Fujian Haixia Environmental Protection Group Company Ltd (603817) Exchange: SHG
Data as of July 10, 2025
$5.75 ($-0.09) -1.54%
Fujian Haixia Environmental Protection Group Company Ltd - Daily Information
Click for more stock information on Fujian Haixia Environmental Protection Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.87 |
| Previous Close | $5.75 |
| High | $5.94 |
| Low | $5.74 |
| Adjusted Open | $5.87 |
| Previous Adjusted Close | $5.75 |
| Adjusted High | $5.94 |
| Adjusted Low | $5.74 |
About Fujian Haixia Environmental Protection Group Company Ltd (603817)
Invest in Fujian Haixia Environmental Protection Group Company Ltd (603817)
Historical Stock Data for Fujian Haixia Environmental Protection Group Company Ltd (603817)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $5.87 | $5.94 | $5.74 | $5.75 | $5.75 | 9,102,910 |
| 2025-05-29 | $5.73 | $5.85 | $5.71 | $5.84 | $5.84 | 7,457,190 |
| 2025-05-28 | $5.78 | $5.87 | $5.72 | $5.75 | $5.75 | 8,446,070 |
| 2025-05-27 | $5.71 | $5.78 | $5.67 | $5.77 | $5.77 | 4,920,250 |
| 2025-05-26 | $5.65 | $5.75 | $5.64 | $5.70 | $5.70 | 5,271,790 |
| 2025-05-23 | $5.73 | $5.77 | $5.64 | $5.65 | $5.65 | 5,444,070 |
| 2025-05-22 | $5.80 | $5.82 | $5.73 | $5.74 | $5.74 | 6,293,400 |
| 2025-05-21 | $5.84 | $5.87 | $5.78 | $5.80 | $5.80 | 7,470,660 |
| 2025-05-20 | $5.82 | $5.85 | $5.79 | $5.84 | $5.84 | 8,213,120 |
| 2025-05-19 | $5.77 | $5.85 | $5.75 | $5.81 | $5.81 | 7,705,280 |
| 2025-05-16 | $5.77 | $5.79 | $5.73 | $5.75 | $5.75 | 3,689,670 |
| 2025-05-15 | $5.77 | $5.79 | $5.71 | $5.75 | $5.75 | 3,887,630 |
| 2025-05-14 | $5.77 | $5.79 | $5.71 | $5.76 | $5.76 | 5,863,950 |
| 2025-05-13 | $5.77 | $5.80 | $5.72 | $5.79 | $5.79 | 5,059,740 |
| 2025-05-12 | $5.81 | $5.83 | $5.72 | $5.75 | $5.75 | 7,783,880 |
| 2025-05-09 | $5.79 | $5.86 | $5.75 | $5.80 | $5.80 | 10,828,960 |
| 2025-05-08 | $5.75 | $5.81 | $5.71 | $5.79 | $5.79 | 7,226,260 |
| 2025-05-07 | $5.77 | $5.80 | $5.70 | $5.75 | $5.75 | 7,019,580 |
| 2025-05-06 | $5.66 | $5.77 | $5.65 | $5.75 | $5.75 | 7,804,500 |
| 2025-04-30 | $5.72 | $5.74 | $5.61 | $5.64 | $5.64 | 5,502,300 |
| 2025-04-29 | $5.70 | $5.76 | $5.68 | $5.72 | $5.72 | 6,362,200 |
| 2025-04-28 | $5.76 | $5.77 | $5.66 | $5.72 | $5.72 | 6,753,640 |
| 2025-04-25 | $5.68 | $5.77 | $5.68 | $5.75 | $5.75 | 8,616,850 |
| 2025-04-24 | $5.65 | $5.75 | $5.58 | $5.68 | $5.68 | 12,743,450 |
| 2025-04-23 | $5.55 | $5.62 | $5.54 | $5.59 | $5.59 | 7,135,560 |
| 2025-04-22 | $5.52 | $5.61 | $5.50 | $5.60 | $5.60 | 6,531,170 |
| 2025-04-21 | $5.50 | $5.57 | $5.49 | $5.52 | $5.52 | 5,511,600 |
| 2025-04-18 | $5.47 | $5.54 | $5.46 | $5.52 | $5.52 | 5,710,490 |
| 2025-04-17 | $5.43 | $5.53 | $5.37 | $5.47 | $5.47 | 7,326,020 |
| 2025-04-16 | $5.44 | $5.46 | $5.29 | $5.43 | $5.43 | 6,759,120 |
| 2025-04-15 | $5.39 | $5.47 | $5.36 | $5.43 | $5.43 | 5,812,250 |
| 2025-04-14 | $5.38 | $5.43 | $5.34 | $5.39 | $5.39 | 5,742,600 |
| 2025-04-11 | $5.39 | $5.43 | $5.32 | $5.33 | $5.33 | 6,801,010 |
| 2025-04-10 | $5.33 | $5.47 | $5.28 | $5.39 | $5.39 | 12,814,170 |
| 2025-04-09 | $5.08 | $5.30 | $4.89 | $5.27 | $5.27 | 12,903,560 |
| 2025-04-08 | $5.13 | $5.32 | $5.09 | $5.15 | $5.15 | 12,302,040 |
| 2025-04-07 | $5.50 | $5.79 | $5.08 | $5.10 | $5.10 | 22,973,510 |
| 2025-04-03 | $5.54 | $5.66 | $5.51 | $5.64 | $5.64 | 9,619,060 |
| 2025-04-02 | $5.65 | $5.68 | $5.55 | $5.57 | $5.57 | 8,183,190 |
| 2025-04-01 | $5.51 | $5.65 | $5.49 | $5.63 | $5.63 | 8,157,140 |
| 2025-03-31 | $5.60 | $5.61 | $5.44 | $5.49 | $5.49 | 8,255,460 |
| 2025-03-28 | $5.70 | $5.77 | $5.60 | $5.62 | $5.62 | 10,759,830 |
| 2025-03-27 | $5.70 | $5.77 | $5.57 | $5.71 | $5.71 | 15,180,220 |
| 2025-03-26 | $5.75 | $5.79 | $5.72 | $5.75 | $5.75 | 7,678,610 |
| 2025-03-25 | $5.69 | $5.76 | $5.64 | $5.75 | $5.75 | 6,091,500 |
| 2025-03-24 | $5.74 | $5.78 | $5.60 | $5.68 | $5.68 | 8,534,640 |
| 2025-03-21 | $5.77 | $5.81 | $5.72 | $5.74 | $5.74 | 6,531,280 |
| 2025-03-20 | $5.79 | $5.82 | $5.76 | $5.77 | $5.77 | 7,223,360 |
| 2025-03-19 | $5.86 | $5.86 | $5.79 | $5.81 | $5.81 | 7,156,400 |
| 2025-03-18 | $5.92 | $5.94 | $5.85 | $5.87 | $5.87 | 13,119,280 |
| 2025-03-17 | $5.85 | $5.99 | $5.83 | $5.95 | $5.95 | 12,812,290 |
| 2025-03-14 | $5.80 | $5.91 | $5.77 | $5.90 | $5.90 | 9,491,520 |
| 2025-03-13 | $5.83 | $5.83 | $5.74 | $5.80 | $5.80 | 5,029,370 |
| 2025-03-12 | $5.84 | $5.86 | $5.80 | $5.83 | $5.83 | 4,434,070 |
| 2025-03-11 | $5.78 | $5.84 | $5.71 | $5.84 | $5.84 | 4,201,290 |
| 2025-03-10 | $5.73 | $5.81 | $5.70 | $5.80 | $5.80 | 4,668,100 |
| 2025-03-07 | $5.76 | $5.81 | $5.71 | $5.74 | $5.74 | 3,563,400 |
| 2025-03-06 | $5.73 | $5.79 | $5.67 | $5.76 | $5.76 | 5,251,900 |
| 2025-03-05 | $5.78 | $5.78 | $5.62 | $5.70 | $5.70 | 4,623,600 |
| 2025-03-04 | $5.73 | $5.77 | $5.69 | $5.76 | $5.76 | 3,242,400 |
| 2025-03-03 | $5.77 | $5.81 | $5.68 | $5.72 | $5.72 | 4,353,300 |
| 2025-02-28 | $5.84 | $5.86 | $5.71 | $5.73 | $5.73 | 3,920,600 |
| 2025-02-27 | $5.83 | $5.90 | $5.77 | $5.84 | $5.84 | 6,000,500 |
| 2025-02-26 | $5.72 | $5.85 | $5.71 | $5.84 | $5.84 | 5,098,900 |
| 2025-02-25 | $5.75 | $5.81 | $5.70 | $5.72 | $5.72 | 4,119,230 |
| 2025-02-24 | $5.65 | $5.96 | $5.65 | $5.76 | $5.76 | 8,221,800 |
| 2025-02-20 | $5.64 | $5.70 | $5.60 | $5.68 | $5.68 | 4,004,000 |
| 2025-02-19 | $5.60 | $5.66 | $5.57 | $5.61 | $5.61 | 4,084,500 |
| 2025-02-18 | $5.75 | $5.78 | $5.58 | $5.60 | $5.60 | 4,885,500 |
| 2025-02-17 | $5.68 | $5.80 | $5.62 | $5.76 | $5.76 | 4,325,500 |
| 2025-02-14 | $5.75 | $5.78 | $5.65 | $5.67 | $5.67 | 4,797,390 |
| 2025-02-13 | $5.81 | $5.85 | $5.73 | $5.75 | $5.75 | 2,981,600 |
| 2025-02-12 | $5.79 | $5.84 | $5.75 | $5.83 | $5.83 | 3,174,200 |
| 2025-02-11 | $5.82 | $5.82 | $5.76 | $5.80 | $5.80 | 2,820,200 |
| 2025-02-10 | $5.69 | $5.82 | $5.68 | $5.82 | $5.82 | 4,413,330 |
| 2025-02-07 | $5.68 | $5.74 | $5.64 | $5.69 | $5.69 | 4,079,800 |
| 2025-02-06 | $5.65 | $5.69 | $5.60 | $5.68 | $5.68 | 3,716,200 |
| 2025-02-05 | $5.71 | $5.74 | $5.60 | $5.65 | $5.65 | 5,108,800 |
| 2025-01-27 | $5.62 | $5.77 | $5.61 | $5.71 | $5.71 | 5,721,600 |
| 2025-01-24 | $5.61 | $5.62 | $5.52 | $5.61 | $5.61 | 4,036,600 |
| 2025-01-23 | $5.55 | $5.66 | $5.55 | $5.58 | $5.58 | 4,124,000 |
| 2025-01-22 | $5.52 | $5.57 | $5.49 | $5.51 | $5.51 | 2,650,100 |
| 2025-01-21 | $5.63 | $5.65 | $5.51 | $5.54 | $5.54 | 3,740,800 |
| 2025-01-20 | $5.52 | $5.65 | $5.46 | $5.61 | $5.61 | 4,597,300 |
| 2025-01-17 | $5.50 | $5.53 | $5.45 | $5.51 | $5.51 | 2,304,800 |
| 2025-01-16 | $5.41 | $5.52 | $5.41 | $5.49 | $5.49 | 3,846,000 |
| 2025-01-15 | $5.40 | $5.45 | $5.38 | $5.42 | $5.42 | 3,523,000 |
| 2025-01-14 | $5.31 | $5.42 | $5.30 | $5.41 | $5.41 | 5,258,500 |
| 2025-01-13 | $5.20 | $5.31 | $5.12 | $5.29 | $5.29 | 3,646,210 |
| 2025-01-09 | $5.34 | $5.36 | $5.27 | $5.34 | $5.34 | 3,083,400 |
| 2025-01-08 | $5.33 | $5.37 | $5.19 | $5.34 | $5.34 | 4,252,000 |
| 2025-01-07 | $5.30 | $5.37 | $5.25 | $5.35 | $5.35 | 4,138,900 |
| 2025-01-06 | $5.26 | $5.37 | $5.10 | $5.31 | $5.31 | 5,785,300 |
| 2025-01-03 | $5.51 | $5.56 | $5.26 | $5.28 | $5.28 | 7,038,900 |
| 2025-01-02 | $5.54 | $5.67 | $5.45 | $5.51 | $5.51 | 5,658,100 |
| 2024-12-31 | $5.66 | $5.75 | $5.56 | $5.58 | $5.58 | 4,966,700 |
| 2024-12-30 | $5.70 | $5.70 | $5.56 | $5.66 | $5.66 | 4,655,300 |
| 2024-12-27 | $5.58 | $5.75 | $5.56 | $5.71 | $5.71 | 5,593,100 |
| 2024-12-26 | $5.55 | $5.65 | $5.55 | $5.58 | $5.58 | 4,448,500 |
| 2024-12-25 | $5.65 | $5.66 | $5.48 | $5.58 | $5.58 | 6,185,700 |
| 2024-12-24 | $5.63 | $5.70 | $5.56 | $5.65 | $5.65 | 5,039,600 |
| 2024-12-23 | $5.93 | $5.95 | $5.60 | $5.63 | $5.63 | 7,459,150 |
| 2024-12-20 | $5.88 | $5.94 | $5.85 | $5.89 | $5.89 | 4,203,600 |
| 2024-12-19 | $5.83 | $5.89 | $5.76 | $5.85 | $5.85 | 6,652,900 |
| 2024-12-18 | $5.95 | $6.00 | $5.81 | $5.88 | $5.88 | 8,116,810 |
| 2024-12-17 | $6.25 | $6.28 | $5.88 | $5.90 | $5.90 | 13,144,100 |
| 2024-12-16 | $6.20 | $6.31 | $6.17 | $6.27 | $6.27 | 9,781,130 |
| 2024-12-13 | $6.27 | $6.31 | $6.15 | $6.17 | $6.17 | 7,644,500 |
| 2024-12-12 | $6.21 | $6.29 | $6.17 | $6.28 | $6.28 | 7,238,400 |
| 2024-12-11 | $6.14 | $6.24 | $6.11 | $6.21 | $6.21 | 6,610,300 |
| 2024-12-10 | $6.30 | $6.34 | $6.14 | $6.14 | $6.14 | 8,973,900 |
| 2024-12-09 | $6.37 | $6.46 | $6.14 | $6.20 | $6.20 | 10,177,500 |
| 2024-12-06 | $6.09 | $6.35 | $6.06 | $6.29 | $6.29 | 12,559,300 |
| 2024-12-05 | $6.10 | $6.21 | $6.03 | $6.09 | $6.09 | 7,672,890 |
| 2024-12-04 | $6.15 | $6.29 | $6.08 | $6.10 | $6.10 | 11,946,460 |
| 2024-12-03 | $6.02 | $6.24 | $5.97 | $6.12 | $6.12 | 10,673,200 |
| 2024-12-02 | $5.96 | $6.03 | $5.93 | $6.01 | $6.01 | 7,995,400 |
| 2024-11-29 | $6.02 | $6.06 | $5.89 | $5.95 | $5.95 | 8,584,600 |
| 2024-11-28 | $5.85 | $6.03 | $5.85 | $5.96 | $5.96 | 10,041,400 |
| 2024-11-27 | $5.89 | $5.91 | $5.70 | $5.86 | $5.86 | 10,955,720 |
| 2024-11-26 | $5.82 | $6.14 | $5.82 | $5.91 | $5.91 | 15,727,830 |
| 2024-11-25 | $5.73 | $5.85 | $5.70 | $5.82 | $5.82 | 7,311,500 |
| 2024-11-22 | $5.83 | $5.94 | $5.71 | $5.74 | $5.74 | 8,783,000 |
| 2024-11-21 | $5.83 | $5.88 | $5.78 | $5.85 | $5.85 | 7,824,350 |
| 2024-11-20 | $5.78 | $5.84 | $5.73 | $5.83 | $5.83 | 6,911,100 |
| 2024-11-19 | $5.67 | $5.82 | $5.64 | $5.78 | $5.78 | 9,639,900 |
| 2024-11-18 | $5.67 | $5.80 | $5.61 | $5.68 | $5.68 | 8,897,800 |
| 2024-11-15 | $5.68 | $5.79 | $5.62 | $5.62 | $5.62 | 6,203,300 |
| 2024-11-14 | $5.77 | $5.81 | $5.67 | $5.68 | $5.68 | 6,201,930 |
| 2024-11-13 | $5.80 | $5.89 | $5.71 | $5.79 | $5.79 | 6,314,800 |
| 2024-11-12 | $5.87 | $6.00 | $5.78 | $5.81 | $5.81 | 9,326,520 |
| 2024-11-11 | $5.86 | $5.94 | $5.73 | $5.86 | $5.86 | 9,515,700 |
| 2024-11-08 | $5.92 | $5.95 | $5.76 | $5.85 | $5.85 | 9,425,800 |
| 2024-11-07 | $5.62 | $5.90 | $5.60 | $5.84 | $5.84 | 13,574,360 |
| 2024-11-06 | $5.66 | $5.68 | $5.59 | $5.61 | $5.61 | 6,946,500 |
| 2024-11-05 | $5.59 | $5.66 | $5.58 | $5.63 | $5.63 | 8,568,030 |
| 2024-11-04 | $5.55 | $5.60 | $5.49 | $5.59 | $5.59 | 5,921,700 |
| 2024-11-01 | $5.63 | $5.69 | $5.55 | $5.55 | $5.55 | 7,962,910 |
| 2024-10-31 | $5.55 | $5.72 | $5.55 | $5.66 | $5.66 | 11,110,200 |
| 2024-10-30 | $5.57 | $5.63 | $5.52 | $5.58 | $5.58 | 9,485,300 |
| 2024-10-29 | $5.73 | $5.77 | $5.54 | $5.55 | $5.55 | 10,019,200 |
| 2024-10-28 | $5.57 | $5.75 | $5.52 | $5.74 | $5.74 | 12,582,000 |
| 2024-10-25 | $5.48 | $5.56 | $5.46 | $5.56 | $5.56 | 8,254,300 |
| 2024-10-24 | $5.42 | $5.48 | $5.39 | $5.46 | $5.46 | 4,784,380 |
| 2024-10-23 | $5.39 | $5.49 | $5.36 | $5.45 | $5.45 | 8,589,700 |
| 2024-10-22 | $5.28 | $5.41 | $5.27 | $5.41 | $5.41 | 5,961,700 |
| 2024-10-21 | $5.30 | $5.34 | $5.25 | $5.29 | $5.29 | 7,544,200 |
| 2024-10-18 | $5.25 | $5.35 | $5.14 | $5.28 | $5.28 | 7,667,330 |
| 2024-10-17 | $5.40 | $5.42 | $5.26 | $5.26 | $5.26 | 6,783,900 |
| 2024-10-16 | $5.28 | $5.41 | $5.26 | $5.40 | $5.40 | 6,186,000 |
| 2024-10-15 | $5.38 | $5.42 | $5.30 | $5.31 | $5.31 | 5,765,100 |
| 2024-10-14 | $5.38 | $5.45 | $5.32 | $5.41 | $5.41 | 7,355,400 |
| 2024-10-11 | $5.42 | $5.42 | $5.26 | $5.31 | $5.31 | 7,916,330 |
| 2024-10-10 | $5.39 | $5.48 | $5.30 | $5.42 | $5.42 | 11,363,100 |
| 2024-10-09 | $5.56 | $5.58 | $5.33 | $5.33 | $5.33 | 16,303,200 |
| 2024-10-08 | $6.00 | $6.00 | $5.44 | $5.70 | $5.70 | 24,986,600 |
| 2024-09-30 | $5.30 | $5.56 | $5.15 | $5.49 | $5.49 | 22,254,500 |
| 2024-09-27 | $5.03 | $5.13 | $4.97 | $5.12 | $5.12 | 5,205,600 |
| 2024-09-26 | $4.85 | $4.97 | $4.84 | $4.97 | $4.97 | 5,258,500 |
| 2024-09-25 | $4.84 | $4.93 | $4.83 | $4.87 | $4.87 | 6,333,900 |
| 2024-09-24 | $4.65 | $4.82 | $4.64 | $4.79 | $4.79 | 5,592,400 |
| 2024-09-23 | $4.63 | $4.67 | $4.59 | $4.66 | $4.66 | 3,373,400 |
| 2024-09-20 | $4.64 | $4.67 | $4.61 | $4.64 | $4.64 | 3,110,800 |
| 2024-09-19 | $4.51 | $4.65 | $4.50 | $4.65 | $4.65 | 4,315,900 |
| 2024-09-18 | $4.57 | $4.59 | $4.42 | $4.50 | $4.50 | 4,597,200 |
| 2024-09-13 | $4.60 | $4.64 | $4.55 | $4.57 | $4.57 | 2,619,600 |
| 2024-09-12 | $4.56 | $4.62 | $4.55 | $4.59 | $4.59 | 2,305,700 |
| 2024-09-11 | $4.62 | $4.65 | $4.55 | $4.56 | $4.56 | 2,956,500 |
| 2024-09-10 | $4.64 | $4.70 | $4.55 | $4.62 | $4.62 | 4,276,100 |
| 2024-09-09 | $4.62 | $4.66 | $4.55 | $4.64 | $4.64 | 3,010,600 |
| 2024-09-06 | $4.64 | $4.69 | $4.60 | $4.62 | $4.62 | 3,226,300 |
| 2024-09-05 | $4.66 | $4.68 | $4.62 | $4.65 | $4.65 | 2,939,200 |
| 2024-09-04 | $4.65 | $4.69 | $4.62 | $4.63 | $4.63 | 2,508,600 |
| 2024-09-03 | $4.63 | $4.68 | $4.61 | $4.65 | $4.65 | 3,338,100 |
| 2024-09-02 | $4.67 | $4.74 | $4.64 | $4.65 | $4.65 | 5,037,500 |
| 2024-08-30 | $4.62 | $4.73 | $4.61 | $4.68 | $4.68 | 5,399,900 |
| 2024-08-29 | $4.55 | $4.66 | $4.54 | $4.65 | $4.65 | 4,586,510 |
| 2024-08-28 | $4.54 | $4.63 | $4.49 | $4.56 | $4.56 | 4,224,100 |
| 2024-08-27 | $4.58 | $4.63 | $4.50 | $4.54 | $4.54 | 5,358,680 |
| 2024-08-26 | $4.50 | $4.63 | $4.50 | $4.59 | $4.59 | 5,905,400 |
| 2024-08-23 | $4.60 | $4.72 | $4.50 | $4.52 | $4.52 | 11,034,500 |
| 2024-08-22 | $4.48 | $4.52 | $4.45 | $4.48 | $4.48 | 2,845,630 |
| 2024-08-21 | $4.59 | $4.59 | $4.45 | $4.47 | $4.47 | 4,261,200 |
| 2024-08-20 | $4.69 | $4.70 | $4.55 | $4.58 | $4.58 | 3,541,900 |
| 2024-08-19 | $4.69 | $4.72 | $4.66 | $4.69 | $4.69 | 3,150,800 |
| 2024-08-16 | $4.76 | $4.76 | $4.68 | $4.71 | $4.71 | 2,707,000 |
| 2024-08-15 | $4.77 | $4.79 | $4.72 | $4.73 | $4.73 | 2,955,500 |
| 2024-08-14 | $4.79 | $4.82 | $4.76 | $4.76 | $4.76 | 2,891,000 |
| 2024-08-13 | $4.70 | $4.78 | $4.65 | $4.78 | $4.78 | 4,501,400 |
| 2024-08-12 | $4.75 | $4.82 | $4.68 | $4.71 | $4.71 | 4,322,900 |
| 2024-08-09 | $4.71 | $4.76 | $4.69 | $4.69 | $4.69 | 2,519,000 |
| 2024-08-08 | $4.65 | $4.73 | $4.62 | $4.71 | $4.71 | 2,290,600 |
| 2024-08-07 | $4.68 | $4.71 | $4.65 | $4.66 | $4.66 | 2,923,600 |
| 2024-08-06 | $4.67 | $4.71 | $4.65 | $4.68 | $4.68 | 2,944,800 |
| 2024-08-05 | $4.69 | $4.76 | $4.63 | $4.65 | $4.65 | 3,111,600 |
| 2024-08-02 | $4.74 | $4.78 | $4.69 | $4.71 | $4.71 | 3,714,700 |
| 2024-08-01 | $4.77 | $4.80 | $4.74 | $4.75 | $4.75 | 3,653,410 |
| 2024-07-31 | $4.71 | $4.81 | $4.68 | $4.77 | $4.77 | 4,394,400 |
| 2024-07-30 | $4.60 | $4.71 | $4.60 | $4.69 | $4.69 | 2,426,910 |
| 2024-07-29 | $4.63 | $4.67 | $4.60 | $4.64 | $4.64 | 2,517,850 |
| 2024-07-26 | $4.58 | $4.65 | $4.56 | $4.64 | $4.64 | 3,109,200 |
| 2024-07-25 | $4.53 | $4.63 | $4.49 | $4.59 | $4.59 | 3,379,310 |
| 2024-07-24 | $4.54 | $4.63 | $4.49 | $4.54 | $4.54 | 4,085,000 |
| 2024-07-23 | $4.56 | $4.64 | $4.54 | $4.54 | $4.54 | 3,649,800 |
| 2024-07-22 | $4.57 | $4.57 | $4.52 | $4.55 | $4.55 | 2,320,000 |
| 2024-07-19 | $4.55 | $4.58 | $4.51 | $4.58 | $4.58 | 2,617,400 |
| 2024-07-18 | $4.55 | $4.59 | $4.48 | $4.57 | $4.57 | 2,879,500 |
| 2024-07-17 | $4.62 | $4.62 | $4.51 | $4.57 | $4.57 | 2,712,200 |
| 2024-07-16 | $4.68 | $4.68 | $4.56 | $4.60 | $4.60 | 3,492,500 |
| 2024-07-15 | $4.76 | $4.76 | $4.65 | $4.68 | $4.68 | 2,257,300 |
| 2024-07-12 | $4.77 | $4.84 | $4.73 | $4.77 | $4.77 | 3,329,400 |
| 2024-07-11 | $4.68 | $4.77 | $4.68 | $4.76 | $4.76 | 3,887,100 |
| 2024-07-10 | $4.66 | $4.69 | $4.60 | $4.62 | $4.62 | 2,555,700 |
| 2024-07-09 | $4.65 | $4.71 | $4.50 | $4.68 | $4.68 | 4,693,060 |
| 2024-07-08 | $4.76 | $4.78 | $4.63 | $4.65 | $4.65 | 3,997,500 |
| 2024-07-05 | $4.77 | $4.82 | $4.71 | $4.81 | $4.81 | 3,225,600 |
| 2024-07-04 | $4.94 | $4.94 | $4.75 | $4.77 | $4.77 | 3,138,700 |
| 2024-07-03 | $4.95 | $4.97 | $4.89 | $4.91 | $4.91 | 3,252,950 |
| 2024-07-02 | $4.88 | $4.98 | $4.87 | $4.96 | $4.96 | 4,557,900 |
| 2024-07-01 | $4.77 | $4.89 | $4.77 | $4.88 | $4.88 | 3,419,500 |
| 2024-06-28 | $4.71 | $4.82 | $4.66 | $4.76 | $4.76 | 3,526,600 |
| 2024-06-27 | $4.75 | $4.82 | $4.69 | $4.71 | $4.71 | 3,136,800 |
| 2024-06-26 | $4.69 | $4.82 | $4.66 | $4.81 | $4.81 | 3,262,000 |
| 2024-06-25 | $4.68 | $4.76 | $4.68 | $4.71 | $4.71 | 3,501,490 |
| 2024-06-24 | $4.84 | $4.86 | $4.65 | $4.70 | $4.70 | 4,714,590 |
| 2024-06-21 | $4.81 | $4.91 | $4.79 | $4.88 | $4.88 | 2,882,580 |
| 2024-06-20 | $4.93 | $4.95 | $4.82 | $4.84 | $4.84 | 3,209,400 |
| 2024-06-19 | $4.92 | $4.96 | $4.89 | $4.92 | $4.92 | 2,229,100 |
| 2024-06-18 | $4.89 | $4.93 | $4.86 | $4.91 | $4.91 | 2,702,400 |
| 2024-06-17 | $4.91 | $4.98 | $4.87 | $4.89 | $4.89 | 3,159,690 |
| 2024-06-14 | $4.99 | $5.04 | $4.92 | $4.96 | $4.96 | 3,677,890 |
| 2024-06-13 | $5.04 | $5.10 | $4.93 | $4.97 | $4.97 | 4,773,000 |
| 2024-06-12 | $4.96 | $5.07 | $4.92 | $5.03 | $5.03 | 3,979,090 |
| 2024-06-11 | $4.99 | $5.06 | $4.85 | $4.96 | $4.96 | 5,846,590 |
| 2024-06-07 | $4.81 | $5.05 | $4.81 | $5.02 | $5.02 | 8,599,200 |
| 2024-06-06 | $4.98 | $5.01 | $4.71 | $4.78 | $4.78 | 9,321,040 |
| 2024-06-05 | $5.17 | $5.17 | $4.96 | $4.97 | $4.97 | 5,856,800 |
| 2024-06-04 | $5.18 | $5.22 | $5.09 | $5.16 | $5.16 | 5,661,500 |
| 2024-06-03 | $5.37 | $5.38 | $5.18 | $5.22 | $5.22 | 6,756,400 |
| 2024-05-31 | $5.43 | $5.46 | $5.36 | $5.38 | $5.38 | 3,387,220 |
| 2024-05-30 | $5.48 | $5.54 | $5.42 | $5.44 | $5.44 | 3,454,500 |
| 2024-05-29 | $5.46 | $5.54 | $5.39 | $5.47 | $5.47 | 3,187,400 |
| 2024-05-28 | $5.51 | $5.53 | $5.43 | $5.43 | $5.43 | 3,337,300 |
| 2024-05-27 | $5.52 | $5.52 | $5.45 | $5.50 | $5.50 | 2,641,700 |
| 2024-05-24 | $5.42 | $5.54 | $5.41 | $5.49 | $5.49 | 3,793,700 |
| 2024-05-23 | $5.58 | $5.58 | $5.40 | $5.43 | $5.43 | 5,106,500 |
| 2024-05-22 | $5.60 | $5.62 | $5.56 | $5.58 | $5.58 | 2,842,200 |
| 2024-05-21 | $5.63 | $5.66 | $5.57 | $5.61 | $5.61 | 4,975,600 |
| 2024-05-20 | $5.63 | $5.67 | $5.59 | $5.65 | $5.65 | 4,567,100 |
| 2024-05-17 | $5.62 | $5.64 | $5.55 | $5.61 | $5.61 | 3,785,000 |
| 2024-05-16 | $5.63 | $5.68 | $5.58 | $5.60 | $5.60 | 3,957,700 |
| 2024-05-15 | $5.64 | $5.69 | $5.60 | $5.62 | $5.62 | 4,884,000 |
| 2024-05-14 | $5.56 | $5.67 | $5.54 | $5.64 | $5.64 | 7,147,600 |
| 2024-05-13 | $5.59 | $5.72 | $5.53 | $5.57 | $5.57 | 8,819,000 |
| 2024-05-10 | $5.57 | $5.61 | $5.51 | $5.55 | $5.55 | 5,240,350 |
| 2024-05-09 | $5.52 | $5.60 | $5.50 | $5.54 | $5.54 | 3,842,900 |
| 2024-05-08 | $5.51 | $5.56 | $5.49 | $5.49 | $5.49 | 3,558,800 |
| 2024-05-07 | $5.58 | $5.62 | $5.51 | $5.53 | $5.53 | 4,670,850 |
| 2024-05-06 | $5.54 | $5.59 | $5.50 | $5.59 | $5.59 | 5,887,900 |
| 2024-04-30 | $5.44 | $5.52 | $5.42 | $5.47 | $5.47 | 6,171,330 |
| 2024-04-29 | $5.24 | $5.43 | $5.24 | $5.43 | $5.43 | 6,410,730 |
| 2024-04-26 | $5.22 | $5.32 | $5.17 | $5.23 | $5.23 | 6,677,100 |
| 2024-04-25 | $5.20 | $5.35 | $5.16 | $5.26 | $5.26 | 6,269,500 |
| 2024-04-24 | $5.00 | $5.15 | $4.98 | $5.15 | $5.15 | 3,916,500 |
| 2024-04-23 | $5.01 | $5.08 | $4.97 | $5.04 | $5.04 | 3,782,690 |
| 2024-04-22 | $5.06 | $5.10 | $4.95 | $4.98 | $4.98 | 4,798,600 |
| 2024-04-19 | $5.04 | $5.13 | $4.97 | $5.08 | $5.08 | 5,047,800 |
| 2024-04-18 | $5.15 | $5.16 | $5.04 | $5.05 | $5.05 | 4,931,000 |
| 2024-04-17 | $4.86 | $5.13 | $4.86 | $5.13 | $5.13 | 7,849,200 |
| 2024-04-16 | $5.15 | $5.15 | $4.75 | $4.79 | $4.79 | 10,249,600 |
| 2024-04-15 | $5.50 | $5.54 | $5.06 | $5.17 | $5.17 | 11,985,400 |
| 2024-04-12 | $5.53 | $5.58 | $5.45 | $5.48 | $5.48 | 4,615,100 |
| 2024-04-11 | $5.47 | $5.61 | $5.42 | $5.55 | $5.55 | 4,881,100 |
| 2024-04-10 | $5.61 | $5.61 | $5.43 | $5.46 | $5.46 | 4,668,900 |
| 2024-04-09 | $5.53 | $5.64 | $5.48 | $5.61 | $5.61 | 5,373,300 |
| 2024-04-08 | $5.61 | $5.61 | $5.49 | $5.50 | $5.50 | 6,346,100 |
| 2024-04-03 | $5.64 | $5.64 | $5.54 | $5.61 | $5.61 | 4,460,100 |
| 2024-04-02 | $5.49 | $5.63 | $5.49 | $5.58 | $5.58 | 6,924,460 |
| 2024-04-01 | $5.39 | $5.51 | $5.39 | $5.51 | $5.51 | 6,718,000 |
| 2024-03-29 | $5.26 | $5.40 | $5.26 | $5.40 | $5.40 | 7,119,800 |
| 2024-03-28 | $5.21 | $5.32 | $5.18 | $5.26 | $5.26 | 5,147,600 |
| 2024-03-27 | $5.33 | $5.37 | $5.21 | $5.22 | $5.22 | 4,675,500 |
| 2024-03-26 | $5.25 | $5.35 | $5.20 | $5.35 | $5.35 | 5,949,410 |
| 2024-03-25 | $5.31 | $5.38 | $5.25 | $5.25 | $5.25 | 5,371,500 |
| 2024-03-22 | $5.42 | $5.42 | $5.29 | $5.32 | $5.32 | 5,743,600 |
| 2024-03-21 | $5.44 | $5.48 | $5.34 | $5.42 | $5.42 | 6,503,500 |
| 2024-03-20 | $5.39 | $5.42 | $5.35 | $5.41 | $5.41 | 4,499,500 |
| 2024-03-19 | $5.40 | $5.42 | $5.35 | $5.37 | $5.37 | 4,734,100 |
| 2024-03-18 | $5.37 | $5.44 | $5.29 | $5.40 | $5.40 | 5,083,700 |
| 2024-03-15 | $5.27 | $5.37 | $5.24 | $5.36 | $5.36 | 6,198,520 |
| 2024-03-14 | $5.24 | $5.32 | $5.20 | $5.27 | $5.27 | 5,886,500 |
| 2024-03-13 | $5.28 | $5.30 | $5.21 | $5.23 | $5.23 | 3,930,000 |
| 2024-03-12 | $5.20 | $5.30 | $5.18 | $5.28 | $5.28 | 4,907,190 |
| 2024-03-11 | $5.12 | $5.22 | $5.10 | $5.22 | $5.22 | 4,926,010 |
| 2024-03-08 | $5.07 | $5.13 | $5.04 | $5.13 | $5.13 | 5,032,200 |
| 2024-03-07 | $5.06 | $5.14 | $5.02 | $5.06 | $5.06 | 5,912,120 |
| 2024-03-06 | $4.95 | $5.09 | $4.92 | $5.02 | $5.02 | 5,124,890 |
| 2024-03-05 | $5.06 | $5.06 | $4.91 | $4.94 | $4.94 | 6,093,500 |
| 2024-03-04 | $5.10 | $5.12 | $4.99 | $5.07 | $5.07 | 5,072,900 |
| 2024-03-01 | $5.09 | $5.15 | $5.01 | $5.11 | $5.11 | 6,875,900 |
| 2024-02-29 | $4.91 | $5.11 | $4.88 | $5.09 | $5.09 | 10,085,600 |
| 2024-02-28 | $5.35 | $5.48 | $4.94 | $4.97 | $4.97 | 16,376,900 |
| 2024-02-27 | $5.18 | $5.38 | $5.16 | $5.34 | $5.34 | 10,168,760 |
| 2024-02-26 | $5.15 | $5.28 | $5.11 | $5.20 | $5.20 | 9,721,890 |
| 2024-02-23 | $5.00 | $5.15 | $4.97 | $5.12 | $5.12 | 8,482,330 |
| 2024-02-22 | $4.90 | $5.00 | $4.86 | $5.00 | $5.00 | 7,625,090 |
| 2024-02-21 | $4.73 | $5.07 | $4.70 | $4.90 | $4.90 | 10,994,840 |
| 2024-02-20 | $4.67 | $4.79 | $4.61 | $4.76 | $4.76 | 7,953,620 |
| 2024-02-19 | $4.62 | $4.85 | $4.60 | $4.70 | $4.70 | 14,223,840 |
| 2024-02-08 | $4.27 | $4.61 | $4.19 | $4.61 | $4.61 | 18,065,370 |
| 2024-02-07 | $4.51 | $4.53 | $4.14 | $4.19 | $4.19 | 18,757,200 |
| 2024-02-06 | $4.40 | $4.70 | $4.12 | $4.49 | $4.49 | 18,114,800 |
| 2024-02-05 | $5.02 | $5.02 | $4.57 | $4.57 | $4.57 | 17,697,600 |
| 2024-02-02 | $5.38 | $5.46 | $4.88 | $5.08 | $5.08 | 15,637,000 |
| 2024-02-01 | $5.63 | $5.67 | $5.32 | $5.35 | $5.35 | 14,320,800 |
| 2024-01-31 | $5.89 | $5.95 | $5.64 | $5.68 | $5.68 | 8,281,700 |
| 2024-01-30 | $6.10 | $6.13 | $5.89 | $5.91 | $5.91 | 6,610,600 |
| 2024-01-29 | $6.27 | $6.27 | $6.05 | $6.08 | $6.08 | 6,901,400 |
| 2024-01-26 | $6.05 | $6.31 | $6.02 | $6.24 | $6.24 | 12,014,500 |
| 2024-01-25 | $5.76 | $6.06 | $5.71 | $6.05 | $6.05 | 9,900,400 |
| 2024-01-24 | $5.59 | $5.76 | $5.49 | $5.76 | $5.76 | 9,110,100 |
| 2024-01-23 | $5.66 | $5.67 | $5.34 | $5.57 | $5.57 | 13,691,440 |
| 2024-01-22 | $6.12 | $6.14 | $5.62 | $5.66 | $5.66 | 14,871,030 |
| 2024-01-19 | $6.36 | $6.38 | $6.14 | $6.18 | $6.18 | 8,013,700 |
| 2024-01-18 | $6.52 | $6.52 | $6.14 | $6.32 | $6.32 | 12,579,800 |
| 2024-01-17 | $6.60 | $6.60 | $6.47 | $6.52 | $6.52 | 5,328,000 |
| 2024-01-16 | $6.59 | $6.64 | $6.42 | $6.55 | $6.55 | 7,778,350 |
| 2024-01-15 | $6.64 | $6.72 | $6.54 | $6.59 | $6.59 | 7,055,250 |
| 2024-01-12 | $6.90 | $6.99 | $6.65 | $6.65 | $6.65 | 14,335,650 |
| 2024-01-11 | $6.48 | $6.64 | $6.45 | $6.60 | $6.60 | 7,631,190 |
| 2024-01-10 | $6.59 | $6.59 | $6.45 | $6.47 | $6.47 | 5,403,890 |
| 2024-01-09 | $6.53 | $6.70 | $6.51 | $6.59 | $6.59 | 7,358,200 |
| 2024-01-08 | $6.64 | $6.65 | $6.51 | $6.55 | $6.55 | 10,032,910 |
| 2024-01-05 | $6.67 | $7.03 | $6.57 | $6.61 | $6.61 | 20,925,000 |
| 2024-01-04 | $6.61 | $6.66 | $6.56 | $6.63 | $6.63 | 7,848,680 |
| 2024-01-03 | $6.54 | $6.65 | $6.51 | $6.61 | $6.61 | 7,735,500 |
| 2024-01-02 | $6.37 | $6.65 | $6.35 | $6.60 | $6.60 | 11,303,800 |
| 2024-01-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2023-12-29 | $6.29 | $6.43 | $6.24 | $6.38 | $6.38 | 5,782,800 |
| 2023-12-28 | $6.26 | $6.32 | $6.18 | $6.28 | $6.28 | 4,630,100 |
| 2023-12-27 | $6.26 | $6.35 | $6.15 | $6.24 | $6.24 | 4,259,600 |
| 2023-12-26 | $6.25 | $6.29 | $6.19 | $6.24 | $6.24 | 5,256,100 |
| 2023-12-25 | $6.33 | $6.37 | $6.18 | $6.20 | $6.20 | 5,995,300 |
| 2023-12-22 | $6.49 | $6.49 | $6.30 | $6.34 | $6.34 | 6,291,500 |
| 2023-12-21 | $6.42 | $6.53 | $6.30 | $6.50 | $6.50 | 6,412,800 |
| 2023-12-20 | $6.42 | $6.56 | $6.37 | $6.42 | $6.42 | 6,776,000 |
| 2023-12-19 | $6.47 | $6.50 | $6.33 | $6.42 | $6.42 | 6,533,300 |
| 2023-12-18 | $6.61 | $6.62 | $6.45 | $6.47 | $6.47 | 6,504,640 |
| 2023-12-15 | $6.58 | $6.69 | $6.55 | $6.62 | $6.62 | 6,912,300 |
| 2023-12-14 | $6.46 | $6.69 | $6.44 | $6.63 | $6.63 | 10,715,100 |
| 2023-12-13 | $6.36 | $6.53 | $6.36 | $6.49 | $6.49 | 7,807,300 |
| 2023-12-12 | $6.36 | $6.38 | $6.29 | $6.36 | $6.36 | 3,764,400 |
| 2023-12-11 | $6.26 | $6.38 | $6.25 | $6.36 | $6.36 | 6,766,850 |
| 2023-12-08 | $6.45 | $6.46 | $6.30 | $6.30 | $6.30 | 4,612,300 |
| 2023-12-07 | $6.41 | $6.45 | $6.39 | $6.42 | $6.42 | 4,592,500 |
| 2023-12-06 | $6.36 | $6.46 | $6.34 | $6.41 | $6.41 | 4,027,200 |
| 2023-12-05 | $6.44 | $6.47 | $6.37 | $6.38 | $6.38 | 4,234,200 |
| 2023-12-04 | $6.42 | $6.47 | $6.36 | $6.46 | $6.46 | 3,825,200 |
| 2023-12-01 | $6.45 | $6.48 | $6.40 | $6.43 | $6.43 | 3,509,400 |
| 2023-11-30 | $6.45 | $6.50 | $6.35 | $6.42 | $6.42 | 4,837,000 |
| 2023-11-29 | $6.44 | $6.51 | $6.42 | $6.45 | $6.45 | 6,030,390 |
| 2023-11-28 | $6.40 | $6.46 | $6.36 | $6.46 | $6.46 | 5,115,500 |
| 2023-11-27 | $6.44 | $6.44 | $6.37 | $6.40 | $6.40 | 5,870,300 |
| 2023-11-24 | $6.50 | $6.55 | $6.40 | $6.42 | $6.42 | 7,654,590 |
| 2023-11-23 | $6.35 | $6.46 | $6.35 | $6.45 | $6.45 | 5,535,000 |
| 2023-11-22 | $6.36 | $6.43 | $6.34 | $6.38 | $6.38 | 5,088,230 |
| 2023-11-21 | $6.37 | $6.49 | $6.34 | $6.39 | $6.39 | 7,898,600 |
| 2023-11-20 | $6.27 | $6.38 | $6.24 | $6.36 | $6.36 | 8,058,800 |
| 2023-11-17 | $6.17 | $6.27 | $6.17 | $6.26 | $6.26 | 4,486,900 |
| 2023-11-16 | $6.21 | $6.24 | $6.18 | $6.18 | $6.18 | 2,999,410 |
| 2023-11-15 | $6.23 | $6.24 | $6.17 | $6.21 | $6.21 | 3,503,050 |
| 2023-11-14 | $6.25 | $6.26 | $6.17 | $6.19 | $6.19 | 3,871,100 |
| 2023-11-13 | $6.19 | $6.25 | $6.19 | $6.23 | $6.23 | 4,768,800 |
| 2023-11-10 | $6.16 | $6.22 | $6.11 | $6.19 | $6.19 | 3,334,400 |
| 2023-11-09 | $6.17 | $6.19 | $6.11 | $6.16 | $6.16 | 3,141,650 |
| 2023-11-08 | $6.22 | $6.24 | $6.13 | $6.17 | $6.17 | 4,317,300 |
| 2023-11-07 | $6.22 | $6.23 | $6.14 | $6.19 | $6.19 | 4,047,500 |
| 2023-11-06 | $6.21 | $6.22 | $6.16 | $6.21 | $6.21 | 3,826,450 |
| 2023-11-03 | $6.15 | $6.20 | $6.11 | $6.17 | $6.17 | 4,552,700 |
| 2023-11-02 | $6.12 | $6.17 | $6.11 | $6.14 | $6.14 | 3,687,200 |
| 2023-11-01 | $6.11 | $6.15 | $6.08 | $6.14 | $6.14 | 4,089,100 |
| 2023-10-31 | $6.14 | $6.14 | $6.08 | $6.11 | $6.11 | 4,190,440 |
| 2023-10-30 | $6.08 | $6.15 | $6.07 | $6.12 | $6.12 | 5,047,900 |
| 2023-10-27 | $6.08 | $6.15 | $6.03 | $6.11 | $6.11 | 6,044,170 |
| 2023-10-26 | $6.05 | $6.09 | $5.99 | $6.07 | $6.07 | 5,092,500 |
| 2023-10-25 | $5.93 | $6.07 | $5.91 | $6.07 | $6.07 | 6,264,100 |
| 2023-10-24 | $5.74 | $5.90 | $5.74 | $5.88 | $5.88 | 4,661,700 |
| 2023-10-23 | $5.83 | $5.86 | $5.72 | $5.74 | $5.74 | 5,368,600 |
| 2023-10-20 | $5.84 | $5.90 | $5.82 | $5.84 | $5.84 | 2,837,900 |
| 2023-10-19 | $5.85 | $5.93 | $5.82 | $5.87 | $5.87 | 4,085,200 |
| 2023-10-18 | $6.00 | $6.01 | $5.85 | $5.85 | $5.85 | 5,415,910 |
| 2023-10-17 | $6.03 | $6.05 | $5.99 | $6.01 | $6.01 | 4,833,200 |
| 2023-10-16 | $6.01 | $6.05 | $5.99 | $6.02 | $6.02 | 3,745,600 |
| 2023-10-13 | $6.11 | $6.11 | $5.99 | $6.01 | $6.01 | 5,820,100 |
| 2023-10-12 | $6.13 | $6.13 | $6.07 | $6.12 | $6.12 | 3,347,800 |
| 2023-10-11 | $6.12 | $6.15 | $6.07 | $6.09 | $6.09 | 4,129,500 |
| 2023-10-10 | $6.06 | $6.18 | $6.06 | $6.12 | $6.12 | 5,588,700 |
| 2023-10-09 | $6.22 | $6.22 | $6.06 | $6.08 | $6.08 | 7,408,900 |
| 2023-09-28 | $6.12 | $6.24 | $6.12 | $6.21 | $6.21 | 5,268,000 |
| 2023-09-27 | $6.13 | $6.17 | $6.12 | $6.12 | $6.12 | 4,510,900 |
| 2023-09-26 | $6.14 | $6.18 | $6.11 | $6.14 | $6.14 | 4,121,060 |
| 2023-09-25 | $6.13 | $6.19 | $6.13 | $6.15 | $6.15 | 5,490,100 |
| 2023-09-22 | $6.11 | $6.17 | $6.08 | $6.15 | $6.15 | 6,768,100 |
| 2023-09-21 | $6.11 | $6.19 | $6.11 | $6.13 | $6.13 | 7,050,800 |
| 2023-09-20 | $6.20 | $6.26 | $6.13 | $6.13 | $6.13 | 9,787,930 |
| 2023-09-19 | $6.17 | $6.26 | $6.16 | $6.18 | $6.18 | 11,377,100 |
| 2023-09-18 | $6.16 | $6.21 | $6.10 | $6.20 | $6.20 | 15,920,480 |
| 2023-09-15 | $6.39 | $6.44 | $6.18 | $6.19 | $6.19 | 25,470,720 |
| 2023-09-14 | $6.59 | $6.60 | $6.34 | $6.39 | $6.39 | 41,766,910 |
| 2023-09-13 | $6.40 | $6.91 | $6.35 | $6.78 | $6.78 | 58,235,620 |
| 2023-09-12 | $6.30 | $6.31 | $6.24 | $6.28 | $6.28 | 4,421,700 |
| 2023-09-11 | $6.24 | $6.30 | $6.13 | $6.28 | $6.28 | 5,367,300 |
| 2023-09-08 | $6.20 | $6.25 | $6.17 | $6.22 | $6.22 | 4,390,200 |
| 2023-09-07 | $6.26 | $6.30 | $6.20 | $6.20 | $6.20 | 5,744,700 |
| 2023-09-06 | $6.28 | $6.36 | $6.28 | $6.30 | $6.30 | 4,128,600 |
| 2023-09-05 | $6.34 | $6.37 | $6.28 | $6.33 | $6.33 | 8,180,310 |
| 2023-09-04 | $6.23 | $6.40 | $6.21 | $6.38 | $6.38 | 11,169,990 |
| 2023-09-01 | $6.27 | $6.33 | $6.18 | $6.22 | $6.22 | 12,270,610 |
| 2023-08-31 | $6.36 | $6.46 | $6.24 | $6.28 | $6.28 | 11,749,060 |
| 2023-08-30 | $6.61 | $6.61 | $6.36 | $6.36 | $6.36 | 18,755,490 |
| 2023-08-29 | $6.52 | $6.80 | $6.50 | $6.63 | $6.63 | 19,928,160 |
| 2023-08-28 | $6.82 | $6.86 | $6.53 | $6.55 | $6.55 | 32,048,640 |
| 2023-08-25 | $6.84 | $7.15 | $6.68 | $6.69 | $6.69 | 38,703,510 |
| 2023-08-24 | $6.82 | $6.83 | $6.56 | $6.69 | $6.69 | 23,212,100 |
| 2023-08-23 | $6.59 | $6.93 | $6.55 | $6.80 | $6.80 | 29,529,830 |
| 2023-08-22 | $6.64 | $6.69 | $6.48 | $6.59 | $6.59 | 15,531,600 |
| 2023-08-21 | $6.44 | $6.68 | $6.44 | $6.59 | $6.59 | 16,470,100 |
| 2023-08-18 | $6.33 | $6.52 | $6.31 | $6.45 | $6.45 | 8,729,060 |
| 2023-08-17 | $6.33 | $6.36 | $6.21 | $6.35 | $6.35 | 3,534,300 |
| 2023-08-16 | $6.36 | $6.36 | $6.26 | $6.31 | $6.31 | 2,705,400 |
| 2023-08-15 | $6.39 | $6.39 | $6.31 | $6.36 | $6.36 | 2,062,200 |
| 2023-08-14 | $6.28 | $6.39 | $6.20 | $6.37 | $6.37 | 4,022,400 |
| 2023-08-11 | $6.42 | $6.45 | $6.26 | $6.28 | $6.28 | 4,392,600 |
| 2023-08-10 | $6.34 | $6.43 | $6.32 | $6.41 | $6.41 | 2,454,800 |
| 2023-08-09 | $6.37 | $6.41 | $6.31 | $6.34 | $6.34 | 3,291,100 |
| 2023-08-08 | $6.40 | $6.48 | $6.38 | $6.40 | $6.40 | 2,714,300 |
| 2023-08-07 | $6.37 | $6.44 | $6.36 | $6.41 | $6.41 | 2,897,700 |
| 2023-08-04 | $6.45 | $6.50 | $6.39 | $6.40 | $6.40 | 2,917,100 |
| 2023-08-03 | $6.48 | $6.50 | $6.42 | $6.45 | $6.45 | 2,360,500 |
| 2023-08-02 | $6.51 | $6.55 | $6.47 | $6.48 | $6.48 | 2,818,330 |
| 2023-08-01 | $6.50 | $6.56 | $6.45 | $6.55 | $6.55 | 4,880,130 |
| 2023-07-31 | $6.42 | $6.51 | $6.30 | $6.48 | $6.48 | 5,845,100 |
| 2023-07-28 | $6.37 | $6.42 | $6.36 | $6.42 | $6.42 | 4,407,790 |
| 2023-07-27 | $6.43 | $6.45 | $6.36 | $6.37 | $6.37 | 3,735,400 |
| 2023-07-26 | $6.34 | $6.45 | $6.30 | $6.43 | $6.43 | 7,131,700 |
| 2023-07-25 | $6.32 | $6.37 | $6.30 | $6.34 | $6.34 | 3,087,200 |
| 2023-07-24 | $6.31 | $6.33 | $6.26 | $6.31 | $6.31 | 1,752,800 |
| 2023-07-21 | $6.27 | $6.35 | $6.25 | $6.29 | $6.29 | 3,028,600 |
| 2023-07-20 | $6.35 | $6.39 | $6.27 | $6.28 | $6.28 | 3,788,810 |
| 2023-07-19 | $6.37 | $6.44 | $6.32 | $6.36 | $6.36 | 4,179,610 |
| 2023-07-18 | $6.33 | $6.40 | $6.30 | $6.34 | $6.34 | 5,142,900 |
| 2023-07-17 | $6.27 | $6.33 | $6.20 | $6.33 | $6.33 | 4,110,770 |
| 2023-07-14 | $6.25 | $6.29 | $6.24 | $6.24 | $6.24 | 2,298,000 |
| 2023-07-13 | $6.23 | $6.29 | $6.21 | $6.27 | $6.27 | 3,035,300 |
| 2023-07-12 | $6.23 | $6.25 | $6.19 | $6.22 | $6.22 | 2,619,400 |
| 2023-07-11 | $6.24 | $6.25 | $6.18 | $6.23 | $6.23 | 1,676,800 |
| 2023-07-10 | $6.21 | $6.26 | $6.18 | $6.23 | $6.23 | 2,478,100 |
| 2023-07-07 | $6.25 | $6.26 | $6.18 | $6.21 | $6.21 | 2,009,700 |
| 2023-07-06 | $6.23 | $6.26 | $6.19 | $6.22 | $6.22 | 2,988,700 |
| 2023-07-05 | $6.17 | $6.27 | $6.12 | $6.24 | $6.24 | 5,151,030 |
| 2023-07-04 | $6.20 | $6.21 | $6.12 | $6.15 | $6.15 | 2,389,600 |
| 2023-07-03 | $6.13 | $6.20 | $6.12 | $6.17 | $6.17 | 2,591,200 |
| 2023-06-30 | $6.19 | $6.21 | $6.15 | $6.17 | $6.11 | 3,020,800 |
| 2023-06-29 | $6.17 | $6.19 | $6.12 | $6.18 | $6.12 | 2,402,300 |
| 2023-06-28 | $6.10 | $6.15 | $6.04 | $6.15 | $6.09 | 2,840,900 |
| 2023-06-27 | $5.95 | $6.11 | $5.94 | $6.10 | $6.04 | 4,188,720 |
| 2023-06-26 | $6.00 | $6.02 | $5.92 | $5.94 | $5.88 | 2,847,510 |
| 2023-06-21 | $6.12 | $6.13 | $6.01 | $6.01 | $6.01 | 3,286,400 |
| 2023-06-20 | $6.13 | $6.17 | $6.08 | $6.10 | $6.10 | 2,112,400 |
| 2023-06-19 | $6.18 | $6.20 | $6.09 | $6.14 | $6.14 | 3,992,560 |
| 2023-06-16 | $6.13 | $6.18 | $6.11 | $6.18 | $6.18 | 2,900,300 |
| 2023-06-15 | $6.11 | $6.14 | $6.08 | $6.13 | $6.13 | 2,862,400 |
| 2023-06-14 | $6.15 | $6.17 | $6.10 | $6.11 | $6.11 | 3,342,700 |
| 2023-06-13 | $6.12 | $6.16 | $6.09 | $6.16 | $6.16 | 2,504,930 |
| 2023-06-12 | $6.17 | $6.22 | $6.07 | $6.11 | $6.11 | 4,378,200 |
| 2023-06-09 | $6.23 | $6.23 | $6.13 | $6.17 | $6.17 | 2,835,780 |
| 2023-06-08 | $6.20 | $6.24 | $6.15 | $6.23 | $6.23 | 2,909,900 |
| 2023-06-07 | $6.14 | $6.22 | $6.09 | $6.19 | $6.19 | 3,769,200 |
| 2023-06-06 | $6.27 | $6.27 | $6.10 | $6.12 | $6.12 | 4,969,400 |
| 2023-06-05 | $6.19 | $6.27 | $6.15 | $6.26 | $6.26 | 3,957,000 |
| 2023-06-02 | $6.22 | $6.23 | $6.15 | $6.19 | $6.19 | 5,135,800 |
| 2023-06-01 | $6.29 | $6.29 | $6.17 | $6.22 | $6.22 | 5,486,240 |
| 2023-05-31 | $6.38 | $6.41 | $6.26 | $6.28 | $6.28 | 6,070,300 |
| 2023-05-30 | $6.41 | $6.47 | $6.34 | $6.38 | $6.38 | 7,141,400 |
| 2023-05-29 | $6.40 | $6.51 | $6.33 | $6.41 | $6.41 | 10,011,200 |
| 2023-05-26 | $6.24 | $6.48 | $6.24 | $6.39 | $6.39 | 15,555,250 |
| 2023-05-25 | $6.12 | $6.24 | $6.07 | $6.24 | $6.24 | 5,600,500 |
| 2023-05-24 | $6.10 | $6.17 | $6.07 | $6.12 | $6.12 | 4,226,620 |
| 2023-05-23 | $6.19 | $6.21 | $6.11 | $6.11 | $6.11 | 3,334,800 |
| 2023-05-22 | $6.19 | $6.23 | $6.14 | $6.17 | $6.17 | 3,971,600 |
| 2023-05-19 | $6.26 | $6.27 | $6.16 | $6.17 | $6.17 | 4,406,800 |
| 2023-05-18 | $6.27 | $6.30 | $6.20 | $6.25 | $6.25 | 3,543,400 |
| 2023-05-17 | $6.22 | $6.28 | $6.20 | $6.27 | $6.27 | 4,945,500 |
| 2023-05-16 | $6.24 | $6.27 | $6.19 | $6.21 | $6.21 | 3,726,230 |
| 2023-05-15 | $6.21 | $6.25 | $6.10 | $6.24 | $6.24 | 6,867,840 |
| 2023-05-12 | $6.24 | $6.28 | $6.19 | $6.21 | $6.21 | 4,804,200 |
| 2023-05-11 | $6.23 | $6.28 | $6.20 | $6.24 | $6.24 | 5,634,720 |
| 2023-05-10 | $6.15 | $6.26 | $6.13 | $6.22 | $6.22 | 5,624,440 |
| 2023-05-09 | $6.11 | $6.28 | $6.10 | $6.14 | $6.14 | 10,032,380 |
| 2023-05-08 | $6.05 | $6.15 | $6.05 | $6.11 | $6.11 | 5,973,250 |
| 2023-05-05 | $6.02 | $6.04 | $5.95 | $6.03 | $6.03 | 3,636,830 |
| 2023-05-04 | $5.88 | $6.02 | $5.86 | $6.02 | $6.02 | 6,332,200 |
| 2023-05-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-04-28 | $5.80 | $5.90 | $5.79 | $5.90 | $5.90 | 6,432,490 |
| 2023-04-27 | $5.81 | $5.85 | $5.75 | $5.79 | $5.79 | 2,781,680 |
| 2023-04-26 | $5.76 | $5.81 | $5.72 | $5.79 | $5.79 | 3,486,500 |
| 2023-04-25 | $5.83 | $5.85 | $5.73 | $5.78 | $5.78 | 3,963,300 |
| 2023-04-24 | $5.80 | $5.90 | $5.68 | $5.87 | $5.87 | 5,314,000 |
| 2023-04-21 | $5.91 | $5.93 | $5.80 | $5.82 | $5.82 | 4,604,940 |
| 2023-04-20 | $5.86 | $5.97 | $5.79 | $5.94 | $5.94 | 5,798,140 |
| 2023-04-19 | $5.92 | $5.93 | $5.86 | $5.87 | $5.87 | 2,882,740 |
| 2023-04-18 | $5.96 | $5.96 | $5.90 | $5.92 | $5.92 | 2,905,700 |
| 2023-04-17 | $5.89 | $5.95 | $5.87 | $5.95 | $5.95 | 2,874,300 |
| 2023-04-14 | $5.92 | $5.94 | $5.85 | $5.89 | $5.89 | 3,155,400 |
| 2023-04-13 | $5.87 | $5.94 | $5.85 | $5.91 | $5.91 | 3,382,560 |
| 2023-04-12 | $5.83 | $5.89 | $5.82 | $5.87 | $5.87 | 3,113,940 |
| 2023-04-11 | $5.88 | $5.88 | $5.80 | $5.84 | $5.84 | 3,207,630 |
| 2023-04-10 | $5.89 | $5.90 | $5.83 | $5.86 | $5.86 | 4,189,920 |
| 2023-04-07 | $5.86 | $5.92 | $5.82 | $5.90 | $5.90 | 3,347,050 |
| 2023-04-06 | $5.88 | $5.89 | $5.80 | $5.86 | $5.86 | 3,734,800 |
| 2023-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2023-04-04 | $5.92 | $5.93 | $5.85 | $5.88 | $5.88 | 4,045,460 |
| 2023-04-03 | $5.89 | $5.95 | $5.88 | $5.93 | $5.93 | 3,073,600 |
| 2023-03-31 | $5.89 | $5.91 | $5.87 | $5.89 | $5.89 | 3,327,300 |
| 2023-03-30 | $5.94 | $5.98 | $5.85 | $5.89 | $5.89 | 3,595,000 |
| 2023-03-29 | $6.02 | $6.04 | $5.95 | $5.95 | $5.95 | 3,551,800 |
| 2023-03-28 | $6.05 | $6.08 | $6.01 | $6.03 | $6.03 | 2,607,600 |
| 2023-03-27 | $6.09 | $6.14 | $6.03 | $6.05 | $6.05 | 3,969,200 |
| 2023-03-24 | $6.09 | $6.16 | $6.09 | $6.10 | $6.10 | 3,904,300 |
| 2023-03-23 | $6.11 | $6.12 | $6.06 | $6.09 | $6.09 | 2,485,100 |
| 2023-03-22 | $6.09 | $6.15 | $6.07 | $6.11 | $6.11 | 3,678,420 |
| 2023-03-21 | $6.02 | $6.08 | $5.99 | $6.07 | $6.07 | 3,302,120 |
| 2023-03-20 | $6.06 | $6.07 | $5.99 | $6.01 | $6.01 | 3,460,800 |
| 2023-03-17 | $6.04 | $6.08 | $6.03 | $6.06 | $6.06 | 3,554,300 |
| 2023-03-16 | $6.05 | $6.09 | $5.99 | $6.02 | $6.02 | 3,854,590 |
| 2023-03-15 | $6.03 | $6.12 | $6.00 | $6.10 | $6.10 | 3,418,500 |
| 2023-03-14 | $6.11 | $6.13 | $5.96 | $5.99 | $5.99 | 5,094,800 |
| 2023-03-13 | $6.16 | $6.19 | $6.07 | $6.12 | $6.12 | 4,174,100 |
| 2023-03-10 | $6.26 | $6.28 | $6.15 | $6.16 | $6.16 | 3,808,300 |
| 2023-03-09 | $6.23 | $6.30 | $6.16 | $6.29 | $6.29 | 6,157,910 |
| 2023-03-08 | $6.13 | $6.21 | $6.12 | $6.20 | $6.20 | 4,050,110 |
| 2023-03-07 | $6.28 | $6.29 | $6.17 | $6.19 | $6.19 | 4,679,330 |
| 2023-03-06 | $6.25 | $6.30 | $6.24 | $6.28 | $6.28 | 4,535,000 |
| 2023-03-03 | $6.25 | $6.27 | $6.22 | $6.26 | $6.26 | 3,092,380 |
| 2023-03-02 | $6.27 | $6.27 | $6.23 | $6.25 | $6.25 | 3,638,300 |
| 2023-03-01 | $6.19 | $6.26 | $6.19 | $6.26 | $6.26 | 5,381,790 |
| 2023-02-28 | $6.18 | $6.21 | $6.15 | $6.21 | $6.21 | 3,414,800 |
| 2023-02-27 | $6.19 | $6.21 | $6.14 | $6.15 | $6.15 | 3,821,100 |
| 2023-02-24 | $6.17 | $6.19 | $6.13 | $6.18 | $6.18 | 3,207,030 |
| 2023-02-23 | $6.20 | $6.23 | $6.14 | $6.17 | $6.17 | 3,986,630 |
| 2023-02-22 | $6.17 | $6.20 | $6.15 | $6.17 | $6.17 | 2,401,480 |
| 2023-02-21 | $6.15 | $6.20 | $6.13 | $6.19 | $6.19 | 4,083,070 |
| 2023-02-20 | $6.12 | $6.15 | $6.09 | $6.15 | $6.15 | 4,949,070 |
| 2023-02-17 | $6.09 | $6.19 | $6.08 | $6.14 | $6.14 | 5,272,690 |
| 2023-02-16 | $6.23 | $6.24 | $6.06 | $6.09 | $6.09 | 7,134,320 |
| 2023-02-15 | $6.23 | $6.23 | $6.18 | $6.21 | $6.21 | 3,862,370 |
| 2023-02-14 | $6.24 | $6.25 | $6.19 | $6.23 | $6.23 | 3,574,530 |
| 2023-02-13 | $6.21 | $6.25 | $6.20 | $6.23 | $6.23 | 4,765,800 |
| 2023-02-10 | $6.19 | $6.23 | $6.17 | $6.21 | $6.21 | 3,664,020 |
| 2023-02-09 | $6.15 | $6.19 | $6.14 | $6.19 | $6.19 | 4,404,590 |
| 2023-02-08 | $6.19 | $6.22 | $6.14 | $6.17 | $6.17 | 3,601,400 |
| 2023-02-07 | $6.14 | $6.19 | $6.12 | $6.19 | $6.19 | 4,897,600 |
| 2023-02-06 | $6.12 | $6.18 | $6.09 | $6.13 | $6.13 | 5,123,230 |
| 2023-02-03 | $6.13 | $6.13 | $6.04 | $6.12 | $6.12 | 4,888,800 |
| 2023-02-02 | $6.15 | $6.15 | $6.08 | $6.11 | $6.11 | 5,765,450 |
| 2023-02-01 | $6.09 | $6.15 | $6.06 | $6.14 | $6.14 | 5,567,650 |
| 2023-01-31 | $6.07 | $6.10 | $6.02 | $6.09 | $6.09 | 6,448,420 |
| 2023-01-30 | $6.01 | $6.09 | $5.99 | $6.05 | $6.05 | 6,832,520 |
| 2023-01-20 | $5.95 | $5.98 | $5.93 | $5.98 | $5.98 | 4,155,320 |
| 2023-01-19 | $5.86 | $5.94 | $5.86 | $5.94 | $5.94 | 3,512,800 |
| 2023-01-18 | $5.85 | $5.90 | $5.84 | $5.89 | $5.89 | 2,811,850 |
| 2023-01-17 | $5.87 | $5.90 | $5.83 | $5.85 | $5.85 | 3,259,520 |
| 2023-01-16 | $5.83 | $5.89 | $5.81 | $5.87 | $5.87 | 5,453,170 |
| 2023-01-13 | $5.85 | $5.86 | $5.77 | $5.82 | $5.82 | 6,748,540 |
| 2023-01-12 | $5.85 | $5.87 | $5.80 | $5.85 | $5.85 | 4,157,870 |
| 2023-01-11 | $5.84 | $5.89 | $5.81 | $5.83 | $5.83 | 5,225,220 |
| 2023-01-10 | $5.97 | $6.00 | $5.85 | $5.89 | $5.89 | 5,513,600 |
| 2023-01-09 | $6.02 | $6.03 | $5.92 | $5.96 | $5.96 | 7,853,780 |
| 2023-01-06 | $6.03 | $6.07 | $5.98 | $5.99 | $5.99 | 5,280,150 |
| 2023-01-05 | $6.12 | $6.18 | $6.00 | $6.03 | $6.03 | 9,564,130 |
| 2023-01-04 | $6.11 | $6.17 | $6.11 | $6.14 | $6.14 | 2,070,080 |
| 2023-01-03 | $6.04 | $6.13 | $6.03 | $6.11 | $6.11 | 1,632,890 |
| 2023-01-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-12-30 | $5.98 | $6.07 | $5.96 | $6.05 | $6.05 | 1,396,790 |
| 2022-12-29 | $6.06 | $6.06 | $5.98 | $5.99 | $5.99 | 1,806,010 |
| 2022-12-28 | $6.09 | $6.11 | $6.04 | $6.06 | $6.06 | 1,861,800 |
| 2022-12-27 | $6.04 | $6.10 | $6.04 | $6.08 | $6.08 | 1,425,800 |
| 2022-12-26 | $6.04 | $6.10 | $6.01 | $6.07 | $6.07 | 1,726,300 |
| 2022-12-23 | $6.05 | $6.10 | $6.00 | $6.07 | $6.07 | 1,376,400 |
| 2022-12-22 | $6.15 | $6.15 | $6.02 | $6.04 | $6.04 | 2,354,910 |
| 2022-12-21 | $6.18 | $6.18 | $6.12 | $6.12 | $6.12 | 1,337,910 |
| 2022-12-20 | $6.12 | $6.18 | $6.05 | $6.17 | $6.17 | 1,784,800 |
| 2022-12-19 | $6.25 | $6.30 | $6.10 | $6.11 | $6.11 | 3,138,190 |
| 2022-12-16 | $6.30 | $6.31 | $6.25 | $6.26 | $6.26 | 1,638,300 |
| 2022-12-15 | $6.30 | $6.32 | $6.27 | $6.30 | $6.30 | 1,479,800 |
| 2022-12-14 | $6.34 | $6.36 | $6.28 | $6.29 | $6.29 | 2,836,100 |
| 2022-12-13 | $6.30 | $6.38 | $6.30 | $6.34 | $6.34 | 2,200,900 |
| 2022-12-12 | $6.44 | $6.46 | $6.32 | $6.33 | $6.33 | 3,601,300 |
| 2022-12-09 | $6.50 | $6.51 | $6.42 | $6.45 | $6.45 | 2,164,500 |
| 2022-12-08 | $6.56 | $6.56 | $6.46 | $6.48 | $6.48 | 2,359,090 |
| 2022-12-07 | $6.53 | $6.58 | $6.49 | $6.54 | $6.54 | 2,989,300 |
| 2022-12-06 | $6.60 | $6.64 | $6.52 | $6.56 | $6.56 | 3,445,910 |
| 2022-12-05 | $6.55 | $6.64 | $6.52 | $6.60 | $6.60 | 4,264,700 |
| 2022-12-01 | $6.55 | $6.58 | $6.48 | $6.51 | $6.51 | 3,776,100 |
| 2022-11-30 | $6.51 | $6.58 | $6.45 | $6.55 | $6.55 | 3,416,600 |
| 2022-11-29 | $6.42 | $6.53 | $6.40 | $6.51 | $6.51 | 3,099,600 |
| 2022-11-28 | $6.40 | $6.44 | $6.35 | $6.39 | $6.39 | 3,393,350 |
| 2022-11-25 | $6.42 | $6.48 | $6.40 | $6.42 | $6.42 | 2,060,910 |
| 2022-11-24 | $6.46 | $6.51 | $6.42 | $6.43 | $6.43 | 2,090,200 |
| 2022-11-23 | $6.45 | $6.50 | $6.40 | $6.46 | $6.46 | 2,699,490 |
| 2022-11-22 | $6.47 | $6.55 | $6.41 | $6.45 | $6.45 | 2,571,570 |
| 2022-11-21 | $6.48 | $6.50 | $6.42 | $6.47 | $6.47 | 3,051,900 |
| 2022-11-18 | $6.59 | $6.60 | $6.50 | $6.52 | $6.52 | 2,906,700 |
| 2022-11-17 | $6.49 | $6.58 | $6.43 | $6.58 | $6.58 | 3,788,500 |
| 2022-11-16 | $6.46 | $6.53 | $6.45 | $6.47 | $6.47 | 2,986,300 |
| 2022-11-15 | $6.42 | $6.47 | $6.38 | $6.47 | $6.47 | 3,259,050 |
| 2022-11-14 | $6.43 | $6.46 | $6.35 | $6.42 | $6.42 | 3,583,250 |
| 2022-11-11 | $6.45 | $6.49 | $6.30 | $6.41 | $6.41 | 4,761,880 |
| 2022-11-10 | $6.44 | $6.44 | $6.36 | $6.39 | $6.39 | 2,527,800 |
| 2022-11-09 | $6.44 | $6.45 | $6.39 | $6.42 | $6.42 | 2,523,930 |
| 2022-11-08 | $6.44 | $6.44 | $6.36 | $6.41 | $6.41 | 2,126,080 |
| 2022-11-07 | $6.43 | $6.44 | $6.37 | $6.40 | $6.40 | 2,464,070 |
| 2022-11-04 | $6.36 | $6.47 | $6.34 | $6.37 | $6.37 | 4,190,690 |
| 2022-11-03 | $6.31 | $6.39 | $6.28 | $6.35 | $6.35 | 3,062,580 |
| 2022-11-02 | $6.29 | $6.37 | $6.25 | $6.35 | $6.35 | 3,605,450 |
| 2022-11-01 | $6.16 | $6.30 | $6.12 | $6.29 | $6.29 | 2,854,850 |
| 2022-10-31 | $6.05 | $6.16 | $6.05 | $6.15 | $6.15 | 1,978,500 |
| 2022-10-28 | $6.25 | $6.29 | $6.08 | $6.08 | $6.08 | 3,645,800 |
| 2022-10-27 | $6.27 | $6.32 | $6.25 | $6.29 | $6.29 | 2,252,820 |
| 2022-10-26 | $6.18 | $6.27 | $6.17 | $6.26 | $6.26 | 2,377,670 |
| 2022-10-25 | $6.11 | $6.20 | $6.09 | $6.17 | $6.17 | 2,116,800 |
| 2022-10-24 | $6.29 | $6.34 | $6.14 | $6.15 | $6.15 | 3,310,800 |
| 2022-10-21 | $6.30 | $6.35 | $6.28 | $6.31 | $6.31 | 1,976,500 |
| 2022-10-20 | $6.32 | $6.37 | $6.28 | $6.30 | $6.30 | 2,455,700 |
| 2022-10-19 | $6.38 | $6.40 | $6.28 | $6.36 | $6.36 | 2,854,100 |
| 2022-10-18 | $6.43 | $6.48 | $6.34 | $6.35 | $6.35 | 4,039,570 |
| 2022-10-17 | $6.29 | $6.48 | $6.25 | $6.44 | $6.44 | 4,372,500 |
| 2022-10-14 | $6.23 | $6.31 | $6.23 | $6.30 | $6.30 | 2,608,570 |
| 2022-10-13 | $6.20 | $6.26 | $6.16 | $6.23 | $6.23 | 2,641,450 |
| 2022-10-12 | $6.11 | $6.22 | $6.05 | $6.20 | $6.20 | 2,418,100 |
| 2022-10-11 | $6.05 | $6.15 | $6.00 | $6.11 | $6.11 | 1,792,670 |
| 2022-10-10 | $6.18 | $6.24 | $6.06 | $6.08 | $6.08 | 2,844,400 |
| 2022-09-30 | $6.08 | $6.21 | $6.06 | $6.13 | $6.13 | 2,391,440 |
| 2022-09-29 | $6.14 | $6.15 | $6.05 | $6.08 | $6.08 | 2,552,810 |
| 2022-09-28 | $6.10 | $6.16 | $6.05 | $6.08 | $6.08 | 2,768,800 |
| 2022-09-27 | $5.95 | $6.11 | $5.95 | $6.10 | $6.10 | 2,644,400 |
| 2022-09-26 | $6.14 | $6.15 | $5.95 | $5.95 | $5.95 | 4,156,700 |
| 2022-09-23 | $6.20 | $6.25 | $6.11 | $6.15 | $6.15 | 2,589,450 |
| 2022-09-22 | $6.21 | $6.29 | $6.20 | $6.22 | $6.22 | 2,052,590 |
| 2022-09-21 | $6.20 | $6.29 | $6.12 | $6.26 | $6.26 | 2,415,200 |
| 2022-09-20 | $6.26 | $6.30 | $6.19 | $6.20 | $6.20 | 2,778,000 |
| 2022-09-19 | $6.17 | $6.24 | $6.07 | $6.24 | $6.24 | 3,538,000 |
| 2022-09-16 | $6.22 | $6.26 | $6.13 | $6.16 | $6.16 | 3,265,430 |
| 2022-09-15 | $6.38 | $6.43 | $6.18 | $6.25 | $6.25 | 4,322,300 |
| 2022-09-14 | $6.42 | $6.44 | $6.31 | $6.37 | $6.37 | 3,984,900 |
| 2022-09-13 | $6.56 | $6.60 | $6.48 | $6.50 | $6.50 | 2,946,800 |
| 2022-09-12 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2022-09-09 | $6.56 | $6.61 | $6.51 | $6.54 | $6.54 | 2,526,600 |
| 2022-09-08 | $6.62 | $6.66 | $6.54 | $6.54 | $6.54 | 2,627,100 |
| 2022-09-07 | $6.73 | $6.73 | $6.58 | $6.63 | $6.63 | 4,169,600 |
| 2022-09-06 | $6.62 | $6.69 | $6.61 | $6.68 | $6.68 | 2,593,000 |
| 2022-09-05 | $6.57 | $6.65 | $6.51 | $6.65 | $6.65 | 3,554,900 |
| 2022-09-02 | $6.49 | $6.57 | $6.48 | $6.54 | $6.54 | 3,060,800 |
| 2022-09-01 | $6.57 | $6.66 | $6.49 | $6.49 | $6.49 | 4,790,220 |
| 2022-08-31 | $6.86 | $6.91 | $6.57 | $6.57 | $6.57 | 7,512,120 |
| 2022-08-30 | $6.93 | $6.94 | $6.78 | $6.84 | $6.84 | 3,864,900 |
| 2022-08-29 | $6.72 | $6.94 | $6.62 | $6.87 | $6.87 | 6,212,710 |
| 2022-08-26 | $6.78 | $6.90 | $6.71 | $6.78 | $6.78 | 4,645,310 |
| 2022-08-25 | $6.79 | $6.81 | $6.62 | $6.77 | $6.77 | 5,696,430 |
| 2022-08-24 | $6.93 | $6.96 | $6.70 | $6.74 | $6.74 | 6,923,970 |
| 2022-08-23 | $6.93 | $6.96 | $6.85 | $6.93 | $6.93 | 5,164,900 |
| 2022-08-22 | $6.82 | $6.96 | $6.77 | $6.95 | $6.95 | 5,854,710 |
| 2022-08-19 | $6.72 | $6.89 | $6.72 | $6.82 | $6.82 | 6,175,400 |
| 2022-08-18 | $6.78 | $6.80 | $6.70 | $6.73 | $6.73 | 4,127,500 |
| 2022-08-17 | $6.78 | $6.85 | $6.74 | $6.80 | $6.80 | 4,800,600 |
| 2022-08-16 | $6.65 | $6.77 | $6.64 | $6.76 | $6.76 | 4,636,900 |
| 2022-08-15 | $6.72 | $6.72 | $6.61 | $6.65 | $6.65 | 4,370,300 |
| 2022-08-12 | $6.73 | $6.80 | $6.71 | $6.72 | $6.72 | 4,146,900 |
| 2022-08-11 | $6.69 | $6.77 | $6.65 | $6.76 | $6.76 | 5,571,080 |
| 2022-08-10 | $6.63 | $6.71 | $6.54 | $6.69 | $6.69 | 7,668,180 |
| 2022-08-09 | $6.69 | $6.70 | $6.54 | $6.54 | $6.54 | 7,324,800 |
| 2022-08-08 | $6.80 | $6.85 | $6.65 | $6.68 | $6.68 | 7,063,600 |
| 2022-08-05 | $6.79 | $6.91 | $6.66 | $6.78 | $6.78 | 6,886,800 |
| 2022-08-04 | $6.85 | $6.90 | $6.73 | $6.85 | $6.85 | 5,090,500 |
| 2022-08-03 | $6.90 | $7.16 | $6.75 | $6.77 | $6.77 | 9,966,200 |
| 2022-08-02 | $7.38 | $7.38 | $6.72 | $6.90 | $6.90 | 13,829,740 |
| 2022-08-01 | $7.37 | $7.52 | $7.26 | $7.47 | $7.47 | 7,025,800 |
| 2022-07-29 | $7.36 | $7.61 | $7.34 | $7.40 | $7.40 | 8,009,700 |
| 2022-07-28 | $7.49 | $7.52 | $7.29 | $7.32 | $7.32 | 8,464,500 |
| 2022-07-27 | $7.52 | $7.59 | $7.44 | $7.48 | $7.48 | 4,891,010 |
| 2022-07-26 | $7.47 | $7.54 | $7.26 | $7.54 | $7.54 | 6,747,630 |
| 2022-07-25 | $7.58 | $7.66 | $7.38 | $7.42 | $7.42 | 8,239,200 |
| 2022-07-22 | $7.47 | $7.67 | $7.43 | $7.50 | $7.50 | 11,923,820 |
| 2022-07-21 | $7.58 | $7.64 | $7.36 | $7.48 | $7.48 | 9,542,800 |
| 2022-07-20 | $7.43 | $7.50 | $7.30 | $7.45 | $7.45 | 9,062,790 |
| 2022-07-19 | $7.38 | $7.50 | $7.31 | $7.43 | $7.43 | 13,371,860 |
| 2022-07-18 | $6.95 | $7.56 | $6.95 | $7.37 | $7.37 | 20,921,820 |
| 2022-07-15 | $7.00 | $7.10 | $6.85 | $7.00 | $7.00 | 10,189,590 |
| 2022-07-14 | $7.10 | $7.18 | $6.95 | $6.99 | $6.99 | 8,888,480 |
| 2022-07-13 | $6.81 | $7.12 | $6.79 | $7.08 | $7.08 | 14,334,100 |
| 2022-07-12 | $6.78 | $6.93 | $6.73 | $6.84 | $6.84 | 7,615,810 |
| 2022-07-11 | $6.82 | $6.91 | $6.73 | $6.79 | $6.79 | 6,230,100 |
| 2022-07-08 | $6.90 | $7.05 | $6.78 | $6.82 | $6.82 | 8,719,800 |
| 2022-07-07 | $6.66 | $7.03 | $6.64 | $6.91 | $6.91 | 15,838,100 |
| 2022-07-06 | $6.89 | $6.96 | $6.65 | $6.68 | $6.68 | 11,772,010 |
| 2022-07-05 | $6.95 | $7.05 | $6.81 | $6.90 | $6.90 | 18,956,950 |
| 2022-07-04 | $6.97 | $7.23 | $6.95 | $7.06 | $7.06 | 29,026,330 |
| 2022-07-01 | $7.70 | $8.03 | $7.03 | $7.11 | $7.11 | 53,815,100 |
| 2022-06-30 | $6.67 | $7.30 | $6.67 | $7.30 | $7.30 | 11,825,550 |
| 2022-06-29 | $6.70 | $6.74 | $6.60 | $6.64 | $6.64 | 4,673,000 |
| 2022-06-28 | $6.67 | $6.76 | $6.66 | $6.70 | $6.70 | 5,087,300 |
| 2022-06-27 | $6.54 | $6.84 | $6.54 | $6.69 | $6.69 | 8,351,140 |
| 2022-06-24 | $6.59 | $6.59 | $6.49 | $6.54 | $6.54 | 3,867,040 |
| 2022-06-23 | $6.54 | $6.62 | $6.48 | $6.56 | $6.56 | 4,084,000 |
| 2022-06-22 | $6.62 | $6.63 | $6.51 | $6.52 | $6.52 | 3,408,440 |
| 2022-06-21 | $6.65 | $6.70 | $6.53 | $6.60 | $6.60 | 5,857,600 |
| 2022-06-20 | $6.67 | $6.73 | $6.65 | $6.72 | $6.72 | 4,931,400 |
| 2022-06-17 | $6.68 | $6.79 | $6.58 | $6.70 | $6.70 | 6,227,300 |
| 2022-06-16 | $6.78 | $6.90 | $6.70 | $6.73 | $6.73 | 6,168,010 |
| 2022-06-15 | $6.78 | $6.94 | $6.75 | $6.81 | $6.81 | 9,006,400 |
| 2022-06-14 | $6.68 | $6.78 | $6.58 | $6.78 | $6.78 | 7,124,600 |
| 2022-06-13 | $6.87 | $6.97 | $6.68 | $6.75 | $6.75 | 8,367,500 |
| 2022-06-10 | $6.73 | $7.02 | $6.68 | $6.95 | $6.95 | 7,839,100 |
| 2022-06-09 | $6.92 | $6.98 | $6.71 | $6.78 | $6.78 | 7,768,500 |
| 2022-06-08 | $6.87 | $7.03 | $6.79 | $7.00 | $7.00 | 9,545,000 |
| 2022-06-07 | $6.80 | $6.96 | $6.70 | $6.87 | $6.87 | 7,380,100 |
| 2022-06-06 | $6.85 | $6.93 | $6.75 | $6.81 | $6.81 | 6,430,750 |
| 2022-06-02 | $6.87 | $6.95 | $6.77 | $6.81 | $6.81 | 6,761,600 |
| 2022-06-01 | $6.89 | $7.18 | $6.86 | $6.97 | $6.97 | 9,313,800 |
| 2022-05-31 | $6.87 | $6.98 | $6.79 | $6.86 | $6.86 | 5,744,320 |
| 2022-05-30 | $6.97 | $7.18 | $6.80 | $6.91 | $6.84 | 8,106,870 |
| 2022-05-27 | $6.83 | $6.95 | $6.73 | $6.92 | $6.85 | 9,695,700 |
| 2022-05-26 | $6.76 | $7.06 | $6.70 | $6.82 | $6.75 | 12,467,800 |
| 2022-05-25 | $6.35 | $6.63 | $6.33 | $6.63 | $6.56 | 7,240,800 |
| 2022-05-24 | $6.62 | $6.64 | $6.36 | $6.36 | $6.30 | 6,117,300 |
| 2022-05-23 | $6.66 | $6.68 | $6.54 | $6.60 | $6.53 | 4,748,040 |
| 2022-05-20 | $6.65 | $6.76 | $6.53 | $6.63 | $6.56 | 6,050,600 |
| 2022-05-19 | $6.52 | $6.63 | $6.45 | $6.61 | $6.54 | 5,042,300 |
| 2022-05-18 | $6.55 | $6.83 | $6.52 | $6.65 | $6.58 | 7,872,530 |
| 2022-05-17 | $6.49 | $6.57 | $6.42 | $6.50 | $6.43 | 5,544,810 |
| 2022-05-16 | $6.59 | $6.66 | $6.51 | $6.57 | $6.50 | 7,790,000 |
| 2022-05-13 | $6.41 | $6.58 | $6.40 | $6.51 | $6.44 | 7,138,600 |
| 2022-05-12 | $6.28 | $6.51 | $6.26 | $6.46 | $6.39 | 9,177,000 |
| 2022-05-11 | $6.25 | $6.48 | $6.21 | $6.26 | $6.20 | 8,435,600 |
| 2022-05-10 | $6.20 | $6.27 | $6.09 | $6.25 | $6.19 | 6,285,140 |
| 2022-05-09 | $5.89 | $6.20 | $5.89 | $6.15 | $6.09 | 6,469,200 |
| 2022-05-06 | $6.01 | $6.02 | $5.84 | $5.92 | $5.86 | 6,531,600 |
| 2022-05-05 | $5.91 | $6.15 | $5.82 | $6.07 | $6.01 | 6,121,700 |
| 2022-05-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.87 | 0 |
| 2022-05-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.87 | 0 |
| 2022-04-29 | $5.70 | $5.99 | $5.70 | $5.93 | $5.87 | 8,029,900 |
| 2022-04-28 | $5.92 | $5.92 | $5.57 | $5.67 | $5.61 | 8,331,710 |
| 2022-04-27 | $5.76 | $6.06 | $5.63 | $5.98 | $5.92 | 9,452,200 |
| 2022-04-26 | $5.90 | $6.22 | $5.90 | $5.97 | $5.91 | 8,630,160 |
| 2022-04-25 | $6.13 | $6.20 | $5.74 | $5.86 | $5.80 | 7,105,790 |
| 2022-04-22 | $6.21 | $6.26 | $6.08 | $6.23 | $6.17 | 4,021,200 |
| 2022-04-21 | $6.55 | $6.57 | $6.17 | $6.23 | $6.17 | 6,540,200 |
| 2022-04-20 | $6.59 | $6.68 | $6.52 | $6.59 | $6.52 | 4,570,100 |
| 2022-04-19 | $6.58 | $6.66 | $6.51 | $6.62 | $6.55 | 5,472,100 |
| 2022-04-18 | $6.40 | $6.59 | $6.22 | $6.53 | $6.46 | 6,862,900 |
| 2022-04-15 | $6.61 | $6.67 | $6.42 | $6.46 | $6.39 | 10,239,500 |
| 2022-04-14 | $6.42 | $6.69 | $6.37 | $6.68 | $6.61 | 10,636,600 |
| 2022-04-13 | $6.48 | $6.49 | $6.35 | $6.37 | $6.31 | 3,939,800 |
| 2022-04-12 | $6.44 | $6.48 | $6.24 | $6.48 | $6.41 | 5,574,830 |
| 2022-04-11 | $6.38 | $6.47 | $6.34 | $6.39 | $6.33 | 6,068,630 |
| 2022-04-08 | $6.43 | $6.45 | $6.31 | $6.41 | $6.35 | 5,049,250 |
| 2022-04-07 | $6.51 | $6.55 | $6.34 | $6.35 | $6.29 | 5,291,800 |
| 2022-04-06 | $6.36 | $6.55 | $6.33 | $6.49 | $6.42 | 5,690,600 |
| 2022-04-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.32 | 0 |
| 2022-04-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.32 | 0 |
| 2022-04-01 | $6.51 | $6.51 | $6.36 | $6.38 | $6.32 | 5,142,990 |
| 2022-03-31 | $6.26 | $6.50 | $6.24 | $6.46 | $6.39 | 10,258,290 |
| 2022-03-30 | $6.22 | $6.26 | $6.18 | $6.26 | $6.20 | 3,675,450 |
| 2022-03-29 | $6.29 | $6.33 | $6.16 | $6.19 | $6.13 | 4,476,210 |
| 2022-03-28 | $6.24 | $6.38 | $6.12 | $6.28 | $6.22 | 6,620,350 |
| 2022-03-25 | $6.13 | $6.27 | $6.10 | $6.26 | $6.20 | 6,098,840 |
| 2022-03-24 | $6.22 | $6.26 | $6.10 | $6.13 | $6.07 | 5,498,800 |
| 2022-03-23 | $6.34 | $6.36 | $6.21 | $6.26 | $6.20 | 6,453,500 |
| 2022-03-22 | $6.46 | $6.47 | $6.30 | $6.33 | $6.27 | 5,340,500 |
| 2022-03-21 | $6.50 | $6.50 | $6.28 | $6.47 | $6.40 | 8,458,040 |
| 2022-03-18 | $6.35 | $6.59 | $6.32 | $6.48 | $6.41 | 7,972,500 |
| 2022-03-17 | $6.51 | $6.61 | $6.32 | $6.36 | $6.30 | 8,084,000 |
| 2022-03-16 | $6.31 | $6.42 | $6.13 | $6.40 | $6.34 | 8,708,140 |
| 2022-03-15 | $6.66 | $6.73 | $6.22 | $6.26 | $6.20 | 13,983,880 |
| 2022-03-14 | $7.03 | $7.11 | $6.72 | $6.73 | $6.66 | 9,711,290 |
| 2022-03-11 | $7.22 | $7.24 | $6.94 | $7.14 | $7.07 | 10,882,690 |
| 2022-03-10 | $6.88 | $7.35 | $6.78 | $7.25 | $7.18 | 18,379,940 |
| 2022-03-09 | $6.70 | $6.93 | $6.49 | $6.80 | $6.73 | 11,808,900 |
| 2022-03-08 | $6.83 | $6.87 | $6.64 | $6.70 | $6.63 | 6,846,000 |
| 2022-03-07 | $6.96 | $7.11 | $6.69 | $6.90 | $6.83 | 5,408,700 |
| 2022-03-04 | $7.02 | $7.02 | $6.89 | $6.91 | $6.84 | 4,626,700 |
| 2022-03-03 | $7.04 | $7.10 | $6.97 | $7.07 | $7.00 | 5,918,000 |
| 2022-03-02 | $7.01 | $7.06 | $6.88 | $7.04 | $6.97 | 6,122,600 |
| 2022-03-01 | $7.05 | $7.23 | $6.95 | $6.98 | $6.91 | 7,967,400 |
| 2022-02-28 | $6.88 | $6.98 | $6.73 | $6.95 | $6.88 | 6,835,430 |
| 2022-02-25 | $7.05 | $7.10 | $6.84 | $6.92 | $6.85 | 9,719,940 |
| 2022-02-24 | $7.13 | $7.33 | $6.85 | $6.99 | $6.92 | 15,786,660 |
| 2022-02-23 | $7.07 | $7.18 | $7.02 | $7.17 | $7.10 | 13,904,170 |
| 2022-02-22 | $7.10 | $7.28 | $7.05 | $7.13 | $7.06 | 14,536,670 |
| 2022-02-21 | $6.97 | $7.35 | $6.97 | $7.26 | $7.19 | 21,512,450 |
| 2022-02-18 | $6.76 | $7.15 | $6.56 | $7.05 | $6.98 | 23,263,760 |
| 2022-02-17 | $6.87 | $7.35 | $6.84 | $6.95 | $6.88 | 31,316,770 |
| 2022-02-16 | $6.70 | $6.89 | $6.62 | $6.84 | $6.77 | 16,349,320 |
| 2022-02-15 | $6.79 | $6.97 | $6.62 | $6.76 | $6.69 | 22,980,660 |
| 2022-02-14 | $6.60 | $7.09 | $6.60 | $6.69 | $6.62 | 31,255,260 |
| 2022-02-11 | $7.47 | $7.47 | $6.80 | $6.97 | $6.90 | 55,356,130 |
| 2022-02-10 | $6.79 | $6.79 | $6.79 | $6.79 | $6.72 | 4,426,780 |
| 2022-02-09 | $6.11 | $6.20 | $6.11 | $6.17 | $6.11 | 2,719,900 |
| 2022-02-08 | $6.02 | $6.16 | $5.98 | $6.15 | $6.09 | 3,564,100 |
| 2022-02-07 | $5.89 | $6.05 | $5.88 | $6.02 | $5.96 | 3,312,300 |
| 2022-02-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.81 | 0 |
| 2022-02-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.81 | 0 |
| 2022-02-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.81 | 0 |
| 2022-02-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.81 | 0 |
| 2022-01-28 | $5.75 | $5.90 | $5.70 | $5.87 | $5.81 | 2,766,290 |
| 2022-01-27 | $5.90 | $5.90 | $5.71 | $5.75 | $5.69 | 3,197,600 |
| 2022-01-26 | $5.82 | $5.92 | $5.82 | $5.91 | $5.85 | 2,442,320 |
| 2022-01-25 | $6.07 | $6.08 | $5.80 | $5.81 | $5.75 | 4,695,700 |
| 2022-01-24 | $6.17 | $6.21 | $6.03 | $6.05 | $5.99 | 2,655,100 |
| 2022-01-21 | $6.19 | $6.22 | $6.11 | $6.17 | $6.11 | 2,439,400 |
| 2022-01-20 | $6.42 | $6.44 | $6.13 | $6.16 | $6.10 | 5,565,570 |
| 2022-01-19 | $6.25 | $6.44 | $6.22 | $6.42 | $6.36 | 5,768,550 |
| 2022-01-18 | $6.31 | $6.41 | $6.19 | $6.23 | $6.17 | 3,999,070 |
| 2022-01-17 | $6.26 | $6.37 | $6.26 | $6.33 | $6.27 | 3,053,100 |
| 2022-01-14 | $6.46 | $6.47 | $6.27 | $6.28 | $6.22 | 5,074,200 |
| 2022-01-13 | $6.44 | $6.56 | $6.43 | $6.46 | $6.39 | 4,467,400 |
| 2022-01-12 | $6.39 | $6.52 | $6.33 | $6.44 | $6.37 | 3,441,600 |
| 2022-01-11 | $6.34 | $6.47 | $6.33 | $6.37 | $6.31 | 3,316,400 |
| 2022-01-10 | $6.32 | $6.39 | $6.26 | $6.36 | $6.30 | 3,149,800 |
| 2022-01-07 | $6.47 | $6.47 | $6.28 | $6.30 | $6.24 | 4,842,350 |
| 2022-01-06 | $6.32 | $6.47 | $6.25 | $6.44 | $6.37 | 5,060,300 |
| 2022-01-05 | $6.35 | $6.41 | $6.22 | $6.32 | $6.26 | 4,213,700 |
| 2022-01-04 | $6.30 | $6.38 | $6.23 | $6.35 | $6.29 | 4,783,900 |
| 2022-01-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.17 | 0 |
| 2021-12-31 | $6.18 | $6.27 | $6.17 | $6.23 | $6.17 | 3,260,600 |
| 2021-12-30 | $6.23 | $6.27 | $6.15 | $6.17 | $6.11 | 2,717,300 |
| 2021-12-29 | $6.15 | $6.24 | $6.10 | $6.18 | $6.12 | 3,259,600 |
| 2021-12-28 | $6.26 | $6.28 | $6.11 | $6.16 | $6.10 | 3,396,300 |
| 2021-12-27 | $6.04 | $6.25 | $6.04 | $6.24 | $6.18 | 5,653,700 |
| 2021-12-24 | $6.13 | $6.17 | $6.02 | $6.04 | $5.98 | 3,612,320 |
| 2021-12-23 | $6.18 | $6.23 | $6.12 | $6.13 | $6.07 | 4,020,130 |
| 2021-12-22 | $6.33 | $6.35 | $6.19 | $6.21 | $6.15 | 5,428,100 |
| 2021-12-21 | $6.16 | $6.34 | $6.12 | $6.33 | $6.27 | 9,050,420 |
| 2021-12-20 | $6.14 | $6.29 | $6.06 | $6.14 | $6.08 | 6,859,700 |
| 2021-12-17 | $6.07 | $6.15 | $6.00 | $6.12 | $6.06 | 6,492,970 |
| 2021-12-16 | $6.01 | $6.12 | $5.97 | $6.07 | $6.01 | 4,355,400 |
| 2021-12-15 | $5.90 | $6.02 | $5.88 | $5.99 | $5.93 | 4,632,390 |
| 2021-12-14 | $5.86 | $5.96 | $5.80 | $5.92 | $5.86 | 3,418,300 |
| 2021-12-13 | $5.87 | $5.91 | $5.84 | $5.86 | $5.80 | 2,644,900 |
| 2021-12-10 | $5.82 | $5.89 | $5.79 | $5.83 | $5.77 | 2,928,100 |
| 2021-12-09 | $5.86 | $5.89 | $5.81 | $5.86 | $5.80 | 2,814,300 |
| 2021-12-08 | $5.91 | $5.93 | $5.82 | $5.85 | $5.79 | 2,748,210 |
| 2021-12-07 | $5.88 | $5.93 | $5.78 | $5.90 | $5.84 | 3,437,000 |
| 2021-12-06 | $6.02 | $6.04 | $5.83 | $5.83 | $5.77 | 4,193,200 |
| 2021-12-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.94 | 2,510,500 |
| 2021-12-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.90 | 3,899,500 |
| 2021-12-01 | $5.86 | $6.07 | $5.82 | $6.05 | $5.99 | 7,594,980 |
| 2021-11-30 | $5.75 | $5.89 | $5.74 | $5.87 | $5.81 | 4,167,270 |
| 2021-11-29 | $5.80 | $5.80 | $5.73 | $5.75 | $5.69 | 3,297,900 |
| 2021-11-26 | $5.84 | $5.92 | $5.81 | $5.90 | $5.84 | 3,644,760 |
| 2021-11-25 | $5.82 | $5.88 | $5.79 | $5.84 | $5.78 | 2,407,700 |
| 2021-11-24 | $5.80 | $5.84 | $5.72 | $5.82 | $5.76 | 2,665,840 |
| 2021-11-23 | $5.83 | $5.85 | $5.79 | $5.82 | $5.76 | 2,007,000 |
| 2021-11-22 | $5.77 | $5.85 | $5.74 | $5.83 | $5.77 | 2,813,000 |
| 2021-11-19 | $5.75 | $5.79 | $5.66 | $5.77 | $5.71 | 2,278,330 |
| 2021-11-18 | $5.76 | $5.84 | $5.73 | $5.73 | $5.67 | 2,709,480 |
| 2021-11-17 | $5.71 | $5.77 | $5.69 | $5.76 | $5.70 | 2,269,900 |
| 2021-11-16 | $5.73 | $5.78 | $5.72 | $5.73 | $5.67 | 2,164,100 |
| 2021-11-15 | $5.69 | $5.77 | $5.67 | $5.75 | $5.69 | 2,328,280 |
| 2021-11-12 | $5.71 | $5.71 | $5.65 | $5.69 | $5.63 | 1,909,400 |
| 2021-11-11 | $5.66 | $5.74 | $5.65 | $5.69 | $5.63 | 2,478,550 |
| 2021-11-10 | $5.62 | $5.65 | $5.56 | $5.65 | $5.59 | 1,800,880 |
| 2021-11-09 | $5.62 | $5.63 | $5.54 | $5.61 | $5.55 | 2,109,180 |
| 2021-11-08 | $5.59 | $5.68 | $5.57 | $5.60 | $5.54 | 4,563,830 |
| 2021-11-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.45 | 1,690,900 |
| 2021-11-04 | $5.43 | $5.51 | $5.41 | $5.51 | $5.45 | 1,668,600 |
| 2021-11-03 | $5.41 | $5.44 | $5.36 | $5.43 | $5.38 | 1,123,200 |
| 2021-11-02 | $5.50 | $5.53 | $5.32 | $5.42 | $5.37 | 2,248,300 |
| 2021-11-01 | $5.47 | $5.57 | $5.39 | $5.52 | $5.46 | 2,321,200 |
| 2021-10-29 | $5.38 | $5.47 | $5.33 | $5.44 | $5.39 | 1,427,350 |
| 2021-10-28 | $5.43 | $5.44 | $5.33 | $5.36 | $5.31 | 2,314,600 |
| 2021-10-27 | $5.55 | $5.55 | $5.40 | $5.45 | $5.39 | 2,249,700 |
| 2021-10-26 | $5.56 | $5.61 | $5.53 | $5.55 | $5.49 | 1,565,400 |
| 2021-10-25 | $5.53 | $5.59 | $5.48 | $5.57 | $5.51 | 2,113,800 |
| 2021-10-22 | $5.54 | $5.60 | $5.49 | $5.52 | $5.46 | 2,524,650 |
| 2021-10-21 | $5.73 | $5.75 | $5.55 | $5.56 | $5.50 | 4,269,400 |
| 2021-10-20 | $5.77 | $5.79 | $5.72 | $5.74 | $5.68 | 1,993,200 |
| 2021-10-19 | $5.83 | $5.83 | $5.74 | $5.79 | $5.73 | 2,460,900 |
| 2021-10-18 | $5.75 | $5.84 | $5.72 | $5.84 | $5.78 | 2,168,300 |
| 2021-10-15 | $5.88 | $5.88 | $5.75 | $5.75 | $5.69 | 3,989,670 |
| 2021-10-14 | $5.88 | $5.92 | $5.81 | $5.88 | $5.82 | 2,863,680 |
| 2021-10-13 | $6.04 | $6.07 | $5.85 | $5.88 | $5.82 | 5,174,280 |
| 2021-10-12 | $6.17 | $6.17 | $5.96 | $6.06 | $6.00 | 5,432,100 |
| 2021-10-11 | $6.28 | $6.34 | $6.06 | $6.12 | $6.06 | 6,183,000 |
| 2021-10-08 | $6.02 | $6.44 | $6.02 | $6.21 | $6.15 | 13,028,280 |
| 2021-10-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 0 |
| 2021-10-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.89 | 0 |
| 2021-09-30 | $5.77 | $5.96 | $5.77 | $5.95 | $5.89 | 4,330,500 |
| 2021-09-29 | $5.87 | $5.94 | $5.75 | $5.77 | $5.71 | 4,485,800 |
| 2021-09-28 | $5.82 | $5.96 | $5.80 | $5.91 | $5.85 | 5,672,100 |
| 2021-09-27 | $6.07 | $6.17 | $5.78 | $5.87 | $5.81 | 8,685,450 |
| 2021-09-24 | $6.22 | $6.23 | $6.02 | $6.07 | $6.01 | 9,889,800 |
| 2021-09-23 | $5.95 | $6.29 | $5.93 | $6.25 | $6.19 | 16,783,930 |
| 2021-09-22 | $5.77 | $5.92 | $5.75 | $5.92 | $5.86 | 4,389,350 |
| 2021-09-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2021-09-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2021-09-17 | $5.86 | $5.88 | $5.72 | $5.80 | $5.74 | 4,543,800 |
| 2021-09-16 | $5.92 | $5.98 | $5.85 | $5.85 | $5.79 | 4,280,680 |
| 2021-09-15 | $5.86 | $5.93 | $5.83 | $5.92 | $5.86 | 3,323,310 |
| 2021-09-14 | $6.07 | $6.09 | $5.85 | $5.88 | $5.82 | 6,211,780 |
| 2021-09-13 | $5.95 | $6.09 | $5.93 | $6.09 | $6.03 | 7,574,440 |
| 2021-09-10 | $6.01 | $6.03 | $5.86 | $5.92 | $5.86 | 5,953,060 |
| 2021-09-09 | $5.96 | $6.04 | $5.93 | $6.02 | $5.96 | 6,394,450 |
| 2021-09-08 | $5.89 | $6.04 | $5.88 | $6.01 | $5.95 | 7,111,670 |
| 2021-09-07 | $5.88 | $5.92 | $5.85 | $5.90 | $5.84 | 4,702,170 |
| 2021-09-06 | $5.87 | $5.92 | $5.86 | $5.90 | $5.84 | 5,009,770 |
| 2021-09-03 | $5.86 | $5.89 | $5.82 | $5.87 | $5.81 | 4,697,500 |
| 2021-09-02 | $5.86 | $5.89 | $5.81 | $5.87 | $5.81 | 3,867,000 |
| 2021-09-01 | $5.83 | $5.92 | $5.81 | $5.86 | $5.80 | 5,456,300 |
| 2021-08-31 | $5.75 | $5.86 | $5.73 | $5.85 | $5.79 | 6,215,790 |
| 2021-08-30 | $5.78 | $5.78 | $5.66 | $5.69 | $5.63 | 3,158,700 |
| 2021-08-27 | $5.74 | $5.80 | $5.72 | $5.75 | $5.69 | 2,607,700 |
| 2021-08-26 | $5.77 | $5.82 | $5.71 | $5.73 | $5.67 | 4,212,470 |
| 2021-08-25 | $5.66 | $5.82 | $5.63 | $5.79 | $5.73 | 6,694,500 |
| 2021-08-24 | $5.61 | $5.69 | $5.59 | $5.66 | $5.60 | 3,189,900 |
| 2021-08-23 | $5.62 | $5.70 | $5.61 | $5.68 | $5.62 | 2,345,300 |
| 2021-08-20 | $5.65 | $5.65 | $5.56 | $5.61 | $5.55 | 1,747,330 |
| 2021-08-19 | $5.65 | $5.68 | $5.62 | $5.66 | $5.60 | 1,658,000 |
| 2021-08-18 | $5.64 | $5.71 | $5.58 | $5.70 | $5.64 | 3,231,630 |
| 2021-08-17 | $5.62 | $5.73 | $5.56 | $5.59 | $5.53 | 4,788,530 |
| 2021-08-16 | $5.59 | $5.67 | $5.58 | $5.64 | $5.58 | 3,480,960 |
| 2021-08-13 | $5.58 | $5.62 | $5.55 | $5.59 | $5.53 | 1,556,470 |
| 2021-08-12 | $5.58 | $5.60 | $5.56 | $5.56 | $5.50 | 1,642,100 |
| 2021-08-11 | $5.52 | $5.58 | $5.49 | $5.57 | $5.51 | 2,368,050 |
| 2021-08-10 | $5.46 | $5.53 | $5.44 | $5.53 | $5.47 | 2,020,300 |
| 2021-08-09 | $5.36 | $5.47 | $5.36 | $5.46 | $5.40 | 1,208,700 |
| 2021-08-06 | $5.41 | $5.41 | $5.33 | $5.36 | $5.31 | 1,346,800 |
| 2021-08-05 | $5.40 | $5.44 | $5.39 | $5.41 | $5.36 | 981,100 |
| 2021-08-04 | $5.41 | $5.44 | $5.40 | $5.42 | $5.37 | 945,100 |
| 2021-08-03 | $5.40 | $5.45 | $5.37 | $5.41 | $5.36 | 1,496,200 |
| 2021-08-02 | $5.33 | $5.43 | $5.29 | $5.43 | $5.38 | 1,928,900 |
| 2021-07-30 | $5.26 | $5.34 | $5.23 | $5.33 | $5.28 | 1,450,700 |
| 2021-07-29 | $5.28 | $5.33 | $5.28 | $5.29 | $5.24 | 1,578,000 |
| 2021-07-28 | $5.42 | $5.42 | $5.27 | $5.28 | $5.23 | 2,270,330 |
| 2021-07-27 | $5.46 | $5.50 | $5.40 | $5.42 | $5.37 | 1,501,000 |
| 2021-07-26 | $5.56 | $5.56 | $5.38 | $5.45 | $5.39 | 2,099,400 |
| 2021-07-23 | $5.60 | $5.64 | $5.53 | $5.55 | $5.49 | 1,705,530 |
| 2021-07-22 | $5.60 | $5.62 | $5.57 | $5.62 | $5.56 | 1,422,500 |
| 2021-07-21 | $5.52 | $5.61 | $5.52 | $5.60 | $5.54 | 1,238,730 |
| 2021-07-20 | $5.50 | $5.55 | $5.50 | $5.54 | $5.48 | 974,700 |
| 2021-07-19 | $5.61 | $5.61 | $5.50 | $5.54 | $5.48 | 1,650,300 |
| 2021-07-16 | $5.64 | $5.66 | $5.60 | $5.61 | $5.55 | 1,564,780 |
| 2021-07-15 | $5.62 | $5.65 | $5.56 | $5.64 | $5.58 | 2,049,800 |
| 2021-07-14 | $5.68 | $5.74 | $5.64 | $5.64 | $5.58 | 2,887,430 |
| 2021-07-13 | $5.62 | $5.69 | $5.60 | $5.68 | $5.62 | 2,456,600 |
| 2021-07-12 | $5.63 | $5.66 | $5.61 | $5.62 | $5.56 | 2,630,290 |
| 2021-07-09 | $5.54 | $5.65 | $5.50 | $5.64 | $5.58 | 2,866,030 |
| 2021-07-08 | $5.53 | $5.62 | $5.53 | $5.56 | $5.50 | 1,602,130 |
| 2021-07-07 | $5.53 | $5.58 | $5.53 | $5.56 | $5.50 | 1,574,700 |
| 2021-07-06 | $5.53 | $5.58 | $5.52 | $5.56 | $5.50 | 1,808,020 |
| 2021-07-05 | $5.43 | $5.55 | $5.43 | $5.52 | $5.46 | 1,416,770 |
| 2021-07-02 | $5.55 | $5.56 | $5.43 | $5.46 | $5.40 | 2,928,590 |
| 2021-07-01 | $5.63 | $5.63 | $5.52 | $5.54 | $5.48 | 1,815,700 |
| 2021-06-30 | $5.63 | $5.63 | $5.58 | $5.60 | $5.54 | 1,496,480 |
| 2021-06-29 | $5.68 | $5.68 | $5.60 | $5.61 | $5.55 | 1,563,580 |
| 2021-06-28 | $5.67 | $5.72 | $5.67 | $5.69 | $5.63 | 1,411,380 |
| 2021-06-25 | $5.65 | $5.69 | $5.63 | $5.67 | $5.61 | 2,233,800 |
| 2021-06-24 | $5.71 | $5.74 | $5.65 | $5.66 | $5.60 | 2,104,480 |
| 2021-06-23 | $5.69 | $5.74 | $5.66 | $5.70 | $5.64 | 2,043,200 |
| 2021-06-22 | $5.66 | $5.70 | $5.64 | $5.68 | $5.62 | 2,439,210 |
| 2021-06-21 | $5.58 | $5.66 | $5.55 | $5.66 | $5.60 | 2,511,910 |
| 2021-06-18 | $5.56 | $5.59 | $5.52 | $5.59 | $5.53 | 3,396,700 |
| 2021-06-17 | $5.60 | $5.62 | $5.56 | $5.58 | $5.52 | 1,475,700 |
| 2021-06-16 | $5.65 | $5.68 | $5.56 | $5.58 | $5.52 | 3,347,780 |
| 2021-06-15 | $5.81 | $5.84 | $5.66 | $5.67 | $5.61 | 4,301,500 |
| 2021-06-14 | $5.81 | $5.81 | $5.81 | $5.81 | $5.75 | 0 |
| 2021-06-11 | $5.80 | $5.90 | $5.79 | $5.81 | $5.75 | 3,300,700 |
| 2021-06-10 | $5.80 | $5.83 | $5.78 | $5.79 | $5.73 | 2,208,850 |
| 2021-06-09 | $5.78 | $5.83 | $5.78 | $5.81 | $5.75 | 2,216,200 |
| 2021-06-08 | $5.85 | $5.85 | $5.79 | $5.80 | $5.74 | 2,137,600 |
| 2021-06-07 | $5.80 | $5.84 | $5.78 | $5.84 | $5.78 | 2,774,470 |
| 2021-06-04 | $5.88 | $5.88 | $5.77 | $5.79 | $5.73 | 4,128,400 |
| 2021-06-03 | $5.91 | $5.97 | $5.89 | $5.93 | $5.81 | 3,323,200 |
| 2021-06-02 | $5.97 | $5.99 | $5.90 | $5.91 | $5.79 | 3,601,400 |
| 2021-06-01 | $5.96 | $6.02 | $5.92 | $5.97 | $5.85 | 3,627,530 |
| 2021-05-31 | $5.91 | $5.99 | $5.80 | $5.96 | $5.84 | 3,990,270 |
| 2021-05-28 | $6.00 | $6.01 | $5.92 | $5.94 | $5.82 | 3,606,420 |
| 2021-05-27 | $6.04 | $6.07 | $5.98 | $6.01 | $5.89 | 4,835,400 |
| 2021-05-26 | $6.00 | $6.05 | $5.97 | $6.02 | $5.90 | 3,768,800 |
| 2021-05-25 | $6.01 | $6.02 | $5.94 | $6.01 | $5.89 | 4,637,190 |
| 2021-05-24 | $5.89 | $6.08 | $5.89 | $6.03 | $5.91 | 7,752,700 |
| 2021-05-21 | $5.88 | $5.91 | $5.81 | $5.90 | $5.78 | 3,712,000 |
| 2021-05-20 | $5.87 | $5.96 | $5.84 | $5.88 | $5.76 | 3,940,100 |
| 2021-05-19 | $5.87 | $5.96 | $5.82 | $5.87 | $5.75 | 4,500,300 |
| 2021-05-18 | $5.93 | $5.93 | $5.80 | $5.88 | $5.76 | 5,832,400 |
| 2021-05-17 | $5.95 | $5.99 | $5.88 | $5.95 | $5.83 | 6,495,700 |
| 2021-05-14 | $5.87 | $6.14 | $5.86 | $6.06 | $5.94 | 12,797,770 |
| 2021-05-13 | $5.84 | $5.90 | $5.78 | $5.80 | $5.68 | 4,694,440 |
| 2021-05-12 | $5.76 | $5.88 | $5.76 | $5.87 | $5.75 | 4,106,290 |
| 2021-05-11 | $5.70 | $5.82 | $5.68 | $5.81 | $5.69 | 6,867,430 |
| 2021-05-10 | $5.84 | $5.86 | $5.68 | $5.70 | $5.58 | 8,138,390 |
| 2021-05-07 | $5.93 | $5.93 | $5.81 | $5.84 | $5.72 | 5,549,300 |
| 2021-05-06 | $5.90 | $5.94 | $5.87 | $5.91 | $5.79 | 4,473,300 |
| 2021-05-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.75 | 0 |
| 2021-05-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.75 | 0 |
| 2021-04-30 | $6.12 | $6.12 | $5.86 | $5.87 | $5.75 | 9,272,800 |
| 2021-04-29 | $6.03 | $6.13 | $5.97 | $6.13 | $6.01 | 7,729,100 |
| 2021-04-28 | $5.99 | $6.05 | $5.96 | $6.03 | $5.91 | 4,448,200 |
| 2021-04-27 | $6.13 | $6.13 | $5.97 | $6.00 | $5.88 | 7,293,200 |
| 2021-04-26 | $6.08 | $6.18 | $6.02 | $6.15 | $6.03 | 8,475,000 |
| 2021-04-23 | $6.21 | $6.26 | $6.06 | $6.08 | $5.96 | 12,185,100 |
| 2021-04-22 | $6.30 | $6.36 | $6.19 | $6.22 | $6.09 | 12,860,380 |
| 2021-04-21 | $6.30 | $6.47 | $6.25 | $6.34 | $6.21 | 19,054,800 |
| 2021-04-20 | $6.57 | $6.66 | $6.36 | $6.38 | $6.25 | 27,005,800 |
| 2021-04-19 | $6.73 | $7.06 | $6.59 | $6.59 | $6.46 | 36,478,170 |
| 2021-04-16 | $6.68 | $7.24 | $6.68 | $6.76 | $6.62 | 49,921,420 |
| 2021-04-15 | $7.63 | $8.00 | $7.41 | $7.41 | $7.26 | 74,901,910 |
| 2021-04-14 | $7.27 | $7.27 | $7.15 | $7.27 | $7.12 | 16,192,180 |
| 2021-04-13 | $6.00 | $6.61 | $5.90 | $6.61 | $6.48 | 12,278,940 |
| 2021-04-12 | $5.90 | $6.10 | $5.88 | $6.01 | $5.89 | 10,240,030 |
| 2021-04-09 | $6.13 | $6.19 | $5.80 | $5.87 | $5.75 | 12,118,300 |
| 2021-04-08 | $6.27 | $6.29 | $6.11 | $6.13 | $6.01 | 7,923,340 |
| 2021-04-07 | $6.22 | $6.33 | $6.17 | $6.32 | $6.19 | 8,137,500 |
| 2021-04-06 | $6.19 | $6.31 | $6.10 | $6.28 | $6.15 | 7,693,030 |
| 2021-04-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-04-02 | $6.16 | $6.36 | $6.12 | $6.17 | $6.05 | 9,478,250 |
| 2021-04-01 | $6.18 | $6.25 | $6.12 | $6.19 | $6.06 | 9,409,110 |
| 2021-03-31 | $6.11 | $6.36 | $6.10 | $6.26 | $6.13 | 13,348,400 |
| 2021-03-30 | $6.45 | $6.45 | $6.10 | $6.19 | $6.06 | 13,121,350 |
| 2021-03-29 | $6.31 | $6.52 | $6.21 | $6.47 | $6.34 | 17,121,100 |
| 2021-03-26 | $6.30 | $6.65 | $6.27 | $6.35 | $6.22 | 18,434,710 |
| 2021-03-25 | $6.46 | $6.58 | $6.18 | $6.41 | $6.28 | 22,804,190 |
| 2021-03-24 | $6.24 | $7.14 | $6.08 | $6.72 | $6.58 | 41,321,250 |
| 2021-03-23 | $6.41 | $6.93 | $6.33 | $6.76 | $6.62 | 46,638,590 |
| 2021-03-22 | $5.72 | $6.30 | $5.72 | $6.30 | $6.17 | 12,313,000 |
| 2021-03-19 | $5.77 | $5.84 | $5.66 | $5.73 | $5.61 | 2,563,400 |
| 2021-03-18 | $5.73 | $5.86 | $5.71 | $5.77 | $5.65 | 1,884,340 |
| 2021-03-17 | $5.85 | $5.85 | $5.71 | $5.74 | $5.62 | 2,316,800 |
| 2021-03-16 | $5.72 | $5.89 | $5.69 | $5.85 | $5.73 | 3,596,340 |
| 2021-03-15 | $5.73 | $5.75 | $5.65 | $5.69 | $5.57 | 2,204,100 |
| 2021-03-12 | $5.53 | $5.71 | $5.51 | $5.69 | $5.57 | 2,858,650 |
| 2021-03-11 | $5.47 | $5.54 | $5.44 | $5.53 | $5.42 | 1,020,440 |
| 2021-03-10 | $5.50 | $5.55 | $5.43 | $5.45 | $5.34 | 1,274,000 |
| 2021-03-09 | $5.63 | $5.63 | $5.44 | $5.52 | $5.41 | 2,012,800 |
| 2021-03-08 | $5.61 | $5.70 | $5.60 | $5.63 | $5.52 | 1,652,300 |
| 2021-03-05 | $5.57 | $5.67 | $5.56 | $5.62 | $5.51 | 1,791,710 |
| 2021-03-04 | $5.59 | $5.63 | $5.56 | $5.58 | $5.47 | 1,724,100 |
| 2021-03-03 | $5.64 | $5.65 | $5.54 | $5.59 | $5.48 | 1,655,430 |
| 2021-03-02 | $5.61 | $5.68 | $5.50 | $5.60 | $5.49 | 2,258,500 |
| 2021-03-01 | $5.51 | $5.66 | $5.46 | $5.63 | $5.52 | 2,919,730 |
| 2021-02-26 | $5.40 | $5.50 | $5.36 | $5.49 | $5.38 | 1,575,500 |
| 2021-02-25 | $5.43 | $5.49 | $5.40 | $5.44 | $5.33 | 1,163,800 |
| 2021-02-24 | $5.41 | $5.47 | $5.39 | $5.42 | $5.31 | 953,700 |
| 2021-02-23 | $5.45 | $5.52 | $5.39 | $5.40 | $5.29 | 1,294,530 |
| 2021-02-22 | $5.42 | $5.54 | $5.42 | $5.45 | $5.34 | 2,431,530 |
| 2021-02-19 | $5.34 | $5.44 | $5.32 | $5.42 | $5.31 | 1,627,270 |
| 2021-02-18 | $5.27 | $5.35 | $5.27 | $5.34 | $5.23 | 1,085,340 |
| 2021-02-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2021-02-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2021-02-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2021-02-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2021-02-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.14 | 0 |
| 2021-02-10 | $5.20 | $5.26 | $5.20 | $5.25 | $5.14 | 494,300 |
| 2021-02-09 | $5.17 | $5.27 | $5.11 | $5.23 | $5.12 | 957,440 |
| 2021-02-08 | $5.09 | $5.17 | $5.06 | $5.12 | $5.02 | 556,100 |
| 2021-02-05 | $5.10 | $5.17 | $5.08 | $5.09 | $4.99 | 948,630 |
| 2021-02-04 | $5.28 | $5.28 | $5.09 | $5.12 | $5.02 | 1,784,530 |
| 2021-02-03 | $5.39 | $5.40 | $5.22 | $5.28 | $5.17 | 1,852,600 |
| 2021-02-02 | $5.48 | $5.50 | $5.37 | $5.39 | $5.28 | 1,446,240 |
| 2021-02-01 | $5.52 | $5.59 | $5.45 | $5.48 | $5.37 | 1,391,130 |
| 2021-01-29 | $5.61 | $5.63 | $5.50 | $5.54 | $5.43 | 1,311,600 |
| 2021-01-28 | $5.56 | $5.61 | $5.55 | $5.61 | $5.50 | 953,710 |
| 2021-01-27 | $5.55 | $5.62 | $5.53 | $5.59 | $5.48 | 936,010 |
| 2021-01-26 | $5.57 | $5.59 | $5.53 | $5.56 | $5.45 | 529,200 |
| 2021-01-25 | $5.62 | $5.62 | $5.54 | $5.57 | $5.46 | 856,900 |
| 2021-01-22 | $5.71 | $5.71 | $5.58 | $5.63 | $5.52 | 1,431,110 |
| 2021-01-21 | $5.70 | $5.74 | $5.66 | $5.69 | $5.57 | 1,405,610 |
| 2021-01-20 | $5.67 | $5.73 | $5.67 | $5.70 | $5.58 | 1,239,700 |
| 2021-01-19 | $5.70 | $5.73 | $5.68 | $5.71 | $5.59 | 1,310,870 |
| 2021-01-18 | $5.70 | $5.75 | $5.64 | $5.70 | $5.58 | 1,772,700 |
| 2021-01-15 | $5.62 | $5.71 | $5.60 | $5.71 | $5.59 | 1,119,270 |
| 2021-01-14 | $5.55 | $5.66 | $5.55 | $5.62 | $5.51 | 892,600 |
| 2021-01-13 | $5.57 | $5.67 | $5.53 | $5.59 | $5.48 | 1,011,340 |
| 2021-01-12 | $5.57 | $5.66 | $5.57 | $5.63 | $5.52 | 903,110 |
| 2021-01-11 | $5.74 | $5.78 | $5.58 | $5.60 | $5.49 | 1,601,600 |
| 2021-01-08 | $5.70 | $5.78 | $5.63 | $5.74 | $5.62 | 1,164,800 |
| 2021-01-07 | $5.85 | $5.87 | $5.70 | $5.74 | $5.62 | 1,995,300 |
| 2021-01-06 | $5.93 | $5.94 | $5.87 | $5.88 | $5.76 | 927,700 |
| 2021-01-05 | $5.99 | $6.00 | $5.91 | $5.91 | $5.79 | 1,402,900 |
| 2021-01-04 | $6.03 | $6.03 | $5.92 | $5.98 | $5.86 | 1,547,700 |
| 2021-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.88 | 0 |
| 2020-12-31 | $5.93 | $6.10 | $5.93 | $6.00 | $5.88 | 969,150 |
| 2020-12-30 | $5.98 | $5.99 | $5.93 | $5.96 | $5.84 | 771,550 |
| 2020-12-29 | $5.94 | $5.98 | $5.91 | $5.98 | $5.86 | 1,015,150 |
| 2020-12-28 | $5.97 | $6.00 | $5.92 | $5.92 | $5.80 | 1,323,630 |
| 2020-12-25 | $5.81 | $5.96 | $5.81 | $5.96 | $5.84 | 1,388,480 |
| 2020-12-24 | $5.91 | $5.91 | $5.77 | $5.86 | $5.74 | 1,549,510 |
| 2020-12-23 | $5.90 | $5.93 | $5.88 | $5.90 | $5.78 | 922,300 |
| 2020-12-22 | $5.94 | $5.99 | $5.90 | $5.91 | $5.79 | 1,126,600 |
| 2020-12-21 | $5.93 | $5.98 | $5.90 | $5.97 | $5.85 | 1,427,100 |
| 2020-12-18 | $5.86 | $5.91 | $5.84 | $5.86 | $5.74 | 958,100 |
| 2020-12-17 | $5.92 | $5.92 | $5.79 | $5.88 | $5.76 | 2,043,500 |
| 2020-12-16 | $5.98 | $5.99 | $5.91 | $5.92 | $5.80 | 680,600 |
| 2020-12-15 | $5.96 | $5.96 | $5.90 | $5.96 | $5.84 | 659,600 |
| 2020-12-14 | $5.92 | $5.97 | $5.91 | $5.94 | $5.82 | 894,200 |
| 2020-12-11 | $6.03 | $6.04 | $5.91 | $5.93 | $5.81 | 1,930,730 |
| 2020-12-10 | $6.02 | $6.06 | $6.00 | $6.02 | $5.90 | 1,212,200 |
| 2020-12-09 | $6.10 | $6.12 | $6.02 | $6.03 | $5.91 | 1,345,700 |
| 2020-12-08 | $6.12 | $6.17 | $6.08 | $6.09 | $5.97 | 1,111,230 |
| 2020-12-07 | $6.18 | $6.18 | $6.13 | $6.14 | $6.02 | 996,530 |
| 2020-12-04 | $6.18 | $6.19 | $6.13 | $6.18 | $6.05 | 1,109,330 |
| 2020-12-03 | $6.17 | $6.22 | $6.16 | $6.18 | $6.05 | 1,168,700 |
| 2020-12-02 | $6.16 | $6.23 | $6.15 | $6.17 | $6.05 | 1,466,550 |
| 2020-12-01 | $6.12 | $6.17 | $6.11 | $6.16 | $6.04 | 1,638,400 |
| 2020-11-30 | $6.12 | $6.18 | $6.11 | $6.13 | $6.01 | 2,071,160 |
| 2020-11-27 | $6.31 | $6.31 | $6.02 | $6.16 | $6.04 | 5,781,820 |
| 2020-11-26 | $6.32 | $6.33 | $6.28 | $6.30 | $6.17 | 1,292,900 |
| 2020-11-25 | $6.36 | $6.37 | $6.30 | $6.30 | $6.17 | 1,870,900 |
| 2020-11-24 | $6.37 | $6.37 | $6.31 | $6.33 | $6.20 | 1,739,200 |
| 2020-11-23 | $6.31 | $6.40 | $6.29 | $6.36 | $6.23 | 2,092,000 |
| 2020-11-20 | $6.35 | $6.35 | $6.27 | $6.34 | $6.21 | 2,034,700 |
| 2020-11-19 | $6.38 | $6.38 | $6.32 | $6.35 | $6.22 | 2,143,300 |
| 2020-11-18 | $6.38 | $6.43 | $6.35 | $6.40 | $6.27 | 2,074,900 |
| 2020-11-17 | $6.39 | $6.43 | $6.35 | $6.39 | $6.26 | 1,328,600 |
| 2020-11-16 | $6.37 | $6.41 | $6.33 | $6.40 | $6.27 | 1,573,030 |
| 2020-11-13 | $6.34 | $6.38 | $6.29 | $6.37 | $6.24 | 1,669,700 |
| 2020-11-12 | $6.33 | $6.35 | $6.29 | $6.33 | $6.20 | 1,130,400 |
| 2020-11-11 | $6.29 | $6.33 | $6.26 | $6.29 | $6.16 | 1,360,500 |
| 2020-11-10 | $6.35 | $6.35 | $6.27 | $6.30 | $6.17 | 1,677,800 |
| 2020-11-09 | $6.24 | $6.35 | $6.24 | $6.32 | $6.19 | 2,197,300 |
| 2020-11-06 | $6.31 | $6.31 | $6.20 | $6.24 | $6.11 | 1,636,400 |
| 2020-11-05 | $6.27 | $6.29 | $6.23 | $6.29 | $6.16 | 1,726,000 |
| 2020-11-04 | $6.25 | $6.27 | $6.20 | $6.25 | $6.12 | 1,241,500 |
| 2020-11-03 | $6.18 | $6.28 | $6.18 | $6.24 | $6.11 | 1,109,400 |
| 2020-11-02 | $6.23 | $6.29 | $6.15 | $6.18 | $6.05 | 2,072,040 |
| 2020-10-30 | $6.44 | $6.44 | $6.22 | $6.24 | $6.11 | 2,545,600 |
| 2020-10-29 | $6.40 | $6.50 | $6.37 | $6.41 | $6.28 | 1,468,900 |
| 2020-10-28 | $6.47 | $6.47 | $6.33 | $6.47 | $6.34 | 1,311,000 |
| 2020-10-27 | $6.45 | $6.48 | $6.33 | $6.44 | $6.31 | 1,751,240 |
| 2020-10-26 | $6.45 | $6.49 | $6.39 | $6.47 | $6.34 | 1,297,000 |
| 2020-10-23 | $6.48 | $6.56 | $6.46 | $6.48 | $6.35 | 2,358,600 |
| 2020-10-22 | $6.45 | $6.50 | $6.41 | $6.49 | $6.36 | 1,307,900 |
| 2020-10-21 | $6.47 | $6.54 | $6.44 | $6.48 | $6.35 | 1,682,700 |
| 2020-10-20 | $6.43 | $6.52 | $6.39 | $6.50 | $6.37 | 1,630,800 |
| 2020-10-19 | $6.48 | $6.52 | $6.41 | $6.44 | $6.31 | 1,497,700 |
| 2020-10-16 | $6.44 | $6.50 | $6.39 | $6.48 | $6.35 | 1,849,160 |
| 2020-10-15 | $6.42 | $6.48 | $6.36 | $6.42 | $6.29 | 1,381,350 |
| 2020-10-14 | $6.48 | $6.66 | $6.45 | $6.46 | $6.33 | 1,272,100 |
| 2020-10-13 | $6.48 | $6.49 | $6.43 | $6.48 | $6.35 | 1,536,400 |
| 2020-10-12 | $6.35 | $6.53 | $6.34 | $6.48 | $6.35 | 3,221,600 |
| 2020-10-09 | $6.26 | $6.35 | $6.26 | $6.31 | $6.18 | 1,204,010 |
| 2020-10-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.07 | 0 |
| 2020-10-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.07 | 0 |
| 2020-10-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.07 | 0 |
| 2020-10-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.07 | 0 |
| 2020-10-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.07 | 0 |
| 2020-10-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.07 | 0 |
| 2020-09-30 | $6.24 | $6.30 | $6.15 | $6.20 | $6.07 | 931,150 |
| 2020-09-29 | $6.27 | $6.34 | $6.21 | $6.26 | $6.13 | 1,018,090 |
| 2020-09-28 | $6.30 | $6.32 | $6.20 | $6.23 | $6.10 | 970,960 |
| 2020-09-25 | $6.38 | $6.38 | $6.24 | $6.28 | $6.15 | 1,272,600 |
| 2020-09-24 | $6.43 | $6.46 | $6.33 | $6.35 | $6.22 | 1,738,550 |
| 2020-09-23 | $6.48 | $6.49 | $6.41 | $6.48 | $6.35 | 1,150,400 |
| 2020-09-22 | $6.52 | $6.52 | $6.40 | $6.46 | $6.33 | 1,785,800 |
| 2020-09-21 | $6.53 | $6.58 | $6.51 | $6.53 | $6.40 | 1,606,800 |
| 2020-09-18 | $6.46 | $6.56 | $6.41 | $6.54 | $6.41 | 2,464,010 |
| 2020-09-17 | $6.46 | $6.48 | $6.39 | $6.48 | $6.35 | 1,294,220 |
| 2020-09-16 | $6.42 | $6.51 | $6.41 | $6.45 | $6.32 | 1,755,000 |
| 2020-09-15 | $6.50 | $6.50 | $6.38 | $6.43 | $6.30 | 1,772,940 |
| 2020-09-14 | $6.47 | $6.55 | $6.42 | $6.49 | $6.36 | 2,324,590 |
| 2020-09-11 | $6.38 | $6.46 | $6.29 | $6.44 | $6.31 | 2,337,500 |
| 2020-09-10 | $6.68 | $6.72 | $6.34 | $6.38 | $6.25 | 5,657,570 |
| 2020-09-09 | $6.70 | $6.82 | $6.65 | $6.66 | $6.53 | 3,837,430 |
| 2020-09-08 | $6.65 | $6.80 | $6.60 | $6.79 | $6.65 | 4,442,900 |
| 2020-09-07 | $6.69 | $6.72 | $6.57 | $6.63 | $6.50 | 3,032,100 |
| 2020-09-04 | $6.69 | $6.69 | $6.56 | $6.66 | $6.53 | 3,537,200 |
| 2020-09-03 | $6.82 | $6.85 | $6.70 | $6.73 | $6.59 | 3,560,100 |
| 2020-09-02 | $6.78 | $6.87 | $6.73 | $6.83 | $6.69 | 4,101,430 |
| 2020-09-01 | $6.80 | $6.84 | $6.67 | $6.79 | $6.65 | 4,287,720 |
| 2020-08-31 | $6.93 | $6.96 | $6.82 | $6.82 | $6.68 | 5,580,800 |
| 2020-08-28 | $7.06 | $7.07 | $6.83 | $6.92 | $6.78 | 8,246,320 |
| 2020-08-27 | $7.18 | $7.21 | $6.95 | $7.09 | $6.95 | 13,901,400 |
| 2020-08-26 | $6.85 | $7.23 | $6.84 | $7.15 | $7.01 | 15,838,310 |
| 2020-08-25 | $6.96 | $6.99 | $6.86 | $6.93 | $6.79 | 5,223,020 |
| 2020-08-24 | $6.82 | $7.02 | $6.79 | $6.95 | $6.81 | 6,840,200 |
| 2020-08-21 | $6.80 | $6.95 | $6.76 | $6.80 | $6.66 | 4,714,100 |
| 2020-08-20 | $6.78 | $6.83 | $6.66 | $6.78 | $6.64 | 4,029,100 |
| 2020-08-19 | $6.87 | $7.05 | $6.80 | $6.83 | $6.69 | 12,871,600 |
| 2020-08-18 | $6.86 | $6.90 | $6.78 | $6.82 | $6.68 | 4,195,300 |
| 2020-08-17 | $6.76 | $6.86 | $6.70 | $6.83 | $6.69 | 5,161,650 |
| 2020-08-14 | $6.71 | $6.76 | $6.58 | $6.73 | $6.59 | 3,381,660 |
| 2020-08-13 | $6.60 | $6.74 | $6.58 | $6.68 | $6.54 | 3,778,300 |
| 2020-08-12 | $6.61 | $6.68 | $6.44 | $6.58 | $6.45 | 3,775,200 |
| 2020-08-11 | $6.80 | $6.85 | $6.29 | $6.61 | $6.48 | 5,186,300 |
| 2020-08-10 | $6.64 | $6.83 | $6.58 | $6.80 | $6.66 | 5,471,900 |
| 2020-08-07 | $6.78 | $6.78 | $6.52 | $6.65 | $6.52 | 3,612,500 |
| 2020-08-06 | $6.76 | $6.82 | $6.67 | $6.76 | $6.62 | 3,287,300 |
| 2020-08-05 | $6.75 | $6.80 | $6.67 | $6.78 | $6.64 | 5,164,300 |
| 2020-08-04 | $6.82 | $6.82 | $6.69 | $6.72 | $6.58 | 4,247,090 |
| 2020-08-03 | $6.65 | $6.84 | $6.65 | $6.80 | $6.66 | 4,648,780 |
| 2020-07-31 | $6.60 | $6.66 | $6.55 | $6.64 | $6.51 | 3,064,400 |
| 2020-07-30 | $6.61 | $6.67 | $6.58 | $6.61 | $6.48 | 2,746,600 |
| 2020-07-29 | $6.57 | $6.65 | $6.46 | $6.63 | $6.50 | 3,298,300 |
| 2020-07-28 | $6.53 | $6.61 | $6.49 | $6.57 | $6.44 | 2,486,400 |
| 2020-07-27 | $6.53 | $6.55 | $6.45 | $6.49 | $6.36 | 3,327,590 |
| 2020-07-24 | $6.72 | $6.89 | $6.52 | $6.56 | $6.43 | 7,225,910 |
| 2020-07-23 | $6.68 | $6.75 | $6.52 | $6.75 | $6.61 | 5,808,500 |
| 2020-07-22 | $6.76 | $6.82 | $6.67 | $6.74 | $6.60 | 5,994,250 |
| 2020-07-21 | $6.84 | $6.84 | $6.69 | $6.80 | $6.66 | 6,694,800 |
| 2020-07-20 | $6.62 | $6.92 | $6.59 | $6.84 | $6.70 | 11,608,550 |
| 2020-07-17 | $6.42 | $6.67 | $6.42 | $6.55 | $6.42 | 6,675,810 |
| 2020-07-16 | $6.56 | $6.73 | $6.39 | $6.41 | $6.28 | 8,442,280 |
| 2020-07-15 | $6.68 | $6.72 | $6.52 | $6.56 | $6.43 | 6,442,380 |
| 2020-07-14 | $6.60 | $6.77 | $6.53 | $6.67 | $6.53 | 9,092,790 |
| 2020-07-13 | $6.36 | $6.68 | $6.33 | $6.60 | $6.47 | 8,642,820 |
| 2020-07-10 | $6.50 | $6.53 | $6.33 | $6.36 | $6.23 | 6,677,500 |
| 2020-07-09 | $6.49 | $6.58 | $6.41 | $6.57 | $6.38 | 7,418,660 |
| 2020-07-08 | $6.30 | $6.44 | $6.30 | $6.43 | $6.24 | 5,201,290 |
| 2020-07-07 | $6.40 | $6.47 | $6.33 | $6.34 | $6.15 | 6,167,790 |
| 2020-07-06 | $6.25 | $6.40 | $6.20 | $6.39 | $6.20 | 8,678,690 |
| 2020-07-03 | $6.16 | $6.23 | $6.13 | $6.22 | $6.04 | 4,234,160 |
| 2020-07-02 | $6.06 | $6.15 | $6.04 | $6.14 | $5.96 | 3,303,090 |
| 2020-07-01 | $6.06 | $6.07 | $6.03 | $6.06 | $5.88 | 1,479,930 |
| 2020-06-30 | $5.99 | $6.06 | $5.99 | $6.05 | $5.87 | 1,439,800 |
| 2020-06-29 | $5.98 | $6.01 | $5.95 | $5.99 | $5.81 | 1,005,120 |
| 2020-06-26 | $5.97 | $5.97 | $5.97 | $5.97 | $5.79 | 0 |
| 2020-06-25 | $5.97 | $5.97 | $5.97 | $5.97 | $5.79 | 0 |
| 2020-06-24 | $5.99 | $6.03 | $5.94 | $5.97 | $5.79 | 1,225,330 |
| 2020-06-23 | $6.07 | $6.07 | $5.99 | $6.00 | $5.82 | 1,683,100 |
| 2020-06-22 | $6.06 | $6.10 | $6.04 | $6.07 | $5.89 | 1,658,300 |
| 2020-06-19 | $6.06 | $6.08 | $6.04 | $6.06 | $5.88 | 1,928,100 |
| 2020-06-18 | $6.04 | $6.10 | $6.04 | $6.06 | $5.88 | 2,161,980 |
| 2020-06-17 | $6.06 | $6.08 | $6.03 | $6.05 | $5.87 | 1,792,110 |
| 2020-06-16 | $6.00 | $6.06 | $6.00 | $6.05 | $5.87 | 1,643,400 |
| 2020-06-15 | $6.00 | $6.05 | $5.96 | $5.98 | $5.80 | 1,671,100 |
| 2020-06-12 | $5.95 | $6.02 | $5.91 | $6.00 | $5.82 | 1,911,260 |
| 2020-06-11 | $6.09 | $6.11 | $6.01 | $6.05 | $5.87 | 1,764,800 |
| 2020-06-10 | $6.10 | $6.10 | $6.06 | $6.08 | $5.90 | 1,165,000 |
| 2020-06-09 | $6.06 | $6.13 | $6.05 | $6.09 | $5.91 | 1,581,500 |
| 2020-06-08 | $6.06 | $6.18 | $6.06 | $6.09 | $5.91 | 1,976,300 |
| 2020-06-05 | $6.16 | $6.18 | $6.12 | $6.13 | $5.95 | 1,499,930 |
| 2020-06-04 | $6.14 | $6.17 | $6.10 | $6.14 | $5.96 | 2,136,930 |
| 2020-06-03 | $6.20 | $6.21 | $6.12 | $6.13 | $5.95 | 1,867,200 |
| 2020-06-02 | $6.26 | $6.28 | $6.14 | $6.18 | $6.00 | 3,511,830 |
| 2020-06-01 | $6.11 | $6.17 | $6.08 | $6.16 | $5.98 | 3,204,020 |
| 2020-05-29 | $5.95 | $6.09 | $5.95 | $6.08 | $5.90 | 2,296,020 |
| 2020-05-28 | $6.00 | $6.06 | $5.93 | $5.97 | $5.79 | 1,696,280 |
| 2020-05-27 | $6.05 | $6.07 | $5.99 | $6.01 | $5.83 | 1,472,720 |
| 2020-05-26 | $5.96 | $6.06 | $5.94 | $6.04 | $5.86 | 1,982,910 |
| 2020-05-25 | $5.93 | $5.97 | $5.89 | $5.96 | $5.78 | 1,377,780 |
| 2020-05-22 | $6.06 | $6.06 | $5.92 | $5.96 | $5.78 | 1,873,000 |
| 2020-05-21 | $6.03 | $6.08 | $6.02 | $6.05 | $5.87 | 1,307,940 |
| 2020-05-20 | $6.11 | $6.11 | $6.01 | $6.02 | $5.84 | 2,197,200 |
| 2020-05-19 | $6.11 | $6.13 | $6.07 | $6.11 | $5.93 | 2,991,450 |
| 2020-05-18 | $6.32 | $6.43 | $6.08 | $6.11 | $5.93 | 8,032,550 |
| 2020-05-15 | $6.30 | $6.36 | $6.22 | $6.35 | $6.16 | 6,914,090 |
| 2020-05-14 | $6.15 | $6.29 | $6.10 | $6.26 | $6.08 | 4,062,510 |
| 2020-05-13 | $6.14 | $6.24 | $6.10 | $6.16 | $5.98 | 2,948,200 |
| 2020-05-12 | $6.06 | $6.16 | $5.99 | $6.16 | $5.98 | 3,142,850 |
| 2020-05-11 | $6.09 | $6.10 | $6.02 | $6.08 | $5.90 | 1,564,500 |
| 2020-05-08 | $6.02 | $6.09 | $6.01 | $6.08 | $5.90 | 2,295,500 |
| 2020-05-07 | $6.06 | $6.09 | $6.00 | $6.00 | $5.82 | 2,723,400 |
| 2020-05-06 | $5.94 | $6.13 | $5.92 | $6.10 | $5.92 | 3,781,350 |
| 2020-05-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.82 | 0 |
| 2020-05-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.82 | 0 |
| 2020-05-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.82 | 0 |
| 2020-04-30 | $5.83 | $6.00 | $5.83 | $6.00 | $5.82 | 2,895,980 |
| 2020-04-29 | $5.80 | $5.87 | $5.76 | $5.80 | $5.63 | 1,497,800 |
| 2020-04-28 | $5.92 | $5.99 | $5.72 | $5.83 | $5.66 | 2,278,000 |
| 2020-04-27 | $5.88 | $6.01 | $5.88 | $5.98 | $5.80 | 2,098,010 |
| 2020-04-24 | $5.92 | $5.96 | $5.89 | $5.89 | $5.72 | 1,414,000 |
| 2020-04-23 | $5.91 | $5.99 | $5.87 | $5.95 | $5.78 | 2,300,000 |
| 2020-04-22 | $5.86 | $5.92 | $5.81 | $5.90 | $5.73 | 1,367,200 |
| 2020-04-21 | $5.87 | $5.87 | $5.79 | $5.85 | $5.68 | 1,721,900 |
| 2020-04-20 | $5.89 | $5.94 | $5.86 | $5.88 | $5.71 | 1,520,500 |
| 2020-04-17 | $5.98 | $5.98 | $5.88 | $5.90 | $5.73 | 1,421,700 |
| 2020-04-16 | $5.93 | $5.99 | $5.86 | $5.95 | $5.78 | 1,357,600 |
| 2020-04-15 | $5.97 | $5.99 | $5.91 | $5.94 | $5.77 | 1,564,940 |
| 2020-04-14 | $5.93 | $5.98 | $5.89 | $5.97 | $5.79 | 2,274,800 |
| 2020-04-13 | $5.78 | $5.89 | $5.74 | $5.88 | $5.71 | 1,918,910 |
| 2020-04-10 | $5.89 | $5.90 | $5.74 | $5.81 | $5.64 | 1,842,000 |
| 2020-04-09 | $5.89 | $5.91 | $5.85 | $5.87 | $5.70 | 1,563,600 |
| 2020-04-08 | $5.84 | $5.91 | $5.77 | $5.86 | $5.69 | 1,896,000 |
| 2020-04-07 | $5.74 | $5.84 | $5.70 | $5.84 | $5.67 | 2,018,860 |
| 2020-04-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.50 | 0 |
| 2020-04-03 | $5.73 | $5.73 | $5.63 | $5.67 | $5.50 | 938,400 |
| 2020-04-02 | $5.65 | $5.74 | $5.58 | $5.73 | $5.56 | 1,079,500 |
| 2020-04-01 | $5.62 | $5.74 | $5.62 | $5.64 | $5.47 | 1,065,500 |
| 2020-03-31 | $5.68 | $5.79 | $5.62 | $5.66 | $5.49 | 1,117,800 |
| 2020-03-30 | $5.75 | $5.75 | $5.58 | $5.63 | $5.46 | 2,468,140 |
| 2020-03-27 | $5.85 | $5.89 | $5.80 | $5.80 | $5.63 | 2,082,000 |
| 2020-03-26 | $5.83 | $5.84 | $5.79 | $5.80 | $5.63 | 2,075,800 |
| 2020-03-25 | $5.86 | $5.93 | $5.82 | $5.86 | $5.69 | 2,912,250 |
| 2020-03-24 | $5.80 | $5.86 | $5.66 | $5.80 | $5.63 | 1,875,800 |
| 2020-03-23 | $5.85 | $5.94 | $5.71 | $5.73 | $5.56 | 2,267,200 |
| 2020-03-20 | $5.92 | $6.00 | $5.87 | $5.97 | $5.79 | 1,957,010 |
| 2020-03-19 | $6.04 | $6.04 | $5.73 | $5.90 | $5.73 | 3,251,290 |
| 2020-03-18 | $6.18 | $6.26 | $6.00 | $6.00 | $5.82 | 2,542,600 |
| 2020-03-17 | $6.22 | $6.30 | $5.96 | $6.15 | $5.97 | 2,858,400 |
| 2020-03-16 | $6.55 | $6.56 | $6.19 | $6.26 | $6.08 | 4,582,500 |
| 2020-03-13 | $6.35 | $6.47 | $6.01 | $6.47 | $6.28 | 4,839,200 |
| 2020-03-12 | $6.36 | $6.55 | $6.31 | $6.55 | $6.36 | 5,583,800 |
| 2020-03-11 | $6.39 | $6.57 | $6.39 | $6.43 | $6.24 | 4,043,000 |
| 2020-03-10 | $6.33 | $6.38 | $6.14 | $6.37 | $6.18 | 3,892,000 |
| 2020-03-09 | $6.38 | $6.53 | $6.35 | $6.37 | $6.18 | 3,688,900 |
| 2020-03-06 | $6.40 | $6.49 | $6.32 | $6.46 | $6.27 | 3,170,000 |
| 2020-03-05 | $6.41 | $6.48 | $6.39 | $6.46 | $6.27 | 4,925,990 |
| 2020-03-04 | $6.29 | $6.55 | $6.26 | $6.37 | $6.18 | 5,132,100 |
| 2020-03-03 | $6.16 | $6.33 | $6.16 | $6.25 | $6.07 | 4,612,590 |
| 2020-03-02 | $5.96 | $6.13 | $5.96 | $6.12 | $5.94 | 2,145,860 |
| 2020-02-28 | $6.10 | $6.18 | $5.91 | $5.91 | $5.74 | 3,188,000 |
| 2020-02-27 | $6.16 | $6.27 | $6.11 | $6.23 | $6.05 | 3,521,360 |
| 2020-02-26 | $5.99 | $6.24 | $5.96 | $6.18 | $6.00 | 3,872,300 |
| 2020-02-25 | $6.13 | $6.13 | $5.91 | $6.07 | $5.89 | 3,621,750 |
| 2020-02-24 | $6.25 | $6.28 | $6.18 | $6.21 | $6.03 | 2,812,610 |
| 2020-02-21 | $6.30 | $6.35 | $6.24 | $6.27 | $6.09 | 3,204,520 |
| 2020-02-20 | $6.23 | $6.28 | $6.14 | $6.27 | $6.09 | 2,722,190 |
| 2020-02-19 | $6.23 | $6.23 | $6.18 | $6.18 | $6.00 | 1,713,700 |
| 2020-02-18 | $6.13 | $6.27 | $6.13 | $6.22 | $6.04 | 2,282,800 |
| 2020-02-17 | $6.06 | $6.17 | $6.05 | $6.16 | $5.98 | 2,190,460 |
| 2020-02-14 | $6.06 | $6.11 | $6.01 | $6.03 | $5.85 | 1,436,700 |
| 2020-02-13 | $6.25 | $6.26 | $5.99 | $6.06 | $5.88 | 2,420,700 |
| 2020-02-12 | $6.08 | $6.18 | $6.08 | $6.17 | $5.99 | 1,366,360 |
| 2020-02-11 | $6.24 | $6.26 | $6.08 | $6.13 | $5.95 | 2,506,630 |
| 2020-02-10 | $6.30 | $6.32 | $6.17 | $6.27 | $6.09 | 4,081,740 |
| 2020-02-07 | $5.95 | $6.39 | $5.90 | $6.28 | $6.10 | 5,031,000 |
| 2020-02-06 | $5.80 | $5.95 | $5.70 | $5.93 | $5.76 | 3,327,360 |
| 2020-02-05 | $5.64 | $5.88 | $5.63 | $5.78 | $5.61 | 2,486,420 |
| 2020-02-04 | $5.23 | $5.68 | $5.23 | $5.62 | $5.45 | 3,435,100 |
| 2020-02-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.62 | 1,275,700 |
| 2020-01-31 | $6.43 | $6.43 | $6.43 | $6.43 | $6.24 | 0 |
| 2020-01-30 | $6.43 | $6.43 | $6.43 | $6.43 | $6.24 | 0 |
| 2020-01-29 | $6.43 | $6.43 | $6.43 | $6.43 | $6.24 | 0 |
| 2020-01-28 | $6.43 | $6.43 | $6.43 | $6.43 | $6.24 | 0 |
| 2020-01-27 | $6.43 | $6.43 | $6.43 | $6.43 | $6.24 | 0 |
| 2020-01-24 | $6.43 | $6.43 | $6.43 | $6.43 | $6.24 | 0 |
| 2020-01-23 | $6.58 | $6.62 | $6.38 | $6.43 | $6.24 | 2,116,500 |
| 2020-01-22 | $6.66 | $6.66 | $6.50 | $6.59 | $6.40 | 1,993,750 |
| 2020-01-21 | $6.69 | $6.75 | $6.65 | $6.66 | $6.46 | 1,743,650 |
| 2020-01-20 | $6.66 | $6.72 | $6.63 | $6.70 | $6.50 | 1,756,850 |
| 2020-01-17 | $6.73 | $6.75 | $6.65 | $6.67 | $6.47 | 1,640,400 |
| 2020-01-16 | $6.80 | $6.84 | $6.66 | $6.71 | $6.51 | 3,033,810 |
| 2020-01-15 | $6.95 | $6.97 | $6.76 | $6.81 | $6.61 | 3,064,650 |
| 2020-01-14 | $6.93 | $6.96 | $6.83 | $6.92 | $6.72 | 5,343,570 |
| 2020-01-13 | $6.95 | $6.95 | $6.78 | $6.92 | $6.72 | 5,140,710 |
| 2020-01-10 | $6.83 | $7.06 | $6.78 | $6.95 | $6.75 | 10,309,850 |
| 2020-01-09 | $6.65 | $6.85 | $6.64 | $6.75 | $6.55 | 5,254,630 |
| 2020-01-08 | $6.76 | $6.76 | $6.60 | $6.61 | $6.42 | 3,496,000 |
| 2020-01-07 | $6.61 | $6.84 | $6.58 | $6.76 | $6.56 | 5,805,200 |
| 2020-01-06 | $6.54 | $6.66 | $6.54 | $6.64 | $6.44 | 3,830,470 |
| 2020-01-03 | $6.69 | $6.76 | $6.57 | $6.58 | $6.39 | 7,048,450 |
| 2020-01-02 | $6.75 | $6.95 | $6.69 | $6.69 | $6.49 | 5,879,190 |
| 2020-01-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.54 | 0 |
| 2019-12-31 | $6.69 | $6.80 | $6.67 | $6.74 | $6.54 | 2,902,900 |
| 2019-12-30 | $6.46 | $6.77 | $6.46 | $6.72 | $6.52 | 6,378,400 |
| 2019-12-27 | $6.45 | $6.55 | $6.41 | $6.51 | $6.32 | 4,436,800 |
| 2019-12-26 | $6.35 | $6.46 | $6.33 | $6.45 | $6.26 | 2,217,300 |
| 2019-12-25 | $6.35 | $6.38 | $6.33 | $6.35 | $6.16 | 1,683,100 |
| 2019-12-24 | $6.25 | $6.35 | $6.22 | $6.34 | $6.15 | 1,963,620 |
| 2019-12-23 | $6.37 | $6.39 | $6.21 | $6.21 | $6.03 | 2,142,000 |
| 2019-12-20 | $6.50 | $6.55 | $6.36 | $6.37 | $6.18 | 2,653,400 |
| 2019-12-19 | $6.42 | $6.51 | $6.42 | $6.48 | $6.29 | 1,943,460 |
| 2019-12-18 | $6.42 | $6.48 | $6.39 | $6.43 | $6.24 | 2,227,130 |
| 2019-12-17 | $6.35 | $6.43 | $6.31 | $6.42 | $6.23 | 3,488,220 |
| 2019-12-16 | $6.27 | $6.35 | $6.25 | $6.34 | $6.15 | 2,357,800 |
| 2019-12-13 | $6.20 | $6.26 | $6.18 | $6.26 | $6.08 | 1,916,440 |
| 2019-12-12 | $6.22 | $6.23 | $6.15 | $6.17 | $5.99 | 1,423,400 |
| 2019-12-11 | $6.27 | $6.27 | $6.21 | $6.21 | $6.03 | 1,282,060 |
| 2019-12-10 | $6.25 | $6.27 | $6.20 | $6.27 | $6.09 | 1,584,400 |
| 2019-12-09 | $6.32 | $6.33 | $6.28 | $6.28 | $6.10 | 1,879,800 |
| 2019-12-06 | $6.28 | $6.36 | $6.28 | $6.34 | $6.15 | 1,800,630 |
| 2019-12-05 | $6.24 | $6.30 | $6.23 | $6.28 | $6.10 | 1,104,300 |
| 2019-12-04 | $6.23 | $6.24 | $6.18 | $6.24 | $6.06 | 880,600 |
| 2019-12-03 | $6.20 | $6.24 | $6.18 | $6.24 | $6.06 | 1,020,620 |
| 2019-12-02 | $6.26 | $6.31 | $6.22 | $6.24 | $6.06 | 951,200 |
| 2019-11-29 | $6.28 | $6.29 | $6.21 | $6.26 | $6.08 | 1,023,100 |
| 2019-11-28 | $6.32 | $6.32 | $6.21 | $6.22 | $6.04 | 743,600 |
| 2019-11-27 | $6.26 | $6.34 | $6.24 | $6.26 | $6.08 | 746,800 |
| 2019-11-26 | $6.28 | $6.32 | $6.26 | $6.28 | $6.10 | 803,400 |
| 2019-11-25 | $6.35 | $6.36 | $6.20 | $6.28 | $6.10 | 1,241,030 |
| 2019-11-22 | $6.28 | $6.39 | $6.26 | $6.31 | $6.12 | 986,900 |
| 2019-11-21 | $6.32 | $6.35 | $6.28 | $6.33 | $6.14 | 621,400 |
| 2019-11-20 | $6.39 | $6.42 | $6.32 | $6.32 | $6.13 | 735,900 |
| 2019-11-19 | $6.27 | $6.39 | $6.23 | $6.38 | $6.19 | 966,200 |
| 2019-11-18 | $6.26 | $6.28 | $6.20 | $6.27 | $6.09 | 740,800 |
| 2019-11-15 | $6.30 | $6.34 | $6.20 | $6.21 | $6.03 | 921,000 |
| 2019-11-14 | $6.31 | $6.38 | $6.27 | $6.32 | $6.13 | 722,900 |
| 2019-11-13 | $6.31 | $6.31 | $6.24 | $6.29 | $6.11 | 855,400 |
| 2019-11-12 | $6.26 | $6.34 | $6.24 | $6.31 | $6.12 | 855,200 |
| 2019-11-11 | $6.53 | $6.53 | $6.24 | $6.29 | $6.11 | 1,927,400 |
| 2019-11-08 | $6.59 | $6.62 | $6.56 | $6.57 | $6.38 | 1,330,800 |
| 2019-11-07 | $6.56 | $6.60 | $6.48 | $6.59 | $6.40 | 1,417,560 |
| 2019-11-06 | $6.62 | $6.63 | $6.54 | $6.56 | $6.37 | 1,118,600 |
| 2019-11-05 | $6.66 | $6.67 | $6.50 | $6.62 | $6.43 | 1,807,100 |
| 2019-11-04 | $6.70 | $6.73 | $6.67 | $6.67 | $6.47 | 885,400 |
| 2019-11-01 | $6.62 | $6.69 | $6.55 | $6.68 | $6.48 | 1,162,380 |
| 2019-10-31 | $6.75 | $6.77 | $6.61 | $6.61 | $6.42 | 1,376,100 |
| 2019-10-30 | $6.78 | $6.82 | $6.68 | $6.68 | $6.48 | 1,580,100 |
| 2019-10-29 | $6.90 | $6.92 | $6.73 | $6.79 | $6.59 | 1,890,800 |
| 2019-10-28 | $6.87 | $6.94 | $6.82 | $6.93 | $6.73 | 2,349,930 |
| 2019-10-25 | $6.80 | $6.88 | $6.75 | $6.87 | $6.67 | 1,736,400 |
| 2019-10-24 | $6.82 | $6.89 | $6.78 | $6.83 | $6.63 | 1,720,700 |
| 2019-10-23 | $6.78 | $6.93 | $6.77 | $6.85 | $6.65 | 2,008,500 |
| 2019-10-22 | $6.71 | $6.78 | $6.70 | $6.77 | $6.57 | 1,392,320 |
| 2019-10-21 | $6.73 | $6.85 | $6.69 | $6.73 | $6.53 | 1,772,530 |
| 2019-10-18 | $6.84 | $6.97 | $6.77 | $6.78 | $6.58 | 3,265,000 |
| 2019-10-17 | $6.84 | $6.86 | $6.77 | $6.79 | $6.59 | 1,397,000 |
| 2019-10-16 | $6.86 | $7.02 | $6.84 | $6.87 | $6.67 | 2,495,700 |
| 2019-10-15 | $6.83 | $6.90 | $6.81 | $6.86 | $6.66 | 1,485,200 |
| 2019-10-14 | $6.85 | $6.91 | $6.85 | $6.87 | $6.67 | 2,032,230 |
| 2019-10-11 | $6.78 | $6.84 | $6.73 | $6.82 | $6.62 | 1,966,520 |
| 2019-10-10 | $6.70 | $6.80 | $6.70 | $6.78 | $6.58 | 1,896,000 |
| 2019-10-09 | $6.63 | $6.69 | $6.62 | $6.68 | $6.48 | 1,212,280 |
| 2019-10-08 | $6.71 | $6.74 | $6.60 | $6.65 | $6.45 | 1,995,000 |
| 2019-10-07 | $6.71 | $6.71 | $6.71 | $6.71 | $6.51 | 0 |
| 2019-10-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.51 | 0 |
| 2019-10-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.51 | 0 |
| 2019-10-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.51 | 0 |
| 2019-10-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.51 | 0 |
| 2019-09-30 | $6.69 | $6.73 | $6.67 | $6.71 | $6.51 | 1,702,160 |
| 2019-09-27 | $6.70 | $6.78 | $6.66 | $6.70 | $6.50 | 2,531,900 |
| 2019-09-26 | $6.80 | $6.90 | $6.68 | $6.73 | $6.53 | 2,689,900 |
| 2019-09-25 | $6.99 | $6.99 | $6.80 | $6.81 | $6.61 | 2,757,400 |
| 2019-09-24 | $6.97 | $7.05 | $6.95 | $6.99 | $6.78 | 2,658,540 |
| 2019-09-23 | $7.15 | $7.15 | $6.98 | $7.02 | $6.81 | 2,788,300 |
| 2019-09-20 | $7.19 | $7.22 | $7.11 | $7.15 | $6.94 | 2,363,000 |
| 2019-09-19 | $7.17 | $7.22 | $7.07 | $7.18 | $6.97 | 3,384,200 |
| 2019-09-18 | $7.23 | $7.25 | $7.13 | $7.15 | $6.94 | 2,788,800 |
| 2019-09-17 | $7.37 | $7.37 | $7.16 | $7.19 | $6.98 | 4,346,060 |
| 2019-09-16 | $7.34 | $7.43 | $7.32 | $7.38 | $7.16 | 4,224,900 |
| 2019-09-13 | $7.33 | $7.33 | $7.33 | $7.33 | $7.11 | 0 |
| 2019-09-12 | $7.26 | $7.34 | $7.22 | $7.33 | $7.11 | 3,015,100 |
| 2019-09-11 | $7.35 | $7.38 | $7.24 | $7.25 | $7.04 | 4,459,280 |
| 2019-09-10 | $7.36 | $7.43 | $7.30 | $7.33 | $7.11 | 4,824,300 |
| 2019-09-09 | $7.40 | $7.41 | $7.27 | $7.37 | $7.15 | 7,531,000 |
| 2019-09-06 | $7.18 | $7.43 | $7.11 | $7.36 | $7.14 | 8,393,780 |
| 2019-09-05 | $7.20 | $7.25 | $7.10 | $7.13 | $6.92 | 6,495,510 |
| 2019-09-04 | $7.05 | $7.15 | $7.03 | $7.13 | $6.92 | 4,209,000 |
| 2019-09-03 | $6.94 | $7.09 | $6.94 | $7.07 | $6.86 | 4,000,060 |
| 2019-09-02 | $6.82 | $6.97 | $6.76 | $6.95 | $6.75 | 2,877,100 |
| 2019-08-30 | $7.06 | $7.08 | $6.75 | $6.83 | $6.63 | 4,490,630 |
| 2019-08-29 | $7.09 | $7.11 | $7.00 | $7.01 | $6.80 | 2,707,670 |
| 2019-08-28 | $7.04 | $7.10 | $6.98 | $7.09 | $6.88 | 3,926,600 |
| 2019-08-27 | $6.91 | $7.09 | $6.91 | $7.07 | $6.86 | 4,054,750 |
| 2019-08-26 | $6.89 | $6.94 | $6.81 | $6.91 | $6.71 | 2,580,010 |
| 2019-08-23 | $7.07 | $7.11 | $7.00 | $7.03 | $6.82 | 2,972,710 |
| 2019-08-22 | $7.10 | $7.12 | $6.96 | $7.07 | $6.86 | 4,249,000 |
| 2019-08-21 | $6.94 | $7.12 | $6.91 | $7.12 | $6.91 | 5,241,500 |
| 2019-08-20 | $6.93 | $7.04 | $6.89 | $6.94 | $6.74 | 4,070,890 |
| 2019-08-19 | $6.77 | $6.93 | $6.75 | $6.92 | $6.72 | 4,059,700 |
| 2019-08-16 | $6.73 | $6.78 | $6.68 | $6.72 | $6.52 | 2,488,900 |
| 2019-08-15 | $6.67 | $6.76 | $6.58 | $6.72 | $6.52 | 3,319,700 |
| 2019-08-14 | $6.86 | $6.93 | $6.78 | $6.80 | $6.60 | 2,774,300 |
| 2019-08-13 | $6.78 | $6.86 | $6.73 | $6.80 | $6.60 | 2,428,400 |
| 2019-08-12 | $6.62 | $6.83 | $6.62 | $6.83 | $6.63 | 2,492,100 |
| 2019-08-09 | $6.73 | $6.95 | $6.68 | $6.68 | $6.48 | 3,969,600 |
| 2019-08-08 | $6.63 | $6.75 | $6.63 | $6.70 | $6.50 | 2,263,400 |
| 2019-08-07 | $6.77 | $6.78 | $6.63 | $6.64 | $6.44 | 2,425,900 |
| 2019-08-06 | $6.83 | $6.83 | $6.57 | $6.68 | $6.48 | 3,707,700 |
| 2019-08-05 | $6.95 | $7.05 | $6.86 | $6.94 | $6.74 | 2,545,900 |
| 2019-08-02 | $6.90 | $7.01 | $6.85 | $6.94 | $6.74 | 3,349,400 |
| 2019-08-01 | $7.15 | $7.15 | $7.06 | $7.10 | $6.89 | 3,013,800 |
| 2019-07-31 | $7.20 | $7.21 | $7.14 | $7.19 | $6.98 | 2,202,400 |
| 2019-07-30 | $7.15 | $7.28 | $7.12 | $7.25 | $7.04 | 4,002,160 |
| 2019-07-29 | $7.21 | $7.23 | $7.08 | $7.12 | $6.91 | 2,663,560 |
| 2019-07-26 | $7.14 | $7.22 | $7.08 | $7.21 | $7.00 | 3,499,100 |
| 2019-07-25 | $7.29 | $7.29 | $7.10 | $7.15 | $6.94 | 4,522,200 |
| 2019-07-24 | $7.21 | $7.32 | $7.18 | $7.27 | $7.06 | 4,311,700 |
| 2019-07-23 | $7.07 | $7.19 | $7.07 | $7.18 | $6.97 | 3,465,800 |
| 2019-07-22 | $7.39 | $7.45 | $7.04 | $7.04 | $6.83 | 4,753,900 |
| 2019-07-19 | $7.40 | $7.53 | $7.34 | $7.37 | $7.15 | 5,380,800 |
| 2019-07-18 | $7.46 | $7.59 | $7.33 | $7.36 | $7.14 | 5,859,740 |
| 2019-07-17 | $7.77 | $7.77 | $7.55 | $7.57 | $7.35 | 6,962,550 |
| 2019-07-16 | $7.89 | $7.90 | $7.76 | $7.78 | $7.50 | 6,123,660 |
| 2019-07-15 | $7.70 | $7.94 | $7.64 | $7.91 | $7.63 | 8,669,960 |
| 2019-07-12 | $8.06 | $8.08 | $7.78 | $7.78 | $7.50 | 9,560,900 |
| 2019-07-11 | $7.96 | $8.20 | $7.74 | $8.16 | $7.87 | 13,856,440 |
| 2019-07-10 | $7.85 | $8.12 | $7.81 | $7.99 | $7.70 | 9,665,620 |
| 2019-07-09 | $8.63 | $8.63 | $7.93 | $8.11 | $7.82 | 15,064,200 |
| 2019-07-08 | $8.86 | $8.87 | $8.23 | $8.58 | $8.27 | 22,716,710 |
| 2019-07-05 | $9.00 | $9.52 | $8.80 | $9.14 | $8.81 | 35,808,230 |
| 2019-07-04 | $8.50 | $9.46 | $8.40 | $9.46 | $9.12 | 41,273,540 |
| 2019-07-03 | $8.25 | $9.07 | $8.25 | $8.60 | $8.29 | 31,798,130 |
| 2019-07-02 | $8.03 | $9.09 | $7.75 | $8.78 | $8.47 | 39,902,730 |
| 2019-07-01 | $8.00 | $8.38 | $7.90 | $8.26 | $7.96 | 21,823,140 |
| 2019-06-28 | $7.66 | $7.81 | $7.50 | $7.75 | $7.47 | 11,360,430 |
| 2019-06-27 | $7.70 | $7.89 | $7.59 | $7.75 | $7.47 | 12,626,830 |
| 2019-06-26 | $7.52 | $8.00 | $7.40 | $7.70 | $7.42 | 17,506,670 |
| 2019-06-25 | $7.90 | $8.08 | $7.55 | $7.75 | $7.47 | 22,378,660 |
| 2019-06-24 | $8.60 | $8.85 | $8.05 | $8.29 | $7.99 | 38,028,540 |
| 2019-06-21 | $8.05 | $8.05 | $8.05 | $8.05 | $7.76 | 3,021,520 |
| 2019-06-20 | $7.32 | $7.32 | $7.32 | $7.32 | $7.06 | 4,526,840 |
| 2019-06-19 | $6.59 | $6.77 | $6.54 | $6.65 | $6.41 | 3,325,930 |
| 2019-06-18 | $6.41 | $6.50 | $6.39 | $6.48 | $6.25 | 1,577,470 |
| 2019-06-17 | $6.44 | $6.50 | $6.38 | $6.41 | $6.18 | 1,925,450 |
| 2019-06-14 | $6.63 | $6.63 | $6.36 | $6.40 | $6.17 | 2,087,300 |
| 2019-06-13 | $6.56 | $6.65 | $6.53 | $6.62 | $6.38 | 1,599,930 |
| 2019-06-12 | $6.65 | $6.65 | $6.54 | $6.59 | $6.35 | 1,477,870 |
| 2019-06-11 | $6.46 | $6.64 | $6.45 | $6.62 | $6.38 | 3,127,400 |
| 2019-06-10 | $6.40 | $6.49 | $6.40 | $6.43 | $6.20 | 1,708,380 |
| 2019-06-07 | $6.37 | $6.37 | $6.37 | $6.37 | $6.14 | 0 |
| 2019-06-06 | $6.60 | $6.69 | $6.35 | $6.37 | $6.14 | 2,118,800 |
| 2019-06-05 | $6.86 | $6.90 | $6.63 | $6.65 | $6.41 | 2,825,590 |
| 2019-06-04 | $7.16 | $7.16 | $6.75 | $6.79 | $6.55 | 2,858,350 |
| 2019-06-03 | $7.04 | $7.44 | $6.85 | $7.19 | $6.93 | 3,814,210 |
| 2019-05-31 | $6.92 | $7.04 | $6.91 | $6.99 | $6.74 | 1,099,130 |
| 2019-05-30 | $6.98 | $7.03 | $6.87 | $6.94 | $6.69 | 1,071,310 |
| 2019-05-29 | $6.96 | $7.07 | $6.92 | $7.03 | $6.78 | 1,106,330 |
| 2019-05-28 | $7.03 | $7.08 | $6.92 | $6.95 | $6.70 | 1,118,900 |
| 2019-05-27 | $6.81 | $7.01 | $6.76 | $6.98 | $6.73 | 1,197,300 |
| 2019-05-24 | $6.77 | $6.89 | $6.74 | $6.78 | $6.54 | 1,056,460 |
| 2019-05-23 | $7.04 | $7.11 | $6.81 | $6.84 | $6.60 | 1,446,890 |
| 2019-05-22 | $7.15 | $7.15 | $7.01 | $7.08 | $6.83 | 1,004,400 |
| 2019-05-21 | $6.98 | $7.10 | $6.91 | $7.09 | $6.84 | 1,081,900 |
| 2019-05-20 | $6.94 | $6.97 | $6.81 | $6.92 | $6.67 | 979,480 |
| 2019-05-17 | $7.27 | $7.27 | $6.91 | $6.92 | $6.67 | 1,709,800 |
| 2019-05-16 | $7.17 | $7.27 | $7.17 | $7.22 | $6.96 | 1,688,800 |
| 2019-05-15 | $7.14 | $7.25 | $7.11 | $7.22 | $6.96 | 1,384,700 |
| 2019-05-14 | $6.90 | $7.18 | $6.80 | $7.10 | $6.85 | 1,395,300 |
| 2019-05-13 | $7.00 | $7.22 | $6.99 | $7.09 | $6.84 | 1,821,370 |
| 2019-05-10 | $6.90 | $7.10 | $6.87 | $7.08 | $6.83 | 2,330,450 |
| 2019-05-09 | $6.80 | $6.96 | $6.80 | $6.85 | $6.60 | 1,250,000 |
| 2019-05-08 | $6.80 | $6.97 | $6.55 | $6.86 | $6.61 | 1,196,560 |
| 2019-05-07 | $6.74 | $6.94 | $6.74 | $6.86 | $6.61 | 1,148,880 |
| 2019-05-06 | $7.16 | $7.16 | $6.71 | $6.74 | $6.50 | 2,862,800 |
| 2019-05-03 | $7.24 | $7.24 | $7.24 | $7.24 | $6.98 | 0 |
| 2019-05-02 | $7.24 | $7.24 | $7.24 | $7.24 | $6.98 | 0 |
| 2019-05-01 | $7.24 | $7.24 | $7.24 | $7.24 | $6.98 | 0 |
| 2019-04-30 | $7.01 | $7.27 | $7.01 | $7.24 | $6.98 | 1,811,800 |
| 2019-04-29 | $7.36 | $7.45 | $6.90 | $7.00 | $6.75 | 2,837,880 |
| 2019-04-26 | $7.51 | $7.68 | $7.35 | $7.35 | $7.09 | 2,184,070 |
| 2019-04-25 | $8.12 | $8.14 | $7.59 | $7.60 | $7.33 | 5,304,150 |
| 2019-04-24 | $8.12 | $8.21 | $8.03 | $8.12 | $7.83 | 3,416,700 |
| 2019-04-23 | $8.15 | $8.22 | $8.06 | $8.12 | $7.83 | 2,896,700 |
| 2019-04-22 | $8.15 | $8.24 | $8.03 | $8.14 | $7.85 | 2,095,900 |
| 2019-04-19 | $8.17 | $8.20 | $8.00 | $8.13 | $7.84 | 2,095,510 |
| 2019-04-18 | $8.22 | $8.26 | $8.09 | $8.16 | $7.87 | 2,614,700 |
| 2019-04-17 | $8.21 | $8.31 | $8.15 | $8.27 | $7.97 | 2,865,210 |
| 2019-04-16 | $7.99 | $8.21 | $7.96 | $8.21 | $7.92 | 2,986,010 |
| 2019-04-15 | $8.20 | $8.24 | $7.93 | $7.99 | $7.70 | 2,694,400 |
| 2019-04-12 | $8.24 | $8.28 | $8.00 | $8.08 | $7.79 | 4,188,980 |
| 2019-04-11 | $8.35 | $8.44 | $8.23 | $8.23 | $7.94 | 3,119,600 |
| 2019-04-10 | $8.38 | $8.45 | $8.26 | $8.35 | $8.05 | 3,159,200 |
| 2019-04-09 | $8.29 | $8.54 | $8.29 | $8.42 | $8.12 | 3,331,100 |
| 2019-04-08 | $8.61 | $8.61 | $8.14 | $8.41 | $8.11 | 5,089,300 |
| 2019-04-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.22 | 0 |
| 2019-04-04 | $8.55 | $8.74 | $8.50 | $8.52 | $8.22 | 5,325,400 |
| 2019-04-03 | $8.53 | $9.00 | $8.48 | $8.65 | $8.34 | 9,157,620 |
| 2019-04-02 | $8.16 | $8.93 | $8.16 | $8.70 | $8.39 | 19,512,170 |
| 2019-04-01 | $7.95 | $8.35 | $7.91 | $8.31 | $8.01 | 14,797,600 |
| 2019-03-29 | $7.87 | $7.88 | $7.62 | $7.88 | $7.60 | 3,974,620 |
| 2019-03-28 | $7.70 | $7.91 | $7.61 | $7.74 | $7.46 | 3,847,360 |
| 2019-03-27 | $7.72 | $7.80 | $7.43 | $7.66 | $7.39 | 2,703,680 |
| 2019-03-26 | $7.82 | $7.96 | $7.65 | $7.69 | $7.41 | 4,077,470 |
| 2019-03-25 | $7.74 | $8.03 | $7.68 | $7.82 | $7.54 | 3,860,970 |
| 2019-03-22 | $7.97 | $7.97 | $7.75 | $7.89 | $7.61 | 5,139,080 |
| 2019-03-21 | $8.20 | $8.20 | $7.96 | $7.98 | $7.69 | 9,464,980 |
| 2019-03-20 | $7.69 | $8.05 | $7.67 | $7.96 | $7.68 | 7,761,600 |
| 2019-03-19 | $7.82 | $7.88 | $7.63 | $7.75 | $7.47 | 3,598,400 |
| 2019-03-18 | $7.35 | $7.83 | $7.35 | $7.80 | $7.52 | 7,138,900 |
| 2019-03-15 | $7.30 | $7.48 | $7.30 | $7.36 | $7.10 | 3,133,400 |
| 2019-03-14 | $7.60 | $7.71 | $7.16 | $7.28 | $7.02 | 4,595,100 |
| 2019-03-13 | $7.75 | $7.82 | $7.54 | $7.58 | $7.31 | 3,819,820 |
| 2019-03-12 | $7.64 | $7.87 | $7.62 | $7.75 | $7.47 | 5,886,470 |
| 2019-03-11 | $7.47 | $7.71 | $7.39 | $7.64 | $7.37 | 3,713,210 |
| 2019-03-08 | $7.71 | $7.75 | $7.38 | $7.38 | $7.12 | 4,999,700 |
| 2019-03-07 | $7.53 | $8.05 | $7.45 | $7.88 | $7.60 | 9,987,300 |
| 2019-03-06 | $7.42 | $7.62 | $7.35 | $7.60 | $7.33 | 8,021,750 |
| 2019-03-05 | $7.40 | $7.56 | $7.39 | $7.50 | $7.23 | 4,458,620 |
| 2019-03-04 | $7.19 | $7.78 | $7.15 | $7.48 | $7.21 | 7,951,040 |
| 2019-03-01 | $7.17 | $7.22 | $7.06 | $7.17 | $6.91 | 2,349,920 |
| 2019-02-28 | $7.09 | $7.25 | $7.09 | $7.17 | $6.91 | 3,357,760 |
| 2019-02-27 | $7.07 | $7.22 | $6.96 | $7.04 | $6.79 | 3,980,810 |
| 2019-02-26 | $7.17 | $7.22 | $7.01 | $7.06 | $6.81 | 5,735,610 |
| 2019-02-25 | $6.88 | $7.11 | $6.85 | $7.08 | $6.83 | 5,764,470 |
| 2019-02-22 | $6.53 | $6.85 | $6.53 | $6.81 | $6.57 | 3,737,680 |
| 2019-02-21 | $6.64 | $6.71 | $6.57 | $6.58 | $6.34 | 2,743,370 |
| 2019-02-20 | $6.65 | $6.70 | $6.53 | $6.66 | $6.42 | 3,566,270 |
| 2019-02-19 | $6.54 | $6.86 | $6.45 | $6.71 | $6.47 | 6,147,630 |
| 2019-02-18 | $6.33 | $6.52 | $6.28 | $6.52 | $6.29 | 3,620,940 |
| 2019-02-15 | $6.29 | $6.34 | $6.24 | $6.25 | $6.03 | 1,628,300 |
| 2019-02-14 | $6.27 | $6.32 | $6.24 | $6.29 | $6.06 | 1,437,270 |
| 2019-02-13 | $6.23 | $6.29 | $6.18 | $6.27 | $6.05 | 1,870,980 |
| 2019-02-12 | $6.13 | $6.22 | $6.11 | $6.20 | $5.98 | 1,709,600 |
| 2019-02-11 | $5.98 | $6.13 | $5.98 | $6.12 | $5.90 | 1,129,600 |
| 2019-02-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.77 | 0 |
| 2019-02-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.77 | 0 |
| 2019-02-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.77 | 0 |
| 2019-02-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.77 | 0 |
| 2019-02-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.77 | 0 |
| 2019-02-01 | $5.80 | $5.99 | $5.80 | $5.98 | $5.77 | 1,001,000 |
| 2019-01-31 | $5.97 | $6.02 | $5.76 | $5.83 | $5.62 | 912,400 |
| 2019-01-30 | $5.90 | $6.03 | $5.88 | $5.90 | $5.69 | 986,000 |
| 2019-01-29 | $6.18 | $6.18 | $5.86 | $5.96 | $5.75 | 1,380,000 |
| 2019-01-28 | $6.29 | $6.33 | $6.13 | $6.14 | $5.92 | 1,223,500 |
| 2019-01-25 | $6.29 | $6.34 | $6.21 | $6.23 | $6.01 | 1,080,700 |
| 2019-01-24 | $6.28 | $6.33 | $6.23 | $6.29 | $6.06 | 1,040,900 |
| 2019-01-23 | $6.28 | $6.32 | $6.25 | $6.28 | $6.06 | 1,084,800 |
| 2019-01-22 | $6.28 | $6.35 | $6.21 | $6.24 | $6.02 | 1,014,900 |
| 2019-01-21 | $6.29 | $6.33 | $6.26 | $6.29 | $6.06 | 1,282,300 |
| 2019-01-18 | $6.24 | $6.31 | $6.21 | $6.28 | $6.06 | 1,535,400 |
| 2019-01-17 | $6.35 | $6.43 | $6.24 | $6.25 | $6.03 | 1,384,800 |
| 2019-01-16 | $6.44 | $6.49 | $6.38 | $6.40 | $6.17 | 1,375,900 |
| 2019-01-15 | $6.31 | $6.45 | $6.28 | $6.44 | $6.21 | 2,151,930 |
| 2019-01-14 | $6.31 | $6.35 | $6.26 | $6.32 | $6.09 | 1,011,600 |
| 2019-01-11 | $6.31 | $6.35 | $6.21 | $6.31 | $6.08 | 1,451,510 |
| 2019-01-10 | $6.25 | $6.35 | $6.22 | $6.32 | $6.09 | 2,072,040 |
| 2019-01-09 | $6.23 | $6.31 | $6.20 | $6.23 | $6.01 | 1,377,930 |
| 2019-01-08 | $6.28 | $6.28 | $6.18 | $6.22 | $6.00 | 955,630 |
| 2019-01-07 | $6.24 | $6.32 | $6.20 | $6.28 | $6.06 | 1,368,200 |
| 2019-01-04 | $6.08 | $6.23 | $6.00 | $6.23 | $6.01 | 1,360,990 |
| 2019-01-03 | $6.05 | $6.13 | $6.04 | $6.08 | $5.86 | 770,300 |
| 2019-01-02 | $6.01 | $6.09 | $6.00 | $6.05 | $5.83 | 730,560 |
| 2019-01-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.79 | 0 |
| 2018-12-31 | $6.01 | $6.01 | $6.01 | $6.01 | $5.79 | 0 |
| 2018-12-28 | $6.10 | $6.12 | $6.00 | $6.01 | $5.79 | 682,900 |
| 2018-12-27 | $6.28 | $6.28 | $6.01 | $6.01 | $5.79 | 986,100 |
| 2018-12-26 | $6.20 | $6.32 | $6.13 | $6.16 | $5.94 | 878,500 |
| 2018-12-25 | $6.25 | $6.26 | $6.03 | $6.21 | $5.99 | 1,376,690 |
| 2018-12-24 | $6.25 | $6.32 | $6.22 | $6.30 | $6.07 | 643,900 |
| 2018-12-21 | $6.22 | $6.31 | $6.19 | $6.25 | $6.03 | 736,660 |
| 2018-12-20 | $6.27 | $6.32 | $6.20 | $6.26 | $6.04 | 1,047,700 |
| 2018-12-19 | $6.45 | $6.48 | $6.25 | $6.27 | $6.05 | 1,968,100 |
| 2018-12-18 | $6.66 | $6.68 | $6.28 | $6.45 | $6.22 | 2,640,010 |
| 2018-12-17 | $6.77 | $6.78 | $6.55 | $6.72 | $6.48 | 2,122,920 |
| 2018-12-14 | $6.71 | $6.88 | $6.66 | $6.79 | $6.55 | 4,147,270 |
| 2018-12-13 | $6.62 | $6.75 | $6.54 | $6.66 | $6.42 | 1,788,300 |
| 2018-12-12 | $6.65 | $6.68 | $6.55 | $6.59 | $6.35 | 804,610 |
| 2018-12-11 | $6.59 | $6.65 | $6.54 | $6.60 | $6.36 | 794,930 |
| 2018-12-10 | $6.57 | $6.63 | $6.47 | $6.59 | $6.35 | 1,300,000 |
| 2018-12-07 | $6.68 | $6.72 | $6.56 | $6.59 | $6.35 | 1,311,100 |
| 2018-12-06 | $6.78 | $6.84 | $6.65 | $6.66 | $6.42 | 2,349,600 |
| 2018-12-05 | $6.57 | $6.90 | $6.53 | $6.85 | $6.60 | 5,420,780 |
| 2018-12-04 | $6.58 | $6.66 | $6.56 | $6.66 | $6.42 | 1,526,910 |
| 2018-12-03 | $6.52 | $6.65 | $6.49 | $6.63 | $6.39 | 2,180,810 |
| 2018-11-30 | $6.42 | $6.44 | $6.18 | $6.40 | $6.17 | 1,684,560 |
| 2018-11-29 | $6.58 | $6.74 | $6.37 | $6.40 | $6.17 | 2,821,060 |
| 2018-11-28 | $6.40 | $6.57 | $6.34 | $6.57 | $6.33 | 1,760,360 |
| 2018-11-27 | $6.46 | $6.57 | $6.35 | $6.40 | $6.17 | 1,321,450 |
| 2018-11-26 | $6.32 | $6.65 | $6.32 | $6.43 | $6.20 | 2,302,740 |
| 2018-11-23 | $6.64 | $6.65 | $6.23 | $6.31 | $6.08 | 2,004,470 |
| 2018-11-22 | $6.71 | $6.82 | $6.59 | $6.63 | $6.39 | 1,982,300 |
| 2018-11-21 | $6.68 | $6.75 | $6.59 | $6.71 | $6.47 | 1,226,560 |
| 2018-11-20 | $6.80 | $6.86 | $6.66 | $6.69 | $6.45 | 1,967,940 |
| 2018-11-19 | $7.03 | $7.09 | $6.71 | $6.91 | $6.66 | 3,684,940 |
| 2018-11-16 | $6.81 | $7.15 | $6.76 | $7.03 | $6.78 | 5,358,290 |
| 2018-11-15 | $6.80 | $6.82 | $6.68 | $6.80 | $6.56 | 4,124,050 |
| 2018-11-14 | $6.62 | $7.02 | $6.59 | $6.85 | $6.60 | 5,306,130 |
| 2018-11-13 | $6.36 | $6.65 | $6.33 | $6.61 | $6.37 | 3,736,310 |
| 2018-11-12 | $6.24 | $6.49 | $6.22 | $6.46 | $6.23 | 2,747,010 |
| 2018-11-09 | $6.30 | $6.75 | $6.25 | $6.29 | $6.06 | 2,615,750 |
| 2018-11-08 | $6.30 | $6.45 | $6.25 | $6.32 | $6.09 | 1,954,100 |
| 2018-11-07 | $6.29 | $6.35 | $6.23 | $6.25 | $6.03 | 1,658,610 |
| 2018-11-06 | $6.27 | $6.32 | $6.18 | $6.27 | $6.05 | 1,486,470 |
| 2018-11-05 | $6.22 | $6.32 | $6.19 | $6.30 | $6.07 | 1,861,400 |
| 2018-11-02 | $6.19 | $6.25 | $6.17 | $6.24 | $6.02 | 1,934,400 |
| 2018-11-01 | $6.16 | $6.29 | $6.08 | $6.10 | $5.88 | 1,847,800 |
| 2018-10-31 | $6.08 | $6.16 | $6.04 | $6.12 | $5.90 | 1,251,660 |
| 2018-10-30 | $6.00 | $6.07 | $5.93 | $6.04 | $5.82 | 904,630 |
| 2018-10-29 | $6.04 | $6.07 | $5.98 | $6.01 | $5.79 | 721,230 |
| 2018-10-26 | $6.02 | $6.12 | $6.01 | $6.03 | $5.81 | 1,031,400 |
| 2018-10-25 | $5.79 | $6.02 | $5.75 | $5.99 | $5.78 | 1,255,500 |
| 2018-10-24 | $5.91 | $6.08 | $5.89 | $5.97 | $5.76 | 1,085,810 |
| 2018-10-23 | $5.98 | $6.32 | $5.92 | $5.97 | $5.76 | 2,271,500 |
| 2018-10-22 | $5.75 | $6.06 | $5.75 | $5.98 | $5.77 | 1,680,030 |
| 2018-10-19 | $5.55 | $5.74 | $5.43 | $5.73 | $5.52 | 992,200 |
| 2018-10-18 | $5.78 | $5.81 | $5.60 | $5.60 | $5.40 | 753,010 |
| 2018-10-17 | $5.84 | $5.92 | $5.68 | $5.82 | $5.61 | 775,900 |
| 2018-10-16 | $5.72 | $5.95 | $5.72 | $5.78 | $5.57 | 890,700 |
| 2018-10-15 | $6.00 | $6.13 | $5.85 | $5.85 | $5.64 | 880,800 |
| 2018-10-12 | $6.22 | $6.22 | $5.68 | $6.03 | $5.81 | 1,932,400 |
| 2018-10-11 | $6.79 | $6.79 | $6.23 | $6.23 | $6.01 | 1,858,500 |
| 2018-10-10 | $6.85 | $7.10 | $6.85 | $6.92 | $6.67 | 1,382,700 |
| 2018-10-09 | $6.84 | $6.96 | $6.68 | $6.78 | $6.54 | 674,230 |
| 2018-10-08 | $7.02 | $7.02 | $6.85 | $6.85 | $6.60 | 889,210 |
| 2018-10-05 | $7.10 | $7.10 | $7.10 | $7.10 | $6.85 | 0 |
| 2018-10-04 | $7.10 | $7.10 | $7.10 | $7.10 | $6.85 | 0 |
| 2018-10-03 | $7.10 | $7.10 | $7.10 | $7.10 | $6.85 | 0 |
| 2018-10-02 | $7.10 | $7.10 | $7.10 | $7.10 | $6.85 | 0 |
| 2018-10-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.85 | 0 |
| 2018-09-28 | $7.13 | $7.13 | $7.01 | $7.10 | $6.85 | 882,410 |
| 2018-09-27 | $7.22 | $7.25 | $7.05 | $7.10 | $6.85 | 939,510 |
| 2018-09-26 | $7.17 | $7.25 | $7.17 | $7.17 | $6.91 | 680,100 |
| 2018-09-25 | $7.20 | $7.21 | $7.16 | $7.18 | $6.92 | 570,040 |
| 2018-09-24 | $7.23 | $7.23 | $7.23 | $7.23 | $6.97 | 0 |
| 2018-09-21 | $7.07 | $7.24 | $7.07 | $7.23 | $6.97 | 1,210,600 |
| 2018-09-20 | $7.15 | $7.19 | $7.06 | $7.08 | $6.83 | 925,340 |
| 2018-09-19 | $7.04 | $7.18 | $7.03 | $7.13 | $6.87 | 931,810 |
| 2018-09-18 | $6.93 | $7.10 | $6.93 | $7.09 | $6.84 | 667,500 |
| 2018-09-17 | $7.18 | $7.19 | $6.97 | $6.99 | $6.74 | 737,600 |
| 2018-09-14 | $7.19 | $7.30 | $7.15 | $7.17 | $6.91 | 671,100 |
| 2018-09-13 | $7.28 | $7.28 | $7.13 | $7.21 | $6.95 | 540,000 |
| 2018-09-12 | $7.14 | $7.21 | $7.10 | $7.17 | $6.91 | 361,400 |
| 2018-09-11 | $7.06 | $7.24 | $7.05 | $7.14 | $6.88 | 665,380 |
| 2018-09-10 | $7.30 | $7.32 | $7.16 | $7.16 | $6.90 | 1,153,570 |
| 2018-09-07 | $7.25 | $7.64 | $7.22 | $7.36 | $7.10 | 1,262,300 |
| 2018-09-06 | $7.32 | $7.39 | $7.23 | $7.28 | $7.02 | 803,900 |
| 2018-09-05 | $7.38 | $7.44 | $7.25 | $7.32 | $7.06 | 776,800 |
| 2018-09-04 | $7.31 | $7.42 | $7.22 | $7.40 | $7.14 | 910,500 |
| 2018-09-03 | $7.38 | $7.38 | $7.18 | $7.31 | $7.05 | 818,610 |
| 2018-08-31 | $7.40 | $7.45 | $7.31 | $7.37 | $7.11 | 696,980 |
| 2018-08-30 | $7.60 | $7.63 | $7.36 | $7.38 | $7.12 | 1,023,500 |
| 2018-08-29 | $7.58 | $7.64 | $7.53 | $7.58 | $7.31 | 596,870 |
| 2018-08-28 | $7.59 | $7.65 | $7.54 | $7.58 | $7.31 | 731,320 |
| 2018-08-27 | $7.44 | $7.58 | $7.44 | $7.58 | $7.31 | 874,830 |
| 2018-08-24 | $7.43 | $7.48 | $7.40 | $7.44 | $7.17 | 542,100 |
| 2018-08-23 | $7.44 | $7.50 | $7.38 | $7.43 | $7.16 | 747,200 |
| 2018-08-22 | $7.53 | $7.63 | $7.42 | $7.44 | $7.17 | 757,400 |
| 2018-08-21 | $7.48 | $7.59 | $7.46 | $7.53 | $7.26 | 771,120 |
| 2018-08-20 | $7.40 | $7.52 | $7.33 | $7.48 | $7.21 | 691,000 |
| 2018-08-17 | $7.57 | $7.68 | $7.39 | $7.40 | $7.14 | 1,456,000 |
| 2018-08-16 | $7.66 | $7.85 | $7.53 | $7.57 | $7.30 | 1,837,700 |
| 2018-08-15 | $7.83 | $8.21 | $7.72 | $7.79 | $7.51 | 2,514,570 |
| 2018-08-14 | $7.68 | $7.85 | $7.66 | $7.83 | $7.55 | 1,089,600 |
| 2018-08-13 | $7.55 | $7.74 | $7.52 | $7.73 | $7.45 | 986,290 |
| 2018-08-10 | $7.62 | $7.73 | $7.62 | $7.71 | $7.43 | 706,850 |
| 2018-08-09 | $7.50 | $7.73 | $7.50 | $7.68 | $7.41 | 1,152,300 |
| 2018-08-08 | $7.64 | $7.76 | $7.53 | $7.55 | $7.28 | 1,031,270 |
| 2018-08-07 | $7.40 | $7.60 | $7.40 | $7.59 | $7.32 | 947,170 |
| 2018-08-06 | $7.61 | $7.62 | $7.37 | $7.40 | $7.14 | 965,530 |
| 2018-08-03 | $7.68 | $7.76 | $7.59 | $7.62 | $7.35 | 773,700 |
| 2018-08-02 | $7.99 | $7.99 | $7.52 | $7.68 | $7.41 | 1,607,600 |
| 2018-08-01 | $8.20 | $8.24 | $7.90 | $7.97 | $7.68 | 1,062,400 |
| 2018-07-31 | $8.10 | $8.16 | $8.05 | $8.13 | $7.84 | 834,000 |
| 2018-07-30 | $8.27 | $8.27 | $8.04 | $8.08 | $7.79 | 1,865,120 |
| 2018-07-27 | $8.39 | $8.46 | $8.24 | $8.28 | $7.98 | 1,885,600 |
| 2018-07-26 | $8.33 | $8.48 | $8.25 | $8.38 | $8.08 | 2,561,890 |
| 2018-07-25 | $8.34 | $8.43 | $8.26 | $8.30 | $8.00 | 1,818,470 |
| 2018-07-24 | $8.20 | $8.35 | $8.16 | $8.34 | $8.04 | 2,237,900 |
| 2018-07-23 | $8.08 | $8.20 | $8.06 | $8.20 | $7.91 | 1,669,310 |
| 2018-07-20 | $8.06 | $8.18 | $7.90 | $8.14 | $7.85 | 1,561,200 |
| 2018-07-19 | $8.23 | $8.33 | $8.01 | $8.05 | $7.76 | 2,558,220 |
| 2018-07-18 | $8.04 | $8.50 | $8.01 | $8.22 | $7.93 | 5,188,800 |
| 2018-07-17 | $7.82 | $8.06 | $7.82 | $8.03 | $7.74 | 1,689,020 |
| 2018-07-16 | $7.89 | $7.92 | $7.82 | $7.88 | $7.60 | 781,830 |
| 2018-07-13 | $7.93 | $7.98 | $7.85 | $7.88 | $7.60 | 1,342,160 |
| 2018-07-12 | $7.73 | $7.98 | $7.67 | $7.92 | $7.64 | 1,929,560 |
| 2018-07-11 | $7.91 | $7.93 | $7.55 | $7.72 | $7.44 | 1,812,060 |
| 2018-07-10 | $7.90 | $8.04 | $7.90 | $8.00 | $7.71 | 1,822,860 |
| 2018-07-09 | $7.83 | $7.97 | $7.71 | $7.91 | $7.63 | 1,260,090 |
| 2018-07-06 | $7.85 | $7.91 | $7.51 | $7.76 | $7.48 | 1,640,330 |
| 2018-07-05 | $8.06 | $8.07 | $7.78 | $7.79 | $7.51 | 2,102,620 |
| 2018-07-04 | $8.00 | $8.36 | $7.92 | $8.04 | $7.75 | 3,495,730 |
| 2018-07-03 | $8.00 | $8.03 | $7.84 | $8.01 | $7.72 | 1,766,280 |
| 2018-07-02 | $8.08 | $8.08 | $7.79 | $7.90 | $7.62 | 1,921,210 |
| 2018-06-29 | $7.92 | $8.05 | $7.82 | $8.04 | $7.75 | 1,821,250 |
| 2018-06-28 | $7.91 | $8.05 | $7.79 | $7.85 | $7.57 | 1,052,500 |
| 2018-06-27 | $7.90 | $8.05 | $7.90 | $7.91 | $7.63 | 1,112,200 |
| 2018-06-26 | $7.70 | $7.96 | $7.61 | $7.95 | $7.67 | 1,489,300 |
| 2018-06-25 | $7.98 | $7.99 | $7.81 | $7.83 | $7.55 | 1,336,100 |
| 2018-06-22 | $7.61 | $7.84 | $7.42 | $7.81 | $7.53 | 1,644,060 |
| 2018-06-21 | $8.18 | $8.25 | $7.62 | $7.71 | $7.43 | 2,667,900 |
| 2018-06-20 | $8.16 | $8.30 | $7.96 | $8.19 | $7.90 | 2,511,960 |
| 2018-06-19 | $8.97 | $8.97 | $8.21 | $8.21 | $7.92 | 3,640,500 |
| 2018-06-18 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
| 2018-06-15 | $9.48 | $9.48 | $9.08 | $9.12 | $8.79 | 2,985,130 |
| 2018-06-14 | $9.40 | $9.65 | $9.33 | $9.48 | $9.14 | 3,959,000 |
| 2018-06-13 | $9.42 | $9.45 | $9.23 | $9.26 | $8.93 | 1,656,700 |
| 2018-06-12 | $9.29 | $9.65 | $9.20 | $9.52 | $9.18 | 2,351,490 |
| 2018-06-11 | $9.24 | $9.35 | $9.10 | $9.21 | $8.88 | 1,554,600 |
| 2018-06-08 | $9.50 | $9.50 | $9.16 | $9.26 | $8.93 | 2,447,100 |
| 2018-06-07 | $9.68 | $9.72 | $9.45 | $9.49 | $9.15 | 1,443,300 |
| 2018-06-06 | $9.70 | $9.75 | $9.62 | $9.74 | $9.37 | 1,634,780 |
| 2018-06-05 | $9.60 | $9.69 | $9.54 | $9.69 | $9.32 | 1,610,670 |
| 2018-06-04 | $9.38 | $9.62 | $9.38 | $9.55 | $9.19 | 1,346,970 |
| 2018-06-01 | $9.46 | $9.63 | $9.38 | $9.45 | $9.09 | 1,620,600 |
| 2018-05-31 | $9.45 | $9.53 | $9.36 | $9.51 | $9.15 | 1,877,600 |
| 2018-05-30 | $9.89 | $9.89 | $9.26 | $9.30 | $8.95 | 3,538,800 |
| 2018-05-29 | $10.00 | $10.15 | $9.96 | $9.97 | $9.59 | 1,854,300 |
| 2018-05-28 | $10.07 | $10.19 | $9.90 | $10.00 | $9.62 | 3,258,400 |
| 2018-05-25 | $10.33 | $10.42 | $10.05 | $10.11 | $9.73 | 3,939,260 |
| 2018-05-24 | $10.33 | $10.47 | $10.31 | $10.34 | $9.95 | 3,383,070 |
| 2018-05-23 | $10.53 | $10.53 | $10.33 | $10.34 | $9.95 | 4,563,400 |
| 2018-05-22 | $10.61 | $10.71 | $10.37 | $10.59 | $10.19 | 9,457,900 |
| 2018-05-21 | $11.19 | $11.35 | $10.67 | $10.74 | $10.33 | 15,011,910 |
| 2018-05-18 | $10.80 | $11.22 | $10.63 | $10.83 | $10.42 | 8,522,090 |
| 2018-05-17 | $10.65 | $10.90 | $10.52 | $10.88 | $10.47 | 7,947,450 |
| 2018-05-16 | $10.69 | $10.69 | $10.49 | $10.58 | $10.18 | 3,699,600 |
| 2018-05-15 | $10.41 | $10.74 | $10.41 | $10.70 | $10.30 | 4,694,800 |
| 2018-05-14 | $10.48 | $10.78 | $10.30 | $10.48 | $10.08 | 4,607,200 |
| 2018-05-11 | $10.61 | $10.76 | $10.45 | $10.50 | $10.10 | 6,627,150 |
| 2018-05-10 | $10.59 | $10.69 | $10.41 | $10.57 | $10.17 | 6,076,130 |
| 2018-05-09 | $10.19 | $10.80 | $10.19 | $10.66 | $10.26 | 10,058,880 |
| 2018-05-08 | $10.07 | $10.37 | $10.00 | $10.33 | $9.94 | 5,304,000 |
| 2018-05-07 | $9.88 | $10.08 | $9.80 | $10.03 | $9.65 | 2,933,400 |
| 2018-05-04 | $9.85 | $9.85 | $9.72 | $9.76 | $9.39 | 1,465,910 |
| 2018-05-03 | $9.70 | $9.82 | $9.51 | $9.81 | $9.44 | 2,493,610 |
| 2018-05-02 | $9.60 | $10.00 | $9.60 | $9.82 | $9.45 | 3,319,910 |
| 2018-05-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.28 | 0 |
| 2018-04-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.28 | 0 |
| 2018-04-27 | $9.51 | $9.76 | $9.51 | $9.64 | $9.28 | 1,593,900 |
| 2018-04-26 | $9.80 | $9.85 | $9.50 | $9.50 | $9.14 | 2,332,600 |
| 2018-04-25 | $9.61 | $9.92 | $9.59 | $9.89 | $9.52 | 2,746,100 |
| 2018-04-24 | $9.77 | $9.77 | $9.58 | $9.72 | $9.35 | 2,041,260 |
| 2018-04-23 | $9.41 | $9.61 | $9.41 | $9.60 | $9.24 | 1,381,100 |
| 2018-04-20 | $9.84 | $9.90 | $9.35 | $9.48 | $9.12 | 2,412,000 |
| 2018-04-19 | $9.82 | $10.07 | $9.72 | $9.85 | $9.48 | 2,586,000 |
| 2018-04-18 | $9.75 | $9.81 | $9.50 | $9.77 | $9.40 | 2,226,100 |
| 2018-04-17 | $10.03 | $10.09 | $9.51 | $9.61 | $9.25 | 3,594,780 |
| 2018-04-16 | $10.50 | $10.52 | $9.96 | $10.00 | $9.62 | 4,944,950 |
| 2018-04-13 | $10.37 | $10.80 | $10.33 | $10.44 | $10.05 | 6,621,810 |
| 2018-04-12 | $10.30 | $10.50 | $10.24 | $10.28 | $9.89 | 4,197,210 |
| 2018-04-11 | $10.17 | $10.44 | $10.12 | $10.42 | $10.03 | 4,869,610 |
| 2018-04-10 | $10.10 | $10.22 | $9.99 | $10.17 | $9.79 | 3,433,000 |
| 2018-04-09 | $10.05 | $10.06 | $9.80 | $10.04 | $9.66 | 2,837,800 |
| 2018-04-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.77 | 0 |
| 2018-04-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.77 | 0 |
| 2018-04-04 | $10.06 | $10.35 | $10.03 | $10.15 | $9.77 | 4,281,900 |
| 2018-04-03 | $9.90 | $10.59 | $9.74 | $10.21 | $9.82 | 6,837,590 |
| 2018-04-02 | $9.94 | $10.08 | $9.85 | $10.02 | $9.64 | 3,334,560 |
| 2018-03-30 | $9.68 | $10.14 | $9.68 | $9.95 | $9.57 | 3,431,620 |
| 2018-03-29 | $9.70 | $9.82 | $9.60 | $9.77 | $9.40 | 2,709,850 |
| 2018-03-28 | $9.32 | $10.20 | $9.32 | $9.71 | $9.34 | 4,566,080 |
| 2018-03-27 | $9.37 | $9.57 | $9.37 | $9.52 | $9.16 | 2,438,610 |
| 2018-03-26 | $8.82 | $9.33 | $8.81 | $9.33 | $8.98 | 2,575,610 |
| 2018-03-23 | $9.81 | $9.81 | $9.14 | $9.19 | $8.84 | 5,058,300 |
| 2018-03-22 | $10.20 | $10.30 | $10.08 | $10.12 | $9.74 | 2,666,400 |
| 2018-03-21 | $10.34 | $10.57 | $10.20 | $10.22 | $9.83 | 3,425,210 |
| 2018-03-20 | $10.23 | $10.45 | $10.20 | $10.39 | $10.00 | 3,538,450 |
| 2018-03-19 | $10.09 | $10.79 | $10.09 | $10.54 | $10.14 | 8,696,820 |
| 2018-03-16 | $10.13 | $10.16 | $10.02 | $10.09 | $9.71 | 2,059,540 |
| 2018-03-15 | $10.40 | $10.46 | $9.94 | $10.06 | $9.68 | 4,334,050 |
| 2018-03-14 | $10.64 | $10.69 | $10.31 | $10.35 | $9.96 | 3,977,400 |
| 2018-03-13 | $10.92 | $10.92 | $10.70 | $10.71 | $10.31 | 3,898,150 |
| 2018-03-12 | $10.73 | $10.99 | $10.70 | $10.92 | $10.51 | 6,970,680 |
| 2018-03-09 | $10.56 | $10.80 | $10.45 | $10.74 | $10.33 | 7,313,250 |
| 2018-03-08 | $10.38 | $10.68 | $10.38 | $10.58 | $10.18 | 4,629,230 |
| 2018-03-07 | $10.56 | $10.62 | $10.37 | $10.45 | $10.05 | 2,371,700 |
| 2018-03-06 | $10.40 | $10.60 | $10.38 | $10.59 | $10.19 | 3,432,100 |
| 2018-03-05 | $10.49 | $10.77 | $10.38 | $10.52 | $10.12 | 3,851,110 |
| 2018-03-02 | $10.53 | $10.74 | $10.40 | $10.46 | $10.06 | 4,021,000 |
| 2018-03-01 | $10.37 | $10.74 | $10.37 | $10.64 | $10.24 | 6,161,240 |
| 2018-02-28 | $10.75 | $10.88 | $10.39 | $10.50 | $10.10 | 9,723,010 |
| 2018-02-27 | $9.98 | $10.90 | $9.82 | $10.90 | $10.49 | 11,728,060 |
| 2018-02-26 | $9.66 | $10.05 | $9.60 | $9.91 | $9.54 | 3,665,650 |
| 2018-02-23 | $9.31 | $9.66 | $9.26 | $9.59 | $9.23 | 2,655,310 |
| 2018-02-22 | $9.31 | $9.52 | $9.30 | $9.46 | $9.10 | 1,916,000 |
| 2018-02-21 | $9.22 | $9.22 | $9.22 | $9.22 | $8.87 | 0 |
| 2018-02-20 | $9.22 | $9.22 | $9.22 | $9.22 | $8.87 | 0 |
| 2018-02-19 | $9.22 | $9.22 | $9.22 | $9.22 | $8.87 | 0 |
| 2018-02-16 | $9.22 | $9.22 | $9.22 | $9.22 | $8.87 | 0 |
| 2018-02-15 | $9.22 | $9.22 | $9.22 | $9.22 | $8.87 | 0 |
| 2018-02-14 | $9.23 | $9.30 | $9.08 | $9.22 | $8.87 | 1,305,830 |
| 2018-02-13 | $9.35 | $9.77 | $9.28 | $9.37 | $9.02 | 2,519,960 |
| 2018-02-12 | $9.20 | $9.32 | $9.05 | $9.27 | $8.92 | 1,721,360 |
| 2018-02-09 | $9.27 | $9.27 | $8.79 | $8.99 | $8.65 | 2,273,500 |
| 2018-02-08 | $9.38 | $9.59 | $9.20 | $9.50 | $9.14 | 2,006,610 |
| 2018-02-07 | $9.80 | $9.80 | $8.91 | $9.31 | $8.96 | 3,467,780 |
| 2018-02-06 | $10.47 | $10.47 | $9.55 | $9.55 | $9.19 | 3,856,800 |
| 2018-02-05 | $10.78 | $10.78 | $10.50 | $10.61 | $10.21 | 1,392,900 |
| 2018-02-02 | $11.05 | $11.09 | $10.47 | $10.74 | $10.33 | 2,189,310 |
| 2018-02-01 | $12.18 | $12.21 | $11.00 | $11.02 | $10.60 | 4,826,740 |
| 2018-01-31 | $12.43 | $12.55 | $12.05 | $12.07 | $11.61 | 3,506,610 |
| 2018-01-30 | $12.71 | $12.88 | $12.52 | $12.53 | $12.06 | 2,951,850 |
| 2018-01-29 | $13.26 | $13.29 | $12.71 | $12.78 | $12.30 | 4,286,540 |
| 2018-01-26 | $12.90 | $13.44 | $12.86 | $13.13 | $12.63 | 7,077,020 |
| 2018-01-25 | $12.90 | $13.16 | $12.79 | $12.95 | $12.46 | 5,154,400 |
| 2018-01-24 | $12.77 | $12.89 | $12.62 | $12.87 | $12.38 | 2,932,770 |
| 2018-01-23 | $12.80 | $12.92 | $12.71 | $12.82 | $12.34 | 3,502,500 |
| 2018-01-22 | $12.72 | $13.19 | $12.71 | $12.97 | $12.48 | 4,419,690 |
| 2018-01-19 | $12.89 | $12.99 | $12.65 | $12.74 | $12.26 | 2,978,090 |
| 2018-01-18 | $13.00 | $13.00 | $12.74 | $12.79 | $12.31 | 3,314,540 |
| 2018-01-17 | $12.61 | $13.17 | $12.60 | $13.00 | $12.51 | 6,320,990 |
| 2018-01-16 | $12.38 | $12.78 | $12.20 | $12.59 | $12.11 | 3,750,430 |
| 2018-01-15 | $13.12 | $13.12 | $12.52 | $12.57 | $12.09 | 4,411,700 |
| 2018-01-12 | $13.10 | $13.49 | $12.91 | $13.22 | $12.72 | 6,086,230 |
| 2018-01-11 | $13.00 | $13.16 | $12.86 | $13.12 | $12.62 | 4,689,230 |
| 2018-01-10 | $12.88 | $13.13 | $12.74 | $13.02 | $12.53 | 4,251,990 |
| 2018-01-09 | $12.96 | $12.98 | $12.81 | $12.83 | $12.34 | 2,352,100 |
| 2018-01-08 | $12.88 | $12.98 | $12.80 | $12.94 | $12.45 | 2,899,790 |
| 2018-01-05 | $13.04 | $13.13 | $12.89 | $12.93 | $12.44 | 2,676,900 |
| 2018-01-04 | $13.13 | $13.13 | $12.95 | $12.99 | $12.50 | 3,552,960 |
| 2018-01-03 | $13.03 | $13.20 | $12.80 | $13.18 | $12.68 | 6,337,660 |
| 2018-01-02 | $12.97 | $13.30 | $12.96 | $13.01 | $12.52 | 5,485,530 |
| 2018-01-01 | $12.96 | $12.96 | $12.96 | $12.96 | $12.47 | 0 |
| 2017-12-29 | $12.98 | $13.02 | $12.71 | $12.96 | $12.47 | 4,479,780 |
| 2017-12-28 | $13.01 | $13.11 | $12.85 | $12.94 | $12.45 | 6,980,160 |
| 2017-12-27 | $13.33 | $13.48 | $13.03 | $13.24 | $12.74 | 13,361,990 |
| 2017-12-26 | $12.26 | $13.52 | $12.17 | $13.51 | $13.00 | 18,593,430 |
| 2017-12-25 | $12.46 | $12.55 | $12.21 | $12.29 | $11.83 | 2,026,530 |
| 2017-12-22 | $12.28 | $12.57 | $12.21 | $12.49 | $12.02 | 3,426,840 |
| 2017-12-21 | $12.25 | $12.44 | $12.20 | $12.38 | $11.91 | 3,374,830 |
| 2017-12-20 | $12.40 | $12.40 | $12.13 | $12.15 | $11.69 | 1,538,910 |
| 2017-12-19 | $12.28 | $12.43 | $12.21 | $12.38 | $11.91 | 1,636,080 |
| 2017-12-18 | $12.36 | $12.48 | $12.16 | $12.21 | $11.75 | 1,540,000 |
| 2017-12-15 | $12.46 | $12.46 | $12.24 | $12.44 | $11.97 | 2,141,980 |
| 2017-12-14 | $12.32 | $12.60 | $12.26 | $12.51 | $12.04 | 2,519,370 |
| 2017-12-13 | $12.19 | $12.70 | $12.14 | $12.47 | $12.00 | 3,698,570 |
| 2017-12-12 | $12.37 | $12.43 | $12.12 | $12.13 | $11.67 | 1,695,200 |
| 2017-12-11 | $12.33 | $12.57 | $12.29 | $12.41 | $11.94 | 1,906,250 |
| 2017-12-08 | $12.16 | $12.42 | $12.16 | $12.31 | $11.84 | 1,584,050 |
| 2017-12-07 | $12.27 | $12.27 | $12.11 | $12.15 | $11.69 | 1,117,400 |
| 2017-12-06 | $12.10 | $12.29 | $12.03 | $12.27 | $11.81 | 1,678,160 |
| 2017-12-05 | $12.45 | $12.69 | $12.01 | $12.26 | $11.80 | 2,653,070 |
| 2017-12-04 | $12.82 | $13.02 | $12.39 | $12.43 | $11.96 | 2,439,100 |
| 2017-12-01 | $12.76 | $12.96 | $12.74 | $12.87 | $12.38 | 1,510,600 |
| 2017-11-30 | $12.85 | $12.98 | $12.69 | $12.80 | $12.32 | 2,548,000 |
| 2017-11-29 | $12.95 | $13.37 | $12.84 | $13.00 | $12.51 | 4,204,680 |
| 2017-11-28 | $12.53 | $12.73 | $12.51 | $12.70 | $12.22 | 1,088,790 |
| 2017-11-27 | $12.65 | $12.82 | $12.50 | $12.53 | $12.06 | 1,343,200 |
| 2017-11-24 | $12.68 | $12.92 | $12.63 | $12.65 | $12.17 | 1,506,300 |
| 2017-11-23 | $13.24 | $13.32 | $12.62 | $12.66 | $12.18 | 1,931,830 |
| 2017-11-22 | $13.27 | $13.46 | $13.12 | $13.24 | $12.74 | 1,847,560 |
| 2017-11-21 | $13.66 | $13.66 | $13.10 | $13.27 | $12.77 | 2,524,600 |
| 2017-11-20 | $13.00 | $14.16 | $12.40 | $13.43 | $12.92 | 4,539,360 |
| 2017-11-17 | $13.85 | $13.95 | $12.86 | $12.96 | $12.47 | 5,351,100 |
| 2017-11-16 | $14.14 | $14.21 | $13.82 | $13.85 | $13.33 | 2,911,200 |
| 2017-11-15 | $14.45 | $14.45 | $14.08 | $14.11 | $13.58 | 4,564,860 |
| 2017-11-14 | $14.40 | $14.98 | $14.37 | $14.58 | $14.03 | 7,074,870 |
| 2017-11-13 | $14.50 | $14.55 | $14.33 | $14.36 | $13.82 | 2,681,650 |
| 2017-11-10 | $14.48 | $14.67 | $14.42 | $14.53 | $13.98 | 3,257,770 |
| 2017-11-09 | $14.28 | $14.66 | $14.21 | $14.62 | $14.07 | 3,786,140 |
| 2017-11-08 | $14.42 | $14.50 | $14.30 | $14.32 | $13.78 | 3,225,800 |
| 2017-11-07 | $14.37 | $14.43 | $14.11 | $14.41 | $13.87 | 3,251,670 |
| 2017-11-06 | $14.11 | $14.39 | $14.03 | $14.29 | $13.75 | 2,735,510 |
| 2017-11-03 | $14.65 | $14.76 | $14.03 | $14.13 | $13.60 | 4,399,850 |
| 2017-11-02 | $15.10 | $15.24 | $14.50 | $14.51 | $13.96 | 6,179,760 |
| 2017-11-01 | $15.11 | $15.27 | $15.00 | $15.12 | $14.55 | 3,504,010 |
| 2017-10-31 | $14.80 | $15.27 | $14.80 | $15.17 | $14.60 | 5,141,310 |
| 2017-10-30 | $15.46 | $15.46 | $14.87 | $14.88 | $14.32 | 7,435,430 |
| 2017-10-27 | $15.65 | $15.87 | $15.43 | $15.48 | $14.89 | 8,199,830 |
| 2017-10-26 | $15.26 | $15.75 | $15.04 | $15.56 | $14.97 | 8,851,630 |
| 2017-10-25 | $15.21 | $15.67 | $15.19 | $15.42 | $14.84 | 8,792,190 |
| 2017-10-24 | $15.30 | $15.33 | $14.95 | $15.15 | $14.58 | 7,545,300 |
| 2017-10-23 | $15.07 | $15.90 | $14.98 | $15.47 | $14.89 | 11,130,870 |
| 2017-10-20 | $14.90 | $15.13 | $14.80 | $15.05 | $14.48 | 6,486,330 |
| 2017-10-19 | $14.91 | $15.25 | $14.75 | $15.15 | $14.58 | 9,280,340 |
| 2017-10-18 | $15.38 | $16.25 | $15.22 | $15.28 | $14.70 | 18,116,870 |
| 2017-10-17 | $15.50 | $15.62 | $14.90 | $15.40 | $14.82 | 15,119,740 |
| 2017-10-16 | $17.00 | $17.00 | $15.68 | $16.05 | $15.44 | 32,647,900 |
| 2017-10-13 | $14.22 | $15.64 | $14.22 | $15.64 | $15.05 | 14,173,170 |
| 2017-10-12 | $14.42 | $14.42 | $14.16 | $14.22 | $13.68 | 2,912,770 |
| 2017-10-11 | $14.34 | $14.67 | $14.26 | $14.42 | $13.87 | 3,852,430 |
| 2017-10-10 | $14.12 | $14.39 | $14.07 | $14.38 | $13.84 | 3,137,150 |
| 2017-10-09 | $14.30 | $14.40 | $14.05 | $14.12 | $13.59 | 2,062,800 |
| 2017-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.52 | 0 |
| 2017-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.52 | 0 |
| 2017-10-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.52 | 0 |
| 2017-10-03 | $14.05 | $14.05 | $14.05 | $14.05 | $13.52 | 0 |
| 2017-10-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.52 | 0 |
| 2017-09-29 | $13.80 | $14.06 | $13.80 | $14.05 | $13.52 | 2,373,200 |
| 2017-09-28 | $13.95 | $14.10 | $13.86 | $13.89 | $13.36 | 2,113,200 |
| 2017-09-27 | $14.00 | $14.12 | $13.85 | $14.02 | $13.49 | 2,348,200 |
| 2017-09-26 | $14.58 | $14.67 | $13.70 | $14.06 | $13.53 | 7,213,340 |
| 2017-09-25 | $15.15 | $15.17 | $14.69 | $14.71 | $14.15 | 5,336,200 |
| 2017-09-22 | $14.88 | $15.20 | $14.65 | $15.18 | $14.61 | 8,636,750 |
| 2017-09-21 | $14.61 | $14.93 | $14.51 | $14.89 | $14.33 | 5,409,940 |
| 2017-09-20 | $14.55 | $14.66 | $14.48 | $14.63 | $14.08 | 2,223,100 |
| 2017-09-19 | $14.55 | $14.70 | $14.53 | $14.53 | $13.98 | 2,122,600 |
| 2017-09-18 | $14.51 | $14.73 | $14.48 | $14.63 | $14.08 | 2,229,510 |
| 2017-09-15 | $14.78 | $14.78 | $14.53 | $14.58 | $14.03 | 3,634,670 |
| 2017-09-14 | $15.08 | $15.17 | $14.80 | $14.85 | $14.29 | 4,115,990 |
| 2017-09-13 | $14.92 | $15.08 | $14.80 | $15.02 | $14.45 | 3,620,250 |
| 2017-09-12 | $15.17 | $15.19 | $14.85 | $14.92 | $14.36 | 4,998,520 |
| 2017-09-11 | $14.95 | $15.25 | $14.78 | $15.17 | $14.60 | 7,123,590 |
| 2017-09-08 | $14.76 | $14.98 | $14.66 | $14.90 | $14.34 | 5,728,890 |
| 2017-09-07 | $14.62 | $14.93 | $14.62 | $14.68 | $14.12 | 5,010,630 |
| 2017-09-06 | $14.84 | $14.84 | $14.48 | $14.61 | $14.06 | 4,172,130 |
| 2017-09-05 | $14.82 | $14.98 | $14.76 | $14.85 | $14.29 | 3,184,680 |
| 2017-09-04 | $14.85 | $15.02 | $14.71 | $14.85 | $14.29 | 5,053,010 |
| 2017-09-01 | $15.06 | $15.23 | $14.82 | $14.96 | $14.39 | 5,070,850 |
| 2017-08-31 | $14.83 | $15.05 | $14.73 | $15.04 | $14.47 | 5,186,940 |
| 2017-08-30 | $15.02 | $15.15 | $14.80 | $14.84 | $14.28 | 6,845,100 |
| 2017-08-29 | $15.20 | $15.36 | $15.06 | $15.12 | $14.55 | 8,767,120 |
| 2017-08-28 | $15.07 | $15.48 | $14.92 | $15.23 | $14.65 | 11,849,430 |
| 2017-08-25 | $14.76 | $15.34 | $14.76 | $15.21 | $14.63 | 15,706,350 |
| 2017-08-24 | $14.20 | $14.98 | $14.08 | $14.71 | $14.15 | 12,995,920 |
| 2017-08-23 | $14.14 | $14.65 | $14.06 | $14.24 | $13.70 | 6,633,340 |
| 2017-08-22 | $14.28 | $14.39 | $14.05 | $14.13 | $13.60 | 4,452,200 |
| 2017-08-21 | $14.44 | $14.44 | $14.25 | $14.42 | $13.87 | 3,675,320 |
| 2017-08-18 | $14.01 | $14.65 | $14.00 | $14.41 | $13.87 | 7,510,310 |
| 2017-08-17 | $14.15 | $14.35 | $13.91 | $14.19 | $13.65 | 7,536,780 |
| 2017-08-16 | $13.65 | $14.90 | $13.48 | $14.43 | $13.88 | 10,692,480 |
| 2017-08-15 | $13.35 | $13.67 | $13.31 | $13.64 | $13.12 | 4,441,570 |
| 2017-08-14 | $13.34 | $13.42 | $13.25 | $13.41 | $12.90 | 3,000,130 |
| 2017-08-11 | $13.40 | $13.54 | $13.17 | $13.28 | $12.78 | 3,079,300 |
| 2017-08-10 | $13.67 | $13.67 | $13.13 | $13.20 | $12.70 | 4,151,750 |
| 2017-08-09 | $13.66 | $13.74 | $13.58 | $13.64 | $13.12 | 1,929,920 |
| 2017-08-08 | $13.81 | $13.89 | $13.62 | $13.65 | $13.13 | 2,624,640 |
| 2017-08-07 | $13.79 | $13.96 | $13.60 | $13.79 | $13.27 | 2,036,410 |
| 2017-08-04 | $14.10 | $14.29 | $13.76 | $13.80 | $13.28 | 4,610,170 |
| 2017-08-03 | $13.72 | $14.09 | $13.64 | $13.97 | $13.44 | 4,318,420 |
| 2017-08-02 | $13.84 | $13.94 | $13.75 | $13.76 | $13.24 | 2,941,550 |
| 2017-08-01 | $13.79 | $13.88 | $13.73 | $13.84 | $13.32 | 2,781,080 |
| 2017-07-31 | $13.86 | $13.87 | $13.62 | $13.69 | $13.17 | 3,177,560 |
| 2017-07-28 | $14.09 | $14.10 | $13.81 | $13.89 | $13.36 | 3,189,190 |
| 2017-07-27 | $13.89 | $14.20 | $13.73 | $14.16 | $13.62 | 4,278,770 |
| 2017-07-26 | $14.19 | $14.29 | $13.45 | $13.81 | $13.29 | 4,884,680 |
| 2017-07-25 | $14.34 | $14.41 | $14.11 | $14.16 | $13.62 | 2,421,660 |
| 2017-07-24 | $14.23 | $14.42 | $14.06 | $14.34 | $13.80 | 3,140,660 |
| 2017-07-21 | $14.25 | $14.54 | $14.22 | $14.24 | $13.70 | 2,914,860 |
| 2017-07-20 | $14.44 | $14.77 | $14.36 | $14.38 | $13.84 | 3,130,100 |
| 2017-07-19 | $14.55 | $14.58 | $14.18 | $14.47 | $13.92 | 4,355,480 |
| 2017-07-18 | $14.90 | $15.03 | $13.90 | $14.63 | $14.08 | 5,315,820 |
| 2017-07-17 | $16.50 | $16.50 | $14.92 | $14.92 | $14.36 | 6,173,250 |
| 2017-07-14 | $16.65 | $16.74 | $16.46 | $16.58 | $15.95 | 2,326,680 |
| 2017-07-13 | $16.80 | $16.91 | $16.51 | $16.74 | $16.11 | 3,098,030 |
| 2017-07-12 | $17.00 | $17.14 | $16.42 | $16.94 | $16.30 | 4,549,180 |
| 2017-07-11 | $17.21 | $17.31 | $16.85 | $17.04 | $16.40 | 4,488,640 |
| 2017-07-10 | $17.61 | $17.62 | $17.19 | $17.25 | $16.60 | 6,242,290 |
| 2017-07-07 | $17.31 | $18.06 | $17.26 | $17.88 | $17.20 | 10,901,890 |
| 2017-07-06 | $17.31 | $17.38 | $17.09 | $17.26 | $16.61 | 3,754,380 |
| 2017-07-05 | $17.16 | $17.37 | $17.06 | $17.31 | $16.66 | 3,966,460 |
| 2017-07-04 | $17.29 | $17.32 | $17.12 | $17.15 | $16.50 | 2,477,590 |
| 2017-07-03 | $17.20 | $17.30 | $17.12 | $17.25 | $16.60 | 2,119,940 |
| 2017-06-30 | $17.13 | $17.29 | $16.95 | $17.20 | $16.55 | 3,292,880 |
| 2017-06-29 | $17.20 | $17.45 | $17.13 | $17.18 | $16.53 | 2,610,930 |
| 2017-06-28 | $17.42 | $17.44 | $17.10 | $17.13 | $16.48 | 3,884,220 |
| 2017-06-27 | $17.49 | $17.89 | $17.40 | $17.52 | $16.86 | 4,819,660 |
| 2017-06-26 | $17.45 | $17.54 | $17.08 | $17.41 | $16.75 | 4,092,950 |
| 2017-06-23 | $17.69 | $17.69 | $17.08 | $17.47 | $16.81 | 6,128,400 |
| 2017-06-22 | $18.27 | $18.49 | $17.80 | $17.85 | $17.18 | 6,028,910 |
| 2017-06-21 | $18.13 | $18.26 | $17.85 | $18.16 | $17.47 | 4,545,590 |
| 2017-06-20 | $18.30 | $18.65 | $18.03 | $18.20 | $17.51 | 4,771,290 |
| 2017-06-19 | $18.54 | $18.67 | $18.08 | $18.30 | $17.54 | 5,077,510 |
| 2017-06-16 | $18.50 | $18.89 | $18.41 | $18.46 | $17.69 | 7,783,680 |
| 2017-06-15 | $18.06 | $18.98 | $17.99 | $18.55 | $17.78 | 10,196,720 |
| 2017-06-14 | $18.33 | $18.39 | $17.85 | $18.02 | $17.27 | 5,847,940 |
| 2017-06-13 | $18.03 | $18.43 | $18.03 | $18.32 | $17.56 | 5,738,660 |
| 2017-06-12 | $18.18 | $18.45 | $17.75 | $17.97 | $17.22 | 5,856,280 |
| 2017-06-09 | $18.66 | $19.08 | $18.14 | $18.39 | $17.63 | 7,344,700 |
| 2017-06-08 | $18.88 | $19.47 | $18.64 | $18.66 | $17.89 | 11,035,160 |
| 2017-06-07 | $18.21 | $19.00 | $18.11 | $18.93 | $18.14 | 10,908,650 |
| 2017-06-06 | $18.16 | $18.34 | $17.93 | $18.21 | $17.45 | 5,249,070 |
| 2017-06-05 | $17.87 | $18.33 | $17.87 | $18.28 | $17.52 | 8,919,260 |
| 2017-06-02 | $17.01 | $17.85 | $17.00 | $17.69 | $16.96 | 6,930,770 |
| 2017-06-01 | $17.75 | $17.95 | $17.06 | $17.22 | $16.51 | 7,282,260 |
| 2017-05-31 | $18.68 | $18.80 | $18.00 | $18.08 | $17.33 | 8,872,670 |
| 2017-05-30 | $17.97 | $17.97 | $17.97 | $17.97 | $17.22 | 0 |
| 2017-05-29 | $17.97 | $17.97 | $17.97 | $17.97 | $17.22 | 0 |
| 2017-05-26 | $17.56 | $18.68 | $17.53 | $17.97 | $17.22 | 9,808,410 |
| 2017-05-25 | $17.75 | $18.05 | $16.78 | $17.67 | $16.94 | 10,006,080 |
| 2017-05-24 | $16.75 | $18.10 | $16.72 | $17.75 | $17.01 | 9,068,330 |
| 2017-05-23 | $19.05 | $19.44 | $17.35 | $17.35 | $16.63 | 13,454,650 |
| 2017-05-22 | $19.20 | $19.85 | $19.01 | $19.28 | $18.48 | 9,229,660 |
| 2017-05-19 | $20.00 | $20.18 | $19.03 | $19.45 | $18.64 | 13,583,690 |
| 2017-05-18 | $19.85 | $20.97 | $19.75 | $20.30 | $19.46 | 18,790,320 |
| 2017-05-17 | $20.54 | $20.97 | $20.01 | $20.18 | $19.34 | 16,561,310 |
| 2017-05-16 | $20.02 | $20.85 | $19.80 | $20.74 | $19.88 | 23,584,660 |
| 2017-05-15 | $19.65 | $21.00 | $19.28 | $20.54 | $19.69 | 30,625,370 |
| 2017-05-12 | $17.45 | $19.36 | $17.31 | $19.36 | $18.56 | 16,870,380 |
| 2017-05-11 | $16.88 | $17.71 | $16.56 | $17.60 | $16.87 | 9,517,560 |
| 2017-05-10 | $17.41 | $17.71 | $17.00 | $17.03 | $16.32 | 7,094,060 |
| 2017-05-09 | $16.69 | $17.74 | $16.50 | $17.45 | $16.73 | 8,351,420 |
| 2017-05-08 | $17.84 | $17.90 | $16.50 | $16.75 | $16.05 | 8,161,740 |
| 2017-05-05 | $19.00 | $19.28 | $17.96 | $18.00 | $17.25 | 8,421,950 |
| 2017-05-04 | $19.45 | $19.80 | $19.00 | $19.13 | $18.34 | 9,414,960 |
| 2017-05-03 | $19.29 | $19.78 | $18.88 | $19.72 | $18.90 | 12,617,090 |
| 2017-05-02 | $19.47 | $19.84 | $19.17 | $19.38 | $18.58 | 7,915,860 |
| 2017-05-01 | $19.54 | $19.54 | $19.54 | $19.54 | $18.73 | 0 |
| 2017-04-28 | $19.45 | $20.10 | $19.26 | $19.54 | $18.73 | 11,205,860 |
| 2017-04-27 | $18.68 | $20.69 | $18.08 | $19.82 | $19.00 | 19,480,540 |
| 2017-04-26 | $18.56 | $19.18 | $18.41 | $18.84 | $18.06 | 11,432,790 |
| 2017-04-25 | $18.40 | $19.15 | $18.02 | $18.87 | $18.09 | 13,095,380 |
| 2017-04-24 | $18.06 | $18.61 | $17.46 | $18.20 | $17.44 | 10,525,800 |
| 2017-04-21 | $18.90 | $19.00 | $17.70 | $18.01 | $17.26 | 10,212,360 |
| 2017-04-20 | $19.18 | $19.95 | $18.68 | $19.20 | $18.40 | 19,539,490 |
| 2017-04-19 | $17.16 | $18.82 | $17.16 | $18.82 | $18.04 | 15,745,220 |
| 2017-04-18 | $17.98 | $18.86 | $17.05 | $17.11 | $16.40 | 12,261,870 |
| 2017-04-17 | $19.79 | $19.79 | $18.69 | $18.69 | $17.91 | 9,191,810 |
| 2017-04-14 | $21.64 | $21.92 | $20.71 | $20.77 | $19.91 | 9,027,720 |
| 2017-04-13 | $21.00 | $22.49 | $21.00 | $21.78 | $20.88 | 8,165,650 |
| 2017-04-12 | $22.50 | $22.74 | $21.50 | $21.59 | $20.69 | 10,927,360 |
| 2017-04-11 | $22.19 | $23.26 | $21.80 | $22.95 | $22.00 | 15,585,710 |
| 2017-04-10 | $25.00 | $25.00 | $22.70 | $22.89 | $21.94 | 20,754,480 |
| 2017-04-07 | $23.50 | $25.80 | $23.41 | $25.02 | $23.98 | 25,262,270 |
| 2017-04-06 | $23.14 | $24.20 | $22.82 | $23.76 | $22.77 | 15,415,660 |
| 2017-04-05 | $22.49 | $23.68 | $21.70 | $23.16 | $22.20 | 14,385,270 |
| 2017-04-04 | $22.49 | $22.49 | $22.49 | $22.49 | $21.56 | 0 |
| 2017-04-03 | $22.49 | $22.49 | $22.49 | $22.49 | $21.56 | 0 |
| 2017-03-31 | $23.91 | $24.49 | $22.19 | $22.49 | $21.56 | 15,811,770 |
| 2017-03-30 | $24.50 | $24.99 | $23.91 | $24.01 | $23.01 | 15,050,130 |
| 2017-03-29 | $24.74 | $25.79 | $23.05 | $25.21 | $24.16 | 24,316,660 |
| 2017-03-28 | $26.20 | $26.40 | $24.76 | $24.83 | $23.80 | 20,642,970 |
| 2017-03-27 | $27.12 | $27.45 | $26.19 | $26.48 | $25.38 | 16,437,870 |
| 2017-03-24 | $27.09 | $27.73 | $26.82 | $27.12 | $25.99 | 17,255,880 |
| 2017-03-23 | $28.01 | $28.45 | $26.19 | $27.33 | $26.20 | 32,668,640 |
| 2017-03-22 | $28.00 | $28.99 | $27.59 | $28.37 | $27.19 | 36,475,650 |
| 2017-03-21 | $26.88 | $28.97 | $26.71 | $28.50 | $27.32 | 40,736,760 |
| 2017-03-20 | $26.74 | $27.50 | $26.27 | $27.15 | $26.02 | 29,869,890 |
| 2017-03-17 | $28.18 | $30.00 | $26.88 | $27.64 | $26.49 | 69,087,940 |
| 2017-03-16 | $24.60 | $27.95 | $24.40 | $27.95 | $26.79 | 63,486,200 |
| 2017-03-15 | $23.04 | $26.00 | $22.60 | $25.41 | $24.36 | 60,115,370 |
| 2017-03-14 | $22.58 | $24.91 | $22.30 | $23.71 | $22.73 | 58,517,410 |
| 2017-03-13 | $22.90 | $24.11 | $22.30 | $23.50 | $22.52 | 70,594,430 |
| 2017-03-10 | $22.09 | $22.09 | $22.09 | $22.09 | $21.17 | 1,006,440 |
| 2017-03-09 | $20.08 | $20.08 | $20.08 | $20.08 | $19.25 | 548,400 |
| 2017-03-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.49 | 238,740 |
| 2017-03-07 | $16.59 | $16.59 | $16.59 | $16.59 | $15.90 | 253,420 |
| 2017-03-06 | $15.08 | $15.08 | $15.08 | $15.08 | $14.45 | 439,430 |
| 2017-03-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.14 | 242,900 |
| 2017-03-02 | $12.46 | $12.46 | $12.46 | $12.46 | $11.94 | 109,010 |
| 2017-03-01 | $11.33 | $11.33 | $11.33 | $11.33 | $10.86 | 52,210 |
| 2017-02-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 45,220 |
| 2017-02-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.97 | 72,560 |
| 2017-02-24 | $8.51 | $8.51 | $8.51 | $8.51 | $8.16 | 44,410 |
| 2017-02-23 | $7.74 | $7.74 | $7.74 | $7.74 | $7.42 | 24,600 |
| 2017-02-22 | $7.04 | $7.04 | $7.04 | $7.04 | $6.75 | 11,900 |
| 2017-02-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.13 | 9,200 |
| 2017-02-20 | $5.82 | $5.82 | $5.82 | $5.82 | $5.58 | 34,100 |
Fujian Haixia Environmental Protection Group Company Ltd (603817) News Headlines
Recent Fujian Haixia Environmental Protection Group Company Ltd (603817) News
Similar Companies to Fujian Haixia Environmental Protection Group Company Ltd (603817) 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 | -- | -- | -- |