100 |
| 2023-10-09 | $5.63 | $5.63 | $5.54 | $5.56 | $5.56 | 2,991,310 |
| 2023-09-28 | $5.60 | $5.65 | $5.57 | $5.64 | $5.64 | 2,524,000 |
| 2023-09-27 | $5.57 | $5.60 | $5.55 | $5.58 | $5.58 | 1,890,570 |
| 2023-09-26 | $5.54 | $5.60 | $5.53 | $5.57 | $5.57 | 1,709,540 |
| 2023-09-25 | $5.55 | $5.60 | $5.54 | $5.56 | $5.56 | 1,637,760 |
| 2023-09-22 | $5.54 | $5.58 | $5.50 | $5.57 | $5.57 | 2,059,810 |
| 2023-09-21 | $5.56 | $5.59 | $5.52 | $5.54 | $5.54 | 2,036,250 |
| 2023-09-20 | $5.60 | $5.61 | $5.55 | $5.55 | $5.55 | 1,772,220 |
| 2023-09-19 | $5.60 | $5.67 | $5.60 | $5.62 | $5.62 | 2,539,360 |
| 2023-09-18 | $5.60 | $5.64 | $5.56 | $5.63 | $5.63 | 2,221,060 |
| 2023-09-15 | $5.53 | $5.67 | $5.52 | $5.63 | $5.63 | 4,841,790 |
| 2023-09-14 | $5.53 | $5.63 | $5.51 | $5.55 | $5.55 | 4,540,020 |
| 2023-09-13 | $5.53 | $5.58 | $5.49 | $5.55 | $5.55 | 2,845,260 |
| 2023-09-12 | $5.55 | $5.58 | $5.50 | $5.53 | $5.53 | 3,403,380 |
| 2023-09-11 | $5.54 | $5.59 | $5.48 | $5.53 | $5.53 | 2,989,000 |
| 2023-09-08 | $5.51 | $5.57 | $5.50 | $5.51 | $5.51 | 2,837,900 |
| 2023-09-07 | $5.65 | $5.67 | $5.52 | $5.53 | $5.53 | 4,455,700 |
| 2023-09-06 | $5.57 | $5.74 | $5.54 | $5.68 | $5.68 | 7,802,600 |
| 2023-09-05 | $5.66 | $5.67 | $5.56 | $5.59 | $5.59 | 5,160,290 |
| 2023-09-04 | $5.61 | $5.66 | $5.57 | $5.66 | $5.66 | 4,417,060 |
| 2023-09-01 | $5.61 | $5.62 | $5.54 | $5.60 | $5.60 | 4,142,880 |
| 2023-08-31 | $5.67 | $5.72 | $5.59 | $5.60 | $5.60 | 5,960,740 |
| 2023-08-30 | $5.85 | $5.88 | $5.69 | $5.70 | $5.70 | 10,620,520 |
| 2023-08-29 | $5.93 | $5.93 | $5.76 | $5.89 | $5.89 | 9,645,930 |
| 2023-08-28 | $6.10 | $6.19 | $5.84 | $5.89 | $5.89 | 12,277,470 |
| 2023-08-25 | $5.73 | $6.01 | $5.73 | $5.85 | $5.85 | 13,350,450 |
| 2023-08-24 | $5.83 | $5.83 | $5.66 | $5.76 | $5.76 | 8,538,270 |
| 2023-08-23 | $5.75 | $5.92 | $5.75 | $5.86 | $5.86 | 9,313,470 |
| 2023-08-22 | $5.85 | $5.89 | $5.66 | $5.78 | $5.78 | 5,929,900 |
| 2023-08-21 | $5.81 | $5.92 | $5.79 | $5.85 | $5.85 | 7,390,960 |
| 2023-08-18 | $5.72 | $5.86 | $5.71 | $5.80 | $5.80 | 4,581,860 |
| 2023-08-17 | $5.74 | $5.76 | $5.68 | $5.74 | $5.74 | 2,382,440 |
| 2023-08-16 | $5.74 | $5.81 | $5.71 | $5.75 | $5.75 | 3,725,440 |
| 2023-08-15 | $5.75 | $5.80 | $5.68 | $5.75 | $5.75 | 4,239,500 |
| 2023-08-14 | $5.63 | $5.79 | $5.60 | $5.76 | $5.76 | 5,066,010 |
| 2023-08-11 | $5.83 | $5.85 | $5.65 | $5.67 | $5.67 | 5,468,800 |
| 2023-08-10 | $5.73 | $5.85 | $5.71 | $5.84 | $5.84 | 6,807,930 |
| 2023-08-09 | $5.79 | $5.84 | $5.75 | $5.76 | $5.76 | 3,848,300 |
| 2023-08-08 | $5.74 | $5.84 | $5.73 | $5.78 | $5.78 | 4,672,280 |
| 2023-08-07 | $5.79 | $5.81 | $5.73 | $5.75 | $5.75 | 3,431,450 |
| 2023-08-04 | $5.84 | $5.86 | $5.79 | $5.80 | $5.80 | 2,821,660 |
| 2023-08-03 | $5.83 | $5.86 | $5.78 | $5.84 | $5.84 | 2,881,860 |
| 2023-08-02 | $5.84 | $5.86 | $5.80 | $5.84 | $5.84 | 2,988,880 |
| 2023-08-01 | $5.84 | $5.85 | $5.79 | $5.83 | $5.83 | 3,213,180 |
| 2023-07-31 | $5.79 | $5.84 | $5.78 | $5.84 | $5.84 | 3,947,260 |
| 2023-07-28 | $5.73 | $5.81 | $5.69 | $5.81 | $5.81 | 4,876,470 |
| 2023-07-27 | $5.75 | $5.77 | $5.71 | $5.74 | $5.74 | 4,279,200 |
| 2023-07-26 | $5.68 | $5.80 | $5.68 | $5.76 | $5.76 | 8,185,390 |
| 2023-07-25 | $5.68 | $5.72 | $5.65 | $5.71 | $5.71 | 3,242,040 |
| 2023-07-24 | $5.60 | $5.69 | $5.60 | $5.65 | $5.65 | 3,490,140 |
| 2023-07-21 | $5.65 | $5.69 | $5.63 | $5.65 | $5.65 | 2,304,000 |
| 2023-07-20 | $5.70 | $5.72 | $5.64 | $5.65 | $5.65 | 3,250,560 |
| 2023-07-19 | $5.65 | $5.73 | $5.65 | $5.68 | $5.68 | 3,936,440 |
| 2023-07-18 | $5.66 | $5.66 | $5.58 | $5.64 | $5.64 | 3,841,470 |
| 2023-07-17 | $5.65 | $5.75 | $5.55 | $5.66 | $5.66 | 5,163,120 |
| 2023-07-14 | $5.60 | $5.64 | $5.58 | $5.61 | $5.61 | 1,297,000 |
| 2023-07-13 | $5.56 | $5.63 | $5.56 | $5.60 | $5.60 | 1,429,900 |
| 2023-07-12 | $5.60 | $5.62 | $5.56 | $5.57 | $5.57 | 1,352,470 |
| 2023-07-11 | $5.63 | $5.63 | $5.57 | $5.60 | $5.60 | 1,344,060 |
| 2023-07-10 | $5.59 | $5.64 | $5.58 | $5.61 | $5.61 | 2,125,020 |
| 2023-07-07 | $5.57 | $5.59 | $5.53 | $5.57 | $5.57 | 1,741,520 |
| 2023-07-06 | $5.57 | $5.57 | $5.53 | $5.56 | $5.56 | 1,251,720 |
| 2023-07-05 | $5.56 | $5.58 | $5.53 | $5.54 | $5.54 | 1,220,100 |
| 2023-07-04 | $5.59 | $5.61 | $5.55 | $5.56 | $5.56 | 1,677,760 |
| 2023-07-03 | $5.55 | $5.60 | $5.55 | $5.60 | $5.60 | 2,247,280 |
| 2023-06-30 | $5.54 | $5.57 | $5.51 | $5.56 | $5.56 | 1,588,730 |
| 2023-06-29 | $5.51 | $5.55 | $5.50 | $5.52 | $5.52 | 1,482,800 |
| 2023-06-28 | $5.46 | $5.52 | $5.43 | $5.52 | $5.52 | 2,129,290 |
| 2023-06-27 | $5.37 | $5.46 | $5.35 | $5.45 | $5.45 | 1,717,040 |
| 2023-06-26 | $5.45 | $5.45 | $5.35 | $5.35 | $5.35 | 2,118,820 |
| 2023-06-21 | $5.45 | $5.55 | $5.44 | $5.45 | $5.45 | 1,987,940 |
| 2023-06-20 | $5.52 | $5.53 | $5.47 | $5.47 | $5.47 | 1,697,560 |
| 2023-06-19 | $5.57 | $5.60 | $5.50 | $5.52 | $5.52 | 2,125,120 |
| 2023-06-16 | $5.52 | $5.59 | $5.52 | $5.57 | $5.57 | 2,068,940 |
| 2023-06-15 | $5.54 | $5.55 | $5.50 | $5.54 | $5.54 | 2,019,700 |
| 2023-06-14 | $5.53 | $5.57 | $5.50 | $5.56 | $5.56 | 1,988,720 |
| 2023-06-13 | $5.55 | $5.58 | $5.52 | $5.55 | $5.55 | 2,301,860 |
| 2023-06-12 | $5.46 | $5.58 | $5.43 | $5.56 | $5.56 | 3,444,690 |
| 2023-06-09 | $5.51 | $5.55 | $5.50 | $5.50 | $5.50 | 1,820,200 |
| 2023-06-08 | $5.50 | $5.54 | $5.46 | $5.52 | $5.52 | 2,361,320 |
| 2023-06-07 | $5.50 | $5.53 | $5.47 | $5.50 | $5.50 | 2,084,580 |
| 2023-06-06 | $5.60 | $5.62 | $5.47 | $5.49 | $5.49 | 3,374,040 |
| 2023-06-05 | $5.61 | $5.63 | $5.56 | $5.62 | $5.62 | 2,681,040 |
| 2023-06-02 | $5.59 | $5.62 | $5.54 | $5.59 | $5.59 | 3,305,500 |
| 2023-06-01 | $5.65 | $5.65 | $5.54 | $5.56 | $5.56 | 3,203,090 |
| 2023-05-31 | $5.71 | $5.74 | $5.61 | $5.63 | $5.63 | 3,109,780 |
| 2023-05-30 | $5.79 | $5.80 | $5.69 | $5.73 | $5.73 | 3,134,040 |
| 2023-05-29 | $5.84 | $5.87 | $5.76 | $5.77 | $5.77 | 2,411,970 |
| 2023-05-26 | $5.80 | $5.84 | $5.72 | $5.84 | $5.84 | 2,442,640 |
| 2023-05-25 | $5.78 | $5.78 | $5.67 | $5.74 | $5.74 | 3,187,460 |
| 2023-05-24 | $5.76 | $5.83 | $5.68 | $5.76 | $5.76 | 2,049,190 |
| 2023-05-23 | $5.85 | $5.85 | $5.77 | $5.77 | $5.77 | 2,548,260 |
| 2023-05-22 | $5.82 | $5.87 | $5.78 | $5.84 | $5.84 | 2,557,580 |
| 2023-05-19 | $5.86 | $5.88 | $5.79 | $5.80 | $5.80 | 2,804,400 |
| 2023-05-18 | $5.94 | $5.96 | $5.85 | $5.89 | $5.89 | 2,296,750 |
| 2023-05-17 | $5.89 | $5.95 | $5.84 | $5.93 | $5.93 | 2,863,480 |
| 2023-05-16 | $5.94 | $5.99 | $5.89 | $5.91 | $5.91 | 3,911,020 |
| 2023-05-15 | $5.84 | $5.93 | $5.78 | $5.93 | $5.93 | 3,755,660 |
| 2023-05-12 | $5.88 | $5.90 | $5.83 | $5.84 | $5.84 | 2,640,700 |
| 2023-05-11 | $5.78 | $5.88 | $5.76 | $5.86 | $5.86 | 3,794,510 |
| 2023-05-10 | $5.66 | $5.78 | $5.66 | $5.78 | $5.78 | 4,347,710 |
| 2023-05-09 | $5.70 | $5.83 | $5.68 | $5.68 | $5.68 | 9,286,200 |
| 2023-05-08 | $5.70 | $5.75 | $5.66 | $5.70 | $5.70 | 5,486,410 |
| 2023-05-05 | $5.80 | $5.83 | $5.67 | $5.69 | $5.69 | 5,140,040 |
| 2023-05-04 | $5.71 | $5.83 | $5.69 | $5.79 | $5.79 | 4,858,840 |
| 2023-05-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-05-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-04-28 | $5.56 | $5.71 | $5.56 | $5.71 | $5.71 | 3,525,050 |
| 2023-04-27 | $5.72 | $5.72 | $5.44 | $5.59 | $5.59 | 9,240,660 |
| 2023-04-26 | $5.65 | $5.90 | $5.62 | $5.88 | $5.88 | 3,890,660 |
| 2023-04-25 | $5.70 | $5.77 | $5.62 | $5.69 | $5.69 | 3,087,280 |
| 2023-04-24 | $5.60 | $5.74 | $5.51 | $5.72 | $5.72 | 4,953,320 |
| 2023-04-21 | $5.68 | $5.68 | $5.57 | $5.61 | $5.61 | 2,503,520 |
| 2023-04-20 | $5.66 | $5.70 | $5.60 | $5.70 | $5.70 | 2,051,110 |
| 2023-04-19 | $5.71 | $5.71 | $5.65 | $5.69 | $5.69 | 2,417,550 |
| 2023-04-18 | $5.74 | $5.77 | $5.67 | $5.71 | $5.71 | 3,836,630 |
| 2023-04-17 | $5.70 | $5.80 | $5.69 | $5.77 | $5.77 | 4,257,350 |
| 2023-04-14 | $5.70 | $5.79 | $5.68 | $5.71 | $5.71 | 2,547,660 |
| 2023-04-13 | $5.66 | $5.83 | $5.63 | $5.73 | $5.73 | 4,637,400 |
| 2023-04-12 | $5.61 | $5.68 | $5.58 | $5.65 | $5.65 | 2,380,690 |
| 2023-04-11 | $5.65 | $5.66 | $5.56 | $5.61 | $5.61 | 3,850,840 |
| 2023-04-10 | $5.88 | $5.89 | $5.61 | $5.65 | $5.65 | 7,977,150 |
| 2023-04-07 | $5.87 | $5.89 | $5.85 | $5.89 | $5.89 | 2,223,100 |
| 2023-04-06 | $5.93 | $5.93 | $5.84 | $5.87 | $5.87 | 3,036,400 |
| 2023-04-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-04-04 | $5.99 | $6.01 | $5.92 | $5.95 | $5.95 | 3,669,900 |
| 2023-04-03 | $6.02 | $6.07 | $5.95 | $6.01 | $6.01 | 3,811,500 |
| 2023-03-31 | $5.94 | $6.04 | $5.94 | $5.99 | $5.99 | 3,378,540 |
| 2023-03-30 | $5.96 | $5.99 | $5.86 | $5.96 | $5.96 | 3,417,200 |
| 2023-03-29 | $6.10 | $6.10 | $5.96 | $5.96 | $5.96 | 2,972,630 |
| 2023-03-28 | $6.17 | $6.17 | $6.05 | $6.08 | $6.08 | 3,289,470 |
| 2023-03-27 | $6.19 | $6.23 | $6.05 | $6.14 | $6.14 | 6,356,690 |
| 2023-03-24 | $6.34 | $6.47 | $6.18 | $6.23 | $6.23 | 9,585,140 |
| 2023-03-23 | $6.14 | $6.38 | $6.09 | $6.37 | $6.37 | 12,291,610 |
| 2023-03-22 | $6.05 | $6.09 | $5.99 | $6.07 | $6.07 | 2,703,820 |
| 2023-03-21 | $5.97 | $6.04 | $5.94 | $6.01 | $6.01 | 2,167,620 |
| 2023-03-20 | $5.98 | $6.03 | $5.96 | $5.97 | $5.97 | 2,908,980 |
| 2023-03-17 | $5.97 | $6.04 | $5.95 | $5.98 | $5.98 | 1,864,660 |
| 2023-03-16 | $6.07 | $6.08 | $5.93 | $5.95 | $5.95 | 2,277,570 |
| 2023-03-15 | $5.97 | $6.08 | $5.94 | $6.08 | $6.08 | 3,050,080 |
| 2023-03-14 | $6.05 | $6.07 | $5.91 | $5.92 | $5.92 | 2,072,820 |
| 2023-03-13 | $6.03 | $6.11 | $5.97 | $6.03 | $6.03 | 2,930,920 |
| 2023-03-10 | $6.14 | $6.16 | $6.07 | $6.09 | $6.09 | 2,499,320 |
| 2023-03-09 | $6.12 | $6.18 | $6.05 | $6.15 | $6.15 | 2,538,280 |
| 2023-03-08 | $6.06 | $6.12 | $6.05 | $6.11 | $6.11 | 2,607,950 |
| 2023-03-07 | $6.16 | $6.20 | $6.05 | $6.05 | $6.05 | 3,708,110 |
| 2023-03-06 | $6.18 | $6.22 | $6.15 | $6.19 | $6.19 | 4,220,820 |
| 2023-03-03 | $6.11 | $6.20 | $6.11 | $6.18 | $6.18 | 4,375,660 |
| 2023-03-02 | $6.05 | $6.17 | $6.04 | $6.16 | $6.16 | 5,209,410 |
| 2023-03-01 | $6.05 | $6.10 | $6.02 | $6.08 | $6.08 | 5,674,660 |
| 2023-02-28 | $5.97 | $6.08 | $5.94 | $6.05 | $6.05 | 6,101,130 |
| 2023-02-27 | $5.95 | $5.99 | $5.92 | $5.94 | $5.94 | 3,968,260 |
| 2023-02-24 | $5.94 | $6.00 | $5.89 | $5.98 | $5.98 | 5,824,160 |
| 2023-02-23 | $5.90 | $5.94 | $5.89 | $5.93 | $5.93 | 6,111,600 |
| 2023-02-22 | $5.87 | $5.90 | $5.84 | $5.88 | $5.88 | 1,662,380 |
| 2023-02-21 | $5.86 | $5.90 | $5.82 | $5.89 | $5.89 | 2,038,160 |
| 2023-02-20 | $5.84 | $5.88 | $5.81 | $5.86 | $5.86 | 2,539,680 |
| 2023-02-17 | $5.82 | $5.90 | $5.82 | $5.83 | $5.83 | 3,184,820 |
| 2023-02-16 | $5.91 | $5.95 | $5.76 | $5.80 | $5.80 | 3,728,460 |
| 2023-02-15 | $5.96 | $5.96 | $5.89 | $5.92 | $5.92 | 2,265,180 |
| 2023-02-14 | $5.92 | $5.94 | $5.90 | $5.94 | $5.94 | 2,590,640 |
| 2023-02-13 | $5.90 | $5.93 | $5.89 | $5.91 | $5.91 | 2,952,720 |
| 2023-02-10 | $5.88 | $5.92 | $5.85 | $5.90 | $5.90 | 3,711,140 |
| 2023-02-09 | $5.83 | $5.88 | $5.82 | $5.88 | $5.88 | 2,250,460 |
| 2023-02-08 | $5.90 | $5.90 | $5.83 | $5.85 | $5.85 | 2,040,730 |
| 2023-02-07 | $5.86 | $5.92 | $5.81 | $5.89 | $5.89 | 2,319,310 |
| 2023-02-06 | $5.79 | $5.87 | $5.79 | $5.85 | $5.85 | 2,039,800 |
| 2023-02-03 | $5.82 | $5.84 | $5.77 | $5.82 | $5.82 | 2,111,140 |
| 2023-02-02 | $5.87 | $5.88 | $5.80 | $5.84 | $5.84 | 2,918,300 |
| 2023-02-01 | $5.86 | $5.86 | $5.78 | $5.85 | $5.85 | 2,840,500 |
| 2023-01-31 | $5.73 | $5.82 | $5.70 | $5.79 | $5.79 | 3,655,940 |
| 2023-01-30 | $5.70 | $5.80 | $5.66 | $5.76 | $5.76 | 4,128,120 |
| 2023-01-20 | $5.65 | $5.70 | $5.62 | $5.68 | $5.68 | 1,738,830 |
| 2023-01-19 | $5.62 | $5.66 | $5.62 | $5.64 | $5.64 | 1,408,180 |
| 2023-01-18 | $5.60 | $5.64 | $5.58 | $5.63 | $5.63 | 1,202,740 |
| 2023-01-17 | $5.62 | $5.62 | $5.59 | $5.59 | $5.59 | 1,090,760 |
| 2023-01-16 | $5.56 | $5.62 | $5.56 | $5.60 | $5.60 | 1,741,840 |
| 2023-01-13 | $5.53 | $5.57 | $5.50 | $5.56 | $5.56 | 1,015,060 |
| 2023-01-12 | $5.54 | $5.57 | $5.48 | $5.51 | $5.51 | 1,597,270 |
| 2023-01-11 | $5.62 | $5.63 | $5.54 | $5.54 | $5.54 | 1,023,680 |
| 2023-01-10 | $5.64 | $5.66 | $5.58 | $5.59 | $5.59 | 1,287,000 |
| 2023-01-09 | $5.64 | $5.67 | $5.62 | $5.63 | $5.63 | 1,198,460 |
| 2023-01-06 | $5.64 | $5.67 | $5.62 | $5.63 | $5.63 | 964,860 |
| 2023-01-05 | $5.67 | $5.68 | $5.60 | $5.65 | $5.65 | 1,663,650 |
| 2023-01-04 | $5.62 | $5.68 | $5.59 | $5.64 | $5.64 | 1,407,790 |
| 2023-01-03 | $5.50 | $5.63 | $5.50 | $5.62 | $5.62 | 1,759,520 |
| 2023-01-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-12-30 | $5.50 | $5.53 | $5.47 | $5.52 | $5.52 | 1,046,670 |
| 2022-12-29 | $5.50 | $5.54 | $5.47 | $5.48 | $5.48 | 1,255,580 |
| 2022-12-28 | $5.51 | $5.60 | $5.50 | $5.54 | $5.54 | 1,771,730 |
| 2022-12-27 | $5.54 | $5.55 | $5.48 | $5.51 | $5.51 | 1,237,870 |
| 2022-12-26 | $5.45 | $5.59 | $5.45 | $5.50 | $5.50 | 1,028,580 |
| 2022-12-23 | $5.49 | $5.54 | $5.40 | $5.50 | $5.50 | 1,090,860 |
| 2022-12-22 | $5.60 | $5.61 | $5.45 | $5.47 | $5.47 | 1,568,700 |
| 2022-12-21 | $5.57 | $5.63 | $5.54 | $5.56 | $5.56 | 1,283,840 |
| 2022-12-20 | $5.60 | $5.68 | $5.51 | $5.61 | $5.61 | 1,574,100 |
| 2022-12-19 | $5.75 | $5.80 | $5.59 | $5.60 | $5.60 | 2,252,140 |
| 2022-12-16 | $5.78 | $5.81 | $5.72 | $5.75 | $5.75 | 1,864,930 |
| 2022-12-15 | $5.80 | $5.84 | $5.78 | $5.78 | $5.78 | 1,425,620 |
| 2022-12-14 | $5.89 | $5.89 | $5.78 | $5.80 | $5.80 | 1,638,360 |
| 2022-12-13 | $5.84 | $5.88 | $5.82 | $5.87 | $5.87 | 1,388,790 |
| 2022-12-12 | $5.93 | $5.93 | $5.81 | $5.82 | $5.82 | 2,179,630 |
| 2022-12-09 | $6.00 | $6.01 | $5.90 | $5.93 | $5.93 | 2,760,140 |
| 2022-12-08 | $5.94 | $6.02 | $5.87 | $5.98 | $5.98 | 4,159,540 |
| 2022-12-07 | $5.88 | $5.98 | $5.83 | $5.95 | $5.95 | 3,889,640 |
| 2022-12-06 | $5.88 | $5.93 | $5.86 | $5.88 | $5.88 | 3,060,400 |
| 2022-12-05 | $5.84 | $5.92 | $5.84 | $5.90 | $5.90 | 2,677,980 |
| 2022-12-01 | $5.83 | $5.89 | $5.81 | $5.86 | $5.86 | 3,818,640 |
| 2022-11-30 | $5.81 | $5.86 | $5.79 | $5.81 | $5.81 | 2,780,800 |
| 2022-11-29 | $5.75 | $5.82 | $5.73 | $5.82 | $5.82 | 3,548,440 |
| 2022-11-28 | $5.73 | $5.76 | $5.63 | $5.75 | $5.75 | 4,157,830 |
| 2022-11-25 | $5.77 | $5.77 | $5.73 | $5.75 | $5.75 | 1,557,000 |
| 2022-11-24 | $5.75 | $5.80 | $5.70 | $5.76 | $5.76 | 2,485,090 |
| 2022-11-23 | $5.70 | $5.77 | $5.69 | $5.74 | $5.74 | 2,136,300 |
| 2022-11-22 | $5.70 | $5.80 | $5.69 | $5.72 | $5.72 | 3,054,860 |
| 2022-11-21 | $5.74 | $5.75 | $5.67 | $5.70 | $5.70 | 2,097,000 |
| 2022-11-18 | $5.77 | $5.81 | $5.71 | $5.73 | $5.73 | 2,336,400 |
| 2022-11-17 | $5.70 | $5.80 | $5.68 | $5.77 | $5.77 | 2,958,910 |
| 2022-11-16 | $5.73 | $5.74 | $5.69 | $5.70 | $5.70 | 2,194,890 |
| 2022-11-15 | $5.68 | $5.74 | $5.66 | $5.72 | $5.72 | 2,588,900 |
| 2022-11-14 | $5.72 | $5.73 | $5.66 | $5.69 | $5.69 | 2,302,400 |
| 2022-11-11 | $5.73 | $5.77 | $5.68 | $5.69 | $5.69 | 3,007,460 |
| 2022-11-10 | $5.68 | $5.71 | $5.63 | $5.67 | $5.67 | 1,699,330 |
| 2022-11-09 | $5.68 | $5.75 | $5.68 | $5.70 | $5.70 | 2,397,980 |
| 2022-11-08 | $5.71 | $5.73 | $5.65 | $5.68 | $5.68 | 3,078,290 |
| 2022-11-07 | $5.68 | $5.76 | $5.67 | $5.72 | $5.72 | 3,707,970 |
| 2022-11-04 | $5.62 | $5.72 | $5.61 | $5.70 | $5.70 | 3,138,920 |
| 2022-11-03 | $5.60 | $5.64 | $5.58 | $5.61 | $5.61 | 1,942,110 |
| 2022-11-02 | $5.55 | $5.64 | $5.54 | $5.62 | $5.62 | 2,574,460 |
| 2022-11-01 | $5.51 | $5.58 | $5.47 | $5.58 | $5.58 | 2,746,320 |
| 2022-10-31 | $5.38 | $5.55 | $5.38 | $5.51 | $5.51 | 3,102,670 |
| 2022-10-28 | $5.53 | $5.54 | $5.35 | $5.36 | $5.36 | 3,042,880 |
| 2022-10-27 | $5.51 | $5.55 | $5.48 | $5.54 | $5.54 | 2,051,650 |
| 2022-10-26 | $5.42 | $5.52 | $5.41 | $5.48 | $5.48 | 2,345,810 |
| 2022-10-25 | $5.46 | $5.47 | $5.35 | $5.40 | $5.40 | 2,449,880 |
| 2022-10-24 | $5.61 | $5.63 | $5.43 | $5.45 | $5.45 | 2,462,250 |
| 2022-10-21 | $5.56 | $5.64 | $5.56 | $5.59 | $5.59 | 1,944,700 |
| 2022-10-20 | $5.60 | $5.62 | $5.54 | $5.55 | $5.55 | 2,155,000 |
| 2022-10-19 | $5.58 | $5.72 | $5.56 | $5.63 | $5.63 | 2,456,720 |
| 2022-10-18 | $5.79 | $5.85 | $5.61 | $5.64 | $5.64 | 4,455,190 |
| 2022-10-17 | $5.51 | $5.68 | $5.47 | $5.68 | $5.68 | 2,941,820 |
| 2022-10-14 | $5.49 | $5.55 | $5.48 | $5.54 | $5.54 | 1,702,760 |
| 2022-10-13 | $5.44 | $5.51 | $5.41 | $5.47 | $5.47 | 1,364,880 |
| 2022-10-12 | $5.40 | $5.47 | $5.28 | $5.47 | $5.47 | 1,599,400 |
| 2022-10-11 | $5.32 | $5.38 | $5.26 | $5.37 | $5.37 | 1,300,390 |
| 2022-10-10 | $5.36 | $5.41 | $5.28 | $5.30 | $5.30 | 1,783,240 |
| 2022-09-30 | $5.36 | $5.41 | $5.33 | $5.36 | $5.36 | 1,735,060 |
| 2022-09-29 | $5.49 | $5.54 | $5.33 | $5.37 | $5.37 | 1,961,140 |
| 2022-09-28 | $5.54 | $5.54 | $5.42 | $5.45 | $5.45 | 1,768,310 |
| 2022-09-27 | $5.47 | $5.55 | $5.44 | $5.54 | $5.54 | 1,587,380 |
| 2022-09-26 | $5.59 | $5.61 | $5.43 | $5.44 | $5.44 | 2,549,720 |
| 2022-09-23 | $5.72 | $5.72 | $5.55 | $5.59 | $5.59 | 1,946,010 |
| 2022-09-22 | $5.65 | $5.72 | $5.65 | $5.67 | $5.67 | 1,418,600 |
| 2022-09-21 | $5.60 | $5.74 | $5.54 | $5.72 | $5.72 | 1,893,840 |
| 2022-09-20 | $5.58 | $5.67 | $5.58 | $5.62 | $5.62 | 1,621,210 |
| 2022-09-19 | $5.62 | $5.72 | $5.51 | $5.58 | $5.58 | 2,740,800 |
| 2022-09-16 | $5.82 | $5.85 | $5.61 | $5.64 | $5.64 | 3,403,590 |
| 2022-09-15 | $5.92 | $5.98 | $5.77 | $5.84 | $5.84 | 2,721,810 |
| 2022-09-14 | $5.93 | $5.94 | $5.82 | $5.92 | $5.92 | 2,053,610 |
| 2022-09-13 | $6.04 | $6.05 | $5.96 | $5.99 | $5.99 | 2,194,170 |
| 2022-09-12 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2022-09-09 | $5.99 | $6.04 | $5.96 | $6.02 | $6.02 | 2,032,630 |
| 2022-09-08 | $6.02 | $6.04 | $5.96 | $5.98 | $5.98 | 2,332,520 |
| 2022-09-07 | $6.03 | $6.03 | $5.95 | $6.02 | $6.02 | 2,776,160 |
| 2022-09-06 | $5.97 | $6.02 | $5.93 | $6.01 | $6.01 | 2,746,890 |
| 2022-09-05 | $5.87 | $5.96 | $5.87 | $5.94 | $5.94 | 2,522,250 |
| 2022-09-02 | $5.81 | $5.88 | $5.80 | $5.86 | $5.86 | 2,768,790 |
| 2022-09-01 | $5.83 | $5.92 | $5.79 | $5.80 | $5.80 | 3,331,020 |
| 2022-08-31 | $6.00 | $6.00 | $5.82 | $5.83 | $5.83 | 4,714,920 |
| 2022-08-30 | $5.99 | $6.04 | $5.95 | $6.01 | $6.01 | 2,897,720 |
| 2022-08-29 | $5.90 | $5.99 | $5.80 | $5.98 | $5.98 | 3,454,750 |
| 2022-08-26 | $5.94 | $6.01 | $5.92 | $5.95 | $5.95 | 2,910,140 |
| 2022-08-25 | $5.97 | $6.03 | $5.88 | $5.99 | $5.99 | 4,746,510 |
| 2022-08-24 | $6.08 | $6.12 | $5.95 | $5.97 | $5.97 | 4,175,860 |
| 2022-08-23 | $5.98 | $6.10 | $5.93 | $6.10 | $6.10 | 4,521,200 |
| 2022-08-22 | $6.00 | $6.04 | $5.96 | $5.98 | $5.98 | 3,194,520 |
| 2022-08-19 | $5.90 | $6.00 | $5.87 | $5.99 | $5.99 | 4,074,440 |
| 2022-08-18 | $5.89 | $5.92 | $5.85 | $5.90 | $5.90 | 2,794,600 |
| 2022-08-17 | $5.87 | $5.91 | $5.84 | $5.90 | $5.90 | 3,618,740 |
| 2022-08-16 | $5.83 | $5.89 | $5.81 | $5.86 | $5.86 | 3,382,580 |
| 2022-08-15 | $5.84 | $5.85 | $5.76 | $5.82 | $5.82 | 2,973,720 |
| 2022-08-12 | $5.76 | $5.88 | $5.76 | $5.84 | $5.84 | 4,489,860 |
| 2022-08-11 | $5.74 | $5.83 | $5.71 | $5.78 | $5.78 | 5,530,530 |
| 2022-08-10 | $5.74 | $5.75 | $5.66 | $5.71 | $5.71 | 3,628,660 |
| 2022-08-09 | $5.77 | $5.78 | $5.72 | $5.75 | $5.75 | 2,441,090 |
| 2022-08-08 | $5.76 | $5.77 | $5.68 | $5.77 | $5.77 | 3,154,380 |
| 2022-08-05 | $5.66 | $5.76 | $5.62 | $5.75 | $5.75 | 4,171,420 |
| 2022-08-04 | $5.64 | $5.73 | $5.56 | $5.71 | $5.71 | 4,708,150 |
| 2022-08-03 | $5.78 | $5.97 | $5.60 | $5.62 | $5.62 | 8,280,200 |
| 2022-08-02 | $6.11 | $6.15 | $5.77 | $5.79 | $5.79 | 11,396,940 |
| 2022-08-01 | $6.25 | $6.28 | $6.11 | $6.15 | $6.15 | 7,492,750 |
| 2022-07-29 | $6.20 | $6.36 | $6.18 | $6.28 | $6.28 | 11,298,090 |
| 2022-07-28 | $6.25 | $6.28 | $6.16 | $6.16 | $6.16 | 6,382,880 |
| 2022-07-27 | $6.16 | $6.26 | $6.13 | $6.22 | $6.22 | 6,838,570 |
| 2022-07-26 | $6.12 | $6.22 | $6.10 | $6.20 | $6.20 | 7,196,850 |
| 2022-07-25 | $6.28 | $6.37 | $6.14 | $6.20 | $6.20 | 9,814,810 |
| 2022-07-22 | $6.25 | $6.45 | $6.24 | $6.29 | $6.29 | 17,799,260 |
| 2022-07-21 | $6.40 | $6.46 | $6.22 | $6.22 | $6.22 | 13,507,130 |
| 2022-07-20 | $6.51 | $6.57 | $6.33 | $6.39 | $6.39 | 17,363,080 |
| 2022-07-19 | $6.69 | $6.89 | $6.47 | $6.51 | $6.51 | 38,987,330 |
| 2022-07-18 | $5.87 | $6.46 | $5.87 | $6.46 | $6.46 | 23,507,740 |
| 2022-07-15 | $5.89 | $5.99 | $5.80 | $5.87 | $5.87 | 3,863,000 |
| 2022-07-14 | $5.89 | $5.94 | $5.85 | $5.86 | $5.86 | 1,637,750 |
| 2022-07-13 | $5.89 | $5.92 | $5.84 | $5.91 | $5.91 | 3,275,850 |
| 2022-07-12 | $5.81 | $5.87 | $5.77 | $5.78 | $5.78 | 2,330,810 |
| 2022-07-11 | $5.82 | $5.87 | $5.81 | $5.86 | $5.86 | 1,356,180 |
| 2022-07-08 | $5.86 | $5.91 | $5.82 | $5.82 | $5.82 | 1,710,070 |
| 2022-07-07 | $5.85 | $5.89 | $5.84 | $5.84 | $5.84 | 1,739,240 |
| 2022-07-06 | $5.95 | $5.96 | $5.84 | $5.85 | $5.85 | 1,543,320 |
| 2022-07-05 | $5.99 | $6.03 | $5.88 | $5.95 | $5.95 | 2,266,980 |
| 2022-07-04 | $5.99 | $6.02 | $5.94 | $5.98 | $5.98 | 2,800,170 |
| 2022-07-01 | $5.78 | $5.99 | $5.78 | $5.92 | $5.92 | 3,322,140 |
| 2022-06-30 | $5.84 | $5.90 | $5.83 | $5.85 | $5.85 | 1,921,520 |
| 2022-06-29 | $5.91 | $5.94 | $5.82 | $5.83 | $5.83 | 1,721,250 |
| 2022-06-28 | $5.84 | $5.91 | $5.82 | $5.91 | $5.91 | 2,911,490 |
| 2022-06-27 | $5.85 | $5.89 | $5.80 | $5.83 | $5.83 | 1,777,480 |
| 2022-06-24 | $5.85 | $5.87 | $5.80 | $5.84 | $5.84 | 1,882,030 |
| 2022-06-23 | $5.84 | $5.88 | $5.76 | $5.84 | $5.84 | 3,055,690 |
| 2022-06-22 | $5.82 | $5.98 | $5.78 | $5.88 | $5.88 | 3,258,090 |
| 2022-06-21 | $5.85 | $5.87 | $5.78 | $5.82 | $5.82 | 1,993,610 |
| 2022-06-20 | $5.84 | $5.87 | $5.80 | $5.87 | $5.87 | 1,457,380 |
| 2022-06-17 | $5.87 | $5.88 | $5.79 | $5.84 | $5.84 | 2,072,820 |
| 2022-06-16 | $5.94 | $5.94 | $5.86 | $5.88 | $5.88 | 2,212,920 |
| 2022-06-15 | $5.95 | $5.96 | $5.89 | $5.91 | $5.91 | 3,038,640 |
| 2022-06-14 | $6.01 | $6.05 | $5.91 | $6.05 | $5.85 | 3,222,620 |
| 2022-06-13 | $6.11 | $6.12 | $6.05 | $6.09 | $5.89 | 2,259,900 |
| 2022-06-10 | $6.04 | $6.12 | $6.04 | $6.11 | $5.91 | 2,143,810 |
| 2022-06-09 | $6.07 | $6.12 | $6.04 | $6.10 | $5.90 | 2,551,000 |
| 2022-06-08 | $6.13 | $6.14 | $6.03 | $6.11 | $5.91 | 2,797,770 |
| 2022-06-07 | $6.13 | $6.15 | $6.07 | $6.12 | $5.92 | 2,267,930 |
| 2022-06-06 | $6.13 | $6.14 | $6.06 | $6.13 | $5.93 | 2,583,790 |
| 2022-06-02 | $6.08 | $6.14 | $6.04 | $6.11 | $5.91 | 2,099,830 |
| 2022-06-01 | $6.15 | $6.19 | $6.05 | $6.09 | $5.89 | 2,615,950 |
| 2022-05-31 | $6.06 | $6.15 | $6.06 | $6.11 | $5.91 | 2,543,080 |
| 2022-05-30 | $6.22 | $6.22 | $6.07 | $6.11 | $5.91 | 2,693,460 |
| 2022-05-27 | $6.15 | $6.15 | $6.04 | $6.10 | $5.90 | 1,692,130 |
| 2022-05-26 | $6.25 | $6.25 | $6.05 | $6.11 | $5.91 | 2,306,430 |
| 2022-05-25 | $5.92 | $6.08 | $5.90 | $6.07 | $5.87 | 2,204,810 |
| 2022-05-24 | $6.13 | $6.14 | $5.89 | $5.90 | $5.71 | 2,066,710 |
| 2022-05-23 | $6.10 | $6.14 | $6.05 | $6.10 | $5.90 | 1,166,930 |
| 2022-05-20 | $6.10 | $6.15 | $6.00 | $6.10 | $5.90 | 2,103,380 |
| 2022-05-19 | $5.97 | $6.08 | $5.94 | $6.07 | $5.87 | 1,671,530 |
| 2022-05-18 | $5.98 | $6.09 | $5.93 | $6.00 | $5.80 | 1,284,260 |
| 2022-05-17 | $6.15 | $6.15 | $5.93 | $6.02 | $5.82 | 2,071,650 |
| 2022-05-16 | $6.15 | $6.16 | $6.02 | $6.04 | $5.84 | 2,618,290 |
| 2022-05-13 | $6.22 | $6.22 | $6.10 | $6.14 | $5.94 | 3,441,500 |
| 2022-05-12 | $6.03 | $6.30 | $5.99 | $6.15 | $5.95 | 6,052,360 |
| 2022-05-11 | $6.00 | $6.49 | $6.00 | $6.06 | $5.86 | 7,880,450 |
| 2022-05-10 | $5.75 | $5.91 | $5.75 | $5.90 | $5.71 | 2,251,640 |
| 2022-05-09 | $5.58 | $5.93 | $5.58 | $5.85 | $5.66 | 3,200,060 |
| 2022-05-06 | $5.59 | $5.69 | $5.45 | $5.63 | $5.45 | 2,039,360 |
| 2022-05-05 | $5.50 | $5.70 | $5.50 | $5.61 | $5.43 | 2,601,780 |
| 2022-05-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.24 | 0 |
| 2022-05-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.24 | 0 |
| 2022-04-29 | $5.29 | $5.44 | $5.25 | $5.42 | $5.24 | 1,559,200 |
| 2022-04-28 | $5.28 | $5.34 | $5.11 | $5.25 | $5.08 | 1,641,510 |
| 2022-04-27 | $5.25 | $5.32 | $5.07 | $5.31 | $5.14 | 2,147,320 |
| 2022-04-26 | $5.60 | $5.60 | $5.22 | $5.22 | $5.05 | 2,324,730 |
| 2022-04-25 | $5.93 | $5.93 | $5.48 | $5.53 | $5.35 | 2,230,850 |
| 2022-04-22 | $5.89 | $6.03 | $5.81 | $5.92 | $5.73 | 1,452,840 |
| 2022-04-21 | $6.18 | $6.19 | $5.89 | $5.94 | $5.75 | 2,317,900 |
| 2022-04-20 | $6.16 | $6.19 | $6.09 | $6.15 | $5.95 | 1,122,400 |
| 2022-04-19 | $6.24 | $6.24 | $6.12 | $6.16 | $5.96 | 1,019,200 |
| 2022-04-18 | $6.11 | $6.22 | $6.02 | $6.21 | $6.01 | 1,219,890 |
| 2022-04-15 | $6.22 | $6.23 | $6.10 | $6.15 | $5.95 | 1,310,940 |
| 2022-04-14 | $6.16 | $6.27 | $6.15 | $6.22 | $6.02 | 1,382,040 |
| 2022-04-13 | $6.15 | $6.26 | $6.09 | $6.16 | $5.96 | 1,439,600 |
| 2022-04-12 | $6.12 | $6.20 | $6.05 | $6.19 | $5.99 | 1,301,940 |
| 2022-04-11 | $6.30 | $6.30 | $6.06 | $6.08 | $5.88 | 1,884,900 |
| 2022-04-08 | $6.34 | $6.41 | $6.27 | $6.30 | $6.09 | 2,794,240 |
| 2022-04-07 | $6.39 | $6.40 | $6.31 | $6.35 | $6.14 | 3,474,080 |
| 2022-04-06 | $6.33 | $6.39 | $6.28 | $6.39 | $6.18 | 1,558,490 |
| 2022-04-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.13 | 0 |
| 2022-04-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.13 | 0 |
| 2022-04-01 | $6.32 | $6.38 | $6.30 | $6.34 | $6.13 | 943,620 |
| 2022-03-31 | $6.29 | $6.42 | $6.28 | $6.37 | $6.16 | 2,565,960 |
| 2022-03-30 | $6.23 | $6.34 | $6.23 | $6.32 | $6.11 | 1,757,850 |
| 2022-03-29 | $6.34 | $6.35 | $6.23 | $6.25 | $6.05 | 1,651,200 |
| 2022-03-28 | $6.31 | $6.31 | $6.20 | $6.31 | $6.10 | 1,518,940 |
| 2022-03-25 | $6.29 | $6.37 | $6.22 | $6.27 | $6.06 | 3,012,050 |
| 2022-03-24 | $6.30 | $6.32 | $6.22 | $6.25 | $6.05 | 2,025,000 |
| 2022-03-23 | $6.31 | $6.36 | $6.28 | $6.33 | $6.12 | 2,249,600 |
| 2022-03-22 | $6.27 | $6.30 | $6.21 | $6.29 | $6.08 | 2,419,980 |
| 2022-03-21 | $6.28 | $6.30 | $6.21 | $6.28 | $6.07 | 2,609,340 |
| 2022-03-18 | $6.18 | $6.29 | $6.12 | $6.25 | $6.05 | 2,354,200 |
| 2022-03-17 | $6.15 | $6.26 | $6.10 | $6.18 | $5.98 | 3,970,380 |
| 2022-03-16 | $6.10 | $6.17 | $5.88 | $6.11 | $5.91 | 3,709,650 |
| 2022-03-15 | $6.20 | $6.27 | $6.02 | $6.06 | $5.86 | 4,633,460 |
| 2022-03-14 | $6.48 | $6.51 | $6.26 | $6.28 | $6.07 | 3,937,360 |
| 2022-03-10 | $6.32 | $6.87 | $6.32 | $6.61 | $6.39 | 13,856,030 |
| 2022-03-09 | $6.39 | $6.40 | $6.03 | $6.25 | $6.05 | 4,196,340 |
| 2022-03-08 | $6.44 | $6.48 | $6.31 | $6.36 | $6.15 | 2,842,120 |
| 2022-03-07 | $6.54 | $6.58 | $6.43 | $6.48 | $6.27 | 2,806,720 |
| 2022-03-04 | $6.59 | $6.69 | $6.52 | $6.57 | $6.35 | 4,836,100 |
| 2022-03-03 | $6.72 | $6.81 | $6.63 | $6.63 | $6.41 | 7,557,760 |
| 2022-03-02 | $6.48 | $6.57 | $6.42 | $6.57 | $6.35 | 2,000,940 |
| 2022-03-01 | $6.50 | $6.54 | $6.47 | $6.50 | $6.29 | 1,832,560 |
| 2022-02-28 | $6.44 | $6.49 | $6.34 | $6.49 | $6.28 | 1,801,080 |
| 2022-02-25 | $6.42 | $6.47 | $6.40 | $6.43 | $6.22 | 2,020,370 |
| 2022-02-24 | $6.54 | $6.58 | $6.32 | $6.36 | $6.15 | 3,753,930 |
| 2022-02-23 | $6.55 | $6.60 | $6.50 | $6.55 | $6.34 | 2,624,130 |
| 2022-02-22 | $6.62 | $6.62 | $6.53 | $6.58 | $6.36 | 2,253,980 |
| 2022-02-21 | $6.59 | $6.64 | $6.56 | $6.63 | $6.41 | 2,988,620 |
| 2022-02-18 | $6.55 | $6.60 | $6.51 | $6.59 | $6.37 | 3,159,580 |
| 2022-02-17 | $6.47 | $6.62 | $6.43 | $6.56 | $6.35 | 5,863,920 |
| 2022-02-16 | $6.40 | $6.46 | $6.39 | $6.45 | $6.24 | 1,836,950 |
| 2022-02-15 | $6.44 | $6.44 | $6.37 | $6.40 | $6.19 | 1,967,730 |
| 2022-02-14 | $6.41 | $6.48 | $6.40 | $6.45 | $6.24 | 2,063,100 |
| 2022-02-11 | $6.47 | $6.52 | $6.40 | $6.45 | $6.24 | 3,734,880 |
| 2022-02-10 | $6.50 | $6.57 | $6.44 | $6.49 | $6.28 | 4,082,190 |
| 2022-02-09 | $6.40 | $6.44 | $6.39 | $6.42 | $6.21 | 2,818,070 |
| 2022-02-08 | $6.29 | $6.43 | $6.28 | $6.41 | $6.20 | 2,809,790 |
| 2022-02-07 | $6.26 | $6.31 | $6.24 | $6.29 | $6.08 | 2,059,340 |
| 2022-02-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.00 | 0 |
| 2022-02-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.00 | 0 |
| 2022-02-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.00 | 0 |
| 2022-02-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.00 | 0 |
| 2022-01-28 | $6.17 | $6.27 | $6.14 | $6.20 | $6.00 | 2,152,950 |
| 2022-01-27 | $6.37 | $6.37 | $6.01 | $6.17 | $5.97 | 3,252,000 |
| 2022-01-26 | $6.43 | $6.44 | $6.29 | $6.38 | $6.17 | 2,326,420 |
| 2022-01-25 | $6.53 | $6.56 | $6.40 | $6.40 | $6.19 | 4,271,030 |
| 2022-01-24 | $6.61 | $6.66 | $6.54 | $6.55 | $6.34 | 2,158,020 |
| 2022-01-21 | $6.63 | $6.65 | $6.56 | $6.62 | $6.40 | 2,829,030 |
| 2022-01-20 | $6.78 | $6.78 | $6.63 | $6.65 | $6.43 | 2,897,410 |
| 2022-01-19 | $6.73 | $6.77 | $6.70 | $6.77 | $6.55 | 1,877,040 |
| 2022-01-18 | $6.78 | $6.81 | $6.70 | $6.73 | $6.51 | 3,160,180 |
| 2022-01-17 | $6.74 | $6.79 | $6.74 | $6.77 | $6.55 | 2,534,260 |
| 2022-01-14 | $6.89 | $6.89 | $6.72 | $6.72 | $6.50 | 4,484,210 |
| 2022-01-13 | $6.90 | $6.93 | $6.85 | $6.89 | $6.66 | 3,213,440 |
| 2022-01-12 | $6.83 | $6.90 | $6.82 | $6.90 | $6.67 | 3,757,960 |
| 2022-01-11 | $6.89 | $7.00 | $6.79 | $6.80 | $6.58 | 6,029,700 |
| 2022-01-10 | $6.90 | $6.94 | $6.87 | $6.88 | $6.65 | 5,927,580 |
| 2022-01-07 | $7.07 | $7.08 | $6.89 | $6.90 | $6.67 | 3,905,790 |
| 2022-01-06 | $6.98 | $7.12 | $6.98 | $7.03 | $6.80 | 3,661,600 |
| 2022-01-05 | $7.11 | $7.18 | $6.99 | $7.03 | $6.80 | 4,220,720 |
| 2022-01-04 | $6.95 | $7.19 | $6.85 | $7.12 | $6.89 | 7,027,950 |
| 2022-01-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.75 | 0 |
| 2021-12-31 | $6.92 | $7.02 | $6.91 | $6.98 | $6.75 | 1,832,910 |
| 2021-12-30 | $6.86 | $6.95 | $6.86 | $6.92 | $6.69 | 1,197,130 |
| 2021-12-29 | $6.86 | $6.91 | $6.81 | $6.88 | $6.65 | 1,320,740 |
| 2021-12-28 | $6.91 | $6.92 | $6.85 | $6.87 | $6.65 | 1,114,030 |
| 2021-12-27 | $6.83 | $6.94 | $6.83 | $6.90 | $6.67 | 1,351,690 |
| 2021-12-24 | $7.00 | $7.03 | $6.85 | $6.90 | $6.67 | 2,253,000 |
| 2021-12-23 | $7.14 | $7.14 | $7.00 | $7.00 | $6.77 | 1,846,010 |
| 2021-12-22 | $7.18 | $7.22 | $7.07 | $7.10 | $6.87 | 2,915,970 |
| 2021-12-21 | $6.99 | $7.22 | $6.90 | $7.15 | $6.92 | 6,842,550 |
| 2021-12-20 | $6.90 | $7.03 | $6.85 | $6.95 | $6.72 | 4,194,130 |
| 2021-12-17 | $6.92 | $6.94 | $6.88 | $6.90 | $6.67 | 2,432,180 |
| 2021-12-16 | $6.86 | $6.98 | $6.85 | $6.89 | $6.66 | 2,343,930 |
| 2021-12-15 | $6.87 | $6.91 | $6.84 | $6.86 | $6.64 | 2,697,540 |
| 2021-12-14 | $6.78 | $6.88 | $6.77 | $6.88 | $6.65 | 2,263,360 |
| 2021-12-13 | $6.81 | $6.85 | $6.80 | $6.81 | $6.59 | 1,407,400 |
| 2021-12-07 | $6.74 | $6.79 | $6.68 | $6.73 | $6.51 | 1,354,660 |
| 2021-12-06 | $6.86 | $6.86 | $6.73 | $6.74 | $6.52 | 2,080,480 |
| 2021-12-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.63 | 1,194,700 |
| 2021-12-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.61 | 1,400,980 |
| 2021-12-01 | $6.75 | $6.89 | $6.72 | $6.89 | $6.66 | 2,218,030 |
| 2021-11-30 | $6.71 | $6.79 | $6.71 | $6.76 | $6.54 | 1,202,500 |
| 2021-11-29 | $6.71 | $6.72 | $6.65 | $6.68 | $6.46 | 1,190,600 |
| 2021-11-26 | $6.80 | $6.83 | $6.73 | $6.78 | $6.56 | 1,542,840 |
| 2021-11-25 | $6.72 | $6.81 | $6.71 | $6.78 | $6.56 | 1,732,080 |
| 2021-11-24 | $6.81 | $6.85 | $6.67 | $6.73 | $6.51 | 2,314,620 |
| 2021-11-23 | $6.83 | $6.88 | $6.80 | $6.83 | $6.61 | 995,850 |
| 2021-11-22 | $6.86 | $6.86 | $6.78 | $6.83 | $6.61 | 1,396,700 |
| 2021-11-19 | $6.81 | $6.88 | $6.78 | $6.86 | $6.64 | 1,651,390 |
| 2021-11-18 | $6.90 | $6.90 | $6.77 | $6.79 | $6.57 | 2,231,280 |
| 2021-11-17 | $6.84 | $6.88 | $6.81 | $6.88 | $6.65 | 1,391,960 |
| 2021-11-16 | $6.88 | $6.93 | $6.78 | $6.84 | $6.62 | 2,030,250 |
| 2021-11-15 | $6.89 | $6.93 | $6.82 | $6.88 | $6.65 | 1,778,510 |
| 2021-11-12 | $6.87 | $6.87 | $6.76 | $6.86 | $6.64 | 1,505,970 |
| 2021-11-11 | $6.74 | $6.88 | $6.74 | $6.85 | $6.63 | 3,265,020 |
| 2021-11-10 | $6.79 | $6.79 | $6.65 | $6.75 | $6.53 | 1,473,800 |
| 2021-11-09 | $6.82 | $6.92 | $6.72 | $6.76 | $6.54 | 2,070,100 |
| 2021-11-08 | $6.68 | $6.91 | $6.68 | $6.84 | $6.62 | 3,345,660 |
| 2021-11-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.42 | 1,444,890 |
| 2021-11-04 | $6.65 | $6.67 | $6.57 | $6.64 | $6.42 | 1,330,590 |
| 2021-11-03 | $6.58 | $6.66 | $6.57 | $6.64 | $6.42 | 915,300 |
| 2021-11-02 | $6.68 | $6.74 | $6.58 | $6.61 | $6.39 | 1,346,420 |
| 2021-11-01 | $6.80 | $6.80 | $6.61 | $6.72 | $6.50 | 2,329,810 |
| 2021-10-29 | $6.89 | $6.90 | $6.77 | $6.80 | $6.58 | 1,526,720 |
| 2021-10-28 | $6.90 | $7.00 | $6.73 | $6.90 | $6.67 | 3,194,070 |
| 2021-10-27 | $6.83 | $6.96 | $6.78 | $6.88 | $6.65 | 3,730,100 |
| 2021-10-26 | $6.66 | $6.76 | $6.59 | $6.76 | $6.54 | 3,055,160 |
| 2021-10-25 | $6.64 | $6.72 | $6.61 | $6.66 | $6.44 | 1,322,700 |
| 2021-10-22 | $6.62 | $6.66 | $6.57 | $6.65 | $6.43 | 754,080 |
| 2021-10-21 | $6.63 | $6.65 | $6.56 | $6.62 | $6.40 | 743,740 |
| 2021-10-20 | $6.60 | $6.64 | $6.52 | $6.64 | $6.42 | 699,570 |
| 2021-10-19 | $6.59 | $6.63 | $6.58 | $6.61 | $6.39 | 704,740 |
| 2021-10-18 | $6.61 | $6.67 | $6.56 | $6.63 | $6.41 | 1,359,270 |
| 2021-10-15 | $6.69 | $6.69 | $6.61 | $6.63 | $6.41 | 915,320 |
| 2021-10-14 | $6.71 | $6.72 | $6.61 | $6.68 | $6.46 | 928,030 |
| 2021-10-13 | $6.80 | $6.80 | $6.60 | $6.70 | $6.48 | 1,451,380 |
| 2021-10-12 | $6.81 | $6.88 | $6.67 | $6.78 | $6.56 | 1,568,620 |
| 2021-10-11 | $7.00 | $7.03 | $6.83 | $6.86 | $6.64 | 1,580,990 |
| 2021-09-30 | $6.72 | $6.95 | $6.61 | $6.91 | $6.68 | 2,316,880 |
| 2021-09-29 | $6.97 | $6.97 | $6.65 | $6.67 | $6.45 | 2,473,390 |
| 2021-09-28 | $7.02 | $7.17 | $7.02 | $7.17 | $6.74 | 2,145,920 |
| 2021-09-27 | $7.27 | $7.35 | $7.00 | $7.06 | $6.64 | 3,006,640 |
| 2021-09-24 | $7.42 | $7.45 | $7.23 | $7.23 | $6.80 | 2,230,340 |
| 2021-09-23 | $7.25 | $7.49 | $7.18 | $7.40 | $6.96 | 5,197,680 |
| 2021-09-22 | $6.97 | $7.20 | $6.91 | $7.19 | $6.76 | 2,258,200 |
| 2021-09-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.57 | 0 |
| 2021-09-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.57 | 0 |
| 2021-09-17 | $7.02 | $7.03 | $6.90 | $6.99 | $6.57 | 1,121,900 |
| 2021-09-16 | $7.09 | $7.19 | $6.99 | $7.00 | $6.58 | 1,567,430 |
| 2021-09-15 | $7.05 | $7.12 | $7.02 | $7.09 | $6.67 | 978,670 |
| 2021-09-14 | $7.27 | $7.30 | $7.05 | $7.06 | $6.64 | 2,284,970 |
| 2021-09-13 | $7.21 | $7.30 | $7.17 | $7.27 | $6.84 | 2,566,670 |
| 2021-09-09 | $7.15 | $7.22 | $7.14 | $7.19 | $6.76 | 1,804,580 |
| 2021-09-08 | $7.07 | $7.18 | $7.06 | $7.17 | $6.74 | 2,515,220 |
| 2021-09-07 | $7.14 | $7.14 | $7.05 | $7.09 | $6.67 | 1,517,370 |
| 2021-09-06 | $7.10 | $7.17 | $7.05 | $7.12 | $6.70 | 1,648,520 |
| 2021-09-03 | $7.08 | $7.11 | $7.03 | $7.09 | $6.67 | 1,650,210 |
| 2021-09-02 | $7.02 | $7.12 | $7.02 | $7.08 | $6.66 | 1,627,210 |
| 2021-09-01 | $7.15 | $7.17 | $7.01 | $7.05 | $6.63 | 2,265,100 |
| 2021-08-31 | $6.89 | $7.13 | $6.89 | $7.12 | $6.70 | 3,812,170 |
| 2021-08-30 | $6.85 | $6.96 | $6.85 | $6.88 | $6.47 | 1,049,750 |
| 2021-08-27 | $6.90 | $6.91 | $6.80 | $6.85 | $6.44 | 1,351,930 |
| 2021-08-26 | $6.99 | $6.99 | $6.85 | $6.86 | $6.45 | 1,588,610 |
| 2021-08-25 | $6.98 | $7.01 | $6.91 | $6.94 | $6.53 | 1,488,100 |
| 2021-08-24 | $6.75 | $7.01 | $6.75 | $6.98 | $6.56 | 3,049,940 |
| 2021-08-23 | $6.69 | $6.83 | $6.69 | $6.78 | $6.38 | 1,600,020 |
| 2021-08-20 | $6.65 | $6.68 | $6.60 | $6.68 | $6.28 | 702,220 |
| 2021-08-19 | $6.72 | $6.74 | $6.62 | $6.65 | $6.25 | 1,227,300 |
| 2021-08-18 | $6.60 | $6.73 | $6.56 | $6.72 | $6.32 | 1,412,310 |
| 2021-08-17 | $6.72 | $6.74 | $6.60 | $6.66 | $6.26 | 1,711,700 |
| 2021-08-16 | $6.52 | $6.67 | $6.52 | $6.63 | $6.24 | 1,287,210 |
| 2021-08-13 | $6.66 | $6.67 | $6.52 | $6.55 | $6.16 | 1,995,330 |
| 2021-08-12 | $6.60 | $6.75 | $6.59 | $6.66 | $6.26 | 1,790,730 |
| 2021-08-11 | $6.62 | $6.66 | $6.59 | $6.61 | $6.22 | 1,410,080 |
| 2021-08-10 | $6.62 | $6.65 | $6.59 | $6.63 | $6.24 | 1,128,750 |
| 2021-08-09 | $6.60 | $6.66 | $6.54 | $6.61 | $6.22 | 1,268,030 |
| 2021-08-06 | $6.68 | $6.75 | $6.59 | $6.60 | $6.21 | 1,270,280 |
| 2021-08-05 | $6.72 | $6.79 | $6.59 | $6.75 | $6.35 | 1,178,800 |
| 2021-08-04 | $6.72 | $6.74 | $6.65 | $6.70 | $6.30 | 829,650 |
| 2021-08-03 | $6.72 | $6.80 | $6.71 | $6.75 | $6.35 | 1,045,250 |
| 2021-08-02 | $7.00 | $7.00 | $6.71 | $6.80 | $6.40 | 1,149,280 |
| 2021-07-30 | $6.61 | $6.68 | $6.53 | $6.64 | $6.24 | 681,060 |
| 2021-07-29 | $6.59 | $6.63 | $6.53 | $6.61 | $6.22 | 770,080 |
| 2021-07-28 | $6.71 | $6.72 | $6.47 | $6.51 | $6.12 | 996,550 |
| 2021-07-27 | $6.75 | $6.76 | $6.67 | $6.68 | $6.28 | 1,035,780 |
| 2021-07-26 | $6.90 | $6.93 | $6.69 | $6.73 | $6.33 | 1,623,730 |
| 2021-07-23 | $7.03 | $7.03 | $6.91 | $6.92 | $6.51 | 807,860 |
| 2021-07-22 | $7.06 | $7.06 | $6.94 | $6.98 | $6.56 | 1,067,250 |
| 2021-07-21 | $7.05 | $7.08 | $7.01 | $7.01 | $6.59 | 871,780 |
| 2021-07-20 | $6.94 | $7.05 | $6.91 | $7.02 | $6.60 | 705,840 |
| 2021-07-19 | $7.11 | $7.13 | $6.93 | $6.96 | $6.55 | 1,851,680 |
| 2021-07-16 | $7.12 | $7.16 | $7.09 | $7.11 | $6.69 | 694,130 |
| 2021-07-15 | $7.20 | $7.20 | $7.10 | $7.16 | $6.73 | 1,234,890 |
| 2021-07-14 | $7.28 | $7.28 | $7.17 | $7.19 | $6.76 | 1,659,280 |
| 2021-07-13 | $7.25 | $7.31 | $7.16 | $7.29 | $6.86 | 1,576,200 |
| 2021-07-12 | $7.31 | $7.35 | $7.23 | $7.27 | $6.84 | 969,060 |
| 2021-07-09 | $7.19 | $7.32 | $7.17 | $7.30 | $6.87 | 1,191,460 |
| 2021-07-08 | $7.21 | $7.31 | $7.20 | $7.22 | $6.79 | 1,233,370 |
| 2021-07-07 | $7.37 | $7.37 | $7.23 | $7.26 | $6.83 | 1,380,690 |
| 2021-07-06 | $7.36 | $7.47 | $7.28 | $7.32 | $6.88 | 1,441,710 |
| 2021-07-05 | $7.33 | $7.42 | $7.32 | $7.37 | $6.93 | 597,440 |
| 2021-07-01 | $7.45 | $7.50 | $7.38 | $7.38 | $6.94 | 879,620 |
| 2021-06-30 | $7.50 | $7.50 | $7.41 | $7.44 | $7.00 | 795,100 |
| 2021-06-29 | $7.58 | $7.62 | $7.49 | $7.50 | $7.05 | 916,170 |
| 2021-06-28 | $7.46 | $7.79 | $7.46 | $7.58 | $7.13 | 1,231,080 |
| 2021-06-25 | $7.52 | $7.52 | $7.46 | $7.47 | $7.03 | 1,073,260 |
| 2021-06-24 | $7.60 | $7.60 | $7.52 | $7.52 | $7.07 | 1,058,010 |
| 2021-06-23 | $7.57 | $7.61 | $7.55 | $7.60 | $7.15 | 911,420 |
| 2021-06-22 | $7.54 | $7.64 | $7.54 | $7.57 | $7.12 | 753,420 |
| 2021-06-21 | $7.70 | $7.70 | $7.54 | $7.57 | $7.12 | 1,551,390 |
| 2021-06-18 | $7.73 | $7.75 | $7.60 | $7.71 | $7.25 | 2,452,670 |
| 2021-06-17 | $7.57 | $7.75 | $7.52 | $7.66 | $7.20 | 3,155,340 |
| 2021-06-16 | $7.63 | $7.63 | $7.52 | $7.57 | $7.12 | 1,348,250 |
| 2021-06-15 | $7.71 | $7.75 | $7.53 | $7.62 | $7.17 | 2,828,780 |
| 2021-06-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.25 | 0 |
| 2021-06-11 | $7.80 | $7.88 | $7.71 | $7.71 | $7.25 | 3,492,100 |
| 2021-06-10 | $7.76 | $7.85 | $7.73 | $7.76 | $7.30 | 1,792,700 |
| 2021-06-09 | $7.79 | $7.79 | $7.70 | $7.76 | $7.30 | 1,552,280 |
| 2021-06-08 | $7.84 | $7.92 | $7.76 | $7.76 | $7.30 | 2,534,410 |
| 2021-06-07 | $7.78 | $7.85 | $7.72 | $7.84 | $7.37 | 1,667,920 |
| 2021-06-04 | $7.78 | $7.84 | $7.70 | $7.78 | $7.32 | 1,697,880 |
| 2021-06-03 | $7.65 | $7.91 | $7.65 | $7.78 | $7.32 | 2,791,540 |
| 2021-06-02 | $7.71 | $7.79 | $7.66 | $7.67 | $7.21 | 941,680 |
| 2021-06-01 | $7.73 | $7.78 | $7.70 | $7.74 | $7.28 | 901,270 |
| 2021-05-31 | $7.66 | $7.81 | $7.64 | $7.78 | $7.32 | 2,824,170 |
| 2021-05-28 | $7.72 | $7.73 | $7.62 | $7.63 | $7.18 | 928,040 |
| 2021-05-27 | $7.65 | $7.75 | $7.61 | $7.67 | $7.21 | 1,116,680 |
| 2021-05-26 | $7.72 | $7.72 | $7.64 | $7.65 | $7.19 | 1,319,880 |
| 2021-05-25 | $7.70 | $7.88 | $7.68 | $7.73 | $7.27 | 1,794,900 |
| 2021-05-24 | $7.60 | $7.79 | $7.60 | $7.75 | $7.29 | 2,055,800 |
| 2021-05-21 | $7.55 | $7.74 | $7.47 | $7.60 | $7.15 | 1,058,760 |
| 2021-05-20 | $7.47 | $7.70 | $7.35 | $7.55 | $7.10 | 2,136,780 |
| 2021-05-19 | $7.44 | $7.55 | $7.40 | $7.46 | $7.02 | 896,410 |
| 2021-05-18 | $7.57 | $7.57 | $7.43 | $7.44 | $7.00 | 924,760 |
| 2021-05-17 | $7.60 | $7.66 | $7.50 | $7.52 | $7.07 | 934,100 |
| 2021-05-14 | $7.55 | $7.73 | $7.55 | $7.65 | $7.19 | 1,308,800 |
| 2021-05-13 | $7.60 | $7.63 | $7.54 | $7.57 | $7.12 | 780,030 |
| 2021-05-12 | $7.55 | $7.75 | $7.45 | $7.61 | $7.16 | 1,316,740 |
| 2021-05-11 | $7.50 | $7.59 | $7.45 | $7.56 | $7.11 | 1,099,850 |
| 2021-05-10 | $7.49 | $7.57 | $7.37 | $7.48 | $7.03 | 1,311,430 |
| 2021-05-07 | $7.42 | $7.51 | $7.41 | $7.46 | $7.02 | 698,300 |
| 2021-05-06 | $7.32 | $7.48 | $7.31 | $7.46 | $7.02 | 1,037,830 |
| 2021-05-05 | $7.29 | $7.29 | $7.29 | $7.29 | $6.86 | 0 |
| 2021-05-04 | $7.29 | $7.29 | $7.29 | $7.29 | $6.86 | 0 |
| 2021-04-30 | $7.36 | $7.41 | $7.25 | $7.29 | $6.86 | 1,204,880 |
| 2021-04-29 | $7.54 | $7.54 | $7.36 | $7.39 | $6.95 | 1,140,280 |
| 2021-04-28 | $7.45 | $7.49 | $7.38 | $7.47 | $7.03 | 842,590 |
| 2021-04-27 | $7.62 | $7.65 | $7.37 | $7.45 | $7.01 | 2,342,340 |
| 2021-04-26 | $7.77 | $7.82 | $7.65 | $7.65 | $7.19 | 1,826,690 |
| 2021-04-23 | $7.90 | $7.91 | $7.70 | $7.77 | $7.31 | 2,203,380 |
| 2021-04-22 | $7.88 | $7.99 | $7.85 | $7.93 | $7.46 | 1,593,630 |
| 2021-04-21 | $7.89 | $7.97 | $7.86 | $7.88 | $7.41 | 1,168,510 |
| 2021-04-20 | $7.91 | $7.99 | $7.88 | $7.92 | $7.45 | 1,640,460 |
| 2021-04-19 | $7.91 | $7.98 | $7.87 | $7.97 | $7.50 | 2,402,120 |
| 2021-04-16 | $7.91 | $8.00 | $7.88 | $7.95 | $7.48 | 2,925,370 |
| 2021-04-15 | $8.03 | $8.16 | $7.83 | $7.97 | $7.50 | 7,810,800 |
| 2021-04-14 | $7.79 | $8.56 | $7.76 | $8.31 | $7.82 | 15,316,440 |
| 2021-04-13 | $7.85 | $7.87 | $7.70 | $7.78 | $7.32 | 1,158,080 |
| 2021-04-12 | $7.90 | $7.93 | $7.76 | $7.78 | $7.32 | 1,156,530 |
| 2021-04-09 | $7.75 | $7.84 | $7.69 | $7.83 | $7.36 | 1,161,450 |
| 2021-04-08 | $7.91 | $7.91 | $7.71 | $7.74 | $7.28 | 2,094,230 |
| 2021-04-07 | $8.08 | $8.12 | $7.90 | $7.91 | $7.44 | 1,974,060 |
| 2021-04-06 | $7.95 | $8.02 | $7.88 | $8.00 | $7.52 | 1,219,690 |
| 2021-04-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.48 | 0 |
| 2021-04-02 | $8.02 | $8.13 | $7.95 | $7.95 | $7.48 | 1,859,420 |
| 2021-04-01 | $8.20 | $8.20 | $8.02 | $8.06 | $7.58 | 2,327,900 |
| 2021-03-31 | $7.90 | $8.24 | $7.87 | $8.24 | $7.75 | 4,398,580 |
| 2021-03-30 | $8.00 | $8.01 | $7.82 | $7.91 | $7.44 | 1,944,340 |
| 2021-03-29 | $8.00 | $8.17 | $7.96 | $8.05 | $7.57 | 2,063,140 |
| 2021-03-26 | $7.99 | $8.20 | $7.90 | $8.08 | $7.60 | 2,382,100 |
| 2021-03-25 | $8.11 | $8.19 | $7.88 | $7.99 | $7.51 | 4,575,880 |
| 2021-03-24 | $8.11 | $8.59 | $8.05 | $8.25 | $7.76 | 6,558,510 |
| 2021-03-23 | $8.17 | $8.25 | $8.04 | $8.09 | $7.61 | 3,656,890 |
| 2021-03-22 | $7.88 | $8.26 | $7.88 | $8.18 | $7.69 | 4,193,570 |
| 2021-03-19 | $7.82 | $7.98 | $7.77 | $7.91 | $7.44 | 2,015,580 |
| 2021-03-18 | $7.95 | $7.97 | $7.87 | $7.88 | $7.41 | 1,615,800 |
| 2021-03-17 | $8.14 | $8.14 | $7.91 | $7.96 | $7.49 | 2,987,470 |
| 2021-03-16 | $7.81 | $8.14 | $7.81 | $8.14 | $7.66 | 5,337,470 |
| 2021-03-15 | $7.96 | $8.04 | $7.78 | $7.84 | $7.37 | 3,289,970 |
| 2021-03-12 | $7.70 | $7.93 | $7.68 | $7.88 | $7.41 | 2,214,380 |
| 2021-03-11 | $7.63 | $7.78 | $7.63 | $7.70 | $7.24 | 1,444,880 |
| 2021-03-10 | $7.76 | $7.80 | $7.61 | $7.62 | $7.17 | 1,131,700 |
| 2021-03-09 | $7.81 | $7.91 | $7.50 | $7.77 | $7.31 | 2,273,870 |
| 2021-03-08 | $7.89 | $7.92 | $7.80 | $7.81 | $7.35 | 1,807,940 |
| 2021-03-05 | $7.83 | $7.99 | $7.82 | $7.91 | $7.44 | 2,467,600 |
| 2021-03-04 | $7.81 | $8.11 | $7.71 | $7.97 | $7.50 | 3,780,220 |
| 2021-03-03 | $7.90 | $7.95 | $7.70 | $7.83 | $7.36 | 3,279,010 |
| 2021-03-02 | $7.65 | $7.98 | $7.55 | $7.93 | $7.46 | 4,110,900 |
| 2021-03-01 | $7.50 | $7.63 | $7.50 | $7.62 | $7.17 | 1,735,580 |
| 2021-02-26 | $7.36 | $7.55 | $7.33 | $7.48 | $7.03 | 1,477,460 |
| 2021-02-25 | $7.50 | $7.52 | $7.37 | $7.40 | $6.96 | 1,016,660 |
| 2021-02-24 | $7.43 | $7.53 | $7.42 | $7.50 | $7.05 | 859,100 |
| 2021-02-23 | $7.57 | $7.65 | $7.45 | $7.46 | $7.02 | 1,146,120 |
| 2021-02-22 | $7.50 | $7.65 | $7.47 | $7.56 | $7.11 | 1,782,190 |
| 2021-02-19 | $7.34 | $7.47 | $7.28 | $7.47 | $7.03 | 1,353,960 |
| 2021-02-18 | $7.16 | $7.42 | $7.16 | $7.34 | $6.90 | 1,340,300 |
| 2021-02-17 | $7.13 | $7.13 | $7.13 | $7.13 | $6.71 | 0 |
| 2021-02-16 | $7.13 | $7.13 | $7.13 | $7.13 | $6.71 | 0 |
| 2021-02-15 | $7.13 | $7.13 | $7.13 | $7.13 | $6.71 | 0 |
| 2021-02-12 | $7.13 | $7.13 | $7.13 | $7.13 | $6.71 | 0 |
| 2021-02-11 | $7.13 | $7.13 | $7.13 | $7.13 | $6.71 | 0 |
| 2021-02-10 | $7.06 | $7.15 | $7.03 | $7.13 | $6.71 | 845,640 |
| 2021-02-09 | $7.01 | $7.07 | $6.98 | $7.06 | $6.64 | 781,130 |
| 2021-02-08 | $7.01 | $7.04 | $6.93 | $7.02 | $6.60 | 671,620 |
| 2021-02-05 | $7.00 | $7.06 | $6.91 | $6.95 | $6.54 | 697,250 |
| 2021-02-04 | $7.11 | $7.13 | $6.95 | $6.97 | $6.56 | 848,650 |
| 2021-02-03 | $7.28 | $7.28 | $7.05 | $7.10 | $6.68 | 1,037,850 |
| 2021-02-02 | $7.30 | $7.32 | $7.16 | $7.20 | $6.77 | 722,510 |
| 2021-02-01 | $7.39 | $7.39 | $7.24 | $7.30 | $6.87 | 814,530 |
| 2021-01-29 | $7.18 | $7.28 | $7.15 | $7.23 | $6.80 | 1,279,030 |
| 2021-01-28 | $7.16 | $7.24 | $7.14 | $7.14 | $6.72 | 925,040 |
| 2021-01-27 | $7.19 | $7.27 | $7.13 | $7.26 | $6.83 | 1,105,520 |
| 2021-01-26 | $7.30 | $7.33 | $7.16 | $7.21 | $6.78 | 1,122,060 |
| 2021-01-25 | $7.30 | $7.33 | $7.09 | $7.12 | $6.70 | 2,045,540 |
| 2021-01-22 | $7.41 | $7.41 | $7.33 | $7.33 | $6.89 | 1,185,710 |
| 2021-01-21 | $7.35 | $7.43 | $7.35 | $7.43 | $6.99 | 1,029,690 |
| 2021-01-20 | $7.45 | $7.45 | $7.35 | $7.38 | $6.94 | 771,850 |
| 2021-01-19 | $7.41 | $7.49 | $7.33 | $7.44 | $7.00 | 1,221,000 |
| 2021-01-18 | $7.43 | $7.52 | $7.40 | $7.41 | $6.97 | 1,084,260 |
| 2021-01-15 | $7.38 | $7.42 | $7.33 | $7.41 | $6.97 | 884,150 |
| 2021-01-14 | $7.33 | $7.44 | $7.33 | $7.37 | $6.93 | 1,730,820 |
| 2021-01-13 | $7.40 | $7.43 | $7.33 | $7.35 | $6.91 | 1,175,530 |
| 2021-01-12 | $7.50 | $7.50 | $7.27 | $7.36 | $6.92 | 1,830,790 |
| 2021-01-11 | $7.93 | $7.93 | $7.47 | $7.48 | $7.03 | 2,837,030 |
| 2021-01-08 | $8.00 | $8.00 | $7.68 | $7.93 | $7.46 | 1,411,780 |
| 2021-01-07 | $7.80 | $7.89 | $7.62 | $7.68 | $7.22 | 1,239,740 |
| 2021-01-06 | $8.04 | $8.09 | $7.84 | $7.85 | $7.38 | 1,427,700 |
| 2021-01-05 | $7.90 | $8.09 | $7.88 | $8.04 | $7.56 | 1,717,130 |
| 2021-01-04 | $7.87 | $7.96 | $7.81 | $7.93 | $7.46 | 1,383,720 |
| 2021-01-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.43 | 0 |
| 2020-12-31 | $7.96 | $7.96 | $7.82 | $7.90 | $7.43 | 1,104,540 |
| 2020-12-30 | $8.19 | $8.27 | $7.71 | $7.91 | $7.44 | 2,099,990 |
| 2020-12-29 | $7.65 | $7.71 | $7.61 | $7.67 | $7.21 | 753,180 |
| 2020-12-28 | $7.70 | $7.76 | $7.61 | $7.64 | $7.19 | 1,115,040 |
| 2020-12-25 | $7.67 | $7.75 | $7.61 | $7.70 | $7.24 | 1,100,740 |
| 2020-12-24 | $7.82 | $7.82 | $7.67 | $7.67 | $7.21 | 1,769,520 |
| 2020-12-23 | $7.89 | $7.89 | $7.76 | $7.78 | $7.32 | 1,804,040 |
| 2020-12-22 | $8.10 | $8.10 | $7.88 | $7.90 | $7.43 | 2,587,670 |
| 2020-12-21 | $8.10 | $8.17 | $8.02 | $8.11 | $7.63 | 1,640,560 |
| 2020-12-18 | $8.16 | $8.21 | $8.08 | $8.09 | $7.61 | 1,868,710 |
| 2020-12-17 | $8.24 | $8.27 | $8.00 | $8.16 | $7.67 | 1,803,980 |
| 2020-12-16 | $8.25 | $8.27 | $8.20 | $8.21 | $7.72 | 965,600 |
| 2020-12-15 | $8.26 | $8.32 | $8.22 | $8.25 | $7.76 | 1,198,870 |
| 2020-12-14 | $8.33 | $8.34 | $8.21 | $8.23 | $7.74 | 1,887,650 |
| 2020-12-11 | $8.30 | $8.35 | $8.27 | $8.29 | $7.80 | 1,463,040 |
| 2020-12-10 | $8.33 | $8.43 | $8.30 | $8.32 | $7.82 | 1,304,620 |
| 2020-12-09 | $8.48 | $8.53 | $8.33 | $8.33 | $7.83 | 1,309,380 |
| 2020-12-08 | $8.51 | $8.56 | $8.45 | $8.48 | $7.98 | 1,026,770 |
| 2020-12-07 | $8.63 | $8.65 | $8.50 | $8.51 | $8.00 | 1,417,420 |
| 2020-12-04 | $8.60 | $8.67 | $8.52 | $8.63 | $8.12 | 1,886,490 |
| 2020-12-03 | $8.70 | $8.70 | $8.50 | $8.60 | $8.09 | 3,564,680 |
| 2020-12-02 | $8.30 | $8.68 | $8.29 | $8.67 | $8.15 | 6,702,970 |
| 2020-12-01 | $8.23 | $8.33 | $8.22 | $8.30 | $7.81 | 1,334,900 |
| 2020-11-30 | $8.24 | $8.30 | $8.21 | $8.25 | $7.76 | 1,047,740 |
| 2020-11-27 | $8.27 | $8.30 | $8.20 | $8.24 | $7.75 | 1,039,060 |
| 2020-11-26 | $8.26 | $8.29 | $8.21 | $8.26 | $7.77 | 1,127,310 |
| 2020-11-25 | $8.33 | $8.36 | $8.20 | $8.21 | $7.72 | 2,171,560 |
| 2020-11-24 | $8.39 | $8.39 | $8.32 | $8.36 | $7.86 | 1,128,670 |
| 2020-11-23 | $8.37 | $8.39 | $8.31 | $8.37 | $7.87 | 1,560,880 |
| 2020-11-20 | $8.28 | $8.39 | $8.24 | $8.37 | $7.87 | 2,067,990 |
| 2020-11-19 | $8.29 | $8.29 | $8.24 | $8.28 | $7.79 | 1,138,420 |
| 2020-11-18 | $8.29 | $8.34 | $8.25 | $8.29 | $7.80 | 1,071,190 |
| 2020-11-17 | $8.36 | $8.40 | $8.24 | $8.29 | $7.80 | 1,650,350 |
| 2020-11-16 | $8.28 | $8.37 | $8.27 | $8.36 | $7.86 | 1,549,530 |
| 2020-11-13 | $8.34 | $8.34 | $8.26 | $8.28 | $7.79 | 1,374,600 |
| 2020-11-12 | $8.49 | $8.49 | $8.33 | $8.34 | $7.84 | 1,298,370 |
| 2020-11-11 | $8.53 | $8.53 | $8.40 | $8.43 | $7.93 | 1,440,040 |
| 2020-11-10 | $8.49 | $8.55 | $8.42 | $8.53 | $8.02 | 2,189,260 |
| 2020-11-09 | $8.36 | $8.52 | $8.36 | $8.47 | $7.97 | 1,988,680 |
| 2020-11-06 | $8.41 | $8.45 | $8.34 | $8.38 | $7.88 | 981,940 |
| 2020-11-05 | $8.39 | $8.48 | $8.34 | $8.43 | $7.93 | 1,426,500 |
| 2020-11-04 | $8.38 | $8.47 | $8.32 | $8.35 | $7.85 | 847,930 |
| 2020-11-03 | $8.26 | $8.51 | $8.25 | $8.43 | $7.93 | 1,590,870 |
| 2020-11-02 | $8.48 | $8.49 | $8.24 | $8.26 | $7.77 | 1,853,610 |
| 2020-10-30 | $8.56 | $8.57 | $8.37 | $8.48 | $7.98 | 2,060,630 |
| 2020-10-29 | $8.57 | $8.57 | $8.48 | $8.52 | $8.01 | 1,214,120 |
| 2020-10-28 | $8.47 | $8.64 | $8.46 | $8.60 | $8.09 | 1,822,660 |
| 2020-10-27 | $8.50 | $8.52 | $8.45 | $8.47 | $7.97 | 885,390 |
| 2020-10-26 | $8.51 | $8.61 | $8.46 | $8.54 | $8.03 | 679,890 |
| 2020-10-23 | $8.56 | $8.63 | $8.48 | $8.50 | $7.99 | 1,114,240 |
| 2020-10-22 | $8.57 | $8.60 | $8.51 | $8.57 | $8.06 | 1,223,210 |
| 2020-10-21 | $8.74 | $8.74 | $8.57 | $8.57 | $8.06 | 1,431,560 |
| 2020-10-20 | $8.69 | $8.75 | $8.63 | $8.73 | $8.21 | 1,154,020 |
| 2020-10-19 | $8.66 | $8.79 | $8.61 | $8.71 | $8.19 | 1,384,400 |
| 2020-10-16 | $8.63 | $8.67 | $8.59 | $8.66 | $8.14 | 1,082,280 |
| 2020-10-15 | $8.70 | $8.73 | $8.54 | $8.61 | $8.10 | 1,601,450 |
| 2020-10-14 | $8.90 | $8.90 | $8.71 | $8.74 | $8.22 | 1,491,090 |
| 2020-10-13 | $8.80 | $8.80 | $8.73 | $8.79 | $8.27 | 1,281,040 |
| 2020-10-12 | $8.65 | $8.88 | $8.65 | $8.80 | $8.28 | 2,122,910 |
| 2020-10-09 | $8.59 | $8.65 | $8.56 | $8.62 | $8.11 | 1,345,370 |
| 2020-10-08 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
| 2020-10-07 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
| 2020-10-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
| 2020-10-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
| 2020-10-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
| 2020-10-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.00 | 0 |
| 2020-09-30 | $8.61 | $8.62 | $8.50 | $8.51 | $8.00 | 1,358,560 |
| 2020-09-29 | $8.62 | $8.68 | $8.57 | $8.60 | $8.09 | 1,161,550 |
| 2020-09-28 | $8.79 | $8.83 | $8.62 | $8.62 | $8.11 | 1,026,720 |
| 2020-09-25 | $8.72 | $8.89 | $8.63 | $8.69 | $8.17 | 3,007,910 |
| 2020-09-24 | $8.82 | $8.97 | $8.62 | $8.70 | $8.18 | 3,164,320 |
| 2020-09-23 | $8.87 | $8.96 | $8.79 | $8.89 | $8.36 | 1,864,640 |
| 2020-09-22 | $8.91 | $9.02 | $8.80 | $8.88 | $8.35 | 2,608,330 |
| 2020-09-21 | $9.05 | $9.09 | $8.85 | $8.93 | $8.40 | 1,856,220 |
| 2020-09-18 | $9.15 | $9.19 | $8.95 | $9.09 | $8.55 | 3,489,520 |
| 2020-09-17 | $9.00 | $9.12 | $8.87 | $9.06 | $8.52 | 4,413,740 |
| 2020-09-16 | $8.89 | $8.99 | $8.76 | $8.95 | $8.42 | 1,616,640 |
| 2020-09-15 | $8.79 | $9.09 | $8.75 | $8.89 | $8.36 | 4,238,840 |
| 2020-09-14 | $8.76 | $8.87 | $8.63 | $8.85 | $8.32 | 2,399,690 |
| 2020-09-11 | $8.63 | $8.69 | $8.49 | $8.62 | $8.11 | 3,031,940 |
| 2020-09-10 | $9.08 | $9.11 | $8.63 | $8.65 | $8.14 | 4,803,060 |
| 2020-09-09 | $9.16 | $9.20 | $9.04 | $9.04 | $8.50 | 4,184,910 |
| 2020-09-08 | $9.22 | $9.28 | $9.14 | $9.24 | $8.69 | 2,586,650 |
| 2020-09-07 | $9.37 | $9.42 | $9.21 | $9.22 | $8.67 | 3,066,510 |
| 2020-09-04 | $9.41 | $9.43 | $9.27 | $9.37 | $8.81 | 4,442,160 |
| 2020-09-03 | $9.27 | $9.43 | $9.21 | $9.38 | $8.82 | 5,360,210 |
| 2020-09-02 | $9.29 | $9.31 | $9.16 | $9.27 | $8.72 | 3,443,080 |
| 2020-09-01 | $9.27 | $9.29 | $9.15 | $9.24 | $8.69 | 2,887,260 |
| 2020-08-31 | $9.40 | $9.40 | $9.26 | $9.26 | $8.71 | 3,248,470 |
| 2020-08-28 | $9.26 | $9.27 | $9.12 | $9.26 | $8.71 | 3,222,170 |
| 2020-08-27 | $9.46 | $9.51 | $9.09 | $9.20 | $8.65 | 6,653,900 |
| 2020-08-26 | $9.36 | $9.64 | $9.32 | $9.41 | $8.85 | 10,530,460 |
| 2020-08-25 | $9.18 | $9.36 | $9.18 | $9.36 | $8.80 | 4,975,400 |
| 2020-08-24 | $9.14 | $9.21 | $9.12 | $9.20 | $8.65 | 2,836,290 |
| 2020-08-21 | $9.14 | $9.18 | $9.07 | $9.14 | $8.60 | 2,600,710 |
| 2020-08-20 | $9.24 | $9.29 | $9.05 | $9.10 | $8.56 | 3,901,630 |
| 2020-08-19 | $9.24 | $9.39 | $9.20 | $9.22 | $8.67 | 5,452,270 |
| 2020-08-18 | $9.27 | $9.31 | $9.15 | $9.20 | $8.65 | 4,429,150 |
| 2020-08-17 | $9.18 | $9.28 | $9.15 | $9.26 | $8.71 | 3,543,940 |
| 2020-08-14 | $9.16 | $9.24 | $9.07 | $9.19 | $8.64 | 2,848,350 |
| 2020-08-13 | $9.21 | $9.27 | $9.11 | $9.16 | $8.61 | 3,018,630 |
| 2020-08-12 | $9.19 | $9.26 | $9.00 | $9.19 | $8.64 | 6,027,750 |
| 2020-08-11 | $9.73 | $9.99 | $9.00 | $9.25 | $8.70 | 12,392,110 |
| 2020-08-10 | $9.33 | $9.61 | $9.18 | $9.60 | $9.03 | 8,601,600 |
| 2020-08-07 | $9.27 | $9.50 | $9.20 | $9.33 | $8.77 | 6,920,050 |
| 2020-08-06 | $9.37 | $9.43 | $9.17 | $9.28 | $8.73 | 4,200,400 |
| 2020-08-05 | $9.49 | $9.49 | $9.23 | $9.36 | $8.80 | 4,450,410 |
| 2020-08-04 | $9.45 | $9.52 | $9.33 | $9.43 | $8.87 | 5,398,300 |
| 2020-08-03 | $9.25 | $9.42 | $9.21 | $9.38 | $8.82 | 5,945,030 |
| 2020-07-31 | $9.19 | $9.25 | $9.09 | $9.20 | $8.65 | 4,687,240 |
| 2020-07-30 | $9.25 | $9.36 | $9.16 | $9.20 | $8.65 | 4,080,790 |
| 2020-07-29 | $9.08 | $9.29 | $8.96 | $9.25 | $8.70 | 4,706,280 |
| 2020-07-28 | $8.96 | $9.18 | $8.96 | $9.13 | $8.59 | 3,453,040 |
| 2020-07-27 | $9.01 | $9.15 | $8.81 | $8.93 | $8.40 | 4,602,810 |
| 2020-07-24 | $9.35 | $9.44 | $9.02 | $9.03 | $8.49 | 6,967,700 |
| 2020-07-23 | $9.41 | $9.48 | $9.12 | $9.35 | $8.79 | 7,518,390 |
| 2020-07-22 | $9.51 | $9.56 | $9.40 | $9.48 | $8.92 | 6,663,430 |
| 2020-07-21 | $9.72 | $9.78 | $9.43 | $9.51 | $8.94 | 9,865,000 |
| 2020-07-20 | $9.89 | $9.98 | $9.61 | $9.79 | $9.21 | 11,019,340 |
| 2020-07-17 | $9.56 | $10.00 | $9.56 | $9.66 | $9.09 | 10,844,550 |
| 2020-07-16 | $9.66 | $10.10 | $9.52 | $9.55 | $8.98 | 14,837,460 |
| 2020-07-15 | $9.85 | $10.18 | $9.48 | $9.79 | $9.21 | 14,423,530 |
| 2020-07-14 | $9.40 | $10.10 | $9.40 | $9.86 | $9.27 | 16,256,320 |
| 2020-07-13 | $9.03 | $9.40 | $9.03 | $9.33 | $8.77 | 11,903,430 |
| 2020-07-10 | $9.28 | $9.29 | $8.98 | $9.00 | $8.46 | 13,025,430 |
| 2020-07-09 | $9.25 | $9.44 | $9.19 | $9.36 | $8.80 | 6,320,060 |
| 2020-07-08 | $12.91 | $13.05 | $12.74 | $12.97 | $8.60 | 5,994,010 |
| 2020-07-07 | $12.60 | $13.12 | $12.51 | $12.90 | $8.56 | 8,937,840 |
| 2020-07-06 | $12.02 | $12.63 | $12.02 | $12.55 | $8.33 | 8,102,830 |
| 2020-07-03 | $11.88 | $11.98 | $11.71 | $11.88 | $7.88 | 4,565,200 |
| 2020-07-02 | $11.69 | $11.88 | $11.58 | $11.84 | $7.85 | 5,471,690 |
| 2020-07-01 | $11.52 | $11.63 | $11.46 | $11.63 | $7.71 | 3,679,890 |
| 2020-06-30 | $11.41 | $11.51 | $11.35 | $11.49 | $7.62 | 2,336,680 |
| 2020-06-29 | $11.45 | $11.63 | $11.37 | $11.40 | $7.56 | 2,618,280 |
| 2020-06-26 | $11.47 | $11.47 | $11.47 | $11.47 | $7.61 | 0 |
| 2020-06-25 | $11.47 | $11.47 | $11.47 | $11.47 | $7.61 | 0 |
| 2020-06-24 | $11.39 | $11.48 | $11.32 | $11.47 | $7.61 | 2,063,260 |
| 2020-06-23 | $11.48 | $11.53 | $11.37 | $11.40 | $7.56 | 2,809,700 |
| 2020-06-22 | $11.64 | $11.69 | $11.40 | $11.47 | $7.61 | 4,718,820 |
| 2020-06-19 | $11.70 | $11.74 | $11.61 | $11.66 | $7.73 | 2,564,080 |
| 2020-06-18 | $11.67 | $11.79 | $11.58 | $11.67 | $7.74 | 3,155,060 |
| 2020-06-17 | $11.65 | $12.00 | $11.35 | $11.70 | $7.76 | 5,786,000 |
| 2020-06-16 | $11.67 | $11.67 | $11.51 | $11.55 | $7.66 | 3,287,010 |
| 2020-06-15 | $11.78 | $11.78 | $11.46 | $11.49 | $7.62 | 5,273,060 |
| 2020-06-12 | $11.65 | $11.87 | $11.61 | $11.83 | $7.85 | 4,851,490 |
| 2020-06-11 | $11.48 | $11.90 | $11.41 | $11.90 | $7.89 | 8,113,400 |
| 2020-06-10 | $11.58 | $11.59 | $11.38 | $11.49 | $7.62 | 3,622,290 |
| 2020-06-09 | $11.36 | $11.77 | $11.31 | $11.58 | $7.68 | 7,653,420 |
| 2020-06-08 | $11.23 | $11.28 | $11.18 | $11.25 | $7.46 | 1,933,780 |
| 2020-06-05 | $11.25 | $11.29 | $11.11 | $11.20 | $7.43 | 1,786,100 |
| 2020-06-04 | $11.36 | $11.36 | $11.18 | $11.23 | $7.45 | 2,203,250 |
| 2020-06-03 | $11.47 | $11.47 | $11.26 | $11.31 | $7.50 | 3,089,510 |
| 2020-06-02 | $11.31 | $11.49 | $11.31 | $11.41 | $7.57 | 3,492,560 |
| 2020-06-01 | $11.30 | $11.43 | $11.23 | $11.37 | $7.54 | 4,548,980 |
| 2020-05-29 | $10.94 | $11.30 | $10.83 | $11.24 | $7.46 | 3,699,830 |
| 2020-05-28 | $11.02 | $11.07 | $10.80 | $10.91 | $7.24 | 1,842,260 |
| 2020-05-27 | $11.05 | $11.12 | $10.95 | $11.01 | $7.30 | 1,559,740 |
| 2020-05-26 | $10.88 | $11.07 | $10.80 | $11.06 | $7.34 | 2,396,520 |
| 2020-05-25 | $10.87 | $10.97 | $10.81 | $10.81 | $7.17 | 1,645,500 |
| 2020-05-22 | $11.16 | $11.23 | $10.80 | $10.87 | $7.21 | 3,391,400 |
| 2020-05-21 | $11.12 | $11.22 | $11.09 | $11.16 | $7.40 | 2,155,670 |
| 2020-05-20 | $11.15 | $11.19 | $11.06 | $11.14 | $7.39 | 2,688,310 |
| 2020-05-19 | $11.31 | $11.37 | $11.13 | $11.15 | $7.40 | 3,822,780 |
| 2020-05-18 | $11.41 | $11.42 | $11.18 | $11.29 | $7.49 | 4,004,980 |
| 2020-05-15 | $11.31 | $11.45 | $11.27 | $11.32 | $7.51 | 3,912,640 |
| 2020-05-14 | $11.34 | $11.39 | $11.22 | $11.26 | $7.47 | 3,053,460 |
| 2020-05-13 | $11.25 | $11.40 | $11.17 | $11.37 | $7.54 | 3,735,240 |
| 2020-05-12 | $11.15 | $11.33 | $11.08 | $11.26 | $7.47 | 3,163,920 |
| 2020-05-11 | $11.40 | $11.43 | $11.11 | $11.19 | $7.42 | 4,463,580 |
| 2020-05-08 | $11.35 | $11.48 | $11.28 | $11.34 | $7.52 | 6,159,490 |
| 2020-05-07 | $11.28 | $11.44 | $11.12 | $11.43 | $7.58 | 7,529,020 |
| 2020-05-06 | $11.02 | $11.36 | $11.00 | $11.32 | $7.51 | 6,647,990 |
| 2020-05-05 | $11.22 | $11.22 | $11.22 | $11.22 | $7.44 | 0 |
| 2020-05-04 | $11.22 | $11.22 | $11.22 | $11.22 | $7.44 | 0 |
| 2020-05-01 | $11.22 | $11.22 | $11.22 | $11.22 | $7.44 | 0 |
| 2020-04-30 | $10.77 | $11.37 | $10.71 | $11.22 | $7.44 | 9,425,250 |
| 2020-04-29 | $10.83 | $11.11 | $10.70 | $10.70 | $7.10 | 6,194,080 |
| 2020-04-28 | $10.44 | $11.09 | $10.38 | $10.92 | $7.24 | 8,823,930 |
| 2020-04-27 | $10.70 | $11.00 | $10.59 | $10.59 | $7.03 | 6,987,860 |
| 2020-04-24 | $11.30 | $11.33 | $10.51 | $10.59 | $7.03 | 11,655,490 |
| 2020-04-23 | $10.77 | $11.21 | $10.77 | $11.21 | $7.44 | 16,166,520 |
| 2020-04-22 | $10.06 | $10.22 | $9.96 | $10.19 | $6.76 | 2,418,680 |
| 2020-04-21 | $9.87 | $10.08 | $9.77 | $10.07 | $6.68 | 1,857,560 |
| 2020-04-20 | $9.95 | $9.95 | $9.85 | $9.88 | $6.55 | 1,138,020 |
| 2020-04-17 | $9.84 | $9.94 | $9.84 | $9.85 | $6.53 | 1,293,160 |
| 2020-04-16 | $9.93 | $9.98 | $9.81 | $9.87 | $6.55 | 1,288,500 |
| 2020-04-15 | $10.05 | $10.09 | $9.90 | $9.93 | $6.59 | 1,467,720 |
| 2020-04-14 | $10.05 | $10.10 | $9.97 | $10.03 | $6.65 | 1,724,870 |
| 2020-04-13 | $9.82 | $10.03 | $9.66 | $10.03 | $6.65 | 1,517,150 |
| 2020-04-10 | $10.11 | $10.12 | $9.85 | $9.87 | $6.55 | 2,012,100 |
| 2020-04-09 | $10.10 | $10.32 | $10.08 | $10.15 | $6.73 | 3,126,120 |
| 2020-04-08 | $10.12 | $10.16 | $9.99 | $10.11 | $6.71 | 2,202,020 |
| 2020-04-07 | $10.12 | $10.27 | $10.09 | $10.17 | $6.75 | 3,300,320 |
| 2020-04-06 | $10.12 | $10.12 | $10.12 | $10.12 | $6.71 | 0 |
| 2020-04-03 | $9.85 | $10.34 | $9.81 | $10.12 | $6.71 | 3,562,780 |
| 2020-04-02 | $9.78 | $9.88 | $9.65 | $9.88 | $6.55 | 1,405,360 |
| 2020-04-01 | $9.59 | $9.94 | $9.59 | $9.82 | $6.51 | 1,644,430 |
| 2020-03-31 | $9.62 | $9.74 | $9.60 | $9.69 | $6.43 | 1,158,750 |
| 2020-03-30 | $9.75 | $9.75 | $9.50 | $9.58 | $6.36 | 1,522,190 |
| 2020-03-27 | $9.90 | $9.94 | $9.81 | $9.81 | $6.51 | 1,445,920 |
| 2020-03-26 | $9.87 | $9.91 | $9.75 | $9.81 | $6.51 | 1,086,700 |
| 2020-03-25 | $9.84 | $9.95 | $9.80 | $9.87 | $6.55 | 1,710,660 |
| 2020-03-24 | $9.74 | $9.74 | $9.48 | $9.70 | $6.43 | 1,311,880 |
| 2020-03-23 | $9.73 | $9.76 | $9.54 | $9.56 | $6.34 | 1,788,460 |
| 2020-03-20 | $9.85 | $9.89 | $9.71 | $9.85 | $6.53 | 1,450,530 |
| 2020-03-19 | $9.56 | $9.83 | $9.56 | $9.73 | $6.45 | 1,875,690 |
| 2020-03-18 | $9.97 | $10.12 | $9.74 | $9.75 | $6.47 | 2,702,810 |
| 2020-03-17 | $9.99 | $10.13 | $9.70 | $9.94 | $6.59 | 2,765,160 |
| 2020-03-16 | $10.45 | $10.45 | $10.00 | $10.00 | $6.63 | 3,531,440 |
| 2020-03-13 | $10.08 | $10.39 | $9.92 | $10.25 | $6.80 | 4,186,320 |
| 2020-03-12 | $10.51 | $10.67 | $10.33 | $10.51 | $6.97 | 3,051,820 |
| 2020-03-11 | $10.70 | $10.90 | $10.63 | $10.67 | $7.08 | 3,790,170 |
| 2020-03-10 | $10.35 | $10.72 | $10.22 | $10.70 | $7.10 | 4,771,460 |
| 2020-03-09 | $10.92 | $10.92 | $10.53 | $10.56 | $7.01 | 6,443,350 |
| 2020-03-06 | $11.28 | $11.28 | $11.00 | $11.10 | $7.36 | 5,076,730 |
| 2020-03-05 | $11.30 | $11.45 | $11.17 | $11.28 | $7.48 | 8,804,150 |
| 2020-03-04 | $10.88 | $11.36 | $10.88 | $11.28 | $7.48 | 10,700,600 |
| 2020-03-03 | $10.67 | $10.95 | $10.57 | $10.87 | $7.21 | 5,825,890 |
| 2020-03-02 | $10.13 | $10.55 | $10.12 | $10.50 | $6.97 | 3,738,040 |
| 2020-02-28 | $10.45 | $10.60 | $10.08 | $10.11 | $6.71 | 5,180,630 |
| 2020-02-27 | $10.76 | $10.89 | $10.63 | $10.78 | $7.15 | 4,258,700 |
| 2020-02-26 | $10.36 | $10.92 | $10.31 | $10.72 | $7.11 | 6,566,800 |
| 2020-02-25 | $10.63 | $10.63 | $10.28 | $10.58 | $7.02 | 6,618,490 |
| 2020-02-24 | $10.95 | $11.00 | $10.75 | $10.88 | $7.22 | 5,341,510 |
| 2020-02-21 | $10.92 | $11.05 | $10.86 | $10.94 | $7.26 | 5,572,810 |
| 2020-02-20 | $10.98 | $10.99 | $10.62 | $10.91 | $7.24 | 4,997,620 |
| 2020-02-19 | $10.89 | $11.05 | $10.82 | $10.82 | $7.18 | 4,363,880 |
| 2020-02-18 | $10.85 | $11.04 | $10.79 | $10.96 | $7.27 | 4,203,220 |
| 2020-02-17 | $10.60 | $10.86 | $10.60 | $10.85 | $7.20 | 4,226,450 |
| 2020-02-14 | $10.53 | $10.70 | $10.51 | $10.59 | $7.03 | 2,993,600 |
| 2020-02-13 | $10.74 | $10.83 | $10.56 | $10.59 | $7.03 | 4,445,940 |
| 2020-02-12 | $10.68 | $10.81 | $10.60 | $10.79 | $7.16 | 3,070,520 |
| 2020-02-11 | $10.91 | $10.99 | $10.65 | $10.68 | $7.08 | 5,219,030 |
| 2020-02-10 | $11.09 | $11.39 | $10.84 | $11.00 | $7.30 | 8,082,640 |
| 2020-02-07 | $10.41 | $11.25 | $10.30 | $11.10 | $7.36 | 8,560,880 |
| 2020-02-06 | $9.95 | $10.53 | $9.90 | $10.41 | $6.91 | 6,265,420 |
| 2020-02-05 | $9.82 | $10.24 | $9.76 | $9.95 | $6.60 | 5,568,660 |
| 2020-02-04 | $9.23 | $9.87 | $9.23 | $9.83 | $6.52 | 7,315,210 |
| 2020-02-03 | $10.26 | $10.26 | $10.26 | $10.26 | $6.81 | 464,400 |
| 2020-01-31 | $11.40 | $11.40 | $11.40 | $11.40 | $7.56 | 0 |
| 2020-01-30 | $11.40 | $11.40 | $11.40 | $11.40 | $7.56 | 0 |
| 2020-01-29 | $11.40 | $11.40 | $11.40 | $11.40 | $7.56 | 0 |
| 2020-01-28 | $11.40 | $11.40 | $11.40 | $11.40 | $7.56 | 0 |
| 2020-01-27 | $11.40 | $11.40 | $11.40 | $11.40 | $7.56 | 0 |
| 2020-01-24 | $11.40 | $11.40 | $11.40 | $11.40 | $7.56 | 0 |
| 2020-01-23 | $11.71 | $11.91 | $11.12 | $11.40 | $7.56 | 4,767,100 |
| 2020-01-22 | $11.65 | $11.84 | $11.50 | $11.83 | $7.85 | 4,101,260 |
| 2020-01-21 | $11.90 | $11.94 | $11.67 | $11.68 | $7.75 | 4,279,300 |
| 2020-01-20 | $12.12 | $12.15 | $11.80 | $11.98 | $7.95 | 5,819,450 |
| 2020-01-17 | $12.49 | $12.89 | $12.16 | $12.20 | $8.09 | 11,299,630 |
| 2020-01-16 | $12.08 | $12.18 | $11.92 | $12.07 | $8.01 | 4,434,110 |
| 2020-01-15 | $12.14 | $12.18 | $11.88 | $12.09 | $8.02 | 6,747,470 |
| 2020-01-14 | $11.64 | $12.50 | $11.60 | $12.08 | $8.01 | 12,210,450 |
| 2020-01-13 | $11.63 | $11.64 | $11.48 | $11.64 | $7.72 | 3,343,170 |
| 2020-01-10 | $11.50 | $11.68 | $11.44 | $11.65 | $7.73 | 4,704,090 |
| 2020-01-09 | $11.40 | $11.52 | $11.40 | $11.47 | $7.61 | 3,181,400 |
| 2020-01-08 | $11.56 | $11.58 | $11.30 | $11.32 | $7.51 | 5,000,660 |
| 2020-01-07 | $11.58 | $11.68 | $11.53 | $11.66 | $7.73 | 4,740,890 |
| 2020-01-06 | $11.55 | $11.60 | $11.40 | $11.58 | $7.68 | 5,186,520 |
| 2020-01-03 | $11.44 | $11.75 | $11.32 | $11.58 | $7.68 | 5,833,170 |
| 2020-01-02 | $11.32 | $11.47 | $11.27 | $11.41 | $7.57 | 3,716,400 |
| 2020-01-01 | $11.25 | $11.25 | $11.25 | $11.25 | $7.46 | 0 |
| 2019-12-31 | $11.24 | $11.30 | $11.17 | $11.25 | $7.46 | 2,062,720 |
| 2019-12-30 | $11.11 | $11.24 | $10.98 | $11.24 | $7.46 | 2,468,810 |
| 2019-12-27 | $11.27 | $11.36 | $11.13 | $11.15 | $7.40 | 3,329,250 |
| 2019-12-26 | $11.30 | $11.33 | $11.13 | $11.25 | $7.46 | 3,513,670 |
| 2019-12-25 | $11.33 | $11.39 | $11.26 | $11.28 | $7.48 | 2,953,790 |
| 2019-12-24 | $11.29 | $11.44 | $11.21 | $11.43 | $7.58 | 3,274,420 |
| 2019-12-23 | $11.52 | $11.53 | $11.27 | $11.29 | $7.49 | 6,223,960 |
| 2019-12-20 | $11.35 | $11.96 | $11.30 | $11.63 | $7.71 | 11,054,360 |
| 2019-12-19 | $11.29 | $11.38 | $11.20 | $11.34 | $7.52 | 3,509,970 |
| 2019-12-18 | $11.40 | $11.45 | $11.23 | $11.24 | $7.46 | 4,417,530 |
| 2019-12-17 | $11.22 | $11.58 | $11.17 | $11.39 | $7.56 | 6,004,440 |
| 2019-12-16 | $11.01 | $11.35 | $11.01 | $11.23 | $7.45 | 5,354,000 |
| 2019-12-13 | $10.75 | $10.96 | $10.73 | $10.94 | $7.26 | 3,191,240 |
| 2019-12-12 | $10.81 | $10.85 | $10.70 | $10.70 | $7.10 | 1,839,950 |
| 2019-12-11 | $10.93 | $10.95 | $10.77 | $10.80 | $7.16 | 2,110,570 |
| 2019-12-10 | $10.90 | $10.94 | $10.82 | $10.93 | $7.25 | 2,174,340 |
| 2019-12-09 | $10.89 | $10.95 | $10.83 | $10.90 | $7.23 | 1,852,700 |
| 2019-12-06 | $10.77 | $10.89 | $10.77 | $10.88 | $7.22 | 2,355,500 |
| 2019-12-05 | $10.72 | $10.83 | $10.66 | $10.79 | $7.16 | 2,620,860 |
| 2019-12-04 | $10.63 | $10.70 | $10.59 | $10.66 | $7.07 | 1,821,220 |
| 2019-12-03 | $10.73 | $10.73 | $10.50 | $10.66 | $7.07 | 2,049,800 |
| 2019-12-02 | $10.80 | $10.89 | $10.66 | $10.68 | $7.08 | 1,862,350 |
| 2019-11-29 | $10.85 | $10.85 | $10.67 | $10.72 | $7.11 | 1,988,920 |
| 2019-11-28 | $10.88 | $10.97 | $10.80 | $10.85 | $7.20 | 2,053,450 |
| 2019-11-27 | $10.87 | $10.97 | $10.80 | $10.90 | $7.23 | 2,991,640 |
| 2019-11-26 | $10.82 | $10.94 | $10.72 | $10.80 | $7.16 | 2,002,490 |
| 2019-11-25 | $11.17 | $11.17 | $10.65 | $10.82 | $7.18 | 3,446,540 |
| 2019-11-22 | $11.00 | $11.27 | $10.96 | $11.10 | $7.36 | 4,154,740 |
| 2019-11-21 | $10.86 | $11.08 | $10.86 | $10.95 | $7.26 | 2,454,330 |
| 2019-11-20 | $10.98 | $11.06 | $10.89 | $10.89 | $7.22 | 2,709,440 |
| 2019-11-19 | $10.80 | $11.01 | $10.77 | $10.97 | $7.28 | 3,070,550 |
| 2019-11-18 | $10.50 | $10.93 | $10.47 | $10.80 | $7.16 | 3,406,170 |
| 2019-11-15 | $10.90 | $10.90 | $10.53 | $10.53 | $6.99 | 3,813,400 |
| 2019-11-14 | $10.81 | $10.95 | $10.80 | $10.88 | $7.22 | 2,403,970 |
| 2019-11-13 | $10.98 | $10.98 | $10.78 | $10.88 | $7.22 | 3,286,440 |
| 2019-11-12 | $10.95 | $11.05 | $10.82 | $11.01 | $7.30 | 3,523,640 |
| 2019-11-11 | $11.29 | $11.29 | $10.89 | $10.95 | $7.26 | 5,156,070 |
| 2019-11-08 | $11.55 | $11.57 | $11.34 | $11.34 | $7.52 | 3,628,180 |
| 2019-11-07 | $11.54 | $11.56 | $11.27 | $11.50 | $7.63 | 5,070,620 |
| 2019-11-06 | $11.77 | $11.82 | $11.47 | $11.54 | $7.66 | 4,943,840 |
| 2019-11-05 | $12.05 | $12.08 | $11.52 | $11.65 | $7.73 | 7,652,490 |
| 2019-11-04 | $12.04 | $12.16 | $11.90 | $12.05 | $7.99 | 4,424,550 |
| 2019-11-01 | $11.97 | $12.20 | $11.85 | $12.04 | $7.99 | 5,051,510 |
| 2019-10-31 | $12.71 | $12.85 | $11.93 | $11.98 | $7.95 | 10,362,040 |
| 2019-10-30 | $13.18 | $13.38 | $12.70 | $12.71 | $8.43 | 12,298,460 |
| 2019-10-29 | $13.40 | $13.70 | $13.26 | $13.50 | $8.96 | 17,220,270 |
| 2019-10-28 | $12.84 | $13.48 | $12.84 | $13.35 | $8.86 | 14,466,570 |
| 2019-10-25 | $13.19 | $13.50 | $13.01 | $13.02 | $8.64 | 15,253,870 |
| 2019-10-24 | $12.75 | $13.38 | $12.73 | $13.33 | $8.84 | 19,221,210 |
| 2019-10-23 | $13.00 | $13.20 | $12.74 | $12.80 | $8.49 | 6,747,610 |
| 2019-10-22 | $13.14 | $13.26 | $12.94 | $13.03 | $8.64 | 8,746,780 |
| 2019-10-21 | $12.70 | $13.19 | $12.70 | $13.15 | $8.72 | 11,609,040 |
| 2019-10-18 | $12.54 | $13.33 | $12.51 | $12.96 | $8.60 | 16,359,860 |
| 2019-10-17 | $12.34 | $12.79 | $12.18 | $12.66 | $8.40 | 8,314,640 |
| 2019-10-16 | $12.27 | $12.67 | $12.12 | $12.49 | $8.29 | 7,828,610 |
| 2019-10-15 | $12.51 | $12.51 | $12.22 | $12.31 | $8.17 | 4,714,230 |
| 2019-10-14 | $12.30 | $12.59 | $12.27 | $12.58 | $8.35 | 6,396,200 |
| 2019-10-11 | $12.47 | $12.53 | $12.12 | $12.21 | $8.10 | 5,688,870 |
| 2019-10-10 | $12.48 | $12.59 | $12.28 | $12.47 | $8.27 | 5,569,280 |
| 2019-10-09 | $12.27 | $12.49 | $12.11 | $12.48 | $8.28 | 4,229,970 |
| 2019-10-08 | $12.11 | $12.67 | $12.11 | $12.27 | $8.14 | 5,737,000 |
| 2019-10-07 | $12.19 | $12.19 | $12.19 | $12.19 | $8.09 | 0 |
| 2019-10-04 | $12.19 | $12.19 | $12.19 | $12.19 | $8.09 | 0 |
| 2019-10-03 | $12.19 | $12.19 | $12.19 | $12.19 | $8.09 | 0 |
| 2019-10-02 | $12.19 | $12.19 | $12.19 | $12.19 | $8.09 | 0 |
| 2019-10-01 | $12.19 | $12.19 | $12.19 | $12.19 | $8.09 | 0 |
| 2019-09-30 | $12.45 | $12.45 | $12.08 | $12.19 | $8.09 | 4,278,490 |
| 2019-09-27 | $11.88 | $12.58 | $11.85 | $12.33 | $8.18 | 8,074,790 |
| 2019-09-26 | $12.73 | $12.80 | $11.82 | $11.99 | $7.95 | 7,901,330 |
| 2019-09-25 | $12.83 | $12.88 | $12.28 | $12.76 | $8.46 | 8,573,630 |
| 2019-09-24 | $12.76 | $12.99 | $12.73 | $12.83 | $8.51 | 6,451,950 |
| 2019-09-23 | $13.07 | $13.09 | $12.66 | $12.74 | $8.45 | 7,562,840 |
| 2019-09-20 | $13.15 | $13.30 | $12.91 | $13.17 | $8.74 | 8,337,240 |
| 2019-09-19 | $13.32 | $13.39 | $12.92 | $13.11 | $8.70 | 9,444,110 |
| 2019-09-18 | $13.75 | $13.75 | $13.10 | $13.23 | $8.78 | 13,794,010 |
| 2019-09-17 | $13.51 | $14.16 | $13.51 | $13.74 | $9.11 | 23,320,420 |
| 2019-09-16 | $13.22 | $13.49 | $13.10 | $13.41 | $8.90 | 10,871,660 |
| 2019-09-13 | $13.30 | $13.30 | $13.30 | $13.30 | $8.82 | 0 |
| 2019-09-12 | $13.28 | $13.32 | $13.04 | $13.30 | $8.82 | 10,052,220 |
| 2019-09-11 | $13.33 | $13.50 | $13.13 | $13.26 | $8.80 | 15,640,580 |
| 2019-09-10 | $13.28 | $13.76 | $13.18 | $13.66 | $9.06 | 25,520,510 |
| 2019-09-09 | $13.00 | $13.94 | $12.97 | $13.30 | $8.82 | 39,084,200 |
| 2019-09-06 | $11.71 | $12.88 | $11.66 | $12.88 | $8.54 | 24,869,290 |
| 2019-09-05 | $11.85 | $11.95 | $11.68 | $11.71 | $7.77 | 14,307,520 |
| 2019-09-04 | $11.38 | $11.79 | $11.32 | $11.72 | $7.77 | 11,980,550 |
| 2019-09-03 | $11.33 | $11.44 | $11.29 | $11.43 | $7.58 | 5,030,220 |
| 2019-09-02 | $11.21 | $11.43 | $11.21 | $11.35 | $7.53 | 5,389,510 |
| 2019-08-30 | $11.59 | $11.68 | $11.19 | $11.19 | $7.42 | 8,114,280 |
| 2019-08-29 | $11.99 | $12.05 | $11.52 | $11.54 | $7.66 | 11,873,160 |
| 2019-08-28 | $11.39 | $11.85 | $11.32 | $11.77 | $7.81 | 13,679,780 |
| 2019-08-27 | $11.34 | $11.57 | $11.22 | $11.43 | $7.58 | 8,251,390 |
| 2019-08-26 | $11.03 | $11.38 | $10.88 | $11.25 | $7.46 | 7,719,140 |
| 2019-08-23 | $11.55 | $11.67 | $11.41 | $11.46 | $7.60 | 6,967,470 |
| 2019-08-22 | $11.83 | $11.83 | $11.55 | $11.62 | $7.71 | 13,271,530 |
| 2019-08-21 | $11.28 | $11.86 | $11.25 | $11.84 | $7.85 | 17,071,070 |
| 2019-08-20 | $11.54 | $11.67 | $11.28 | $11.34 | $7.52 | 11,292,770 |
| 2019-08-19 | $11.35 | $11.64 | $11.28 | $11.54 | $7.66 | 11,886,730 |
| 2019-08-16 | $11.31 | $11.54 | $11.13 | $11.19 | $7.42 | 10,951,590 |
| 2019-08-15 | $10.79 | $11.38 | $10.74 | $11.34 | $7.52 | 10,771,680 |
| 2019-08-14 | $11.55 | $11.57 | $11.18 | $11.18 | $7.42 | 10,919,520 |
| 2019-08-13 | $10.98 | $11.60 | $10.92 | $11.34 | $7.52 | 15,447,120 |
| 2019-08-12 | $10.73 | $11.07 | $10.73 | $11.07 | $7.34 | 8,492,440 |
| 2019-08-09 | $11.00 | $11.03 | $10.68 | $10.74 | $7.12 | 7,909,530 |
| 2019-08-08 | $10.80 | $11.06 | $10.62 | $10.93 | $7.25 | 8,764,570 |
| 2019-08-07 | $11.25 | $11.27 | $10.71 | $10.78 | $7.15 | 11,379,780 |
| 2019-08-06 | $11.78 | $11.89 | $11.01 | $11.10 | $7.36 | 19,642,730 |
| 2019-08-05 | $12.12 | $12.46 | $11.91 | $12.23 | $8.11 | 20,770,290 |
| 2019-08-02 | $11.69 | $12.23 | $11.56 | $12.16 | $8.07 | 19,238,440 |
| 2019-08-01 | $11.80 | $11.92 | $11.68 | $11.91 | $7.90 | 9,501,750 |
| 2019-07-31 | $12.10 | $12.10 | $11.72 | $11.84 | $7.85 | 11,454,770 |
| 2019-07-30 | $11.64 | $12.10 | $11.62 | $12.10 | $8.03 | 18,021,540 |
| 2019-07-29 | $11.81 | $11.91 | $11.51 | $11.77 | $7.81 | 7,363,210 |
| 2019-07-26 | $11.83 | $12.02 | $11.74 | $11.84 | $7.85 | 6,565,410 |
| 2019-07-25 | $11.92 | $12.06 | $11.78 | $11.91 | $7.90 | 8,646,940 |
| 2019-07-24 | $11.80 | $12.14 | $11.76 | $11.92 | $7.91 | 12,733,960 |
| 2019-07-23 | $11.60 | $11.79 | $11.47 | $11.74 | $7.79 | 8,833,800 |
| 2019-07-22 | $12.26 | $12.28 | $11.43 | $11.55 | $7.66 | 12,266,110 |
| 2019-07-19 | $12.39 | $12.44 | $12.03 | $12.14 | $8.05 | 12,854,280 |
| 2019-07-18 | $12.41 | $12.49 | $12.12 | $12.23 | $8.11 | 14,280,210 |
| 2019-07-17 | $13.00 | $13.02 | $12.58 | $12.60 | $8.36 | 13,704,580 |
| 2019-07-16 | $12.95 | $13.12 | $12.83 | $12.97 | $8.60 | 13,054,770 |
| 2019-07-15 | $12.83 | $13.26 | $12.41 | $12.99 | $8.62 | 17,341,570 |
| 2019-07-12 | $13.20 | $13.36 | $12.68 | $12.72 | $8.44 | 19,143,880 |
| 2019-07-11 | $13.25 | $13.79 | $12.62 | $13.55 | $8.99 | 29,049,460 |
| 2019-07-10 | $13.00 | $13.44 | $12.92 | $13.23 | $8.78 | 20,320,590 |
| 2019-07-09 | $13.71 | $13.92 | $13.18 | $13.20 | $8.76 | 31,433,410 |
| 2019-07-08 | $15.18 | $15.38 | $14.64 | $14.64 | $9.71 | 24,611,830 |
| 2019-07-05 | $16.27 | $17.44 | $16.27 | $16.27 | $10.79 | 41,854,040 |
| 2019-07-04 | $16.50 | $18.70 | $16.15 | $18.08 | $11.99 | 55,348,910 |
| 2019-07-03 | $15.61 | $17.50 | $14.76 | $17.00 | $11.28 | 52,301,100 |
| 2019-07-02 | $15.00 | $16.40 | $14.47 | $16.40 | $10.88 | 49,440,710 |
| 2019-07-01 | $14.91 | $14.91 | $14.91 | $14.91 | $9.89 | 2,130,210 |
| 2019-06-28 | $13.55 | $13.55 | $13.02 | $13.55 | $8.99 | 32,545,830 |
| 2019-06-27 | $11.45 | $12.32 | $11.03 | $12.32 | $8.17 | 28,648,870 |
| 2019-06-26 | $10.74 | $11.82 | $10.72 | $11.20 | $7.43 | 13,078,000 |
| 2019-06-25 | $11.23 | $11.44 | $10.69 | $11.02 | $7.31 | 16,890,510 |
| 2019-06-24 | $10.83 | $11.89 | $10.62 | $11.88 | $7.88 | 19,449,990 |
| 2019-06-21 | $10.65 | $11.17 | $10.65 | $10.81 | $7.17 | 13,204,600 |
| 2019-06-20 | $10.50 | $11.11 | $10.36 | $10.93 | $7.25 | 15,699,780 |
| 2019-06-19 | $10.03 | $10.38 | $9.99 | $10.33 | $6.85 | 6,350,980 |
| 2019-06-18 | $9.85 | $10.09 | $9.77 | $9.95 | $6.60 | 2,828,570 |
| 2019-06-17 | $9.79 | $9.87 | $9.68 | $9.79 | $6.49 | 1,497,000 |
| 2019-06-14 | $10.17 | $10.17 | $9.81 | $9.81 | $6.51 | 2,972,340 |
| 2019-06-13 | $9.78 | $10.18 | $9.71 | $10.08 | $6.69 | 5,130,290 |
| 2019-06-12 | $9.72 | $9.85 | $9.59 | $9.75 | $6.47 | 2,651,510 |
| 2019-06-11 | $9.40 | $10.02 | $9.35 | $9.82 | $6.51 | 4,346,640 |
| 2019-06-10 | $9.34 | $9.60 | $9.00 | $9.41 | $6.24 | 1,626,500 |
| 2019-06-07 | $9.52 | $9.52 | $9.52 | $9.52 | $6.32 | 0 |
| 2019-06-06 | $9.39 | $10.07 | $9.24 | $9.52 | $6.32 | 2,153,650 |
| 2019-06-05 | $9.54 | $9.61 | $9.35 | $9.41 | $6.24 | 1,556,540 |
| 2019-06-04 | $9.66 | $9.74 | $9.30 | $9.38 | $6.22 | 2,700,640 |
| 2019-06-03 | $9.81 | $10.25 | $9.50 | $9.85 | $6.53 | 3,576,080 |
| 2019-05-31 | $10.01 | $10.07 | $9.76 | $9.81 | $6.51 | 3,203,200 |
| 2019-05-30 | $9.66 | $10.59 | $9.64 | $10.09 | $6.69 | 3,537,200 |
| 2019-05-29 | $13.63 | $13.75 | $13.51 | $13.60 | $6.89 | 821,200 |
| 2019-05-28 | $13.56 | $13.75 | $13.49 | $13.63 | $6.90 | 1,007,400 |
| 2019-05-27 | $13.34 | $13.64 | $13.29 | $13.62 | $6.90 | 942,300 |
| 2019-05-24 | $13.38 | $13.40 | $13.16 | $13.33 | $6.75 | 732,000 |
| 2019-05-23 | $13.11 | $13.28 | $13.00 | $13.19 | $6.68 | 841,200 |
| 2019-05-22 | $13.45 | $13.47 | $13.08 | $13.20 | $6.68 | 891,600 |
| 2019-05-21 | $13.35 | $13.60 | $13.34 | $13.45 | $6.81 | 779,300 |
| 2019-05-20 | $13.42 | $13.55 | $13.08 | $13.31 | $6.74 | 969,900 |
| 2019-05-17 | $14.32 | $14.38 | $13.26 | $13.45 | $6.81 | 2,417,510 |
| 2019-05-16 | $14.20 | $14.40 | $14.10 | $14.32 | $7.25 | 2,149,200 |
| 2019-05-15 | $14.22 | $14.35 | $14.14 | $14.21 | $7.19 | 2,305,000 |
| 2019-05-14 | $13.98 | $14.32 | $13.85 | $14.17 | $7.17 | 1,757,200 |
| 2019-05-13 | $13.92 | $14.42 | $13.82 | $14.22 | $7.20 | 2,591,120 |
| 2019-05-10 | $13.34 | $13.84 | $13.08 | $13.84 | $7.01 | 1,559,300 |
| 2019-05-09 | $13.03 | $13.41 | $12.90 | $13.23 | $6.70 | 1,025,900 |
| 2019-05-08 | $12.90 | $13.48 | $12.88 | $13.06 | $6.61 | 1,058,900 |
| 2019-05-07 | $12.94 | $13.47 | $12.94 | $13.28 | $6.72 | 1,204,690 |
| 2019-05-06 | $14.18 | $14.18 | $13.09 | $13.15 | $6.66 | 2,816,300 |
| 2019-05-03 | $14.29 | $14.29 | $14.29 | $14.29 | $7.24 | 0 |
| 2019-05-02 | $14.29 | $14.29 | $14.29 | $14.29 | $7.24 | 0 |
| 2019-05-01 | $14.29 | $14.29 | $14.29 | $14.29 | $7.24 | 0 |
| 2019-04-30 | $13.70 | $14.50 | $13.70 | $14.29 | $7.24 | 4,100,820 |
| 2019-04-29 | $13.75 | $14.03 | $13.61 | $13.62 | $6.90 | 2,116,200 |
| 2019-04-26 | $13.60 | $13.88 | $13.53 | $13.65 | $6.91 | 1,606,500 |
| 2019-04-25 | $13.75 | $14.08 | $13.30 | $13.33 | $6.75 | 1,353,800 |
| 2019-04-24 | $13.43 | $14.08 | $13.43 | $13.85 | $7.01 | 1,658,400 |
| 2019-04-23 | $13.81 | $13.82 | $13.45 | $13.48 | $6.82 | 1,041,500 |
| 2019-04-22 | $14.10 | $14.21 | $13.80 | $13.81 | $6.99 | 1,505,300 |
| 2019-04-19 | $14.34 | $14.34 | $13.95 | $14.08 | $7.13 | 1,253,900 |
| 2019-04-18 | $14.27 | $14.45 | $14.20 | $14.26 | $7.22 | 1,399,300 |
| 2019-04-17 | $14.20 | $14.42 | $14.20 | $14.27 | $7.22 | 1,395,200 |
| 2019-04-16 | $14.06 | $14.24 | $13.91 | $14.24 | $7.21 | 1,383,700 |
| 2019-04-15 | $14.38 | $14.42 | $14.00 | $14.06 | $7.12 | 1,189,000 |
| 2019-04-12 | $14.04 | $14.31 | $14.03 | $14.25 | $7.21 | 1,004,690 |
| 2019-04-11 | $14.32 | $14.43 | $14.07 | $14.07 | $7.12 | 1,504,400 |
| 2019-04-10 | $14.65 | $14.65 | $14.30 | $14.30 | $7.24 | 1,660,400 |
| 2019-04-09 | $14.44 | $14.71 | $14.34 | $14.60 | $7.39 | 1,751,310 |
| 2019-04-08 | $14.52 | $14.65 | $14.12 | $14.55 | $7.37 | 3,133,900 |
| 2019-04-05 | $14.52 | $14.52 | $14.52 | $14.52 | $7.35 | 0 |
| 2019-04-04 | $14.72 | $14.74 | $14.45 | $14.52 | $7.35 | 2,538,100 |
| 2019-04-03 | $14.73 | $14.75 | $14.41 | $14.64 | $7.41 | 3,397,600 |
| 2019-04-02 | $15.12 | $15.16 | $14.80 | $14.80 | $7.49 | 3,322,300 |
| 2019-04-01 | $14.85 | $15.18 | $14.71 | $14.99 | $7.59 | 5,745,460 |
| 2019-03-29 | $14.85 | $15.85 | $14.39 | $15.07 | $7.63 | 9,491,280 |
| 2019-03-28 | $13.93 | $15.16 | $13.86 | $15.00 | $7.59 | 8,256,040 |
| 2019-03-27 | $13.43 | $14.55 | $13.41 | $14.15 | $7.16 | 5,532,890 |
| 2019-03-26 | $13.81 | $13.94 | $13.24 | $13.46 | $6.81 | 1,619,000 |
| 2019-03-25 | $13.89 | $14.17 | $13.79 | $13.83 | $7.00 | 1,823,900 |
| 2019-03-22 | $13.86 | $14.06 | $13.62 | $14.05 | $7.11 | 1,882,480 |
| 2019-03-21 | $13.74 | $13.97 | $13.74 | $13.86 | $7.02 | 1,798,710 |
| 2019-03-20 | $13.69 | $13.98 | $13.48 | $13.89 | $7.03 | 1,719,500 |
| 2019-03-19 | $13.69 | $13.77 | $13.43 | $13.64 | $6.91 | 1,037,660 |
| 2019-03-18 | $13.25 | $13.63 | $13.25 | $13.56 | $6.87 | 1,330,400 |
| 2019-03-15 | $13.02 | $13.34 | $13.02 | $13.23 | $6.70 | 1,010,700 |
| 2019-03-14 | $13.45 | $13.60 | $12.91 | $13.04 | $6.60 | 1,969,700 |
| 2019-03-13 | $13.91 | $14.01 | $13.40 | $13.56 | $6.87 | 2,302,000 |
| 2019-03-12 | $13.77 | $13.95 | $13.68 | $13.87 | $7.02 | 2,271,000 |
| 2019-03-11 | $13.35 | $13.72 | $13.34 | $13.69 | $6.93 | 1,520,110 |
| 2019-03-08 | $13.68 | $13.78 | $13.34 | $13.35 | $6.76 | 3,249,810 |
| 2019-03-07 | $13.85 | $14.16 | $13.71 | $13.98 | $7.08 | 3,750,400 |
| 2019-03-06 | $13.79 | $13.92 | $13.60 | $13.85 | $7.01 | 2,780,500 |
| 2019-03-05 | $13.81 | $13.81 | $13.46 | $13.79 | $6.98 | 2,407,600 |
| 2019-03-04 | $13.75 | $14.28 | $13.63 | $13.77 | $6.97 | 4,646,430 |
| 2019-03-01 | $13.75 | $14.18 | $13.60 | $13.73 | $6.95 | 4,052,500 |
| 2019-02-28 | $13.10 | $13.80 | $13.10 | $13.80 | $6.99 | 3,151,800 |
| 2019-02-27 | $12.97 | $13.33 | $12.90 | $13.07 | $6.62 | 2,511,560 |
| 2019-02-26 | $12.89 | $13.27 | $12.73 | $12.97 | $6.57 | 2,797,300 |
| 2019-02-25 | $12.47 | $12.98 | $12.38 | $12.93 | $6.55 | 3,047,400 |
| 2019-02-22 | $12.21 | $12.41 | $12.20 | $12.41 | $6.28 | 1,179,900 |
| 2019-02-21 | $12.37 | $12.56 | $12.25 | $12.26 | $6.21 | 1,294,900 |
| 2019-02-20 | $12.43 | $12.50 | $12.20 | $12.26 | $6.21 | 1,556,900 |
| 2019-02-19 | $12.76 | $13.20 | $12.51 | $12.58 | $6.37 | 3,269,100 |
| 2019-02-18 | $12.15 | $12.46 | $12.11 | $12.38 | $6.27 | 1,405,680 |
| 2019-02-15 | $12.10 | $12.26 | $12.00 | $12.09 | $6.12 | 664,100 |
| 2019-02-14 | $12.00 | $12.16 | $12.00 | $12.01 | $6.08 | 546,200 |
| 2019-02-13 | $11.89 | $12.05 | $11.77 | $12.00 | $6.08 | 711,680 |
| 2019-02-12 | $11.74 | $11.95 | $11.74 | $11.84 | $5.99 | 337,180 |
| 2019-02-11 | $11.60 | $11.76 | $11.56 | $11.74 | $5.94 | 299,800 |
| 2019-02-08 | $11.60 | $11.60 | $11.60 | $11.60 | $5.87 | 0 |
| 2019-02-07 | $11.60 | $11.60 | $11.60 | $11.60 | $5.87 | 0 |
| 2019-02-06 | $11.60 | $11.60 | $11.60 | $11.60 | $5.87 | 0 |
| 2019-02-05 | $11.60 | $11.60 | $11.60 | $11.60 | $5.87 | 0 |
| 2019-02-04 | $11.60 | $11.60 | $11.60 | $11.60 | $5.87 | 0 |
| 2019-02-01 | $11.33 | $11.77 | $11.33 | $11.60 | $5.87 | 265,000 |
| 2019-01-31 | $10.92 | $11.78 | $10.92 | $11.33 | $5.74 | 738,400 |
| 2019-01-30 | $11.80 | $11.93 | $11.76 | $11.78 | $5.96 | 244,300 |
| 2019-01-29 | $12.00 | $12.12 | $11.77 | $11.87 | $6.01 | 561,670 |
| 2019-01-28 | $12.10 | $12.17 | $12.00 | $12.03 | $6.09 | 257,100 |
| 2019-01-25 | $12.23 | $12.23 | $12.01 | $12.01 | $6.08 | 368,250 |
| 2019-01-24 | $12.07 | $12.15 | $12.04 | $12.12 | $6.14 | 365,000 |
| 2019-01-23 | $12.19 | $12.22 | $12.06 | $12.09 | $6.12 | 424,000 |
| 2019-01-22 | $12.26 | $12.29 | $12.18 | $12.20 | $6.18 | 461,800 |
| 2019-01-21 | $12.26 | $12.36 | $12.17 | $12.35 | $6.25 | 812,300 |
| 2019-01-18 | $12.06 | $12.20 | $12.06 | $12.17 | $6.16 | 291,400 |
| 2019-01-17 | $12.35 | $12.35 | $12.13 | $12.14 | $6.15 | 380,600 |
| 2019-01-16 | $12.29 | $12.37 | $12.22 | $12.27 | $6.21 | 347,800 |
| 2019-01-15 | $12.17 | $12.30 | $12.12 | $12.29 | $6.22 | 422,100 |
| 2019-01-14 | $12.31 | $12.38 | $12.05 | $12.20 | $6.18 | 523,100 |
| 2019-01-11 | $12.36 | $12.36 | $12.03 | $12.31 | $6.23 | 665,700 |
| 2019-01-10 | $12.52 | $12.55 | $12.28 | $12.30 | $6.23 | 584,000 |
| 2019-01-09 | $12.50 | $12.69 | $12.40 | $12.52 | $6.34 | 845,100 |
| 2019-01-08 | $12.58 | $12.99 | $12.50 | $12.57 | $6.36 | 1,259,960 |
| 2019-01-07 | $12.23 | $12.68 | $12.13 | $12.52 | $6.34 | 1,079,700 |
| 2019-01-04 | $11.92 | $12.14 | $11.92 | $12.13 | $6.14 | 472,700 |
| 2019-01-03 | $12.13 | $12.21 | $11.95 | $11.95 | $6.05 | 442,900 |
| 2019-01-02 | $12.04 | $12.21 | $12.04 | $12.14 | $6.15 | 273,300 |
| 2019-01-01 | $12.04 | $12.04 | $12.04 | $12.04 | $6.10 | 0 |
| 2018-12-31 | $12.04 | $12.04 | $12.04 | $12.04 | $6.10 | 0 |
| 2018-12-28 | $12.08 | $12.15 | $12.02 | $12.04 | $6.10 | 326,700 |
| 2018-12-27 | $12.36 | $12.36 | $12.00 | $12.02 | $6.09 | 539,300 |
| 2018-12-26 | $12.41 | $12.41 | $12.12 | $12.18 | $6.17 | 470,400 |
| 2018-12-25 | $12.41 | $12.41 | $12.03 | $12.18 | $6.17 | 669,500 |
| 2018-12-24 | $12.36 | $12.42 | $12.28 | $12.32 | $6.24 | 336,800 |
| 2018-12-21 | $12.41 | $12.49 | $12.18 | $12.27 | $6.21 | 624,200 |
| 2018-12-20 | $12.57 | $12.57 | $12.33 | $12.41 | $6.28 | 378,600 |
| 2018-12-19 | $12.65 | $12.77 | $12.35 | $12.36 | $6.26 | 542,800 |
| 2018-12-18 | $12.58 | $12.83 | $12.51 | $12.65 | $6.40 | 986,300 |
| 2018-12-17 | $12.49 | $12.92 | $12.03 | $12.84 | $6.50 | 1,772,300 |
| 2018-12-14 | $12.49 | $12.97 | $12.44 | $12.53 | $6.34 | 1,861,000 |
| 2018-12-13 | $12.45 | $12.53 | $12.33 | $12.44 | $6.30 | 536,700 |
| 2018-12-12 | $12.41 | $12.48 | $12.36 | $12.39 | $6.27 | 272,800 |
| 2018-12-11 | $12.37 | $12.48 | $12.30 | $12.34 | $6.25 | 364,600 |
| 2018-12-10 | $12.50 | $12.50 | $12.34 | $12.34 | $6.25 | 407,800 |
| 2018-12-07 | $12.55 | $12.64 | $12.50 | $12.56 | $6.36 | 378,600 |
| 2018-12-06 | $12.73 | $12.82 | $12.56 | $12.58 | $6.37 | 762,090 |
| 2018-12-05 | $12.81 | $13.15 | $12.45 | $12.88 | $6.52 | 1,340,100 |
| 2018-12-04 | $12.75 | $12.86 | $12.66 | $12.81 | $6.49 | 999,300 |
| 2018-12-03 | $12.81 | $12.97 | $12.65 | $12.79 | $6.48 | 1,190,300 |
| 2018-11-30 | $12.36 | $12.86 | $12.22 | $12.55 | $6.35 | 1,886,800 |
| 2018-11-29 | $13.69 | $14.33 | $12.73 | $12.90 | $6.53 | 4,058,390 |
| 2018-11-28 | $12.38 | $13.12 | $12.15 | $13.03 | $6.60 | 1,529,800 |
| 2018-11-27 | $12.33 | $12.46 | $12.29 | $12.35 | $6.25 | 303,800 |
| 2018-11-26 | $12.29 | $12.49 | $12.25 | $12.30 | $6.23 | 404,000 |
| 2018-11-23 | $12.80 | $12.94 | $12.32 | $12.35 | $6.25 | 703,900 |
| 2018-11-22 | $12.79 | $12.94 | $12.79 | $12.88 | $6.52 | 414,600 |
| 2018-11-21 | $12.59 | $12.84 | $12.50 | $12.81 | $6.49 | 620,700 |
| 2018-11-20 | $12.95 | $13.06 | $12.70 | $12.70 | $6.43 | 648,420 |
| 2018-11-19 | $13.06 | $13.06 | $12.82 | $13.03 | $6.60 | 796,050 |
| 2018-11-16 | $13.05 | $13.25 | $12.96 | $13.04 | $6.60 | 935,990 |
| 2018-11-15 | $13.03 | $13.07 | $12.81 | $13.02 | $6.59 | 1,303,270 |
| 2018-11-14 | $12.88 | $13.50 | $12.66 | $13.03 | $6.60 | 1,988,350 |
| 2018-11-13 | $12.20 | $12.99 | $12.20 | $12.94 | $6.55 | 1,556,970 |
| 2018-11-12 | $12.30 | $12.58 | $12.18 | $12.54 | $6.35 | 990,470 |
| 2018-11-09 | $12.27 | $12.43 | $12.25 | $12.27 | $6.21 | 294,070 |
| 2018-11-08 | $12.36 | $12.41 | $12.26 | $12.28 | $6.22 | 366,500 |
| 2018-11-07 | $12.35 | $12.38 | $12.26 | $12.27 | $6.21 | 431,670 |
| 2018-11-06 | $12.40 | $12.40 | $12.19 | $12.31 | $6.23 | 414,200 |
| 2018-11-05 | $12.52 | $12.60 | $12.25 | $12.45 | $6.30 | 842,670 |
| 2018-11-02 | $12.34 | $12.42 | $12.21 | $12.40 | $6.28 | 793,720 |
| 2018-11-01 | $12.16 | $12.33 | $12.11 | $12.20 | $6.18 | 779,900 |
| 2018-10-31 | $12.10 | $12.17 | $11.99 | $12.13 | $6.14 | 436,870 |
| 2018-10-30 | $11.84 | $12.06 | $11.82 | $12.05 | $6.10 | 393,740 |
| 2018-10-29 | $12.15 | $12.15 | $11.85 | $11.89 | $6.02 | 294,600 |
| 2018-10-26 | $11.97 | $12.24 | $11.97 | $12.08 | $6.12 | 369,400 |
| 2018-10-25 | $11.81 | $12.00 | $11.75 | $11.94 | $6.05 | 571,290 |
| 2018-10-24 | $12.32 | $12.45 | $12.07 | $12.13 | $6.14 | 740,340 |
| 2018-10-23 | $12.48 | $12.78 | $12.26 | $12.32 | $6.24 | 1,057,400 |
| 2018-10-22 | $11.99 | $12.54 | $11.99 | $12.37 | $6.26 | 1,012,370 |
| 2018-10-19 | $11.75 | $12.01 | $11.61 | $11.97 | $6.06 | 397,900 |
| 2018-10-18 | $11.95 | $12.12 | $11.82 | $11.86 | $6.00 | 440,920 |
| 2018-10-17 | $11.84 | $12.39 | $11.84 | $12.00 | $6.08 | 522,750 |
| 2018-10-16 | $12.08 | $12.15 | $11.60 | $11.80 | $5.97 | 437,350 |
| 2018-10-15 | $12.15 | $12.38 | $12.07 | $12.08 | $6.12 | 379,400 |
| 2018-10-12 | $11.75 | $12.33 | $11.60 | $12.11 | $6.13 | 1,160,200 |
| 2018-10-11 | $11.77 | $12.31 | $11.72 | $11.75 | $5.95 | 1,245,400 |
| 2018-10-10 | $13.10 | $13.57 | $12.81 | $12.91 | $6.54 | 1,410,400 |
| 2018-10-09 | $12.50 | $12.61 | $12.46 | $12.53 | $6.34 | 163,200 |
| 2018-10-08 | $12.80 | $12.94 | $12.44 | $12.45 | $6.30 | 404,900 |
| 2018-10-05 | $12.98 | $12.98 | $12.98 | $12.98 | $6.57 | 0 |
| 2018-10-04 | $12.98 | $12.98 | $12.98 | $12.98 | $6.57 | 0 |
| 2018-10-03 | $12.98 | $12.98 | $12.98 | $12.98 | $6.57 | 0 |
| 2018-10-02 | $12.98 | $12.98 | $12.98 | $12.98 | $6.57 | 0 |
| 2018-10-01 | $12.98 | $12.98 | $12.98 | $12.98 | $6.57 | 0 |
| 2018-09-28 | $12.80 | $13.18 | $12.80 | $12.98 | $6.57 | 219,680 |
| 2018-09-27 | $13.04 | $13.10 | $12.80 | $12.80 | $6.48 | 726,280 |
| 2018-09-26 | $13.14 | $13.22 | $12.99 | $13.03 | $6.60 | 534,800 |
| 2018-09-25 | $13.15 | $13.23 | $13.06 | $13.16 | $6.66 | 278,600 |
| 2018-09-24 | $13.18 | $13.18 | $13.18 | $13.18 | $6.67 | 0 |
| 2018-09-21 | $13.13 | $13.22 | $12.98 | $13.18 | $6.67 | 520,500 |
| 2018-09-20 | $13.30 | $13.30 | $12.99 | $13.03 | $6.60 | 493,400 |
| 2018-09-19 | $13.01 | $13.27 | $12.96 | $13.12 | $6.64 | 736,200 |
| 2018-09-18 | $12.71 | $13.41 | $12.70 | $13.13 | $6.65 | 1,154,350 |
| 2018-09-17 | $12.91 | $12.95 | $12.55 | $12.70 | $6.43 | 406,100 |
| 2018-09-14 | $13.02 | $13.13 | $12.92 | $12.93 | $6.55 | 668,800 |
| 2018-09-13 | $12.85 | $13.05 | $12.82 | $12.92 | $6.54 | 436,600 |
| 2018-09-12 | $12.66 | $12.88 | $12.66 | $12.82 | $6.49 | 259,300 |
| 2018-09-11 | $12.71 | $12.81 | $12.69 | $12.75 | $6.46 | 372,500 |
| 2018-09-10 | $13.03 | $13.06 | $12.66 | $12.68 | $6.42 | 672,700 |
| 2018-09-07 | $13.10 | $13.34 | $12.83 | $13.14 | $6.65 | 1,171,900 |
| 2018-09-06 | $12.96 | $13.07 | $12.90 | $12.96 | $6.56 | 878,400 |
| 2018-09-05 | $12.88 | $13.11 | $12.81 | $12.95 | $6.56 | 868,670 |
| 2018-09-04 | $12.68 | $12.97 | $12.68 | $12.95 | $6.56 | 384,700 |
| 2018-09-03 | $12.71 | $12.84 | $12.60 | $12.77 | $6.47 | 427,100 |
| 2018-08-31 | $13.17 | $13.17 | $12.86 | $12.88 | $6.52 | 491,700 |
| 2018-08-30 | $13.39 | $13.40 | $13.06 | $13.09 | $6.63 | 608,300 |
| 2018-08-29 | $13.28 | $13.40 | $13.22 | $13.30 | $6.73 | 730,180 |
| 2018-08-28 | $13.27 | $13.34 | $13.24 | $13.28 | $6.72 | 899,830 |
| 2018-08-27 | $13.12 | $13.28 | $13.08 | $13.28 | $6.72 | 1,349,600 |
| 2018-08-24 | $13.16 | $13.22 | $13.04 | $13.07 | $6.62 | 361,400 |
| 2018-08-23 | $13.24 | $13.28 | $13.06 | $13.14 | $6.65 | 645,600 |
| 2018-08-22 | $13.32 | $13.35 | $13.10 | $13.10 | $6.63 | 368,600 |
| 2018-08-21 | $13.40 | $13.40 | $13.20 | $13.31 | $6.74 | 542,830 |
| 2018-08-20 | $13.30 | $13.40 | $13.01 | $13.28 | $6.72 | 659,400 |
| 2018-08-17 | $13.63 | $13.89 | $13.23 | $13.27 | $6.72 | 414,900 |
| 2018-08-16 | $13.50 | $13.74 | $13.36 | $13.56 | $6.87 | 489,600 |
| 2018-08-15 | $14.28 | $14.28 | $13.72 | $13.73 | $6.95 | 519,510 |
| 2018-08-14 | $13.91 | $14.25 | $13.91 | $14.17 | $7.17 | 551,400 |
| 2018-08-13 | $14.29 | $14.49 | $14.06 | $14.20 | $7.19 | 1,129,900 |
| 2018-08-10 | $13.92 | $14.09 | $13.81 | $14.00 | $7.09 | 689,310 |
| 2018-08-09 | $13.72 | $14.06 | $13.71 | $13.90 | $7.04 | 674,200 |
| 2018-08-08 | $13.93 | $14.19 | $13.74 | $13.76 | $6.97 | 491,600 |
| 2018-08-07 | $13.65 | $13.90 | $13.60 | $13.85 | $7.01 | 430,100 |
| 2018-08-06 | $13.67 | $13.83 | $13.40 | $13.59 | $6.88 | 435,400 |
| 2018-08-03 | $13.80 | $14.05 | $13.62 | $13.67 | $6.92 | 500,700 |
| 2018-08-02 | $14.29 | $14.47 | $13.33 | $13.95 | $7.06 | 1,092,770 |
| 2018-08-01 | $15.00 | $15.00 | $14.50 | $14.56 | $7.37 | 617,600 |
| 2018-07-31 | $14.82 | $14.82 | $14.56 | $14.62 | $7.40 | 749,300 |
| 2018-07-30 | $15.28 | $15.34 | $14.75 | $14.82 | $7.50 | 1,038,300 |
| 2018-07-27 | $15.40 | $15.48 | $15.10 | $15.28 | $7.74 | 1,207,600 |
| 2018-07-26 | $15.08 | $15.48 | $14.93 | $15.40 | $7.80 | 2,185,850 |
| 2018-07-25 | $15.00 | $15.19 | $14.89 | $15.00 | $7.59 | 786,100 |
| 2018-07-24 | $14.84 | $15.10 | $14.81 | $15.03 | $7.61 | 1,016,400 |
| 2018-07-23 | $14.91 | $14.91 | $14.65 | $14.84 | $7.51 | 514,400 |
| 2018-07-20 | $14.52 | $14.85 | $14.52 | $14.76 | $7.47 | 556,750 |
| 2018-07-19 | $14.88 | $15.04 | $14.57 | $14.64 | $7.41 | 817,400 |
| 2018-07-18 | $14.72 | $15.30 | $14.72 | $14.95 | $7.57 | 1,477,750 |
| 2018-07-17 | $14.61 | $14.89 | $14.60 | $14.78 | $7.48 | 795,800 |
| 2018-07-16 | $14.58 | $14.63 | $14.40 | $14.61 | $7.40 | 472,600 |
| 2018-07-13 | $14.53 | $14.66 | $14.51 | $14.58 | $7.38 | 603,250 |
| 2018-07-12 | $14.26 | $14.65 | $14.17 | $14.58 | $7.38 | 1,064,750 |
| 2018-07-11 | $14.69 | $14.69 | $13.90 | $14.18 | $7.18 | 1,022,200 |
| 2018-07-10 | $14.70 | $14.78 | $14.56 | $14.76 | $7.47 | 874,100 |
| 2018-07-09 | $14.78 | $14.84 | $14.43 | $14.78 | $7.43 | 802,400 |
| 2018-07-06 | $14.23 | $14.73 | $14.00 | $14.41 | $7.25 | 1,067,700 |
| 2018-07-05 | $14.79 | $15.00 | $14.47 | $14.49 | $7.29 | 1,104,200 |
| 2018-07-04 | $14.64 | $15.96 | $14.51 | $14.98 | $7.53 | 2,199,500 |
| 2018-07-03 | $14.42 | $14.67 | $14.33 | $14.66 | $7.37 | 922,500 |
| 2018-07-02 | $14.63 | $14.76 | $14.21 | $14.40 | $7.24 | 844,400 |
| 2018-06-29 | $14.26 | $14.78 | $14.26 | $14.71 | $7.40 | 1,023,000 |
| 2018-06-28 | $14.50 | $14.64 | $14.41 | $14.43 | $7.26 | 619,600 |
| 2018-06-27 | $14.68 | $14.77 | $14.50 | $14.52 | $7.30 | 747,400 |
| 2018-06-26 | $14.40 | $14.79 | $14.20 | $14.67 | $7.38 | 613,200 |
| 2018-06-25 | $14.80 | $14.83 | $14.50 | $14.55 | $7.32 | 665,400 |
| 2018-06-22 | $14.32 | $14.58 | $14.00 | $14.56 | $7.32 | 767,800 |
| 2018-06-21 | $14.77 | $14.99 | $14.25 | $14.29 | $7.19 | 1,100,310 |
| 2018-06-20 | $14.46 | $14.90 | $14.43 | $14.78 | $7.43 | 1,071,300 |
| 2018-06-19 | $15.56 | $15.80 | $14.39 | $14.46 | $7.27 | 2,071,400 |
| 2018-06-18 | $15.99 | $15.99 | $15.99 | $15.99 | $8.04 | 0 |
| 2018-06-15 | $15.90 | $16.18 | $15.82 | $15.99 | $8.04 | 1,772,900 |
| 2018-06-14 | $16.48 | $16.66 | $16.15 | $16.28 | $8.19 | 1,352,510 |
| 2018-06-13 | $16.39 | $16.42 | $16.00 | $16.14 | $8.12 | 1,231,100 |
| 2018-06-12 | $16.12 | $16.64 | $16.08 | $16.38 | $8.24 | 1,514,950 |
| 2018-06-11 | $16.10 | $16.30 | $16.00 | $16.08 | $8.09 | 747,000 |
| 2018-06-08 | $16.37 | $16.38 | $16.10 | $16.18 | $8.14 | 1,013,000 |
| 2018-06-07 | $16.54 | $16.54 | $16.25 | $16.30 | $8.20 | 952,700 |
| 2018-06-06 | $16.41 | $16.60 | $16.38 | $16.47 | $8.28 | 1,173,310 |
| 2018-06-05 | $16.25 | $16.60 | $16.12 | $16.47 | $8.28 | 1,486,110 |
| 2018-06-04 | $16.23 | $16.40 | $16.10 | $16.11 | $8.10 | 1,003,300 |
| 2018-06-01 | $16.06 | $16.30 | $15.94 | $16.11 | $8.10 | 1,362,300 |
| 2018-05-31 | $16.20 | $16.39 | $16.08 | $16.25 | $8.17 | 1,324,020 |
| 2018-05-30 | $16.35 | $16.35 | $15.88 | $15.99 | $8.04 | 3,152,900 |
| 2018-05-29 | $17.31 | $17.51 | $16.69 | $16.80 | $8.45 | 2,163,720 |
| 2018-05-28 | $17.61 | $17.68 | $17.29 | $17.30 | $8.70 | 2,371,260 |
| 2018-05-25 | $17.55 | $17.80 | $17.39 | $17.78 | $8.94 | 2,910,500 |
| 2018-05-24 | $17.70 | $17.88 | $17.47 | $17.50 | $8.80 | 2,641,000 |
| 2018-05-23 | $18.27 | $18.33 | $17.63 | $17.65 | $8.88 | 4,839,420 |
| 2018-05-22 | $18.11 | $18.50 | $17.97 | $18.43 | $9.27 | 5,991,170 |
| 2018-05-21 | $18.25 | $18.79 | $17.95 | $18.28 | $9.19 | 9,835,740 |
| 2018-05-18 | $17.94 | $18.26 | $17.49 | $17.94 | $9.02 | 4,366,400 |
| 2018-05-17 | $17.77 | $18.25 | $17.65 | $18.05 | $9.08 | 4,584,450 |
| 2018-05-16 | $18.05 | $18.07 | $17.70 | $17.84 | $8.97 | 3,093,400 |
| 2018-05-15 | $17.72 | $18.22 | $17.60 | $18.14 | $9.12 | 5,070,710 |
| 2018-05-14 | $17.71 | $18.07 | $17.53 | $17.72 | $8.91 | 2,799,910 |
| 2018-05-11 | $17.72 | $18.00 | $17.45 | $17.80 | $8.95 | 4,379,410 |
| 2018-05-10 | $17.84 | $18.15 | $17.38 | $17.92 | $9.01 | 7,192,300 |
| 2018-05-09 | $16.91 | $17.84 | $16.81 | $17.68 | $8.89 | 6,900,020 |
| 2018-05-08 | $17.21 | $17.49 | $16.93 | $16.98 | $8.54 | 2,865,540 |
| 2018-05-07 | $17.00 | $17.19 | $16.80 | $17.11 | $8.60 | 2,124,430 |
| 2018-05-04 | $17.18 | $17.18 | $16.78 | $16.81 | $8.45 | 1,855,200 |
| 2018-05-03 | $16.80 | $17.26 | $16.50 | $17.20 | $8.65 | 3,421,350 |
| 2018-05-02 | $17.13 | $17.87 | $16.95 | $17.24 | $8.67 | 4,853,940 |
| 2018-05-01 | $16.95 | $16.95 | $16.95 | $16.95 | $8.52 | 0 |
| 2018-04-30 | $16.95 | $16.95 | $16.95 | $16.95 | $8.52 | 0 |
| 2018-04-27 | $16.36 | $16.99 | $16.28 | $16.95 | $8.52 | 3,131,410 |
| 2018-04-26 | $16.66 | $16.66 | $16.21 | $16.35 | $8.22 | 1,309,630 |
| 2018-04-25 | $16.33 | $16.65 | $16.27 | $16.61 | $8.35 | 1,404,610 |
| 2018-04-24 | $16.02 | $16.45 | $16.02 | $16.42 | $8.26 | 1,124,710 |
| 2018-04-23 | $16.00 | $16.14 | $15.96 | $16.04 | $8.07 | 851,200 |
| 2018-04-20 | $15.66 | $16.40 | $15.66 | $16.01 | $8.05 | 1,879,900 |
| 2018-04-19 | $16.47 | $16.86 | $16.37 | $16.46 | $8.28 | 1,641,200 |
| 2018-04-18 | $16.35 | $16.50 | $16.03 | $16.44 | $8.27 | 1,200,000 |
| 2018-04-17 | $16.77 | $16.94 | $16.28 | $16.30 | $8.20 | 1,990,900 |
| 2018-04-16 | $17.20 | $17.28 | $16.60 | $16.78 | $8.44 | 1,912,580 |
| 2018-04-13 | $17.28 | $17.58 | $17.11 | $17.13 | $8.61 | 1,785,400 |
| 2018-04-12 | $17.50 | $17.61 | $17.20 | $17.23 | $8.66 | 2,566,070 |
| 2018-04-11 | $17.18 | $17.68 | $17.08 | $17.60 | $8.85 | 4,156,670 |
| 2018-04-10 | $17.21 | $17.38 | $16.88 | $17.26 | $8.68 | 2,947,200 |
| 2018-04-09 | $16.73 | $17.20 | $16.34 | $17.16 | $8.63 | 2,488,120 |
| 2018-04-06 | $16.99 | $16.99 | $16.99 | $16.99 | $8.54 | 0 |
| 2018-04-05 | $16.99 | $16.99 | $16.99 | $16.99 | $8.54 | 0 |
| 2018-04-04 | $17.19 | $17.38 | $16.80 | $16.99 | $8.54 | 2,283,490 |
| 2018-04-03 | $16.57 | $17.28 | $16.30 | $17.02 | $8.56 | 3,103,790 |
| 2018-04-02 | $16.97 | $17.06 | $16.88 | $16.89 | $8.49 | 1,776,840 |
| 2018-03-30 | $16.76 | $17.15 | $16.76 | $17.03 | $8.56 | 2,049,580 |
| 2018-03-29 | $16.76 | $17.16 | $16.58 | $16.95 | $8.52 | 2,027,590 |
| 2018-03-28 | $16.30 | $17.38 | $16.22 | $16.80 | $8.45 | 2,796,610 |
| 2018-03-27 | $16.52 | $16.75 | $16.32 | $16.60 | $8.35 | 1,877,420 |
| 2018-03-26 | $15.75 | $16.66 | $15.22 | $16.30 | $8.20 | 2,084,270 |
| 2018-03-23 | $16.80 | $16.80 | $15.62 | $15.75 | $7.92 | 3,079,980 |
| 2018-03-22 | $17.28 | $17.60 | $17.26 | $17.32 | $8.71 | 1,529,000 |
| 2018-03-21 | $17.59 | $17.96 | $17.27 | $17.36 | $8.73 | 2,147,570 |
| 2018-03-20 | $17.89 | $17.89 | $17.46 | $17.69 | $8.90 | 2,756,900 |
| 2018-03-19 | $17.58 | $18.37 | $17.45 | $18.07 | $9.09 | 4,641,700 |
| 2018-03-16 | $17.42 | $17.63 | $17.33 | $17.34 | $8.72 | 1,180,000 |
| 2018-03-15 | $17.48 | $17.80 | $17.16 | $17.35 | $8.73 | 2,261,600 |
| 2018-03-14 | $18.02 | $18.15 | $17.61 | $17.63 | $8.87 | 1,990,800 |
| 2018-03-13 | $18.23 | $18.54 | $17.91 | $17.95 | $9.03 | 2,560,500 |
| 2018-03-12 | $18.29 | $18.68 | $18.10 | $18.40 | $9.25 | 3,188,530 |
| 2018-03-09 | $18.00 | $18.50 | $17.80 | $18.19 | $9.15 | 3,852,300 |
| 2018-03-08 | $17.70 | $18.18 | $17.60 | $18.08 | $9.09 | 2,429,260 |
| 2018-03-07 | $18.13 | $18.20 | $17.71 | $17.74 | $8.92 | 1,770,440 |
| 2018-03-06 | $18.25 | $18.27 | $17.93 | $18.09 | $9.10 | 2,074,870 |
| 2018-03-05 | $18.00 | $18.40 | $17.78 | $18.20 | $9.15 | 3,029,110 |
| 2018-03-02 | $17.79 | $17.95 | $17.53 | $17.83 | $8.97 | 1,544,540 |
| 2018-03-01 | $17.71 | $18.19 | $17.68 | $17.94 | $9.02 | 2,058,850 |
| 2018-02-28 | $17.51 | $18.23 | $17.50 | $17.94 | $9.02 | 3,104,610 |
| 2018-02-27 | $17.30 | $18.85 | $17.01 | $17.90 | $9.00 | 4,814,970 |
| 2018-02-26 | $17.39 | $17.39 | $16.98 | $17.30 | $8.70 | 2,585,100 |
| 2018-02-23 | $16.78 | $17.19 | $16.55 | $16.90 | $8.50 | 1,515,430 |
| 2018-02-22 | $16.50 | $16.80 | $16.37 | $16.77 | $8.43 | 1,370,160 |
| 2018-02-21 | $16.38 | $16.38 | $16.38 | $16.38 | $8.24 | 0 |
| 2018-02-20 | $16.38 | $16.38 | $16.38 | $16.38 | $8.24 | 0 |
| 2018-02-19 | $16.38 | $16.38 | $16.38 | $16.38 | $8.24 | 0 |
| 2018-02-16 | $16.38 | $16.38 | $16.38 | $16.38 | $8.24 | 0 |
| 2018-02-15 | $16.38 | $16.38 | $16.38 | $16.38 | $8.24 | 0 |
| 2018-02-14 | $16.70 | $17.00 | $16.30 | $16.38 | $8.24 | 1,019,200 |
| 2018-02-13 | $16.71 | $16.78 | $16.16 | $16.20 | $8.15 | 1,385,800 |
| 2018-02-12 | $16.29 | $16.62 | $16.15 | $16.38 | $8.24 | 1,442,700 |
| 2018-02-09 | $15.79 | $16.66 | $15.70 | $16.14 | $8.12 | 2,309,990 |
| 2018-02-08 | $16.08 | $16.54 | $15.90 | $16.29 | $8.19 | 1,980,290 |
| 2018-02-07 | $15.65 | $16.05 | $15.43 | $15.90 | $8.00 | 2,671,100 |
| 2018-02-06 | $17.02 | $17.02 | $15.45 | $15.47 | $7.78 | 2,743,810 |
| 2018-02-05 | $16.91 | $17.66 | $16.78 | $17.17 | $8.63 | 1,242,900 |
| 2018-02-02 | $17.10 | $17.79 | $16.51 | $17.29 | $8.70 | 1,895,170 |
| 2018-02-01 | $18.12 | $18.60 | $17.12 | $17.26 | $8.68 | 2,350,650 |
| 2018-01-31 | $18.74 | $18.82 | $17.90 | $18.12 | $9.11 | 2,762,400 |
| 2018-01-30 | $18.65 | $18.99 | $18.65 | $18.75 | $9.43 | 1,457,900 |
| 2018-01-29 | $19.22 | $19.48 | $18.63 | $18.69 | $9.40 | 3,429,640 |
| 2018-01-26 | $19.30 | $19.60 | $19.12 | $19.25 | $9.68 | 3,016,110 |
| 2018-01-25 | $19.58 | $20.12 | $19.56 | $19.60 | $9.86 | 3,195,060 |
| 2018-01-24 | $19.77 | $19.88 | $19.45 | $19.72 | $9.92 | 2,845,900 |
| 2018-01-23 | $20.41 | $20.45 | $19.26 | $19.73 | $9.92 | 5,956,400 |
| 2018-01-22 | $20.52 | $21.08 | $20.20 | $20.68 | $10.40 | 4,846,190 |
| 2018-01-19 | $21.00 | $21.00 | $20.25 | $20.26 | $10.19 | 3,882,500 |
| 2018-01-18 | $20.94 | $21.07 | $20.25 | $20.69 | $10.40 | 6,424,640 |
| 2018-01-17 | $20.70 | $21.60 | $20.70 | $21.20 | $10.66 | 10,654,140 |
| 2018-01-16 | $19.93 | $21.19 | $19.72 | $20.88 | $10.50 | 7,523,280 |
| 2018-01-15 | $20.78 | $20.91 | $20.16 | $20.18 | $10.15 | 5,094,500 |
| 2018-01-12 | $20.37 | $21.68 | $20.04 | $20.79 | $10.46 | 7,609,040 |
| 2018-01-11 | $20.35 | $20.96 | $19.57 | $20.63 | $10.37 | 6,686,940 |
| 2018-01-10 | $20.90 | $21.24 | $20.10 | $20.32 | $10.22 | 5,900,040 |
| 2018-01-09 | $20.88 | $21.20 | $20.71 | $20.80 | $10.46 | 3,831,280 |
| 2018-01-08 | $21.36 | $21.36 | $20.56 | $21.05 | $10.59 | 5,012,500 |
| 2018-01-05 | $21.45 | $21.45 | $21.06 | $21.13 | $10.63 | 3,781,140 |
| 2018-01-04 | $21.45 | $21.45 | $21.03 | $21.31 | $10.72 | 5,872,710 |
| 2018-01-03 | $21.13 | $21.84 | $20.86 | $21.64 | $10.88 | 9,586,520 |
| 2018-01-02 | $21.20 | $21.79 | $20.82 | $21.37 | $10.75 | 8,554,040 |
| 2018-01-01 | $21.17 | $21.17 | $21.17 | $21.17 | $10.65 | 0 |
| 2017-12-29 | $21.68 | $22.00 | $20.71 | $21.17 | $10.65 | 10,553,540 |
| 2017-12-28 | $21.48 | $21.94 | $21.16 | $21.81 | $10.97 | 9,832,910 |
| 2017-12-27 | $21.56 | $22.22 | $21.30 | $21.89 | $11.01 | 15,915,860 |
| 2017-12-26 | $19.06 | $20.97 | $19.00 | $20.97 | $10.55 | 7,745,340 |
| 2017-12-25 | $19.70 | $19.78 | $19.02 | $19.06 | $9.59 | 2,521,340 |
| 2017-12-22 | $19.91 | $20.00 | $19.62 | $19.80 | $9.96 | 2,779,780 |
| 2017-12-21 | $19.80 | $20.85 | $19.80 | $20.28 | $10.20 | 4,011,700 |
| 2017-12-20 | $20.30 | $20.37 | $19.51 | $19.60 | $9.86 | 2,802,090 |
| 2017-12-19 | $20.15 | $20.45 | $20.01 | $20.43 | $10.27 | 1,902,100 |
| 2017-12-18 | $20.55 | $20.88 | $20.06 | $20.12 | $10.12 | 2,672,090 |
| 2017-12-15 | $20.39 | $20.58 | $20.20 | $20.41 | $10.26 | 3,537,370 |
| 2017-12-14 | $19.84 | $20.75 | $19.56 | $20.62 | $10.37 | 7,795,000 |
| 2017-12-13 | $19.06 | $20.65 | $19.02 | $20.00 | $10.06 | 5,676,510 |
| 2017-12-12 | $19.65 | $19.65 | $19.00 | $19.07 | $9.59 | 2,409,640 |
| 2017-12-11 | $19.32 | $19.84 | $19.21 | $19.69 | $9.90 | 3,287,470 |
| 2017-12-08 | $19.15 | $19.88 | $19.07 | $19.42 | $9.77 | 4,738,400 |
| 2017-12-07 | $19.10 | $19.15 | $18.80 | $18.99 | $9.55 | 2,480,140 |
| 2017-12-06 | $18.70 | $19.37 | $18.16 | $19.22 | $9.67 | 3,979,590 |
| 2017-12-05 | $18.30 | $19.55 | $17.81 | $18.77 | $9.44 | 4,537,190 |
| 2017-12-04 | $19.04 | $19.20 | $18.11 | $18.23 | $9.17 | 3,193,100 |
| 2017-12-01 | $18.81 | $19.25 | $18.79 | $19.15 | $9.63 | 2,354,300 |
| 2017-11-30 | $18.55 | $19.32 | $18.01 | $19.03 | $9.57 | 3,655,790 |
| 2017-11-29 | $18.57 | $19.49 | $18.55 | $18.81 | $9.46 | 4,403,190 |
| 2017-11-28 | $17.77 | $18.93 | $17.77 | $18.57 | $9.34 | 3,522,090 |
| 2017-11-27 | $18.02 | $18.17 | $17.66 | $17.81 | $8.96 | 2,467,190 |
| 2017-11-24 | $18.85 | $18.85 | $17.66 | $17.89 | $9.00 | 4,119,790 |
| 2017-11-23 | $19.78 | $19.86 | $18.80 | $18.85 | $9.48 | 4,178,010 |
| 2017-11-22 | $19.80 | $20.08 | $19.60 | $19.80 | $9.96 | 3,456,000 |
| 2017-11-21 | $20.18 | $20.46 | $19.36 | $19.91 | $10.01 | 4,583,600 |
| 2017-11-20 | $19.53 | $20.48 | $19.50 | $20.37 | $10.24 | 4,008,440 |
| 2017-11-17 | $20.96 | $21.08 | $19.82 | $20.00 | $10.06 | 6,276,950 |
| 2017-11-16 | $21.68 | $21.88 | $20.78 | $20.87 | $10.50 | 7,388,210 |
| 2017-11-15 | $23.20 | $23.30 | $21.53 | $21.92 | $11.02 | 11,125,380 |
| 2017-11-14 | $22.55 | $24.50 | $22.46 | $23.35 | $11.74 | 16,409,170 |
| 2017-11-13 | $22.89 | $22.92 | $22.46 | $22.59 | $11.36 | 5,959,200 |
| 2017-11-10 | $23.33 | $23.49 | $22.85 | $23.07 | $11.60 | 8,828,100 |
| 2017-11-09 | $22.25 | $23.32 | $22.11 | $23.29 | $11.71 | 11,064,710 |
| 2017-11-08 | $22.77 | $23.24 | $22.50 | $22.53 | $11.33 | 9,854,600 |
| 2017-11-07 | $22.28 | $22.95 | $21.70 | $22.93 | $11.53 | 11,059,360 |
| 2017-11-06 | $21.45 | $22.46 | $21.42 | $22.39 | $11.26 | 7,265,090 |
| 2017-11-03 | $21.92 | $22.27 | $21.38 | $21.77 | $10.95 | 6,989,730 |
| 2017-11-02 | $22.22 | $22.34 | $21.51 | $21.53 | $10.83 | 7,944,800 |
| 2017-11-01 | $22.18 | $22.67 | $21.80 | $22.19 | $11.16 | 10,055,770 |
| 2017-10-31 | $21.43 | $22.36 | $21.43 | $22.24 | $11.18 | 10,095,630 |
| 2017-10-30 | $22.33 | $22.77 | $21.13 | $21.43 | $10.78 | 13,137,100 |
| 2017-10-27 | $23.00 | $24.60 | $22.82 | $23.08 | $11.61 | 19,982,950 |
| 2017-10-26 | $22.30 | $23.66 | $21.70 | $23.49 | $11.81 | 19,200,720 |
| 2017-10-25 | $21.90 | $23.96 | $21.70 | $22.69 | $11.41 | 22,349,540 |
| 2017-10-24 | $22.40 | $22.40 | $21.41 | $22.26 | $11.19 | 20,506,720 |
| 2017-10-23 | $20.29 | $22.25 | $20.29 | $22.25 | $11.19 | 23,514,470 |
| 2017-10-20 | $20.50 | $20.88 | $19.90 | $20.23 | $10.17 | 11,745,990 |
| 2017-10-19 | $20.28 | $21.43 | $20.22 | $20.99 | $10.56 | 15,586,070 |
| 2017-10-18 | $21.34 | $23.17 | $21.34 | $21.70 | $10.91 | 23,826,840 |
| 2017-10-17 | $21.71 | $22.49 | $20.88 | $21.46 | $10.79 | 21,162,470 |
| 2017-10-16 | $22.76 | $22.76 | $22.01 | $22.76 | $11.45 | 29,848,200 |
| 2017-10-13 | $18.89 | $20.69 | $18.73 | $20.69 | $10.40 | 8,409,190 |
| 2017-10-12 | $18.52 | $18.92 | $18.31 | $18.81 | $9.46 | 2,662,020 |
| 2017-10-11 | $18.50 | $19.09 | $18.41 | $18.52 | $9.31 | 3,638,900 |
| 2017-10-10 | $18.26 | $18.55 | $18.06 | $18.51 | $9.31 | 2,070,930 |
| 2017-10-09 | $18.30 | $18.42 | $18.11 | $18.17 | $9.14 | 2,005,530 |
| 2017-10-06 | $18.01 | $18.01 | $18.01 | $18.01 | $9.06 | 0 |
| 2017-10-05 | $18.01 | $18.01 | $18.01 | $18.01 | $9.06 | 0 |
| 2017-10-04 | $18.01 | $18.01 | $18.01 | $18.01 | $9.06 | 0 |
| 2017-10-03 | $18.01 | $18.01 | $18.01 | $18.01 | $9.06 | 0 |
| 2017-10-02 | $18.01 | $18.01 | $18.01 | $18.01 | $9.06 | 0 |
| 2017-09-29 | $17.72 | $18.05 | $17.70 | $18.01 | $9.06 | 1,518,450 |
| 2017-09-28 | $17.66 | $18.00 | $17.61 | $17.72 | $8.91 | 1,789,430 |
| 2017-09-27 | $17.60 | $17.76 | $17.53 | $17.66 | $8.88 | 1,435,640 |
| 2017-09-26 | $18.02 | $18.28 | $17.40 | $17.53 | $8.82 | 3,500,450 |
| 2017-09-25 | $18.65 | $18.74 | $18.06 | $18.10 | $9.10 | 2,498,590 |
| 2017-09-22 | $19.00 | $19.00 | $18.42 | $18.61 | $9.36 | 3,961,900 |
| 2017-09-21 | $19.45 | $19.58 | $19.01 | $19.02 | $9.57 | 4,970,760 |
| 2017-09-20 | $18.92 | $19.68 | $18.83 | $19.58 | $9.85 | 8,079,800 |
| 2017-09-19 | $19.06 | $19.22 | $18.80 | $18.91 | $9.51 | 3,304,390 |
| 2017-09-18 | $18.79 | $19.27 | $18.70 | $19.18 | $9.65 | 6,254,140 |
| 2017-09-15 | $18.56 | $18.94 | $18.50 | $18.62 | $9.36 | 2,457,660 |
| 2017-09-14 | $18.87 | $18.96 | $18.58 | $18.69 | $9.40 | 2,836,590 |
| 2017-09-13 | $18.55 | $18.97 | $18.53 | $18.83 | $9.47 | 2,478,600 |
| 2017-09-12 | $18.86 | $19.12 | $18.53 | $18.57 | $9.34 | 3,757,850 |
| 2017-09-11 | $18.95 | $19.17 | $18.85 | $18.95 | $9.53 | 3,854,510 |
| 2017-09-08 | $18.35 | $18.73 | $18.35 | $18.66 | $9.38 | 2,759,220 |
| 2017-09-07 | $18.63 | $18.98 | $18.48 | $18.52 | $9.31 | 3,581,070 |
| 2017-09-06 | $18.83 | $18.89 | $18.38 | $18.59 | $9.35 | 3,401,980 |
| 2017-09-05 | $19.28 | $19.28 | $18.85 | $18.92 | $9.51 | 3,510,760 |
| 2017-09-04 | $18.85 | $19.34 | $18.55 | $19.29 | $9.70 | 6,204,860 |
| 2017-09-01 | $18.91 | $19.21 | $18.59 | $18.91 | $9.51 | 5,038,470 |
| 2017-08-31 | $18.63 | $18.98 | $18.46 | $18.80 | $9.45 | 4,744,270 |
| 2017-08-30 | $18.88 | $19.00 | $18.41 | $18.54 | $9.32 | 5,184,100 |
| 2017-08-29 | $19.33 | $19.48 | $18.88 | $18.94 | $9.52 | 8,784,890 |
| 2017-08-28 | $18.81 | $19.85 | $18.66 | $19.57 | $9.84 | 12,740,560 |
| 2017-08-25 | $18.01 | $19.65 | $17.60 | $19.10 | $9.61 | 12,709,500 |
| 2017-08-24 | $17.16 | $18.86 | $17.16 | $17.97 | $9.04 | 10,635,530 |
| 2017-08-23 | $17.25 | $17.97 | $17.15 | $17.40 | $8.75 | 5,494,250 |
| 2017-08-22 | $17.15 | $17.26 | $17.06 | $17.24 | $8.67 | 2,729,050 |
| 2017-08-21 | $17.00 | $17.25 | $16.82 | $17.15 | $8.62 | 2,684,780 |
| 2017-08-18 | $16.77 | $17.24 | $16.75 | $16.95 | $8.52 | 3,614,930 |
| 2017-08-17 | $16.87 | $17.07 | $16.73 | $16.94 | $8.52 | 3,627,750 |
| 2017-08-16 | $16.43 | $17.49 | $16.36 | $17.09 | $8.59 | 5,718,620 |
| 2017-08-15 | $16.20 | $16.47 | $16.17 | $16.40 | $8.25 | 1,748,770 |
| 2017-08-14 | $16.00 | $16.36 | $15.98 | $16.28 | $8.19 | 1,227,070 |
| 2017-08-11 | $16.18 | $16.34 | $15.93 | $16.00 | $8.05 | 1,680,780 |
| 2017-08-10 | $16.70 | $16.74 | $16.30 | $16.31 | $8.20 | 2,166,500 |
| 2017-08-09 | $16.80 | $16.88 | $16.66 | $16.74 | $8.42 | 1,321,050 |
| 2017-08-08 | $16.65 | $16.82 | $16.61 | $16.78 | $8.44 | 1,317,930 |
| 2017-08-07 | $16.63 | $16.94 | $16.63 | $16.71 | $8.40 | 1,321,270 |
| 2017-08-04 | $16.95 | $17.08 | $16.60 | $16.61 | $8.35 | 2,631,990 |
| 2017-08-03 | $16.58 | $17.38 | $16.51 | $17.08 | $8.59 | 4,807,110 |
| 2017-08-02 | $16.81 | $16.87 | $16.49 | $16.50 | $8.30 | 1,831,270 |
| 2017-08-01 | $16.80 | $16.84 | $16.58 | $16.80 | $8.45 | 1,882,830 |
| 2017-07-31 | $16.73 | $16.87 | $16.50 | $16.69 | $8.39 | 1,367,510 |
| 2017-07-28 | $16.78 | $17.15 | $16.63 | $16.70 | $8.40 | 2,046,320 |
| 2017-07-27 | $16.45 | $16.95 | $16.30 | $16.84 | $8.47 | 2,801,860 |
| 2017-07-26 | $16.76 | $16.84 | $16.41 | $16.52 | $8.31 | 1,610,730 |
| 2017-07-25 | $16.89 | $16.95 | $16.61 | $16.76 | $8.43 | 1,905,500 |
| 2017-07-24 | $16.60 | $16.90 | $16.22 | $16.77 | $8.43 | 2,917,470 |
| 2017-07-21 | $16.61 | $16.97 | $16.51 | $16.60 | $8.35 | 2,127,300 |
| 2017-07-20 | $16.93 | $17.30 | $16.73 | $16.74 | $8.42 | 2,218,110 |
| 2017-07-19 | $16.71 | $16.94 | $16.50 | $16.93 | $8.51 | 2,181,870 |
| 2017-07-18 | $16.50 | $16.93 | $16.30 | $16.77 | $8.43 | 2,427,130 |
| 2017-07-17 | $18.50 | $18.53 | $16.81 | $16.82 | $8.46 | 6,293,940 |
| 2017-07-14 | $19.00 | $19.09 | $18.56 | $18.68 | $9.39 | 2,261,000 |
| 2017-07-13 | $19.51 | $19.51 | $19.05 | $19.15 | $9.58 | 2,209,760 |
| 2017-07-12 | $19.25 | $19.55 | $18.61 | $19.53 | $9.77 | 4,382,950 |
| 2017-07-11 | $19.69 | $20.05 | $19.23 | $19.27 | $9.64 | 4,524,580 |
| 2017-07-10 | $20.30 | $20.56 | $19.81 | $19.91 | $9.96 | 7,463,420 |
| 2017-07-07 | $19.71 | $21.59 | $19.70 | $20.81 | $10.41 | 12,860,750 |
| 2017-07-06 | $19.63 | $19.77 | $19.36 | $19.66 | $9.83 | 3,954,550 |
| 2017-07-05 | $19.19 | $19.81 | $19.15 | $19.63 | $9.82 | 5,494,220 |
| 2017-07-04 | $19.15 | $19.30 | $19.01 | $19.22 | $9.61 | 2,716,240 |
| 2017-07-03 | $19.15 | $19.29 | $19.00 | $19.24 | $9.62 | 2,400,220 |
| 2017-06-30 | $18.87 | $19.34 | $18.83 | $19.04 | $9.52 | 3,163,830 |
| 2017-06-29 | $18.87 | $19.18 | $18.85 | $18.98 | $9.49 | 2,383,860 |
| 2017-06-28 | $19.20 | $19.25 | $18.80 | $18.98 | $9.49 | 3,954,540 |
| 2017-06-27 | $19.49 | $19.88 | $19.28 | $19.38 | $9.69 | 4,018,010 |
| 2017-06-26 | $19.41 | $19.63 | $18.87 | $19.54 | $9.77 | 4,334,170 |
| 2017-06-23 | $19.19 | $19.59 | $18.81 | $19.52 | $9.76 | 8,321,440 |
| 2017-06-22 | $20.38 | $21.28 | $20.23 | $20.28 | $10.14 | 9,962,600 |
| 2017-06-21 | $20.18 | $20.21 | $19.71 | $20.19 | $10.10 | 4,393,240 |
| 2017-06-20 | $20.52 | $20.59 | $19.98 | $20.10 | $10.05 | 4,813,170 |
| 2017-06-19 | $20.62 | $20.83 | $20.10 | $20.42 | $10.21 | 4,073,740 |
| 2017-06-16 | $20.72 | $21.13 | $20.51 | $20.68 | $10.34 | 5,066,860 |
| 2017-06-15 | $20.60 | $21.29 | $20.60 | $20.75 | $10.38 | 7,877,010 |
| 2017-06-14 | $20.78 | $20.85 | $20.23 | $20.69 | $10.35 | 5,633,050 |
| 2017-06-13 | $19.70 | $20.86 | $19.57 | $20.81 | $10.41 | 7,671,620 |
| 2017-06-12 | $20.50 | $20.63 | $19.60 | $19.73 | $9.87 | 5,647,370 |
| 2017-06-09 | $20.90 | $21.30 | $20.38 | $20.81 | $10.41 | 6,215,340 |
| 2017-06-08 | $21.00 | $21.98 | $20.91 | $21.17 | $10.59 | 12,824,790 |
| 2017-06-07 | $20.00 | $20.97 | $19.93 | $20.85 | $10.43 | 8,077,540 |
| 2017-06-06 | $19.69 | $20.32 | $19.68 | $20.02 | $10.01 | 5,042,920 |
| 2017-06-05 | $20.18 | $20.45 | $19.70 | $20.03 | $10.02 | 7,441,690 |
| 2017-06-02 | $19.05 | $19.93 | $18.80 | $19.66 | $9.83 | 6,104,660 |
| 2017-06-01 | $20.86 | $20.87 | $19.24 | $19.31 | $9.66 | 9,396,960 |
| 2017-05-31 | $22.58 | $23.30 | $21.22 | $21.34 | $10.67 | 11,751,750 |
| 2017-05-30 | $21.27 | $21.27 | $21.27 | $21.27 | $10.64 | 0 |
| 2017-05-29 | $21.27 | $21.27 | $21.27 | $21.27 | $10.64 | 0 |
| 2017-05-26 | $20.81 | $22.00 | $20.52 | $21.27 | $10.64 | 10,634,320 |
| 2017-05-25 | $21.36 | $21.58 | $19.66 | $20.79 | $10.40 | 11,525,280 |
| 2017-05-24 | $21.00 | $21.90 | $20.63 | $21.55 | $10.78 | 8,210,120 |
| 2017-05-23 | $22.90 | $23.19 | $21.25 | $21.25 | $10.63 | 11,778,060 |
| 2017-05-22 | $24.00 | $24.70 | $23.30 | $23.61 | $11.81 | 9,056,240 |
| 2017-05-19 | $25.59 | $25.86 | $23.55 | $23.99 | $12.00 | 12,637,890 |
| 2017-05-18 | $25.65 | $27.37 | $25.35 | $25.93 | $12.97 | 13,167,700 |
| 2017-05-17 | $27.62 | $27.96 | $26.40 | $26.43 | $13.22 | 14,220,470 |
| 2017-05-16 | $26.82 | $27.95 | $26.42 | $27.76 | $13.89 | 19,240,790 |
| 2017-05-15 | $27.40 | $28.71 | $26.26 | $27.79 | $13.90 | 29,596,970 |
| 2017-05-12 | $23.97 | $26.88 | $23.38 | $26.88 | $13.45 | 19,375,710 |
| 2017-05-11 | $23.03 | $24.74 | $22.53 | $24.44 | $12.23 | 15,432,230 |
| 2017-05-10 | $26.35 | $26.70 | $23.39 | $23.78 | $11.90 | 18,256,060 |
| 2017-05-09 | $25.51 | $27.06 | $25.10 | $25.98 | $13.00 | 16,765,640 |
| 2017-05-08 | $28.03 | $28.67 | $26.39 | $26.39 | $13.20 | 18,664,780 |
| 2017-05-05 | $31.00 | $32.58 | $29.32 | $29.32 | $14.67 | 27,737,570 |
| 2017-05-04 | $32.58 | $32.58 | $30.50 | $32.58 | $16.30 | 38,348,520 |
| 2017-05-03 | $29.62 | $29.62 | $29.62 | $29.62 | $14.82 | 562,220 |
| 2017-05-02 | $26.93 | $26.93 | $26.93 | $26.93 | $13.47 | 197,580 |
| 2017-05-01 | $24.48 | $24.48 | $24.48 | $24.48 | $12.25 | 0 |
| 2017-04-28 | $24.48 | $24.48 | $24.48 | $24.48 | $12.25 | 208,080 |
| 2017-04-27 | $22.25 | $22.25 | $22.25 | $22.25 | $11.13 | 395,470 |
| 2017-04-26 | $20.23 | $20.23 | $20.23 | $20.23 | $10.12 | 260,950 |
| 2017-04-25 | $18.39 | $18.39 | $18.39 | $18.39 | $9.20 | 311,740 |
| 2017-04-24 | $16.72 | $16.72 | $16.72 | $16.72 | $8.36 | 295,310 |
| 2017-04-21 | $15.20 | $15.20 | $15.20 | $15.20 | $7.60 | 41,680 |
| 2017-04-20 | $13.82 | $13.82 | $13.82 | $13.82 | $6.91 | 17,300 |
| 2017-04-19 | $12.56 | $12.56 | $12.56 | $12.56 | $6.28 | 21,440 |
| 2017-04-18 | $11.42 | $11.42 | $11.42 | $11.42 | $5.71 | 12,400 |
| 2017-04-17 | $10.38 | $10.38 | $10.38 | $10.38 | $5.19 | 8,300 |
| 2017-04-14 | $9.44 | $9.44 | $9.44 | $9.44 | $4.72 | 2,000 |
| 2017-04-13 | $7.15 | $8.58 | $7.15 | $8.58 | $4.29 | 4,200 |
Guangdong Liantai Environmental Protection Company Ltd (603797) News Headlines
Recent Guangdong Liantai Environmental Protection Company Ltd (603797) News
Similar Companies to Guangdong Liantai Environmental Protection Company Ltd (603797) 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 | -- | -- | -- |