Guang Dong Sitong Group Company Ltd (603838) Exchange: SHG
Data as of July 11, 2025
$6.23 ($0.03) 0.48%
Guang Dong Sitong Group Company Ltd - Daily Information
Click for more stock information on Guang Dong Sitong Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.16 |
| Previous Close | $6.23 |
| High | $6.31 |
| Low | $6.15 |
| Adjusted Open | $6.16 |
| Previous Adjusted Close | $6.23 |
| Adjusted High | $6.31 |
| Adjusted Low | $6.15 |
About Guang Dong Sitong Group Company Ltd (603838)
Invest in Guang Dong Sitong Group Company Ltd (603838)
Historical Stock Data for Guang Dong Sitong Group Company Ltd (603838)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.16 | $6.31 | $6.15 | $6.23 | $6.23 | 1,847,800 |
| 2025-07-08 | $6.19 | $6.29 | $6.09 | $6.20 | $6.20 | 2,319,300 |
| 2025-07-07 | $6.23 | $6.34 | $6.17 | $6.18 | $6.18 | 1,617,600 |
| 2025-07-04 | $6.25 | $6.37 | $6.23 | $6.31 | $6.31 | 1,901,600 |
| 2025-07-03 | $6.45 | $6.45 | $6.23 | $6.32 | $6.32 | 3,334,500 |
| 2025-07-02 | $6.50 | $6.59 | $6.34 | $6.39 | $6.39 | 3,770,600 |
| 2025-06-30 | $7.14 | $7.14 | $6.55 | $6.70 | $6.70 | 7,088,100 |
| 2025-06-27 | $6.80 | $6.80 | $6.78 | $6.80 | $6.80 | 1,435,800 |
| 2025-06-26 | $6.17 | $6.48 | $6.14 | $6.48 | $6.48 | 1,171,400 |
| 2025-06-25 | $6.35 | $6.35 | $6.11 | $6.17 | $6.17 | 1,680,300 |
| 2025-06-24 | $6.14 | $6.28 | $6.14 | $6.27 | $6.27 | 1,758,200 |
| 2025-06-23 | $6.22 | $6.33 | $6.10 | $6.18 | $6.18 | 1,948,900 |
| 2025-06-20 | $6.45 | $6.49 | $6.19 | $6.23 | $6.23 | 2,339,100 |
| 2025-06-19 | $6.50 | $6.60 | $6.38 | $6.44 | $6.44 | 2,760,600 |
| 2025-06-18 | $6.52 | $6.54 | $6.32 | $6.40 | $6.40 | 2,738,600 |
| 2025-06-17 | $6.60 | $6.61 | $6.40 | $6.49 | $6.49 | 3,426,700 |
| 2025-06-13 | $6.68 | $6.68 | $6.40 | $6.50 | $6.50 | 3,422,800 |
| 2025-06-12 | $6.80 | $6.92 | $6.51 | $6.63 | $6.63 | 4,653,500 |
| 2025-06-11 | $6.96 | $7.18 | $6.69 | $6.77 | $6.77 | 4,652,400 |
| 2025-06-10 | $6.92 | $6.98 | $6.70 | $6.96 | $6.96 | 8,127,400 |
| 2025-06-09 | $6.55 | $6.65 | $6.38 | $6.65 | $6.65 | 1,419,400 |
| 2025-06-06 | $6.09 | $6.33 | $6.00 | $6.33 | $6.33 | 2,512,500 |
| 2025-06-05 | $6.09 | $6.20 | $5.97 | $6.03 | $6.03 | 3,990,800 |
| 2025-06-04 | $5.88 | $6.16 | $5.80 | $6.14 | $6.14 | 8,365,600 |
| 2025-06-03 | $5.63 | $6.02 | $5.63 | $5.87 | $5.87 | 4,764,100 |
| 2025-05-30 | $5.78 | $5.86 | $5.59 | $5.73 | $5.73 | 3,128,800 |
| 2025-05-29 | $5.93 | $5.93 | $5.62 | $5.80 | $5.80 | 6,840,400 |
| 2025-05-28 | $5.60 | $5.67 | $5.50 | $5.67 | $5.67 | 2,115,100 |
| 2025-05-27 | $5.14 | $5.40 | $5.10 | $5.40 | $5.40 | 2,587,800 |
| 2025-05-26 | $5.12 | $5.14 | $5.06 | $5.14 | $5.14 | 1,213,400 |
| 2025-05-23 | $5.21 | $5.28 | $5.07 | $5.10 | $5.10 | 2,004,200 |
| 2025-05-22 | $5.28 | $5.32 | $5.22 | $5.23 | $5.23 | 1,229,700 |
| 2025-05-21 | $5.22 | $5.36 | $5.21 | $5.28 | $5.28 | 2,594,700 |
| 2025-05-20 | $5.33 | $5.33 | $5.18 | $5.28 | $5.28 | 2,659,980 |
| 2025-05-19 | $5.36 | $5.36 | $5.21 | $5.31 | $5.31 | 4,332,300 |
| 2025-05-16 | $5.05 | $5.13 | $5.04 | $5.10 | $5.10 | 1,619,900 |
| 2025-05-15 | $5.12 | $5.27 | $5.09 | $5.13 | $5.13 | 2,869,200 |
| 2025-05-14 | $5.05 | $5.12 | $5.00 | $5.11 | $5.11 | 2,416,920 |
| 2025-05-13 | $5.28 | $5.31 | $5.03 | $5.12 | $5.12 | 3,374,340 |
| 2025-05-12 | $5.29 | $5.34 | $5.07 | $5.18 | $5.18 | 3,681,600 |
| 2025-05-09 | $5.27 | $5.38 | $5.16 | $5.20 | $5.20 | 6,653,220 |
| 2025-05-08 | $4.98 | $5.17 | $4.95 | $5.17 | $5.17 | 6,056,700 |
| 2025-05-07 | $4.80 | $4.92 | $4.80 | $4.92 | $4.92 | 4,611,400 |
| 2025-05-06 | $4.47 | $4.69 | $4.42 | $4.69 | $4.69 | 3,931,100 |
| 2025-04-30 | $4.13 | $4.47 | $4.13 | $4.47 | $4.47 | 8,756,140 |
| 2025-04-28 | $4.50 | $4.51 | $4.12 | $4.26 | $4.26 | 5,907,700 |
| 2025-04-25 | $4.63 | $4.66 | $4.48 | $4.51 | $4.51 | 3,442,000 |
| 2025-04-24 | $4.73 | $4.83 | $4.54 | $4.64 | $4.64 | 3,655,600 |
| 2025-04-23 | $4.99 | $5.02 | $4.81 | $4.81 | $4.81 | 4,150,000 |
| 2025-04-22 | $5.14 | $5.14 | $4.92 | $4.97 | $4.97 | 4,399,700 |
| 2025-04-21 | $5.18 | $5.23 | $5.00 | $5.15 | $5.15 | 3,298,300 |
| 2025-04-18 | $5.07 | $5.45 | $5.04 | $5.22 | $5.22 | 6,314,700 |
| 2025-04-17 | $4.92 | $5.16 | $4.90 | $5.07 | $5.07 | 2,782,800 |
| 2025-04-16 | $5.02 | $5.05 | $4.82 | $5.00 | $5.00 | 3,200,500 |
| 2025-04-15 | $5.00 | $5.04 | $4.92 | $5.02 | $5.02 | 1,868,200 |
| 2025-04-14 | $4.90 | $5.08 | $4.90 | $4.97 | $4.97 | 2,543,700 |
| 2025-04-11 | $5.14 | $5.14 | $4.81 | $4.89 | $4.89 | 5,539,700 |
| 2025-04-10 | $4.57 | $4.97 | $4.57 | $4.97 | $4.97 | 4,657,700 |
| 2025-04-09 | $4.28 | $4.57 | $4.00 | $4.52 | $4.52 | 3,816,100 |
| 2025-04-08 | $4.15 | $4.52 | $4.15 | $4.33 | $4.33 | 4,244,700 |
| 2025-04-07 | $4.88 | $4.88 | $4.50 | $4.50 | $4.50 | 2,644,800 |
| 2025-04-03 | $4.95 | $5.02 | $4.89 | $5.00 | $5.00 | 2,250,800 |
| 2025-04-02 | $5.00 | $5.09 | $4.90 | $5.02 | $5.02 | 3,568,200 |
| 2025-04-01 | $4.93 | $5.16 | $4.90 | $5.03 | $5.03 | 3,228,700 |
| 2025-03-31 | $4.98 | $5.00 | $4.85 | $4.92 | $4.92 | 2,862,890 |
| 2025-03-28 | $5.04 | $5.11 | $4.94 | $4.97 | $4.97 | 2,722,200 |
| 2025-03-27 | $5.21 | $5.21 | $5.00 | $5.09 | $5.09 | 3,004,900 |
| 2025-03-26 | $5.05 | $5.30 | $5.03 | $5.19 | $5.19 | 3,337,800 |
| 2025-03-25 | $5.15 | $5.22 | $4.93 | $5.11 | $5.11 | 4,207,600 |
| 2025-03-24 | $5.46 | $5.61 | $5.15 | $5.22 | $5.22 | 5,229,900 |
| 2025-03-21 | $5.61 | $5.67 | $5.46 | $5.51 | $5.51 | 4,363,100 |
| 2025-03-20 | $5.54 | $5.78 | $5.52 | $5.65 | $5.65 | 6,040,900 |
| 2025-03-19 | $5.58 | $5.61 | $5.46 | $5.55 | $5.55 | 3,058,500 |
| 2025-03-18 | $5.57 | $5.67 | $5.50 | $5.61 | $5.61 | 4,146,500 |
| 2025-03-17 | $5.46 | $5.68 | $5.46 | $5.57 | $5.57 | 5,989,700 |
| 2025-03-14 | $5.39 | $5.48 | $5.32 | $5.46 | $5.46 | 3,563,500 |
| 2025-03-13 | $5.48 | $5.54 | $5.30 | $5.36 | $5.36 | 3,211,900 |
| 2025-03-12 | $5.45 | $5.52 | $5.40 | $5.49 | $5.49 | 3,782,000 |
| 2025-03-11 | $5.30 | $5.42 | $5.29 | $5.42 | $5.42 | 3,278,900 |
| 2025-03-10 | $5.35 | $5.45 | $5.28 | $5.35 | $5.35 | 3,669,700 |
| 2025-03-07 | $5.39 | $5.45 | $5.26 | $5.28 | $5.28 | 3,292,400 |
| 2025-03-06 | $5.36 | $5.44 | $5.26 | $5.37 | $5.37 | 3,449,630 |
| 2025-03-05 | $5.40 | $5.48 | $5.20 | $5.36 | $5.36 | 4,759,900 |
| 2025-03-04 | $5.42 | $5.49 | $5.26 | $5.45 | $5.45 | 4,134,500 |
| 2025-03-03 | $5.61 | $5.62 | $5.44 | $5.49 | $5.49 | 5,101,600 |
| 2025-02-28 | $5.56 | $5.68 | $5.45 | $5.54 | $5.54 | 5,042,800 |
| 2025-02-27 | $5.58 | $5.65 | $5.42 | $5.55 | $5.55 | 3,795,100 |
| 2025-02-26 | $5.56 | $5.64 | $5.49 | $5.57 | $5.57 | 3,900,900 |
| 2025-02-25 | $5.51 | $5.71 | $5.46 | $5.52 | $5.52 | 7,213,000 |
| 2025-02-24 | $5.57 | $5.58 | $5.40 | $5.51 | $5.51 | 7,351,300 |
| 2025-02-20 | $5.55 | $5.62 | $5.40 | $5.48 | $5.48 | 8,180,600 |
| 2025-02-19 | $5.70 | $5.83 | $5.53 | $5.58 | $5.58 | 9,322,700 |
| 2025-02-18 | $5.89 | $6.00 | $5.46 | $5.46 | $5.46 | 15,436,300 |
| 2025-02-17 | $5.33 | $5.68 | $5.30 | $5.68 | $5.68 | 4,266,520 |
| 2025-02-14 | $5.35 | $5.35 | $5.13 | $5.16 | $5.16 | 4,288,000 |
| 2025-02-13 | $5.36 | $5.38 | $5.24 | $5.29 | $5.29 | 2,854,500 |
| 2025-02-12 | $5.49 | $5.50 | $5.28 | $5.33 | $5.33 | 4,177,700 |
| 2025-02-11 | $5.47 | $5.60 | $5.32 | $5.37 | $5.37 | 4,766,500 |
| 2025-02-10 | $5.26 | $5.48 | $5.24 | $5.48 | $5.48 | 5,714,000 |
| 2025-02-07 | $5.18 | $5.30 | $5.08 | $5.20 | $5.20 | 5,142,600 |
| 2025-02-06 | $5.20 | $5.20 | $4.98 | $5.13 | $5.13 | 4,677,300 |
| 2025-02-05 | $5.03 | $5.18 | $5.03 | $5.12 | $5.12 | 4,259,200 |
| 2025-01-27 | $5.05 | $5.21 | $4.95 | $4.98 | $4.98 | 5,050,900 |
| 2025-01-24 | $4.99 | $5.13 | $4.90 | $5.01 | $5.01 | 8,081,700 |
| 2025-01-23 | $4.72 | $5.48 | $4.72 | $5.12 | $5.12 | 19,054,050 |
| 2025-01-22 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 4,981,000 |
| 2025-01-21 | $5.98 | $6.21 | $5.73 | $5.82 | $5.82 | 15,598,100 |
| 2025-01-20 | $5.43 | $5.94 | $5.43 | $5.94 | $5.94 | 3,674,200 |
| 2025-01-17 | $5.83 | $5.86 | $5.32 | $5.40 | $5.40 | 12,654,600 |
| 2025-01-16 | $6.10 | $6.19 | $5.81 | $5.91 | $5.91 | 7,652,400 |
| 2025-01-15 | $6.43 | $6.43 | $5.98 | $6.07 | $6.07 | 8,975,300 |
| 2025-01-14 | $6.31 | $6.48 | $6.30 | $6.43 | $6.43 | 9,400,300 |
| 2025-01-13 | $5.81 | $6.60 | $5.65 | $6.39 | $6.39 | 16,347,700 |
| 2025-01-09 | $5.24 | $5.75 | $5.18 | $5.75 | $5.75 | 5,611,800 |
| 2025-01-08 | $5.25 | $5.28 | $5.00 | $5.23 | $5.23 | 5,246,400 |
| 2025-01-07 | $5.05 | $5.24 | $5.00 | $5.23 | $5.23 | 4,852,100 |
| 2025-01-06 | $5.17 | $5.17 | $4.80 | $5.00 | $5.00 | 6,820,260 |
| 2025-01-03 | $5.53 | $5.60 | $5.09 | $5.14 | $5.14 | 6,106,700 |
| 2025-01-02 | $5.54 | $5.75 | $5.48 | $5.54 | $5.54 | 5,658,000 |
| 2024-12-31 | $5.88 | $5.91 | $5.54 | $5.59 | $5.59 | 4,830,200 |
| 2024-12-30 | $6.20 | $6.20 | $5.70 | $5.78 | $5.78 | 9,089,900 |
| 2024-12-27 | $6.32 | $6.41 | $6.16 | $6.18 | $6.18 | 4,505,800 |
| 2024-12-26 | $6.17 | $6.55 | $6.16 | $6.30 | $6.30 | 5,169,200 |
| 2024-12-25 | $6.53 | $6.71 | $6.12 | $6.17 | $6.17 | 6,637,800 |
| 2024-12-24 | $6.65 | $7.00 | $6.44 | $6.65 | $6.65 | 11,848,500 |
| 2024-12-23 | $7.50 | $7.62 | $7.11 | $7.11 | $7.11 | 9,492,300 |
| 2024-12-20 | $7.48 | $8.07 | $7.45 | $7.90 | $7.90 | 8,581,910 |
| 2024-12-19 | $7.60 | $7.83 | $7.23 | $7.57 | $7.57 | 10,330,600 |
| 2024-12-18 | $8.13 | $8.16 | $7.70 | $7.81 | $7.81 | 15,379,410 |
| 2024-12-17 | $7.80 | $8.48 | $7.52 | $8.40 | $8.40 | 19,447,150 |
| 2024-12-16 | $7.41 | $8.26 | $7.34 | $7.86 | $7.86 | 21,360,700 |
| 2024-12-13 | $7.11 | $7.56 | $7.00 | $7.51 | $7.51 | 15,638,200 |
| 2024-12-12 | $7.08 | $7.15 | $6.95 | $7.11 | $7.11 | 7,004,000 |
| 2024-12-11 | $6.89 | $7.16 | $6.84 | $7.08 | $7.08 | 11,857,910 |
| 2024-12-10 | $7.29 | $7.30 | $6.87 | $6.92 | $6.92 | 19,963,800 |
| 2024-12-09 | $6.56 | $7.15 | $6.38 | $7.15 | $7.15 | 14,932,700 |
| 2024-12-06 | $6.61 | $6.71 | $6.48 | $6.50 | $6.50 | 4,856,500 |
| 2024-12-05 | $6.53 | $6.60 | $6.47 | $6.60 | $6.60 | 2,797,300 |
| 2024-12-04 | $6.79 | $6.79 | $6.48 | $6.55 | $6.55 | 4,724,700 |
| 2024-12-03 | $7.00 | $7.05 | $6.73 | $6.80 | $6.80 | 6,192,100 |
| 2024-12-02 | $6.58 | $6.96 | $6.57 | $6.95 | $6.95 | 9,780,400 |
| 2024-11-29 | $6.38 | $6.63 | $6.38 | $6.57 | $6.57 | 7,810,500 |
| 2024-11-28 | $6.48 | $6.50 | $6.18 | $6.41 | $6.41 | 6,484,500 |
| 2024-11-27 | $6.58 | $6.63 | $6.23 | $6.37 | $6.37 | 8,626,600 |
| 2024-11-26 | $6.42 | $6.75 | $6.34 | $6.66 | $6.66 | 10,704,600 |
| 2024-11-25 | $6.24 | $6.44 | $6.15 | $6.42 | $6.42 | 3,836,500 |
| 2024-11-22 | $6.57 | $6.57 | $6.19 | $6.19 | $6.19 | 5,009,400 |
| 2024-11-21 | $6.39 | $6.61 | $6.32 | $6.38 | $6.38 | 4,781,800 |
| 2024-11-20 | $6.09 | $6.40 | $6.09 | $6.39 | $6.39 | 4,564,800 |
| 2024-11-19 | $6.09 | $6.17 | $5.93 | $6.15 | $6.15 | 4,663,000 |
| 2024-11-18 | $6.41 | $6.41 | $5.99 | $6.08 | $6.08 | 5,735,800 |
| 2024-11-15 | $6.34 | $6.55 | $6.28 | $6.30 | $6.30 | 4,004,400 |
| 2024-11-14 | $6.65 | $6.65 | $6.38 | $6.39 | $6.39 | 3,352,000 |
| 2024-11-13 | $6.59 | $6.65 | $6.42 | $6.60 | $6.60 | 4,405,300 |
| 2024-11-12 | $6.72 | $6.75 | $6.50 | $6.57 | $6.57 | 6,702,900 |
| 2024-11-11 | $6.43 | $6.68 | $6.40 | $6.60 | $6.60 | 6,233,600 |
| 2024-11-08 | $6.57 | $6.63 | $6.50 | $6.53 | $6.53 | 5,675,100 |
| 2024-11-07 | $6.43 | $6.60 | $6.31 | $6.54 | $6.54 | 5,754,800 |
| 2024-11-06 | $6.30 | $6.59 | $6.20 | $6.45 | $6.45 | 8,362,200 |
| 2024-11-05 | $6.23 | $6.34 | $6.12 | $6.28 | $6.28 | 6,462,890 |
| 2024-11-04 | $6.06 | $6.16 | $5.99 | $6.15 | $6.15 | 5,704,300 |
| 2024-11-01 | $6.53 | $6.53 | $6.04 | $6.10 | $6.10 | 14,791,700 |
| 2024-10-31 | $6.79 | $6.86 | $6.43 | $6.57 | $6.57 | 14,375,700 |
| 2024-10-30 | $7.03 | $7.13 | $6.62 | $6.78 | $6.78 | 14,343,200 |
| 2024-10-29 | $6.86 | $7.34 | $6.45 | $7.17 | $7.17 | 22,386,400 |
| 2024-10-28 | $6.37 | $6.86 | $6.26 | $6.80 | $6.80 | 15,647,930 |
| 2024-10-25 | $6.07 | $6.40 | $5.97 | $6.29 | $6.29 | 12,392,200 |
| 2024-10-24 | $6.00 | $6.22 | $5.84 | $5.90 | $5.90 | 10,184,900 |
| 2024-10-23 | $5.80 | $6.35 | $5.80 | $6.00 | $6.00 | 13,709,260 |
| 2024-10-22 | $5.59 | $5.97 | $5.58 | $5.80 | $5.80 | 11,681,500 |
| 2024-10-21 | $5.37 | $5.74 | $5.34 | $5.62 | $5.62 | 13,386,700 |
| 2024-10-18 | $5.30 | $5.43 | $5.23 | $5.37 | $5.37 | 9,114,400 |
| 2024-10-17 | $5.35 | $5.69 | $5.30 | $5.36 | $5.36 | 14,778,900 |
| 2024-10-16 | $5.13 | $5.48 | $5.09 | $5.48 | $5.48 | 20,589,900 |
| 2024-10-15 | $4.82 | $5.31 | $4.76 | $5.31 | $5.31 | 13,483,700 |
| 2024-10-14 | $4.79 | $4.88 | $4.75 | $4.83 | $4.83 | 4,057,300 |
| 2024-10-11 | $4.88 | $5.07 | $4.71 | $4.78 | $4.78 | 6,431,100 |
| 2024-10-10 | $4.75 | $4.90 | $4.60 | $4.87 | $4.87 | 7,516,900 |
| 2024-10-09 | $5.13 | $5.20 | $4.75 | $4.75 | $4.75 | 9,395,000 |
| 2024-10-08 | $5.50 | $5.50 | $5.15 | $5.28 | $5.28 | 16,147,100 |
| 2024-09-30 | $4.96 | $5.05 | $4.59 | $5.02 | $5.02 | 16,001,010 |
| 2024-09-27 | $4.51 | $4.65 | $4.45 | $4.65 | $4.65 | 5,810,700 |
| 2024-09-26 | $4.36 | $4.47 | $4.32 | $4.45 | $4.45 | 10,099,100 |
| 2024-09-25 | $4.32 | $4.61 | $4.28 | $4.36 | $4.36 | 19,760,300 |
| 2024-09-24 | $4.03 | $4.32 | $3.97 | $4.32 | $4.32 | 7,281,900 |
| 2024-09-23 | $3.94 | $4.00 | $3.93 | $3.93 | $3.93 | 2,821,500 |
| 2024-09-20 | $4.00 | $4.00 | $3.92 | $3.94 | $3.94 | 2,803,100 |
| 2024-09-19 | $3.90 | $4.02 | $3.81 | $4.00 | $4.00 | 5,803,700 |
| 2024-09-18 | $3.93 | $3.97 | $3.72 | $3.81 | $3.81 | 6,170,900 |
| 2024-09-13 | $4.01 | $4.05 | $3.91 | $3.97 | $3.97 | 6,726,000 |
| 2024-09-12 | $3.94 | $4.22 | $3.92 | $3.99 | $3.99 | 7,179,600 |
| 2024-09-11 | $3.92 | $3.98 | $3.90 | $3.92 | $3.92 | 2,458,500 |
| 2024-09-10 | $3.89 | $3.95 | $3.84 | $3.94 | $3.94 | 3,116,600 |
| 2024-09-09 | $3.88 | $3.94 | $3.80 | $3.90 | $3.90 | 3,274,200 |
| 2024-09-06 | $4.00 | $4.02 | $3.82 | $3.85 | $3.85 | 3,480,000 |
| 2024-09-05 | $3.86 | $3.94 | $3.86 | $3.94 | $3.94 | 2,271,200 |
| 2024-09-04 | $3.91 | $3.96 | $3.86 | $3.87 | $3.87 | 2,247,800 |
| 2024-09-03 | $3.93 | $3.98 | $3.89 | $3.95 | $3.95 | 2,090,600 |
| 2024-09-02 | $4.11 | $4.11 | $3.90 | $3.90 | $3.90 | 4,405,500 |
| 2024-08-30 | $3.95 | $4.11 | $3.91 | $4.02 | $4.02 | 4,077,300 |
| 2024-08-29 | $3.91 | $3.96 | $3.82 | $3.94 | $3.94 | 3,088,400 |
| 2024-08-28 | $3.82 | $3.96 | $3.81 | $3.92 | $3.92 | 2,743,100 |
| 2024-08-27 | $3.93 | $3.96 | $3.82 | $3.84 | $3.84 | 2,687,300 |
| 2024-08-26 | $3.93 | $3.99 | $3.89 | $3.95 | $3.95 | 3,578,300 |
| 2024-08-23 | $3.96 | $3.98 | $3.88 | $3.93 | $3.93 | 3,206,100 |
| 2024-08-22 | $4.03 | $4.07 | $3.94 | $3.98 | $3.98 | 3,548,400 |
| 2024-08-21 | $4.05 | $4.13 | $4.01 | $4.05 | $4.05 | 3,698,300 |
| 2024-08-20 | $4.19 | $4.20 | $4.03 | $4.04 | $4.04 | 3,375,300 |
| 2024-08-19 | $4.22 | $4.24 | $4.12 | $4.17 | $4.17 | 2,302,700 |
| 2024-08-16 | $4.27 | $4.34 | $4.18 | $4.18 | $4.18 | 2,139,700 |
| 2024-08-15 | $4.29 | $4.29 | $4.18 | $4.27 | $4.27 | 2,464,900 |
| 2024-08-14 | $4.26 | $4.28 | $4.20 | $4.23 | $4.23 | 2,902,600 |
| 2024-08-13 | $4.22 | $4.25 | $4.10 | $4.23 | $4.23 | 3,140,800 |
| 2024-08-12 | $4.28 | $4.33 | $4.17 | $4.19 | $4.19 | 2,580,100 |
| 2024-08-09 | $4.38 | $4.39 | $4.28 | $4.29 | $4.29 | 2,606,200 |
| 2024-08-08 | $4.35 | $4.38 | $4.27 | $4.35 | $4.35 | 2,718,900 |
| 2024-08-07 | $4.42 | $4.47 | $4.34 | $4.35 | $4.35 | 2,967,500 |
| 2024-08-06 | $4.33 | $4.41 | $4.27 | $4.40 | $4.40 | 3,281,600 |
| 2024-08-05 | $4.33 | $4.48 | $4.25 | $4.28 | $4.28 | 4,306,400 |
| 2024-08-02 | $4.39 | $4.50 | $4.33 | $4.38 | $4.38 | 4,104,500 |
| 2024-08-01 | $4.54 | $4.56 | $4.38 | $4.42 | $4.42 | 4,660,100 |
| 2024-07-31 | $4.30 | $4.57 | $4.28 | $4.52 | $4.52 | 5,978,450 |
| 2024-07-30 | $4.26 | $4.34 | $4.13 | $4.31 | $4.31 | 7,067,300 |
| 2024-07-29 | $4.54 | $4.57 | $4.22 | $4.26 | $4.26 | 10,653,260 |
| 2024-07-26 | $4.56 | $4.58 | $4.46 | $4.50 | $4.50 | 3,724,000 |
| 2024-07-25 | $4.66 | $4.74 | $4.50 | $4.56 | $4.56 | 4,843,100 |
| 2024-07-24 | $4.58 | $4.80 | $4.52 | $4.72 | $4.72 | 8,422,800 |
| 2024-07-23 | $5.18 | $5.19 | $4.67 | $4.67 | $4.67 | 11,498,460 |
| 2024-07-22 | $5.25 | $5.29 | $5.15 | $5.19 | $5.19 | 4,550,100 |
| 2024-07-19 | $5.21 | $5.30 | $5.16 | $5.26 | $5.26 | 3,764,700 |
| 2024-07-18 | $5.12 | $5.25 | $5.08 | $5.25 | $5.25 | 1,933,900 |
| 2024-07-17 | $5.25 | $5.25 | $5.17 | $5.22 | $5.22 | 1,801,700 |
| 2024-07-16 | $5.26 | $5.29 | $5.18 | $5.28 | $5.28 | 2,840,860 |
| 2024-07-15 | $5.29 | $5.32 | $5.12 | $5.25 | $5.25 | 2,614,360 |
| 2024-07-12 | $5.51 | $5.57 | $5.24 | $5.35 | $5.35 | 7,523,200 |
| 2024-07-11 | $5.73 | $5.76 | $5.54 | $5.56 | $5.56 | 4,754,300 |
| 2024-07-10 | $5.90 | $5.94 | $5.68 | $5.71 | $5.71 | 3,596,000 |
| 2024-07-09 | $5.90 | $5.95 | $5.62 | $5.93 | $5.93 | 4,637,100 |
| 2024-07-08 | $5.86 | $5.96 | $5.78 | $5.90 | $5.90 | 4,284,600 |
| 2024-07-05 | $5.88 | $5.95 | $5.58 | $5.92 | $5.92 | 6,048,700 |
| 2024-07-04 | $6.35 | $6.42 | $5.78 | $5.88 | $5.88 | 12,387,600 |
| 2024-07-03 | $6.46 | $6.47 | $6.33 | $6.42 | $6.42 | 3,508,400 |
| 2024-07-02 | $6.40 | $6.50 | $6.32 | $6.41 | $6.41 | 5,257,700 |
| 2024-07-01 | $6.08 | $6.55 | $5.97 | $6.43 | $6.43 | 11,237,300 |
| 2024-06-28 | $5.98 | $6.14 | $5.92 | $6.08 | $6.08 | 3,782,900 |
| 2024-06-27 | $5.92 | $6.01 | $5.90 | $5.97 | $5.97 | 4,405,600 |
| 2024-06-26 | $5.82 | $5.98 | $5.82 | $5.98 | $5.98 | 3,851,800 |
| 2024-06-25 | $5.83 | $5.87 | $5.68 | $5.87 | $5.87 | 4,648,500 |
| 2024-06-24 | $5.76 | $5.84 | $5.66 | $5.77 | $5.77 | 4,384,600 |
| 2024-06-21 | $6.01 | $6.01 | $5.75 | $5.82 | $5.82 | 6,355,100 |
| 2024-06-20 | $6.10 | $6.25 | $5.97 | $6.02 | $6.02 | 6,824,200 |
| 2024-06-19 | $6.21 | $6.46 | $6.08 | $6.22 | $6.22 | 11,582,400 |
| 2024-06-18 | $6.02 | $6.22 | $5.97 | $6.20 | $6.20 | 9,938,400 |
| 2024-06-17 | $6.00 | $6.04 | $5.87 | $6.00 | $6.00 | 5,472,600 |
| 2024-06-14 | $5.98 | $6.03 | $5.83 | $5.99 | $5.99 | 5,253,200 |
| 2024-06-13 | $5.91 | $6.02 | $5.89 | $5.98 | $5.98 | 6,827,200 |
| 2024-06-12 | $5.84 | $5.98 | $5.71 | $5.98 | $5.98 | 8,176,900 |
| 2024-06-11 | $5.58 | $6.05 | $5.40 | $5.91 | $5.91 | 14,768,200 |
| 2024-06-07 | $5.48 | $5.69 | $5.28 | $5.64 | $5.64 | 10,825,800 |
| 2024-06-06 | $5.84 | $6.10 | $5.46 | $5.58 | $5.58 | 19,000,450 |
| 2024-06-05 | $5.25 | $5.83 | $5.25 | $5.83 | $5.83 | 21,015,450 |
| 2024-06-04 | $5.12 | $5.31 | $5.05 | $5.30 | $5.30 | 9,693,700 |
| 2024-06-03 | $5.06 | $5.14 | $5.02 | $5.12 | $5.12 | 3,402,500 |
| 2024-05-31 | $5.04 | $5.12 | $4.98 | $5.10 | $5.10 | 4,297,900 |
| 2024-05-30 | $5.12 | $5.12 | $4.98 | $5.04 | $5.04 | 3,165,100 |
| 2024-05-29 | $5.18 | $5.26 | $5.10 | $5.12 | $5.12 | 3,438,600 |
| 2024-05-28 | $5.12 | $5.22 | $5.04 | $5.20 | $5.20 | 6,409,300 |
| 2024-05-27 | $5.18 | $5.22 | $4.98 | $5.10 | $5.10 | 6,685,730 |
| 2024-05-24 | $5.31 | $5.40 | $5.04 | $5.18 | $5.18 | 12,107,700 |
| 2024-05-23 | $5.76 | $5.79 | $5.34 | $5.40 | $5.40 | 11,764,900 |
| 2024-05-22 | $5.82 | $5.89 | $5.67 | $5.84 | $5.84 | 7,755,800 |
| 2024-05-21 | $5.97 | $6.06 | $5.72 | $5.85 | $5.85 | 11,275,100 |
| 2024-05-20 | $6.11 | $6.23 | $5.91 | $6.07 | $6.07 | 9,525,320 |
| 2024-05-17 | $6.33 | $6.49 | $5.89 | $6.30 | $6.30 | 18,839,150 |
| 2024-05-16 | $6.29 | $6.40 | $6.24 | $6.30 | $6.30 | 10,460,800 |
| 2024-05-15 | $6.32 | $6.45 | $6.21 | $6.36 | $6.36 | 14,302,000 |
| 2024-05-14 | $6.10 | $6.33 | $6.10 | $6.32 | $6.32 | 13,478,950 |
| 2024-05-13 | $6.00 | $6.43 | $5.61 | $6.22 | $6.22 | 20,137,650 |
| 2024-05-10 | $6.54 | $6.55 | $6.22 | $6.22 | $6.22 | 17,211,400 |
| 2024-05-09 | $6.49 | $6.75 | $6.36 | $6.66 | $6.66 | 32,257,850 |
| 2024-05-08 | $6.10 | $6.69 | $6.05 | $6.69 | $6.69 | 41,061,720 |
| 2024-05-07 | $5.98 | $6.12 | $5.95 | $6.08 | $6.08 | 8,322,770 |
| 2024-05-06 | $6.03 | $6.25 | $5.89 | $6.04 | $6.04 | 15,948,000 |
| 2024-04-30 | $6.15 | $6.23 | $5.89 | $6.18 | $6.18 | 13,167,170 |
| 2024-04-29 | $6.42 | $6.45 | $6.00 | $6.15 | $6.15 | 17,145,500 |
| 2024-04-26 | $6.42 | $6.55 | $6.23 | $6.39 | $6.39 | 14,894,200 |
| 2024-04-25 | $6.24 | $6.58 | $6.10 | $6.49 | $6.49 | 13,748,570 |
| 2024-04-24 | $6.20 | $6.45 | $6.01 | $6.42 | $6.42 | 21,375,920 |
| 2024-04-23 | $6.31 | $6.80 | $6.06 | $6.61 | $6.61 | 28,379,120 |
| 2024-04-22 | $5.60 | $6.19 | $5.45 | $6.19 | $6.19 | 25,569,400 |
| 2024-04-19 | $5.54 | $5.69 | $5.34 | $5.63 | $5.63 | 11,325,800 |
| 2024-04-18 | $5.56 | $5.57 | $5.26 | $5.55 | $5.55 | 8,192,000 |
| 2024-04-17 | $5.15 | $5.50 | $5.05 | $5.50 | $5.50 | 10,770,170 |
| 2024-04-16 | $4.67 | $5.16 | $4.59 | $5.00 | $5.00 | 12,507,950 |
| 2024-04-15 | $5.65 | $5.65 | $5.10 | $5.10 | $5.10 | 9,278,900 |
| 2024-04-12 | $5.70 | $5.87 | $5.60 | $5.67 | $5.67 | 8,531,820 |
| 2024-04-11 | $5.51 | $5.82 | $5.46 | $5.73 | $5.73 | 8,861,100 |
| 2024-04-10 | $5.77 | $5.84 | $5.48 | $5.50 | $5.50 | 9,027,470 |
| 2024-04-09 | $5.65 | $5.89 | $5.58 | $5.77 | $5.77 | 9,071,680 |
| 2024-04-08 | $6.07 | $6.11 | $5.61 | $5.64 | $5.64 | 14,632,620 |
| 2024-04-03 | $5.98 | $6.14 | $5.77 | $5.98 | $5.98 | 13,085,020 |
| 2024-04-02 | $5.72 | $6.03 | $5.69 | $5.96 | $5.96 | 17,337,440 |
| 2024-04-01 | $5.65 | $5.77 | $5.57 | $5.72 | $5.72 | 10,899,630 |
| 2024-03-29 | $5.79 | $5.80 | $5.57 | $5.68 | $5.68 | 9,105,700 |
| 2024-03-28 | $5.62 | $5.85 | $5.45 | $5.81 | $5.81 | 13,214,250 |
| 2024-03-27 | $5.55 | $5.81 | $5.55 | $5.63 | $5.63 | 13,621,900 |
| 2024-03-26 | $5.28 | $5.66 | $5.25 | $5.57 | $5.57 | 9,734,500 |
| 2024-03-25 | $5.55 | $5.89 | $5.42 | $5.45 | $5.45 | 8,610,200 |
| 2024-03-22 | $5.59 | $5.71 | $5.50 | $5.52 | $5.52 | 7,718,690 |
| 2024-03-21 | $5.54 | $5.90 | $5.43 | $5.65 | $5.65 | 11,613,090 |
| 2024-03-20 | $5.39 | $5.62 | $5.29 | $5.52 | $5.52 | 12,825,000 |
| 2024-03-19 | $5.70 | $5.78 | $5.41 | $5.43 | $5.43 | 23,188,500 |
| 2024-03-18 | $5.78 | $6.05 | $5.39 | $5.70 | $5.70 | 37,372,100 |
| 2024-03-15 | $4.96 | $5.50 | $4.87 | $5.50 | $5.50 | 17,599,900 |
| 2024-03-14 | $4.89 | $5.04 | $4.89 | $5.00 | $5.00 | 5,485,800 |
| 2024-03-13 | $4.99 | $5.02 | $4.84 | $4.95 | $4.95 | 6,402,300 |
| 2024-03-12 | $4.80 | $4.99 | $4.80 | $4.98 | $4.98 | 6,889,600 |
| 2024-03-11 | $4.65 | $4.84 | $4.61 | $4.83 | $4.83 | 5,748,800 |
| 2024-03-08 | $4.73 | $4.76 | $4.54 | $4.66 | $4.66 | 4,213,950 |
| 2024-03-07 | $4.61 | $4.98 | $4.61 | $4.70 | $4.70 | 9,456,700 |
| 2024-03-06 | $4.50 | $4.75 | $4.46 | $4.62 | $4.62 | 6,726,700 |
| 2024-03-05 | $4.60 | $4.75 | $4.50 | $4.51 | $4.51 | 7,470,000 |
| 2024-03-04 | $4.67 | $4.77 | $4.47 | $4.59 | $4.59 | 6,431,500 |
| 2024-03-01 | $4.67 | $4.76 | $4.57 | $4.65 | $4.65 | 6,306,800 |
| 2024-02-29 | $4.42 | $4.73 | $4.40 | $4.69 | $4.69 | 12,698,100 |
| 2024-02-28 | $5.18 | $5.35 | $4.64 | $4.64 | $4.64 | 15,877,800 |
| 2024-02-27 | $4.87 | $5.15 | $4.81 | $5.15 | $5.15 | 9,187,900 |
| 2024-02-26 | $4.71 | $4.99 | $4.66 | $4.87 | $4.87 | 11,129,200 |
| 2024-02-23 | $4.48 | $4.84 | $4.48 | $4.71 | $4.71 | 12,797,700 |
| 2024-02-22 | $4.28 | $4.48 | $4.22 | $4.48 | $4.48 | 11,345,500 |
| 2024-02-21 | $4.07 | $4.50 | $4.06 | $4.28 | $4.28 | 15,602,900 |
| 2024-02-20 | $4.05 | $4.13 | $3.89 | $4.09 | $4.09 | 8,907,400 |
| 2024-02-19 | $3.88 | $4.05 | $3.77 | $4.01 | $4.01 | 12,327,600 |
| 2024-02-08 | $3.56 | $3.93 | $3.29 | $3.87 | $3.87 | 19,742,200 |
| 2024-02-07 | $4.00 | $4.13 | $3.66 | $3.66 | $3.66 | 9,627,040 |
| 2024-02-06 | $4.13 | $4.26 | $4.07 | $4.07 | $4.07 | 9,483,500 |
| 2024-02-05 | $4.98 | $5.00 | $4.52 | $4.52 | $4.52 | 5,169,200 |
| 2024-02-02 | $5.43 | $5.49 | $4.85 | $5.02 | $5.02 | 7,118,900 |
| 2024-02-01 | $5.48 | $5.54 | $5.18 | $5.39 | $5.39 | 6,877,200 |
| 2024-01-31 | $6.00 | $6.00 | $5.47 | $5.48 | $5.48 | 6,747,600 |
| 2024-01-30 | $6.06 | $6.21 | $5.88 | $5.90 | $5.90 | 5,488,800 |
| 2024-01-29 | $6.52 | $6.61 | $6.15 | $6.16 | $6.16 | 5,336,600 |
| 2024-01-26 | $6.47 | $6.66 | $6.47 | $6.57 | $6.57 | 4,750,100 |
| 2024-01-25 | $6.32 | $6.48 | $6.22 | $6.47 | $6.47 | 4,848,400 |
| 2024-01-24 | $6.16 | $6.40 | $6.07 | $6.28 | $6.28 | 5,940,100 |
| 2024-01-23 | $6.42 | $6.42 | $6.04 | $6.16 | $6.16 | 6,051,700 |
| 2024-01-22 | $6.72 | $6.81 | $6.28 | $6.32 | $6.32 | 5,078,400 |
| 2024-01-19 | $6.80 | $6.89 | $6.72 | $6.73 | $6.73 | 2,839,400 |
| 2024-01-18 | $6.87 | $6.91 | $6.60 | $6.82 | $6.82 | 5,663,900 |
| 2024-01-17 | $6.99 | $7.06 | $6.86 | $6.87 | $6.87 | 4,183,600 |
| 2024-01-16 | $7.16 | $7.16 | $6.90 | $7.02 | $7.02 | 4,461,000 |
| 2024-01-15 | $7.02 | $7.17 | $6.99 | $7.12 | $7.12 | 5,423,600 |
| 2024-01-12 | $7.13 | $7.19 | $6.96 | $7.00 | $7.00 | 3,902,900 |
| 2024-01-11 | $7.06 | $7.19 | $7.00 | $7.19 | $7.19 | 3,622,600 |
| 2024-01-10 | $7.15 | $7.15 | $6.98 | $7.06 | $7.06 | 3,058,600 |
| 2024-01-09 | $7.10 | $7.21 | $7.05 | $7.15 | $7.15 | 4,001,200 |
| 2024-01-08 | $7.18 | $7.27 | $7.02 | $7.04 | $7.04 | 5,463,500 |
| 2024-01-05 | $7.29 | $7.38 | $7.13 | $7.18 | $7.18 | 5,134,900 |
| 2024-01-04 | $7.15 | $7.30 | $7.07 | $7.29 | $7.29 | 4,160,800 |
| 2024-01-03 | $7.37 | $7.39 | $7.15 | $7.18 | $7.18 | 5,875,300 |
| 2024-01-02 | $7.23 | $7.38 | $7.20 | $7.36 | $7.36 | 6,129,000 |
| 2024-01-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-12-29 | $7.05 | $7.23 | $7.02 | $7.20 | $7.20 | 4,903,300 |
| 2023-12-28 | $7.12 | $7.12 | $6.91 | $7.04 | $7.04 | 4,795,400 |
| 2023-12-27 | $6.99 | $7.09 | $6.90 | $7.07 | $7.07 | 2,994,830 |
| 2023-12-26 | $7.04 | $7.11 | $6.96 | $7.00 | $7.00 | 3,663,200 |
| 2023-12-25 | $7.17 | $7.18 | $7.02 | $7.06 | $7.06 | 4,362,300 |
| 2023-12-22 | $7.35 | $7.45 | $7.16 | $7.18 | $7.18 | 6,377,700 |
| 2023-12-21 | $7.27 | $7.36 | $7.10 | $7.35 | $7.35 | 5,367,640 |
| 2023-12-20 | $7.25 | $7.33 | $7.22 | $7.24 | $7.24 | 3,392,200 |
| 2023-12-19 | $7.23 | $7.31 | $7.20 | $7.27 | $7.27 | 3,524,700 |
| 2023-12-18 | $7.35 | $7.36 | $7.19 | $7.23 | $7.23 | 4,241,600 |
| 2023-12-14 | $7.25 | $7.38 | $7.24 | $7.28 | $7.28 | 4,844,200 |
| 2023-12-13 | $7.29 | $7.31 | $7.19 | $7.23 | $7.23 | 3,547,800 |
| 2023-12-12 | $7.21 | $7.30 | $7.17 | $7.29 | $7.29 | 4,530,100 |
| 2023-12-11 | $7.10 | $7.27 | $7.07 | $7.21 | $7.21 | 7,210,700 |
| 2023-12-08 | $7.42 | $7.45 | $7.06 | $7.10 | $7.10 | 11,240,200 |
| 2023-12-07 | $7.41 | $7.47 | $7.30 | $7.41 | $7.41 | 6,131,300 |
| 2023-12-06 | $7.33 | $7.47 | $7.30 | $7.43 | $7.43 | 7,802,000 |
| 2023-12-05 | $7.45 | $7.47 | $7.35 | $7.35 | $7.35 | 8,464,100 |
| 2023-12-04 | $7.43 | $7.52 | $7.41 | $7.44 | $7.44 | 9,585,200 |
| 2023-12-01 | $7.28 | $7.43 | $7.28 | $7.41 | $7.41 | 12,784,800 |
| 2023-11-30 | $7.28 | $7.33 | $7.17 | $7.29 | $7.29 | 10,674,700 |
| 2023-11-29 | $7.42 | $7.42 | $7.25 | $7.28 | $7.28 | 11,825,900 |
| 2023-11-28 | $7.36 | $7.48 | $7.29 | $7.42 | $7.42 | 15,497,100 |
| 2023-11-27 | $7.60 | $7.72 | $7.32 | $7.44 | $7.44 | 26,349,370 |
| 2023-11-24 | $7.92 | $8.27 | $7.92 | $7.92 | $7.92 | 36,996,250 |
| 2023-11-23 | $8.80 | $8.95 | $8.80 | $8.80 | $8.80 | 7,434,800 |
| 2023-11-22 | $9.90 | $10.74 | $8.80 | $9.78 | $9.78 | 54,533,750 |
| 2023-11-21 | $9.28 | $9.76 | $9.23 | $9.76 | $9.76 | 10,844,380 |
| 2023-11-20 | $7.70 | $8.87 | $7.55 | $8.87 | $8.87 | 33,704,730 |
| 2023-11-17 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 9,976,700 |
| 2023-11-16 | $6.67 | $7.33 | $6.60 | $7.33 | $7.33 | 8,235,400 |
| 2023-11-15 | $6.73 | $6.73 | $6.52 | $6.66 | $6.66 | 3,261,160 |
| 2023-11-14 | $6.90 | $6.90 | $6.50 | $6.64 | $6.64 | 5,082,390 |
| 2023-11-13 | $6.45 | $6.74 | $6.45 | $6.74 | $6.74 | 3,157,400 |
| 2023-11-10 | $6.47 | $6.48 | $6.35 | $6.45 | $6.45 | 1,852,200 |
| 2023-11-09 | $6.45 | $6.49 | $6.38 | $6.44 | $6.44 | 1,790,200 |
| 2023-11-08 | $6.48 | $6.51 | $6.42 | $6.45 | $6.45 | 2,115,700 |
| 2023-11-07 | $6.55 | $6.55 | $6.41 | $6.48 | $6.48 | 1,846,500 |
| 2023-11-06 | $6.60 | $6.65 | $6.41 | $6.55 | $6.55 | 2,675,300 |
| 2023-11-03 | $6.56 | $6.67 | $6.49 | $6.53 | $6.53 | 1,939,500 |
| 2023-11-02 | $6.50 | $6.65 | $6.46 | $6.59 | $6.59 | 1,968,800 |
| 2023-11-01 | $6.51 | $6.67 | $6.40 | $6.59 | $6.59 | 1,983,000 |
| 2023-10-31 | $6.56 | $6.58 | $6.43 | $6.52 | $6.52 | 1,987,100 |
| 2023-10-30 | $6.63 | $6.63 | $6.46 | $6.54 | $6.54 | 2,160,300 |
| 2023-10-27 | $6.34 | $6.52 | $6.25 | $6.48 | $6.48 | 2,235,100 |
| 2023-10-26 | $6.32 | $6.38 | $6.26 | $6.37 | $6.37 | 2,030,400 |
| 2023-10-25 | $6.20 | $6.36 | $6.08 | $6.35 | $6.35 | 2,168,200 |
| 2023-10-24 | $5.91 | $6.18 | $5.90 | $6.15 | $6.15 | 2,463,400 |
| 2023-10-23 | $6.00 | $6.05 | $5.82 | $5.86 | $5.86 | 1,806,500 |
| 2023-10-20 | $6.06 | $6.16 | $6.01 | $6.04 | $6.04 | 1,086,600 |
| 2023-10-19 | $6.10 | $6.19 | $5.92 | $6.06 | $6.06 | 1,507,100 |
| 2023-10-18 | $6.15 | $6.22 | $6.08 | $6.10 | $6.10 | 1,615,480 |
| 2023-10-17 | $6.11 | $6.29 | $6.10 | $6.16 | $6.16 | 1,807,500 |
| 2023-10-16 | $6.05 | $6.11 | $6.03 | $6.07 | $6.07 | 1,258,500 |
| 2023-10-13 | $6.18 | $6.18 | $6.01 | $6.04 | $6.04 | 1,727,600 |
| 2023-10-12 | $6.10 | $6.19 | $6.07 | $6.16 | $6.16 | 1,386,600 |
| 2023-10-11 | $6.16 | $6.22 | $6.07 | $6.13 | $6.13 | 1,312,800 |
| 2023-10-10 | $6.20 | $6.30 | $6.13 | $6.15 | $6.15 | 1,442,100 |
| 2023-10-09 | $6.32 | $6.39 | $6.21 | $6.26 | $6.26 | 1,756,600 |
| 2023-09-28 | $6.22 | $6.38 | $6.16 | $6.32 | $6.32 | 1,264,700 |
| 2023-09-27 | $6.28 | $6.28 | $6.16 | $6.20 | $6.20 | 1,217,000 |
| 2023-09-26 | $6.26 | $6.30 | $6.17 | $6.22 | $6.22 | 1,407,600 |
| 2023-09-25 | $6.43 | $6.43 | $6.20 | $6.27 | $6.27 | 1,722,200 |
| 2023-09-22 | $6.31 | $6.44 | $6.27 | $6.41 | $6.41 | 1,466,700 |
| 2023-09-21 | $6.39 | $6.49 | $6.30 | $6.32 | $6.32 | 1,681,300 |
| 2023-09-20 | $6.26 | $6.57 | $6.25 | $6.39 | $6.39 | 2,760,400 |
| 2023-09-19 | $6.37 | $6.41 | $6.33 | $6.35 | $6.35 | 1,746,960 |
| 2023-09-18 | $6.26 | $6.40 | $6.09 | $6.38 | $6.38 | 2,116,300 |
| 2023-09-15 | $6.16 | $6.22 | $6.11 | $6.14 | $6.14 | 1,701,200 |
| 2023-09-14 | $6.22 | $6.25 | $6.10 | $6.15 | $6.15 | 2,447,200 |
| 2023-09-13 | $6.30 | $6.32 | $6.16 | $6.22 | $6.22 | 3,549,100 |
| 2023-09-12 | $6.27 | $6.45 | $6.16 | $6.31 | $6.31 | 2,932,500 |
| 2023-09-11 | $6.44 | $6.50 | $6.24 | $6.27 | $6.27 | 3,077,700 |
| 2023-09-08 | $6.56 | $6.64 | $6.41 | $6.43 | $6.43 | 4,115,200 |
| 2023-09-07 | $6.55 | $6.90 | $6.53 | $6.61 | $6.61 | 4,893,200 |
| 2023-09-06 | $6.64 | $6.67 | $6.56 | $6.59 | $6.59 | 1,431,600 |
| 2023-09-05 | $6.74 | $6.75 | $6.60 | $6.64 | $6.64 | 2,524,900 |
| 2023-09-04 | $6.62 | $6.76 | $6.56 | $6.76 | $6.76 | 2,311,600 |
| 2023-09-01 | $6.59 | $6.60 | $6.47 | $6.53 | $6.53 | 1,500,350 |
| 2023-08-31 | $6.54 | $6.65 | $6.45 | $6.51 | $6.51 | 1,978,600 |
| 2023-08-30 | $6.56 | $6.65 | $6.52 | $6.57 | $6.57 | 1,500,400 |
| 2023-08-29 | $6.37 | $6.54 | $6.31 | $6.54 | $6.54 | 2,647,600 |
| 2023-08-28 | $6.63 | $6.64 | $6.28 | $6.33 | $6.33 | 2,913,800 |
| 2023-08-25 | $6.36 | $6.45 | $6.20 | $6.26 | $6.26 | 1,511,300 |
| 2023-08-24 | $6.48 | $6.48 | $6.27 | $6.35 | $6.35 | 1,557,400 |
| 2023-08-23 | $6.48 | $6.50 | $6.36 | $6.42 | $6.42 | 1,309,300 |
| 2023-08-22 | $6.58 | $6.64 | $6.32 | $6.48 | $6.48 | 1,800,300 |
| 2023-08-21 | $6.56 | $6.77 | $6.48 | $6.49 | $6.49 | 2,014,600 |
| 2023-08-18 | $6.48 | $6.68 | $6.47 | $6.52 | $6.52 | 1,900,600 |
| 2023-08-17 | $6.33 | $6.53 | $6.29 | $6.51 | $6.51 | 1,240,500 |
| 2023-08-16 | $6.35 | $6.44 | $6.30 | $6.35 | $6.35 | 1,667,000 |
| 2023-08-15 | $6.43 | $6.50 | $6.32 | $6.38 | $6.38 | 1,569,730 |
| 2023-08-14 | $6.30 | $6.42 | $6.18 | $6.39 | $6.39 | 1,941,200 |
| 2023-08-11 | $6.41 | $6.44 | $6.28 | $6.28 | $6.28 | 1,377,400 |
| 2023-08-10 | $6.37 | $6.39 | $6.26 | $6.39 | $6.39 | 1,437,300 |
| 2023-08-09 | $6.34 | $6.45 | $6.31 | $6.36 | $6.36 | 2,127,800 |
| 2023-08-08 | $6.45 | $6.45 | $6.26 | $6.33 | $6.33 | 2,020,100 |
| 2023-08-07 | $6.52 | $6.61 | $6.27 | $6.33 | $6.33 | 4,061,850 |
| 2023-08-04 | $6.86 | $6.92 | $6.50 | $6.53 | $6.53 | 4,348,600 |
| 2023-08-03 | $6.81 | $6.94 | $6.67 | $6.86 | $6.86 | 3,558,300 |
| 2023-08-02 | $6.63 | $6.77 | $6.60 | $6.74 | $6.74 | 2,291,670 |
| 2023-08-01 | $6.71 | $6.78 | $6.59 | $6.65 | $6.65 | 4,023,000 |
| 2023-07-31 | $6.85 | $6.85 | $6.46 | $6.70 | $6.70 | 5,536,200 |
| 2023-07-28 | $6.46 | $6.55 | $6.36 | $6.53 | $6.53 | 2,177,700 |
| 2023-07-27 | $6.41 | $6.53 | $6.35 | $6.43 | $6.43 | 2,425,800 |
| 2023-07-26 | $6.28 | $6.42 | $6.27 | $6.41 | $6.41 | 2,235,700 |
| 2023-07-25 | $6.25 | $6.29 | $6.20 | $6.28 | $6.28 | 2,114,200 |
| 2023-07-24 | $6.12 | $6.22 | $6.09 | $6.19 | $6.19 | 1,212,900 |
| 2023-07-21 | $6.13 | $6.14 | $6.04 | $6.12 | $6.12 | 1,485,000 |
| 2023-07-20 | $6.17 | $6.17 | $6.05 | $6.09 | $6.09 | 1,217,300 |
| 2023-07-19 | $6.10 | $6.15 | $6.00 | $6.12 | $6.12 | 1,777,700 |
| 2023-07-18 | $6.10 | $6.17 | $6.02 | $6.10 | $6.10 | 2,231,700 |
| 2023-07-17 | $5.96 | $6.10 | $5.92 | $6.03 | $6.03 | 3,145,700 |
| 2023-07-14 | $5.93 | $5.97 | $5.85 | $5.92 | $5.92 | 1,053,700 |
| 2023-07-13 | $5.86 | $5.95 | $5.86 | $5.93 | $5.93 | 848,100 |
| 2023-07-12 | $5.93 | $5.95 | $5.86 | $5.88 | $5.88 | 1,010,300 |
| 2023-07-11 | $5.87 | $5.90 | $5.83 | $5.88 | $5.88 | 774,000 |
| 2023-07-10 | $5.83 | $5.88 | $5.80 | $5.86 | $5.86 | 1,032,800 |
| 2023-07-07 | $5.79 | $5.85 | $5.78 | $5.83 | $5.83 | 1,268,600 |
| 2023-07-06 | $5.62 | $5.84 | $5.62 | $5.79 | $5.79 | 2,221,400 |
| 2023-07-05 | $5.75 | $5.78 | $5.70 | $5.74 | $5.74 | 1,280,400 |
| 2023-07-04 | $5.76 | $5.78 | $5.61 | $5.75 | $5.75 | 1,693,260 |
| 2023-07-03 | $5.69 | $5.76 | $5.67 | $5.70 | $5.70 | 1,360,500 |
| 2023-06-30 | $5.58 | $5.68 | $5.57 | $5.63 | $5.63 | 1,260,900 |
| 2023-06-29 | $5.47 | $5.58 | $5.40 | $5.55 | $5.55 | 1,089,800 |
| 2023-06-28 | $5.45 | $5.48 | $5.36 | $5.47 | $5.47 | 985,900 |
| 2023-06-27 | $5.30 | $5.50 | $5.27 | $5.44 | $5.44 | 1,351,190 |
| 2023-06-26 | $5.33 | $5.38 | $5.29 | $5.30 | $5.30 | 1,263,100 |
| 2023-06-21 | $5.38 | $5.42 | $5.33 | $5.33 | $5.33 | 824,800 |
| 2023-06-20 | $5.55 | $5.55 | $5.39 | $5.39 | $5.39 | 1,075,700 |
| 2023-06-19 | $5.53 | $5.57 | $5.44 | $5.46 | $5.46 | 1,796,300 |
| 2023-06-16 | $5.62 | $5.64 | $5.53 | $5.55 | $5.55 | 1,231,200 |
| 2023-06-15 | $5.66 | $5.67 | $5.59 | $5.61 | $5.61 | 1,065,100 |
| 2023-06-14 | $5.67 | $5.69 | $5.62 | $5.65 | $5.65 | 1,071,100 |
| 2023-06-13 | $5.63 | $5.69 | $5.59 | $5.68 | $5.68 | 1,424,200 |
| 2023-06-12 | $5.48 | $5.66 | $5.38 | $5.61 | $5.61 | 2,192,200 |
| 2023-06-09 | $5.64 | $5.64 | $5.48 | $5.48 | $5.48 | 1,937,200 |
| 2023-06-08 | $5.57 | $5.65 | $5.57 | $5.64 | $5.64 | 753,600 |
| 2023-06-07 | $5.60 | $5.69 | $5.56 | $5.60 | $5.60 | 1,111,300 |
| 2023-06-06 | $5.70 | $5.76 | $5.60 | $5.62 | $5.62 | 1,190,100 |
| 2023-06-05 | $5.61 | $5.70 | $5.57 | $5.68 | $5.68 | 1,526,000 |
| 2023-06-02 | $5.60 | $5.61 | $5.46 | $5.59 | $5.59 | 1,653,800 |
| 2023-06-01 | $5.50 | $5.54 | $5.41 | $5.46 | $5.46 | 1,164,500 |
| 2023-05-31 | $5.55 | $5.55 | $5.43 | $5.50 | $5.50 | 1,072,600 |
| 2023-05-30 | $5.57 | $5.58 | $5.49 | $5.53 | $5.53 | 841,500 |
| 2023-05-29 | $5.63 | $5.66 | $5.50 | $5.54 | $5.54 | 1,215,100 |
| 2023-05-26 | $5.69 | $5.69 | $5.52 | $5.60 | $5.60 | 922,830 |
| 2023-05-25 | $5.70 | $5.70 | $5.57 | $5.68 | $5.64 | 1,274,300 |
| 2023-05-24 | $5.77 | $5.77 | $5.65 | $5.66 | $5.62 | 1,004,300 |
| 2023-05-23 | $5.72 | $5.81 | $5.69 | $5.76 | $5.72 | 1,289,000 |
| 2023-05-22 | $5.73 | $5.75 | $5.67 | $5.73 | $5.69 | 918,100 |
| 2023-05-19 | $5.74 | $5.76 | $5.65 | $5.71 | $5.67 | 665,000 |
| 2023-05-18 | $5.73 | $5.75 | $5.69 | $5.74 | $5.70 | 787,800 |
| 2023-05-17 | $5.61 | $5.71 | $5.60 | $5.71 | $5.67 | 755,400 |
| 2023-05-16 | $5.70 | $5.71 | $5.61 | $5.64 | $5.60 | 725,800 |
| 2023-05-15 | $5.69 | $5.73 | $5.63 | $5.70 | $5.66 | 984,200 |
| 2023-05-12 | $5.66 | $5.70 | $5.61 | $5.69 | $5.65 | 1,106,900 |
| 2023-05-11 | $5.64 | $5.68 | $5.61 | $5.66 | $5.62 | 1,615,400 |
| 2023-05-10 | $5.58 | $5.68 | $5.57 | $5.61 | $5.57 | 920,800 |
| 2023-05-09 | $5.73 | $5.74 | $5.59 | $5.59 | $5.55 | 1,431,100 |
| 2023-05-08 | $5.68 | $5.73 | $5.65 | $5.73 | $5.69 | 1,365,230 |
| 2023-05-05 | $5.64 | $5.69 | $5.55 | $5.67 | $5.63 | 1,052,530 |
| 2023-05-04 | $5.48 | $5.64 | $5.47 | $5.64 | $5.60 | 1,933,830 |
| 2023-05-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.44 | 0 |
| 2023-05-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.44 | 0 |
| 2023-04-28 | $5.40 | $5.50 | $5.38 | $5.48 | $5.44 | 1,467,100 |
| 2023-04-27 | $5.34 | $5.46 | $5.34 | $5.40 | $5.36 | 1,142,430 |
| 2023-04-26 | $5.28 | $5.43 | $5.28 | $5.38 | $5.34 | 1,318,730 |
| 2023-04-25 | $5.38 | $5.42 | $5.23 | $5.30 | $5.26 | 1,346,700 |
| 2023-04-24 | $5.44 | $5.48 | $5.33 | $5.38 | $5.34 | 1,160,300 |
| 2023-04-21 | $5.70 | $5.70 | $5.39 | $5.42 | $5.38 | 2,341,000 |
| 2023-04-20 | $5.56 | $5.69 | $5.44 | $5.65 | $5.61 | 3,272,340 |
| 2023-04-19 | $5.77 | $5.77 | $5.58 | $5.59 | $5.55 | 3,276,000 |
| 2023-04-18 | $5.82 | $5.87 | $5.77 | $5.79 | $5.75 | 1,781,000 |
| 2023-04-17 | $5.77 | $5.86 | $5.75 | $5.81 | $5.77 | 2,328,200 |
| 2023-04-14 | $5.88 | $5.91 | $5.77 | $5.82 | $5.78 | 3,553,700 |
| 2023-04-13 | $5.93 | $5.98 | $5.77 | $5.92 | $5.88 | 5,621,300 |
| 2023-04-12 | $6.09 | $6.09 | $5.85 | $5.95 | $5.91 | 4,531,300 |
| 2023-04-11 | $6.19 | $6.19 | $5.96 | $6.03 | $5.99 | 3,812,300 |
| 2023-04-10 | $6.49 | $6.58 | $6.10 | $6.12 | $6.08 | 8,215,200 |
| 2023-04-07 | $5.74 | $6.30 | $5.70 | $6.30 | $6.26 | 5,378,930 |
| 2023-04-06 | $5.71 | $5.77 | $5.62 | $5.73 | $5.69 | 1,476,400 |
| 2023-04-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.68 | 0 |
| 2023-04-04 | $5.89 | $5.89 | $5.66 | $5.72 | $5.68 | 1,959,600 |
| 2023-04-03 | $5.96 | $5.96 | $5.83 | $5.85 | $5.81 | 1,268,600 |
| 2023-03-31 | $5.76 | $5.86 | $5.75 | $5.83 | $5.79 | 1,367,920 |
| 2023-03-30 | $5.95 | $6.08 | $5.75 | $5.82 | $5.78 | 1,490,100 |
| 2023-03-29 | $6.04 | $6.20 | $5.88 | $5.91 | $5.87 | 2,130,700 |
| 2023-03-28 | $6.12 | $6.14 | $6.03 | $6.07 | $6.03 | 1,463,700 |
| 2023-03-27 | $6.13 | $6.22 | $6.05 | $6.08 | $6.04 | 2,348,100 |
| 2023-03-24 | $6.18 | $6.27 | $6.13 | $6.17 | $6.13 | 1,156,500 |
| 2023-03-23 | $6.29 | $6.29 | $6.14 | $6.20 | $6.16 | 1,512,900 |
| 2023-03-22 | $6.25 | $6.30 | $6.20 | $6.27 | $6.23 | 1,110,400 |
| 2023-03-21 | $6.17 | $6.22 | $6.06 | $6.20 | $6.16 | 1,623,900 |
| 2023-03-20 | $6.06 | $6.15 | $6.03 | $6.12 | $6.08 | 1,440,200 |
| 2023-03-17 | $6.09 | $6.14 | $6.01 | $6.03 | $5.99 | 1,596,200 |
| 2023-03-16 | $6.08 | $6.20 | $6.03 | $6.05 | $6.01 | 1,395,090 |
| 2023-03-15 | $6.09 | $6.22 | $6.06 | $6.19 | $6.15 | 1,255,700 |
| 2023-03-14 | $6.17 | $6.19 | $6.02 | $6.06 | $6.02 | 1,895,400 |
| 2023-03-13 | $6.35 | $6.50 | $6.16 | $6.19 | $6.15 | 1,963,600 |
| 2023-03-10 | $6.48 | $6.56 | $6.31 | $6.33 | $6.29 | 3,361,100 |
| 2023-03-09 | $6.26 | $6.52 | $6.20 | $6.45 | $6.40 | 3,622,500 |
| 2023-03-08 | $6.15 | $6.25 | $6.12 | $6.25 | $6.21 | 1,152,200 |
| 2023-03-07 | $6.22 | $6.26 | $6.12 | $6.15 | $6.11 | 2,425,300 |
| 2023-03-06 | $6.28 | $6.33 | $6.21 | $6.24 | $6.20 | 1,553,400 |
| 2023-03-03 | $6.36 | $6.38 | $6.22 | $6.28 | $6.24 | 1,802,100 |
| 2023-03-02 | $6.33 | $6.42 | $6.28 | $6.35 | $6.30 | 1,891,200 |
| 2023-03-01 | $6.23 | $6.36 | $6.23 | $6.34 | $6.30 | 2,177,800 |
| 2023-02-28 | $6.20 | $6.26 | $6.13 | $6.24 | $6.20 | 1,141,600 |
| 2023-02-27 | $6.25 | $6.28 | $6.17 | $6.20 | $6.16 | 1,640,200 |
| 2023-02-24 | $6.29 | $6.34 | $6.20 | $6.31 | $6.27 | 1,663,900 |
| 2023-02-23 | $6.32 | $6.38 | $6.23 | $6.29 | $6.25 | 2,245,330 |
| 2023-02-22 | $6.29 | $6.32 | $6.22 | $6.26 | $6.22 | 2,062,700 |
| 2023-02-21 | $6.40 | $6.43 | $6.25 | $6.31 | $6.27 | 4,923,800 |
| 2023-02-20 | $6.22 | $6.48 | $6.14 | $6.42 | $6.37 | 8,809,200 |
| 2023-02-17 | $6.08 | $6.79 | $6.08 | $6.26 | $6.22 | 9,835,100 |
| 2023-02-16 | $6.32 | $6.34 | $6.10 | $6.17 | $6.13 | 1,866,200 |
| 2023-02-15 | $6.32 | $6.36 | $6.24 | $6.30 | $6.26 | 1,342,700 |
| 2023-02-14 | $6.32 | $6.37 | $6.28 | $6.32 | $6.28 | 1,330,700 |
| 2023-02-13 | $6.33 | $6.40 | $6.25 | $6.28 | $6.24 | 2,900,300 |
| 2023-02-10 | $6.37 | $6.40 | $6.23 | $6.31 | $6.27 | 2,256,200 |
| 2023-02-09 | $6.28 | $6.42 | $6.23 | $6.36 | $6.31 | 2,174,100 |
| 2023-02-08 | $6.29 | $6.35 | $6.23 | $6.27 | $6.23 | 1,297,900 |
| 2023-02-07 | $6.34 | $6.34 | $6.25 | $6.27 | $6.23 | 1,015,100 |
| 2023-02-06 | $6.30 | $6.36 | $6.25 | $6.32 | $6.28 | 1,198,190 |
| 2023-02-03 | $6.27 | $6.32 | $6.22 | $6.30 | $6.26 | 1,123,090 |
| 2023-02-02 | $6.34 | $6.36 | $6.26 | $6.27 | $6.23 | 1,037,400 |
| 2023-02-01 | $6.26 | $6.35 | $6.21 | $6.33 | $6.29 | 1,433,700 |
| 2023-01-31 | $6.19 | $6.25 | $6.13 | $6.25 | $6.21 | 1,669,000 |
| 2023-01-30 | $6.15 | $6.22 | $6.07 | $6.20 | $6.16 | 1,588,100 |
| 2023-01-20 | $6.03 | $6.11 | $6.00 | $6.10 | $6.06 | 1,150,700 |
| 2023-01-19 | $6.03 | $6.14 | $6.01 | $6.07 | $6.03 | 1,559,200 |
| 2023-01-18 | $5.96 | $6.08 | $5.93 | $6.06 | $6.02 | 2,779,700 |
| 2023-01-17 | $5.80 | $5.98 | $5.79 | $5.97 | $5.93 | 2,410,500 |
| 2023-01-16 | $5.75 | $5.83 | $5.71 | $5.81 | $5.77 | 1,574,600 |
| 2023-01-13 | $5.70 | $5.78 | $5.69 | $5.70 | $5.66 | 996,900 |
| 2023-01-12 | $5.71 | $5.75 | $5.66 | $5.69 | $5.65 | 903,800 |
| 2023-01-11 | $5.80 | $5.84 | $5.67 | $5.69 | $5.65 | 1,240,900 |
| 2023-01-10 | $5.83 | $5.89 | $5.75 | $5.81 | $5.77 | 1,148,370 |
| 2023-01-09 | $5.85 | $5.91 | $5.78 | $5.83 | $5.79 | 1,310,770 |
| 2023-01-06 | $5.87 | $5.93 | $5.80 | $5.80 | $5.76 | 1,882,430 |
| 2023-01-05 | $5.97 | $5.97 | $5.84 | $5.85 | $5.81 | 1,604,800 |
| 2023-01-04 | $5.87 | $5.96 | $5.84 | $5.91 | $5.87 | 1,563,400 |
| 2023-01-03 | $5.86 | $5.98 | $5.84 | $5.88 | $5.84 | 1,841,100 |
| 2023-01-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.77 | 0 |
| 2022-12-30 | $5.76 | $5.85 | $5.70 | $5.81 | $5.77 | 1,693,800 |
| 2022-12-29 | $5.86 | $5.86 | $5.73 | $5.75 | $5.71 | 1,770,900 |
| 2022-12-28 | $5.90 | $5.97 | $5.81 | $5.84 | $5.80 | 1,714,100 |
| 2022-12-27 | $6.00 | $6.00 | $5.81 | $5.93 | $5.89 | 2,012,400 |
| 2022-12-26 | $6.05 | $6.05 | $5.92 | $5.95 | $5.91 | 2,366,500 |
| 2022-12-23 | $6.10 | $6.11 | $5.94 | $6.00 | $5.96 | 2,204,700 |
| 2022-12-22 | $6.17 | $6.22 | $6.03 | $6.04 | $6.00 | 2,351,100 |
| 2022-12-21 | $6.19 | $6.24 | $6.08 | $6.12 | $6.08 | 3,464,600 |
| 2022-12-20 | $6.37 | $6.37 | $6.14 | $6.17 | $6.13 | 3,029,000 |
| 2022-12-19 | $6.29 | $6.64 | $6.26 | $6.32 | $6.28 | 7,849,500 |
| 2022-12-16 | $6.65 | $6.85 | $6.19 | $6.30 | $6.26 | 12,276,190 |
| 2022-12-15 | $7.23 | $7.30 | $6.57 | $6.62 | $6.57 | 11,696,610 |
| 2022-12-14 | $7.03 | $7.30 | $7.02 | $7.30 | $7.25 | 5,322,160 |
| 2022-12-13 | $7.15 | $7.18 | $6.98 | $7.03 | $6.98 | 4,992,860 |
| 2022-12-12 | $6.92 | $7.12 | $6.72 | $7.07 | $7.02 | 5,146,700 |
| 2022-12-09 | $6.58 | $6.86 | $6.56 | $6.85 | $6.80 | 4,212,900 |
| 2022-12-08 | $6.45 | $6.60 | $6.37 | $6.59 | $6.54 | 2,721,400 |
| 2022-12-07 | $6.35 | $6.50 | $6.34 | $6.45 | $6.40 | 2,251,800 |
| 2022-12-06 | $6.48 | $6.48 | $6.33 | $6.34 | $6.30 | 2,131,800 |
| 2022-12-05 | $6.50 | $6.59 | $6.35 | $6.48 | $6.43 | 3,367,700 |
| 2022-12-01 | $6.50 | $6.50 | $6.20 | $6.30 | $6.26 | 2,963,900 |
| 2022-11-30 | $6.24 | $6.39 | $6.22 | $6.34 | $6.30 | 2,911,200 |
| 2022-11-29 | $6.09 | $6.28 | $6.09 | $6.28 | $6.24 | 2,719,700 |
| 2022-11-28 | $6.00 | $6.18 | $5.90 | $6.12 | $6.08 | 1,856,910 |
| 2022-11-25 | $5.98 | $6.06 | $5.93 | $6.03 | $6.03 | 1,287,500 |
| 2022-11-24 | $5.93 | $5.98 | $5.89 | $5.98 | $5.98 | 813,200 |
| 2022-11-23 | $5.92 | $5.98 | $5.80 | $5.93 | $5.93 | 1,539,700 |
| 2022-11-22 | $5.88 | $5.99 | $5.86 | $5.93 | $5.93 | 1,474,000 |
| 2022-11-21 | $5.86 | $5.89 | $5.72 | $5.89 | $5.89 | 1,025,500 |
| 2022-11-18 | $5.93 | $5.96 | $5.85 | $5.85 | $5.85 | 829,130 |
| 2022-11-17 | $5.92 | $5.96 | $5.87 | $5.94 | $5.94 | 1,178,700 |
| 2022-11-16 | $5.86 | $5.92 | $5.80 | $5.90 | $5.90 | 1,991,600 |
| 2022-11-15 | $5.88 | $5.91 | $5.81 | $5.86 | $5.86 | 2,062,500 |
| 2022-11-14 | $5.73 | $5.92 | $5.62 | $5.88 | $5.88 | 3,178,060 |
| 2022-11-11 | $5.77 | $5.95 | $5.72 | $5.73 | $5.73 | 2,377,900 |
| 2022-11-10 | $5.68 | $5.74 | $5.65 | $5.71 | $5.71 | 952,000 |
| 2022-11-09 | $5.78 | $5.78 | $5.64 | $5.68 | $5.68 | 1,224,300 |
| 2022-11-08 | $5.74 | $5.74 | $5.65 | $5.71 | $5.71 | 593,100 |
| 2022-11-07 | $5.65 | $5.71 | $5.56 | $5.71 | $5.71 | 1,130,000 |
| 2022-11-04 | $5.58 | $5.65 | $5.54 | $5.63 | $5.63 | 939,400 |
| 2022-11-03 | $5.48 | $5.57 | $5.48 | $5.55 | $5.55 | 683,000 |
| 2022-11-02 | $5.45 | $5.55 | $5.41 | $5.54 | $5.54 | 841,200 |
| 2022-11-01 | $5.39 | $5.48 | $5.38 | $5.46 | $5.46 | 940,200 |
| 2022-10-31 | $5.34 | $5.50 | $5.34 | $5.38 | $5.38 | 1,085,100 |
| 2022-10-28 | $5.60 | $5.60 | $5.36 | $5.40 | $5.40 | 1,373,900 |
| 2022-10-27 | $5.50 | $5.64 | $5.50 | $5.57 | $5.57 | 831,300 |
| 2022-10-26 | $5.41 | $5.58 | $5.41 | $5.56 | $5.56 | 945,900 |
| 2022-10-25 | $5.46 | $5.56 | $5.42 | $5.47 | $5.47 | 1,194,500 |
| 2022-10-24 | $5.60 | $5.68 | $5.46 | $5.50 | $5.50 | 1,070,200 |
| 2022-10-21 | $5.66 | $5.73 | $5.60 | $5.61 | $5.61 | 1,063,500 |
| 2022-10-20 | $5.78 | $5.78 | $5.62 | $5.64 | $5.64 | 1,480,200 |
| 2022-10-19 | $5.70 | $5.74 | $5.62 | $5.70 | $5.70 | 1,483,000 |
| 2022-10-18 | $5.75 | $5.76 | $5.65 | $5.66 | $5.66 | 1,637,100 |
| 2022-10-17 | $5.74 | $5.76 | $5.13 | $5.72 | $5.72 | 2,631,800 |
| 2022-10-14 | $5.53 | $6.05 | $5.50 | $5.70 | $5.70 | 2,596,600 |
| 2022-10-13 | $5.46 | $5.55 | $5.37 | $5.51 | $5.51 | 858,200 |
| 2022-10-12 | $5.32 | $5.45 | $5.22 | $5.45 | $5.45 | 619,600 |
| 2022-10-11 | $5.32 | $5.39 | $5.26 | $5.35 | $5.35 | 911,800 |
| 2022-10-10 | $5.51 | $5.54 | $5.28 | $5.32 | $5.32 | 1,200,500 |
| 2022-09-30 | $5.61 | $5.62 | $5.46 | $5.49 | $5.49 | 825,800 |
| 2022-09-29 | $5.71 | $5.72 | $5.53 | $5.57 | $5.57 | 1,178,800 |
| 2022-09-28 | $5.79 | $5.79 | $5.62 | $5.65 | $5.65 | 839,800 |
| 2022-09-27 | $5.58 | $5.75 | $5.58 | $5.75 | $5.75 | 852,500 |
| 2022-09-26 | $5.71 | $5.71 | $5.57 | $5.57 | $5.57 | 1,203,200 |
| 2022-09-23 | $5.86 | $5.94 | $5.68 | $5.71 | $5.71 | 1,424,500 |
| 2022-09-22 | $5.94 | $6.05 | $5.80 | $5.82 | $5.82 | 989,800 |
| 2022-09-21 | $5.88 | $5.99 | $5.81 | $5.96 | $5.96 | 746,100 |
| 2022-09-20 | $5.76 | $5.92 | $5.76 | $5.91 | $5.91 | 1,249,200 |
| 2022-09-19 | $5.93 | $5.95 | $5.71 | $5.75 | $5.75 | 2,008,300 |
| 2022-09-16 | $6.15 | $6.22 | $5.93 | $5.94 | $5.94 | 1,323,200 |
| 2022-09-15 | $6.21 | $6.26 | $6.06 | $6.17 | $6.17 | 1,208,500 |
| 2022-09-14 | $6.15 | $6.23 | $6.13 | $6.20 | $6.20 | 994,400 |
| 2022-09-13 | $6.30 | $6.47 | $6.20 | $6.23 | $6.23 | 1,576,100 |
| 2022-09-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-09-09 | $6.24 | $6.35 | $6.15 | $6.27 | $6.27 | 1,755,700 |
| 2022-09-08 | $6.35 | $6.35 | $6.17 | $6.20 | $6.20 | 1,675,560 |
| 2022-09-07 | $6.26 | $6.37 | $6.21 | $6.31 | $6.31 | 2,028,600 |
| 2022-09-06 | $6.25 | $6.38 | $6.21 | $6.27 | $6.27 | 2,596,070 |
| 2022-09-05 | $6.07 | $6.26 | $6.05 | $6.25 | $6.25 | 2,149,900 |
| 2022-09-02 | $6.07 | $6.07 | $5.96 | $6.07 | $6.07 | 1,190,700 |
| 2022-09-01 | $6.03 | $6.14 | $6.00 | $6.02 | $6.02 | 1,508,800 |
| 2022-08-31 | $6.17 | $6.22 | $6.02 | $6.05 | $6.05 | 1,932,500 |
| 2022-08-30 | $6.12 | $6.25 | $6.08 | $6.17 | $6.17 | 2,005,500 |
| 2022-08-29 | $6.08 | $6.18 | $6.01 | $6.13 | $6.13 | 1,673,900 |
| 2022-08-26 | $6.12 | $6.18 | $6.07 | $6.15 | $6.15 | 1,827,800 |
| 2022-08-25 | $6.03 | $6.18 | $5.96 | $6.12 | $6.12 | 3,022,600 |
| 2022-08-24 | $6.10 | $6.16 | $5.97 | $5.97 | $5.97 | 1,660,100 |
| 2022-08-23 | $6.14 | $6.14 | $6.07 | $6.10 | $6.10 | 1,026,400 |
| 2022-08-22 | $6.13 | $6.16 | $6.04 | $6.15 | $6.15 | 1,527,400 |
| 2022-08-19 | $6.10 | $6.18 | $6.09 | $6.09 | $6.09 | 1,391,000 |
| 2022-08-18 | $6.15 | $6.18 | $6.09 | $6.15 | $6.15 | 1,960,000 |
| 2022-08-17 | $6.16 | $6.35 | $6.13 | $6.18 | $6.18 | 4,822,200 |
| 2022-08-16 | $6.10 | $6.60 | $6.07 | $6.23 | $6.23 | 7,513,020 |
| 2022-08-15 | $6.12 | $6.13 | $6.03 | $6.06 | $6.06 | 723,000 |
| 2022-08-12 | $6.09 | $6.12 | $6.04 | $6.08 | $6.08 | 831,600 |
| 2022-08-11 | $6.00 | $6.09 | $6.00 | $6.08 | $6.08 | 1,034,100 |
| 2022-08-10 | $5.95 | $6.02 | $5.92 | $6.01 | $6.01 | 1,319,400 |
| 2022-08-09 | $5.94 | $5.98 | $5.89 | $5.95 | $5.95 | 1,024,400 |
| 2022-08-08 | $5.93 | $6.00 | $5.89 | $5.92 | $5.92 | 865,100 |
| 2022-08-05 | $5.93 | $5.96 | $5.84 | $5.93 | $5.93 | 1,036,000 |
| 2022-08-04 | $5.83 | $5.94 | $5.79 | $5.91 | $5.91 | 1,324,100 |
| 2022-08-03 | $5.90 | $6.03 | $5.76 | $5.78 | $5.78 | 1,626,400 |
| 2022-08-02 | $6.10 | $6.10 | $5.81 | $5.90 | $5.90 | 2,025,400 |
| 2022-08-01 | $6.14 | $6.19 | $6.09 | $6.12 | $6.12 | 1,240,200 |
| 2022-07-29 | $6.15 | $6.18 | $6.10 | $6.15 | $6.15 | 888,700 |
| 2022-07-28 | $6.15 | $6.18 | $6.09 | $6.14 | $6.14 | 1,086,900 |
| 2022-07-27 | $6.10 | $6.11 | $6.02 | $6.10 | $6.10 | 981,300 |
| 2022-07-26 | $6.07 | $6.10 | $5.98 | $6.10 | $6.10 | 860,300 |
| 2022-07-25 | $6.07 | $6.13 | $5.99 | $6.03 | $6.03 | 1,095,800 |
| 2022-07-22 | $5.99 | $6.12 | $5.98 | $6.08 | $6.08 | 2,356,070 |
| 2022-07-21 | $6.09 | $6.10 | $5.98 | $5.98 | $5.98 | 1,176,100 |
| 2022-07-20 | $6.07 | $6.09 | $6.00 | $6.07 | $6.07 | 1,307,300 |
| 2022-07-19 | $6.02 | $6.05 | $5.92 | $6.04 | $6.04 | 1,140,000 |
| 2022-07-18 | $5.80 | $5.97 | $5.76 | $5.97 | $5.97 | 2,006,300 |
| 2022-07-15 | $5.88 | $5.88 | $5.74 | $5.76 | $5.76 | 1,957,200 |
| 2022-07-14 | $6.00 | $6.02 | $5.89 | $5.90 | $5.90 | 2,102,800 |
| 2022-07-13 | $5.95 | $6.02 | $5.86 | $6.02 | $6.02 | 1,308,600 |
| 2022-07-12 | $6.03 | $6.03 | $5.86 | $5.91 | $5.91 | 1,854,300 |
| 2022-07-11 | $6.07 | $6.08 | $5.95 | $5.99 | $5.99 | 2,366,800 |
| 2022-07-08 | $6.14 | $6.16 | $6.05 | $6.08 | $6.08 | 1,914,100 |
| 2022-07-07 | $6.00 | $6.16 | $6.00 | $6.10 | $6.10 | 2,376,400 |
| 2022-07-06 | $6.11 | $6.11 | $5.90 | $6.00 | $6.00 | 2,386,200 |
| 2022-07-05 | $6.16 | $6.23 | $6.03 | $6.08 | $6.08 | 1,395,800 |
| 2022-07-04 | $6.09 | $6.25 | $6.05 | $6.16 | $6.16 | 2,402,400 |
| 2022-07-01 | $6.15 | $6.23 | $6.05 | $6.08 | $6.08 | 1,911,700 |
| 2022-06-30 | $6.12 | $6.22 | $6.12 | $6.13 | $6.13 | 1,377,100 |
| 2022-06-29 | $6.23 | $6.28 | $6.12 | $6.12 | $6.12 | 2,659,100 |
| 2022-06-28 | $6.13 | $6.22 | $6.11 | $6.20 | $6.20 | 2,365,700 |
| 2022-06-27 | $6.20 | $6.26 | $6.10 | $6.16 | $6.16 | 1,910,900 |
| 2022-06-24 | $6.07 | $6.35 | $6.07 | $6.18 | $6.18 | 2,892,800 |
| 2022-06-23 | $6.02 | $6.15 | $5.98 | $6.05 | $6.05 | 2,470,300 |
| 2022-06-22 | $6.15 | $6.22 | $6.08 | $6.09 | $6.09 | 2,557,600 |
| 2022-06-21 | $6.11 | $6.48 | $6.11 | $6.23 | $6.23 | 4,930,400 |
| 2022-06-20 | $6.12 | $6.22 | $6.05 | $6.14 | $6.14 | 3,960,220 |
| 2022-06-17 | $6.41 | $6.41 | $6.06 | $6.19 | $6.19 | 9,253,500 |
| 2022-06-16 | $6.17 | $6.79 | $6.17 | $6.43 | $6.43 | 11,550,220 |
| 2022-06-15 | $6.30 | $6.41 | $6.17 | $6.17 | $6.17 | 2,101,200 |
| 2022-06-14 | $6.21 | $6.29 | $6.11 | $6.27 | $6.27 | 1,314,000 |
| 2022-06-13 | $6.27 | $6.41 | $6.20 | $6.29 | $6.29 | 1,598,000 |
| 2022-06-10 | $6.25 | $6.39 | $6.17 | $6.27 | $6.27 | 1,805,300 |
| 2022-06-09 | $6.42 | $6.50 | $6.22 | $6.30 | $6.30 | 1,139,200 |
| 2022-06-08 | $6.58 | $6.58 | $6.35 | $6.42 | $6.38 | 1,865,900 |
| 2022-06-07 | $6.51 | $6.51 | $6.28 | $6.41 | $6.37 | 2,606,300 |
| 2022-06-06 | $6.50 | $6.62 | $6.34 | $6.49 | $6.45 | 1,854,700 |
| 2022-06-02 | $6.35 | $6.62 | $6.32 | $6.50 | $6.46 | 2,079,100 |
| 2022-06-01 | $6.28 | $6.40 | $6.16 | $6.34 | $6.30 | 1,560,600 |
| 2022-05-31 | $6.27 | $6.29 | $6.15 | $6.27 | $6.23 | 1,174,300 |
| 2022-05-30 | $6.00 | $6.38 | $6.00 | $6.26 | $6.22 | 2,047,200 |
| 2022-05-27 | $6.05 | $6.15 | $5.97 | $6.10 | $6.06 | 2,240,800 |
| 2022-05-26 | $6.07 | $6.08 | $5.95 | $6.02 | $5.98 | 1,143,200 |
| 2022-05-25 | $5.85 | $6.10 | $5.85 | $6.05 | $6.01 | 2,707,800 |
| 2022-05-24 | $6.10 | $6.13 | $5.83 | $5.85 | $5.81 | 2,536,700 |
| 2022-05-23 | $5.97 | $6.08 | $5.97 | $6.05 | $6.01 | 1,266,400 |
| 2022-05-20 | $5.94 | $6.09 | $5.94 | $5.97 | $5.93 | 2,284,600 |
| 2022-05-19 | $5.85 | $5.92 | $5.80 | $5.91 | $5.87 | 1,355,300 |
| 2022-05-18 | $5.88 | $5.97 | $5.81 | $5.91 | $5.87 | 914,000 |
| 2022-05-17 | $5.89 | $5.96 | $5.85 | $5.89 | $5.85 | 999,800 |
| 2022-05-16 | $5.95 | $6.00 | $5.78 | $5.95 | $5.91 | 1,676,700 |
| 2022-05-13 | $6.00 | $6.01 | $5.72 | $5.92 | $5.88 | 1,621,000 |
| 2022-05-12 | $5.70 | $5.95 | $5.70 | $5.89 | $5.85 | 2,608,400 |
| 2022-05-11 | $5.94 | $5.94 | $5.75 | $5.76 | $5.72 | 1,913,700 |
| 2022-05-10 | $5.72 | $5.92 | $5.72 | $5.85 | $5.81 | 1,238,400 |
| 2022-05-09 | $5.60 | $5.95 | $5.59 | $5.88 | $5.84 | 2,303,800 |
| 2022-05-06 | $5.74 | $5.76 | $5.52 | $5.63 | $5.59 | 2,882,600 |
| 2022-05-05 | $5.70 | $6.19 | $5.70 | $5.84 | $5.80 | 5,332,800 |
| 2022-05-04 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 0 |
| 2022-05-03 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 0 |
| 2022-04-29 | $5.68 | $6.19 | $5.68 | $6.02 | $5.98 | 6,558,300 |
| 2022-04-28 | $5.73 | $5.83 | $5.50 | $5.63 | $5.59 | 1,770,500 |
| 2022-04-27 | $5.83 | $5.90 | $5.56 | $5.82 | $5.78 | 1,618,200 |
| 2022-04-26 | $6.30 | $6.30 | $5.80 | $5.82 | $5.78 | 1,890,400 |
| 2022-04-25 | $6.68 | $6.73 | $6.08 | $6.12 | $6.08 | 3,259,100 |
| 2022-04-22 | $6.63 | $6.74 | $6.53 | $6.68 | $6.64 | 1,724,170 |
| 2022-04-21 | $6.84 | $6.89 | $6.65 | $6.68 | $6.64 | 2,436,830 |
| 2022-04-20 | $6.74 | $7.04 | $6.64 | $6.86 | $6.82 | 3,372,300 |
| 2022-04-19 | $6.75 | $6.78 | $6.63 | $6.69 | $6.65 | 2,039,900 |
| 2022-04-18 | $6.75 | $6.82 | $6.56 | $6.75 | $6.71 | 1,571,780 |
| 2022-04-15 | $6.80 | $6.89 | $6.68 | $6.72 | $6.68 | 2,020,800 |
| 2022-04-14 | $6.89 | $6.99 | $6.80 | $6.80 | $6.76 | 1,627,700 |
| 2022-04-13 | $6.88 | $7.05 | $6.78 | $6.91 | $6.87 | 2,421,800 |
| 2022-04-12 | $6.77 | $6.94 | $6.67 | $6.87 | $6.83 | 1,501,100 |
| 2022-04-11 | $6.86 | $7.00 | $6.75 | $6.82 | $6.78 | 1,745,100 |
| 2022-04-08 | $7.02 | $7.03 | $6.87 | $6.92 | $6.88 | 1,373,800 |
| 2022-04-07 | $7.09 | $7.09 | $6.95 | $6.97 | $6.93 | 1,166,800 |
| 2022-04-06 | $6.93 | $7.08 | $6.91 | $7.08 | $7.04 | 1,540,700 |
| 2022-04-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2022-04-04 | $6.93 | $6.93 | $6.93 | $6.93 | $6.89 | 0 |
| 2022-04-01 | $6.91 | $6.94 | $6.83 | $6.93 | $6.89 | 1,250,400 |
| 2022-03-31 | $6.87 | $6.99 | $6.80 | $6.89 | $6.85 | 1,204,400 |
| 2022-03-30 | $6.82 | $6.88 | $6.79 | $6.85 | $6.81 | 1,030,000 |
| 2022-03-29 | $6.92 | $6.92 | $6.74 | $6.79 | $6.75 | 997,100 |
| 2022-03-28 | $6.87 | $6.94 | $6.71 | $6.90 | $6.86 | 1,434,800 |
| 2022-03-25 | $6.84 | $7.02 | $6.84 | $6.88 | $6.84 | 1,185,800 |
| 2022-03-24 | $6.97 | $7.00 | $6.83 | $6.85 | $6.81 | 1,219,500 |
| 2022-03-23 | $7.01 | $7.04 | $6.92 | $6.94 | $6.90 | 993,800 |
| 2022-03-22 | $7.03 | $7.05 | $6.91 | $7.01 | $6.97 | 1,327,800 |
| 2022-03-21 | $7.02 | $7.06 | $6.90 | $7.01 | $6.97 | 1,387,500 |
| 2022-03-18 | $6.71 | $6.98 | $6.71 | $6.96 | $6.92 | 1,362,200 |
| 2022-03-17 | $6.74 | $6.90 | $6.74 | $6.76 | $6.72 | 1,410,700 |
| 2022-03-16 | $6.70 | $6.78 | $6.49 | $6.74 | $6.70 | 1,663,980 |
| 2022-03-15 | $6.88 | $6.88 | $6.58 | $6.61 | $6.57 | 2,218,600 |
| 2022-03-14 | $6.96 | $7.02 | $6.84 | $6.88 | $6.84 | 1,443,300 |
| 2022-03-10 | $6.79 | $7.03 | $6.79 | $6.94 | $6.90 | 1,442,500 |
| 2022-03-09 | $7.03 | $7.03 | $6.56 | $6.79 | $6.75 | 2,081,800 |
| 2022-03-08 | $7.16 | $7.17 | $6.90 | $6.90 | $6.86 | 2,550,410 |
| 2022-03-07 | $7.32 | $7.37 | $7.08 | $7.12 | $7.08 | 2,458,500 |
| 2022-03-04 | $7.35 | $7.45 | $7.20 | $7.27 | $7.22 | 2,035,800 |
| 2022-03-03 | $7.23 | $7.53 | $7.19 | $7.28 | $7.23 | 3,699,800 |
| 2022-03-02 | $7.11 | $7.19 | $7.07 | $7.18 | $7.13 | 1,842,800 |
| 2022-03-01 | $7.01 | $7.15 | $7.01 | $7.13 | $7.09 | 2,367,750 |
| 2022-02-28 | $7.07 | $7.07 | $6.92 | $6.99 | $6.95 | 1,343,700 |
| 2022-02-25 | $6.93 | $7.08 | $6.93 | $7.01 | $6.97 | 1,737,750 |
| 2022-02-24 | $7.15 | $7.16 | $6.83 | $6.94 | $6.90 | 2,821,070 |
| 2022-02-23 | $7.08 | $7.17 | $7.07 | $7.12 | $7.08 | 1,842,600 |
| 2022-02-22 | $7.11 | $7.14 | $7.03 | $7.07 | $7.03 | 2,311,500 |
| 2022-02-21 | $7.02 | $7.12 | $7.01 | $7.11 | $7.07 | 1,538,050 |
| 2022-02-18 | $7.05 | $7.10 | $6.97 | $7.09 | $7.05 | 1,353,500 |
| 2022-02-17 | $7.11 | $7.14 | $7.01 | $7.05 | $7.01 | 1,094,000 |
| 2022-02-16 | $7.00 | $7.14 | $6.95 | $7.11 | $7.07 | 1,325,100 |
| 2022-02-15 | $7.05 | $7.06 | $6.93 | $7.00 | $6.96 | 1,228,100 |
| 2022-02-14 | $7.06 | $7.10 | $6.95 | $7.05 | $7.01 | 1,064,400 |
| 2022-02-11 | $7.13 | $7.16 | $7.03 | $7.06 | $7.02 | 1,172,300 |
| 2022-02-10 | $7.12 | $7.17 | $7.08 | $7.12 | $7.08 | 1,556,700 |
| 2022-02-09 | $7.12 | $7.15 | $7.07 | $7.12 | $7.08 | 1,230,250 |
| 2022-02-08 | $7.03 | $7.14 | $6.98 | $7.12 | $7.08 | 1,684,800 |
| 2022-02-07 | $6.92 | $7.06 | $6.75 | $7.00 | $6.96 | 1,561,600 |
| 2022-02-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 0 |
| 2022-02-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 0 |
| 2022-02-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 0 |
| 2022-02-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 0 |
| 2022-01-28 | $6.75 | $6.94 | $6.74 | $6.88 | $6.84 | 1,288,800 |
| 2022-01-27 | $6.88 | $6.96 | $6.71 | $6.74 | $6.70 | 2,335,400 |
| 2022-01-26 | $6.83 | $6.96 | $6.82 | $6.87 | $6.83 | 1,224,920 |
| 2022-01-25 | $7.08 | $7.09 | $6.78 | $6.83 | $6.79 | 2,921,900 |
| 2022-01-24 | $7.16 | $7.16 | $6.97 | $7.08 | $7.04 | 1,859,100 |
| 2022-01-21 | $7.10 | $7.18 | $7.03 | $7.16 | $7.11 | 2,073,400 |
| 2022-01-20 | $7.35 | $7.35 | $7.09 | $7.10 | $7.06 | 2,628,900 |
| 2022-01-19 | $7.29 | $7.40 | $7.22 | $7.34 | $7.29 | 1,654,570 |
| 2022-01-18 | $7.48 | $7.50 | $7.19 | $7.29 | $7.24 | 2,196,510 |
| 2022-01-17 | $7.44 | $7.55 | $7.37 | $7.44 | $7.39 | 2,021,900 |
| 2022-01-14 | $7.72 | $7.72 | $7.36 | $7.36 | $7.31 | 3,180,700 |
| 2022-01-13 | $7.73 | $7.77 | $7.64 | $7.68 | $7.63 | 2,162,500 |
| 2022-01-12 | $7.82 | $7.83 | $7.68 | $7.73 | $7.68 | 1,873,500 |
| 2022-01-11 | $7.68 | $7.89 | $7.65 | $7.73 | $7.68 | 2,384,200 |
| 2022-01-10 | $7.74 | $7.79 | $7.58 | $7.73 | $7.68 | 1,894,500 |
| 2022-01-07 | $7.83 | $7.93 | $7.64 | $7.66 | $7.61 | 3,271,200 |
| 2022-01-06 | $7.79 | $7.96 | $7.72 | $7.83 | $7.78 | 2,729,800 |
| 2022-01-05 | $7.96 | $7.98 | $7.73 | $7.79 | $7.74 | 2,589,600 |
| 2022-01-04 | $7.85 | $8.04 | $7.80 | $7.96 | $7.91 | 3,658,240 |
| 2022-01-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.76 | 0 |
| 2021-12-31 | $7.91 | $7.96 | $7.80 | $7.81 | $7.76 | 2,876,040 |
| 2021-12-30 | $7.82 | $7.95 | $7.75 | $7.91 | $7.86 | 2,914,700 |
| 2021-12-29 | $7.81 | $7.86 | $7.60 | $7.79 | $7.74 | 2,706,930 |
| 2021-12-28 | $7.61 | $7.83 | $7.60 | $7.78 | $7.73 | 2,692,200 |
| 2021-12-27 | $7.60 | $7.80 | $7.57 | $7.66 | $7.61 | 3,079,200 |
| 2021-12-24 | $7.78 | $7.85 | $7.63 | $7.64 | $7.59 | 3,886,500 |
| 2021-12-23 | $7.90 | $8.04 | $7.72 | $7.80 | $7.75 | 5,136,100 |
| 2021-12-22 | $7.60 | $7.99 | $7.54 | $7.86 | $7.81 | 8,160,800 |
| 2021-12-21 | $7.46 | $7.65 | $7.42 | $7.62 | $7.57 | 5,048,700 |
| 2021-12-20 | $7.36 | $7.49 | $7.28 | $7.43 | $7.38 | 3,027,900 |
| 2021-12-17 | $7.39 | $7.43 | $7.31 | $7.38 | $7.33 | 1,686,600 |
| 2021-12-16 | $7.35 | $7.45 | $7.31 | $7.41 | $7.36 | 2,417,100 |
| 2021-12-15 | $7.29 | $7.43 | $7.24 | $7.35 | $7.30 | 2,685,500 |
| 2021-12-14 | $7.29 | $7.29 | $7.20 | $7.25 | $7.20 | 1,622,700 |
| 2021-12-13 | $7.35 | $7.44 | $7.27 | $7.29 | $7.24 | 2,805,100 |
| 2021-12-07 | $7.11 | $7.70 | $7.10 | $7.47 | $7.42 | 7,971,200 |
| 2021-12-06 | $7.18 | $7.25 | $7.08 | $7.10 | $7.06 | 3,056,900 |
| 2021-12-03 | $7.22 | $7.22 | $7.22 | $7.22 | $7.17 | 2,286,800 |
| 2021-12-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.12 | 2,250,500 |
| 2021-12-01 | $7.22 | $7.36 | $7.12 | $7.26 | $7.21 | 2,974,900 |
| 2021-11-30 | $7.21 | $7.39 | $7.15 | $7.18 | $7.13 | 2,954,900 |
| 2021-11-29 | $7.16 | $7.29 | $7.13 | $7.17 | $7.12 | 3,312,700 |
| 2021-11-26 | $7.34 | $7.45 | $7.19 | $7.34 | $7.29 | 4,342,200 |
| 2021-11-25 | $7.70 | $7.71 | $7.21 | $7.34 | $7.29 | 6,310,400 |
| 2021-11-24 | $7.18 | $7.70 | $7.12 | $7.68 | $7.63 | 7,473,200 |
| 2021-11-23 | $7.23 | $7.29 | $7.16 | $7.18 | $7.13 | 4,248,430 |
| 2021-11-22 | $7.37 | $7.41 | $7.19 | $7.20 | $7.15 | 2,762,000 |
| 2021-11-19 | $7.42 | $7.47 | $7.21 | $7.37 | $7.32 | 2,181,500 |
| 2021-11-18 | $7.40 | $7.46 | $7.36 | $7.36 | $7.31 | 1,605,610 |
| 2021-11-17 | $7.24 | $7.44 | $7.14 | $7.40 | $7.35 | 2,312,300 |
| 2021-11-16 | $7.40 | $7.48 | $7.22 | $7.25 | $7.20 | 2,494,900 |
| 2021-11-15 | $7.46 | $7.52 | $7.35 | $7.41 | $7.36 | 2,416,500 |
| 2021-11-12 | $7.60 | $7.68 | $7.38 | $7.41 | $7.36 | 2,485,200 |
| 2021-11-11 | $7.29 | $7.69 | $7.21 | $7.53 | $7.48 | 3,266,720 |
| 2021-11-10 | $7.36 | $7.36 | $7.14 | $7.30 | $7.25 | 1,898,500 |
| 2021-11-09 | $7.30 | $7.44 | $7.28 | $7.36 | $7.31 | 1,882,600 |
| 2021-11-08 | $7.13 | $7.36 | $7.09 | $7.30 | $7.25 | 2,194,900 |
| 2021-11-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 1,965,230 |
| 2021-11-04 | $7.17 | $7.24 | $7.11 | $7.18 | $7.13 | 1,756,130 |
| 2021-11-03 | $7.21 | $7.21 | $7.04 | $7.14 | $7.09 | 1,669,600 |
| 2021-11-02 | $7.15 | $7.34 | $7.03 | $7.16 | $7.11 | 3,302,040 |
| 2021-11-01 | $7.14 | $7.26 | $7.09 | $7.15 | $7.10 | 2,729,800 |
| 2021-10-29 | $6.93 | $7.16 | $6.84 | $7.09 | $7.05 | 3,165,310 |
| 2021-10-28 | $7.17 | $7.18 | $6.85 | $6.88 | $6.84 | 3,417,300 |
| 2021-10-27 | $7.21 | $7.24 | $7.03 | $7.07 | $7.03 | 3,421,200 |
| 2021-10-26 | $7.27 | $7.48 | $7.23 | $7.25 | $7.20 | 4,307,500 |
| 2021-10-25 | $7.48 | $7.48 | $7.17 | $7.26 | $7.21 | 3,731,200 |
| 2021-10-22 | $7.54 | $7.70 | $7.44 | $7.44 | $7.39 | 1,900,700 |
| 2021-10-21 | $7.60 | $7.68 | $7.46 | $7.55 | $7.50 | 2,636,500 |
| 2021-10-20 | $7.79 | $7.80 | $7.55 | $7.60 | $7.55 | 2,491,800 |
| 2021-10-19 | $7.81 | $7.93 | $7.70 | $7.72 | $7.67 | 3,031,800 |
| 2021-10-18 | $7.93 | $8.04 | $7.80 | $7.91 | $7.86 | 3,511,800 |
| 2021-10-15 | $8.22 | $8.22 | $7.93 | $7.94 | $7.89 | 2,921,800 |
| 2021-10-14 | $7.98 | $8.29 | $7.85 | $8.23 | $8.18 | 3,994,500 |
| 2021-10-13 | $7.84 | $7.92 | $7.61 | $7.81 | $7.76 | 2,484,800 |
| 2021-10-12 | $8.08 | $8.08 | $7.70 | $7.84 | $7.79 | 2,668,300 |
| 2021-10-11 | $8.33 | $8.36 | $7.97 | $8.02 | $7.97 | 3,134,400 |
| 2021-09-30 | $8.04 | $8.18 | $7.95 | $8.11 | $8.06 | 2,683,400 |
| 2021-09-29 | $8.26 | $8.26 | $7.95 | $8.04 | $7.99 | 3,037,190 |
| 2021-09-28 | $8.19 | $8.33 | $8.10 | $8.23 | $8.18 | 3,517,200 |
| 2021-09-27 | $8.58 | $8.68 | $8.07 | $8.14 | $8.09 | 5,797,940 |
| 2021-09-24 | $8.95 | $8.99 | $8.56 | $8.57 | $8.52 | 6,633,750 |
| 2021-09-23 | $9.19 | $9.34 | $8.88 | $8.95 | $8.89 | 6,155,240 |
| 2021-09-22 | $9.17 | $9.33 | $8.85 | $9.04 | $8.98 | 8,014,360 |
| 2021-09-21 | $9.17 | $9.17 | $9.17 | $9.17 | $9.11 | 0 |
| 2021-09-20 | $9.17 | $9.17 | $9.17 | $9.17 | $9.11 | 0 |
| 2021-09-17 | $9.73 | $9.89 | $9.06 | $9.17 | $9.11 | 18,073,840 |
| 2021-09-16 | $9.17 | $10.07 | $9.14 | $10.07 | $10.01 | 11,445,000 |
| 2021-09-15 | $8.85 | $9.45 | $8.84 | $9.15 | $9.09 | 9,351,830 |
| 2021-09-14 | $9.24 | $9.57 | $8.61 | $9.16 | $9.10 | 11,515,700 |
| 2021-09-13 | $9.51 | $9.73 | $9.42 | $9.45 | $9.39 | 6,340,800 |
| 2021-09-09 | $10.00 | $10.00 | $9.26 | $9.79 | $9.73 | 17,198,210 |
| 2021-09-08 | $9.36 | $10.01 | $9.20 | $10.01 | $9.95 | 12,407,180 |
| 2021-09-07 | $8.88 | $9.45 | $8.81 | $9.10 | $9.04 | 9,260,580 |
| 2021-09-06 | $8.77 | $9.15 | $8.77 | $8.94 | $8.88 | 8,371,770 |
| 2021-09-03 | $9.05 | $9.29 | $8.74 | $8.77 | $8.71 | 10,403,020 |
| 2021-09-02 | $9.16 | $9.41 | $8.70 | $9.16 | $9.10 | 14,522,730 |
| 2021-09-01 | $8.70 | $9.46 | $8.67 | $9.15 | $9.09 | 26,410,140 |
| 2021-08-31 | $7.64 | $8.60 | $7.45 | $8.60 | $8.55 | 7,497,700 |
| 2021-08-30 | $8.47 | $8.47 | $7.43 | $7.82 | $7.77 | 14,666,070 |
| 2021-08-26 | $8.34 | $8.70 | $8.00 | $8.26 | $8.21 | 18,964,390 |
| 2021-08-25 | $7.49 | $8.24 | $7.48 | $8.24 | $8.19 | 12,728,690 |
| 2021-08-24 | $7.22 | $7.50 | $7.11 | $7.49 | $7.44 | 9,439,400 |
| 2021-08-23 | $6.90 | $7.15 | $6.89 | $7.10 | $7.06 | 7,269,200 |
| 2021-08-20 | $6.91 | $7.10 | $6.79 | $6.99 | $6.95 | 5,532,600 |
| 2021-08-19 | $6.85 | $6.97 | $6.77 | $6.93 | $6.89 | 3,572,650 |
| 2021-08-18 | $6.95 | $7.10 | $6.82 | $6.92 | $6.88 | 4,467,800 |
| 2021-08-17 | $7.23 | $7.23 | $6.80 | $6.84 | $6.80 | 6,835,300 |
| 2021-08-16 | $6.93 | $7.28 | $6.90 | $7.23 | $7.18 | 10,377,660 |
| 2021-08-13 | $6.79 | $7.06 | $6.77 | $6.99 | $6.95 | 12,185,760 |
| 2021-08-12 | $6.62 | $6.74 | $6.60 | $6.71 | $6.67 | 3,665,670 |
| 2021-08-11 | $6.61 | $6.65 | $6.55 | $6.65 | $6.61 | 3,388,500 |
| 2021-08-10 | $6.54 | $6.69 | $6.51 | $6.64 | $6.60 | 5,469,970 |
| 2021-08-09 | $6.50 | $6.53 | $6.48 | $6.53 | $6.49 | 2,311,380 |
| 2021-08-06 | $6.53 | $6.53 | $6.49 | $6.50 | $6.46 | 1,955,300 |
| 2021-08-05 | $6.51 | $6.53 | $6.48 | $6.53 | $6.49 | 2,390,900 |
| 2021-08-04 | $6.55 | $6.57 | $6.45 | $6.55 | $6.51 | 5,118,500 |
| 2021-08-03 | $6.60 | $6.63 | $6.55 | $6.56 | $6.52 | 4,539,500 |
| 2021-08-02 | $6.62 | $6.63 | $6.57 | $6.62 | $6.58 | 3,843,300 |
| 2021-07-30 | $6.69 | $6.69 | $6.59 | $6.60 | $6.56 | 5,128,030 |
| 2021-07-29 | $6.76 | $6.82 | $6.68 | $6.69 | $6.65 | 6,223,100 |
| 2021-07-28 | $6.70 | $6.87 | $6.53 | $6.77 | $6.73 | 7,654,860 |
| 2021-07-27 | $6.77 | $6.84 | $6.65 | $6.70 | $6.66 | 6,532,200 |
| 2021-07-26 | $6.77 | $6.89 | $6.70 | $6.84 | $6.80 | 7,972,550 |
| 2021-07-23 | $7.07 | $7.15 | $6.81 | $6.81 | $6.77 | 13,263,880 |
| 2021-07-22 | $7.27 | $7.48 | $7.12 | $7.15 | $7.10 | 16,305,870 |
| 2021-07-21 | $7.46 | $7.74 | $7.28 | $7.28 | $7.23 | 26,328,880 |
| 2021-07-20 | $7.66 | $7.82 | $7.46 | $7.82 | $7.77 | 27,076,760 |
| 2021-07-19 | $6.46 | $7.11 | $6.46 | $7.11 | $7.07 | 3,382,300 |
| 2021-07-16 | $6.56 | $6.58 | $6.41 | $6.46 | $6.42 | 1,444,600 |
| 2021-07-15 | $6.72 | $6.83 | $6.48 | $6.60 | $6.56 | 2,401,400 |
| 2021-07-14 | $6.60 | $6.80 | $6.56 | $6.79 | $6.75 | 3,413,700 |
| 2021-07-13 | $6.25 | $6.59 | $6.18 | $6.59 | $6.55 | 3,027,500 |
| 2021-07-12 | $6.15 | $6.32 | $6.15 | $6.25 | $6.21 | 2,116,300 |
| 2021-07-09 | $6.05 | $6.20 | $6.03 | $6.17 | $6.13 | 1,167,600 |
| 2021-07-08 | $6.20 | $6.28 | $6.08 | $6.11 | $6.07 | 1,620,200 |
| 2021-07-07 | $6.26 | $6.33 | $6.22 | $6.26 | $6.22 | 757,700 |
| 2021-07-06 | $6.17 | $6.38 | $6.17 | $6.26 | $6.22 | 1,377,800 |
| 2021-07-05 | $6.08 | $6.18 | $6.06 | $6.15 | $6.11 | 1,259,730 |
| 2021-07-01 | $6.18 | $6.27 | $6.14 | $6.19 | $6.15 | 959,600 |
| 2021-06-30 | $6.19 | $6.26 | $6.10 | $6.19 | $6.15 | 966,000 |
| 2021-06-29 | $6.27 | $6.29 | $6.09 | $6.15 | $6.11 | 1,204,300 |
| 2021-06-28 | $6.25 | $6.39 | $6.21 | $6.29 | $6.25 | 1,260,500 |
| 2021-06-25 | $6.47 | $6.47 | $6.18 | $6.25 | $6.21 | 2,528,500 |
| 2021-06-24 | $6.46 | $6.57 | $6.42 | $6.43 | $6.39 | 1,097,900 |
| 2021-06-23 | $6.47 | $6.61 | $6.46 | $6.50 | $6.46 | 1,065,400 |
| 2021-06-22 | $6.35 | $6.56 | $6.35 | $6.53 | $6.49 | 1,549,500 |
| 2021-06-21 | $6.52 | $6.52 | $6.33 | $6.36 | $6.32 | 1,818,300 |
| 2021-06-18 | $6.42 | $6.51 | $6.33 | $6.48 | $6.44 | 973,270 |
| 2021-06-17 | $6.55 | $6.60 | $6.39 | $6.41 | $6.37 | 1,283,800 |
| 2021-06-16 | $6.74 | $6.74 | $6.43 | $6.50 | $6.46 | 1,493,500 |
| 2021-06-15 | $6.80 | $6.87 | $6.66 | $6.67 | $6.63 | 1,369,000 |
| 2021-06-14 | $6.76 | $6.76 | $6.76 | $6.76 | $6.72 | 0 |
| 2021-06-11 | $6.91 | $6.92 | $6.72 | $6.76 | $6.72 | 1,495,200 |
| 2021-06-10 | $6.93 | $7.02 | $6.83 | $6.88 | $6.84 | 1,471,600 |
| 2021-06-09 | $7.04 | $7.12 | $6.92 | $6.93 | $6.89 | 1,806,500 |
| 2021-06-08 | $7.15 | $7.22 | $7.04 | $7.07 | $7.03 | 1,670,100 |
| 2021-06-07 | $7.11 | $7.25 | $7.06 | $7.17 | $7.10 | 2,188,270 |
| 2021-06-04 | $7.01 | $7.15 | $6.99 | $7.05 | $6.99 | 2,161,500 |
| 2021-06-03 | $7.11 | $7.13 | $7.00 | $7.10 | $7.04 | 1,682,900 |
| 2021-06-02 | $7.07 | $7.13 | $7.00 | $7.07 | $7.01 | 2,132,310 |
| 2021-06-01 | $7.20 | $7.47 | $7.05 | $7.08 | $7.02 | 3,666,400 |
| 2021-05-31 | $7.25 | $7.35 | $7.12 | $7.14 | $7.07 | 2,507,700 |
| 2021-05-28 | $7.04 | $7.32 | $6.94 | $7.21 | $7.14 | 2,351,900 |
| 2021-05-27 | $7.01 | $7.25 | $6.90 | $7.11 | $7.05 | 3,205,150 |
| 2021-05-26 | $6.64 | $7.15 | $6.64 | $7.00 | $6.94 | 4,100,800 |
| 2021-05-25 | $6.65 | $6.72 | $6.58 | $6.72 | $6.66 | 1,973,700 |
| 2021-05-24 | $6.40 | $6.74 | $6.40 | $6.68 | $6.62 | 2,747,500 |
| 2021-05-21 | $6.37 | $6.53 | $6.27 | $6.46 | $6.40 | 1,468,500 |
| 2021-05-20 | $6.44 | $6.47 | $6.28 | $6.28 | $6.22 | 1,612,400 |
| 2021-05-19 | $6.27 | $6.45 | $6.20 | $6.40 | $6.34 | 2,138,700 |
| 2021-05-18 | $6.36 | $6.40 | $6.22 | $6.29 | $6.23 | 1,784,300 |
| 2021-05-17 | $6.41 | $6.47 | $6.34 | $6.36 | $6.30 | 1,768,000 |
| 2021-05-14 | $6.60 | $6.60 | $6.43 | $6.48 | $6.42 | 2,324,200 |
| 2021-05-13 | $6.62 | $6.62 | $6.46 | $6.58 | $6.52 | 2,326,300 |
| 2021-05-12 | $6.51 | $6.59 | $6.43 | $6.56 | $6.50 | 2,260,100 |
| 2021-05-11 | $6.55 | $6.65 | $6.42 | $6.56 | $6.50 | 4,565,500 |
| 2021-05-10 | $6.04 | $6.62 | $5.96 | $6.60 | $6.54 | 8,120,650 |
| 2021-05-07 | $6.28 | $6.31 | $6.04 | $6.07 | $6.01 | 7,439,070 |
| 2021-05-06 | $6.00 | $6.48 | $6.00 | $6.37 | $6.31 | 12,106,420 |
| 2021-05-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.84 | 0 |
| 2021-05-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.84 | 0 |
| 2021-04-30 | $5.85 | $5.94 | $5.83 | $5.89 | $5.84 | 2,849,200 |
| 2021-04-29 | $5.99 | $5.99 | $5.80 | $5.88 | $5.83 | 1,802,500 |
| 2021-04-28 | $5.87 | $6.02 | $5.75 | $5.87 | $5.82 | 2,197,700 |
| 2021-04-27 | $5.73 | $6.01 | $5.71 | $5.88 | $5.83 | 3,299,450 |
| 2021-04-26 | $5.68 | $5.82 | $5.59 | $5.78 | $5.73 | 1,667,300 |
| 2021-04-23 | $5.75 | $5.84 | $5.67 | $5.69 | $5.64 | 2,250,400 |
| 2021-04-22 | $5.82 | $5.87 | $5.78 | $5.83 | $5.78 | 1,168,800 |
| 2021-04-21 | $5.75 | $5.85 | $5.75 | $5.80 | $5.75 | 1,146,300 |
| 2021-04-20 | $5.83 | $5.88 | $5.76 | $5.80 | $5.75 | 1,519,100 |
| 2021-04-19 | $5.78 | $5.93 | $5.75 | $5.84 | $5.79 | 1,794,100 |
| 2021-04-16 | $5.72 | $5.95 | $5.67 | $5.83 | $5.78 | 3,502,390 |
| 2021-04-15 | $6.09 | $6.64 | $5.69 | $5.69 | $5.64 | 6,279,590 |
| 2021-04-14 | $5.81 | $6.04 | $5.67 | $6.04 | $5.98 | 2,517,800 |
| 2021-04-13 | $5.89 | $5.92 | $5.68 | $5.77 | $5.72 | 1,767,600 |
| 2021-04-12 | $6.03 | $6.06 | $5.91 | $5.94 | $5.89 | 1,213,500 |
| 2021-04-09 | $5.91 | $6.07 | $5.85 | $6.03 | $5.98 | 1,491,900 |
| 2021-04-08 | $5.99 | $6.00 | $5.90 | $5.91 | $5.86 | 912,100 |
| 2021-04-07 | $6.09 | $6.09 | $5.93 | $5.97 | $5.92 | 1,302,800 |
| 2021-04-06 | $5.88 | $6.05 | $5.81 | $6.03 | $5.98 | 2,894,400 |
| 2021-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
| 2021-04-02 | $5.82 | $5.96 | $5.77 | $5.88 | $5.83 | 2,677,800 |
| 2021-04-01 | $5.88 | $5.99 | $5.82 | $5.87 | $5.82 | 2,342,600 |
| 2021-03-31 | $5.64 | $5.96 | $5.52 | $5.91 | $5.86 | 2,167,900 |
| 2021-03-30 | $5.70 | $5.74 | $5.63 | $5.69 | $5.64 | 1,552,600 |
| 2021-03-29 | $5.73 | $5.79 | $5.67 | $5.70 | $5.65 | 1,027,700 |
| 2021-03-26 | $5.60 | $5.75 | $5.57 | $5.73 | $5.68 | 2,450,900 |
| 2021-03-25 | $5.65 | $5.85 | $5.58 | $5.61 | $5.56 | 3,621,500 |
| 2021-03-24 | $6.12 | $6.12 | $5.72 | $5.73 | $5.68 | 2,946,900 |
| 2021-03-23 | $6.19 | $6.22 | $6.04 | $6.11 | $6.05 | 816,900 |
| 2021-03-22 | $6.15 | $6.21 | $6.11 | $6.18 | $6.12 | 827,200 |
| 2021-03-19 | $6.13 | $6.22 | $6.10 | $6.15 | $6.09 | 874,400 |
| 2021-03-18 | $6.25 | $6.25 | $6.12 | $6.13 | $6.07 | 750,700 |
| 2021-03-17 | $6.15 | $6.29 | $6.15 | $6.18 | $6.12 | 692,800 |
| 2021-03-16 | $6.16 | $6.22 | $6.10 | $6.22 | $6.16 | 886,300 |
| 2021-03-15 | $5.96 | $6.25 | $5.94 | $6.16 | $6.10 | 1,442,800 |
| 2021-03-12 | $6.09 | $6.16 | $5.93 | $5.96 | $5.91 | 810,000 |
| 2021-03-11 | $5.94 | $6.05 | $5.86 | $6.04 | $5.98 | 789,300 |
| 2021-03-10 | $6.03 | $6.15 | $5.95 | $5.95 | $5.90 | 1,136,100 |
| 2021-03-09 | $6.21 | $6.25 | $6.00 | $6.06 | $6.00 | 1,270,300 |
| 2021-03-08 | $6.22 | $6.26 | $6.20 | $6.23 | $6.17 | 1,060,600 |
| 2021-03-05 | $6.23 | $6.34 | $6.18 | $6.21 | $6.15 | 1,446,000 |
| 2021-03-04 | $6.13 | $6.29 | $6.09 | $6.24 | $6.18 | 1,703,300 |
| 2021-03-03 | $6.02 | $6.13 | $6.01 | $6.13 | $6.07 | 878,000 |
| 2021-03-02 | $6.10 | $6.17 | $6.02 | $6.03 | $5.98 | 985,100 |
| 2021-03-01 | $5.90 | $6.10 | $5.85 | $6.10 | $6.04 | 1,874,170 |
| 2021-02-26 | $5.70 | $5.90 | $5.70 | $5.81 | $5.76 | 1,220,300 |
| 2021-02-25 | $5.89 | $5.90 | $5.77 | $5.79 | $5.74 | 916,100 |
| 2021-02-24 | $5.94 | $5.95 | $5.82 | $5.85 | $5.80 | 981,000 |
| 2021-02-23 | $6.00 | $6.00 | $5.85 | $5.90 | $5.85 | 1,246,800 |
| 2021-02-22 | $5.91 | $6.11 | $5.91 | $5.95 | $5.90 | 1,740,800 |
| 2021-02-19 | $5.69 | $5.93 | $5.54 | $5.90 | $5.85 | 1,779,800 |
| 2021-02-18 | $5.39 | $5.64 | $5.39 | $5.58 | $5.53 | 1,732,100 |
| 2021-02-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.31 | 0 |
| 2021-02-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.31 | 0 |
| 2021-02-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.31 | 0 |
| 2021-02-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.31 | 0 |
| 2021-02-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.31 | 0 |
| 2021-02-10 | $5.38 | $5.44 | $5.32 | $5.36 | $5.31 | 1,212,300 |
| 2021-02-09 | $5.45 | $5.47 | $5.27 | $5.34 | $5.29 | 1,504,800 |
| 2021-02-08 | $5.55 | $5.58 | $5.33 | $5.40 | $5.35 | 1,657,900 |
| 2021-02-05 | $5.59 | $5.70 | $5.49 | $5.53 | $5.48 | 1,047,500 |
| 2021-02-04 | $5.68 | $5.77 | $5.45 | $5.55 | $5.50 | 1,299,400 |
| 2021-02-03 | $5.74 | $5.77 | $5.62 | $5.62 | $5.57 | 1,371,900 |
| 2021-02-02 | $5.80 | $5.92 | $5.75 | $5.77 | $5.72 | 1,353,900 |
| 2021-02-01 | $5.82 | $5.99 | $5.70 | $5.83 | $5.78 | 1,393,200 |
| 2021-01-29 | $6.03 | $6.09 | $5.84 | $5.86 | $5.81 | 2,351,500 |
| 2021-01-28 | $5.89 | $6.27 | $5.85 | $6.09 | $6.03 | 3,484,020 |
| 2021-01-27 | $5.82 | $6.02 | $5.78 | $5.95 | $5.90 | 2,397,700 |
| 2021-01-26 | $5.58 | $5.94 | $5.56 | $5.88 | $5.83 | 3,171,440 |
| 2021-01-25 | $5.58 | $5.79 | $5.51 | $5.63 | $5.58 | 3,567,800 |
| 2021-01-22 | $5.71 | $5.71 | $5.54 | $5.56 | $5.51 | 2,613,500 |
| 2021-01-21 | $5.81 | $5.92 | $5.43 | $5.71 | $5.66 | 4,087,920 |
| 2021-01-20 | $5.92 | $5.94 | $5.69 | $5.77 | $5.72 | 2,166,100 |
| 2021-01-19 | $5.80 | $6.20 | $5.77 | $5.89 | $5.84 | 4,143,100 |
| 2021-01-18 | $5.68 | $5.90 | $5.66 | $5.77 | $5.72 | 3,274,600 |
| 2021-01-15 | $5.47 | $5.71 | $5.47 | $5.65 | $5.60 | 1,893,160 |
| 2021-01-14 | $5.57 | $5.69 | $5.54 | $5.56 | $5.51 | 1,924,600 |
| 2021-01-13 | $5.88 | $5.94 | $5.65 | $5.66 | $5.61 | 2,493,600 |
| 2021-01-12 | $5.70 | $6.07 | $5.70 | $5.88 | $5.83 | 2,049,450 |
| 2021-01-11 | $6.34 | $6.34 | $5.92 | $5.95 | $5.90 | 3,121,890 |
| 2021-01-08 | $6.48 | $6.49 | $6.21 | $6.35 | $6.29 | 2,256,500 |
| 2021-01-07 | $6.99 | $6.99 | $6.44 | $6.48 | $6.42 | 5,541,940 |
| 2021-01-06 | $7.40 | $7.68 | $6.96 | $7.15 | $7.08 | 4,843,800 |
| 2021-01-05 | $7.04 | $7.38 | $6.84 | $7.38 | $7.31 | 2,506,300 |
| 2021-01-04 | $7.00 | $7.10 | $6.95 | $7.04 | $6.98 | 979,900 |
| 2021-01-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.92 | 0 |
| 2020-12-31 | $6.85 | $7.04 | $6.83 | $6.98 | $6.92 | 1,378,510 |
| 2020-12-30 | $6.92 | $6.92 | $6.73 | $6.82 | $6.76 | 688,300 |
| 2020-12-29 | $6.86 | $7.00 | $6.84 | $6.85 | $6.79 | 975,900 |
| 2020-12-28 | $6.95 | $7.08 | $6.76 | $6.86 | $6.80 | 1,937,500 |
| 2020-12-25 | $6.82 | $7.42 | $6.82 | $6.98 | $6.92 | 3,916,300 |
| 2020-12-24 | $7.18 | $7.28 | $6.79 | $6.95 | $6.89 | 3,546,500 |
| 2020-12-23 | $7.94 | $8.00 | $7.16 | $7.16 | $7.09 | 4,532,700 |
| 2020-12-22 | $8.12 | $8.12 | $7.93 | $7.96 | $7.89 | 614,900 |
| 2020-12-21 | $8.19 | $8.19 | $8.00 | $8.07 | $8.00 | 505,000 |
| 2020-12-18 | $8.18 | $8.25 | $8.13 | $8.19 | $8.12 | 328,900 |
| 2020-12-17 | $8.34 | $8.35 | $8.04 | $8.19 | $8.12 | 566,300 |
| 2020-12-16 | $8.42 | $8.42 | $8.17 | $8.19 | $8.12 | 788,100 |
| 2020-12-15 | $8.63 | $8.63 | $8.40 | $8.44 | $8.36 | 581,400 |
| 2020-12-14 | $8.52 | $8.62 | $8.52 | $8.59 | $8.51 | 315,800 |
| 2020-12-11 | $8.71 | $8.71 | $8.52 | $8.53 | $8.45 | 667,700 |
| 2020-12-10 | $8.58 | $8.76 | $8.56 | $8.68 | $8.60 | 1,387,200 |
| 2020-12-09 | $8.47 | $8.78 | $8.40 | $8.59 | $8.51 | 1,690,400 |
| 2020-12-08 | $8.54 | $8.55 | $8.44 | $8.47 | $8.39 | 432,900 |
| 2020-12-07 | $8.52 | $8.52 | $8.44 | $8.51 | $8.43 | 562,400 |
| 2020-12-04 | $8.37 | $8.48 | $8.37 | $8.45 | $8.37 | 357,400 |
| 2020-12-03 | $8.53 | $8.54 | $8.43 | $8.47 | $8.39 | 518,700 |
| 2020-12-02 | $8.52 | $8.57 | $8.46 | $8.53 | $8.45 | 532,100 |
| 2020-12-01 | $8.47 | $8.57 | $8.43 | $8.50 | $8.42 | 439,010 |
| 2020-11-30 | $8.47 | $8.54 | $8.45 | $8.47 | $8.39 | 606,300 |
| 2020-11-27 | $8.50 | $8.50 | $8.40 | $8.47 | $8.39 | 551,900 |
| 2020-11-26 | $8.37 | $8.50 | $8.37 | $8.46 | $8.38 | 382,500 |
| 2020-11-25 | $8.51 | $8.51 | $8.42 | $8.47 | $8.39 | 621,730 |
| 2020-11-24 | $8.49 | $8.53 | $8.44 | $8.50 | $8.42 | 717,600 |
| 2020-11-23 | $8.55 | $8.55 | $8.40 | $8.49 | $8.41 | 631,800 |
| 2020-11-20 | $8.30 | $8.52 | $8.30 | $8.49 | $8.41 | 741,300 |
| 2020-11-19 | $8.34 | $8.41 | $8.28 | $8.35 | $8.27 | 652,730 |
| 2020-11-18 | $8.16 | $8.41 | $8.12 | $8.34 | $8.26 | 1,173,000 |
| 2020-11-17 | $8.30 | $8.30 | $8.13 | $8.16 | $8.09 | 452,900 |
| 2020-11-16 | $8.11 | $8.35 | $8.11 | $8.25 | $8.17 | 595,230 |
| 2020-11-13 | $8.39 | $8.42 | $8.20 | $8.24 | $8.16 | 855,890 |
| 2020-11-12 | $8.49 | $8.49 | $8.35 | $8.39 | $8.31 | 647,320 |
| 2020-11-11 | $8.65 | $8.65 | $8.45 | $8.45 | $8.37 | 502,400 |
| 2020-11-10 | $8.59 | $8.64 | $8.50 | $8.51 | $8.43 | 660,900 |
| 2020-11-09 | $8.51 | $8.65 | $8.51 | $8.59 | $8.51 | 747,900 |
| 2020-11-06 | $8.63 | $8.67 | $8.47 | $8.53 | $8.45 | 696,500 |
| 2020-11-05 | $8.66 | $8.70 | $8.61 | $8.63 | $8.55 | 837,900 |
| 2020-11-04 | $8.88 | $8.88 | $8.55 | $8.64 | $8.56 | 574,500 |
| 2020-11-03 | $8.58 | $8.68 | $8.55 | $8.63 | $8.55 | 569,100 |
| 2020-11-02 | $8.52 | $8.60 | $8.41 | $8.53 | $8.45 | 582,620 |
| 2020-10-30 | $8.67 | $8.75 | $8.52 | $8.53 | $8.45 | 1,211,500 |
| 2020-10-29 | $8.91 | $8.97 | $8.60 | $8.72 | $8.64 | 2,289,700 |
| 2020-10-28 | $9.17 | $9.18 | $8.96 | $9.03 | $8.95 | 532,500 |
| 2020-10-27 | $9.01 | $9.09 | $9.00 | $9.06 | $8.98 | 680,920 |
| 2020-10-26 | $9.01 | $9.05 | $8.91 | $9.04 | $8.96 | 733,420 |
| 2020-10-23 | $9.50 | $9.50 | $9.00 | $9.05 | $8.97 | 1,331,920 |
| 2020-10-22 | $8.94 | $9.07 | $8.87 | $9.02 | $8.94 | 647,600 |
| 2020-10-21 | $9.05 | $9.05 | $8.90 | $8.95 | $8.87 | 600,430 |
| 2020-10-20 | $8.99 | $9.06 | $8.90 | $9.04 | $8.96 | 782,900 |
| 2020-10-19 | $9.13 | $9.19 | $8.95 | $8.99 | $8.91 | 1,190,000 |
| 2020-10-16 | $9.20 | $9.29 | $9.10 | $9.13 | $9.05 | 844,440 |
| 2020-10-15 | $9.32 | $9.40 | $9.22 | $9.24 | $9.16 | 743,200 |
| 2020-10-14 | $9.49 | $9.56 | $9.27 | $9.33 | $9.24 | 1,671,300 |
| 2020-10-13 | $9.18 | $9.66 | $9.13 | $9.60 | $9.51 | 3,861,800 |
| 2020-10-12 | $9.10 | $9.26 | $9.10 | $9.18 | $9.10 | 1,290,000 |
| 2020-10-09 | $9.07 | $9.18 | $9.06 | $9.10 | $9.02 | 801,400 |
| 2020-10-08 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2020-10-07 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2020-10-06 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2020-10-05 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2020-10-02 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2020-10-01 | $9.02 | $9.02 | $9.02 | $9.02 | $8.94 | 0 |
| 2020-09-30 | $9.04 | $9.10 | $8.92 | $9.02 | $8.94 | 631,210 |
| 2020-09-29 | $8.95 | $9.20 | $8.81 | $9.04 | $8.96 | 1,070,510 |
| 2020-09-28 | $8.89 | $9.07 | $8.80 | $8.86 | $8.78 | 807,400 |
| 2020-09-25 | $9.01 | $9.03 | $8.84 | $8.89 | $8.81 | 635,400 |
| 2020-09-24 | $9.15 | $9.15 | $8.86 | $8.91 | $8.83 | 1,046,300 |
| 2020-09-23 | $9.09 | $9.27 | $9.09 | $9.15 | $9.07 | 979,900 |
| 2020-09-22 | $9.67 | $9.77 | $9.11 | $9.13 | $9.05 | 3,578,540 |
| 2020-09-21 | $9.20 | $9.87 | $9.10 | $9.80 | $9.71 | 4,440,750 |
| 2020-09-18 | $8.80 | $9.38 | $8.77 | $9.17 | $9.09 | 3,836,890 |
| 2020-09-17 | $8.75 | $8.84 | $8.66 | $8.80 | $8.72 | 1,291,860 |
| 2020-09-16 | $8.82 | $9.15 | $8.64 | $8.82 | $8.74 | 1,393,100 |
| 2020-09-15 | $9.42 | $9.43 | $8.69 | $8.81 | $8.73 | 2,204,230 |
| 2020-09-14 | $9.12 | $9.18 | $8.87 | $8.97 | $8.89 | 2,057,510 |
| 2020-09-11 | $8.91 | $9.11 | $8.79 | $9.03 | $8.95 | 1,380,500 |
| 2020-09-10 | $9.38 | $9.39 | $8.85 | $8.91 | $8.83 | 2,168,800 |
| 2020-09-09 | $9.62 | $9.66 | $9.25 | $9.27 | $9.19 | 2,021,100 |
| 2020-09-08 | $9.47 | $9.65 | $9.20 | $9.63 | $9.54 | 1,788,600 |
| 2020-09-07 | $9.72 | $9.84 | $9.30 | $9.30 | $9.22 | 2,624,800 |
| 2020-09-04 | $9.60 | $9.80 | $9.34 | $9.71 | $9.62 | 1,646,900 |
| 2020-09-03 | $9.85 | $9.87 | $9.61 | $9.62 | $9.53 | 1,791,600 |
| 2020-09-02 | $10.13 | $10.14 | $9.91 | $9.92 | $9.83 | 2,229,500 |
| 2020-09-01 | $9.92 | $10.17 | $9.82 | $10.10 | $10.01 | 2,220,420 |
| 2020-08-31 | $9.58 | $10.36 | $9.50 | $9.99 | $9.90 | 4,271,620 |
| 2020-08-28 | $9.50 | $9.64 | $9.42 | $9.58 | $9.49 | 1,849,620 |
| 2020-08-27 | $9.46 | $9.73 | $9.45 | $9.57 | $9.48 | 2,658,100 |
| 2020-08-26 | $10.11 | $10.24 | $9.66 | $9.66 | $9.57 | 4,077,500 |
| 2020-08-25 | $10.20 | $10.33 | $10.06 | $10.16 | $10.07 | 3,134,400 |
| 2020-08-24 | $10.46 | $10.59 | $10.05 | $10.30 | $10.21 | 5,961,200 |
| 2020-08-21 | $10.00 | $10.74 | $9.90 | $10.61 | $10.51 | 9,897,310 |
| 2020-08-20 | $10.18 | $10.43 | $9.73 | $10.18 | $10.09 | 12,119,550 |
| 2020-08-19 | $10.60 | $11.52 | $10.32 | $10.72 | $10.62 | 16,659,940 |
| 2020-08-18 | $9.48 | $10.47 | $9.48 | $10.47 | $10.37 | 9,625,790 |
| 2020-08-17 | $9.40 | $9.82 | $9.34 | $9.52 | $9.43 | 4,600,900 |
| 2020-08-14 | $9.29 | $9.56 | $9.18 | $9.41 | $9.32 | 2,670,200 |
| 2020-08-13 | $9.57 | $9.58 | $9.24 | $9.33 | $9.24 | 4,095,740 |
| 2020-08-12 | $9.40 | $9.81 | $9.31 | $9.60 | $9.51 | 6,244,640 |
| 2020-08-11 | $9.85 | $9.99 | $9.37 | $9.47 | $9.38 | 8,768,400 |
| 2020-08-10 | $8.92 | $9.82 | $8.86 | $9.82 | $9.73 | 10,895,790 |
| 2020-08-07 | $8.87 | $8.99 | $8.66 | $8.93 | $8.85 | 1,973,440 |
| 2020-08-06 | $8.84 | $8.98 | $8.70 | $8.88 | $8.80 | 2,379,540 |
| 2020-08-05 | $8.68 | $8.80 | $8.56 | $8.78 | $8.70 | 2,603,100 |
| 2020-08-04 | $8.90 | $8.99 | $8.70 | $8.78 | $8.70 | 1,955,800 |
| 2020-08-03 | $8.85 | $8.99 | $8.80 | $8.90 | $8.82 | 3,826,690 |
| 2020-07-31 | $8.83 | $8.89 | $8.63 | $8.80 | $8.72 | 2,038,560 |
| 2020-07-30 | $8.95 | $9.04 | $8.83 | $8.83 | $8.75 | 2,423,800 |
| 2020-07-29 | $9.17 | $9.17 | $8.85 | $8.99 | $8.91 | 2,878,300 |
| 2020-07-28 | $8.51 | $9.18 | $8.45 | $9.00 | $8.92 | 4,666,400 |
| 2020-07-27 | $8.42 | $8.62 | $8.38 | $8.43 | $8.35 | 1,592,560 |
| 2020-07-24 | $9.36 | $9.36 | $8.51 | $8.55 | $8.47 | 3,078,710 |
| 2020-07-23 | $8.80 | $8.86 | $8.56 | $8.68 | $8.60 | 2,005,800 |
| 2020-07-22 | $8.69 | $9.00 | $8.67 | $8.87 | $8.79 | 2,386,000 |
| 2020-07-21 | $8.81 | $8.85 | $8.66 | $8.69 | $8.61 | 1,028,300 |
| 2020-07-20 | $8.45 | $8.76 | $8.35 | $8.73 | $8.65 | 2,241,390 |
| 2020-07-17 | $8.41 | $8.57 | $8.25 | $8.45 | $8.37 | 1,209,800 |
| 2020-07-16 | $8.67 | $8.78 | $8.38 | $8.41 | $8.33 | 2,129,000 |
| 2020-07-15 | $9.06 | $9.09 | $8.70 | $8.71 | $8.63 | 2,678,200 |
| 2020-07-14 | $9.18 | $9.18 | $8.84 | $9.01 | $8.93 | 2,685,220 |
| 2020-07-13 | $9.02 | $9.18 | $8.97 | $9.18 | $9.10 | 3,572,720 |
| 2020-07-10 | $9.03 | $9.16 | $8.91 | $9.01 | $8.93 | 2,587,590 |
| 2020-07-09 | $8.89 | $9.12 | $8.87 | $9.08 | $9.00 | 3,252,000 |
| 2020-07-08 | $8.68 | $8.96 | $8.50 | $8.88 | $8.80 | 3,284,950 |
| 2020-07-07 | $8.88 | $8.98 | $8.66 | $8.71 | $8.63 | 2,696,860 |
| 2020-07-06 | $8.48 | $8.89 | $8.43 | $8.82 | $8.74 | 3,450,720 |
| 2020-07-03 | $8.49 | $8.54 | $8.35 | $8.41 | $8.33 | 2,298,380 |
| 2020-07-02 | $8.57 | $8.79 | $8.46 | $8.49 | $8.41 | 2,182,740 |
| 2020-07-01 | $8.46 | $8.80 | $8.18 | $8.62 | $8.54 | 3,180,210 |
| 2020-06-30 | $9.15 | $9.48 | $8.66 | $8.76 | $8.68 | 5,964,080 |
| 2020-06-29 | $9.04 | $9.21 | $9.01 | $9.15 | $9.07 | 2,517,730 |
| 2020-06-26 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2020-06-25 | $9.04 | $9.04 | $9.04 | $9.04 | $8.96 | 0 |
| 2020-06-24 | $8.98 | $9.24 | $8.88 | $9.04 | $8.96 | 2,092,000 |
| 2020-06-23 | $9.10 | $9.12 | $8.93 | $9.03 | $8.95 | 1,257,500 |
| 2020-06-22 | $8.94 | $9.15 | $8.85 | $9.05 | $8.97 | 1,924,400 |
| 2020-06-19 | $8.94 | $9.06 | $8.93 | $8.96 | $8.88 | 1,183,200 |
| 2020-06-18 | $9.20 | $9.20 | $8.93 | $8.93 | $8.85 | 1,447,740 |
| 2020-06-17 | $9.03 | $9.26 | $8.92 | $9.13 | $9.05 | 2,761,020 |
| 2020-06-16 | $8.89 | $9.04 | $8.80 | $9.03 | $8.95 | 2,219,950 |
| 2020-06-15 | $9.06 | $9.29 | $8.84 | $8.90 | $8.82 | 3,670,740 |
| 2020-06-12 | $8.80 | $9.17 | $8.76 | $9.04 | $8.96 | 4,350,470 |
| 2020-06-11 | $8.90 | $9.08 | $8.75 | $8.90 | $8.82 | 3,897,880 |
| 2020-06-10 | $8.35 | $9.09 | $8.26 | $8.94 | $8.86 | 8,245,080 |
| 2020-06-09 | $8.07 | $8.58 | $8.00 | $8.41 | $8.33 | 3,799,180 |
| 2020-06-08 | $7.72 | $8.49 | $7.71 | $8.10 | $8.03 | 5,130,110 |
| 2020-06-05 | $7.80 | $7.83 | $7.68 | $7.72 | $7.65 | 1,177,400 |
| 2020-06-04 | $7.89 | $7.90 | $7.75 | $7.79 | $7.72 | 2,539,800 |
| 2020-06-03 | $7.85 | $7.90 | $7.79 | $7.85 | $7.78 | 2,227,920 |
| 2020-06-02 | $7.90 | $7.96 | $7.81 | $7.86 | $7.79 | 1,934,600 |
| 2020-06-01 | $7.90 | $8.00 | $7.76 | $7.90 | $7.78 | 3,447,920 |
| 2020-05-29 | $7.85 | $7.93 | $7.80 | $7.87 | $7.75 | 1,549,000 |
| 2020-05-28 | $7.96 | $7.96 | $7.75 | $7.85 | $7.73 | 1,859,180 |
| 2020-05-27 | $7.71 | $7.90 | $7.69 | $7.83 | $7.71 | 2,061,920 |
| 2020-05-26 | $7.54 | $7.74 | $7.45 | $7.71 | $7.59 | 1,942,440 |
| 2020-05-25 | $7.59 | $7.65 | $7.49 | $7.51 | $7.39 | 1,644,850 |
| 2020-05-22 | $7.55 | $7.65 | $7.50 | $7.63 | $7.51 | 2,342,300 |
| 2020-05-21 | $7.72 | $7.73 | $7.55 | $7.61 | $7.49 | 1,726,600 |
| 2020-05-20 | $7.73 | $7.88 | $7.58 | $7.71 | $7.59 | 2,766,300 |
| 2020-05-19 | $7.44 | $8.00 | $7.44 | $7.75 | $7.63 | 4,803,000 |
| 2020-05-18 | $7.39 | $7.50 | $7.31 | $7.44 | $7.33 | 1,810,890 |
| 2020-05-15 | $7.50 | $7.57 | $7.39 | $7.39 | $7.28 | 805,100 |
| 2020-05-14 | $7.60 | $7.60 | $7.47 | $7.50 | $7.38 | 577,000 |
| 2020-05-13 | $7.51 | $7.59 | $7.50 | $7.55 | $7.43 | 832,500 |
| 2020-05-12 | $7.55 | $7.63 | $7.50 | $7.54 | $7.42 | 992,100 |
| 2020-05-11 | $7.56 | $7.60 | $7.51 | $7.57 | $7.45 | 897,100 |
| 2020-05-08 | $7.56 | $7.61 | $7.50 | $7.53 | $7.41 | 737,300 |
| 2020-05-07 | $7.52 | $7.58 | $7.35 | $7.50 | $7.38 | 1,436,800 |
| 2020-05-06 | $7.50 | $7.51 | $7.40 | $7.49 | $7.37 | 795,400 |
| 2020-05-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.37 | 0 |
| 2020-05-04 | $7.49 | $7.49 | $7.49 | $7.49 | $7.37 | 0 |
| 2020-05-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.37 | 0 |
| 2020-04-30 | $7.58 | $7.58 | $7.48 | $7.49 | $7.37 | 849,530 |
| 2020-04-29 | $7.55 | $7.56 | $7.45 | $7.50 | $7.38 | 576,400 |
| 2020-04-28 | $7.57 | $7.68 | $7.32 | $7.52 | $7.40 | 1,423,700 |
| 2020-04-27 | $7.41 | $7.63 | $7.40 | $7.57 | $7.45 | 1,231,000 |
| 2020-04-24 | $7.59 | $7.65 | $7.46 | $7.48 | $7.36 | 974,600 |
| 2020-04-23 | $7.70 | $7.70 | $7.61 | $7.62 | $7.50 | 544,700 |
| 2020-04-22 | $7.62 | $7.69 | $7.55 | $7.67 | $7.55 | 579,100 |
| 2020-04-21 | $7.72 | $7.72 | $7.58 | $7.65 | $7.53 | 540,600 |
| 2020-04-20 | $7.70 | $7.73 | $7.56 | $7.67 | $7.55 | 974,700 |
| 2020-04-17 | $7.75 | $7.81 | $7.66 | $7.66 | $7.54 | 822,500 |
| 2020-04-16 | $8.00 | $8.04 | $7.73 | $7.75 | $7.63 | 952,100 |
| 2020-04-15 | $7.80 | $7.84 | $7.70 | $7.75 | $7.63 | 721,800 |
| 2020-04-14 | $7.76 | $7.83 | $7.66 | $7.79 | $7.67 | 850,000 |
| 2020-04-13 | $7.84 | $7.84 | $7.64 | $7.70 | $7.58 | 759,500 |
| 2020-04-10 | $7.95 | $7.98 | $7.73 | $7.81 | $7.69 | 949,800 |
| 2020-04-09 | $7.92 | $7.99 | $7.90 | $7.94 | $7.82 | 829,600 |
| 2020-04-08 | $7.91 | $7.95 | $7.81 | $7.91 | $7.79 | 843,200 |
| 2020-04-07 | $7.87 | $7.99 | $7.84 | $7.91 | $7.79 | 1,262,360 |
| 2020-04-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.70 | 0 |
| 2020-04-03 | $7.86 | $7.89 | $7.78 | $7.82 | $7.70 | 885,800 |
| 2020-04-02 | $7.74 | $7.88 | $7.65 | $7.86 | $7.74 | 1,232,300 |
| 2020-04-01 | $7.70 | $7.77 | $7.63 | $7.74 | $7.62 | 921,740 |
| 2020-03-31 | $7.71 | $7.77 | $7.54 | $7.68 | $7.56 | 1,067,940 |
| 2020-03-30 | $7.85 | $7.99 | $7.55 | $7.71 | $7.59 | 2,247,740 |
| 2020-03-27 | $7.74 | $8.43 | $7.70 | $8.03 | $7.91 | 3,788,450 |
| 2020-03-26 | $7.62 | $7.72 | $7.54 | $7.70 | $7.58 | 1,300,050 |
| 2020-03-25 | $7.58 | $7.64 | $7.54 | $7.62 | $7.50 | 1,436,150 |
| 2020-03-24 | $7.50 | $7.51 | $7.34 | $7.51 | $7.39 | 1,212,150 |
| 2020-03-23 | $7.35 | $7.45 | $7.21 | $7.36 | $7.25 | 1,016,000 |
| 2020-03-20 | $7.45 | $7.49 | $7.35 | $7.42 | $7.31 | 844,000 |
| 2020-03-19 | $7.33 | $7.43 | $7.13 | $7.38 | $7.27 | 1,424,200 |
| 2020-03-18 | $7.41 | $7.51 | $7.31 | $7.35 | $7.24 | 685,400 |
| 2020-03-17 | $7.51 | $7.65 | $7.29 | $7.37 | $7.26 | 1,105,300 |
| 2020-03-16 | $7.65 | $7.89 | $7.47 | $7.50 | $7.38 | 1,472,900 |
| 2020-03-13 | $7.21 | $7.66 | $7.21 | $7.58 | $7.46 | 1,134,290 |
| 2020-03-12 | $7.81 | $7.85 | $7.65 | $7.69 | $7.57 | 1,091,800 |
| 2020-03-11 | $8.08 | $8.08 | $7.90 | $7.90 | $7.78 | 1,134,600 |
| 2020-03-10 | $7.76 | $8.04 | $7.54 | $7.98 | $7.86 | 1,622,420 |
| 2020-03-09 | $7.91 | $7.95 | $7.78 | $7.82 | $7.70 | 1,075,700 |
| 2020-03-06 | $8.07 | $8.07 | $7.95 | $8.03 | $7.91 | 1,213,300 |
| 2020-03-05 | $8.05 | $8.15 | $7.94 | $8.10 | $7.98 | 1,997,670 |
| 2020-03-04 | $7.79 | $7.95 | $7.79 | $7.95 | $7.83 | 840,700 |
| 2020-03-03 | $7.96 | $8.07 | $7.84 | $7.88 | $7.76 | 1,183,400 |
| 2020-03-02 | $7.60 | $8.11 | $7.59 | $7.90 | $7.78 | 1,447,700 |
| 2020-02-28 | $7.73 | $7.90 | $7.55 | $7.57 | $7.45 | 1,770,600 |
| 2020-02-27 | $7.92 | $8.07 | $7.91 | $7.93 | $7.81 | 1,252,560 |
| 2020-02-26 | $7.93 | $8.10 | $7.90 | $7.95 | $7.83 | 1,715,700 |
| 2020-02-25 | $8.07 | $8.11 | $7.88 | $8.06 | $7.94 | 3,385,600 |
| 2020-02-24 | $8.34 | $8.63 | $8.18 | $8.24 | $8.11 | 3,375,550 |
| 2020-02-21 | $8.75 | $9.05 | $8.42 | $8.43 | $8.30 | 7,442,700 |
| 2020-02-20 | $7.71 | $8.43 | $7.66 | $8.43 | $8.30 | 3,583,470 |
| 2020-02-19 | $7.77 | $7.79 | $7.66 | $7.66 | $7.54 | 1,206,400 |
| 2020-02-18 | $7.61 | $7.77 | $7.54 | $7.77 | $7.65 | 2,217,290 |
| 2020-02-17 | $7.41 | $7.60 | $7.33 | $7.59 | $7.47 | 1,948,190 |
| 2020-02-14 | $7.33 | $7.44 | $7.29 | $7.41 | $7.30 | 1,306,950 |
| 2020-02-13 | $7.49 | $7.49 | $7.31 | $7.32 | $7.21 | 1,282,600 |
| 2020-02-12 | $7.38 | $7.51 | $7.35 | $7.46 | $7.35 | 1,432,170 |
| 2020-02-11 | $7.40 | $7.48 | $7.29 | $7.42 | $7.31 | 1,391,700 |
| 2020-02-10 | $7.50 | $7.50 | $7.20 | $7.36 | $7.25 | 1,550,990 |
| 2020-02-07 | $7.33 | $7.35 | $7.10 | $7.26 | $7.15 | 1,544,360 |
| 2020-02-06 | $7.26 | $7.46 | $7.21 | $7.35 | $7.24 | 1,177,320 |
| 2020-02-05 | $7.70 | $7.70 | $7.25 | $7.32 | $7.21 | 1,802,600 |
| 2020-02-04 | $6.78 | $7.60 | $6.78 | $7.10 | $6.99 | 2,064,980 |
| 2020-02-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.40 | 428,300 |
| 2020-01-31 | $8.36 | $8.36 | $8.36 | $8.36 | $8.23 | 0 |
| 2020-01-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.23 | 0 |
| 2020-01-29 | $8.36 | $8.36 | $8.36 | $8.36 | $8.23 | 0 |
| 2020-01-28 | $8.36 | $8.36 | $8.36 | $8.36 | $8.23 | 0 |
| 2020-01-27 | $8.36 | $8.36 | $8.36 | $8.36 | $8.23 | 0 |
| 2020-01-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.23 | 0 |
| 2020-01-23 | $8.53 | $8.66 | $8.20 | $8.36 | $8.23 | 1,432,710 |
| 2020-01-22 | $8.45 | $8.53 | $8.38 | $8.46 | $8.33 | 987,800 |
| 2020-01-21 | $9.00 | $9.07 | $8.45 | $8.48 | $8.35 | 1,916,300 |
| 2020-01-20 | $8.38 | $8.43 | $8.31 | $8.39 | $8.26 | 869,400 |
| 2020-01-17 | $8.45 | $8.46 | $8.33 | $8.38 | $8.25 | 511,500 |
| 2020-01-16 | $8.47 | $8.55 | $8.36 | $8.37 | $8.24 | 640,200 |
| 2020-01-15 | $8.60 | $8.60 | $8.45 | $8.47 | $8.34 | 501,400 |
| 2020-01-14 | $8.50 | $8.58 | $8.46 | $8.55 | $8.42 | 1,080,890 |
| 2020-01-13 | $8.53 | $8.53 | $8.40 | $8.47 | $8.34 | 654,500 |
| 2020-01-10 | $8.60 | $8.60 | $8.40 | $8.47 | $8.34 | 1,161,390 |
| 2020-01-09 | $8.55 | $8.65 | $8.51 | $8.54 | $8.41 | 1,082,120 |
| 2020-01-08 | $8.49 | $8.60 | $8.43 | $8.50 | $8.37 | 1,555,510 |
| 2020-01-07 | $8.24 | $8.58 | $8.24 | $8.55 | $8.42 | 1,857,010 |
| 2020-01-06 | $8.30 | $8.40 | $8.20 | $8.30 | $8.17 | 1,132,810 |
| 2020-01-03 | $8.29 | $8.36 | $8.27 | $8.32 | $8.19 | 1,050,650 |
| 2020-01-02 | $8.36 | $8.40 | $8.29 | $8.36 | $8.23 | 1,490,090 |
| 2020-01-01 | $8.38 | $8.38 | $8.38 | $8.38 | $8.25 | 0 |
| 2019-12-31 | $8.16 | $8.39 | $8.09 | $8.38 | $8.25 | 2,098,500 |
| 2019-12-30 | $8.14 | $8.19 | $8.03 | $8.16 | $8.03 | 1,457,300 |
| 2019-12-27 | $8.15 | $8.17 | $8.12 | $8.12 | $8.00 | 490,500 |
| 2019-12-26 | $8.18 | $8.20 | $8.11 | $8.13 | $8.00 | 489,020 |
| 2019-12-25 | $8.12 | $8.19 | $8.08 | $8.13 | $8.00 | 789,790 |
| 2019-12-24 | $8.15 | $8.15 | $8.05 | $8.11 | $7.99 | 743,100 |
| 2019-12-23 | $8.21 | $8.21 | $8.06 | $8.06 | $7.94 | 912,400 |
| 2019-12-20 | $8.21 | $8.29 | $8.18 | $8.27 | $8.14 | 1,171,470 |
| 2019-12-19 | $8.17 | $8.53 | $8.17 | $8.25 | $8.12 | 1,840,200 |
| 2019-12-18 | $8.16 | $8.25 | $8.10 | $8.17 | $8.04 | 1,426,500 |
| 2019-12-17 | $8.11 | $8.19 | $8.05 | $8.16 | $8.03 | 1,973,570 |
| 2019-12-16 | $8.15 | $8.19 | $8.01 | $8.09 | $7.97 | 1,374,370 |
| 2019-12-13 | $7.99 | $8.06 | $7.90 | $8.06 | $7.94 | 1,347,090 |
| 2019-12-12 | $8.03 | $8.03 | $7.93 | $7.95 | $7.83 | 586,700 |
| 2019-12-11 | $8.05 | $8.05 | $7.96 | $7.99 | $7.87 | 757,900 |
| 2019-12-10 | $7.97 | $8.06 | $7.93 | $8.04 | $7.92 | 988,700 |
| 2019-12-09 | $7.93 | $8.00 | $7.84 | $7.99 | $7.87 | 1,044,100 |
| 2019-12-06 | $7.95 | $7.98 | $7.88 | $7.93 | $7.81 | 718,270 |
| 2019-12-05 | $7.88 | $7.95 | $7.87 | $7.89 | $7.77 | 531,300 |
| 2019-12-04 | $7.83 | $7.90 | $7.79 | $7.88 | $7.76 | 468,100 |
| 2019-12-03 | $7.92 | $7.92 | $7.79 | $7.83 | $7.71 | 544,900 |
| 2019-12-02 | $7.98 | $7.98 | $7.87 | $7.89 | $7.77 | 321,900 |
| 2019-11-29 | $7.95 | $7.97 | $7.86 | $7.93 | $7.81 | 328,400 |
| 2019-11-28 | $7.99 | $8.00 | $7.90 | $7.92 | $7.80 | 422,700 |
| 2019-11-27 | $8.06 | $8.06 | $7.96 | $7.99 | $7.87 | 653,900 |
| 2019-11-26 | $8.04 | $8.04 | $7.93 | $8.02 | $7.90 | 483,400 |
| 2019-11-25 | $7.94 | $8.04 | $7.93 | $8.00 | $7.88 | 704,600 |
| 2019-11-22 | $8.05 | $8.09 | $7.90 | $7.97 | $7.85 | 484,280 |
| 2019-11-21 | $8.02 | $8.02 | $7.90 | $8.00 | $7.88 | 175,600 |
| 2019-11-20 | $8.14 | $8.14 | $7.93 | $7.96 | $7.84 | 459,080 |
| 2019-11-19 | $7.94 | $8.06 | $7.87 | $8.01 | $7.89 | 447,100 |
| 2019-11-18 | $7.92 | $7.95 | $7.80 | $7.91 | $7.79 | 433,900 |
| 2019-11-15 | $8.07 | $8.07 | $7.88 | $7.92 | $7.80 | 502,100 |
| 2019-11-14 | $7.98 | $8.07 | $7.98 | $8.04 | $7.92 | 691,400 |
| 2019-11-13 | $8.15 | $8.15 | $8.02 | $8.09 | $7.97 | 632,600 |
| 2019-11-12 | $8.15 | $8.22 | $8.05 | $8.12 | $8.00 | 854,200 |
| 2019-11-11 | $8.45 | $8.45 | $8.16 | $8.20 | $8.07 | 473,200 |
| 2019-11-08 | $8.47 | $8.48 | $8.23 | $8.35 | $8.22 | 986,300 |
| 2019-11-07 | $8.42 | $8.50 | $8.32 | $8.39 | $8.26 | 1,149,000 |
| 2019-11-06 | $8.26 | $8.92 | $8.15 | $8.49 | $8.36 | 2,524,300 |
| 2019-11-05 | $8.19 | $8.28 | $8.14 | $8.27 | $8.14 | 542,000 |
| 2019-11-04 | $8.32 | $8.32 | $8.19 | $8.21 | $8.08 | 580,600 |
| 2019-11-01 | $8.10 | $8.24 | $8.07 | $8.23 | $8.10 | 693,800 |
| 2019-10-31 | $8.16 | $8.21 | $8.12 | $8.13 | $8.00 | 586,800 |
| 2019-10-30 | $8.33 | $8.33 | $8.11 | $8.14 | $8.01 | 899,000 |
| 2019-10-29 | $8.31 | $8.42 | $8.25 | $8.32 | $8.19 | 1,390,500 |
| 2019-10-28 | $8.24 | $8.45 | $8.20 | $8.40 | $8.27 | 1,242,200 |
| 2019-10-25 | $8.23 | $8.31 | $8.16 | $8.29 | $8.16 | 708,790 |
| 2019-10-24 | $8.29 | $8.29 | $8.20 | $8.26 | $8.13 | 345,100 |
| 2019-10-23 | $8.38 | $8.38 | $8.23 | $8.23 | $8.10 | 328,300 |
| 2019-10-22 | $8.27 | $8.38 | $8.20 | $8.34 | $8.21 | 1,038,100 |
| 2019-10-21 | $8.42 | $8.43 | $8.22 | $8.26 | $8.13 | 460,800 |
| 2019-10-18 | $8.52 | $8.58 | $8.20 | $8.41 | $8.28 | 854,800 |
| 2019-10-17 | $8.56 | $8.58 | $8.51 | $8.54 | $8.41 | 469,700 |
| 2019-10-16 | $8.55 | $8.58 | $8.49 | $8.53 | $8.40 | 575,600 |
| 2019-10-15 | $8.62 | $8.65 | $8.52 | $8.56 | $8.43 | 466,600 |
| 2019-10-14 | $8.64 | $8.65 | $8.57 | $8.61 | $8.48 | 733,800 |
| 2019-10-11 | $8.62 | $8.62 | $8.48 | $8.56 | $8.43 | 913,310 |
| 2019-10-10 | $8.55 | $8.62 | $8.53 | $8.56 | $8.43 | 488,900 |
| 2019-10-09 | $8.51 | $8.60 | $8.37 | $8.55 | $8.42 | 495,700 |
| 2019-10-08 | $8.75 | $8.75 | $8.57 | $8.61 | $8.48 | 592,700 |
| 2019-10-07 | $8.68 | $8.68 | $8.68 | $8.68 | $8.55 | 0 |
| 2019-10-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.55 | 0 |
| 2019-10-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.55 | 0 |
| 2019-10-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.55 | 0 |
| 2019-10-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.55 | 0 |
| 2019-09-30 | $8.66 | $8.72 | $8.62 | $8.68 | $8.55 | 465,700 |
| 2019-09-27 | $8.62 | $8.70 | $8.52 | $8.67 | $8.54 | 834,800 |
| 2019-09-26 | $8.71 | $8.71 | $8.50 | $8.61 | $8.48 | 1,303,300 |
| 2019-09-25 | $8.71 | $8.78 | $8.62 | $8.66 | $8.53 | 561,200 |
| 2019-09-24 | $8.70 | $8.81 | $8.70 | $8.76 | $8.63 | 1,008,300 |
| 2019-09-23 | $8.84 | $8.84 | $8.66 | $8.69 | $8.56 | 864,700 |
| 2019-09-20 | $8.94 | $8.94 | $8.80 | $8.82 | $8.68 | 909,400 |
| 2019-09-19 | $9.00 | $9.00 | $8.88 | $8.94 | $8.80 | 740,200 |
| 2019-09-18 | $8.92 | $8.94 | $8.87 | $8.94 | $8.80 | 588,300 |
| 2019-09-17 | $9.01 | $9.02 | $8.90 | $8.92 | $8.78 | 790,300 |
| 2019-09-16 | $9.03 | $9.04 | $8.98 | $9.04 | $8.90 | 586,100 |
| 2019-09-13 | $9.00 | $9.00 | $9.00 | $9.00 | $8.86 | 0 |
| 2019-09-12 | $9.09 | $9.09 | $8.98 | $9.00 | $8.86 | 723,800 |
| 2019-09-11 | $9.00 | $9.07 | $8.97 | $9.03 | $8.89 | 888,000 |
| 2019-09-10 | $9.05 | $9.07 | $8.93 | $9.00 | $8.86 | 985,000 |
| 2019-09-09 | $9.09 | $9.14 | $8.99 | $9.04 | $8.90 | 1,402,400 |
| 2019-09-06 | $9.15 | $9.15 | $8.97 | $9.02 | $8.88 | 1,402,110 |
| 2019-09-05 | $9.22 | $9.30 | $9.11 | $9.16 | $9.02 | 1,583,100 |
| 2019-09-04 | $9.05 | $9.35 | $8.90 | $9.22 | $9.08 | 2,972,810 |
| 2019-09-03 | $8.91 | $9.45 | $8.91 | $9.07 | $8.93 | 3,311,200 |
| 2019-09-02 | $8.70 | $8.70 | $8.59 | $8.70 | $8.57 | 1,064,100 |
| 2019-08-30 | $8.81 | $8.82 | $8.66 | $8.66 | $8.53 | 717,500 |
| 2019-08-29 | $8.87 | $8.87 | $8.76 | $8.77 | $8.64 | 423,800 |
| 2019-08-28 | $8.90 | $8.90 | $8.78 | $8.83 | $8.69 | 588,370 |
| 2019-08-27 | $8.74 | $8.87 | $8.73 | $8.85 | $8.71 | 798,970 |
| 2019-08-26 | $8.74 | $8.75 | $8.66 | $8.71 | $8.58 | 436,100 |
| 2019-08-23 | $8.81 | $8.82 | $8.77 | $8.82 | $8.68 | 412,030 |
| 2019-08-22 | $8.83 | $8.84 | $8.75 | $8.81 | $8.67 | 486,900 |
| 2019-08-21 | $8.86 | $8.87 | $8.75 | $8.84 | $8.70 | 988,200 |
| 2019-08-20 | $8.89 | $8.94 | $8.81 | $8.86 | $8.72 | 934,530 |
| 2019-08-19 | $8.85 | $8.93 | $8.78 | $8.87 | $8.73 | 1,136,200 |
| 2019-08-16 | $8.86 | $8.88 | $8.75 | $8.85 | $8.71 | 879,900 |
| 2019-08-15 | $8.79 | $8.89 | $8.58 | $8.89 | $8.75 | 733,300 |
| 2019-08-14 | $8.92 | $8.98 | $8.83 | $8.91 | $8.77 | 780,400 |
| 2019-08-13 | $8.86 | $8.90 | $8.79 | $8.90 | $8.76 | 725,000 |
| 2019-08-12 | $8.94 | $8.94 | $8.71 | $8.90 | $8.76 | 365,500 |
| 2019-08-09 | $8.91 | $8.91 | $8.72 | $8.91 | $8.77 | 868,610 |
| 2019-08-08 | $8.91 | $9.04 | $8.82 | $8.91 | $8.77 | 479,490 |
| 2019-08-07 | $8.89 | $9.07 | $8.70 | $8.90 | $8.76 | 601,900 |
| 2019-08-06 | $8.99 | $9.09 | $8.53 | $8.88 | $8.74 | 976,580 |
| 2019-08-05 | $8.99 | $9.18 | $8.93 | $9.03 | $8.89 | 754,200 |
| 2019-08-02 | $8.94 | $9.15 | $8.87 | $8.98 | $8.84 | 444,170 |
| 2019-08-01 | $8.93 | $9.05 | $8.89 | $9.05 | $8.91 | 437,100 |
| 2019-07-31 | $8.97 | $9.01 | $8.94 | $8.97 | $8.83 | 214,970 |
| 2019-07-30 | $9.05 | $9.08 | $9.02 | $9.06 | $8.92 | 296,400 |
| 2019-07-29 | $9.07 | $9.08 | $9.00 | $9.06 | $8.92 | 328,100 |
| 2019-07-26 | $9.21 | $9.21 | $9.02 | $9.06 | $8.92 | 601,000 |
| 2019-07-25 | $9.00 | $9.45 | $8.94 | $9.19 | $9.05 | 1,083,500 |
| 2019-07-24 | $8.93 | $9.04 | $8.90 | $9.00 | $8.86 | 381,020 |
| 2019-07-23 | $8.85 | $8.94 | $8.85 | $8.90 | $8.76 | 325,200 |
| 2019-07-22 | $9.09 | $9.09 | $8.84 | $8.85 | $8.71 | 537,700 |
| 2019-07-19 | $8.99 | $9.13 | $8.99 | $9.00 | $8.86 | 383,020 |
| 2019-07-18 | $9.19 | $9.20 | $8.92 | $8.97 | $8.83 | 910,500 |
| 2019-07-17 | $9.27 | $9.35 | $9.19 | $9.19 | $9.05 | 528,300 |
| 2019-07-16 | $9.44 | $9.50 | $9.27 | $9.32 | $9.18 | 597,370 |
| 2019-07-15 | $9.31 | $9.37 | $9.18 | $9.32 | $9.18 | 509,400 |
| 2019-07-12 | $9.26 | $9.33 | $9.21 | $9.31 | $9.17 | 362,400 |
| 2019-07-11 | $9.38 | $9.40 | $9.25 | $9.30 | $9.16 | 464,900 |
| 2019-07-10 | $9.42 | $9.42 | $9.31 | $9.32 | $9.18 | 520,300 |
| 2019-07-09 | $9.34 | $9.48 | $9.33 | $9.38 | $9.24 | 632,430 |
| 2019-07-08 | $9.68 | $9.69 | $9.37 | $9.43 | $9.29 | 1,167,800 |
| 2019-07-05 | $9.74 | $9.74 | $9.52 | $9.71 | $9.56 | 1,468,800 |
| 2019-07-04 | $9.48 | $9.73 | $9.38 | $9.69 | $9.54 | 1,801,000 |
| 2019-07-03 | $9.54 | $9.61 | $9.42 | $9.48 | $9.33 | 928,200 |
| 2019-07-02 | $9.65 | $9.69 | $9.47 | $9.56 | $9.41 | 969,500 |
| 2019-07-01 | $9.77 | $9.77 | $9.55 | $9.70 | $9.55 | 1,937,000 |
| 2019-06-28 | $9.39 | $9.56 | $9.25 | $9.56 | $9.41 | 1,975,930 |
| 2019-06-27 | $9.43 | $9.55 | $9.41 | $9.43 | $9.24 | 1,034,100 |
| 2019-06-26 | $9.56 | $9.56 | $9.37 | $9.50 | $9.31 | 1,306,900 |
| 2019-06-25 | $9.52 | $9.73 | $9.39 | $9.45 | $9.26 | 2,228,700 |
| 2019-06-24 | $9.34 | $9.95 | $9.25 | $9.58 | $9.38 | 3,255,650 |
| 2019-06-21 | $9.18 | $9.89 | $9.11 | $9.49 | $9.30 | 3,767,150 |
| 2019-06-20 | $9.10 | $9.42 | $9.05 | $9.28 | $9.09 | 2,237,400 |
| 2019-06-19 | $9.00 | $9.16 | $8.98 | $9.10 | $8.91 | 821,730 |
| 2019-06-18 | $8.99 | $9.05 | $8.89 | $8.95 | $8.77 | 576,300 |
| 2019-06-17 | $9.13 | $9.13 | $8.97 | $9.01 | $8.83 | 521,500 |
| 2019-06-14 | $9.15 | $9.31 | $8.96 | $9.13 | $8.94 | 1,536,900 |
| 2019-06-13 | $9.13 | $9.16 | $9.05 | $9.08 | $8.89 | 549,150 |
| 2019-06-12 | $9.08 | $9.16 | $8.93 | $9.14 | $8.95 | 1,119,100 |
| 2019-06-11 | $8.88 | $9.15 | $8.80 | $9.08 | $8.89 | 1,721,850 |
| 2019-06-10 | $8.86 | $9.09 | $8.80 | $8.89 | $8.71 | 389,950 |
| 2019-06-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.66 | 0 |
| 2019-06-06 | $9.08 | $9.08 | $8.75 | $8.84 | $8.66 | 407,000 |
| 2019-06-05 | $9.28 | $9.29 | $8.92 | $8.97 | $8.79 | 388,100 |
| 2019-06-04 | $9.07 | $9.07 | $8.88 | $8.97 | $8.79 | 495,700 |
| 2019-06-03 | $9.32 | $9.32 | $8.90 | $9.04 | $8.85 | 854,200 |
| 2019-05-31 | $9.25 | $9.45 | $9.20 | $9.31 | $9.12 | 663,800 |
| 2019-05-30 | $9.21 | $9.32 | $9.15 | $9.23 | $9.04 | 506,270 |
| 2019-05-29 | $9.13 | $9.37 | $9.13 | $9.28 | $9.09 | 519,150 |
| 2019-05-28 | $9.12 | $9.45 | $9.12 | $9.22 | $9.03 | 1,367,200 |
| 2019-05-27 | $8.83 | $9.16 | $8.82 | $9.12 | $8.93 | 503,200 |
| 2019-05-24 | $9.04 | $9.12 | $8.90 | $9.00 | $8.82 | 441,600 |
| 2019-05-23 | $9.18 | $9.30 | $8.97 | $8.99 | $8.81 | 644,800 |
| 2019-05-22 | $9.22 | $9.37 | $9.16 | $9.25 | $9.06 | 598,600 |
| 2019-05-21 | $9.33 | $9.45 | $9.12 | $9.30 | $9.11 | 671,000 |
| 2019-05-20 | $9.30 | $9.30 | $8.99 | $9.12 | $8.93 | 621,600 |
| 2019-05-17 | $9.29 | $9.47 | $9.00 | $9.07 | $8.88 | 1,362,500 |
| 2019-05-16 | $9.30 | $9.50 | $9.25 | $9.33 | $9.14 | 2,049,000 |
| 2019-05-15 | $9.44 | $9.57 | $9.25 | $9.30 | $9.11 | 3,075,170 |
| 2019-05-14 | $8.67 | $9.72 | $8.66 | $9.64 | $9.44 | 3,301,930 |
| 2019-05-13 | $8.75 | $8.90 | $8.57 | $8.84 | $8.66 | 935,660 |
| 2019-05-10 | $8.57 | $8.77 | $8.51 | $8.75 | $8.57 | 1,028,600 |
| 2019-05-09 | $8.65 | $8.73 | $8.51 | $8.55 | $8.37 | 716,200 |
| 2019-05-08 | $8.66 | $8.86 | $8.55 | $8.72 | $8.54 | 923,300 |
| 2019-05-07 | $8.95 | $8.99 | $8.70 | $8.85 | $8.67 | 718,010 |
| 2019-05-06 | $9.20 | $9.20 | $8.49 | $8.79 | $8.61 | 1,533,430 |
| 2019-05-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.24 | 0 |
| 2019-05-02 | $9.43 | $9.43 | $9.43 | $9.43 | $9.24 | 0 |
| 2019-05-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.24 | 0 |
| 2019-04-30 | $9.40 | $9.58 | $9.36 | $9.43 | $9.24 | 758,100 |
| 2019-04-29 | $9.79 | $9.80 | $9.21 | $9.38 | $9.19 | 1,825,400 |
| 2019-04-26 | $9.75 | $9.88 | $9.55 | $9.73 | $9.53 | 1,130,900 |
| 2019-04-25 | $9.97 | $10.03 | $9.70 | $9.75 | $9.55 | 2,697,000 |
| 2019-04-24 | $10.34 | $10.36 | $9.83 | $10.02 | $9.81 | 3,690,100 |
| 2019-04-23 | $10.50 | $11.15 | $10.22 | $10.30 | $10.09 | 7,811,890 |
| 2019-04-22 | $10.16 | $10.30 | $10.04 | $10.22 | $10.01 | 2,490,980 |
| 2019-04-19 | $10.26 | $10.30 | $10.05 | $10.20 | $9.99 | 1,738,100 |
| 2019-04-18 | $10.29 | $10.39 | $10.21 | $10.28 | $10.07 | 2,029,200 |
| 2019-04-17 | $10.25 | $10.31 | $10.11 | $10.31 | $10.10 | 3,160,800 |
| 2019-04-16 | $10.16 | $10.21 | $9.83 | $10.21 | $10.00 | 3,110,300 |
| 2019-04-15 | $10.19 | $10.37 | $10.06 | $10.18 | $9.97 | 5,132,000 |
| 2019-04-12 | $9.90 | $10.08 | $9.87 | $10.05 | $9.84 | 1,955,200 |
| 2019-04-11 | $10.06 | $10.08 | $9.90 | $9.99 | $9.79 | 2,507,510 |
| 2019-04-10 | $10.14 | $10.14 | $9.91 | $10.09 | $9.88 | 2,450,400 |
| 2019-04-09 | $10.05 | $10.17 | $9.97 | $10.15 | $9.94 | 2,296,760 |
| 2019-04-08 | $10.32 | $10.32 | $9.98 | $10.15 | $9.94 | 3,848,700 |
| 2019-04-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.12 | 0 |
| 2019-04-04 | $10.00 | $10.39 | $9.94 | $10.33 | $10.12 | 6,912,720 |
| 2019-04-03 | $9.92 | $9.98 | $9.83 | $9.94 | $9.74 | 3,702,660 |
| 2019-04-02 | $9.90 | $10.11 | $9.84 | $9.91 | $9.71 | 2,815,650 |
| 2019-04-01 | $9.69 | $9.91 | $9.68 | $9.91 | $9.71 | 3,106,750 |
| 2019-03-29 | $9.40 | $9.64 | $9.31 | $9.63 | $9.43 | 2,179,610 |
| 2019-03-28 | $9.42 | $9.57 | $9.31 | $9.40 | $9.21 | 1,804,970 |
| 2019-03-27 | $9.59 | $9.70 | $9.32 | $9.47 | $9.28 | 1,736,900 |
| 2019-03-26 | $9.74 | $9.93 | $9.55 | $9.56 | $9.36 | 2,381,340 |
| 2019-03-25 | $9.71 | $9.90 | $9.70 | $9.81 | $9.61 | 2,012,560 |
| 2019-03-22 | $9.94 | $9.97 | $9.70 | $9.92 | $9.72 | 2,448,250 |
| 2019-03-21 | $9.75 | $9.94 | $9.73 | $9.91 | $9.71 | 3,384,170 |
| 2019-03-20 | $9.88 | $10.05 | $9.65 | $9.81 | $9.61 | 3,953,450 |
| 2019-03-19 | $9.93 | $10.03 | $9.83 | $10.00 | $9.80 | 2,536,360 |
| 2019-03-18 | $9.80 | $9.96 | $9.70 | $9.93 | $9.73 | 2,736,470 |
| 2019-03-15 | $9.69 | $9.93 | $9.69 | $9.83 | $9.63 | 2,294,060 |
| 2019-03-14 | $10.02 | $10.02 | $9.50 | $9.65 | $9.45 | 3,248,000 |
| 2019-03-13 | $10.10 | $10.17 | $9.76 | $9.93 | $9.73 | 4,056,890 |
| 2019-03-12 | $9.84 | $10.40 | $9.84 | $10.02 | $9.81 | 7,498,740 |
| 2019-03-11 | $9.90 | $10.20 | $9.70 | $9.78 | $9.58 | 5,150,910 |
| 2019-03-08 | $9.90 | $10.03 | $9.35 | $9.38 | $9.19 | 6,857,940 |
| 2019-03-07 | $10.00 | $10.80 | $9.71 | $10.26 | $10.05 | 13,277,190 |
| 2019-03-06 | $9.19 | $10.13 | $9.07 | $10.13 | $9.92 | 10,059,720 |
| 2019-03-05 | $9.03 | $9.23 | $8.99 | $9.21 | $9.02 | 3,806,130 |
| 2019-03-04 | $9.02 | $9.29 | $9.01 | $9.15 | $8.96 | 4,728,430 |
| 2019-03-01 | $9.24 | $9.25 | $9.01 | $9.11 | $8.92 | 2,245,960 |
| 2019-02-28 | $8.99 | $9.14 | $8.94 | $9.13 | $8.94 | 2,600,150 |
| 2019-02-27 | $8.95 | $9.15 | $8.88 | $8.92 | $8.74 | 2,897,510 |
| 2019-02-26 | $9.12 | $9.14 | $8.91 | $8.95 | $8.77 | 3,618,810 |
| 2019-02-25 | $8.79 | $9.11 | $8.77 | $9.03 | $8.84 | 3,392,710 |
| 2019-02-22 | $8.67 | $8.75 | $8.53 | $8.74 | $8.56 | 2,130,640 |
| 2019-02-21 | $8.92 | $8.92 | $8.62 | $8.67 | $8.49 | 3,121,600 |
| 2019-02-20 | $8.60 | $8.88 | $8.53 | $8.86 | $8.68 | 2,842,560 |
| 2019-02-19 | $8.54 | $8.78 | $8.48 | $8.57 | $8.39 | 2,450,000 |
| 2019-02-18 | $8.39 | $8.53 | $8.35 | $8.52 | $8.35 | 2,458,300 |
| 2019-02-15 | $8.46 | $8.49 | $8.34 | $8.35 | $8.18 | 1,004,100 |
| 2019-02-14 | $8.38 | $8.48 | $8.32 | $8.45 | $8.28 | 1,545,600 |
| 2019-02-13 | $8.30 | $8.42 | $8.21 | $8.41 | $8.24 | 1,753,460 |
| 2019-02-12 | $8.30 | $8.34 | $8.11 | $8.34 | $8.17 | 1,697,700 |
| 2019-02-11 | $8.08 | $8.26 | $8.08 | $8.22 | $8.05 | 1,163,500 |
| 2019-02-08 | $8.07 | $8.07 | $8.07 | $8.07 | $7.90 | 0 |
| 2019-02-07 | $8.07 | $8.07 | $8.07 | $8.07 | $7.90 | 0 |
| 2019-02-06 | $8.07 | $8.07 | $8.07 | $8.07 | $7.90 | 0 |
| 2019-02-05 | $8.07 | $8.07 | $8.07 | $8.07 | $7.90 | 0 |
| 2019-02-04 | $8.07 | $8.07 | $8.07 | $8.07 | $7.90 | 0 |
| 2019-02-01 | $7.67 | $8.31 | $7.67 | $8.07 | $7.90 | 1,595,600 |
| 2019-01-31 | $8.00 | $8.06 | $7.64 | $7.72 | $7.56 | 1,535,100 |
| 2019-01-30 | $7.82 | $8.11 | $7.82 | $8.00 | $7.84 | 1,033,200 |
| 2019-01-29 | $8.01 | $8.06 | $7.68 | $7.87 | $7.71 | 2,463,000 |
| 2019-01-28 | $8.37 | $8.37 | $7.88 | $8.10 | $7.93 | 2,821,050 |
| 2019-01-25 | $8.45 | $8.87 | $8.37 | $8.37 | $8.20 | 5,631,150 |
| 2019-01-24 | $9.38 | $9.40 | $9.21 | $9.30 | $9.11 | 772,500 |
| 2019-01-23 | $9.30 | $9.43 | $9.16 | $9.34 | $9.15 | 813,100 |
| 2019-01-22 | $9.44 | $9.45 | $9.26 | $9.30 | $9.11 | 903,300 |
| 2019-01-21 | $9.35 | $9.43 | $9.23 | $9.39 | $9.20 | 1,180,200 |
| 2019-01-18 | $9.21 | $9.33 | $9.21 | $9.29 | $9.10 | 675,670 |
| 2019-01-17 | $9.26 | $9.35 | $9.21 | $9.24 | $9.05 | 1,097,800 |
| 2019-01-16 | $9.45 | $9.45 | $9.23 | $9.26 | $9.07 | 1,732,600 |
| 2019-01-15 | $9.36 | $9.45 | $9.18 | $9.43 | $9.24 | 1,118,800 |
| 2019-01-14 | $9.38 | $9.45 | $9.33 | $9.36 | $9.17 | 647,500 |
| 2019-01-11 | $9.22 | $9.45 | $9.21 | $9.38 | $9.19 | 1,122,560 |
| 2019-01-10 | $9.46 | $9.55 | $9.23 | $9.23 | $9.04 | 1,391,100 |
| 2019-01-09 | $9.39 | $9.57 | $9.34 | $9.46 | $9.27 | 1,201,500 |
| 2019-01-08 | $9.51 | $9.70 | $9.30 | $9.39 | $9.20 | 1,605,400 |
| 2019-01-07 | $9.43 | $9.65 | $9.40 | $9.57 | $9.37 | 1,646,100 |
| 2019-01-04 | $9.24 | $9.50 | $9.16 | $9.39 | $9.20 | 759,200 |
| 2019-01-03 | $9.50 | $9.50 | $9.10 | $9.26 | $9.07 | 722,400 |
| 2019-01-02 | $9.45 | $9.55 | $9.28 | $9.36 | $9.17 | 392,800 |
| 2019-01-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.24 | 0 |
| 2018-12-31 | $9.43 | $9.43 | $9.43 | $9.43 | $9.24 | 0 |
| 2018-12-28 | $9.48 | $9.59 | $9.37 | $9.43 | $9.24 | 741,890 |
| 2018-12-27 | $9.71 | $9.84 | $9.46 | $9.47 | $9.28 | 1,007,700 |
| 2018-12-26 | $9.76 | $9.81 | $9.52 | $9.68 | $9.48 | 1,397,110 |
| 2018-12-25 | $9.43 | $10.20 | $9.04 | $9.85 | $9.65 | 2,350,290 |
| 2018-12-24 | $9.60 | $9.60 | $9.38 | $9.50 | $9.31 | 926,160 |
| 2018-12-21 | $9.74 | $9.83 | $9.46 | $9.53 | $9.33 | 1,543,010 |
| 2018-12-20 | $9.73 | $9.95 | $9.69 | $9.71 | $9.51 | 1,130,660 |
| 2018-12-19 | $9.94 | $10.12 | $9.84 | $9.84 | $9.64 | 1,136,940 |
| 2018-12-18 | $10.00 | $10.25 | $9.90 | $10.01 | $9.80 | 1,742,200 |
| 2018-12-17 | $10.02 | $10.49 | $9.92 | $10.04 | $9.83 | 2,381,220 |
| 2018-12-14 | $10.77 | $10.77 | $10.14 | $10.29 | $10.08 | 2,368,220 |
| 2018-12-13 | $10.70 | $10.87 | $10.52 | $10.55 | $10.33 | 3,310,220 |
| 2018-12-12 | $11.11 | $11.17 | $10.37 | $10.47 | $10.26 | 5,445,630 |
| 2018-12-11 | $9.95 | $10.81 | $9.95 | $10.81 | $10.59 | 5,866,470 |
| 2018-12-10 | $10.60 | $10.76 | $9.80 | $9.83 | $9.63 | 3,460,740 |
| 2018-12-07 | $10.59 | $10.80 | $10.51 | $10.70 | $10.48 | 1,724,400 |
| 2018-12-06 | $10.84 | $10.86 | $10.51 | $10.52 | $10.30 | 1,567,300 |
| 2018-12-05 | $10.57 | $10.89 | $10.52 | $10.84 | $10.62 | 1,304,520 |
| 2018-12-04 | $10.97 | $11.08 | $10.76 | $10.92 | $10.70 | 2,294,050 |
| 2018-12-03 | $10.86 | $11.03 | $10.69 | $10.97 | $10.75 | 3,158,800 |
| 2018-11-30 | $10.63 | $10.70 | $10.41 | $10.68 | $10.46 | 1,739,210 |
| 2018-11-29 | $10.68 | $10.98 | $10.44 | $10.53 | $10.31 | 2,712,300 |
| 2018-11-28 | $10.38 | $10.73 | $10.30 | $10.62 | $10.40 | 2,491,020 |
| 2018-11-27 | $10.60 | $10.78 | $10.28 | $10.39 | $10.18 | 2,327,000 |
| 2018-11-26 | $10.62 | $10.92 | $10.35 | $10.60 | $10.38 | 2,905,620 |
| 2018-11-23 | $11.41 | $11.43 | $10.70 | $10.72 | $10.50 | 3,036,660 |
| 2018-11-22 | $10.91 | $11.46 | $10.82 | $11.25 | $11.02 | 4,788,780 |
| 2018-11-21 | $10.60 | $10.93 | $10.52 | $10.92 | $10.70 | 2,779,350 |
| 2018-11-20 | $10.60 | $10.80 | $10.43 | $10.75 | $10.53 | 2,689,470 |
| 2018-11-19 | $10.32 | $10.85 | $10.20 | $10.77 | $10.55 | 3,796,200 |
| 2018-11-16 | $10.20 | $10.34 | $10.20 | $10.27 | $10.06 | 1,886,950 |
| 2018-11-15 | $10.39 | $10.56 | $10.19 | $10.26 | $10.05 | 3,390,300 |
| 2018-11-14 | $10.26 | $10.32 | $10.03 | $10.22 | $10.01 | 2,058,350 |
| 2018-11-13 | $10.25 | $10.33 | $9.95 | $10.24 | $10.03 | 2,762,890 |
| 2018-11-12 | $9.66 | $10.38 | $9.63 | $10.23 | $10.02 | 3,052,860 |
| 2018-11-09 | $9.69 | $9.80 | $9.62 | $9.72 | $9.52 | 1,260,350 |
| 2018-11-08 | $9.72 | $9.89 | $9.69 | $9.69 | $9.49 | 1,763,600 |
| 2018-11-07 | $9.68 | $9.93 | $9.49 | $9.69 | $9.49 | 3,494,290 |
| 2018-11-06 | $9.48 | $9.73 | $9.32 | $9.68 | $9.48 | 2,433,540 |
| 2018-11-05 | $9.37 | $9.75 | $9.25 | $9.57 | $9.37 | 3,605,950 |
| 2018-11-02 | $9.02 | $9.76 | $9.02 | $9.42 | $9.23 | 4,052,800 |
| 2018-11-01 | $9.08 | $9.15 | $8.98 | $8.99 | $8.81 | 1,391,400 |
| 2018-10-31 | $9.02 | $9.08 | $8.87 | $8.98 | $8.80 | 1,250,900 |
| 2018-10-30 | $8.78 | $8.99 | $8.63 | $8.89 | $8.71 | 1,054,050 |
| 2018-10-29 | $8.98 | $9.00 | $8.65 | $8.75 | $8.57 | 899,000 |
| 2018-10-26 | $9.18 | $9.18 | $8.90 | $8.98 | $8.80 | 1,267,650 |
| 2018-10-25 | $8.81 | $8.99 | $8.65 | $8.92 | $8.74 | 1,571,850 |
| 2018-10-24 | $9.15 | $9.15 | $8.86 | $9.08 | $8.89 | 1,860,600 |
| 2018-10-23 | $8.90 | $9.53 | $8.71 | $9.15 | $8.96 | 4,073,700 |
| 2018-10-22 | $9.20 | $9.21 | $8.80 | $8.88 | $8.70 | 3,558,400 |
| 2018-10-19 | $8.08 | $8.44 | $8.03 | $8.37 | $8.20 | 1,746,120 |
| 2018-10-18 | $8.97 | $8.97 | $8.29 | $8.29 | $8.12 | 1,623,400 |
| 2018-10-17 | $9.11 | $9.23 | $8.77 | $8.97 | $8.79 | 2,049,700 |
| 2018-10-16 | $9.59 | $9.59 | $8.95 | $9.02 | $8.84 | 2,071,840 |
| 2018-10-15 | $9.89 | $9.89 | $9.41 | $9.59 | $9.39 | 2,252,060 |
| 2018-10-12 | $9.18 | $9.88 | $8.73 | $9.80 | $9.60 | 4,281,840 |
| 2018-10-11 | $10.24 | $10.32 | $9.65 | $9.65 | $9.45 | 4,152,400 |
| 2018-10-10 | $10.85 | $10.92 | $10.53 | $10.72 | $10.50 | 3,650,600 |
| 2018-10-09 | $10.80 | $10.97 | $10.71 | $10.93 | $10.71 | 3,639,240 |
| 2018-10-08 | $11.10 | $11.15 | $10.62 | $10.85 | $10.63 | 5,584,260 |
| 2018-10-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.14 | 0 |
| 2018-10-04 | $11.37 | $11.37 | $11.37 | $11.37 | $11.14 | 0 |
| 2018-10-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.14 | 0 |
| 2018-10-02 | $11.37 | $11.37 | $11.37 | $11.37 | $11.14 | 0 |
| 2018-10-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.14 | 0 |
| 2018-09-28 | $11.55 | $11.75 | $11.12 | $11.37 | $11.14 | 11,915,680 |
| 2018-09-27 | $11.66 | $12.83 | $11.50 | $12.10 | $11.85 | 18,277,970 |
| 2018-09-26 | $10.53 | $11.66 | $10.28 | $11.66 | $11.42 | 9,529,720 |
| 2018-09-25 | $11.39 | $11.39 | $10.42 | $10.60 | $10.38 | 9,125,570 |
| 2018-09-24 | $11.03 | $11.03 | $11.03 | $11.03 | $10.80 | 0 |
| 2018-09-21 | $11.03 | $11.03 | $11.03 | $11.03 | $10.80 | 4,312,660 |
| 2018-09-20 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-19 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-18 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-17 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-14 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-13 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-12 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-11 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-10 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-07 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-05 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-04 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-09-03 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-31 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-30 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-29 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-28 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-27 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-24 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-23 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-22 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-21 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-20 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-17 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-16 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-15 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-14 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-13 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-10 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-09 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-08 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-07 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-03 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-02 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-08-01 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-31 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-30 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-27 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-26 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-25 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-24 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-23 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-20 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-19 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-18 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-17 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-16 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-13 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-12 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-11 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-10 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-09 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-05 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-04 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-03 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-07-02 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-29 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-28 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-27 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-26 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-25 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-22 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-21 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-20 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-19 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-18 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-15 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-14 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-13 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-12 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-11 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-08 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-07 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-05 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-04 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-06-01 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-05-31 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-05-30 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-05-29 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-05-28 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-05-25 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-05-24 | $10.03 | $10.03 | $10.03 | $10.03 | $9.82 | 0 |
| 2018-05-23 | $10.20 | $10.26 | $10.00 | $10.03 | $9.82 | 1,153,300 |
| 2018-05-22 | $10.16 | $10.36 | $10.09 | $10.34 | $10.08 | 1,663,500 |
| 2018-05-21 | $10.05 | $10.21 | $10.05 | $10.20 | $9.94 | 1,399,970 |
| 2018-05-18 | $9.95 | $10.11 | $9.85 | $10.03 | $9.78 | 1,184,400 |
| 2018-05-17 | $10.03 | $10.18 | $9.99 | $10.02 | $9.77 | 1,153,020 |
| 2018-05-16 | $10.07 | $10.17 | $9.97 | $10.04 | $9.79 | 1,446,100 |
| 2018-05-15 | $9.76 | $10.00 | $9.76 | $9.97 | $9.72 | 992,130 |
| 2018-05-14 | $9.98 | $10.09 | $9.76 | $9.84 | $9.59 | 1,469,720 |
| 2018-05-11 | $10.32 | $10.37 | $10.03 | $10.04 | $9.79 | 1,497,900 |
| 2018-05-10 | $10.08 | $10.29 | $10.08 | $10.28 | $10.02 | 1,896,840 |
| 2018-05-09 | $10.25 | $10.36 | $10.00 | $10.23 | $9.97 | 3,101,220 |
| 2018-05-08 | $10.14 | $10.93 | $10.14 | $10.47 | $10.20 | 4,735,090 |
| 2018-05-07 | $9.88 | $9.98 | $9.79 | $9.95 | $9.70 | 1,464,500 |
| 2018-05-04 | $9.98 | $9.98 | $9.83 | $9.86 | $9.61 | 807,620 |
| 2018-05-03 | $9.64 | $9.90 | $9.47 | $9.88 | $9.63 | 1,070,900 |
| 2018-05-02 | $9.75 | $9.86 | $9.61 | $9.71 | $9.46 | 550,400 |
| 2018-05-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.42 | 0 |
| 2018-04-30 | $9.66 | $9.66 | $9.66 | $9.66 | $9.42 | 0 |
| 2018-04-27 | $9.56 | $9.73 | $9.56 | $9.66 | $9.42 | 674,950 |
| 2018-04-26 | $9.89 | $9.89 | $9.50 | $9.61 | $9.37 | 729,600 |
| 2018-04-25 | $9.80 | $9.91 | $9.74 | $9.84 | $9.59 | 828,200 |
| 2018-04-24 | $9.57 | $9.88 | $9.53 | $9.87 | $9.62 | 1,352,780 |
| 2018-04-23 | $9.75 | $9.75 | $9.41 | $9.54 | $9.30 | 1,245,990 |
| 2018-04-20 | $10.10 | $10.18 | $9.73 | $9.76 | $9.51 | 1,455,500 |
| 2018-04-19 | $10.14 | $10.21 | $10.08 | $10.16 | $9.90 | 1,231,600 |
| 2018-04-18 | $9.88 | $10.15 | $9.68 | $10.14 | $9.88 | 1,978,270 |
| 2018-04-17 | $10.13 | $10.19 | $9.81 | $9.88 | $9.63 | 2,034,000 |
| 2018-04-16 | $10.36 | $10.50 | $10.08 | $10.16 | $9.90 | 2,016,700 |
| 2018-04-13 | $10.31 | $10.45 | $10.21 | $10.26 | $10.00 | 1,917,240 |
| 2018-04-12 | $10.65 | $10.67 | $10.26 | $10.31 | $10.05 | 3,326,390 |
| 2018-04-11 | $10.69 | $10.85 | $10.52 | $10.72 | $10.45 | 3,371,290 |
| 2018-04-10 | $10.74 | $10.87 | $10.50 | $10.69 | $10.42 | 4,240,970 |
| 2018-04-09 | $11.10 | $11.27 | $10.65 | $10.88 | $10.60 | 7,261,040 |
| 2018-04-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.23 | 0 |
| 2018-04-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.23 | 0 |
| 2018-04-04 | $11.14 | $11.92 | $10.91 | $11.52 | $11.23 | 11,947,470 |
| 2018-04-03 | $10.83 | $11.20 | $10.82 | $11.20 | $10.92 | 7,302,010 |
| 2018-04-02 | $10.25 | $10.34 | $10.10 | $10.18 | $9.92 | 1,312,300 |
| 2018-03-30 | $10.13 | $10.20 | $10.09 | $10.19 | $9.93 | 1,433,710 |
| 2018-03-29 | $9.97 | $10.14 | $9.97 | $10.09 | $9.83 | 1,157,800 |
| 2018-03-28 | $10.06 | $10.07 | $9.86 | $9.98 | $9.73 | 1,102,210 |
| 2018-03-27 | $10.10 | $10.16 | $10.00 | $10.08 | $9.82 | 1,486,510 |
| 2018-03-26 | $9.94 | $9.98 | $9.28 | $9.96 | $9.71 | 1,299,030 |
| 2018-03-23 | $10.90 | $10.90 | $10.01 | $10.02 | $9.77 | 2,401,700 |
| 2018-03-22 | $11.14 | $11.22 | $11.08 | $11.12 | $10.84 | 816,600 |
| 2018-03-21 | $11.18 | $11.36 | $11.11 | $11.21 | $10.93 | 977,600 |
| 2018-03-20 | $11.25 | $11.27 | $11.06 | $11.25 | $10.96 | 856,100 |
| 2018-03-19 | $11.22 | $11.30 | $11.15 | $11.27 | $10.98 | 727,700 |
| 2018-03-16 | $11.11 | $11.27 | $11.11 | $11.24 | $10.95 | 797,900 |
| 2018-03-15 | $11.08 | $11.34 | $11.05 | $11.22 | $10.94 | 1,099,500 |
| 2018-03-14 | $11.33 | $11.36 | $11.10 | $11.11 | $10.83 | 1,632,100 |
| 2018-03-13 | $11.50 | $11.50 | $11.30 | $11.34 | $11.05 | 1,550,300 |
| 2018-03-12 | $11.48 | $11.60 | $11.40 | $11.51 | $11.22 | 2,100,100 |
| 2018-03-09 | $11.35 | $11.45 | $11.28 | $11.43 | $11.14 | 1,510,300 |
| 2018-03-08 | $11.25 | $11.35 | $11.21 | $11.30 | $11.01 | 974,350 |
| 2018-03-07 | $11.51 | $11.51 | $11.28 | $11.30 | $11.01 | 1,143,300 |
| 2018-03-06 | $11.40 | $11.55 | $11.37 | $11.51 | $11.22 | 1,280,350 |
| 2018-03-05 | $11.49 | $11.53 | $11.30 | $11.42 | $11.13 | 1,457,200 |
| 2018-03-02 | $11.61 | $11.76 | $11.50 | $11.57 | $11.28 | 2,808,270 |
| 2018-03-01 | $12.35 | $12.64 | $11.87 | $11.93 | $11.63 | 4,590,960 |
| 2018-02-28 | $11.39 | $11.87 | $11.27 | $11.82 | $11.52 | 1,631,600 |
| 2018-02-27 | $11.57 | $11.57 | $11.41 | $11.48 | $11.19 | 701,530 |
| 2018-02-26 | $11.27 | $11.68 | $11.26 | $11.57 | $11.28 | 1,171,390 |
| 2018-02-23 | $11.33 | $11.34 | $11.23 | $11.27 | $10.98 | 258,900 |
| 2018-02-22 | $11.29 | $11.36 | $11.26 | $11.32 | $11.03 | 412,200 |
| 2018-02-21 | $11.28 | $11.28 | $11.28 | $11.28 | $10.99 | 0 |
| 2018-02-20 | $11.28 | $11.28 | $11.28 | $11.28 | $10.99 | 0 |
| 2018-02-19 | $11.28 | $11.28 | $11.28 | $11.28 | $10.99 | 0 |
| 2018-02-16 | $11.28 | $11.28 | $11.28 | $11.28 | $10.99 | 0 |
| 2018-02-15 | $11.28 | $11.28 | $11.28 | $11.28 | $10.99 | 0 |
| 2018-02-14 | $11.21 | $11.29 | $11.16 | $11.28 | $10.99 | 547,500 |
| 2018-02-13 | $11.33 | $11.38 | $11.24 | $11.31 | $11.02 | 452,200 |
| 2018-02-12 | $11.13 | $11.35 | $11.09 | $11.33 | $11.04 | 613,850 |
| 2018-02-09 | $11.08 | $11.15 | $10.68 | $11.09 | $10.81 | 1,097,100 |
| 2018-02-08 | $11.22 | $11.23 | $11.06 | $11.22 | $10.94 | 767,400 |
| 2018-02-07 | $11.12 | $11.34 | $10.92 | $11.23 | $10.95 | 655,600 |
| 2018-02-06 | $11.35 | $11.45 | $10.71 | $11.16 | $10.88 | 1,064,880 |
| 2018-02-05 | $11.25 | $11.48 | $11.08 | $11.48 | $11.19 | 554,400 |
| 2018-02-02 | $11.17 | $11.48 | $11.03 | $11.45 | $11.16 | 858,500 |
| 2018-02-01 | $11.86 | $11.91 | $11.01 | $11.33 | $11.04 | 970,800 |
| 2018-01-31 | $12.02 | $12.02 | $11.68 | $11.86 | $11.56 | 939,070 |
| 2018-01-30 | $11.98 | $12.04 | $11.80 | $11.87 | $11.57 | 379,200 |
| 2018-01-29 | $12.25 | $12.25 | $11.91 | $11.98 | $11.68 | 780,600 |
| 2018-01-26 | $12.35 | $12.36 | $12.19 | $12.28 | $11.97 | 872,800 |
| 2018-01-25 | $12.18 | $12.62 | $12.09 | $12.37 | $12.06 | 2,142,180 |
| 2018-01-24 | $12.10 | $12.23 | $12.04 | $12.18 | $11.87 | 1,245,300 |
| 2018-01-23 | $12.06 | $12.21 | $11.94 | $12.19 | $11.88 | 1,370,900 |
| 2018-01-22 | $11.95 | $12.10 | $11.77 | $12.07 | $11.76 | 1,188,700 |
| 2018-01-19 | $11.83 | $12.22 | $11.74 | $12.02 | $11.72 | 1,624,300 |
| 2018-01-18 | $11.77 | $11.88 | $11.70 | $11.84 | $11.54 | 677,500 |
| 2018-01-17 | $11.76 | $11.90 | $11.63 | $11.88 | $11.58 | 846,100 |
| 2018-01-16 | $11.76 | $11.89 | $11.62 | $11.85 | $11.55 | 649,300 |
| 2018-01-15 | $12.01 | $12.09 | $11.54 | $11.76 | $11.46 | 1,119,990 |
| 2018-01-12 | $12.00 | $12.28 | $11.90 | $12.01 | $11.71 | 999,800 |
| 2018-01-11 | $11.76 | $12.07 | $11.72 | $12.06 | $11.75 | 1,414,590 |
| 2018-01-10 | $11.92 | $11.95 | $11.50 | $11.86 | $11.56 | 1,026,900 |
| 2018-01-09 | $11.83 | $11.92 | $11.80 | $11.90 | $11.60 | 978,900 |
| 2018-01-08 | $12.15 | $12.21 | $11.90 | $11.95 | $11.65 | 1,198,980 |
| 2018-01-05 | $12.24 | $12.27 | $12.11 | $12.24 | $11.93 | 934,600 |
| 2018-01-04 | $12.39 | $12.39 | $12.21 | $12.22 | $11.91 | 906,400 |
| 2018-01-03 | $12.30 | $12.41 | $12.13 | $12.39 | $12.08 | 1,217,400 |
| 2018-01-02 | $12.45 | $12.65 | $12.29 | $12.32 | $12.01 | 1,346,200 |
| 2018-01-01 | $12.38 | $12.38 | $12.38 | $12.38 | $12.07 | 0 |
| 2017-12-29 | $12.07 | $12.40 | $12.07 | $12.38 | $12.07 | 1,726,890 |
| 2017-12-28 | $11.91 | $12.25 | $11.80 | $12.17 | $11.86 | 1,668,500 |
| 2017-12-27 | $11.93 | $11.93 | $11.77 | $11.88 | $11.58 | 716,400 |
| 2017-12-26 | $11.71 | $11.98 | $11.69 | $11.93 | $11.63 | 998,100 |
| 2017-12-25 | $11.68 | $11.78 | $11.42 | $11.76 | $11.46 | 1,044,200 |
| 2017-12-22 | $11.79 | $11.83 | $11.73 | $11.78 | $11.48 | 565,000 |
| 2017-12-21 | $11.74 | $11.87 | $11.52 | $11.86 | $11.56 | 1,037,700 |
| 2017-12-20 | $11.83 | $11.95 | $11.62 | $11.76 | $11.46 | 617,400 |
| 2017-12-19 | $11.75 | $11.99 | $11.75 | $11.87 | $11.57 | 888,500 |
| 2017-12-18 | $11.68 | $11.83 | $11.56 | $11.77 | $11.47 | 783,500 |
| 2017-12-15 | $11.80 | $11.80 | $11.65 | $11.76 | $11.46 | 700,900 |
| 2017-12-14 | $11.85 | $11.87 | $11.62 | $11.76 | $11.46 | 865,600 |
| 2017-12-13 | $11.90 | $11.90 | $11.70 | $11.87 | $11.57 | 819,700 |
| 2017-12-12 | $12.08 | $12.08 | $11.82 | $11.94 | $11.64 | 879,300 |
| 2017-12-11 | $11.97 | $12.16 | $11.86 | $12.12 | $11.81 | 1,118,890 |
| 2017-12-08 | $11.68 | $11.97 | $11.63 | $11.94 | $11.64 | 1,209,410 |
| 2017-12-07 | $11.50 | $11.79 | $11.48 | $11.77 | $11.47 | 1,117,060 |
| 2017-12-06 | $11.40 | $11.75 | $11.29 | $11.73 | $11.43 | 1,476,900 |
| 2017-12-05 | $11.45 | $11.59 | $10.99 | $11.54 | $11.25 | 2,406,940 |
| 2017-12-04 | $11.93 | $11.93 | $11.49 | $11.50 | $11.21 | 1,979,400 |
| 2017-12-01 | $12.18 | $12.18 | $11.93 | $11.97 | $11.67 | 1,505,400 |
| 2017-11-30 | $12.28 | $12.44 | $12.07 | $12.08 | $11.77 | 1,345,700 |
| 2017-11-29 | $12.10 | $12.18 | $11.91 | $12.17 | $11.86 | 1,410,700 |
| 2017-11-28 | $11.93 | $12.09 | $11.90 | $12.05 | $11.74 | 854,200 |
| 2017-11-27 | $12.06 | $12.15 | $11.91 | $11.93 | $11.63 | 812,900 |
| 2017-11-24 | $11.87 | $12.19 | $11.51 | $12.08 | $11.77 | 1,275,800 |
| 2017-11-23 | $12.25 | $12.32 | $11.87 | $11.93 | $11.63 | 1,422,600 |
| 2017-11-22 | $12.29 | $12.35 | $12.05 | $12.24 | $11.93 | 1,396,390 |
| 2017-11-21 | $12.34 | $12.47 | $12.15 | $12.23 | $11.92 | 1,244,080 |
| 2017-11-20 | $12.16 | $12.50 | $11.65 | $12.36 | $12.05 | 1,591,900 |
| 2017-11-17 | $12.89 | $13.02 | $12.00 | $12.17 | $11.86 | 2,808,600 |
| 2017-11-16 | $12.76 | $13.08 | $12.76 | $12.89 | $12.56 | 1,501,900 |
| 2017-11-15 | $13.28 | $13.32 | $12.84 | $12.87 | $12.54 | 2,644,900 |
| 2017-11-14 | $13.70 | $13.80 | $13.30 | $13.33 | $12.99 | 2,679,690 |
| 2017-11-13 | $13.65 | $13.80 | $13.41 | $13.77 | $13.42 | 2,900,800 |
| 2017-11-10 | $13.80 | $13.92 | $13.60 | $13.65 | $13.30 | 3,069,900 |
| 2017-11-09 | $13.65 | $13.97 | $13.55 | $13.94 | $13.59 | 4,905,200 |
| 2017-11-08 | $12.92 | $13.99 | $12.84 | $13.78 | $13.43 | 6,045,300 |
| 2017-11-07 | $12.77 | $12.98 | $12.77 | $12.96 | $12.63 | 1,595,500 |
| 2017-11-06 | $12.65 | $12.89 | $12.59 | $12.87 | $12.54 | 1,535,900 |
| 2017-11-03 | $12.65 | $12.85 | $12.60 | $12.65 | $12.33 | 1,244,040 |
| 2017-11-02 | $12.91 | $12.91 | $12.63 | $12.70 | $12.38 | 1,553,860 |
| 2017-11-01 | $12.83 | $13.05 | $12.82 | $12.91 | $12.58 | 1,431,340 |
| 2017-10-31 | $12.66 | $13.00 | $12.51 | $12.95 | $12.62 | 2,280,940 |
| 2017-10-30 | $13.23 | $13.30 | $12.38 | $12.66 | $12.34 | 3,211,170 |
| 2017-10-27 | $13.74 | $13.75 | $13.28 | $13.34 | $13.00 | 3,039,690 |
| 2017-10-26 | $13.55 | $13.76 | $13.46 | $13.74 | $13.39 | 3,605,070 |
| 2017-10-25 | $13.32 | $13.59 | $13.30 | $13.58 | $13.24 | 3,419,080 |
| 2017-10-24 | $13.52 | $13.60 | $13.20 | $13.28 | $12.94 | 2,084,020 |
| 2017-10-23 | $13.31 | $13.55 | $13.23 | $13.54 | $13.20 | 2,391,550 |
| 2017-10-20 | $13.20 | $13.47 | $13.17 | $13.39 | $13.05 | 2,653,730 |
| 2017-10-19 | $13.30 | $13.52 | $13.01 | $13.24 | $12.90 | 4,264,910 |
| 2017-10-18 | $14.28 | $14.28 | $13.54 | $13.63 | $13.28 | 3,883,300 |
| 2017-10-17 | $13.98 | $14.26 | $13.82 | $13.99 | $13.64 | 4,278,300 |
| 2017-10-16 | $14.63 | $14.65 | $13.75 | $13.90 | $13.55 | 6,314,990 |
| 2017-10-13 | $14.72 | $14.86 | $14.39 | $14.65 | $14.28 | 6,054,460 |
| 2017-10-12 | $14.79 | $15.20 | $14.60 | $14.98 | $14.60 | 7,811,130 |
| 2017-10-11 | $15.14 | $15.39 | $14.72 | $14.81 | $14.43 | 10,676,240 |
| 2017-10-10 | $14.26 | $16.18 | $14.24 | $15.43 | $15.04 | 19,543,730 |
| 2017-10-09 | $14.61 | $15.08 | $14.25 | $14.97 | $14.59 | 19,600,580 |
| 2017-10-06 | $13.71 | $13.71 | $13.71 | $13.71 | $13.36 | 0 |
| 2017-10-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.36 | 0 |
| 2017-10-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.36 | 0 |
| 2017-10-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.36 | 0 |
| 2017-10-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.36 | 0 |
| 2017-09-29 | $12.38 | $13.71 | $12.38 | $13.71 | $13.36 | 4,627,140 |
| 2017-09-28 | $12.62 | $12.62 | $12.45 | $12.46 | $12.14 | 1,197,220 |
| 2017-09-27 | $12.46 | $12.66 | $12.41 | $12.61 | $12.29 | 1,112,500 |
| 2017-09-26 | $12.61 | $12.83 | $12.36 | $12.46 | $12.14 | 2,063,300 |
| 2017-09-25 | $13.10 | $13.25 | $12.00 | $12.83 | $12.50 | 1,408,800 |
| 2017-09-22 | $13.29 | $13.33 | $13.05 | $13.15 | $12.82 | 1,178,200 |
| 2017-09-21 | $13.28 | $13.40 | $13.17 | $13.28 | $12.94 | 2,085,500 |
| 2017-09-20 | $13.10 | $13.26 | $13.08 | $13.25 | $12.91 | 1,504,000 |
| 2017-09-19 | $13.39 | $13.40 | $13.16 | $13.17 | $12.84 | 1,448,300 |
| 2017-09-18 | $13.17 | $13.33 | $13.12 | $13.31 | $12.97 | 1,296,050 |
| 2017-09-15 | $13.52 | $13.52 | $13.13 | $13.17 | $12.84 | 2,387,370 |
| 2017-09-14 | $13.51 | $13.59 | $13.31 | $13.45 | $13.11 | 2,360,100 |
| 2017-09-13 | $13.36 | $13.58 | $13.36 | $13.50 | $13.16 | 2,181,560 |
| 2017-09-12 | $13.80 | $13.80 | $13.43 | $13.46 | $13.12 | 4,019,560 |
| 2017-09-11 | $13.94 | $14.08 | $13.65 | $13.85 | $13.50 | 5,269,200 |
| 2017-09-08 | $13.32 | $14.38 | $13.32 | $13.93 | $13.58 | 10,152,620 |
| 2017-09-07 | $13.30 | $13.69 | $13.27 | $13.42 | $13.08 | 5,169,670 |
| 2017-09-06 | $13.08 | $13.59 | $12.95 | $13.40 | $13.06 | 5,809,010 |
| 2017-09-05 | $12.88 | $13.15 | $12.88 | $13.06 | $12.73 | 2,758,490 |
| 2017-09-04 | $12.89 | $13.03 | $12.78 | $12.95 | $12.62 | 2,417,590 |
| 2017-09-01 | $12.90 | $13.00 | $12.84 | $12.90 | $12.57 | 2,604,950 |
| 2017-08-31 | $12.95 | $13.05 | $12.67 | $13.01 | $12.68 | 3,441,780 |
| 2017-08-30 | $12.89 | $13.00 | $12.74 | $12.81 | $12.49 | 2,725,500 |
| 2017-08-29 | $13.07 | $13.07 | $12.83 | $12.97 | $12.64 | 3,319,930 |
| 2017-08-28 | $12.80 | $13.16 | $12.73 | $13.03 | $12.70 | 3,915,440 |
| 2017-08-25 | $12.53 | $13.24 | $12.53 | $12.82 | $12.49 | 4,946,280 |
| 2017-08-24 | $12.52 | $12.78 | $12.49 | $12.63 | $12.31 | 3,054,740 |
| 2017-08-23 | $12.56 | $12.68 | $12.49 | $12.62 | $12.30 | 2,266,260 |
| 2017-08-22 | $12.65 | $12.70 | $12.49 | $12.55 | $12.23 | 1,644,200 |
| 2017-08-21 | $12.43 | $12.64 | $12.43 | $12.63 | $12.31 | 2,027,480 |
| 2017-08-18 | $12.54 | $12.62 | $12.42 | $12.44 | $12.12 | 1,739,500 |
| 2017-08-17 | $12.70 | $12.81 | $12.55 | $12.63 | $12.31 | 1,797,600 |
| 2017-08-16 | $12.47 | $12.67 | $12.34 | $12.65 | $12.33 | 2,329,870 |
| 2017-08-15 | $12.39 | $12.49 | $12.30 | $12.47 | $12.15 | 1,306,980 |
| 2017-08-14 | $12.19 | $12.44 | $12.15 | $12.38 | $12.07 | 1,305,570 |
| 2017-08-11 | $12.79 | $12.79 | $12.21 | $12.24 | $11.93 | 2,553,290 |
| 2017-08-10 | $12.58 | $12.83 | $12.45 | $12.80 | $12.48 | 3,745,740 |
| 2017-08-09 | $12.45 | $12.54 | $12.35 | $12.50 | $12.18 | 1,530,720 |
| 2017-08-08 | $12.35 | $12.47 | $12.31 | $12.41 | $12.10 | 1,255,950 |
| 2017-08-07 | $12.25 | $12.48 | $12.25 | $12.41 | $12.10 | 1,056,400 |
| 2017-08-04 | $12.55 | $12.75 | $12.36 | $12.38 | $12.07 | 2,174,660 |
| 2017-08-03 | $12.39 | $12.62 | $12.20 | $12.58 | $12.26 | 2,046,450 |
| 2017-08-02 | $12.55 | $12.69 | $12.35 | $12.36 | $12.05 | 2,288,180 |
| 2017-08-01 | $12.68 | $12.82 | $12.55 | $12.69 | $12.37 | 2,300,080 |
| 2017-07-31 | $12.84 | $12.92 | $12.65 | $12.71 | $12.39 | 2,475,800 |
| 2017-07-28 | $13.00 | $13.11 | $12.85 | $12.89 | $12.56 | 2,374,610 |
| 2017-07-27 | $12.95 | $13.25 | $12.64 | $13.11 | $12.78 | 4,013,500 |
| 2017-07-26 | $13.35 | $13.35 | $12.92 | $13.08 | $12.75 | 3,150,390 |
| 2017-07-25 | $13.35 | $13.58 | $13.20 | $13.36 | $13.02 | 3,259,210 |
| 2017-07-24 | $13.54 | $13.57 | $13.10 | $13.40 | $13.06 | 3,645,450 |
| 2017-07-21 | $13.70 | $13.85 | $13.30 | $13.41 | $13.07 | 5,516,790 |
| 2017-07-20 | $13.26 | $14.44 | $13.10 | $13.98 | $13.63 | 10,093,670 |
| 2017-07-19 | $13.18 | $13.90 | $12.91 | $13.69 | $13.34 | 11,443,760 |
| 2017-07-18 | $11.67 | $12.84 | $11.45 | $12.84 | $12.51 | 6,232,400 |
| 2017-07-17 | $12.90 | $12.90 | $11.65 | $11.67 | $11.37 | 2,713,430 |
| 2017-07-14 | $12.90 | $12.91 | $12.62 | $12.77 | $12.45 | 1,484,200 |
| 2017-07-13 | $13.12 | $13.12 | $12.87 | $12.92 | $12.59 | 1,331,100 |
| 2017-07-12 | $13.23 | $13.36 | $12.71 | $13.03 | $12.70 | 2,488,600 |
| 2017-07-11 | $13.50 | $13.55 | $13.22 | $13.36 | $13.02 | 1,769,270 |
| 2017-07-10 | $13.85 | $13.99 | $13.41 | $13.48 | $13.14 | 3,543,970 |
| 2017-07-07 | $13.95 | $14.07 | $13.82 | $13.93 | $13.58 | 2,817,820 |
| 2017-07-06 | $13.96 | $14.20 | $13.73 | $13.94 | $13.59 | 2,450,600 |
| 2017-07-05 | $13.85 | $13.96 | $13.77 | $13.92 | $13.57 | 1,832,700 |
| 2017-07-04 | $14.08 | $14.25 | $13.76 | $13.81 | $13.46 | 2,652,700 |
| 2017-07-03 | $13.83 | $14.20 | $13.83 | $14.05 | $13.69 | 2,352,520 |
| 2017-06-30 | $13.99 | $13.99 | $13.71 | $13.77 | $13.42 | 3,024,080 |
| 2017-06-29 | $14.55 | $14.55 | $14.01 | $14.04 | $13.68 | 4,885,570 |
| 2017-06-28 | $14.41 | $14.55 | $14.27 | $14.39 | $14.03 | 2,372,980 |
| 2017-06-27 | $14.60 | $14.60 | $14.26 | $14.53 | $14.16 | 3,701,900 |
| 2017-06-26 | $13.63 | $14.53 | $13.63 | $14.50 | $14.13 | 5,752,620 |
| 2017-06-23 | $13.65 | $14.12 | $13.08 | $13.94 | $13.59 | 5,275,980 |
| 2017-06-22 | $14.55 | $14.74 | $13.30 | $13.93 | $13.58 | 5,745,310 |
| 2017-06-21 | $14.20 | $14.69 | $14.20 | $14.51 | $14.14 | 4,457,930 |
| 2017-06-20 | $14.60 | $14.67 | $14.40 | $14.42 | $14.05 | 3,398,550 |
| 2017-06-19 | $14.40 | $14.64 | $14.30 | $14.55 | $14.18 | 3,997,430 |
| 2017-06-16 | $14.38 | $14.60 | $14.25 | $14.50 | $14.13 | 4,032,520 |
| 2017-06-15 | $14.22 | $14.77 | $14.18 | $14.41 | $14.04 | 6,413,950 |
| 2017-06-14 | $14.41 | $14.58 | $14.15 | $14.41 | $14.04 | 5,833,820 |
| 2017-06-13 | $14.40 | $14.95 | $14.06 | $14.61 | $14.24 | 8,619,430 |
| 2017-06-12 | $15.18 | $15.18 | $14.35 | $14.61 | $14.24 | 12,582,950 |
| 2017-06-09 | $13.45 | $15.16 | $13.28 | $15.16 | $14.78 | 14,329,180 |
| 2017-06-08 | $13.05 | $14.20 | $12.95 | $13.78 | $13.43 | 9,423,090 |
| 2017-06-07 | $12.50 | $13.00 | $12.50 | $12.95 | $12.62 | 3,710,380 |
| 2017-06-06 | $12.45 | $12.75 | $12.41 | $12.56 | $12.24 | 2,230,380 |
| 2017-06-05 | $12.28 | $12.89 | $12.28 | $12.60 | $12.28 | 3,839,160 |
| 2017-06-02 | $12.04 | $12.36 | $11.80 | $12.25 | $11.94 | 2,283,080 |
| 2017-06-01 | $12.85 | $12.90 | $12.01 | $12.04 | $11.73 | 2,583,780 |
| 2017-05-31 | $13.35 | $13.35 | $12.70 | $12.85 | $12.52 | 1,994,900 |
| 2017-05-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.58 | 0 |
| 2017-05-29 | $12.91 | $12.91 | $12.91 | $12.91 | $12.58 | 0 |
| 2017-05-26 | $12.77 | $13.04 | $12.77 | $12.91 | $12.58 | 2,004,460 |
| 2017-05-25 | $12.65 | $12.99 | $12.45 | $12.86 | $12.53 | 2,693,000 |
| 2017-05-24 | $13.20 | $13.20 | $12.00 | $12.85 | $12.52 | 2,943,700 |
| 2017-05-23 | $14.20 | $14.50 | $13.06 | $13.08 | $12.68 | 3,380,040 |
| 2017-05-22 | $14.92 | $15.12 | $14.34 | $14.37 | $13.93 | 3,054,630 |
| 2017-05-19 | $15.45 | $15.55 | $15.04 | $15.14 | $14.68 | 4,213,700 |
| 2017-05-18 | $15.00 | $15.60 | $14.88 | $15.57 | $15.09 | 6,116,820 |
| 2017-05-17 | $14.93 | $15.30 | $14.86 | $15.14 | $14.68 | 4,360,240 |
| 2017-05-16 | $14.50 | $15.18 | $14.21 | $15.06 | $14.60 | 4,859,750 |
| 2017-05-15 | $14.70 | $14.88 | $14.45 | $14.52 | $14.08 | 2,572,710 |
| 2017-05-12 | $14.26 | $15.15 | $14.26 | $14.80 | $14.35 | 4,056,680 |
| 2017-05-11 | $14.37 | $14.49 | $14.00 | $14.48 | $14.04 | 3,894,390 |
| 2017-05-10 | $14.64 | $15.68 | $14.63 | $14.78 | $14.33 | 4,891,170 |
| 2017-05-09 | $14.44 | $14.71 | $14.40 | $14.64 | $14.19 | 2,330,120 |
| 2017-05-08 | $15.22 | $15.50 | $14.50 | $14.56 | $14.11 | 3,419,050 |
| 2017-05-05 | $16.04 | $16.43 | $15.66 | $15.68 | $15.20 | 3,645,300 |
| 2017-05-04 | $16.20 | $16.45 | $15.91 | $16.31 | $15.81 | 5,188,360 |
| 2017-05-03 | $15.59 | $16.90 | $15.42 | $16.48 | $15.98 | 7,194,010 |
| 2017-05-02 | $15.61 | $15.80 | $15.37 | $15.55 | $15.07 | 3,067,120 |
| 2017-05-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.32 | 0 |
| 2017-04-28 | $16.03 | $16.03 | $15.70 | $15.80 | $15.32 | 3,370,320 |
| 2017-04-27 | $15.65 | $15.95 | $14.80 | $15.94 | $15.45 | 5,506,730 |
| 2017-04-26 | $15.51 | $15.80 | $15.45 | $15.66 | $15.18 | 2,820,460 |
| 2017-04-25 | $15.59 | $15.66 | $15.31 | $15.51 | $15.03 | 2,562,830 |
| 2017-04-24 | $15.91 | $16.12 | $15.25 | $15.35 | $14.88 | 2,815,400 |
| 2017-04-21 | $16.58 | $16.58 | $15.82 | $15.91 | $15.42 | 3,261,080 |
| 2017-04-20 | $16.57 | $16.80 | $16.10 | $16.43 | $15.93 | 3,303,520 |
| 2017-04-19 | $16.58 | $16.58 | $15.69 | $16.39 | $15.89 | 4,179,120 |
| 2017-04-18 | $17.13 | $17.39 | $16.42 | $16.65 | $16.14 | 3,490,000 |
| 2017-04-17 | $17.85 | $18.08 | $16.77 | $17.17 | $16.64 | 4,131,200 |
| 2017-04-14 | $18.42 | $18.79 | $18.06 | $18.21 | $17.65 | 3,171,300 |
| 2017-04-13 | $18.55 | $18.80 | $18.31 | $18.40 | $17.84 | 3,039,800 |
| 2017-04-12 | $19.03 | $19.03 | $18.40 | $18.60 | $18.03 | 3,835,820 |
| 2017-04-11 | $18.87 | $19.15 | $18.30 | $19.08 | $18.50 | 6,354,070 |
| 2017-04-10 | $19.80 | $20.09 | $18.60 | $18.64 | $18.07 | 7,361,140 |
| 2017-04-07 | $20.38 | $20.48 | $20.01 | $20.04 | $19.43 | 4,662,900 |
| 2017-04-06 | $20.46 | $20.76 | $20.26 | $20.31 | $19.69 | 5,519,740 |
| 2017-04-05 | $20.04 | $20.75 | $20.00 | $20.61 | $19.98 | 5,853,140 |
| 2017-04-04 | $20.20 | $20.20 | $20.20 | $20.20 | $19.58 | 0 |
| 2017-04-03 | $20.20 | $20.20 | $20.20 | $20.20 | $19.58 | 0 |
| 2017-03-31 | $19.93 | $20.40 | $19.81 | $20.20 | $19.58 | 4,886,910 |
| 2017-03-30 | $21.00 | $21.00 | $19.80 | $19.96 | $19.35 | 10,681,000 |
| 2017-03-29 | $21.92 | $21.97 | $21.20 | $21.30 | $20.65 | 13,315,430 |
| 2017-03-28 | $22.02 | $23.69 | $21.81 | $22.53 | $21.84 | 18,405,480 |
| 2017-03-27 | $21.48 | $22.30 | $21.30 | $22.08 | $21.40 | 11,372,800 |
| 2017-03-24 | $21.37 | $22.30 | $21.09 | $21.76 | $21.09 | 11,390,110 |
| 2017-03-23 | $22.16 | $22.16 | $21.17 | $21.48 | $20.82 | 10,803,600 |
| 2017-03-22 | $22.30 | $22.40 | $21.80 | $22.13 | $21.45 | 14,734,890 |
| 2017-03-21 | $21.20 | $23.37 | $21.15 | $22.89 | $22.19 | 23,841,180 |
| 2017-03-20 | $21.15 | $21.43 | $21.00 | $21.30 | $20.65 | 7,000,670 |
| 2017-03-17 | $21.70 | $21.79 | $21.23 | $21.26 | $20.61 | 10,039,220 |
| 2017-03-16 | $21.40 | $22.08 | $21.32 | $21.85 | $21.18 | 10,432,750 |
| 2017-03-15 | $22.33 | $22.40 | $21.42 | $21.65 | $20.99 | 13,092,940 |
| 2017-03-14 | $22.90 | $22.90 | $22.20 | $22.27 | $21.59 | 13,000,590 |
| 2017-03-13 | $23.65 | $23.69 | $22.40 | $22.71 | $22.01 | 17,393,700 |
| 2017-03-10 | $22.60 | $24.80 | $22.35 | $23.73 | $23.00 | 26,589,210 |
| 2017-03-09 | $22.83 | $23.68 | $22.61 | $22.92 | $22.22 | 18,476,550 |
| 2017-03-08 | $22.90 | $23.49 | $22.29 | $23.19 | $22.48 | 18,811,600 |
| 2017-03-07 | $23.25 | $23.98 | $22.82 | $23.19 | $22.48 | 20,384,030 |
| 2017-03-06 | $23.51 | $23.60 | $22.80 | $23.48 | $22.76 | 18,927,770 |
| 2017-03-03 | $23.92 | $25.07 | $22.90 | $23.87 | $23.14 | 28,866,640 |
| 2017-03-02 | $25.66 | $25.69 | $23.24 | $24.20 | $23.46 | 37,886,770 |
| 2017-03-01 | $24.00 | $25.80 | $22.56 | $25.80 | $25.01 | 41,045,370 |
| 2017-02-28 | $21.50 | $23.45 | $21.10 | $23.45 | $22.73 | 35,742,620 |
| 2017-02-27 | $22.80 | $23.70 | $21.31 | $21.32 | $20.67 | 40,451,880 |
| 2017-02-24 | $23.68 | $23.68 | $23.68 | $23.68 | $22.95 | 0 |
| 2017-02-23 | $23.00 | $23.68 | $23.00 | $23.68 | $22.95 | 25,688,350 |
| 2017-02-22 | $20.50 | $21.53 | $20.05 | $21.53 | $20.87 | 38,206,380 |
| 2017-02-21 | $17.90 | $19.57 | $17.61 | $19.57 | $18.97 | 19,971,410 |
| 2017-02-20 | $19.37 | $19.37 | $17.79 | $17.79 | $17.24 | 22,492,750 |
| 2017-02-17 | $21.49 | $21.56 | $18.91 | $19.77 | $19.16 | 35,500,430 |
| 2017-02-16 | $18.40 | $19.60 | $18.33 | $19.60 | $19.00 | 23,518,420 |
| 2017-02-15 | $17.82 | $17.82 | $17.82 | $17.82 | $17.27 | 13,084,500 |
| 2017-02-14 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-02-13 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-02-10 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-02-09 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-02-08 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-02-07 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-02-06 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-02-03 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-02-02 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-02-01 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-31 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-30 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-27 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-26 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-25 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-24 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-23 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-20 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-19 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-18 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-17 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-16 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-13 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-12 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-11 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-10 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-09 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-06 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-05 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-04 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-03 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2017-01-02 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-30 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-29 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-28 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-27 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-26 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-23 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-22 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-21 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-20 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-19 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-16 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-15 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-14 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-13 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-12 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-09 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-08 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-07 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-06 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-05 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-02 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-12-01 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-30 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-29 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-28 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-25 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-24 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-23 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-22 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-21 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-18 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-17 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-16 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-15 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-14 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-11 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-10 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-09 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-08 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-07 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-04 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-03 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-02 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-11-01 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-31 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-28 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-27 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-26 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-25 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-24 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-21 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-20 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-19 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-18 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-17 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-14 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-13 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-12 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-11 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-10 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-07 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-06 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-05 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-04 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-10-03 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-30 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-29 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-28 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-27 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-26 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-23 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-22 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-21 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-20 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-19 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-16 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-15 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-14 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-13 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-12 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-09 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-08 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-07 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-06 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-05 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-02 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-09-01 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-31 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-30 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-29 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-26 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-25 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-24 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-23 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-22 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-19 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-18 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-17 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-16 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-15 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-12 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-11 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-10 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-09 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-08 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-05 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-04 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-03 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-02 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-08-01 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-29 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-28 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-27 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-26 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-25 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-22 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-21 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-20 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-19 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-18 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-15 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-14 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-13 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-12 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-11 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-08 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-07 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-06 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-05 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-04 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-07-01 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-06-30 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-06-29 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-06-28 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-06-27 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-06-24 | $32.52 | $32.52 | $32.52 | $32.52 | $31.52 | 0 |
| 2016-06-23 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-22 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-21 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-20 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-17 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-16 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-15 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-14 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-13 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-10 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-09 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-08 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-07 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-06 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-03 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-02 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-06-01 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-31 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-30 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-27 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-26 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-25 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-24 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-23 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-20 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-19 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-18 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-17 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-16 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-13 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-12 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-11 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-10 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-09 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-06 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-05 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-04 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-03 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-05-02 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-29 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-28 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-27 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-26 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-25 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-22 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-21 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-20 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-19 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-18 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-15 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-14 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-13 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-12 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-11 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-08 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-07 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-06 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-05 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-04 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-04-01 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-03-31 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-03-30 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-03-29 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-03-28 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-03-25 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-03-24 | $32.52 | $32.52 | $32.52 | $32.52 | $15.70 | 0 |
| 2016-03-23 | $32.50 | $32.78 | $32.03 | $32.52 | $15.70 | 1,991,790 |
| 2016-03-22 | $32.00 | $33.20 | $32.00 | $32.62 | $15.75 | 2,452,850 |
| 2016-03-21 | $32.48 | $33.38 | $32.13 | $33.17 | $16.01 | 3,690,420 |
| 2016-03-18 | $32.13 | $33.30 | $31.80 | $32.43 | $15.66 | 7,085,280 |
| 2016-03-17 | $31.10 | $32.25 | $31.00 | $31.86 | $15.38 | 3,945,520 |
| 2016-03-16 | $31.50 | $32.69 | $31.01 | $31.42 | $15.17 | 3,240,040 |
| 2016-03-15 | $30.21 | $31.99 | $30.19 | $31.36 | $15.14 | 3,172,820 |
| 2016-03-14 | $29.46 | $30.80 | $29.05 | $30.11 | $14.54 | 1,970,070 |
| 2016-03-11 | $28.98 | $28.99 | $28.06 | $28.80 | $13.90 | 1,162,280 |
| 2016-03-10 | $30.01 | $30.49 | $28.90 | $28.94 | $13.97 | 892,830 |
| 2016-03-09 | $30.30 | $31.08 | $29.53 | $29.98 | $14.47 | 1,629,210 |
| 2016-03-08 | $30.70 | $30.85 | $29.07 | $30.54 | $14.74 | 1,350,280 |
| 2016-03-07 | $30.23 | $31.50 | $30.20 | $30.82 | $14.88 | 1,414,780 |
| 2016-03-04 | $30.00 | $30.50 | $28.50 | $29.61 | $14.29 | 1,521,960 |
| 2016-03-03 | $30.53 | $31.70 | $30.34 | $30.46 | $14.70 | 1,751,790 |
| 2016-03-02 | $29.40 | $31.19 | $28.90 | $30.83 | $14.88 | 2,049,350 |
| 2016-03-01 | $28.60 | $29.81 | $27.93 | $29.30 | $14.14 | 1,733,300 |
| 2016-02-29 | $30.45 | $30.75 | $27.65 | $28.48 | $13.75 | 1,568,950 |
| 2016-02-26 | $30.20 | $31.18 | $29.45 | $30.67 | $14.81 | 2,758,970 |
| 2016-02-25 | $33.00 | $33.82 | $30.20 | $30.20 | $14.58 | 2,590,380 |
| 2016-02-24 | $33.80 | $34.33 | $32.60 | $33.55 | $16.20 | 2,390,960 |
| 2016-02-23 | $33.70 | $34.37 | $32.62 | $34.29 | $16.55 | 3,078,980 |
| 2016-02-22 | $32.12 | $34.00 | $31.52 | $33.70 | $16.27 | 3,407,960 |
| 2016-02-19 | $30.45 | $31.50 | $30.45 | $31.50 | $15.21 | 3,065,050 |
| 2016-02-18 | $30.90 | $31.50 | $30.01 | $30.90 | $14.92 | 3,850,120 |
| 2016-02-17 | $28.40 | $30.90 | $27.80 | $30.64 | $14.79 | 5,334,280 |
| 2016-02-16 | $26.49 | $28.46 | $26.17 | $28.42 | $13.72 | 2,428,600 |
| 2016-02-15 | $25.50 | $26.80 | $25.23 | $26.49 | $12.79 | 872,660 |
| 2016-02-12 | $27.01 | $27.01 | $27.01 | $27.01 | $13.04 | 0 |
| 2016-02-11 | $27.01 | $27.01 | $27.01 | $27.01 | $13.04 | 0 |
| 2016-02-10 | $27.01 | $27.01 | $27.01 | $27.01 | $13.04 | 0 |
| 2016-02-09 | $27.01 | $27.01 | $27.01 | $27.01 | $13.04 | 0 |
| 2016-02-08 | $27.01 | $27.01 | $27.01 | $27.01 | $13.04 | 0 |
| 2016-02-05 | $27.68 | $27.85 | $27.00 | $27.01 | $13.04 | 1,685,920 |
| 2016-02-04 | $26.28 | $28.02 | $26.28 | $27.60 | $13.32 | 2,719,020 |
| 2016-02-03 | $26.10 | $26.99 | $25.67 | $26.72 | $12.90 | 1,799,820 |
| 2016-02-02 | $25.39 | $26.50 | $25.31 | $26.25 | $12.67 | 1,932,990 |
| 2016-02-01 | $25.35 | $25.68 | $24.80 | $25.45 | $12.29 | 1,522,850 |
| 2016-01-29 | $24.40 | $25.88 | $24.11 | $25.39 | $12.26 | 1,672,030 |
| 2016-01-28 | $25.99 | $26.29 | $24.23 | $24.40 | $11.78 | 1,740,490 |
| 2016-01-27 | $26.06 | $26.78 | $24.01 | $26.22 | $12.66 | 2,209,910 |
| 2016-01-26 | $28.60 | $28.70 | $26.19 | $26.19 | $12.64 | 2,362,230 |
| 2016-01-25 | $28.99 | $29.27 | $28.50 | $29.10 | $14.05 | 1,751,900 |
| 2016-01-22 | $28.02 | $29.00 | $27.50 | $28.67 | $13.84 | 2,446,130 |
| 2016-01-21 | $29.00 | $30.10 | $27.97 | $28.02 | $13.53 | 2,818,120 |
| 2016-01-20 | $29.55 | $30.39 | $29.28 | $29.52 | $14.25 | 3,546,600 |
| 2016-01-19 | $29.96 | $30.69 | $28.98 | $30.46 | $14.70 | 5,861,570 |
| 2016-01-18 | $26.35 | $29.02 | $26.35 | $29.02 | $14.01 | 4,030,950 |
| 2016-01-15 | $27.21 | $27.89 | $26.03 | $26.38 | $12.73 | 2,319,240 |
| 2016-01-14 | $26.00 | $27.96 | $25.30 | $27.89 | $13.46 | 2,732,300 |
| 2016-01-13 | $29.00 | $29.29 | $26.50 | $26.59 | $12.84 | 1,804,330 |
| 2016-01-12 | $28.91 | $29.50 | $27.40 | $28.46 | $13.74 | 2,333,910 |
| 2016-01-11 | $31.00 | $31.80 | $28.91 | $28.91 | $13.96 | 2,807,840 |
| 2016-01-08 | $33.60 | $33.70 | $29.50 | $32.12 | $15.51 | 3,647,840 |
| 2016-01-07 | $35.00 | $35.00 | $31.84 | $31.88 | $15.39 | 588,250 |
| 2016-01-06 | $33.45 | $35.45 | $33.45 | $35.38 | $17.08 | 3,245,440 |
| 2016-01-05 | $33.30 | $35.00 | $31.88 | $33.59 | $16.22 | 3,130,010 |
| 2016-01-04 | $38.40 | $38.88 | $34.96 | $34.98 | $16.89 | 2,699,340 |
| 2016-01-01 | $38.78 | $38.78 | $38.78 | $38.78 | $18.72 | 0 |
| 2015-12-31 | $40.81 | $40.81 | $38.60 | $38.78 | $18.72 | 2,684,370 |
| 2015-12-30 | $40.78 | $41.13 | $39.35 | $40.14 | $19.38 | 3,617,260 |
| 2015-12-29 | $39.98 | $40.85 | $39.77 | $40.78 | $19.69 | 2,824,500 |
| 2015-12-28 | $42.51 | $42.87 | $39.51 | $39.77 | $19.20 | 5,808,150 |
| 2015-12-25 | $41.55 | $43.50 | $41.11 | $42.04 | $20.29 | 6,679,850 |
| 2015-12-24 | $39.99 | $41.71 | $39.65 | $41.44 | $20.01 | 4,958,450 |
| 2015-12-23 | $40.26 | $42.10 | $40.10 | $40.62 | $19.61 | 6,955,790 |
| 2015-12-22 | $39.38 | $40.12 | $39.19 | $40.06 | $19.34 | 2,904,700 |
| 2015-12-21 | $39.00 | $39.45 | $38.38 | $39.19 | $18.92 | 2,654,930 |
| 2015-12-18 | $40.90 | $40.94 | $38.80 | $39.28 | $18.96 | 4,511,650 |
| 2015-12-17 | $39.85 | $40.98 | $39.85 | $40.93 | $19.76 | 5,135,020 |
| 2015-12-16 | $39.02 | $39.96 | $38.74 | $39.60 | $19.12 | 3,477,260 |
| 2015-12-15 | $39.01 | $40.58 | $38.87 | $39.11 | $18.88 | 3,249,230 |
| 2015-12-14 | $37.50 | $38.83 | $36.98 | $38.55 | $18.61 | 2,186,390 |
| 2015-12-11 | $37.81 | $38.59 | $37.17 | $37.86 | $18.28 | 2,414,730 |
| 2015-12-10 | $39.10 | $39.77 | $38.00 | $38.32 | $18.50 | 4,595,060 |
| 2015-12-09 | $41.20 | $42.80 | $39.40 | $39.90 | $19.26 | 5,828,630 |
| 2015-12-08 | $39.68 | $42.98 | $39.20 | $41.91 | $20.23 | 9,039,950 |
| 2015-12-07 | $38.98 | $40.50 | $38.61 | $40.21 | $19.41 | 4,847,720 |
| 2015-12-04 | $40.80 | $41.25 | $39.11 | $39.76 | $19.19 | 9,416,240 |
| 2015-12-03 | $36.52 | $39.85 | $36.52 | $39.85 | $19.24 | 7,714,020 |
| 2015-12-02 | $36.79 | $37.53 | $34.80 | $36.23 | $17.49 | 2,690,500 |
| 2015-12-01 | $36.60 | $38.50 | $36.19 | $37.47 | $18.09 | 3,942,580 |
| 2015-11-30 | $36.68 | $37.35 | $33.41 | $37.11 | $17.91 | 4,237,400 |
| 2015-11-27 | $39.30 | $39.88 | $35.55 | $36.19 | $17.47 | 4,996,490 |
| 2015-11-26 | $40.10 | $41.48 | $39.01 | $39.45 | $19.04 | 5,760,170 |
| 2015-11-25 | $39.78 | $40.50 | $39.25 | $40.09 | $19.35 | 5,839,730 |
| 2015-11-24 | $37.66 | $40.10 | $37.61 | $40.02 | $19.32 | 6,248,520 |
| 2015-11-23 | $38.08 | $39.19 | $37.51 | $37.85 | $18.27 | 3,753,740 |
| 2015-11-20 | $38.50 | $38.78 | $37.61 | $38.08 | $18.38 | 3,912,260 |
| 2015-11-19 | $37.08 | $38.57 | $36.70 | $38.37 | $18.52 | 4,164,540 |
| 2015-11-18 | $38.10 | $38.33 | $36.36 | $36.63 | $17.68 | 4,130,520 |
| 2015-11-17 | $39.40 | $40.09 | $37.61 | $37.91 | $18.30 | 5,698,030 |
| 2015-11-16 | $37.35 | $39.49 | $37.35 | $39.18 | $18.91 | 5,350,630 |
| 2015-11-13 | $43.20 | $43.59 | $39.96 | $39.96 | $19.29 | 9,965,080 |
| 2015-11-12 | $40.50 | $44.66 | $40.28 | $44.40 | $21.43 | 11,279,820 |
| 2015-11-11 | $39.10 | $42.27 | $38.35 | $40.75 | $19.67 | 10,107,910 |
| 2015-11-10 | $39.85 | $40.87 | $38.52 | $39.22 | $18.93 | 9,814,480 |
| 2015-11-09 | $38.00 | $42.33 | $37.35 | $40.90 | $19.74 | 12,221,750 |
| 2015-11-06 | $36.90 | $39.58 | $36.47 | $38.75 | $18.71 | 11,686,100 |
| 2015-11-05 | $36.00 | $38.60 | $36.00 | $36.99 | $17.86 | 12,436,820 |
| 2015-11-04 | $36.09 | $37.33 | $34.55 | $36.92 | $17.82 | 15,812,820 |
| 2015-11-03 | $31.90 | $35.37 | $31.90 | $35.37 | $17.07 | 13,380,010 |
| 2015-11-02 | $31.00 | $33.29 | $30.38 | $32.15 | $15.52 | 5,868,700 |
| 2015-10-30 | $31.61 | $32.58 | $30.66 | $31.73 | $15.32 | 4,107,620 |
| 2015-10-29 | $31.48 | $32.19 | $31.02 | $31.68 | $15.29 | 3,527,050 |
| 2015-10-28 | $33.82 | $33.82 | $31.48 | $31.88 | $15.39 | 6,739,060 |
| 2015-10-27 | $31.80 | $34.00 | $31.10 | $33.81 | $16.32 | 8,937,550 |
| 2015-10-26 | $32.26 | $32.70 | $31.60 | $31.95 | $15.42 | 4,961,800 |
| 2015-10-23 | $31.56 | $32.49 | $31.02 | $31.76 | $15.33 | 6,042,510 |
| 2015-10-22 | $30.50 | $32.29 | $29.51 | $31.57 | $15.24 | 6,637,340 |
| 2015-10-21 | $34.56 | $34.79 | $31.10 | $31.10 | $15.01 | 6,685,050 |
| 2015-10-20 | $34.39 | $34.79 | $33.50 | $34.56 | $16.68 | 6,053,310 |
| 2015-10-19 | $34.45 | $36.50 | $33.92 | $34.99 | $16.89 | 9,474,460 |
| 2015-10-16 | $34.65 | $34.98 | $33.85 | $34.21 | $16.51 | 7,678,920 |
| 2015-10-15 | $32.21 | $34.90 | $32.10 | $34.41 | $16.61 | 8,818,680 |
| 2015-10-14 | $33.22 | $35.23 | $32.80 | $32.92 | $15.89 | 7,415,630 |
| 2015-10-13 | $33.18 | $33.70 | $32.80 | $33.29 | $16.07 | 7,354,410 |
| 2015-10-12 | $31.31 | $34.60 | $31.31 | $33.80 | $16.32 | 10,485,930 |
| 2015-10-09 | $30.80 | $33.09 | $30.18 | $31.54 | $15.23 | 8,362,470 |
| 2015-10-08 | $30.50 | $31.87 | $29.81 | $30.97 | $14.95 | 5,810,570 |
| 2015-10-07 | $29.28 | $29.28 | $29.28 | $29.28 | $14.13 | 0 |
| 2015-10-06 | $29.28 | $29.28 | $29.28 | $29.28 | $14.13 | 0 |
| 2015-10-05 | $29.28 | $29.28 | $29.28 | $29.28 | $14.13 | 0 |
| 2015-10-02 | $29.28 | $29.28 | $29.28 | $29.28 | $14.13 | 0 |
| 2015-10-01 | $29.28 | $29.28 | $29.28 | $29.28 | $14.13 | 0 |
| 2015-09-30 | $30.19 | $30.28 | $28.99 | $29.28 | $14.13 | 3,230,190 |
| 2015-09-29 | $30.36 | $30.40 | $29.31 | $29.65 | $14.31 | 5,073,010 |
| 2015-09-28 | $29.70 | $32.11 | $29.56 | $31.10 | $15.01 | 6,434,430 |
| 2015-09-25 | $31.89 | $31.90 | $28.90 | $29.26 | $14.13 | 6,984,750 |
| 2015-09-24 | $32.16 | $32.99 | $31.30 | $32.03 | $15.46 | 7,507,160 |
| 2015-09-23 | $30.90 | $33.88 | $30.90 | $32.15 | $15.52 | 10,098,980 |
| 2015-09-22 | $32.29 | $33.00 | $31.48 | $31.91 | $15.40 | 11,480,260 |
| 2015-09-21 | $29.24 | $32.74 | $28.58 | $32.74 | $15.81 | 10,795,260 |
| 2015-09-18 | $29.89 | $30.58 | $28.85 | $29.76 | $14.37 | 8,644,420 |
| 2015-09-17 | $31.81 | $31.81 | $29.32 | $29.48 | $14.23 | 14,372,230 |
| 2015-09-16 | $27.05 | $28.92 | $27.00 | $28.92 | $13.96 | 6,329,650 |
| 2015-09-15 | $27.10 | $28.99 | $26.01 | $26.29 | $12.69 | 7,859,350 |
| 2015-09-14 | $30.10 | $33.11 | $28.10 | $28.65 | $13.83 | 11,852,890 |
| 2015-09-11 | $29.55 | $32.00 | $29.10 | $30.78 | $14.86 | 9,815,950 |
| 2015-09-10 | $30.19 | $32.60 | $29.66 | $30.13 | $14.55 | 12,725,490 |
| 2015-09-09 | $31.47 | $31.47 | $29.62 | $31.47 | $15.19 | 11,199,730 |
| 2015-09-08 | $25.80 | $28.61 | $25.48 | $28.61 | $13.81 | 9,260,940 |
| 2015-09-07 | $25.89 | $27.68 | $24.95 | $26.01 | $12.56 | 7,166,950 |
| 2015-09-04 | $25.88 | $25.88 | $25.88 | $25.88 | $12.49 | 0 |
| 2015-09-03 | $25.88 | $25.88 | $25.88 | $25.88 | $12.49 | 0 |
| 2015-09-02 | $25.29 | $28.75 | $25.11 | $25.88 | $12.49 | 9,584,200 |
| 2015-09-01 | $27.40 | $30.45 | $26.51 | $27.36 | $13.21 | 9,596,730 |
| 2015-08-31 | $30.60 | $33.00 | $28.96 | $29.00 | $14.00 | 10,483,960 |
| 2015-08-28 | $30.99 | $33.47 | $29.90 | $32.17 | $15.53 | 14,620,610 |
| 2015-08-27 | $30.99 | $30.99 | $28.89 | $30.99 | $14.96 | 14,626,290 |
| 2015-08-26 | $26.10 | $28.17 | $25.78 | $28.17 | $13.60 | 7,583,700 |
Guang Dong Sitong Group Company Ltd (603838) News Headlines
Recent Guang Dong Sitong Group Company Ltd (603838) News
Similar Companies to Guang Dong Sitong Group Company Ltd (603838) 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 | -- | -- | -- |