Jiangsu Xinning Modern Logistics Company Ltd (300013) Exchange: SHE
Data as of July 17, 2025
$4.09 ($-0.02) -0.49%
Jiangsu Xinning Modern Logistics Company Ltd - Daily Information
Click for more stock information on Jiangsu Xinning Modern Logistics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.10 |
| Previous Close | $4.09 |
| High | $4.12 |
| Low | $4.05 |
| Adjusted Open | $4.10 |
| Previous Adjusted Close | $4.09 |
| Adjusted High | $4.12 |
| Adjusted Low | $4.05 |
About Jiangsu Xinning Modern Logistics Company Ltd (300013)
Jiangsu Xinning Modern Logistics Co., Ltd. is principally engaged in the bonded warehousing business of electronic components. The Company also provides third-party integrated logistics services for the supply chains of electronic information industry. The Company operates its businesses primarily through warehousing and warehousing value-added services, agent declaration services, agent inspection services and agent delivery services. The Company operates its businesses primarily in domestic market. Through its wholly owned subsidiaries and partially owned subsidiaries, the Company is involved in the provision of agent declaration services, road freight services, warehousing services and supply chains planning service, among others.
Invest in Jiangsu Xinning Modern Logistics Company Ltd (300013)
Historical Stock Data for Jiangsu Xinning Modern Logistics Company Ltd (300013)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $4.10 | $4.12 | $4.05 | $4.09 | $4.09 | 15,815,250 |
| 2025-07-07 | $4.06 | $4.15 | $4.04 | $4.11 | $4.11 | 15,677,040 |
| 2025-07-04 | $4.18 | $4.22 | $4.06 | $4.06 | $4.06 | 26,690,400 |
| 2025-07-03 | $4.12 | $4.30 | $4.06 | $4.18 | $4.18 | 43,272,510 |
| 2025-07-02 | $4.18 | $4.34 | $4.04 | $4.13 | $4.13 | 47,918,650 |
| 2025-07-01 | $4.14 | $4.18 | $4.07 | $4.10 | $4.10 | 18,689,950 |
| 2025-06-30 | $4.20 | $4.21 | $4.11 | $4.17 | $4.17 | 25,306,470 |
| 2025-06-27 | $4.01 | $4.23 | $4.01 | $4.22 | $4.22 | 46,383,140 |
| 2025-06-26 | $4.00 | $4.05 | $3.99 | $4.01 | $4.01 | 13,259,870 |
| 2025-06-25 | $3.99 | $4.04 | $3.98 | $4.02 | $4.02 | 14,116,050 |
| 2025-06-24 | $3.94 | $4.05 | $3.93 | $4.00 | $4.00 | 16,594,500 |
| 2025-06-23 | $3.90 | $4.01 | $3.88 | $3.98 | $3.98 | 14,299,000 |
| 2025-06-20 | $3.83 | $3.91 | $3.83 | $3.87 | $3.87 | 10,000,000 |
| 2025-06-19 | $3.95 | $3.98 | $3.82 | $3.83 | $3.83 | 15,356,100 |
| 2025-06-18 | $4.04 | $4.05 | $3.94 | $3.97 | $3.97 | 13,635,400 |
| 2025-06-17 | $3.95 | $4.11 | $3.94 | $4.05 | $4.05 | 27,028,850 |
| 2025-06-13 | $4.05 | $4.07 | $3.93 | $3.94 | $3.94 | 21,778,240 |
| 2025-06-12 | $4.14 | $4.14 | $4.04 | $4.09 | $4.09 | 19,345,600 |
| 2025-06-11 | $4.14 | $4.18 | $4.11 | $4.14 | $4.14 | 20,375,150 |
| 2025-06-10 | $4.13 | $4.27 | $4.08 | $4.18 | $4.18 | 37,227,280 |
| 2025-06-09 | $4.16 | $4.19 | $4.10 | $4.14 | $4.14 | 23,242,650 |
| 2025-06-06 | $4.14 | $4.16 | $4.08 | $4.10 | $4.10 | 20,698,300 |
| 2025-06-05 | $4.14 | $4.18 | $4.08 | $4.10 | $4.10 | 35,315,300 |
| 2025-06-04 | $4.36 | $4.39 | $4.15 | $4.17 | $4.17 | 59,664,900 |
| 2025-06-03 | $4.09 | $4.60 | $4.06 | $4.43 | $4.43 | 80,094,630 |
| 2025-05-30 | $4.09 | $4.35 | $4.06 | $4.09 | $4.09 | 41,543,880 |
| 2025-05-29 | $3.96 | $4.10 | $3.94 | $4.04 | $4.04 | 32,020,260 |
| 2025-05-28 | $3.96 | $4.10 | $3.95 | $3.95 | $3.95 | 30,696,100 |
| 2025-05-27 | $3.87 | $3.99 | $3.87 | $3.95 | $3.95 | 21,392,100 |
| 2025-05-26 | $3.80 | $3.93 | $3.80 | $3.88 | $3.88 | 15,443,300 |
| 2025-05-23 | $3.91 | $3.91 | $3.80 | $3.82 | $3.82 | 23,203,500 |
| 2025-05-22 | $3.95 | $4.02 | $3.91 | $3.92 | $3.92 | 22,831,750 |
| 2025-05-21 | $4.04 | $4.06 | $3.97 | $3.98 | $3.98 | 28,469,050 |
| 2025-05-20 | $4.04 | $4.10 | $4.01 | $4.06 | $4.06 | 29,468,630 |
| 2025-05-19 | $4.13 | $4.17 | $4.01 | $4.06 | $4.06 | 38,810,960 |
| 2025-05-16 | $4.29 | $4.37 | $4.07 | $4.08 | $4.08 | 72,225,910 |
| 2025-05-15 | $4.39 | $4.78 | $4.29 | $4.37 | $4.37 | 107,821,690 |
| 2025-05-14 | $3.91 | $4.67 | $3.87 | $4.47 | $4.47 | 104,187,790 |
| 2025-05-13 | $4.05 | $4.08 | $3.88 | $3.90 | $3.90 | 26,522,600 |
| 2025-05-12 | $3.94 | $4.06 | $3.94 | $4.00 | $4.00 | 23,781,950 |
| 2025-05-09 | $4.18 | $4.25 | $3.97 | $3.97 | $3.97 | 32,976,400 |
| 2025-05-08 | $4.21 | $4.32 | $4.15 | $4.18 | $4.18 | 33,333,350 |
| 2025-05-07 | $4.48 | $4.53 | $4.23 | $4.27 | $4.27 | 48,180,550 |
| 2025-05-06 | $4.33 | $4.71 | $4.15 | $4.58 | $4.58 | 67,056,960 |
| 2025-04-29 | $4.13 | $4.60 | $4.10 | $4.49 | $4.49 | 25,589,160 |
| 2025-04-28 | $4.41 | $4.47 | $4.15 | $4.16 | $4.16 | 21,731,900 |
| 2025-04-25 | $4.41 | $4.51 | $4.36 | $4.38 | $4.38 | 17,706,600 |
| 2025-04-24 | $4.32 | $4.49 | $4.28 | $4.32 | $4.32 | 17,241,200 |
| 2025-04-23 | $4.40 | $4.43 | $4.29 | $4.33 | $4.33 | 18,957,800 |
| 2025-04-22 | $4.10 | $4.44 | $4.10 | $4.41 | $4.41 | 25,994,580 |
| 2025-04-21 | $4.20 | $4.22 | $4.09 | $4.14 | $4.14 | 14,926,500 |
| 2025-04-18 | $4.13 | $4.27 | $4.10 | $4.22 | $4.22 | 19,597,850 |
| 2025-04-17 | $4.01 | $4.17 | $3.97 | $4.10 | $4.10 | 19,806,500 |
| 2025-04-16 | $4.10 | $4.10 | $3.87 | $4.00 | $4.00 | 25,720,350 |
| 2025-04-15 | $4.11 | $4.24 | $4.02 | $4.15 | $4.15 | 18,357,650 |
| 2025-04-14 | $3.90 | $4.18 | $3.90 | $4.12 | $4.12 | 21,402,100 |
| 2025-04-11 | $3.78 | $3.93 | $3.76 | $3.88 | $3.88 | 17,688,500 |
| 2025-04-10 | $3.62 | $3.83 | $3.62 | $3.80 | $3.80 | 16,519,940 |
| 2025-04-09 | $3.39 | $3.58 | $3.30 | $3.57 | $3.57 | 12,654,600 |
| 2025-04-08 | $3.36 | $3.55 | $3.34 | $3.45 | $3.45 | 12,038,550 |
| 2025-04-07 | $3.65 | $3.65 | $3.17 | $3.39 | $3.39 | 22,735,350 |
| 2025-04-03 | $3.62 | $3.86 | $3.61 | $3.77 | $3.77 | 16,840,690 |
| 2025-04-02 | $3.63 | $3.71 | $3.62 | $3.68 | $3.68 | 10,890,150 |
| 2025-04-01 | $3.54 | $3.64 | $3.51 | $3.63 | $3.63 | 7,428,670 |
| 2025-03-31 | $3.44 | $3.61 | $3.41 | $3.54 | $3.54 | 11,277,850 |
| 2025-03-28 | $3.55 | $3.57 | $3.46 | $3.49 | $3.49 | 9,213,690 |
| 2025-03-27 | $3.62 | $3.65 | $3.55 | $3.57 | $3.57 | 8,419,600 |
| 2025-03-26 | $3.60 | $3.72 | $3.56 | $3.64 | $3.64 | 11,711,570 |
| 2025-03-25 | $3.50 | $3.55 | $3.48 | $3.55 | $3.55 | 9,701,540 |
| 2025-03-24 | $3.68 | $3.69 | $3.41 | $3.51 | $3.51 | 16,913,980 |
| 2025-03-21 | $3.65 | $3.71 | $3.62 | $3.66 | $3.66 | 6,540,800 |
| 2025-03-20 | $3.60 | $3.70 | $3.58 | $3.67 | $3.67 | 8,794,350 |
| 2025-03-19 | $3.62 | $3.63 | $3.58 | $3.61 | $3.61 | 7,117,800 |
| 2025-03-18 | $3.69 | $3.74 | $3.60 | $3.63 | $3.63 | 11,252,350 |
| 2025-03-17 | $3.60 | $3.66 | $3.55 | $3.65 | $3.65 | 11,272,750 |
| 2025-03-14 | $3.66 | $3.70 | $3.57 | $3.61 | $3.61 | 13,342,910 |
| 2025-03-13 | $3.54 | $3.66 | $3.48 | $3.63 | $3.63 | 14,677,900 |
| 2025-03-12 | $3.53 | $3.68 | $3.48 | $3.53 | $3.53 | 15,103,300 |
| 2025-03-11 | $3.36 | $3.57 | $3.34 | $3.52 | $3.52 | 15,028,200 |
| 2025-03-10 | $3.33 | $3.43 | $3.33 | $3.38 | $3.38 | 7,672,000 |
| 2025-03-07 | $3.32 | $3.36 | $3.30 | $3.31 | $3.31 | 7,242,950 |
| 2025-03-06 | $3.32 | $3.35 | $3.29 | $3.32 | $3.32 | 6,943,150 |
| 2025-03-05 | $3.27 | $3.39 | $3.25 | $3.33 | $3.33 | 8,370,100 |
| 2025-03-04 | $3.25 | $3.28 | $3.22 | $3.26 | $3.26 | 5,365,400 |
| 2025-03-03 | $3.27 | $3.29 | $3.22 | $3.25 | $3.25 | 7,434,600 |
| 2025-02-28 | $3.32 | $3.32 | $3.28 | $3.28 | $3.28 | 6,532,600 |
| 2025-02-27 | $3.33 | $3.35 | $3.28 | $3.31 | $3.31 | 6,843,000 |
| 2025-02-26 | $3.34 | $3.36 | $3.31 | $3.33 | $3.33 | 8,228,530 |
| 2025-02-25 | $3.35 | $3.39 | $3.32 | $3.33 | $3.33 | 8,165,700 |
| 2025-02-24 | $3.33 | $3.39 | $3.32 | $3.36 | $3.36 | 8,859,500 |
| 2025-02-20 | $3.28 | $3.55 | $3.28 | $3.44 | $3.44 | 19,950,950 |
| 2025-02-19 | $3.25 | $3.31 | $3.21 | $3.25 | $3.25 | 9,685,190 |
| 2025-02-18 | $3.28 | $3.30 | $3.24 | $3.27 | $3.27 | 7,882,250 |
| 2025-02-17 | $3.30 | $3.31 | $3.25 | $3.27 | $3.27 | 9,499,250 |
| 2025-02-14 | $3.34 | $3.36 | $3.29 | $3.31 | $3.31 | 5,721,450 |
| 2025-02-13 | $3.33 | $3.38 | $3.28 | $3.34 | $3.34 | 6,558,040 |
| 2025-02-12 | $3.33 | $3.35 | $3.28 | $3.30 | $3.30 | 4,732,450 |
| 2025-02-11 | $3.37 | $3.37 | $3.26 | $3.33 | $3.33 | 8,900,000 |
| 2025-02-10 | $3.39 | $3.40 | $3.35 | $3.36 | $3.36 | 6,614,160 |
| 2025-02-07 | $3.37 | $3.42 | $3.34 | $3.39 | $3.39 | 10,415,860 |
| 2025-02-06 | $3.45 | $3.45 | $3.35 | $3.39 | $3.39 | 7,342,060 |
| 2025-02-05 | $3.31 | $3.41 | $3.27 | $3.40 | $3.40 | 7,667,200 |
| 2025-01-27 | $3.33 | $3.42 | $3.30 | $3.31 | $3.31 | 5,779,150 |
| 2025-01-24 | $3.33 | $3.35 | $3.27 | $3.34 | $3.34 | 4,831,400 |
| 2025-01-23 | $3.35 | $3.44 | $3.30 | $3.30 | $3.30 | 6,191,450 |
| 2025-01-22 | $3.36 | $3.38 | $3.30 | $3.33 | $3.33 | 4,716,710 |
| 2025-01-21 | $3.35 | $3.41 | $3.30 | $3.35 | $3.35 | 7,416,570 |
| 2025-01-20 | $3.44 | $3.62 | $3.32 | $3.35 | $3.35 | 16,300,700 |
| 2025-01-17 | $3.24 | $3.67 | $3.21 | $3.47 | $3.47 | 20,088,200 |
| 2025-01-16 | $3.17 | $3.28 | $3.16 | $3.25 | $3.25 | 9,022,800 |
| 2025-01-15 | $3.14 | $3.19 | $3.11 | $3.16 | $3.16 | 5,992,150 |
| 2025-01-14 | $3.03 | $3.14 | $2.99 | $3.14 | $3.14 | 9,394,150 |
| 2025-01-13 | $2.94 | $3.05 | $2.82 | $3.00 | $3.00 | 8,696,410 |
| 2025-01-09 | $3.07 | $3.11 | $3.05 | $3.07 | $3.07 | 4,998,850 |
| 2025-01-08 | $3.09 | $3.12 | $2.98 | $3.11 | $3.11 | 10,207,600 |
| 2025-01-07 | $3.05 | $3.12 | $3.02 | $3.11 | $3.11 | 7,441,000 |
| 2025-01-06 | $2.99 | $3.15 | $2.96 | $3.04 | $3.04 | 11,548,900 |
| 2025-01-03 | $3.32 | $3.32 | $2.98 | $3.02 | $3.02 | 22,294,350 |
| 2025-01-02 | $3.48 | $3.53 | $3.26 | $3.34 | $3.34 | 15,725,350 |
| 2024-12-31 | $3.65 | $3.67 | $3.38 | $3.47 | $3.47 | 16,311,900 |
| 2024-12-30 | $3.68 | $3.77 | $3.59 | $3.62 | $3.62 | 10,419,300 |
| 2024-12-27 | $3.74 | $3.88 | $3.72 | $3.76 | $3.76 | 9,678,830 |
| 2024-12-26 | $3.82 | $3.83 | $3.73 | $3.74 | $3.74 | 9,086,500 |
| 2024-12-25 | $3.86 | $3.88 | $3.76 | $3.82 | $3.82 | 7,628,680 |
| 2024-12-24 | $3.99 | $4.04 | $3.79 | $3.84 | $3.84 | 12,167,200 |
| 2024-12-23 | $4.09 | $4.21 | $3.97 | $3.98 | $3.98 | 11,119,400 |
| 2024-12-20 | $3.96 | $4.10 | $3.93 | $4.07 | $4.07 | 9,931,150 |
| 2024-12-19 | $3.92 | $3.99 | $3.88 | $3.94 | $3.94 | 7,705,200 |
| 2024-12-18 | $3.84 | $3.97 | $3.84 | $3.93 | $3.93 | 8,824,060 |
| 2024-12-17 | $3.95 | $3.98 | $3.80 | $3.87 | $3.87 | 16,531,500 |
| 2024-12-16 | $4.11 | $4.26 | $3.84 | $3.95 | $3.95 | 21,868,200 |
| 2024-12-13 | $4.20 | $4.26 | $4.02 | $4.09 | $4.09 | 18,832,900 |
| 2024-12-12 | $4.27 | $4.44 | $4.17 | $4.20 | $4.20 | 21,707,750 |
| 2024-12-11 | $4.24 | $4.32 | $4.20 | $4.29 | $4.29 | 10,579,500 |
| 2024-12-10 | $4.24 | $4.47 | $4.23 | $4.25 | $4.25 | 19,732,840 |
| 2024-12-09 | $4.38 | $4.52 | $4.20 | $4.20 | $4.20 | 29,448,300 |
| 2024-12-06 | $4.19 | $4.55 | $4.19 | $4.47 | $4.47 | 23,402,390 |
| 2024-12-05 | $3.98 | $4.21 | $3.98 | $4.15 | $4.15 | 13,303,650 |
| 2024-12-04 | $4.07 | $4.09 | $3.97 | $4.01 | $4.01 | 12,635,760 |
| 2024-12-03 | $3.85 | $4.13 | $3.84 | $4.10 | $4.10 | 20,116,100 |
| 2024-12-02 | $3.90 | $3.91 | $3.80 | $3.87 | $3.87 | 14,160,700 |
| 2024-11-29 | $3.85 | $3.91 | $3.75 | $3.90 | $3.90 | 17,399,550 |
| 2024-11-28 | $3.96 | $4.04 | $3.84 | $3.88 | $3.88 | 17,110,250 |
| 2024-11-27 | $3.99 | $4.03 | $3.80 | $3.97 | $3.97 | 15,758,150 |
| 2024-11-26 | $4.02 | $4.10 | $3.90 | $3.98 | $3.98 | 20,134,270 |
| 2024-11-25 | $3.79 | $4.08 | $3.73 | $4.06 | $4.06 | 23,534,870 |
| 2024-11-22 | $3.71 | $3.90 | $3.68 | $3.73 | $3.73 | 21,287,150 |
| 2024-11-21 | $3.67 | $3.75 | $3.62 | $3.67 | $3.67 | 14,235,850 |
| 2024-11-20 | $3.58 | $3.71 | $3.57 | $3.67 | $3.67 | 20,132,280 |
| 2024-11-19 | $3.50 | $3.71 | $3.45 | $3.57 | $3.57 | 26,384,840 |
| 2024-11-18 | $3.73 | $3.86 | $3.54 | $3.57 | $3.57 | 30,094,710 |
| 2024-11-15 | $3.79 | $3.84 | $3.53 | $3.53 | $3.53 | 21,913,750 |
| 2024-11-14 | $3.91 | $3.96 | $3.81 | $3.84 | $3.84 | 13,559,500 |
| 2024-11-13 | $3.85 | $3.93 | $3.78 | $3.91 | $3.91 | 14,086,690 |
| 2024-11-12 | $3.76 | $3.97 | $3.76 | $3.87 | $3.87 | 18,976,800 |
| 2024-11-11 | $3.77 | $3.86 | $3.71 | $3.78 | $3.78 | 18,080,050 |
| 2024-11-08 | $3.72 | $3.87 | $3.62 | $3.86 | $3.86 | 31,367,300 |
| 2024-11-07 | $3.53 | $3.74 | $3.48 | $3.69 | $3.69 | 20,267,350 |
| 2024-11-06 | $3.60 | $3.68 | $3.44 | $3.55 | $3.55 | 22,421,000 |
| 2024-11-05 | $3.64 | $3.68 | $3.53 | $3.59 | $3.59 | 16,491,950 |
| 2024-11-04 | $3.35 | $3.61 | $3.35 | $3.58 | $3.58 | 19,331,750 |
| 2024-11-01 | $3.71 | $3.77 | $3.38 | $3.41 | $3.41 | 29,363,860 |
| 2024-10-31 | $3.55 | $3.82 | $3.51 | $3.66 | $3.66 | 24,125,560 |
| 2024-10-30 | $3.40 | $3.66 | $3.31 | $3.53 | $3.53 | 27,212,010 |
| 2024-10-29 | $3.29 | $3.73 | $3.19 | $3.61 | $3.61 | 37,637,910 |
| 2024-10-28 | $3.06 | $3.25 | $3.06 | $3.25 | $3.25 | 24,823,850 |
| 2024-10-25 | $3.19 | $3.27 | $3.02 | $3.05 | $3.05 | 21,703,450 |
| 2024-10-24 | $3.02 | $3.13 | $2.97 | $3.07 | $3.07 | 28,823,350 |
| 2024-10-23 | $2.80 | $3.09 | $2.80 | $2.90 | $2.90 | 23,344,300 |
| 2024-10-22 | $2.61 | $2.85 | $2.59 | $2.84 | $2.84 | 24,834,100 |
| 2024-10-21 | $2.63 | $2.68 | $2.58 | $2.64 | $2.64 | 14,113,730 |
| 2024-10-18 | $2.50 | $2.62 | $2.50 | $2.58 | $2.58 | 15,925,450 |
| 2024-10-17 | $2.61 | $2.62 | $2.50 | $2.52 | $2.52 | 12,715,170 |
| 2024-10-16 | $2.63 | $2.70 | $2.53 | $2.57 | $2.57 | 14,824,580 |
| 2024-10-15 | $2.81 | $2.82 | $2.65 | $2.67 | $2.67 | 17,946,750 |
| 2024-10-14 | $2.75 | $2.87 | $2.72 | $2.82 | $2.82 | 18,167,110 |
| 2024-10-11 | $2.61 | $2.85 | $2.61 | $2.80 | $2.80 | 26,641,240 |
| 2024-10-10 | $2.56 | $2.79 | $2.55 | $2.66 | $2.66 | 24,484,860 |
| 2024-10-09 | $2.75 | $2.81 | $2.55 | $2.55 | $2.55 | 28,579,170 |
| 2024-10-08 | $3.00 | $3.13 | $2.75 | $2.91 | $2.91 | 41,223,160 |
| 2024-09-30 | $2.40 | $2.75 | $2.40 | $2.68 | $2.68 | 35,441,160 |
| 2024-09-27 | $2.37 | $2.51 | $2.36 | $2.41 | $2.41 | 22,953,700 |
| 2024-09-26 | $2.34 | $2.41 | $2.33 | $2.36 | $2.36 | 14,705,700 |
| 2024-09-25 | $2.45 | $2.48 | $2.34 | $2.35 | $2.35 | 13,022,800 |
| 2024-09-24 | $2.31 | $2.42 | $2.27 | $2.39 | $2.39 | 11,754,850 |
| 2024-09-23 | $2.20 | $2.37 | $2.18 | $2.35 | $2.35 | 12,390,200 |
| 2024-09-20 | $2.29 | $2.30 | $2.18 | $2.20 | $2.20 | 9,739,600 |
| 2024-09-19 | $2.21 | $2.33 | $2.20 | $2.29 | $2.29 | 12,692,000 |
| 2024-09-18 | $2.23 | $2.25 | $2.16 | $2.20 | $2.20 | 13,132,760 |
| 2024-09-13 | $2.41 | $2.45 | $2.29 | $2.32 | $2.32 | 14,325,100 |
| 2024-09-12 | $2.53 | $2.55 | $2.40 | $2.40 | $2.40 | 11,844,900 |
| 2024-09-11 | $2.47 | $2.55 | $2.44 | $2.49 | $2.49 | 9,990,370 |
| 2024-09-10 | $2.45 | $2.54 | $2.38 | $2.49 | $2.49 | 16,972,870 |
| 2024-09-09 | $2.55 | $2.69 | $2.41 | $2.49 | $2.49 | 27,453,750 |
| 2024-09-06 | $2.41 | $2.57 | $2.41 | $2.55 | $2.55 | 25,248,720 |
| 2024-09-05 | $2.32 | $2.40 | $2.23 | $2.40 | $2.40 | 18,972,560 |
| 2024-09-04 | $2.50 | $2.58 | $2.26 | $2.31 | $2.31 | 36,566,210 |
| 2024-09-03 | $2.43 | $2.62 | $2.42 | $2.50 | $2.50 | 31,295,520 |
| 2024-09-02 | $2.21 | $2.35 | $2.16 | $2.32 | $2.32 | 20,830,450 |
| 2024-08-30 | $2.16 | $2.28 | $2.16 | $2.23 | $2.23 | 15,517,200 |
| 2024-08-29 | $2.11 | $2.18 | $2.05 | $2.16 | $2.16 | 14,095,550 |
| 2024-08-28 | $2.11 | $2.27 | $2.08 | $2.15 | $2.15 | 21,605,550 |
| 2024-08-27 | $2.03 | $2.11 | $2.01 | $2.09 | $2.09 | 15,429,050 |
| 2024-08-26 | $2.11 | $2.17 | $1.98 | $2.02 | $2.02 | 21,066,800 |
| 2024-08-23 | $2.35 | $2.37 | $2.09 | $2.10 | $2.10 | 30,891,200 |
| 2024-08-22 | $2.51 | $2.59 | $2.39 | $2.46 | $2.46 | 24,713,350 |
| 2024-08-21 | $2.34 | $2.56 | $2.33 | $2.49 | $2.49 | 27,252,880 |
| 2024-08-20 | $2.24 | $2.42 | $2.24 | $2.35 | $2.35 | 24,285,760 |
| 2024-08-19 | $2.25 | $2.31 | $2.17 | $2.26 | $2.26 | 18,268,860 |
| 2024-08-16 | $2.26 | $2.35 | $2.15 | $2.18 | $2.18 | 22,076,850 |
| 2024-08-15 | $2.17 | $2.40 | $2.08 | $2.29 | $2.29 | 36,391,020 |
| 2024-08-14 | $2.18 | $2.39 | $2.12 | $2.18 | $2.18 | 41,046,880 |
| 2024-08-13 | $2.37 | $2.64 | $2.19 | $2.28 | $2.28 | 56,988,350 |
| 2024-08-12 | $2.05 | $2.50 | $2.05 | $2.48 | $2.48 | 57,529,220 |
| 2024-08-09 | $2.01 | $2.29 | $2.01 | $2.08 | $2.08 | 35,175,510 |
| 2024-08-08 | $1.84 | $1.93 | $1.81 | $1.92 | $1.92 | 18,324,050 |
| 2024-08-07 | $1.88 | $1.93 | $1.84 | $1.86 | $1.86 | 11,715,670 |
| 2024-08-06 | $1.78 | $1.89 | $1.78 | $1.88 | $1.88 | 16,666,450 |
| 2024-08-05 | $1.74 | $1.89 | $1.73 | $1.79 | $1.79 | 24,074,350 |
| 2024-08-02 | $1.75 | $1.80 | $1.73 | $1.74 | $1.74 | 9,472,300 |
| 2024-08-01 | $1.73 | $1.80 | $1.72 | $1.77 | $1.77 | 8,924,420 |
| 2024-07-31 | $1.69 | $1.73 | $1.68 | $1.73 | $1.73 | 6,183,570 |
| 2024-07-30 | $1.69 | $1.70 | $1.66 | $1.70 | $1.70 | 4,923,720 |
| 2024-07-29 | $1.69 | $1.71 | $1.66 | $1.69 | $1.69 | 5,917,720 |
| 2024-07-26 | $1.69 | $1.71 | $1.67 | $1.68 | $1.68 | 4,369,550 |
| 2024-07-25 | $1.67 | $1.71 | $1.65 | $1.69 | $1.69 | 5,756,750 |
| 2024-07-24 | $1.72 | $1.74 | $1.65 | $1.66 | $1.66 | 10,468,700 |
| 2024-07-23 | $1.72 | $1.83 | $1.72 | $1.74 | $1.74 | 16,978,350 |
| 2024-07-22 | $1.66 | $1.78 | $1.66 | $1.73 | $1.73 | 11,621,660 |
| 2024-07-19 | $1.63 | $1.66 | $1.61 | $1.65 | $1.65 | 5,536,800 |
| 2024-07-18 | $1.63 | $1.65 | $1.60 | $1.65 | $1.65 | 6,652,750 |
| 2024-07-17 | $1.67 | $1.68 | $1.64 | $1.65 | $1.65 | 5,100,900 |
| 2024-07-16 | $1.64 | $1.70 | $1.64 | $1.67 | $1.67 | 5,025,010 |
| 2024-07-15 | $1.71 | $1.71 | $1.65 | $1.65 | $1.65 | 4,965,100 |
| 2024-07-12 | $1.67 | $1.74 | $1.67 | $1.71 | $1.71 | 6,308,300 |
| 2024-07-11 | $1.66 | $1.69 | $1.66 | $1.68 | $1.68 | 5,754,680 |
| 2024-07-10 | $1.64 | $1.70 | $1.64 | $1.64 | $1.64 | 4,650,480 |
| 2024-07-09 | $1.61 | $1.66 | $1.58 | $1.64 | $1.64 | 5,922,730 |
| 2024-07-08 | $1.69 | $1.69 | $1.60 | $1.61 | $1.61 | 6,872,250 |
| 2024-07-05 | $1.66 | $1.72 | $1.65 | $1.70 | $1.70 | 7,414,900 |
| 2024-07-04 | $1.76 | $1.79 | $1.65 | $1.66 | $1.66 | 8,997,150 |
| 2024-07-03 | $1.70 | $1.82 | $1.69 | $1.76 | $1.76 | 10,386,850 |
| 2024-07-02 | $1.62 | $1.71 | $1.61 | $1.71 | $1.71 | 7,461,650 |
| 2024-07-01 | $1.59 | $1.63 | $1.58 | $1.63 | $1.63 | 3,937,500 |
| 2024-06-28 | $1.59 | $1.64 | $1.58 | $1.60 | $1.60 | 5,405,630 |
| 2024-06-27 | $1.55 | $1.68 | $1.55 | $1.58 | $1.58 | 7,443,300 |
| 2024-06-26 | $1.55 | $1.59 | $1.49 | $1.58 | $1.58 | 6,707,130 |
| 2024-06-25 | $1.53 | $1.58 | $1.52 | $1.55 | $1.55 | 5,377,700 |
| 2024-06-24 | $1.65 | $1.65 | $1.52 | $1.53 | $1.53 | 8,964,650 |
| 2024-06-21 | $1.63 | $1.70 | $1.63 | $1.67 | $1.67 | 6,136,450 |
| 2024-06-20 | $1.82 | $1.86 | $1.67 | $1.69 | $1.69 | 12,806,650 |
| 2024-06-19 | $1.85 | $1.88 | $1.80 | $1.83 | $1.83 | 5,760,300 |
| 2024-06-18 | $1.84 | $1.94 | $1.84 | $1.85 | $1.85 | 9,033,490 |
| 2024-06-17 | $1.79 | $1.87 | $1.79 | $1.84 | $1.84 | 11,795,500 |
| 2024-06-14 | $1.66 | $1.97 | $1.64 | $1.84 | $1.84 | 21,120,600 |
| 2024-06-13 | $1.69 | $1.74 | $1.66 | $1.66 | $1.66 | 8,942,400 |
| 2024-06-12 | $1.57 | $1.72 | $1.57 | $1.72 | $1.72 | 13,268,360 |
| 2024-06-11 | $1.50 | $1.60 | $1.48 | $1.59 | $1.59 | 13,201,300 |
| 2024-06-07 | $1.50 | $1.58 | $1.49 | $1.55 | $1.55 | 16,847,400 |
| 2024-06-06 | $1.61 | $1.63 | $1.42 | $1.46 | $1.46 | 19,146,630 |
| 2024-06-05 | $1.43 | $1.58 | $1.36 | $1.51 | $1.51 | 23,810,060 |
| 2024-06-04 | $1.80 | $1.80 | $1.44 | $1.44 | $1.44 | 29,708,300 |
| 2024-06-03 | $1.92 | $1.93 | $1.71 | $1.80 | $1.80 | 11,077,450 |
| 2024-05-31 | $1.91 | $1.94 | $1.90 | $1.93 | $1.93 | 5,225,750 |
| 2024-05-30 | $1.91 | $1.97 | $1.90 | $1.92 | $1.92 | 9,106,750 |
| 2024-05-29 | $1.83 | $1.90 | $1.82 | $1.88 | $1.88 | 7,681,100 |
| 2024-05-28 | $1.91 | $1.92 | $1.81 | $1.85 | $1.85 | 10,873,120 |
| 2024-05-27 | $1.99 | $1.99 | $1.90 | $1.91 | $1.91 | 11,012,200 |
| 2024-05-24 | $1.93 | $1.99 | $1.92 | $1.95 | $1.95 | 8,104,700 |
| 2024-05-23 | $1.99 | $1.99 | $1.90 | $1.92 | $1.92 | 10,177,520 |
| 2024-05-22 | $2.01 | $2.02 | $1.97 | $1.99 | $1.99 | 6,922,450 |
| 2024-05-21 | $2.06 | $2.07 | $1.99 | $2.01 | $2.01 | 10,500,650 |
| 2024-05-20 | $2.04 | $2.16 | $2.02 | $2.07 | $2.07 | 15,505,180 |
| 2024-05-17 | $2.02 | $2.05 | $2.00 | $2.04 | $2.04 | 9,525,850 |
| 2024-05-16 | $2.06 | $2.08 | $2.01 | $2.03 | $2.03 | 14,825,600 |
| 2024-05-15 | $2.01 | $2.08 | $1.99 | $2.04 | $2.04 | 13,015,630 |
| 2024-05-14 | $1.90 | $2.01 | $1.90 | $1.99 | $1.99 | 14,074,030 |
| 2024-05-13 | $1.94 | $1.98 | $1.86 | $1.89 | $1.89 | 14,257,050 |
| 2024-05-10 | $2.06 | $2.07 | $1.95 | $1.98 | $1.98 | 16,938,890 |
| 2024-05-09 | $2.01 | $2.10 | $2.00 | $2.07 | $2.07 | 13,762,360 |
| 2024-05-08 | $2.05 | $2.14 | $2.03 | $2.09 | $2.09 | 13,784,700 |
| 2024-05-07 | $2.06 | $2.08 | $2.00 | $2.06 | $2.06 | 17,957,980 |
| 2024-05-06 | $2.00 | $2.10 | $2.00 | $2.08 | $2.08 | 30,304,510 |
| 2024-04-30 | $2.01 | $2.11 | $1.86 | $1.95 | $1.95 | 50,989,610 |
| 2024-04-26 | $2.13 | $2.15 | $2.04 | $2.07 | $2.07 | 36,017,400 |
| 2024-04-25 | $2.16 | $2.35 | $2.11 | $2.24 | $2.24 | 31,128,550 |
| 2024-04-24 | $2.09 | $2.17 | $2.09 | $2.15 | $2.15 | 12,162,250 |
| 2024-04-23 | $2.10 | $2.14 | $2.07 | $2.09 | $2.09 | 10,633,600 |
| 2024-04-22 | $2.13 | $2.14 | $2.04 | $2.09 | $2.09 | 11,720,100 |
| 2024-04-19 | $2.17 | $2.20 | $2.11 | $2.13 | $2.13 | 12,826,950 |
| 2024-04-18 | $2.21 | $2.23 | $2.12 | $2.16 | $2.16 | 12,021,550 |
| 2024-04-17 | $2.06 | $2.26 | $2.06 | $2.21 | $2.21 | 21,348,850 |
| 2024-04-16 | $2.28 | $2.33 | $2.00 | $2.00 | $2.00 | 28,955,060 |
| 2024-04-15 | $2.58 | $2.61 | $2.31 | $2.37 | $2.37 | 23,331,200 |
| 2024-04-12 | $2.64 | $2.71 | $2.62 | $2.62 | $2.62 | 10,053,000 |
| 2024-04-11 | $2.58 | $2.69 | $2.57 | $2.65 | $2.65 | 9,469,650 |
| 2024-04-10 | $2.72 | $2.73 | $2.60 | $2.62 | $2.62 | 10,971,950 |
| 2024-04-09 | $2.72 | $2.77 | $2.70 | $2.71 | $2.71 | 10,063,100 |
| 2024-04-08 | $2.81 | $2.83 | $2.67 | $2.69 | $2.69 | 14,531,250 |
| 2024-04-03 | $2.93 | $2.95 | $2.81 | $2.83 | $2.83 | 11,523,770 |
| 2024-04-02 | $2.95 | $2.95 | $2.86 | $2.89 | $2.89 | 14,458,700 |
| 2024-04-01 | $2.92 | $2.99 | $2.89 | $2.95 | $2.95 | 13,002,600 |
| 2024-03-29 | $2.86 | $2.93 | $2.81 | $2.89 | $2.89 | 14,400,500 |
| 2024-03-28 | $2.75 | $2.92 | $2.74 | $2.86 | $2.86 | 17,975,900 |
| 2024-03-27 | $2.89 | $2.96 | $2.74 | $2.75 | $2.75 | 21,289,580 |
| 2024-03-26 | $3.00 | $3.08 | $2.87 | $2.92 | $2.92 | 24,106,650 |
| 2024-03-25 | $3.11 | $3.29 | $3.02 | $3.03 | $3.03 | 23,951,600 |
| 2024-03-22 | $3.24 | $3.28 | $3.12 | $3.14 | $3.14 | 25,920,180 |
| 2024-03-21 | $3.08 | $3.44 | $3.08 | $3.28 | $3.28 | 47,099,160 |
| 2024-03-20 | $3.05 | $3.16 | $3.02 | $3.12 | $3.12 | 27,169,520 |
| 2024-03-19 | $3.07 | $3.09 | $3.02 | $3.03 | $3.03 | 15,818,070 |
| 2024-03-18 | $3.05 | $3.12 | $3.01 | $3.08 | $3.08 | 17,591,520 |
| 2024-03-15 | $3.05 | $3.06 | $3.00 | $3.04 | $3.04 | 13,395,410 |
| 2024-03-14 | $3.10 | $3.16 | $3.02 | $3.05 | $3.05 | 16,953,550 |
| 2024-03-13 | $3.16 | $3.22 | $3.10 | $3.13 | $3.13 | 24,545,020 |
| 2024-03-12 | $3.16 | $3.34 | $3.05 | $3.20 | $3.20 | 36,055,160 |
| 2024-03-11 | $3.12 | $3.25 | $3.06 | $3.13 | $3.13 | 28,850,830 |
| 2024-03-08 | $3.03 | $3.24 | $3.00 | $3.10 | $3.10 | 31,435,840 |
| 2024-03-07 | $3.25 | $3.34 | $3.08 | $3.09 | $3.09 | 41,397,920 |
| 2024-03-06 | $3.14 | $3.39 | $2.98 | $3.24 | $3.24 | 62,159,470 |
| 2024-03-05 | $3.49 | $3.55 | $3.12 | $3.14 | $3.14 | 62,535,480 |
| 2024-03-04 | $2.76 | $3.32 | $2.72 | $3.32 | $3.32 | 64,911,500 |
| 2024-03-01 | $2.89 | $2.89 | $2.72 | $2.77 | $2.77 | 26,727,910 |
| 2024-02-29 | $2.65 | $2.88 | $2.65 | $2.85 | $2.85 | 34,656,960 |
| 2024-02-28 | $3.00 | $3.12 | $2.70 | $2.80 | $2.80 | 65,238,160 |
| 2024-02-27 | $2.78 | $3.41 | $2.74 | $3.23 | $3.23 | 66,040,840 |
| 2024-02-26 | $3.00 | $3.06 | $2.70 | $2.84 | $2.84 | 48,243,910 |
| 2024-02-23 | $2.49 | $2.61 | $2.46 | $2.60 | $2.60 | 23,557,090 |
| 2024-02-22 | $2.46 | $2.52 | $2.40 | $2.48 | $2.48 | 22,382,350 |
| 2024-02-21 | $2.30 | $2.63 | $2.29 | $2.47 | $2.47 | 32,416,760 |
| 2024-02-20 | $2.17 | $2.55 | $2.12 | $2.36 | $2.36 | 34,989,540 |
| 2024-02-19 | $2.05 | $2.23 | $2.05 | $2.16 | $2.16 | 24,620,040 |
| 2024-02-08 | $1.87 | $2.06 | $1.80 | $2.04 | $2.04 | 29,484,500 |
| 2024-02-07 | $2.04 | $2.04 | $1.79 | $1.91 | $1.91 | 27,974,310 |
| 2024-02-06 | $2.00 | $2.14 | $1.86 | $2.06 | $2.06 | 28,164,040 |
| 2024-02-05 | $2.51 | $2.54 | $2.05 | $2.05 | $2.05 | 36,087,350 |
| 2024-02-02 | $2.64 | $2.91 | $2.38 | $2.52 | $2.52 | 44,551,040 |
| 2024-02-01 | $2.27 | $2.55 | $2.23 | $2.47 | $2.47 | 47,686,140 |
| 2024-01-31 | $2.65 | $2.78 | $2.65 | $2.65 | $2.65 | 17,674,100 |
| 2024-01-30 | $3.49 | $3.53 | $3.29 | $3.31 | $3.31 | 9,714,500 |
| 2024-01-29 | $3.64 | $3.69 | $3.47 | $3.49 | $3.49 | 9,444,700 |
| 2024-01-26 | $3.62 | $3.72 | $3.61 | $3.66 | $3.66 | 10,892,750 |
| 2024-01-25 | $3.47 | $3.63 | $3.46 | $3.62 | $3.62 | 12,034,900 |
| 2024-01-24 | $3.28 | $3.50 | $3.28 | $3.46 | $3.46 | 15,461,650 |
| 2024-01-23 | $3.29 | $3.33 | $3.23 | $3.28 | $3.28 | 10,247,000 |
| 2024-01-22 | $3.53 | $3.53 | $3.30 | $3.31 | $3.31 | 9,650,700 |
| 2024-01-19 | $3.54 | $3.58 | $3.47 | $3.50 | $3.50 | 8,586,150 |
| 2024-01-18 | $3.58 | $3.59 | $3.42 | $3.54 | $3.54 | 14,996,600 |
| 2024-01-17 | $3.70 | $3.70 | $3.60 | $3.61 | $3.61 | 6,913,500 |
| 2024-01-16 | $3.70 | $3.75 | $3.62 | $3.67 | $3.67 | 10,586,950 |
| 2024-01-15 | $3.78 | $3.79 | $3.70 | $3.71 | $3.71 | 6,171,150 |
| 2024-01-12 | $3.76 | $3.80 | $3.73 | $3.74 | $3.74 | 6,684,300 |
| 2024-01-11 | $3.72 | $3.78 | $3.71 | $3.76 | $3.76 | 5,363,580 |
| 2024-01-10 | $3.74 | $3.78 | $3.70 | $3.73 | $3.73 | 6,972,150 |
| 2024-01-09 | $3.70 | $3.79 | $3.68 | $3.75 | $3.75 | 8,881,640 |
| 2024-01-08 | $3.77 | $3.77 | $3.68 | $3.68 | $3.68 | 7,062,400 |
| 2024-01-05 | $3.79 | $3.83 | $3.72 | $3.74 | $3.74 | 8,993,750 |
| 2024-01-04 | $3.81 | $3.82 | $3.77 | $3.79 | $3.79 | 7,291,000 |
| 2024-01-03 | $3.88 | $3.96 | $3.79 | $3.81 | $3.81 | 12,015,400 |
| 2024-01-02 | $3.80 | $3.93 | $3.78 | $3.88 | $3.88 | 16,969,000 |
| 2024-01-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2023-12-29 | $3.83 | $3.87 | $3.76 | $3.78 | $3.78 | 16,228,550 |
| 2023-12-28 | $3.85 | $3.87 | $3.75 | $3.83 | $3.83 | 9,879,950 |
| 2023-12-27 | $3.83 | $3.87 | $3.79 | $3.84 | $3.84 | 8,378,800 |
| 2023-12-26 | $3.88 | $3.98 | $3.81 | $3.84 | $3.84 | 9,684,250 |
| 2023-12-25 | $3.93 | $3.99 | $3.83 | $3.88 | $3.88 | 11,761,700 |
| 2023-12-22 | $4.09 | $4.10 | $3.95 | $3.96 | $3.96 | 12,237,900 |
| 2023-12-21 | $4.01 | $4.09 | $3.95 | $4.06 | $4.06 | 14,020,050 |
| 2023-12-20 | $3.99 | $4.14 | $3.98 | $4.03 | $4.03 | 18,713,500 |
| 2023-12-19 | $4.16 | $4.19 | $4.00 | $4.04 | $4.04 | 17,818,990 |
| 2023-12-18 | $3.98 | $4.19 | $3.98 | $4.08 | $4.08 | 28,979,300 |
| 2023-12-15 | $3.97 | $4.02 | $3.91 | $3.99 | $3.99 | 10,892,500 |
| 2023-12-14 | $3.88 | $4.02 | $3.88 | $3.97 | $3.97 | 14,202,100 |
| 2023-12-13 | $3.86 | $3.93 | $3.83 | $3.88 | $3.88 | 12,472,600 |
| 2023-12-12 | $3.79 | $3.84 | $3.71 | $3.84 | $3.84 | 13,425,200 |
| 2023-12-11 | $3.79 | $3.85 | $3.75 | $3.78 | $3.78 | 14,508,500 |
| 2023-12-08 | $3.98 | $3.99 | $3.80 | $3.81 | $3.81 | 13,775,650 |
| 2023-12-07 | $4.03 | $4.06 | $3.96 | $3.97 | $3.97 | 7,661,890 |
| 2023-12-06 | $4.07 | $4.08 | $4.01 | $4.03 | $4.03 | 6,472,550 |
| 2023-12-05 | $4.13 | $4.15 | $4.04 | $4.04 | $4.04 | 7,272,500 |
| 2023-12-04 | $4.07 | $4.16 | $4.07 | $4.14 | $4.14 | 10,299,750 |
| 2023-12-01 | $4.03 | $4.14 | $4.03 | $4.14 | $4.14 | 14,945,100 |
| 2023-11-30 | $4.05 | $4.08 | $3.98 | $4.02 | $4.02 | 7,344,700 |
| 2023-11-29 | $4.08 | $4.10 | $4.02 | $4.03 | $4.03 | 8,124,250 |
| 2023-11-28 | $4.04 | $4.10 | $4.01 | $4.08 | $4.08 | 6,348,250 |
| 2023-11-27 | $4.05 | $4.09 | $4.03 | $4.05 | $4.05 | 7,576,500 |
| 2023-11-24 | $4.10 | $4.11 | $4.03 | $4.04 | $4.04 | 7,696,700 |
| 2023-11-23 | $4.09 | $4.14 | $4.06 | $4.08 | $4.08 | 11,135,450 |
| 2023-11-22 | $4.13 | $4.17 | $4.09 | $4.09 | $4.09 | 10,373,150 |
| 2023-11-21 | $4.11 | $4.21 | $4.11 | $4.15 | $4.15 | 13,259,900 |
| 2023-11-20 | $4.10 | $4.15 | $4.07 | $4.14 | $4.14 | 10,138,600 |
| 2023-11-17 | $4.09 | $4.18 | $4.06 | $4.11 | $4.11 | 10,981,500 |
| 2023-11-16 | $4.13 | $4.19 | $4.10 | $4.12 | $4.12 | 12,487,750 |
| 2023-11-15 | $4.12 | $4.15 | $4.05 | $4.10 | $4.10 | 13,014,600 |
| 2023-11-14 | $4.15 | $4.19 | $4.05 | $4.09 | $4.09 | 16,398,950 |
| 2023-11-13 | $4.15 | $4.27 | $4.05 | $4.10 | $4.10 | 29,048,700 |
| 2023-11-10 | $3.90 | $3.99 | $3.85 | $3.98 | $3.98 | 10,238,200 |
| 2023-11-09 | $3.94 | $3.98 | $3.89 | $3.90 | $3.90 | 7,606,400 |
| 2023-11-08 | $3.96 | $3.98 | $3.94 | $3.95 | $3.95 | 7,366,000 |
| 2023-11-07 | $3.96 | $3.98 | $3.92 | $3.94 | $3.94 | 6,775,100 |
| 2023-11-06 | $3.97 | $3.99 | $3.92 | $3.96 | $3.96 | 9,296,250 |
| 2023-11-03 | $3.96 | $4.02 | $3.92 | $3.95 | $3.95 | 12,456,750 |
| 2023-11-02 | $3.95 | $4.00 | $3.91 | $3.96 | $3.96 | 12,675,850 |
| 2023-11-01 | $3.91 | $3.98 | $3.89 | $3.96 | $3.96 | 13,764,840 |
| 2023-10-31 | $3.86 | $3.92 | $3.86 | $3.90 | $3.90 | 9,009,900 |
| 2023-10-30 | $3.79 | $3.95 | $3.79 | $3.89 | $3.89 | 10,296,450 |
| 2023-10-27 | $3.76 | $3.84 | $3.76 | $3.82 | $3.82 | 7,648,700 |
| 2023-10-26 | $3.78 | $3.81 | $3.71 | $3.78 | $3.78 | 9,104,900 |
| 2023-10-25 | $3.74 | $3.86 | $3.73 | $3.80 | $3.80 | 10,651,700 |
| 2023-10-24 | $3.62 | $3.73 | $3.60 | $3.72 | $3.72 | 10,962,500 |
| 2023-10-23 | $3.69 | $3.69 | $3.58 | $3.59 | $3.59 | 10,394,800 |
| 2023-10-20 | $3.70 | $3.73 | $3.63 | $3.67 | $3.67 | 14,018,100 |
| 2023-10-19 | $3.79 | $3.84 | $3.65 | $3.72 | $3.72 | 24,418,760 |
| 2023-10-18 | $3.90 | $4.08 | $3.81 | $3.90 | $3.90 | 34,159,680 |
| 2023-10-17 | $3.84 | $4.00 | $3.80 | $3.96 | $3.96 | 17,918,010 |
| 2023-10-16 | $3.82 | $3.87 | $3.80 | $3.85 | $3.85 | 6,803,800 |
| 2023-10-13 | $3.88 | $3.89 | $3.80 | $3.80 | $3.80 | 7,399,050 |
| 2023-10-12 | $3.89 | $3.91 | $3.86 | $3.89 | $3.89 | 5,391,200 |
| 2023-10-11 | $3.88 | $3.91 | $3.82 | $3.87 | $3.87 | 5,659,400 |
| 2023-10-10 | $3.86 | $3.93 | $3.85 | $3.88 | $3.88 | 5,221,700 |
| 2023-10-09 | $3.89 | $3.94 | $3.85 | $3.87 | $3.87 | 6,689,100 |
| 2023-09-28 | $3.87 | $3.90 | $3.83 | $3.89 | $3.89 | 6,772,050 |
| 2023-09-27 | $3.83 | $3.88 | $3.81 | $3.82 | $3.82 | 6,391,800 |
| 2023-09-26 | $3.81 | $3.89 | $3.76 | $3.81 | $3.81 | 8,001,660 |
| 2023-09-25 | $3.86 | $3.87 | $3.80 | $3.80 | $3.80 | 5,629,800 |
| 2023-09-22 | $3.80 | $3.87 | $3.79 | $3.86 | $3.86 | 4,455,100 |
| 2023-09-21 | $3.84 | $3.87 | $3.81 | $3.82 | $3.82 | 3,054,900 |
| 2023-09-20 | $3.90 | $3.92 | $3.83 | $3.84 | $3.84 | 4,939,050 |
| 2023-09-19 | $3.94 | $3.97 | $3.89 | $3.90 | $3.90 | 5,873,150 |
| 2023-09-18 | $3.88 | $3.96 | $3.86 | $3.93 | $3.93 | 7,478,700 |
| 2023-09-15 | $3.86 | $3.89 | $3.82 | $3.87 | $3.87 | 4,339,100 |
| 2023-09-14 | $3.91 | $3.92 | $3.83 | $3.85 | $3.85 | 6,016,600 |
| 2023-09-13 | $3.94 | $3.99 | $3.90 | $3.91 | $3.91 | 4,646,300 |
| 2023-09-12 | $3.94 | $3.97 | $3.90 | $3.96 | $3.96 | 6,523,390 |
| 2023-09-11 | $4.01 | $4.01 | $3.95 | $3.98 | $3.98 | 6,181,290 |
| 2023-09-08 | $3.96 | $4.03 | $3.95 | $4.01 | $4.01 | 7,364,600 |
| 2023-09-07 | $4.00 | $4.03 | $3.93 | $3.95 | $3.95 | 7,447,150 |
| 2023-09-06 | $4.01 | $4.05 | $3.97 | $4.03 | $4.03 | 7,630,400 |
| 2023-09-05 | $4.02 | $4.03 | $3.98 | $3.99 | $3.99 | 6,337,100 |
| 2023-09-04 | $3.88 | $4.02 | $3.86 | $4.02 | $4.02 | 13,568,800 |
| 2023-09-01 | $3.90 | $3.94 | $3.85 | $3.86 | $3.86 | 8,288,700 |
| 2023-08-31 | $3.93 | $3.93 | $3.86 | $3.89 | $3.89 | 9,231,600 |
| 2023-08-30 | $3.89 | $3.97 | $3.89 | $3.93 | $3.93 | 10,667,100 |
| 2023-08-29 | $3.83 | $3.95 | $3.82 | $3.94 | $3.94 | 9,292,500 |
| 2023-08-28 | $3.92 | $3.95 | $3.84 | $3.86 | $3.86 | 15,644,500 |
| 2023-08-25 | $3.85 | $3.87 | $3.74 | $3.75 | $3.75 | 11,010,000 |
| 2023-08-24 | $3.95 | $3.97 | $3.84 | $3.85 | $3.85 | 14,809,800 |
| 2023-08-23 | $4.03 | $4.18 | $3.96 | $3.97 | $3.97 | 20,672,540 |
| 2023-08-22 | $4.13 | $4.15 | $3.96 | $4.06 | $4.06 | 23,766,950 |
| 2023-08-21 | $4.22 | $4.28 | $4.11 | $4.14 | $4.14 | 27,113,950 |
| 2023-08-18 | $4.20 | $4.40 | $4.18 | $4.27 | $4.27 | 47,721,700 |
| 2023-08-17 | $4.11 | $4.40 | $4.00 | $4.24 | $4.24 | 43,731,150 |
| 2023-08-16 | $3.97 | $4.14 | $3.97 | $4.07 | $4.07 | 10,221,450 |
| 2023-08-15 | $4.11 | $4.13 | $4.01 | $4.03 | $4.03 | 6,657,050 |
| 2023-08-14 | $4.03 | $4.07 | $4.01 | $4.06 | $4.06 | 5,926,100 |
| 2023-08-11 | $4.16 | $4.17 | $4.05 | $4.07 | $4.07 | 9,080,400 |
| 2023-08-10 | $4.07 | $4.17 | $4.06 | $4.17 | $4.17 | 12,045,550 |
| 2023-08-09 | $4.06 | $4.15 | $4.05 | $4.07 | $4.07 | 6,810,800 |
| 2023-08-08 | $4.09 | $4.12 | $4.06 | $4.09 | $4.09 | 4,277,100 |
| 2023-08-07 | $4.09 | $4.12 | $4.06 | $4.09 | $4.09 | 5,460,700 |
| 2023-08-04 | $4.12 | $4.16 | $4.09 | $4.10 | $4.10 | 8,095,410 |
| 2023-08-03 | $4.14 | $4.17 | $4.10 | $4.13 | $4.13 | 8,114,850 |
| 2023-08-02 | $4.18 | $4.23 | $4.16 | $4.18 | $4.18 | 12,728,650 |
| 2023-08-01 | $4.15 | $4.30 | $4.11 | $4.23 | $4.23 | 22,097,770 |
| 2023-07-31 | $4.07 | $4.16 | $4.06 | $4.16 | $4.16 | 14,764,400 |
| 2023-07-28 | $4.03 | $4.08 | $4.01 | $4.08 | $4.08 | 9,841,300 |
| 2023-07-27 | $4.03 | $4.07 | $4.01 | $4.04 | $4.04 | 8,254,800 |
| 2023-07-26 | $4.02 | $4.03 | $4.00 | $4.03 | $4.03 | 5,746,050 |
| 2023-07-25 | $3.97 | $4.04 | $3.96 | $4.02 | $4.02 | 9,540,160 |
| 2023-07-24 | $3.96 | $3.97 | $3.92 | $3.94 | $3.94 | 4,057,200 |
| 2023-07-21 | $3.94 | $3.98 | $3.93 | $3.96 | $3.96 | 4,392,050 |
| 2023-07-20 | $4.00 | $4.00 | $3.94 | $3.94 | $3.94 | 4,524,640 |
| 2023-07-19 | $3.98 | $4.00 | $3.95 | $3.97 | $3.97 | 5,252,400 |
| 2023-07-18 | $3.95 | $4.02 | $3.94 | $3.97 | $3.97 | 9,161,070 |
| 2023-07-17 | $3.92 | $3.94 | $3.88 | $3.93 | $3.93 | 4,851,610 |
| 2023-07-14 | $3.95 | $3.95 | $3.91 | $3.93 | $3.93 | 4,237,000 |
| 2023-07-13 | $3.92 | $3.98 | $3.92 | $3.95 | $3.95 | 4,076,200 |
| 2023-07-12 | $4.01 | $4.01 | $3.89 | $3.91 | $3.91 | 6,123,200 |
| 2023-07-11 | $4.00 | $4.00 | $3.98 | $4.00 | $4.00 | 3,775,210 |
| 2023-07-10 | $3.98 | $4.01 | $3.98 | $3.99 | $3.99 | 4,180,390 |
| 2023-07-07 | $3.99 | $4.00 | $3.96 | $3.97 | $3.97 | 3,887,340 |
| 2023-07-06 | $4.00 | $4.03 | $3.97 | $3.98 | $3.98 | 5,553,700 |
| 2023-07-05 | $4.00 | $4.01 | $3.97 | $3.99 | $3.99 | 5,313,900 |
| 2023-07-04 | $4.02 | $4.03 | $3.98 | $4.00 | $4.00 | 5,093,200 |
| 2023-07-03 | $3.97 | $4.04 | $3.95 | $4.00 | $4.00 | 8,407,970 |
| 2023-06-30 | $3.91 | $3.98 | $3.90 | $3.97 | $3.97 | 7,305,700 |
| 2023-06-29 | $3.92 | $3.96 | $3.89 | $3.91 | $3.91 | 6,313,300 |
| 2023-06-28 | $3.94 | $3.94 | $3.86 | $3.92 | $3.92 | 7,075,450 |
| 2023-06-27 | $3.84 | $3.95 | $3.84 | $3.94 | $3.94 | 7,845,400 |
| 2023-06-26 | $3.89 | $3.90 | $3.80 | $3.81 | $3.81 | 8,339,900 |
| 2023-06-21 | $3.90 | $3.95 | $3.88 | $3.89 | $3.89 | 7,410,200 |
| 2023-06-20 | $3.98 | $4.00 | $3.89 | $3.90 | $3.90 | 13,052,050 |
| 2023-06-19 | $4.05 | $4.06 | $3.98 | $3.98 | $3.98 | 11,445,650 |
| 2023-06-16 | $4.07 | $4.08 | $4.03 | $4.06 | $4.06 | 7,955,150 |
| 2023-06-15 | $4.10 | $4.13 | $4.01 | $4.05 | $4.05 | 16,143,100 |
| 2023-06-14 | $4.04 | $4.18 | $4.04 | $4.12 | $4.12 | 18,817,900 |
| 2023-06-13 | $4.10 | $4.15 | $4.05 | $4.05 | $4.05 | 12,619,500 |
| 2023-06-12 | $4.13 | $4.14 | $4.03 | $4.12 | $4.12 | 12,661,300 |
| 2023-06-09 | $4.18 | $4.30 | $4.14 | $4.17 | $4.17 | 19,967,900 |
| 2023-06-08 | $4.10 | $4.26 | $4.10 | $4.22 | $4.22 | 26,711,800 |
| 2023-06-07 | $4.05 | $4.14 | $4.03 | $4.10 | $4.10 | 8,370,150 |
| 2023-06-06 | $4.13 | $4.15 | $4.05 | $4.06 | $4.06 | 10,914,900 |
| 2023-06-05 | $4.16 | $4.19 | $4.10 | $4.15 | $4.15 | 11,740,200 |
| 2023-06-02 | $4.11 | $4.21 | $4.11 | $4.14 | $4.14 | 14,706,950 |
| 2023-06-01 | $4.01 | $4.29 | $4.01 | $4.14 | $4.14 | 26,656,690 |
| 2023-05-31 | $4.05 | $4.06 | $3.96 | $3.99 | $3.99 | 10,806,750 |
| 2023-05-30 | $4.17 | $4.19 | $4.01 | $4.03 | $4.03 | 20,715,400 |
| 2023-05-29 | $4.15 | $4.26 | $4.15 | $4.20 | $4.20 | 14,628,450 |
| 2023-05-26 | $4.16 | $4.22 | $4.10 | $4.19 | $4.19 | 20,109,150 |
| 2023-05-25 | $4.34 | $4.36 | $4.16 | $4.23 | $4.23 | 29,426,350 |
| 2023-05-24 | $4.41 | $4.46 | $4.29 | $4.40 | $4.40 | 42,167,930 |
| 2023-05-23 | $4.41 | $4.70 | $4.31 | $4.52 | $4.52 | 60,552,690 |
| 2023-05-22 | $4.30 | $4.83 | $4.28 | $4.48 | $4.48 | 64,629,310 |
| 2023-05-19 | $4.23 | $4.27 | $4.15 | $4.19 | $4.19 | 26,139,290 |
| 2023-05-18 | $4.12 | $4.52 | $4.07 | $4.37 | $4.37 | 43,073,260 |
| 2023-05-17 | $4.12 | $4.22 | $4.06 | $4.12 | $4.12 | 20,450,800 |
| 2023-05-16 | $4.19 | $4.20 | $4.10 | $4.11 | $4.11 | 16,287,200 |
| 2023-05-15 | $4.16 | $4.23 | $4.06 | $4.23 | $4.23 | 36,001,070 |
| 2023-05-12 | $3.95 | $4.60 | $3.92 | $4.30 | $4.30 | 60,922,350 |
| 2023-05-11 | $3.90 | $3.96 | $3.88 | $3.95 | $3.95 | 5,572,150 |
| 2023-05-10 | $3.86 | $3.91 | $3.84 | $3.89 | $3.89 | 4,938,100 |
| 2023-05-09 | $3.92 | $3.95 | $3.84 | $3.88 | $3.88 | 7,029,000 |
| 2023-05-08 | $3.93 | $3.96 | $3.88 | $3.91 | $3.91 | 5,285,960 |
| 2023-05-05 | $3.96 | $3.98 | $3.87 | $3.92 | $3.92 | 6,456,000 |
| 2023-05-04 | $3.90 | $3.98 | $3.90 | $3.96 | $3.96 | 6,597,100 |
| 2023-05-03 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2023-05-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2023-04-28 | $3.74 | $3.92 | $3.74 | $3.91 | $3.91 | 10,198,400 |
| 2023-04-27 | $3.80 | $3.83 | $3.70 | $3.74 | $3.74 | 7,982,150 |
| 2023-04-26 | $3.71 | $3.86 | $3.71 | $3.85 | $3.85 | 7,634,210 |
| 2023-04-25 | $3.88 | $3.89 | $3.73 | $3.76 | $3.76 | 7,685,400 |
| 2023-04-24 | $3.81 | $3.88 | $3.73 | $3.88 | $3.88 | 8,148,090 |
| 2023-04-21 | $3.88 | $3.96 | $3.81 | $3.81 | $3.81 | 8,484,780 |
| 2023-04-20 | $3.97 | $3.99 | $3.86 | $3.88 | $3.88 | 9,819,600 |
| 2023-04-19 | $4.03 | $4.03 | $3.97 | $3.99 | $3.99 | 5,638,100 |
| 2023-04-18 | $4.07 | $4.07 | $4.00 | $4.02 | $4.02 | 6,989,450 |
| 2023-04-17 | $4.07 | $4.09 | $4.03 | $4.06 | $4.06 | 5,265,340 |
| 2023-04-14 | $4.12 | $4.12 | $4.03 | $4.05 | $4.05 | 8,922,050 |
| 2023-04-13 | $4.12 | $4.13 | $4.08 | $4.09 | $4.09 | 6,707,900 |
| 2023-04-12 | $4.10 | $4.14 | $4.07 | $4.13 | $4.13 | 7,341,400 |
| 2023-04-11 | $4.09 | $4.13 | $4.06 | $4.12 | $4.12 | 6,736,750 |
| 2023-04-10 | $4.21 | $4.22 | $4.08 | $4.09 | $4.09 | 9,960,100 |
| 2023-04-07 | $4.17 | $4.21 | $4.13 | $4.21 | $4.21 | 9,009,000 |
| 2023-04-06 | $4.21 | $4.21 | $4.11 | $4.14 | $4.14 | 11,434,500 |
| 2023-04-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-04-04 | $4.20 | $4.31 | $4.17 | $4.23 | $4.23 | 16,544,500 |
| 2023-04-03 | $4.11 | $4.24 | $4.11 | $4.20 | $4.20 | 14,481,250 |
| 2023-03-31 | $4.00 | $4.22 | $3.99 | $4.15 | $4.15 | 20,816,850 |
| 2023-03-30 | $4.08 | $4.08 | $3.99 | $3.99 | $3.99 | 10,733,100 |
| 2023-03-29 | $4.04 | $4.09 | $4.04 | $4.07 | $4.07 | 6,724,300 |
| 2023-03-28 | $4.12 | $4.13 | $4.05 | $4.06 | $4.06 | 8,019,850 |
| 2023-03-27 | $4.16 | $4.17 | $4.07 | $4.10 | $4.10 | 10,437,150 |
| 2023-03-24 | $4.21 | $4.21 | $4.13 | $4.14 | $4.14 | 9,143,510 |
| 2023-03-23 | $4.26 | $4.26 | $4.15 | $4.19 | $4.19 | 10,529,900 |
| 2023-03-22 | $4.20 | $4.35 | $4.19 | $4.25 | $4.25 | 13,312,900 |
| 2023-03-21 | $4.17 | $4.20 | $4.12 | $4.20 | $4.20 | 9,720,950 |
| 2023-03-20 | $4.31 | $4.34 | $4.13 | $4.15 | $4.15 | 19,379,350 |
| 2023-03-17 | $4.35 | $4.40 | $4.30 | $4.32 | $4.32 | 11,711,560 |
| 2023-03-16 | $4.43 | $4.44 | $4.32 | $4.34 | $4.34 | 15,463,000 |
| 2023-03-15 | $4.37 | $4.49 | $4.33 | $4.45 | $4.45 | 19,438,950 |
| 2023-03-14 | $4.42 | $4.50 | $4.31 | $4.34 | $4.34 | 22,275,150 |
| 2023-03-13 | $4.31 | $4.62 | $4.28 | $4.46 | $4.46 | 33,020,720 |
| 2023-03-10 | $4.36 | $4.41 | $4.30 | $4.30 | $4.30 | 11,698,450 |
| 2023-03-09 | $4.39 | $4.45 | $4.38 | $4.42 | $4.42 | 12,751,590 |
| 2023-03-08 | $4.28 | $4.39 | $4.27 | $4.38 | $4.38 | 14,071,400 |
| 2023-03-07 | $4.37 | $4.40 | $4.29 | $4.29 | $4.29 | 12,382,740 |
| 2023-03-06 | $4.45 | $4.47 | $4.36 | $4.37 | $4.37 | 13,895,100 |
| 2023-03-03 | $4.44 | $4.47 | $4.40 | $4.46 | $4.46 | 10,954,100 |
| 2023-03-02 | $4.45 | $4.47 | $4.41 | $4.42 | $4.42 | 9,606,610 |
| 2023-03-01 | $4.45 | $4.46 | $4.42 | $4.44 | $4.44 | 9,722,300 |
| 2023-02-28 | $4.43 | $4.46 | $4.39 | $4.45 | $4.45 | 11,472,250 |
| 2023-02-27 | $4.50 | $4.50 | $4.39 | $4.40 | $4.40 | 10,024,150 |
| 2023-02-24 | $4.53 | $4.55 | $4.46 | $4.48 | $4.48 | 7,931,900 |
| 2023-02-23 | $4.59 | $4.59 | $4.48 | $4.50 | $4.50 | 13,143,360 |
| 2023-02-22 | $4.56 | $4.60 | $4.54 | $4.56 | $4.56 | 8,866,900 |
| 2023-02-21 | $4.62 | $4.67 | $4.58 | $4.61 | $4.61 | 8,969,900 |
| 2023-02-20 | $4.63 | $4.63 | $4.56 | $4.63 | $4.63 | 9,334,000 |
| 2023-02-17 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 13,561,800 |
| 2023-02-16 | $4.71 | $4.77 | $4.55 | $4.58 | $4.58 | 15,249,610 |
| 2023-02-15 | $4.75 | $4.79 | $4.70 | $4.72 | $4.72 | 12,599,580 |
| 2023-02-14 | $4.88 | $4.91 | $4.76 | $4.77 | $4.77 | 16,691,000 |
| 2023-02-13 | $4.76 | $4.78 | $4.73 | $4.78 | $4.78 | 9,614,900 |
| 2023-02-10 | $4.74 | $4.79 | $4.72 | $4.76 | $4.76 | 9,823,600 |
| 2023-02-09 | $4.71 | $4.76 | $4.67 | $4.75 | $4.75 | 11,328,700 |
| 2023-02-08 | $4.78 | $4.78 | $4.68 | $4.70 | $4.70 | 8,755,650 |
| 2023-02-07 | $4.75 | $4.79 | $4.70 | $4.75 | $4.75 | 11,762,400 |
| 2023-02-06 | $4.77 | $4.83 | $4.72 | $4.73 | $4.73 | 11,230,900 |
| 2023-02-03 | $4.77 | $4.80 | $4.71 | $4.79 | $4.79 | 11,800,550 |
| 2023-02-02 | $4.75 | $4.80 | $4.71 | $4.78 | $4.78 | 12,180,110 |
| 2023-02-01 | $4.68 | $4.75 | $4.67 | $4.75 | $4.75 | 12,801,000 |
| 2023-01-31 | $4.63 | $4.73 | $4.59 | $4.69 | $4.69 | 12,520,060 |
| 2023-01-30 | $4.70 | $4.70 | $4.63 | $4.65 | $4.65 | 13,888,450 |
| 2023-01-20 | $4.53 | $4.62 | $4.53 | $4.62 | $4.62 | 13,113,750 |
| 2023-01-19 | $4.51 | $4.56 | $4.49 | $4.52 | $4.52 | 9,117,010 |
| 2023-01-18 | $4.51 | $4.58 | $4.47 | $4.51 | $4.51 | 10,128,400 |
| 2023-01-17 | $4.57 | $4.59 | $4.47 | $4.47 | $4.47 | 9,665,000 |
| 2023-01-16 | $4.50 | $4.59 | $4.50 | $4.57 | $4.57 | 12,830,500 |
| 2023-01-13 | $4.52 | $4.58 | $4.50 | $4.53 | $4.53 | 16,646,000 |
| 2023-01-12 | $4.43 | $4.54 | $4.31 | $4.54 | $4.54 | 22,875,050 |
| 2023-01-11 | $4.40 | $4.48 | $4.38 | $4.43 | $4.43 | 11,646,100 |
| 2023-01-10 | $4.49 | $4.50 | $4.36 | $4.42 | $4.42 | 14,514,120 |
| 2023-01-09 | $4.40 | $4.52 | $4.40 | $4.50 | $4.50 | 12,305,900 |
| 2023-01-06 | $4.50 | $4.53 | $4.42 | $4.44 | $4.44 | 19,930,450 |
| 2023-01-05 | $4.59 | $4.59 | $4.50 | $4.53 | $4.53 | 21,551,950 |
| 2023-01-04 | $4.71 | $4.74 | $4.57 | $4.59 | $4.59 | 23,912,010 |
| 2023-01-03 | $4.65 | $4.75 | $4.51 | $4.71 | $4.71 | 33,003,000 |
| 2023-01-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-12-30 | $4.86 | $4.97 | $4.79 | $4.92 | $4.92 | 18,515,530 |
| 2022-12-29 | $4.84 | $4.95 | $4.74 | $4.85 | $4.85 | 23,666,390 |
| 2022-12-28 | $5.02 | $5.11 | $4.89 | $4.91 | $4.91 | 31,199,850 |
| 2022-12-27 | $5.03 | $5.29 | $5.03 | $5.14 | $5.14 | 36,183,000 |
| 2022-12-26 | $5.03 | $5.08 | $4.94 | $5.01 | $5.01 | 24,500,000 |
| 2022-12-23 | $5.35 | $5.36 | $5.00 | $5.14 | $5.14 | 46,516,250 |
| 2022-12-22 | $5.20 | $5.46 | $5.16 | $5.40 | $5.40 | 47,095,600 |
| 2022-12-21 | $5.11 | $5.40 | $5.09 | $5.25 | $5.25 | 32,850,750 |
| 2022-12-20 | $5.20 | $5.37 | $4.99 | $5.16 | $5.16 | 32,995,840 |
| 2022-12-19 | $5.25 | $5.41 | $5.04 | $5.27 | $5.27 | 40,373,540 |
| 2022-12-16 | $5.18 | $5.36 | $5.11 | $5.25 | $5.25 | 51,583,850 |
| 2022-12-15 | $5.55 | $5.93 | $5.31 | $5.34 | $5.34 | 78,567,300 |
| 2022-12-14 | $5.60 | $5.75 | $5.47 | $5.47 | $5.47 | 40,281,870 |
| 2022-12-13 | $5.50 | $5.76 | $5.49 | $5.72 | $5.72 | 52,306,540 |
| 2022-12-12 | $5.38 | $5.65 | $5.34 | $5.49 | $5.49 | 43,919,220 |
| 2022-12-09 | $5.58 | $5.64 | $5.34 | $5.38 | $5.38 | 56,187,140 |
| 2022-12-08 | $5.59 | $5.95 | $5.47 | $5.76 | $5.76 | 73,648,760 |
| 2022-12-07 | $5.48 | $6.04 | $5.48 | $5.70 | $5.70 | 84,326,140 |
| 2022-12-06 | $5.17 | $5.65 | $5.13 | $5.52 | $5.52 | 70,395,590 |
| 2022-12-05 | $5.07 | $5.32 | $5.07 | $5.22 | $5.22 | 45,156,150 |
| 2022-12-01 | $4.98 | $5.18 | $4.94 | $5.18 | $5.18 | 52,554,510 |
| 2022-11-30 | $4.93 | $5.04 | $4.83 | $4.94 | $4.94 | 25,532,840 |
| 2022-11-29 | $4.99 | $5.04 | $4.94 | $4.98 | $4.98 | 28,391,310 |
| 2022-11-28 | $4.97 | $5.11 | $4.88 | $5.06 | $5.06 | 48,419,360 |
| 2022-11-25 | $4.71 | $5.10 | $4.66 | $5.00 | $5.00 | 51,299,220 |
| 2022-11-24 | $4.83 | $4.90 | $4.66 | $4.71 | $4.71 | 24,334,460 |
| 2022-11-23 | $4.80 | $4.98 | $4.71 | $4.80 | $4.80 | 37,961,060 |
| 2022-11-22 | $4.55 | $5.02 | $4.54 | $4.85 | $4.85 | 46,674,680 |
| 2022-11-21 | $4.70 | $4.73 | $4.47 | $4.57 | $4.57 | 20,909,550 |
| 2022-11-18 | $4.91 | $4.95 | $4.71 | $4.71 | $4.71 | 21,217,860 |
| 2022-11-17 | $4.93 | $5.01 | $4.87 | $4.91 | $4.91 | 27,229,080 |
| 2022-11-16 | $4.71 | $4.98 | $4.70 | $4.93 | $4.93 | 35,968,950 |
| 2022-11-15 | $4.66 | $4.75 | $4.66 | $4.72 | $4.72 | 13,488,700 |
| 2022-11-14 | $4.83 | $4.86 | $4.64 | $4.66 | $4.66 | 18,795,090 |
| 2022-11-11 | $4.89 | $4.94 | $4.77 | $4.83 | $4.83 | 25,802,540 |
| 2022-11-10 | $4.78 | $4.84 | $4.71 | $4.78 | $4.78 | 14,177,100 |
| 2022-11-09 | $4.73 | $4.82 | $4.73 | $4.78 | $4.78 | 16,955,900 |
| 2022-11-08 | $4.88 | $4.91 | $4.81 | $4.84 | $4.84 | 16,906,080 |
| 2022-11-07 | $4.93 | $5.02 | $4.89 | $4.90 | $4.90 | 22,539,810 |
| 2022-11-04 | $4.87 | $4.98 | $4.83 | $4.92 | $4.92 | 30,333,750 |
| 2022-11-03 | $4.73 | $5.07 | $4.70 | $4.90 | $4.90 | 43,330,060 |
| 2022-11-02 | $4.67 | $4.85 | $4.64 | $4.79 | $4.79 | 23,828,050 |
| 2022-11-01 | $4.56 | $4.69 | $4.55 | $4.67 | $4.67 | 16,546,500 |
| 2022-10-31 | $4.59 | $4.63 | $4.51 | $4.58 | $4.58 | 14,564,800 |
| 2022-10-28 | $4.75 | $4.79 | $4.52 | $4.55 | $4.55 | 22,404,550 |
| 2022-10-27 | $4.80 | $4.93 | $4.78 | $4.79 | $4.79 | 28,466,220 |
| 2022-10-26 | $4.65 | $4.97 | $4.63 | $4.84 | $4.84 | 38,500,130 |
| 2022-10-25 | $4.66 | $4.82 | $4.53 | $4.72 | $4.72 | 35,979,610 |
| 2022-10-24 | $4.83 | $4.91 | $4.62 | $4.63 | $4.63 | 36,288,840 |
| 2022-10-21 | $4.79 | $5.08 | $4.74 | $4.84 | $4.84 | 47,308,100 |
| 2022-10-20 | $4.94 | $5.06 | $4.76 | $4.83 | $4.83 | 48,297,030 |
| 2022-10-19 | $4.84 | $5.20 | $4.81 | $4.96 | $4.96 | 74,835,280 |
| 2022-10-18 | $4.30 | $5.11 | $4.30 | $5.11 | $5.11 | 92,558,660 |
| 2022-10-17 | $4.16 | $4.28 | $4.14 | $4.26 | $4.26 | 12,838,170 |
| 2022-10-14 | $4.15 | $4.25 | $4.15 | $4.17 | $4.17 | 12,567,200 |
| 2022-10-13 | $4.13 | $4.17 | $4.05 | $4.11 | $4.11 | 10,693,800 |
| 2022-10-12 | $4.04 | $4.13 | $3.96 | $4.12 | $4.12 | 11,431,400 |
| 2022-10-11 | $4.00 | $4.06 | $3.90 | $4.05 | $4.05 | 9,285,200 |
| 2022-10-10 | $4.02 | $4.15 | $3.97 | $3.99 | $3.99 | 11,221,150 |
| 2022-09-30 | $4.14 | $4.20 | $4.03 | $4.03 | $4.03 | 11,664,650 |
| 2022-09-29 | $4.35 | $4.41 | $4.12 | $4.15 | $4.15 | 17,986,560 |
| 2022-09-28 | $4.55 | $4.67 | $4.32 | $4.32 | $4.32 | 17,729,750 |
| 2022-09-27 | $4.53 | $4.63 | $4.45 | $4.57 | $4.57 | 17,577,220 |
| 2022-09-26 | $4.60 | $4.73 | $4.54 | $4.61 | $4.61 | 27,346,780 |
| 2022-09-23 | $5.20 | $5.40 | $4.81 | $4.81 | $4.81 | 47,935,560 |
| 2022-09-22 | $5.00 | $5.12 | $4.95 | $5.05 | $5.05 | 27,965,300 |
| 2022-09-21 | $5.02 | $5.09 | $4.88 | $5.03 | $5.03 | 32,077,050 |
| 2022-09-20 | $4.72 | $5.05 | $4.71 | $4.98 | $4.98 | 34,874,800 |
| 2022-09-19 | $4.75 | $4.77 | $4.52 | $4.69 | $4.69 | 16,326,550 |
| 2022-09-16 | $4.86 | $4.95 | $4.59 | $4.60 | $4.60 | 18,593,330 |
| 2022-09-15 | $5.02 | $5.03 | $4.81 | $4.85 | $4.85 | 16,633,190 |
| 2022-09-14 | $4.87 | $5.04 | $4.70 | $5.00 | $5.00 | 23,527,200 |
| 2022-09-13 | $4.85 | $5.15 | $4.83 | $4.98 | $4.98 | 29,008,400 |
| 2022-09-12 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-09-09 | $5.01 | $5.08 | $4.86 | $4.88 | $4.88 | 23,797,240 |
| 2022-09-08 | $4.84 | $5.08 | $4.77 | $5.02 | $5.02 | 39,669,710 |
| 2022-09-07 | $4.86 | $5.00 | $4.83 | $4.83 | $4.83 | 18,464,550 |
| 2022-09-06 | $4.87 | $5.00 | $4.80 | $4.90 | $4.90 | 16,592,440 |
| 2022-09-05 | $4.74 | $4.92 | $4.72 | $4.87 | $4.87 | 18,096,090 |
| 2022-09-02 | $4.66 | $4.85 | $4.66 | $4.79 | $4.79 | 20,976,500 |
| 2022-09-01 | $4.59 | $4.79 | $4.58 | $4.66 | $4.66 | 16,415,000 |
| 2022-08-31 | $4.64 | $4.69 | $4.55 | $4.56 | $4.56 | 11,191,950 |
| 2022-08-30 | $4.72 | $4.80 | $4.63 | $4.65 | $4.65 | 10,097,250 |
| 2022-08-29 | $4.60 | $4.74 | $4.50 | $4.72 | $4.72 | 10,276,870 |
| 2022-08-26 | $4.73 | $4.85 | $4.63 | $4.63 | $4.63 | 14,250,160 |
| 2022-08-25 | $4.67 | $4.87 | $4.58 | $4.76 | $4.76 | 17,028,700 |
| 2022-08-24 | $4.90 | $4.96 | $4.67 | $4.68 | $4.68 | 18,928,300 |
| 2022-08-23 | $4.86 | $4.91 | $4.80 | $4.90 | $4.90 | 13,254,750 |
| 2022-08-22 | $4.99 | $5.00 | $4.84 | $4.84 | $4.84 | 19,865,290 |
| 2022-08-19 | $4.97 | $5.14 | $4.96 | $4.99 | $4.99 | 25,335,500 |
| 2022-08-18 | $4.96 | $5.04 | $4.83 | $5.00 | $5.00 | 24,023,750 |
| 2022-08-17 | $5.06 | $5.07 | $4.94 | $4.98 | $4.98 | 18,171,760 |
| 2022-08-16 | $5.05 | $5.10 | $5.01 | $5.07 | $5.07 | 16,250,780 |
| 2022-08-15 | $5.15 | $5.17 | $4.99 | $5.05 | $5.05 | 25,889,770 |
| 2022-08-12 | $5.18 | $5.29 | $5.14 | $5.19 | $5.19 | 20,517,300 |
| 2022-08-11 | $5.20 | $5.33 | $5.18 | $5.20 | $5.20 | 26,583,830 |
| 2022-08-10 | $5.24 | $5.32 | $5.15 | $5.24 | $5.24 | 24,195,330 |
| 2022-08-09 | $5.36 | $5.45 | $5.19 | $5.22 | $5.22 | 29,695,330 |
| 2022-08-08 | $5.45 | $5.56 | $5.26 | $5.41 | $5.41 | 35,192,850 |
| 2022-08-05 | $5.60 | $5.89 | $5.50 | $5.52 | $5.52 | 43,032,700 |
| 2022-08-04 | $5.46 | $5.73 | $5.31 | $5.66 | $5.66 | 46,070,670 |
| 2022-08-03 | $5.53 | $5.89 | $5.42 | $5.46 | $5.46 | 58,579,120 |
| 2022-08-02 | $5.32 | $5.98 | $5.10 | $5.72 | $5.72 | 83,319,670 |
| 2022-08-01 | $6.00 | $6.00 | $5.25 | $5.28 | $5.28 | 81,473,730 |
| 2022-07-22 | $4.77 | $5.20 | $4.77 | $5.17 | $5.17 | 63,460,040 |
| 2022-07-21 | $4.95 | $5.05 | $4.78 | $4.82 | $4.82 | 28,856,100 |
| 2022-07-20 | $4.87 | $4.93 | $4.80 | $4.92 | $4.92 | 28,582,230 |
| 2022-07-19 | $4.73 | $4.92 | $4.68 | $4.90 | $4.90 | 43,468,910 |
| 2022-07-18 | $4.58 | $4.74 | $4.53 | $4.70 | $4.70 | 21,740,750 |
| 2022-07-15 | $4.65 | $4.68 | $4.54 | $4.56 | $4.56 | 17,649,950 |
| 2022-07-14 | $4.75 | $4.80 | $4.66 | $4.68 | $4.68 | 21,639,990 |
| 2022-07-13 | $4.47 | $4.84 | $4.43 | $4.74 | $4.74 | 37,202,110 |
| 2022-07-12 | $4.65 | $4.66 | $4.48 | $4.49 | $4.49 | 20,880,810 |
| 2022-07-11 | $4.57 | $4.74 | $4.54 | $4.65 | $4.65 | 27,652,050 |
| 2022-07-08 | $4.45 | $4.75 | $4.45 | $4.59 | $4.59 | 42,215,820 |
| 2022-07-07 | $4.54 | $4.54 | $4.41 | $4.42 | $4.42 | 16,991,600 |
| 2022-07-06 | $4.63 | $4.67 | $4.46 | $4.51 | $4.51 | 23,491,080 |
| 2022-07-05 | $4.53 | $4.68 | $4.49 | $4.65 | $4.65 | 34,907,660 |
| 2022-07-04 | $4.46 | $4.57 | $4.39 | $4.53 | $4.53 | 20,701,200 |
| 2022-07-01 | $4.39 | $4.55 | $4.36 | $4.47 | $4.47 | 24,087,990 |
| 2022-06-30 | $4.42 | $4.50 | $4.39 | $4.39 | $4.39 | 22,316,740 |
| 2022-06-29 | $4.58 | $4.66 | $4.44 | $4.44 | $4.44 | 36,337,970 |
| 2022-06-28 | $4.47 | $4.80 | $4.35 | $4.68 | $4.68 | 53,165,130 |
| 2022-06-27 | $4.55 | $4.67 | $4.50 | $4.51 | $4.51 | 30,497,580 |
| 2022-06-24 | $4.64 | $4.71 | $4.59 | $4.59 | $4.59 | 28,957,550 |
| 2022-06-23 | $4.69 | $4.78 | $4.60 | $4.73 | $4.73 | 26,142,880 |
| 2022-06-22 | $4.75 | $4.87 | $4.64 | $4.76 | $4.76 | 28,926,340 |
| 2022-06-21 | $4.76 | $4.83 | $4.66 | $4.78 | $4.78 | 23,789,480 |
| 2022-06-20 | $4.90 | $4.93 | $4.78 | $4.79 | $4.79 | 35,009,690 |
| 2022-06-17 | $4.83 | $5.08 | $4.66 | $4.90 | $4.90 | 62,077,470 |
| 2022-06-16 | $4.61 | $4.84 | $4.56 | $4.80 | $4.80 | 37,655,360 |
| 2022-06-15 | $4.80 | $4.84 | $4.64 | $4.65 | $4.65 | 34,293,330 |
| 2022-06-14 | $4.89 | $4.91 | $4.70 | $4.80 | $4.80 | 36,049,570 |
| 2022-06-13 | $4.77 | $5.06 | $4.65 | $4.97 | $4.97 | 47,925,850 |
| 2022-06-10 | $4.65 | $4.81 | $4.64 | $4.76 | $4.76 | 27,477,100 |
| 2022-06-09 | $4.79 | $4.90 | $4.68 | $4.68 | $4.68 | 32,113,100 |
| 2022-06-08 | $4.96 | $5.15 | $4.73 | $4.85 | $4.85 | 48,305,150 |
| 2022-06-07 | $5.09 | $5.12 | $4.81 | $4.91 | $4.91 | 46,353,750 |
| 2022-06-06 | $5.00 | $5.19 | $4.89 | $5.12 | $5.12 | 46,166,600 |
| 2022-06-02 | $5.36 | $5.38 | $5.19 | $5.22 | $5.22 | 36,986,000 |
| 2022-06-01 | $5.34 | $5.52 | $5.29 | $5.44 | $5.44 | 45,668,700 |
| 2022-05-31 | $5.46 | $5.46 | $5.14 | $5.29 | $5.29 | 50,798,210 |
| 2022-05-30 | $5.60 | $5.77 | $5.41 | $5.47 | $5.47 | 51,242,280 |
| 2022-05-27 | $5.65 | $5.88 | $5.54 | $5.65 | $5.65 | 48,406,120 |
| 2022-05-26 | $5.81 | $5.84 | $5.58 | $5.68 | $5.68 | 54,590,450 |
| 2022-05-25 | $5.82 | $5.92 | $5.71 | $5.85 | $5.85 | 50,233,070 |
| 2022-05-24 | $6.31 | $6.34 | $5.81 | $5.81 | $5.81 | 82,914,950 |
| 2022-05-23 | $5.99 | $6.59 | $5.97 | $6.33 | $6.33 | 107,197,990 |
| 2022-05-20 | $5.70 | $6.36 | $5.63 | $5.98 | $5.98 | 100,990,300 |
| 2022-05-19 | $5.56 | $5.89 | $5.52 | $5.68 | $5.68 | 50,941,430 |
| 2022-05-18 | $5.72 | $6.04 | $5.67 | $5.75 | $5.75 | 67,877,460 |
| 2022-05-17 | $5.68 | $5.88 | $5.42 | $5.87 | $5.87 | 81,087,150 |
| 2022-05-16 | $5.88 | $6.10 | $5.62 | $5.67 | $5.67 | 71,762,230 |
| 2022-05-13 | $6.38 | $6.49 | $5.95 | $6.04 | $6.04 | 99,845,800 |
| 2022-05-12 | $6.45 | $7.29 | $6.31 | $6.49 | $6.49 | 130,382,620 |
| 2022-05-11 | $6.50 | $6.78 | $6.12 | $6.65 | $6.65 | 126,019,600 |
| 2022-05-10 | $6.25 | $6.71 | $6.11 | $6.65 | $6.65 | 105,816,910 |
| 2022-05-09 | $6.50 | $6.96 | $6.30 | $6.55 | $6.55 | 125,845,570 |
| 2022-05-06 | $5.71 | $6.90 | $5.48 | $6.43 | $6.43 | 144,932,060 |
| 2022-05-05 | $5.71 | $6.27 | $5.63 | $6.01 | $6.01 | 128,963,270 |
| 2022-05-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-05-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-04-29 | $5.18 | $6.10 | $5.15 | $5.95 | $5.95 | 119,063,950 |
| 2022-04-28 | $6.15 | $6.38 | $5.43 | $5.51 | $5.51 | 133,948,390 |
| 2022-04-27 | $5.61 | $5.78 | $5.20 | $5.72 | $5.72 | 109,036,040 |
| 2022-04-26 | $5.31 | $6.20 | $5.21 | $5.92 | $5.92 | 131,194,100 |
| 2022-04-25 | $5.25 | $5.74 | $5.08 | $5.37 | $5.37 | 110,082,160 |
| 2022-04-22 | $5.97 | $6.58 | $5.20 | $5.44 | $5.44 | 139,698,530 |
| 2022-04-21 | $6.14 | $7.11 | $5.95 | $6.41 | $6.41 | 183,143,060 |
| 2022-04-20 | $5.18 | $6.41 | $5.06 | $6.41 | $6.41 | 126,999,100 |
| 2022-04-19 | $5.41 | $5.67 | $5.21 | $5.34 | $5.34 | 110,441,890 |
| 2022-04-18 | $5.21 | $6.05 | $4.98 | $5.79 | $5.79 | 139,570,800 |
| 2022-04-15 | $5.63 | $5.77 | $5.11 | $5.31 | $5.31 | 139,125,930 |
| 2022-04-14 | $5.79 | $6.55 | $5.38 | $6.06 | $6.06 | 175,660,360 |
| 2022-04-13 | $5.70 | $6.22 | $5.45 | $5.79 | $5.79 | 143,117,320 |
| 2022-04-12 | $4.80 | $5.18 | $4.62 | $5.18 | $5.18 | 132,459,130 |
| 2022-04-11 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 23,545,550 |
| 2022-04-08 | $3.54 | $3.62 | $3.45 | $3.60 | $3.60 | 13,088,270 |
| 2022-04-07 | $3.65 | $3.67 | $3.53 | $3.54 | $3.54 | 9,130,700 |
| 2022-04-06 | $3.49 | $3.70 | $3.49 | $3.67 | $3.67 | 16,051,700 |
| 2022-04-05 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2022-04-04 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2022-04-01 | $3.53 | $3.56 | $3.49 | $3.51 | $3.51 | 7,841,850 |
| 2022-03-31 | $3.55 | $3.60 | $3.52 | $3.54 | $3.54 | 7,238,600 |
| 2022-03-30 | $3.53 | $3.59 | $3.52 | $3.57 | $3.57 | 7,893,350 |
| 2022-03-29 | $3.64 | $3.65 | $3.50 | $3.55 | $3.55 | 12,561,750 |
| 2022-03-28 | $3.62 | $3.71 | $3.53 | $3.63 | $3.63 | 8,582,350 |
| 2022-03-25 | $3.61 | $3.72 | $3.60 | $3.63 | $3.63 | 9,022,720 |
| 2022-03-24 | $3.71 | $3.71 | $3.60 | $3.60 | $3.60 | 10,097,900 |
| 2022-03-23 | $3.77 | $3.77 | $3.70 | $3.72 | $3.72 | 5,656,400 |
| 2022-03-22 | $3.78 | $3.82 | $3.74 | $3.76 | $3.76 | 6,689,970 |
| 2022-03-21 | $3.78 | $3.83 | $3.73 | $3.79 | $3.79 | 9,284,100 |
| 2022-03-18 | $3.70 | $3.83 | $3.69 | $3.82 | $3.82 | 16,248,550 |
| 2022-03-17 | $3.73 | $3.98 | $3.67 | $3.81 | $3.81 | 23,875,060 |
| 2022-03-16 | $3.57 | $3.74 | $3.53 | $3.71 | $3.71 | 20,534,310 |
| 2022-03-15 | $3.70 | $3.74 | $3.48 | $3.49 | $3.49 | 10,725,200 |
| 2022-03-14 | $3.77 | $3.87 | $3.69 | $3.69 | $3.69 | 8,933,650 |
| 2022-03-11 | $3.64 | $3.81 | $3.60 | $3.78 | $3.78 | 8,656,150 |
| 2022-03-10 | $3.75 | $3.79 | $3.69 | $3.71 | $3.71 | 9,024,000 |
| 2022-03-09 | $3.77 | $3.77 | $3.46 | $3.69 | $3.69 | 16,701,900 |
| 2022-03-08 | $3.88 | $3.94 | $3.69 | $3.74 | $3.74 | 13,534,150 |
| 2022-03-07 | $3.96 | $4.04 | $3.88 | $3.91 | $3.91 | 10,953,500 |
| 2022-03-04 | $4.09 | $4.14 | $3.99 | $4.00 | $4.00 | 18,504,000 |
| 2022-03-03 | $4.08 | $4.25 | $4.03 | $4.20 | $4.20 | 28,157,300 |
| 2022-03-02 | $3.86 | $4.10 | $3.86 | $4.08 | $4.08 | 24,341,190 |
| 2022-03-01 | $3.85 | $4.03 | $3.83 | $3.93 | $3.93 | 12,605,150 |
| 2022-02-28 | $3.92 | $3.92 | $3.78 | $3.84 | $3.84 | 5,859,900 |
| 2022-02-25 | $3.83 | $3.90 | $3.82 | $3.87 | $3.87 | 7,585,850 |
| 2022-02-24 | $3.91 | $3.97 | $3.73 | $3.80 | $3.80 | 13,507,850 |
| 2022-02-23 | $3.91 | $3.95 | $3.88 | $3.94 | $3.94 | 6,569,000 |
| 2022-02-22 | $3.92 | $3.95 | $3.87 | $3.89 | $3.89 | 6,773,100 |
| 2022-02-21 | $3.86 | $3.95 | $3.85 | $3.94 | $3.94 | 8,009,750 |
| 2022-02-18 | $3.82 | $3.92 | $3.78 | $3.88 | $3.88 | 8,226,160 |
| 2022-02-17 | $3.90 | $3.93 | $3.83 | $3.84 | $3.84 | 8,272,600 |
| 2022-02-16 | $3.88 | $3.92 | $3.84 | $3.91 | $3.91 | 7,012,420 |
| 2022-02-15 | $3.89 | $3.92 | $3.81 | $3.85 | $3.85 | 8,861,270 |
| 2022-02-14 | $3.90 | $3.97 | $3.88 | $3.91 | $3.91 | 7,746,900 |
| 2022-02-11 | $4.04 | $4.05 | $3.87 | $3.88 | $3.88 | 12,494,350 |
| 2022-02-10 | $4.09 | $4.10 | $3.99 | $4.04 | $4.04 | 8,680,400 |
| 2022-02-09 | $4.10 | $4.11 | $4.06 | $4.10 | $4.10 | 9,209,560 |
| 2022-02-08 | $4.00 | $4.10 | $3.96 | $4.08 | $4.08 | 8,721,320 |
| 2022-02-07 | $4.04 | $4.12 | $3.97 | $4.00 | $4.00 | 9,306,050 |
| 2022-02-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-02-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-02-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-02-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-01-28 | $3.93 | $4.03 | $3.86 | $3.97 | $3.97 | 10,385,200 |
| 2022-01-27 | $3.90 | $3.97 | $3.86 | $3.86 | $3.86 | 11,342,800 |
| 2022-01-26 | $3.97 | $4.07 | $3.95 | $4.00 | $4.00 | 9,561,250 |
| 2022-01-25 | $4.18 | $4.22 | $3.94 | $3.94 | $3.94 | 12,062,240 |
| 2022-01-24 | $4.36 | $4.36 | $4.19 | $4.19 | $4.19 | 9,111,650 |
| 2022-01-21 | $4.33 | $4.38 | $4.25 | $4.34 | $4.34 | 8,928,150 |
| 2022-01-20 | $4.57 | $4.58 | $4.33 | $4.35 | $4.35 | 13,978,700 |
| 2022-01-19 | $4.47 | $4.60 | $4.42 | $4.59 | $4.59 | 12,826,000 |
| 2022-01-18 | $4.68 | $4.68 | $4.41 | $4.49 | $4.49 | 23,432,850 |
| 2022-01-17 | $4.50 | $4.70 | $4.45 | $4.70 | $4.70 | 18,244,840 |
| 2022-01-14 | $4.87 | $4.88 | $4.64 | $4.68 | $4.68 | 22,670,900 |
| 2022-01-13 | $4.82 | $5.00 | $4.80 | $4.83 | $4.83 | 35,401,460 |
| 2022-01-12 | $4.66 | $5.10 | $4.66 | $4.92 | $4.92 | 58,359,620 |
| 2022-01-11 | $4.51 | $5.24 | $4.51 | $4.74 | $4.74 | 48,014,200 |
| 2022-01-10 | $4.55 | $4.61 | $4.41 | $4.49 | $4.49 | 10,634,780 |
| 2022-01-07 | $4.78 | $4.87 | $4.53 | $4.54 | $4.54 | 14,202,480 |
| 2022-01-06 | $4.70 | $4.79 | $4.65 | $4.71 | $4.71 | 9,202,200 |
| 2022-01-05 | $4.75 | $4.80 | $4.66 | $4.74 | $4.74 | 11,934,000 |
| 2022-01-04 | $4.61 | $4.77 | $4.56 | $4.76 | $4.76 | 16,560,450 |
| 2022-01-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-12-31 | $4.75 | $4.77 | $4.54 | $4.58 | $4.58 | 13,449,200 |
| 2021-12-30 | $4.67 | $4.83 | $4.62 | $4.67 | $4.67 | 19,608,750 |
| 2021-12-29 | $4.41 | $4.80 | $4.33 | $4.66 | $4.66 | 29,315,500 |
| 2021-12-28 | $4.41 | $4.45 | $4.32 | $4.40 | $4.40 | 8,509,970 |
| 2021-12-27 | $4.22 | $4.45 | $4.14 | $4.40 | $4.40 | 19,387,150 |
| 2021-12-24 | $4.40 | $4.40 | $4.21 | $4.23 | $4.23 | 20,368,700 |
| 2021-12-22 | $4.89 | $5.15 | $4.56 | $4.56 | $4.56 | 46,188,280 |
| 2021-12-21 | $4.50 | $4.76 | $4.48 | $4.76 | $4.76 | 24,297,550 |
| 2021-12-20 | $4.55 | $4.75 | $4.51 | $4.54 | $4.54 | 18,911,550 |
| 2021-12-17 | $4.60 | $4.63 | $4.47 | $4.53 | $4.53 | 12,747,800 |
| 2021-12-16 | $4.52 | $4.63 | $4.47 | $4.59 | $4.59 | 18,399,900 |
| 2021-12-15 | $4.51 | $4.76 | $4.51 | $4.53 | $4.53 | 24,507,250 |
| 2021-12-14 | $4.47 | $4.61 | $4.40 | $4.56 | $4.56 | 28,881,630 |
| 2021-12-13 | $4.40 | $4.56 | $4.33 | $4.48 | $4.48 | 34,689,550 |
| 2021-12-08 | $4.26 | $4.26 | $4.10 | $4.16 | $4.16 | 8,308,250 |
| 2021-12-07 | $4.30 | $4.34 | $4.18 | $4.21 | $4.21 | 12,469,780 |
| 2021-12-06 | $4.30 | $4.37 | $4.21 | $4.21 | $4.21 | 11,148,400 |
| 2021-12-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 17,546,140 |
| 2021-12-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 15,109,790 |
| 2021-12-01 | $4.20 | $4.48 | $4.17 | $4.27 | $4.27 | 25,215,220 |
| 2021-11-30 | $4.03 | $4.20 | $4.02 | $4.20 | $4.20 | 12,345,560 |
| 2021-11-29 | $3.95 | $4.07 | $3.84 | $4.01 | $4.01 | 13,829,100 |
| 2021-11-26 | $4.15 | $4.17 | $4.06 | $4.06 | $4.06 | 9,462,940 |
| 2021-11-25 | $4.20 | $4.22 | $4.13 | $4.17 | $4.17 | 8,881,010 |
| 2021-11-24 | $4.20 | $4.23 | $4.12 | $4.21 | $4.21 | 9,187,000 |
| 2021-11-23 | $4.25 | $4.26 | $4.19 | $4.20 | $4.20 | 10,344,050 |
| 2021-11-22 | $4.26 | $4.38 | $4.21 | $4.26 | $4.26 | 20,791,610 |
| 2021-11-19 | $4.15 | $4.66 | $4.14 | $4.35 | $4.35 | 35,511,150 |
| 2021-11-18 | $4.23 | $4.27 | $4.12 | $4.13 | $4.13 | 8,262,200 |
| 2021-11-17 | $4.28 | $4.34 | $4.22 | $4.25 | $4.25 | 7,672,500 |
| 2021-11-16 | $4.36 | $4.36 | $4.22 | $4.24 | $4.24 | 7,795,400 |
| 2021-11-15 | $4.16 | $4.35 | $4.15 | $4.33 | $4.33 | 11,642,940 |
| 2021-11-12 | $4.19 | $4.24 | $4.13 | $4.17 | $4.17 | 7,578,450 |
| 2021-11-11 | $4.15 | $4.26 | $4.13 | $4.21 | $4.21 | 10,071,800 |
| 2021-11-10 | $4.08 | $4.14 | $4.04 | $4.14 | $4.14 | 7,398,510 |
| 2021-11-09 | $4.05 | $4.12 | $4.05 | $4.09 | $4.09 | 6,568,800 |
| 2021-11-08 | $4.04 | $4.16 | $3.96 | $4.08 | $4.08 | 10,842,010 |
| 2021-11-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 6,872,000 |
| 2021-11-04 | $3.94 | $4.03 | $3.94 | $4.00 | $4.00 | 6,867,750 |
| 2021-11-03 | $3.89 | $3.98 | $3.89 | $3.96 | $3.96 | 4,903,200 |
| 2021-11-02 | $4.01 | $4.02 | $3.87 | $3.92 | $3.92 | 8,375,970 |
| 2021-11-01 | $3.99 | $4.05 | $3.96 | $4.01 | $4.01 | 7,593,500 |
| 2021-10-29 | $3.86 | $4.04 | $3.86 | $3.98 | $3.98 | 9,081,900 |
| 2021-10-28 | $3.83 | $3.86 | $3.77 | $3.84 | $3.84 | 6,440,600 |
| 2021-10-27 | $3.89 | $3.91 | $3.73 | $3.80 | $3.80 | 13,045,750 |
| 2021-10-26 | $3.96 | $3.96 | $3.87 | $3.90 | $3.90 | 7,278,400 |
| 2021-10-25 | $3.98 | $3.99 | $3.92 | $3.94 | $3.94 | 8,240,100 |
| 2021-10-22 | $4.05 | $4.07 | $3.97 | $3.98 | $3.98 | 10,084,500 |
| 2021-10-21 | $4.12 | $4.15 | $4.05 | $4.06 | $4.06 | 11,713,750 |
| 2021-10-20 | $4.12 | $4.34 | $4.03 | $4.13 | $4.13 | 20,857,250 |
| 2021-10-19 | $4.11 | $4.39 | $4.05 | $4.17 | $4.17 | 25,154,770 |
| 2021-10-18 | $4.13 | $4.25 | $4.02 | $4.16 | $4.16 | 24,086,780 |
| 2021-10-15 | $4.66 | $5.07 | $4.32 | $4.32 | $4.32 | 35,896,100 |
| 2021-10-14 | $4.36 | $4.43 | $4.31 | $4.38 | $4.38 | 7,728,950 |
| 2021-10-13 | $4.47 | $4.47 | $4.28 | $4.41 | $4.41 | 8,540,200 |
| 2021-10-12 | $4.50 | $4.51 | $4.38 | $4.45 | $4.45 | 10,586,450 |
| 2021-10-11 | $4.46 | $4.53 | $4.41 | $4.49 | $4.49 | 11,597,750 |
| 2021-10-08 | $4.15 | $4.47 | $4.12 | $4.47 | $4.47 | 18,438,560 |
| 2021-10-07 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2021-10-06 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2021-09-30 | $3.96 | $4.12 | $3.95 | $4.09 | $4.09 | 6,246,960 |
| 2021-09-29 | $4.05 | $4.05 | $3.94 | $3.94 | $3.94 | 6,048,000 |
| 2021-09-28 | $4.02 | $4.09 | $4.00 | $4.05 | $4.05 | 5,718,560 |
| 2021-09-27 | $4.27 | $4.29 | $3.98 | $4.01 | $4.01 | 10,306,420 |
| 2021-09-24 | $4.37 | $4.47 | $4.24 | $4.24 | $4.24 | 12,078,100 |
| 2021-09-23 | $4.37 | $4.60 | $4.36 | $4.40 | $4.40 | 15,320,650 |
| 2021-09-22 | $4.24 | $4.39 | $4.20 | $4.36 | $4.36 | 10,700,120 |
| 2021-09-21 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2021-09-20 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2021-09-17 | $4.27 | $4.34 | $4.14 | $4.28 | $4.28 | 10,891,950 |
| 2021-09-16 | $4.33 | $4.47 | $4.30 | $4.30 | $4.30 | 16,327,350 |
| 2021-09-15 | $4.32 | $4.43 | $4.31 | $4.34 | $4.34 | 11,576,600 |
| 2021-09-14 | $4.50 | $4.60 | $4.32 | $4.39 | $4.39 | 17,549,400 |
| 2021-09-13 | $4.32 | $4.67 | $4.31 | $4.52 | $4.52 | 26,378,700 |
| 2021-09-10 | $4.45 | $4.54 | $4.32 | $4.35 | $4.35 | 24,457,200 |
| 2021-09-09 | $4.31 | $4.75 | $4.28 | $4.50 | $4.50 | 36,231,850 |
| 2021-09-08 | $4.04 | $4.66 | $4.04 | $4.40 | $4.40 | 34,797,990 |
| 2021-09-07 | $4.03 | $4.09 | $3.99 | $4.04 | $4.04 | 8,981,600 |
| 2021-09-06 | $4.00 | $4.06 | $3.98 | $4.03 | $4.03 | 7,177,800 |
| 2021-09-03 | $3.96 | $4.08 | $3.90 | $4.03 | $4.03 | 9,068,150 |
| 2021-09-02 | $4.02 | $4.04 | $3.92 | $3.94 | $3.94 | 7,832,750 |
| 2021-09-01 | $3.88 | $4.09 | $3.86 | $4.00 | $4.00 | 12,130,200 |
| 2021-08-31 | $4.06 | $4.10 | $3.80 | $3.90 | $3.90 | 11,778,950 |
| 2021-08-30 | $4.16 | $4.24 | $3.95 | $3.98 | $3.98 | 10,286,650 |
| 2021-08-27 | $4.21 | $4.26 | $4.06 | $4.11 | $4.11 | 8,701,900 |
| 2021-08-26 | $4.38 | $4.38 | $4.21 | $4.23 | $4.23 | 7,299,350 |
| 2021-08-25 | $4.24 | $4.36 | $4.24 | $4.34 | $4.34 | 8,939,900 |
| 2021-08-24 | $4.22 | $4.37 | $4.21 | $4.23 | $4.23 | 10,079,600 |
| 2021-08-23 | $3.99 | $4.27 | $3.96 | $4.20 | $4.20 | 11,021,450 |
| 2021-08-20 | $4.04 | $4.06 | $3.93 | $3.98 | $3.98 | 5,169,600 |
| 2021-08-19 | $4.11 | $4.18 | $4.03 | $4.04 | $4.04 | 4,819,200 |
| 2021-08-18 | $4.04 | $4.17 | $4.03 | $4.15 | $4.15 | 5,115,100 |
| 2021-08-17 | $4.23 | $4.26 | $4.03 | $4.05 | $4.05 | 7,792,900 |
| 2021-08-16 | $4.19 | $4.25 | $4.16 | $4.21 | $4.21 | 4,427,750 |
| 2021-08-13 | $4.22 | $4.25 | $4.16 | $4.19 | $4.19 | 6,550,450 |
| 2021-08-12 | $4.22 | $4.30 | $4.21 | $4.21 | $4.21 | 6,369,480 |
| 2021-08-11 | $4.28 | $4.34 | $4.18 | $4.24 | $4.24 | 9,022,800 |
| 2021-08-10 | $4.06 | $4.33 | $4.05 | $4.25 | $4.25 | 15,130,540 |
| 2021-08-09 | $3.99 | $4.08 | $3.96 | $4.08 | $4.08 | 7,072,500 |
| 2021-08-06 | $4.00 | $4.02 | $3.92 | $3.94 | $3.94 | 5,007,250 |
| 2021-08-05 | $4.05 | $4.09 | $3.98 | $4.00 | $4.00 | 5,605,050 |
| 2021-08-04 | $4.10 | $4.12 | $4.04 | $4.05 | $4.05 | 5,363,300 |
| 2021-08-03 | $4.09 | $4.17 | $4.05 | $4.11 | $4.11 | 7,734,300 |
| 2021-08-02 | $3.91 | $4.10 | $3.88 | $4.08 | $4.08 | 9,366,370 |
| 2021-07-30 | $3.84 | $3.97 | $3.84 | $3.94 | $3.94 | 8,324,050 |
| 2021-07-29 | $3.76 | $3.92 | $3.75 | $3.85 | $3.85 | 9,726,680 |
| 2021-07-28 | $3.90 | $3.93 | $3.64 | $3.72 | $3.72 | 8,749,700 |
| 2021-07-27 | $3.99 | $4.06 | $3.90 | $3.91 | $3.91 | 7,131,400 |
| 2021-07-26 | $4.14 | $4.15 | $3.93 | $4.00 | $4.00 | 9,082,950 |
| 2021-07-23 | $4.29 | $4.29 | $4.13 | $4.14 | $4.14 | 10,172,400 |
| 2021-07-22 | $4.27 | $4.35 | $4.24 | $4.30 | $4.30 | 8,408,900 |
| 2021-07-21 | $4.21 | $4.32 | $4.21 | $4.28 | $4.28 | 8,790,400 |
| 2021-07-20 | $4.27 | $4.27 | $4.16 | $4.21 | $4.21 | 6,679,500 |
| 2021-07-19 | $4.35 | $4.39 | $4.22 | $4.30 | $4.30 | 9,689,250 |
| 2021-07-16 | $4.35 | $4.51 | $4.31 | $4.41 | $4.41 | 7,323,350 |
| 2021-07-15 | $4.54 | $4.57 | $4.33 | $4.34 | $4.34 | 9,771,860 |
| 2021-07-14 | $4.58 | $4.64 | $4.49 | $4.50 | $4.50 | 9,665,500 |
| 2021-07-13 | $4.58 | $4.63 | $4.55 | $4.60 | $4.60 | 7,414,700 |
| 2021-07-12 | $4.65 | $4.67 | $4.57 | $4.61 | $4.61 | 7,707,250 |
| 2021-07-09 | $4.52 | $4.65 | $4.51 | $4.62 | $4.62 | 8,177,820 |
| 2021-07-08 | $4.65 | $4.67 | $4.49 | $4.52 | $4.52 | 8,165,250 |
| 2021-07-07 | $4.69 | $4.72 | $4.61 | $4.64 | $4.64 | 6,191,100 |
| 2021-07-06 | $4.66 | $4.71 | $4.60 | $4.71 | $4.71 | 7,788,250 |
| 2021-07-05 | $4.50 | $4.70 | $4.48 | $4.67 | $4.67 | 11,629,370 |
| 2021-07-02 | $4.57 | $4.60 | $4.42 | $4.51 | $4.51 | 8,908,270 |
| 2021-07-01 | $4.55 | $4.66 | $4.50 | $4.55 | $4.55 | 9,072,280 |
| 2021-06-30 | $4.62 | $4.66 | $4.48 | $4.51 | $4.51 | 10,111,200 |
| 2021-06-29 | $4.68 | $4.68 | $4.60 | $4.62 | $4.62 | 7,079,520 |
| 2021-06-28 | $4.69 | $4.73 | $4.66 | $4.68 | $4.68 | 6,790,300 |
| 2021-06-25 | $4.70 | $4.74 | $4.61 | $4.71 | $4.71 | 9,108,100 |
| 2021-06-24 | $4.66 | $4.89 | $4.66 | $4.71 | $4.71 | 17,434,250 |
| 2021-06-23 | $4.82 | $4.86 | $4.65 | $4.69 | $4.69 | 19,754,300 |
| 2021-06-22 | $4.99 | $5.06 | $4.80 | $4.87 | $4.87 | 24,091,980 |
| 2021-06-21 | $5.28 | $5.35 | $5.27 | $5.29 | $5.29 | 4,950,610 |
| 2021-06-18 | $5.25 | $5.35 | $5.19 | $5.32 | $5.32 | 6,599,300 |
| 2021-06-17 | $5.46 | $5.46 | $5.25 | $5.31 | $5.31 | 7,694,220 |
| 2021-06-16 | $5.20 | $5.34 | $5.15 | $5.22 | $5.22 | 5,501,840 |
| 2021-06-15 | $5.32 | $5.36 | $5.15 | $5.15 | $5.15 | 7,493,620 |
| 2021-06-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2021-06-11 | $5.22 | $5.40 | $5.20 | $5.36 | $5.36 | 8,874,600 |
| 2021-06-10 | $5.11 | $5.27 | $5.08 | $5.25 | $5.25 | 9,504,930 |
| 2021-06-09 | $5.12 | $5.19 | $5.10 | $5.14 | $5.14 | 4,990,330 |
| 2021-06-08 | $5.04 | $5.18 | $5.01 | $5.17 | $5.17 | 6,702,050 |
| 2021-06-07 | $5.04 | $5.06 | $4.98 | $5.05 | $5.05 | 4,619,600 |
| 2021-06-04 | $5.12 | $5.13 | $5.02 | $5.02 | $5.02 | 5,452,300 |
| 2021-06-03 | $5.14 | $5.17 | $5.06 | $5.12 | $5.12 | 4,680,700 |
| 2021-06-02 | $5.17 | $5.22 | $5.08 | $5.12 | $5.12 | 7,947,180 |
| 2021-06-01 | $5.16 | $5.18 | $5.10 | $5.17 | $5.17 | 7,625,360 |
| 2021-05-31 | $5.31 | $5.31 | $5.10 | $5.15 | $5.15 | 13,739,300 |
| 2021-05-28 | $5.70 | $5.77 | $5.25 | $5.32 | $5.32 | 19,650,490 |
| 2021-05-27 | $6.00 | $6.15 | $5.71 | $5.71 | $5.71 | 13,888,850 |
| 2021-05-26 | $5.83 | $5.99 | $5.78 | $5.87 | $5.87 | 10,833,780 |
| 2021-05-25 | $5.86 | $5.97 | $5.75 | $5.80 | $5.80 | 11,356,600 |
| 2021-05-24 | $5.70 | $5.97 | $5.67 | $5.90 | $5.90 | 12,709,750 |
| 2021-05-21 | $5.63 | $5.88 | $5.52 | $5.79 | $5.79 | 12,954,430 |
| 2021-05-20 | $5.59 | $5.88 | $5.56 | $5.64 | $5.64 | 9,237,580 |
| 2021-05-19 | $5.56 | $5.75 | $5.45 | $5.59 | $5.59 | 8,942,430 |
| 2021-05-18 | $5.70 | $5.82 | $5.55 | $5.55 | $5.55 | 9,826,490 |
| 2021-05-17 | $5.71 | $5.84 | $5.53 | $5.68 | $5.68 | 8,664,550 |
| 2021-05-14 | $5.80 | $5.95 | $5.71 | $5.72 | $5.72 | 13,188,950 |
| 2021-05-13 | $5.99 | $6.18 | $5.87 | $5.96 | $5.96 | 17,894,490 |
| 2021-05-12 | $5.85 | $5.94 | $5.77 | $5.88 | $5.88 | 9,968,710 |
| 2021-05-11 | $5.71 | $5.97 | $5.69 | $5.87 | $5.87 | 10,950,560 |
| 2021-05-10 | $5.56 | $5.80 | $5.52 | $5.78 | $5.78 | 9,854,410 |
| 2021-05-07 | $5.71 | $5.75 | $5.57 | $5.63 | $5.63 | 8,367,740 |
| 2021-05-06 | $5.51 | $5.86 | $5.45 | $5.71 | $5.71 | 12,446,140 |
| 2021-05-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2021-05-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2021-04-30 | $5.71 | $5.75 | $5.40 | $5.43 | $5.43 | 10,173,290 |
| 2021-04-29 | $5.49 | $5.79 | $5.30 | $5.53 | $5.53 | 15,387,440 |
| 2021-04-28 | $5.68 | $5.99 | $5.52 | $5.76 | $5.76 | 21,884,980 |
| 2021-04-27 | $5.42 | $5.75 | $5.35 | $5.56 | $5.56 | 9,849,740 |
| 2021-04-26 | $5.80 | $5.88 | $5.47 | $5.48 | $5.48 | 17,040,170 |
| 2021-04-23 | $5.47 | $5.63 | $5.38 | $5.55 | $5.55 | 13,622,090 |
| 2021-04-22 | $5.29 | $5.59 | $5.24 | $5.48 | $5.48 | 15,753,870 |
| 2021-04-21 | $5.18 | $5.37 | $5.10 | $5.30 | $5.30 | 10,712,890 |
| 2021-04-20 | $5.17 | $5.26 | $5.13 | $5.18 | $5.18 | 6,940,000 |
| 2021-04-19 | $5.08 | $5.28 | $5.08 | $5.19 | $5.19 | 8,448,200 |
| 2021-04-16 | $4.93 | $5.14 | $4.93 | $5.06 | $5.06 | 6,269,840 |
| 2021-04-15 | $5.03 | $5.03 | $4.95 | $4.98 | $4.98 | 3,351,000 |
| 2021-04-14 | $4.93 | $5.02 | $4.92 | $4.97 | $4.97 | 3,466,100 |
| 2021-04-13 | $4.95 | $5.04 | $4.92 | $4.96 | $4.96 | 4,301,900 |
| 2021-04-12 | $5.24 | $5.32 | $4.99 | $5.02 | $5.02 | 10,190,200 |
| 2021-04-09 | $5.02 | $5.49 | $4.89 | $5.29 | $5.29 | 16,086,150 |
| 2021-04-08 | $5.10 | $5.15 | $5.01 | $5.01 | $5.01 | 4,032,770 |
| 2021-04-07 | $5.11 | $5.16 | $5.08 | $5.12 | $5.12 | 2,903,350 |
| 2021-04-06 | $5.10 | $5.15 | $5.07 | $5.11 | $5.11 | 2,626,200 |
| 2021-04-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2021-04-02 | $5.12 | $5.14 | $5.06 | $5.08 | $5.08 | 3,864,150 |
| 2021-04-01 | $4.93 | $5.13 | $4.88 | $5.13 | $5.13 | 6,989,340 |
| 2021-03-31 | $4.83 | $4.99 | $4.82 | $4.93 | $4.93 | 4,538,300 |
| 2021-03-30 | $5.02 | $5.03 | $4.80 | $4.85 | $4.85 | 8,829,430 |
| 2021-03-29 | $5.14 | $5.18 | $4.99 | $5.04 | $5.04 | 6,619,500 |
| 2021-03-26 | $5.09 | $5.15 | $5.03 | $5.13 | $5.13 | 3,322,600 |
| 2021-03-25 | $5.05 | $5.12 | $5.02 | $5.09 | $5.09 | 4,064,100 |
| 2021-03-24 | $5.08 | $5.13 | $5.02 | $5.06 | $5.06 | 4,644,050 |
| 2021-03-23 | $5.23 | $5.24 | $5.08 | $5.12 | $5.12 | 6,625,950 |
| 2021-03-22 | $5.26 | $5.29 | $5.21 | $5.25 | $5.25 | 5,176,700 |
| 2021-03-19 | $5.20 | $5.30 | $5.18 | $5.27 | $5.27 | 4,931,370 |
| 2021-03-18 | $5.38 | $5.40 | $5.21 | $5.23 | $5.23 | 7,566,100 |
| 2021-03-17 | $5.43 | $5.48 | $5.29 | $5.40 | $5.40 | 9,242,010 |
| 2021-03-16 | $5.45 | $5.48 | $5.39 | $5.46 | $5.46 | 3,319,950 |
| 2021-03-15 | $5.50 | $5.56 | $5.40 | $5.45 | $5.45 | 7,011,050 |
| 2021-03-12 | $5.45 | $5.88 | $5.36 | $5.66 | $5.66 | 10,759,800 |
| 2021-03-11 | $5.38 | $5.47 | $5.35 | $5.45 | $5.45 | 3,470,000 |
| 2021-03-10 | $5.50 | $5.54 | $5.28 | $5.35 | $5.35 | 4,753,450 |
| 2021-03-09 | $5.61 | $5.70 | $5.32 | $5.51 | $5.51 | 5,218,950 |
| 2021-03-08 | $5.71 | $5.82 | $5.63 | $5.63 | $5.63 | 4,496,500 |
| 2021-03-05 | $5.57 | $5.72 | $5.53 | $5.70 | $5.70 | 5,773,100 |
| 2021-03-04 | $5.64 | $5.65 | $5.50 | $5.50 | $5.50 | 6,143,900 |
| 2021-03-03 | $5.61 | $5.73 | $5.60 | $5.65 | $5.65 | 5,924,100 |
| 2021-03-02 | $5.90 | $5.90 | $5.64 | $5.71 | $5.71 | 7,052,850 |
| 2021-03-01 | $5.92 | $5.95 | $5.84 | $5.87 | $5.87 | 5,267,380 |
| 2021-02-26 | $5.82 | $5.92 | $5.71 | $5.89 | $5.89 | 4,464,580 |
| 2021-02-25 | $6.01 | $6.07 | $5.81 | $5.83 | $5.83 | 6,529,200 |
| 2021-02-24 | $6.07 | $6.14 | $5.90 | $6.00 | $6.00 | 6,133,250 |
| 2021-02-23 | $6.19 | $6.25 | $6.02 | $6.06 | $6.06 | 6,051,200 |
| 2021-02-22 | $6.12 | $6.37 | $6.08 | $6.21 | $6.21 | 9,090,110 |
| 2021-02-19 | $5.90 | $6.14 | $5.85 | $6.12 | $6.12 | 7,981,950 |
| 2021-02-18 | $5.97 | $6.18 | $5.90 | $5.91 | $5.91 | 9,218,810 |
| 2021-02-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-10 | $5.90 | $6.05 | $5.70 | $5.75 | $5.75 | 7,124,000 |
| 2021-02-09 | $5.94 | $6.03 | $5.81 | $5.92 | $5.92 | 5,093,380 |
| 2021-02-08 | $6.12 | $6.12 | $5.90 | $5.95 | $5.95 | 6,456,700 |
| 2021-02-05 | $5.80 | $6.28 | $5.69 | $6.10 | $6.10 | 10,552,830 |
| 2021-02-04 | $5.96 | $6.03 | $5.68 | $5.74 | $5.74 | 6,944,140 |
| 2021-02-03 | $6.16 | $6.23 | $5.93 | $6.01 | $6.01 | 12,321,250 |
| 2021-02-02 | $5.67 | $6.68 | $5.66 | $6.28 | $6.28 | 22,159,780 |
| 2021-02-01 | $5.35 | $5.88 | $5.35 | $5.62 | $5.62 | 11,307,090 |
| 2021-01-29 | $5.21 | $5.63 | $5.19 | $5.42 | $5.42 | 12,013,390 |
| 2021-01-28 | $5.60 | $5.96 | $5.59 | $5.69 | $5.69 | 6,718,190 |
| 2021-01-27 | $5.75 | $5.75 | $5.59 | $5.61 | $5.61 | 5,291,660 |
| 2021-01-26 | $5.78 | $5.90 | $5.66 | $5.70 | $5.70 | 5,893,800 |
| 2021-01-25 | $6.00 | $6.04 | $5.75 | $5.78 | $5.78 | 6,672,550 |
| 2021-01-22 | $6.14 | $6.17 | $5.99 | $6.04 | $6.04 | 6,596,250 |
| 2021-01-21 | $6.23 | $6.36 | $6.11 | $6.16 | $6.16 | 7,218,700 |
| 2021-01-20 | $6.27 | $6.45 | $6.17 | $6.29 | $6.29 | 5,887,250 |
| 2021-01-19 | $6.23 | $6.32 | $6.14 | $6.22 | $6.22 | 6,048,450 |
| 2021-01-18 | $6.17 | $6.32 | $6.13 | $6.25 | $6.25 | 6,251,850 |
| 2021-01-15 | $6.09 | $6.24 | $6.05 | $6.16 | $6.16 | 6,492,070 |
| 2021-01-14 | $5.65 | $6.40 | $5.60 | $6.18 | $6.18 | 11,626,670 |
| 2021-01-13 | $6.30 | $6.38 | $5.80 | $5.89 | $5.89 | 13,273,140 |
| 2021-01-12 | $6.29 | $6.46 | $6.20 | $6.27 | $6.27 | 8,117,240 |
| 2021-01-11 | $6.60 | $6.60 | $6.24 | $6.31 | $6.31 | 10,139,590 |
| 2021-01-08 | $6.70 | $6.88 | $6.52 | $6.54 | $6.54 | 9,559,800 |
| 2021-01-07 | $7.16 | $7.16 | $6.66 | $6.75 | $6.75 | 12,110,470 |
| 2021-01-06 | $7.30 | $7.30 | $7.05 | $7.12 | $7.12 | 9,244,940 |
| 2021-01-05 | $7.46 | $7.60 | $7.20 | $7.36 | $7.36 | 12,434,260 |
| 2021-01-04 | $7.26 | $7.80 | $7.08 | $7.60 | $7.60 | 18,706,350 |
| 2021-01-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2020-12-31 | $7.45 | $7.57 | $7.38 | $7.40 | $7.40 | 9,452,140 |
| 2020-12-30 | $7.65 | $7.73 | $7.42 | $7.47 | $7.47 | 11,083,270 |
| 2020-12-29 | $7.76 | $7.76 | $7.50 | $7.64 | $7.64 | 13,726,460 |
| 2020-12-28 | $7.48 | $7.88 | $7.41 | $7.75 | $7.75 | 20,680,680 |
| 2020-12-25 | $7.65 | $7.72 | $7.39 | $7.62 | $7.62 | 14,231,330 |
| 2020-12-24 | $7.85 | $7.85 | $7.40 | $7.50 | $7.50 | 23,778,320 |
| 2020-12-23 | $7.89 | $8.24 | $7.51 | $7.75 | $7.75 | 41,657,020 |
| 2020-12-22 | $6.84 | $7.69 | $6.84 | $7.69 | $7.69 | 44,259,540 |
| 2020-12-21 | $6.24 | $6.55 | $6.21 | $6.41 | $6.41 | 8,197,330 |
| 2020-12-18 | $6.43 | $6.43 | $6.17 | $6.21 | $6.21 | 6,384,500 |
| 2020-12-17 | $6.29 | $6.48 | $6.08 | $6.35 | $6.35 | 9,156,940 |
| 2020-12-16 | $6.41 | $6.43 | $6.18 | $6.27 | $6.27 | 6,032,100 |
| 2020-12-15 | $6.70 | $6.72 | $6.36 | $6.45 | $6.45 | 7,659,960 |
| 2020-12-14 | $6.56 | $6.84 | $6.56 | $6.60 | $6.60 | 5,278,260 |
| 2020-12-11 | $6.84 | $6.84 | $6.50 | $6.57 | $6.57 | 7,574,370 |
| 2020-12-10 | $6.90 | $6.99 | $6.77 | $6.84 | $6.84 | 5,221,700 |
| 2020-12-09 | $7.09 | $7.09 | $6.85 | $6.86 | $6.86 | 7,131,200 |
| 2020-12-08 | $7.10 | $7.11 | $7.03 | $7.06 | $7.06 | 4,227,650 |
| 2020-12-07 | $7.27 | $7.33 | $7.06 | $7.06 | $7.06 | 6,038,180 |
| 2020-12-04 | $7.38 | $7.46 | $7.21 | $7.26 | $7.26 | 7,517,240 |
| 2020-12-03 | $7.28 | $7.78 | $7.15 | $7.48 | $7.48 | 12,007,120 |
| 2020-12-02 | $7.14 | $7.29 | $7.12 | $7.28 | $7.28 | 6,353,840 |
| 2020-12-01 | $7.02 | $7.24 | $7.02 | $7.17 | $7.17 | 6,545,850 |
| 2020-11-30 | $7.17 | $7.17 | $7.07 | $7.07 | $7.07 | 5,822,150 |
| 2020-11-27 | $7.19 | $7.19 | $7.06 | $7.15 | $7.15 | 5,896,200 |
| 2020-11-26 | $7.08 | $7.19 | $7.01 | $7.17 | $7.17 | 8,171,200 |
| 2020-11-25 | $7.38 | $7.39 | $7.10 | $7.12 | $7.12 | 12,898,380 |
| 2020-11-24 | $7.54 | $7.66 | $7.34 | $7.40 | $7.40 | 11,012,500 |
| 2020-11-23 | $7.72 | $7.72 | $7.47 | $7.57 | $7.57 | 10,942,000 |
| 2020-11-20 | $7.80 | $7.80 | $7.61 | $7.73 | $7.73 | 7,980,900 |
| 2020-11-19 | $7.84 | $7.92 | $7.74 | $7.77 | $7.77 | 9,826,150 |
| 2020-11-18 | $7.72 | $8.03 | $7.71 | $7.87 | $7.87 | 12,796,450 |
| 2020-11-17 | $7.74 | $7.95 | $7.39 | $7.80 | $7.80 | 19,686,780 |
| 2020-11-16 | $7.97 | $8.23 | $7.79 | $7.88 | $7.88 | 19,490,370 |
| 2020-11-13 | $8.20 | $8.40 | $7.84 | $7.88 | $7.88 | 18,214,650 |
| 2020-11-12 | $7.83 | $8.55 | $7.75 | $8.10 | $8.10 | 19,505,720 |
| 2020-11-11 | $8.21 | $8.29 | $7.79 | $7.82 | $7.82 | 15,531,950 |
| 2020-11-10 | $8.56 | $8.58 | $8.15 | $8.16 | $8.16 | 17,458,180 |
| 2020-11-09 | $8.27 | $8.65 | $8.13 | $8.54 | $8.54 | 26,052,710 |
| 2020-11-06 | $8.41 | $8.49 | $8.07 | $8.20 | $8.20 | 18,996,630 |
| 2020-11-05 | $8.50 | $8.64 | $8.37 | $8.52 | $8.52 | 24,177,010 |
| 2020-11-04 | $8.20 | $8.63 | $8.06 | $8.59 | $8.59 | 31,353,530 |
| 2020-11-03 | $8.26 | $8.30 | $8.01 | $8.14 | $8.14 | 13,967,760 |
| 2020-11-02 | $7.81 | $8.29 | $7.65 | $8.14 | $8.14 | 18,940,720 |
| 2020-10-30 | $8.10 | $8.17 | $7.81 | $7.82 | $7.82 | 16,640,710 |
| 2020-10-29 | $7.97 | $8.26 | $7.80 | $8.06 | $8.06 | 19,199,950 |
| 2020-10-28 | $8.47 | $8.64 | $8.13 | $8.28 | $8.28 | 25,349,680 |
| 2020-10-27 | $8.16 | $8.93 | $8.04 | $8.58 | $8.58 | 39,413,330 |
| 2020-10-26 | $8.01 | $8.35 | $7.93 | $8.17 | $8.17 | 15,758,010 |
| 2020-10-23 | $8.70 | $8.75 | $8.12 | $8.16 | $8.16 | 28,171,550 |
| 2020-10-22 | $8.50 | $8.85 | $8.43 | $8.71 | $8.71 | 26,355,450 |
| 2020-10-21 | $9.03 | $9.20 | $8.60 | $8.62 | $8.62 | 34,175,400 |
| 2020-10-20 | $8.67 | $8.97 | $8.57 | $8.97 | $8.97 | 35,833,910 |
| 2020-10-19 | $8.42 | $8.88 | $8.36 | $8.64 | $8.64 | 31,024,300 |
| 2020-10-16 | $8.58 | $8.69 | $8.32 | $8.42 | $8.42 | 23,727,210 |
| 2020-10-15 | $8.53 | $8.62 | $8.26 | $8.41 | $8.41 | 21,301,350 |
| 2020-10-14 | $8.53 | $8.75 | $8.40 | $8.53 | $8.53 | 31,405,360 |
| 2020-10-13 | $8.18 | $8.88 | $8.01 | $8.59 | $8.59 | 36,318,350 |
| 2020-10-12 | $7.91 | $8.17 | $7.81 | $8.12 | $8.12 | 23,442,500 |
| 2020-10-09 | $7.76 | $7.98 | $7.67 | $7.86 | $7.86 | 19,171,660 |
| 2020-10-08 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2020-10-07 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2020-10-06 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2020-10-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2020-10-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2020-10-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2020-09-30 | $7.77 | $7.92 | $7.60 | $7.63 | $7.63 | 24,010,670 |
| 2020-09-29 | $7.26 | $7.70 | $7.16 | $7.59 | $7.59 | 18,034,900 |
| 2020-09-28 | $7.50 | $7.57 | $7.10 | $7.16 | $7.16 | 13,794,320 |
| 2020-09-25 | $7.69 | $7.86 | $7.42 | $7.49 | $7.49 | 14,704,500 |
| 2020-09-24 | $7.89 | $7.95 | $7.70 | $7.70 | $7.70 | 13,754,250 |
| 2020-09-23 | $7.72 | $7.92 | $7.72 | $7.78 | $7.78 | 13,354,270 |
| 2020-09-22 | $7.95 | $8.03 | $7.71 | $7.73 | $7.73 | 19,219,580 |
| 2020-09-21 | $7.75 | $8.46 | $7.62 | $8.10 | $8.10 | 30,659,360 |
| 2020-09-18 | $7.76 | $7.90 | $7.61 | $7.83 | $7.83 | 17,131,230 |
| 2020-09-17 | $7.84 | $7.93 | $7.61 | $7.74 | $7.74 | 21,103,530 |
| 2020-09-16 | $8.30 | $8.30 | $7.70 | $7.91 | $7.91 | 30,271,670 |
| 2020-09-15 | $8.70 | $8.75 | $8.11 | $8.17 | $8.17 | 32,456,390 |
| 2020-09-14 | $8.01 | $9.19 | $7.82 | $8.55 | $8.55 | 57,895,440 |
| 2020-09-11 | $7.83 | $8.35 | $7.30 | $8.00 | $8.00 | 44,825,670 |
| 2020-09-10 | $9.93 | $10.69 | $8.83 | $8.88 | $8.88 | 68,668,210 |
| 2020-09-09 | $9.68 | $9.91 | $8.88 | $8.91 | $8.91 | 44,949,770 |
| 2020-09-08 | $9.37 | $9.99 | $9.02 | $9.80 | $9.80 | 54,521,930 |
| 2020-09-07 | $9.25 | $10.12 | $9.24 | $9.56 | $9.56 | 65,394,030 |
| 2020-09-04 | $8.66 | $9.75 | $8.66 | $9.50 | $9.50 | 53,994,660 |
| 2020-09-03 | $9.88 | $10.24 | $8.90 | $9.05 | $9.05 | 85,387,780 |
| 2020-09-02 | $8.33 | $9.37 | $8.33 | $9.37 | $9.37 | 39,941,430 |
| 2020-09-01 | $7.67 | $7.94 | $7.66 | $7.81 | $7.81 | 14,202,600 |
| 2020-08-31 | $7.60 | $8.02 | $7.53 | $7.75 | $7.75 | 20,354,700 |
| 2020-08-28 | $7.57 | $7.66 | $7.45 | $7.54 | $7.54 | 12,107,400 |
| 2020-08-27 | $7.35 | $7.74 | $7.26 | $7.66 | $7.66 | 14,892,820 |
| 2020-08-26 | $7.64 | $8.03 | $7.45 | $7.45 | $7.45 | 28,352,250 |
| 2020-08-25 | $7.33 | $7.79 | $7.13 | $7.75 | $7.75 | 26,292,860 |
| 2020-08-24 | $7.40 | $7.46 | $6.82 | $7.33 | $7.33 | 20,145,230 |
| 2020-08-21 | $7.42 | $7.50 | $7.33 | $7.43 | $7.43 | 10,542,210 |
| 2020-08-20 | $7.59 | $7.61 | $7.30 | $7.39 | $7.39 | 14,530,370 |
| 2020-08-19 | $7.77 | $7.88 | $7.64 | $7.69 | $7.69 | 20,001,060 |
| 2020-08-18 | $7.56 | $7.90 | $7.56 | $7.77 | $7.77 | 23,029,550 |
| 2020-08-17 | $7.47 | $7.63 | $7.32 | $7.52 | $7.52 | 14,826,100 |
| 2020-08-14 | $7.43 | $7.47 | $7.22 | $7.42 | $7.42 | 11,066,900 |
| 2020-08-13 | $7.43 | $7.62 | $7.38 | $7.42 | $7.42 | 14,333,420 |
| 2020-08-12 | $7.80 | $7.94 | $7.34 | $7.48 | $7.48 | 27,378,620 |
| 2020-08-11 | $8.72 | $8.82 | $7.90 | $7.99 | $7.99 | 33,378,250 |
| 2020-08-10 | $8.80 | $8.97 | $8.40 | $8.66 | $8.66 | 20,661,950 |
| 2020-08-07 | $8.60 | $9.11 | $8.48 | $8.76 | $8.76 | 29,038,570 |
| 2020-08-06 | $9.04 | $9.31 | $8.51 | $8.53 | $8.53 | 43,199,000 |
| 2020-08-05 | $9.35 | $9.99 | $9.15 | $9.26 | $9.26 | 42,650,060 |
| 2020-08-04 | $9.99 | $10.55 | $9.10 | $9.68 | $9.68 | 56,572,480 |
| 2020-08-03 | $9.67 | $10.37 | $9.32 | $10.11 | $10.11 | 47,210,370 |
| 2020-07-31 | $9.03 | $9.80 | $8.98 | $9.80 | $9.80 | 47,244,150 |
| 2020-07-30 | $9.13 | $9.21 | $8.95 | $9.00 | $9.00 | 30,928,850 |
| 2020-07-29 | $8.84 | $9.14 | $8.60 | $9.13 | $9.13 | 39,613,130 |
| 2020-07-28 | $8.65 | $9.08 | $8.60 | $8.75 | $8.75 | 29,098,350 |
| 2020-07-27 | $8.13 | $8.70 | $7.93 | $8.58 | $8.58 | 35,036,030 |
| 2020-07-24 | $8.73 | $8.84 | $7.90 | $8.02 | $8.02 | 37,058,010 |
| 2020-07-23 | $8.93 | $9.02 | $8.45 | $8.73 | $8.73 | 37,249,750 |
| 2020-07-22 | $9.03 | $9.59 | $9.00 | $9.04 | $9.04 | 41,851,680 |
| 2020-07-21 | $9.06 | $9.83 | $8.85 | $9.25 | $9.25 | 54,871,040 |
| 2020-07-20 | $9.15 | $9.19 | $8.95 | $9.03 | $9.03 | 29,997,690 |
| 2020-07-17 | $8.80 | $9.15 | $8.53 | $9.09 | $9.09 | 31,579,210 |
| 2020-07-16 | $9.47 | $9.47 | $8.68 | $8.73 | $8.73 | 37,073,800 |
| 2020-07-15 | $9.07 | $9.74 | $8.71 | $9.23 | $9.23 | 35,300,490 |
| 2020-07-14 | $9.46 | $9.80 | $8.95 | $9.15 | $9.15 | 42,402,970 |
| 2020-07-13 | $8.55 | $9.30 | $8.55 | $9.30 | $9.30 | 43,338,630 |
| 2020-07-10 | $7.88 | $8.82 | $7.82 | $8.45 | $8.45 | 37,984,480 |
| 2020-07-09 | $7.99 | $8.32 | $7.58 | $8.03 | $8.03 | 42,076,570 |
| 2020-07-08 | $7.24 | $7.83 | $7.13 | $7.83 | $7.83 | 33,144,040 |
| 2020-07-07 | $6.81 | $7.39 | $6.81 | $7.12 | $7.12 | 33,536,780 |
| 2020-07-06 | $6.30 | $6.80 | $6.27 | $6.74 | $6.74 | 26,497,500 |
| 2020-07-03 | $5.84 | $6.25 | $5.84 | $6.20 | $6.20 | 16,491,300 |
| 2020-07-02 | $5.71 | $5.80 | $5.67 | $5.76 | $5.76 | 6,203,110 |
| 2020-07-01 | $5.55 | $5.81 | $5.55 | $5.72 | $5.72 | 7,222,750 |
| 2020-06-30 | $5.50 | $5.61 | $5.49 | $5.55 | $5.55 | 4,159,400 |
| 2020-06-29 | $5.69 | $5.72 | $5.48 | $5.48 | $5.48 | 5,958,850 |
| 2020-06-26 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2020-06-25 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2020-06-24 | $5.85 | $5.87 | $5.66 | $5.68 | $5.68 | 6,203,800 |
| 2020-06-23 | $5.85 | $5.90 | $5.71 | $5.84 | $5.84 | 5,090,160 |
| 2020-06-22 | $5.95 | $5.98 | $5.82 | $5.85 | $5.85 | 6,298,060 |
| 2020-06-19 | $6.02 | $6.04 | $5.87 | $5.92 | $5.92 | 8,557,600 |
| 2020-06-18 | $6.31 | $6.32 | $6.03 | $6.04 | $6.04 | 9,673,740 |
| 2020-06-17 | $6.27 | $6.48 | $6.22 | $6.31 | $6.31 | 10,859,440 |
| 2020-06-16 | $6.16 | $6.48 | $6.06 | $6.26 | $6.26 | 13,213,650 |
| 2020-06-15 | $6.25 | $6.31 | $6.03 | $6.09 | $6.09 | 11,579,360 |
| 2020-06-12 | $5.86 | $6.56 | $5.82 | $6.22 | $6.22 | 17,720,900 |
| 2020-06-11 | $6.17 | $6.28 | $5.95 | $5.96 | $5.96 | 12,053,270 |
| 2020-06-10 | $6.15 | $6.32 | $6.05 | $6.25 | $6.25 | 15,537,420 |
| 2020-06-09 | $6.00 | $6.55 | $5.89 | $6.31 | $6.31 | 29,874,370 |
| 2020-06-08 | $6.18 | $6.20 | $5.89 | $5.95 | $5.95 | 16,787,260 |
| 2020-06-05 | $5.51 | $6.15 | $5.47 | $6.15 | $6.15 | 14,425,710 |
| 2020-06-04 | $5.59 | $5.67 | $5.53 | $5.59 | $5.59 | 5,423,400 |
| 2020-06-03 | $5.88 | $5.93 | $5.56 | $5.62 | $5.62 | 9,928,970 |
| 2020-06-02 | $5.50 | $5.96 | $5.48 | $5.80 | $5.80 | 14,027,260 |
| 2020-06-01 | $5.36 | $5.56 | $5.27 | $5.52 | $5.52 | 7,892,050 |
| 2020-05-29 | $5.20 | $5.50 | $5.18 | $5.36 | $5.36 | 5,649,300 |
| 2020-05-28 | $5.36 | $5.36 | $5.14 | $5.20 | $5.20 | 2,780,850 |
| 2020-05-27 | $5.17 | $5.32 | $5.15 | $5.28 | $5.28 | 4,585,900 |
| 2020-05-26 | $5.00 | $5.22 | $4.96 | $5.17 | $5.17 | 3,193,510 |
| 2020-05-25 | $5.03 | $5.03 | $4.93 | $4.99 | $4.99 | 1,866,720 |
| 2020-05-22 | $5.15 | $5.17 | $4.94 | $4.99 | $4.99 | 3,283,950 |
| 2020-05-21 | $5.27 | $5.31 | $5.12 | $5.13 | $5.13 | 3,233,900 |
| 2020-05-20 | $5.41 | $5.43 | $5.20 | $5.26 | $5.26 | 5,303,210 |
| 2020-05-19 | $5.38 | $5.58 | $5.34 | $5.47 | $5.47 | 3,705,740 |
| 2020-05-18 | $5.45 | $5.50 | $5.31 | $5.35 | $5.35 | 3,525,300 |
| 2020-05-15 | $5.56 | $5.58 | $5.48 | $5.48 | $5.48 | 1,947,870 |
| 2020-05-14 | $5.62 | $5.63 | $5.53 | $5.53 | $5.53 | 2,515,800 |
| 2020-05-13 | $5.64 | $5.69 | $5.56 | $5.66 | $5.66 | 3,128,300 |
| 2020-05-12 | $5.61 | $5.66 | $5.56 | $5.64 | $5.64 | 2,085,650 |
| 2020-05-11 | $5.70 | $5.71 | $5.61 | $5.62 | $5.62 | 2,250,600 |
| 2020-05-08 | $5.67 | $5.72 | $5.60 | $5.67 | $5.67 | 4,070,070 |
| 2020-05-07 | $5.50 | $5.74 | $5.47 | $5.66 | $5.66 | 6,259,100 |
| 2020-05-06 | $5.50 | $5.54 | $5.46 | $5.50 | $5.50 | 3,839,200 |
| 2020-05-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2020-05-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2020-05-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2020-04-30 | $5.55 | $5.68 | $5.46 | $5.56 | $5.56 | 4,190,140 |
| 2020-04-29 | $5.29 | $5.84 | $5.13 | $5.57 | $5.57 | 6,572,510 |
| 2020-04-28 | $5.53 | $5.57 | $5.15 | $5.36 | $5.36 | 4,413,630 |
| 2020-04-27 | $5.63 | $5.68 | $5.53 | $5.55 | $5.55 | 2,657,000 |
| 2020-04-24 | $5.79 | $5.81 | $5.61 | $5.62 | $5.62 | 4,054,600 |
| 2020-04-23 | $5.82 | $5.90 | $5.76 | $5.81 | $5.81 | 3,988,910 |
| 2020-04-22 | $5.71 | $6.00 | $5.71 | $5.83 | $5.83 | 5,352,260 |
| 2020-04-21 | $5.83 | $5.88 | $5.60 | $5.71 | $5.71 | 5,196,460 |
| 2020-04-20 | $5.83 | $5.91 | $5.76 | $5.88 | $5.88 | 3,329,230 |
| 2020-04-17 | $5.91 | $5.96 | $5.86 | $5.87 | $5.87 | 3,461,030 |
| 2020-04-16 | $5.90 | $5.95 | $5.81 | $5.91 | $5.91 | 4,053,350 |
| 2020-04-15 | $6.11 | $6.11 | $5.91 | $5.92 | $5.92 | 5,736,300 |
| 2020-04-14 | $6.00 | $6.10 | $5.98 | $6.08 | $6.08 | 3,209,000 |
| 2020-04-13 | $6.15 | $6.18 | $6.00 | $6.03 | $6.03 | 3,016,030 |
| 2020-04-10 | $6.31 | $6.35 | $6.10 | $6.13 | $6.13 | 7,533,580 |
| 2020-04-09 | $6.05 | $6.41 | $6.05 | $6.39 | $6.39 | 11,123,690 |
| 2020-04-08 | $6.02 | $6.09 | $6.02 | $6.05 | $6.05 | 4,328,550 |
| 2020-04-07 | $6.01 | $6.12 | $5.96 | $6.06 | $6.06 | 5,312,700 |
| 2020-04-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2020-04-03 | $5.93 | $6.04 | $5.90 | $5.94 | $5.94 | 4,742,100 |
| 2020-04-02 | $5.85 | $5.93 | $5.82 | $5.93 | $5.93 | 5,924,250 |
| 2020-04-01 | $5.98 | $6.09 | $5.90 | $5.92 | $5.92 | 6,077,400 |
| 2020-03-31 | $6.04 | $6.40 | $5.82 | $6.11 | $6.11 | 12,198,750 |
| 2020-03-30 | $6.25 | $6.27 | $5.85 | $5.96 | $5.96 | 12,726,520 |
| 2020-03-27 | $6.69 | $6.71 | $6.43 | $6.43 | $6.43 | 10,978,350 |
| 2020-03-26 | $6.88 | $6.89 | $6.57 | $6.62 | $6.62 | 15,617,070 |
| 2020-03-25 | $7.09 | $7.15 | $6.90 | $6.94 | $6.94 | 16,503,590 |
| 2020-03-24 | $6.80 | $7.00 | $6.59 | $7.00 | $7.00 | 20,932,480 |
| 2020-03-23 | $6.60 | $6.92 | $6.56 | $6.76 | $6.76 | 14,180,050 |
| 2020-03-20 | $6.81 | $7.07 | $6.74 | $6.82 | $6.82 | 22,691,070 |
| 2020-03-19 | $6.44 | $7.08 | $6.36 | $6.95 | $6.95 | 31,464,420 |
| 2020-03-18 | $6.69 | $6.82 | $6.44 | $6.44 | $6.44 | 26,554,900 |
| 2020-03-17 | $6.45 | $6.77 | $6.10 | $6.66 | $6.66 | 33,843,720 |
| 2020-03-16 | $6.39 | $6.65 | $6.30 | $6.42 | $6.42 | 37,826,410 |
| 2020-03-13 | $5.59 | $6.27 | $5.59 | $6.22 | $6.22 | 15,578,860 |
| 2020-03-12 | $6.08 | $6.20 | $6.04 | $6.07 | $6.07 | 12,561,410 |
| 2020-03-11 | $6.33 | $6.37 | $6.21 | $6.21 | $6.21 | 18,254,750 |
| 2020-03-10 | $5.98 | $6.28 | $5.83 | $6.28 | $6.28 | 22,268,030 |
| 2020-03-09 | $6.18 | $6.49 | $6.05 | $6.06 | $6.06 | 25,843,070 |
| 2020-03-06 | $6.06 | $6.50 | $5.98 | $6.25 | $6.25 | 34,761,200 |
| 2020-03-05 | $5.97 | $6.15 | $5.93 | $6.10 | $6.10 | 21,276,160 |
| 2020-03-04 | $5.83 | $5.96 | $5.79 | $5.93 | $5.93 | 12,834,150 |
| 2020-03-03 | $5.95 | $5.99 | $5.73 | $5.83 | $5.83 | 15,835,500 |
| 2020-03-02 | $5.44 | $5.84 | $5.44 | $5.80 | $5.80 | 17,969,410 |
| 2020-02-28 | $5.71 | $5.74 | $5.35 | $5.37 | $5.37 | 17,077,960 |
| 2020-02-27 | $5.90 | $6.01 | $5.85 | $5.87 | $5.87 | 14,337,160 |
| 2020-02-26 | $5.86 | $6.03 | $5.80 | $5.97 | $5.97 | 16,007,950 |
| 2020-02-25 | $5.96 | $6.01 | $5.70 | $5.95 | $5.95 | 21,562,640 |
| 2020-02-24 | $6.20 | $6.26 | $6.07 | $6.13 | $6.13 | 29,763,290 |
| 2020-02-21 | $6.02 | $6.41 | $5.96 | $6.33 | $6.33 | 36,733,040 |
| 2020-02-20 | $5.82 | $6.01 | $5.72 | $6.01 | $6.01 | 22,500,820 |
| 2020-02-19 | $5.90 | $5.98 | $5.75 | $5.82 | $5.82 | 24,342,750 |
| 2020-02-18 | $5.88 | $6.13 | $5.85 | $5.94 | $5.94 | 44,225,490 |
| 2020-02-17 | $5.37 | $5.75 | $5.34 | $5.75 | $5.75 | 21,240,100 |
| 2020-02-14 | $5.24 | $5.32 | $5.21 | $5.23 | $5.23 | 7,836,390 |
| 2020-02-13 | $5.39 | $5.44 | $5.23 | $5.26 | $5.26 | 11,884,710 |
| 2020-02-12 | $5.31 | $5.43 | $5.22 | $5.40 | $5.40 | 15,642,300 |
| 2020-02-11 | $5.27 | $5.38 | $5.24 | $5.27 | $5.27 | 11,882,350 |
| 2020-02-10 | $5.19 | $5.33 | $5.17 | $5.26 | $5.26 | 10,762,130 |
| 2020-02-07 | $5.27 | $5.33 | $5.13 | $5.19 | $5.19 | 13,623,810 |
| 2020-02-06 | $5.12 | $5.44 | $5.03 | $5.26 | $5.26 | 21,416,650 |
| 2020-02-05 | $4.77 | $5.11 | $4.75 | $5.07 | $5.07 | 21,581,470 |
| 2020-02-04 | $4.60 | $4.83 | $4.60 | $4.75 | $4.75 | 21,716,640 |
| 2020-02-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,730,500 |
| 2020-01-31 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2020-01-30 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2020-01-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2020-01-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2020-01-27 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2020-01-24 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2020-01-23 | $6.08 | $6.08 | $5.60 | $5.68 | $5.68 | 20,276,670 |
| 2020-01-22 | $6.21 | $6.23 | $6.10 | $6.11 | $6.11 | 11,772,560 |
| 2020-01-21 | $6.45 | $6.45 | $6.23 | $6.25 | $6.25 | 15,266,260 |
| 2020-01-20 | $6.42 | $6.55 | $6.29 | $6.45 | $6.45 | 21,439,150 |
| 2020-01-17 | $6.53 | $6.61 | $6.37 | $6.40 | $6.40 | 17,733,520 |
| 2020-01-16 | $6.81 | $6.81 | $6.54 | $6.55 | $6.55 | 21,751,110 |
| 2020-01-15 | $7.11 | $7.12 | $6.76 | $6.82 | $6.82 | 24,558,240 |
| 2020-01-14 | $7.11 | $7.17 | $7.10 | $7.11 | $7.11 | 14,693,720 |
| 2020-01-13 | $7.17 | $7.20 | $7.10 | $7.13 | $7.13 | 12,450,000 |
| 2020-01-10 | $7.31 | $7.32 | $7.16 | $7.19 | $7.19 | 14,665,490 |
| 2020-01-09 | $7.31 | $7.39 | $7.26 | $7.31 | $7.31 | 15,499,650 |
| 2020-01-08 | $7.44 | $7.47 | $7.29 | $7.29 | $7.29 | 16,022,600 |
| 2020-01-07 | $7.45 | $7.48 | $7.41 | $7.46 | $7.46 | 14,192,150 |
| 2020-01-06 | $7.45 | $7.48 | $7.37 | $7.44 | $7.44 | 27,834,780 |
| 2020-01-03 | $7.51 | $7.93 | $7.51 | $7.68 | $7.68 | 42,851,820 |
| 2020-01-02 | $8.92 | $9.20 | $8.28 | $8.28 | $8.28 | 38,907,500 |
| 2020-01-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2019-12-31 | $8.55 | $9.29 | $8.49 | $9.20 | $9.20 | 11,530,330 |
| 2019-12-30 | $8.50 | $8.97 | $8.40 | $8.55 | $8.55 | 6,415,750 |
| 2019-12-27 | $8.52 | $8.58 | $8.24 | $8.57 | $8.57 | 3,446,700 |
| 2019-12-26 | $8.17 | $8.64 | $8.16 | $8.50 | $8.50 | 4,695,830 |
| 2019-12-25 | $8.20 | $8.20 | $8.04 | $8.19 | $8.19 | 2,434,880 |
| 2019-12-24 | $7.91 | $8.18 | $7.80 | $8.15 | $8.15 | 3,399,250 |
| 2019-12-23 | $7.95 | $7.97 | $7.82 | $7.86 | $7.86 | 1,272,700 |
| 2019-12-20 | $7.96 | $7.98 | $7.84 | $7.95 | $7.95 | 1,804,700 |
| 2019-12-19 | $7.96 | $8.00 | $7.87 | $7.97 | $7.97 | 2,679,500 |
| 2019-12-18 | $8.14 | $8.26 | $7.90 | $8.07 | $8.07 | 3,943,800 |
| 2019-12-17 | $7.90 | $8.09 | $7.86 | $8.07 | $8.07 | 3,536,720 |
| 2019-12-16 | $7.82 | $7.92 | $7.73 | $7.91 | $7.91 | 3,935,470 |
| 2019-12-13 | $7.90 | $8.09 | $7.81 | $7.90 | $7.90 | 3,438,030 |
| 2019-12-12 | $7.99 | $7.99 | $7.83 | $7.92 | $7.92 | 1,823,310 |
| 2019-12-11 | $8.10 | $8.10 | $7.93 | $7.95 | $7.95 | 1,318,600 |
| 2019-12-10 | $8.04 | $8.23 | $7.98 | $8.06 | $8.06 | 3,150,570 |
| 2019-12-09 | $8.07 | $8.08 | $7.96 | $8.04 | $8.04 | 1,579,300 |
| 2019-12-06 | $8.19 | $8.28 | $7.92 | $8.07 | $8.07 | 3,568,900 |
| 2019-12-05 | $7.70 | $8.15 | $7.70 | $8.10 | $8.10 | 4,642,880 |
| 2019-12-04 | $7.64 | $7.71 | $7.61 | $7.69 | $7.69 | 1,560,580 |
| 2019-12-03 | $7.62 | $7.77 | $7.58 | $7.66 | $7.66 | 2,545,250 |
| 2019-12-02 | $7.39 | $7.76 | $7.35 | $7.65 | $7.65 | 4,660,550 |
| 2019-11-29 | $7.30 | $7.38 | $7.29 | $7.38 | $7.38 | 2,420,300 |
| 2019-11-28 | $7.32 | $7.38 | $7.28 | $7.36 | $7.36 | 1,347,150 |
| 2019-11-27 | $7.38 | $7.40 | $7.28 | $7.37 | $7.37 | 1,519,200 |
| 2019-11-26 | $7.43 | $7.47 | $7.31 | $7.38 | $7.38 | 1,951,300 |
| 2019-11-25 | $7.50 | $7.50 | $7.33 | $7.42 | $7.42 | 1,617,980 |
| 2019-11-22 | $7.54 | $7.56 | $7.41 | $7.53 | $7.53 | 2,510,330 |
| 2019-11-21 | $7.50 | $7.61 | $7.42 | $7.54 | $7.54 | 1,258,340 |
| 2019-11-20 | $7.68 | $7.76 | $7.55 | $7.58 | $7.58 | 2,043,800 |
| 2019-11-19 | $7.68 | $7.80 | $7.62 | $7.71 | $7.71 | 4,734,190 |
| 2019-11-18 | $7.40 | $7.85 | $7.31 | $7.73 | $7.73 | 7,513,630 |
| 2019-11-15 | $7.31 | $7.46 | $7.18 | $7.40 | $7.40 | 3,594,000 |
| 2019-11-14 | $7.24 | $7.25 | $7.10 | $7.23 | $7.23 | 2,558,400 |
| 2019-11-13 | $7.22 | $7.32 | $7.17 | $7.22 | $7.22 | 2,077,260 |
| 2019-11-12 | $7.53 | $7.53 | $7.19 | $7.22 | $7.22 | 2,522,340 |
| 2019-11-11 | $7.69 | $7.69 | $7.30 | $7.47 | $7.47 | 2,315,500 |
| 2019-11-08 | $7.71 | $7.72 | $7.63 | $7.63 | $7.63 | 2,047,710 |
| 2019-11-07 | $7.80 | $7.80 | $7.58 | $7.68 | $7.68 | 3,763,450 |
| 2019-11-06 | $8.05 | $8.05 | $7.60 | $7.78 | $7.78 | 4,880,470 |
| 2019-11-05 | $8.25 | $8.29 | $7.86 | $8.04 | $8.04 | 3,965,720 |
| 2019-11-04 | $8.29 | $8.35 | $8.13 | $8.20 | $8.20 | 2,921,070 |
| 2019-11-01 | $8.35 | $8.35 | $8.18 | $8.29 | $8.29 | 2,232,580 |
| 2019-10-31 | $8.37 | $8.45 | $8.27 | $8.33 | $8.33 | 2,738,750 |
| 2019-10-30 | $8.50 | $8.63 | $8.28 | $8.39 | $8.39 | 2,910,100 |
| 2019-10-29 | $8.74 | $8.74 | $8.46 | $8.48 | $8.48 | 2,011,130 |
| 2019-10-28 | $8.55 | $8.71 | $8.44 | $8.69 | $8.69 | 2,476,920 |
| 2019-10-25 | $8.50 | $8.65 | $8.32 | $8.55 | $8.55 | 1,847,800 |
| 2019-10-24 | $8.65 | $8.68 | $8.47 | $8.50 | $8.50 | 1,870,030 |
| 2019-10-23 | $8.85 | $8.85 | $8.60 | $8.66 | $8.66 | 1,496,810 |
| 2019-10-22 | $8.81 | $8.81 | $8.68 | $8.78 | $8.78 | 2,048,930 |
| 2019-10-21 | $8.55 | $8.85 | $8.38 | $8.75 | $8.75 | 3,630,900 |
| 2019-10-18 | $8.67 | $8.67 | $8.26 | $8.50 | $8.50 | 3,226,630 |
| 2019-10-17 | $8.85 | $8.88 | $8.54 | $8.64 | $8.64 | 2,751,230 |
| 2019-10-16 | $8.98 | $8.98 | $8.78 | $8.81 | $8.81 | 1,723,050 |
| 2019-10-15 | $9.02 | $9.10 | $8.75 | $8.88 | $8.88 | 2,645,150 |
| 2019-10-14 | $9.19 | $9.36 | $9.16 | $9.27 | $9.27 | 3,487,010 |
| 2019-10-11 | $9.03 | $9.24 | $8.96 | $9.19 | $9.19 | 1,833,640 |
| 2019-10-10 | $9.08 | $9.08 | $8.93 | $9.04 | $9.04 | 1,703,550 |
| 2019-10-09 | $9.00 | $9.03 | $8.74 | $8.95 | $8.95 | 1,531,710 |
| 2019-10-08 | $8.88 | $8.88 | $8.68 | $8.74 | $8.74 | 1,045,250 |
| 2019-10-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-10-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-10-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-10-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-10-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-09-30 | $8.83 | $8.98 | $8.77 | $8.78 | $8.78 | 952,700 |
| 2019-09-27 | $8.95 | $8.95 | $8.75 | $8.89 | $8.89 | 1,323,350 |
| 2019-09-26 | $9.18 | $9.24 | $8.85 | $8.96 | $8.96 | 2,194,450 |
| 2019-09-25 | $9.10 | $9.27 | $9.06 | $9.17 | $9.17 | 1,576,250 |
| 2019-09-24 | $9.15 | $9.27 | $9.03 | $9.15 | $9.15 | 2,053,370 |
| 2019-09-23 | $9.41 | $9.41 | $9.10 | $9.19 | $9.19 | 3,140,790 |
| 2019-09-20 | $9.25 | $9.60 | $9.25 | $9.52 | $9.52 | 3,733,500 |
| 2019-09-19 | $9.07 | $9.34 | $9.04 | $9.24 | $9.24 | 2,416,250 |
| 2019-09-18 | $9.08 | $9.20 | $9.00 | $9.07 | $9.07 | 1,685,530 |
| 2019-09-17 | $9.32 | $9.32 | $9.00 | $9.05 | $9.05 | 2,187,340 |
| 2019-09-16 | $9.26 | $9.35 | $9.16 | $9.35 | $9.35 | 2,570,550 |
| 2019-09-13 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2019-09-12 | $9.18 | $9.24 | $9.11 | $9.21 | $9.21 | 2,042,900 |
| 2019-09-11 | $9.28 | $9.29 | $9.04 | $9.09 | $9.09 | 1,734,450 |
| 2019-09-10 | $9.12 | $9.26 | $9.12 | $9.23 | $9.23 | 2,713,370 |
| 2019-09-09 | $9.04 | $9.30 | $9.04 | $9.13 | $9.13 | 1,823,790 |
| 2019-09-06 | $8.96 | $9.06 | $8.92 | $9.01 | $9.01 | 1,300,840 |
| 2019-09-05 | $8.85 | $9.02 | $8.85 | $8.95 | $8.95 | 2,737,140 |
| 2019-09-04 | $8.66 | $8.81 | $8.62 | $8.81 | $8.81 | 1,334,490 |
| 2019-09-03 | $8.80 | $8.81 | $8.66 | $8.69 | $8.69 | 1,213,500 |
| 2019-09-02 | $8.68 | $8.77 | $8.50 | $8.76 | $8.76 | 1,514,700 |
| 2019-08-30 | $8.79 | $8.79 | $8.40 | $8.70 | $8.70 | 1,649,250 |
| 2019-08-29 | $8.69 | $8.79 | $8.51 | $8.56 | $8.56 | 2,158,600 |
| 2019-08-28 | $8.87 | $8.87 | $8.68 | $8.73 | $8.73 | 1,541,850 |
| 2019-08-27 | $8.84 | $8.94 | $8.74 | $8.86 | $8.86 | 1,822,690 |
| 2019-08-26 | $8.52 | $8.89 | $8.52 | $8.73 | $8.73 | 1,375,130 |
| 2019-08-23 | $9.04 | $9.09 | $8.92 | $8.96 | $8.96 | 1,595,230 |
| 2019-08-22 | $8.95 | $9.14 | $8.93 | $9.04 | $9.04 | 1,118,850 |
| 2019-08-21 | $8.99 | $9.03 | $8.88 | $8.93 | $8.93 | 984,600 |
| 2019-08-20 | $9.19 | $9.21 | $8.96 | $9.02 | $9.02 | 1,567,550 |
| 2019-08-19 | $8.94 | $9.19 | $8.91 | $9.19 | $9.19 | 1,757,940 |
| 2019-08-16 | $8.92 | $9.05 | $8.91 | $8.93 | $8.93 | 1,312,200 |
| 2019-08-15 | $8.95 | $9.33 | $8.89 | $9.01 | $9.01 | 2,075,550 |
| 2019-08-14 | $9.05 | $9.25 | $9.05 | $9.15 | $9.15 | 2,955,610 |
| 2019-08-13 | $8.73 | $9.15 | $8.52 | $9.07 | $9.07 | 2,514,050 |
| 2019-08-12 | $8.47 | $8.83 | $8.41 | $8.81 | $8.81 | 3,858,290 |
| 2019-08-09 | $8.65 | $8.65 | $8.37 | $8.56 | $8.56 | 3,773,640 |
| 2019-08-08 | $8.65 | $8.65 | $8.40 | $8.55 | $8.55 | 1,789,890 |
| 2019-08-07 | $8.60 | $8.71 | $8.49 | $8.58 | $8.58 | 4,349,490 |
| 2019-08-06 | $8.80 | $8.80 | $8.20 | $8.50 | $8.50 | 5,762,090 |
| 2019-08-05 | $9.05 | $9.05 | $8.91 | $8.98 | $8.98 | 2,843,480 |
| 2019-08-02 | $9.05 | $9.10 | $8.79 | $9.08 | $9.08 | 3,438,810 |
| 2019-08-01 | $9.17 | $9.17 | $8.91 | $9.11 | $9.11 | 1,323,950 |
| 2019-07-31 | $9.15 | $9.26 | $9.04 | $9.14 | $9.14 | 1,937,150 |
| 2019-07-30 | $9.09 | $9.25 | $9.04 | $9.18 | $9.18 | 1,795,810 |
| 2019-07-29 | $9.20 | $9.20 | $8.99 | $9.14 | $9.14 | 2,665,210 |
| 2019-07-26 | $9.39 | $9.39 | $9.00 | $9.14 | $9.14 | 3,574,330 |
| 2019-07-25 | $9.58 | $9.65 | $9.18 | $9.39 | $9.39 | 4,126,640 |
| 2019-07-24 | $9.65 | $9.72 | $9.56 | $9.60 | $9.60 | 2,145,000 |
| 2019-07-23 | $9.73 | $9.73 | $9.50 | $9.70 | $9.70 | 1,704,790 |
| 2019-07-22 | $9.67 | $9.98 | $9.45 | $9.70 | $9.70 | 2,204,960 |
| 2019-07-19 | $9.52 | $9.78 | $9.48 | $9.74 | $9.74 | 1,945,230 |
| 2019-07-18 | $9.56 | $9.67 | $9.27 | $9.60 | $9.60 | 2,314,000 |
| 2019-07-17 | $9.85 | $9.90 | $9.67 | $9.69 | $9.69 | 1,195,200 |
| 2019-07-16 | $9.81 | $10.00 | $9.75 | $9.85 | $9.85 | 1,268,100 |
| 2019-07-15 | $9.99 | $10.07 | $9.66 | $9.91 | $9.91 | 2,127,050 |
| 2019-07-12 | $10.04 | $10.09 | $9.55 | $9.96 | $9.96 | 1,876,500 |
| 2019-07-11 | $14.71 | $15.15 | $14.62 | $14.87 | $9.90 | 967,300 |
| 2019-07-10 | $14.70 | $15.05 | $14.66 | $14.86 | $9.89 | 477,800 |
| 2019-07-09 | $14.30 | $15.02 | $14.30 | $14.91 | $9.93 | 755,500 |
| 2019-07-08 | $15.50 | $15.50 | $13.90 | $14.85 | $9.89 | 2,407,760 |
| 2019-07-05 | $15.41 | $15.43 | $15.10 | $15.43 | $10.27 | 952,700 |
| 2019-07-04 | $15.51 | $15.55 | $15.02 | $15.34 | $10.21 | 1,221,900 |
| 2019-07-03 | $15.52 | $15.68 | $15.30 | $15.49 | $10.31 | 770,200 |
| 2019-07-02 | $15.87 | $16.00 | $15.30 | $15.54 | $10.35 | 1,621,010 |
| 2019-07-01 | $15.17 | $16.47 | $15.17 | $16.02 | $10.67 | 3,213,200 |
| 2019-06-28 | $15.58 | $15.85 | $15.07 | $15.19 | $10.11 | 1,132,100 |
| 2019-06-27 | $15.89 | $16.22 | $15.58 | $15.81 | $10.53 | 1,950,340 |
| 2019-06-26 | $15.75 | $16.14 | $15.61 | $16.06 | $10.69 | 1,169,530 |
| 2019-06-25 | $15.90 | $16.17 | $15.67 | $15.80 | $10.52 | 1,431,610 |
| 2019-06-24 | $15.89 | $16.25 | $15.85 | $15.90 | $10.59 | 1,183,780 |
| 2019-06-21 | $15.85 | $16.56 | $15.21 | $15.89 | $10.58 | 2,823,720 |
| 2019-06-20 | $15.00 | $15.30 | $14.70 | $15.18 | $10.11 | 2,702,600 |
| 2019-06-19 | $15.30 | $15.40 | $15.00 | $15.11 | $10.06 | 2,091,100 |
| 2019-06-18 | $14.77 | $15.00 | $14.58 | $14.94 | $9.95 | 1,027,300 |
| 2019-06-17 | $15.00 | $15.07 | $14.70 | $14.78 | $9.84 | 1,348,760 |
| 2019-06-14 | $14.10 | $15.10 | $14.10 | $14.90 | $9.92 | 2,844,230 |
| 2019-06-13 | $13.95 | $14.36 | $13.82 | $14.36 | $9.56 | 3,252,300 |
| 2019-06-12 | $13.52 | $13.95 | $13.40 | $13.95 | $9.29 | 2,153,160 |
| 2019-06-11 | $13.60 | $13.76 | $13.29 | $13.76 | $9.16 | 3,216,640 |
| 2019-06-10 | $13.50 | $13.60 | $12.98 | $13.42 | $8.93 | 1,050,300 |
| 2019-06-07 | $13.31 | $13.31 | $13.31 | $13.31 | $8.86 | 0 |
| 2019-06-06 | $13.83 | $13.83 | $12.90 | $13.31 | $8.86 | 3,220,710 |
| 2019-06-05 | $14.00 | $14.00 | $13.60 | $13.70 | $9.12 | 1,113,700 |
| 2019-06-04 | $14.15 | $14.15 | $13.30 | $13.96 | $9.29 | 1,833,200 |
| 2019-06-03 | $14.15 | $14.48 | $14.08 | $14.15 | $9.42 | 1,710,980 |
| 2019-05-31 | $14.39 | $14.39 | $13.92 | $14.06 | $9.36 | 2,099,900 |
| 2019-05-30 | $14.50 | $14.50 | $14.10 | $14.24 | $9.48 | 2,488,460 |
| 2019-05-29 | $14.40 | $14.59 | $14.10 | $14.42 | $9.60 | 1,647,010 |
| 2019-05-28 | $14.49 | $14.87 | $14.23 | $14.48 | $9.64 | 1,844,500 |
| 2019-05-27 | $14.48 | $14.48 | $13.90 | $14.42 | $9.60 | 1,637,310 |
| 2019-05-24 | $14.60 | $14.60 | $13.80 | $14.16 | $9.43 | 1,914,300 |
| 2019-05-23 | $14.65 | $14.65 | $13.68 | $14.17 | $9.43 | 3,129,000 |
| 2019-05-22 | $14.64 | $14.82 | $14.37 | $14.53 | $9.67 | 1,999,880 |
| 2019-05-21 | $14.58 | $14.73 | $14.28 | $14.42 | $9.60 | 2,737,710 |
| 2019-05-20 | $15.00 | $15.20 | $14.00 | $14.25 | $9.49 | 5,285,750 |
| 2019-05-17 | $16.20 | $16.20 | $14.89 | $15.25 | $10.15 | 5,345,750 |
| 2019-05-16 | $17.12 | $17.30 | $15.86 | $15.95 | $10.62 | 7,449,830 |
| 2019-05-15 | $18.37 | $18.37 | $16.72 | $16.98 | $11.30 | 14,580,240 |
| 2019-05-14 | $16.70 | $16.70 | $16.70 | $16.70 | $11.12 | 441,390 |
| 2019-05-13 | $15.18 | $15.18 | $15.18 | $15.18 | $10.11 | 0 |
| 2019-05-10 | $14.02 | $15.40 | $14.02 | $15.18 | $10.11 | 3,139,710 |
| 2019-05-09 | $14.56 | $14.56 | $14.00 | $14.03 | $9.34 | 3,228,860 |
| 2019-05-08 | $14.90 | $15.95 | $14.60 | $14.61 | $9.73 | 4,836,460 |
| 2019-05-07 | $13.89 | $15.16 | $13.66 | $15.15 | $10.09 | 2,369,570 |
| 2019-05-06 | $14.88 | $15.03 | $13.88 | $13.89 | $9.25 | 2,548,700 |
| 2019-05-03 | $15.42 | $15.42 | $15.42 | $15.42 | $10.27 | 0 |
| 2019-05-02 | $15.42 | $15.42 | $15.42 | $15.42 | $10.27 | 0 |
| 2019-05-01 | $15.42 | $15.42 | $15.42 | $15.42 | $10.27 | 0 |
| 2019-04-30 | $15.22 | $15.65 | $15.11 | $15.42 | $10.27 | 1,930,990 |
| 2019-04-29 | $15.33 | $15.60 | $14.79 | $15.26 | $10.16 | 1,953,010 |
| 2019-04-26 | $14.98 | $15.62 | $14.98 | $15.33 | $10.21 | 2,118,160 |
| 2019-04-25 | $15.69 | $16.04 | $15.30 | $15.31 | $10.19 | 2,989,310 |
| 2019-04-24 | $15.88 | $16.08 | $15.41 | $15.67 | $10.43 | 2,996,900 |
| 2019-04-23 | $15.32 | $16.30 | $15.10 | $16.15 | $10.75 | 7,056,330 |
| 2019-04-22 | $15.48 | $15.70 | $15.08 | $15.12 | $10.07 | 1,829,500 |
| 2019-04-19 | $15.73 | $15.80 | $15.20 | $15.48 | $10.31 | 1,721,600 |
| 2019-04-18 | $15.98 | $15.98 | $15.10 | $15.73 | $10.47 | 1,966,880 |
| 2019-04-17 | $15.80 | $16.28 | $15.60 | $15.91 | $10.59 | 1,710,900 |
| 2019-04-16 | $16.49 | $16.49 | $14.99 | $15.96 | $10.63 | 4,094,700 |
| 2019-04-15 | $17.00 | $17.48 | $16.48 | $16.50 | $10.99 | 2,963,700 |
| 2019-04-12 | $17.00 | $17.30 | $16.61 | $17.07 | $11.36 | 4,068,400 |
| 2019-04-11 | $18.40 | $18.90 | $17.20 | $17.36 | $11.56 | 6,080,300 |
| 2019-04-10 | $16.75 | $17.80 | $16.40 | $17.50 | $11.65 | 3,682,300 |
| 2019-04-09 | $16.40 | $16.76 | $16.36 | $16.64 | $11.08 | 1,468,430 |
| 2019-04-08 | $17.28 | $17.40 | $16.40 | $16.74 | $11.15 | 3,402,270 |
| 2019-04-05 | $17.12 | $17.12 | $17.12 | $17.12 | $11.40 | 0 |
| 2019-04-04 | $17.65 | $18.43 | $17.00 | $17.12 | $11.40 | 3,467,630 |
| 2019-04-03 | $16.78 | $17.75 | $16.78 | $17.68 | $11.77 | 4,450,290 |
| 2019-04-02 | $16.64 | $16.70 | $16.30 | $16.67 | $11.10 | 2,913,950 |
| 2019-04-01 | $16.30 | $16.78 | $16.30 | $16.57 | $11.03 | 2,879,280 |
| 2019-03-29 | $16.50 | $16.78 | $16.01 | $16.55 | $11.02 | 2,434,720 |
| 2019-03-28 | $16.83 | $16.90 | $16.17 | $16.20 | $10.79 | 3,188,400 |
| 2019-03-27 | $17.04 | $17.35 | $16.61 | $16.76 | $11.16 | 2,676,600 |
| 2019-03-26 | $17.16 | $17.77 | $16.90 | $17.07 | $11.36 | 3,064,920 |
| 2019-03-25 | $17.00 | $17.80 | $16.64 | $17.51 | $11.66 | 4,725,520 |
| 2019-03-22 | $15.56 | $17.17 | $15.00 | $17.17 | $11.43 | 7,708,430 |
| 2019-03-21 | $15.18 | $15.97 | $15.18 | $15.61 | $10.39 | 3,706,170 |
| 2019-03-20 | $15.07 | $15.46 | $15.07 | $15.39 | $10.25 | 2,782,750 |
| 2019-03-19 | $15.29 | $15.47 | $14.81 | $15.22 | $10.13 | 2,577,800 |
| 2019-03-18 | $14.58 | $15.32 | $14.58 | $15.16 | $10.09 | 4,201,790 |
| 2019-03-15 | $14.32 | $14.58 | $14.15 | $14.57 | $9.70 | 2,064,900 |
| 2019-03-14 | $14.64 | $14.75 | $14.10 | $14.12 | $9.40 | 2,996,570 |
| 2019-03-13 | $14.52 | $14.93 | $14.48 | $14.64 | $9.75 | 2,895,600 |
| 2019-03-12 | $14.99 | $15.43 | $14.55 | $14.76 | $9.83 | 2,941,110 |
| 2019-03-11 | $13.67 | $14.97 | $13.67 | $14.97 | $9.97 | 3,651,540 |
| 2019-03-08 | $13.99 | $14.14 | $13.00 | $13.67 | $9.10 | 1,895,620 |
| 2019-03-07 | $14.70 | $14.88 | $14.00 | $14.23 | $9.47 | 2,785,620 |
| 2019-03-06 | $14.11 | $14.80 | $14.00 | $14.69 | $9.78 | 3,405,320 |
| 2019-03-05 | $13.95 | $14.12 | $13.79 | $14.11 | $9.39 | 3,450,000 |
| 2019-03-04 | $14.06 | $14.35 | $13.96 | $14.03 | $9.34 | 3,287,450 |
| 2019-03-01 | $14.25 | $14.25 | $13.90 | $14.02 | $9.33 | 1,382,850 |
| 2019-02-28 | $14.30 | $14.32 | $13.99 | $14.02 | $9.33 | 1,618,190 |
| 2019-02-27 | $14.38 | $14.69 | $14.01 | $14.19 | $9.45 | 3,212,120 |
| 2019-02-26 | $15.40 | $15.88 | $14.38 | $14.43 | $9.61 | 5,891,120 |
| 2019-02-25 | $14.75 | $15.55 | $14.48 | $15.30 | $10.19 | 5,879,970 |
| 2019-02-22 | $13.75 | $14.45 | $13.50 | $14.41 | $9.59 | 3,558,860 |
| 2019-02-21 | $13.45 | $13.93 | $13.37 | $13.60 | $9.05 | 3,879,200 |
| 2019-02-20 | $12.98 | $13.34 | $12.76 | $13.27 | $8.83 | 3,535,110 |
| 2019-02-19 | $12.90 | $13.20 | $12.73 | $12.98 | $8.64 | 3,655,460 |
| 2019-02-18 | $12.55 | $12.75 | $12.31 | $12.73 | $8.48 | 2,319,300 |
| 2019-02-15 | $12.45 | $12.66 | $12.02 | $12.33 | $8.21 | 1,630,400 |
| 2019-02-14 | $12.32 | $12.65 | $12.22 | $12.38 | $8.24 | 2,131,600 |
| 2019-02-13 | $12.29 | $12.50 | $12.02 | $12.40 | $8.26 | 2,017,480 |
| 2019-02-12 | $11.91 | $12.67 | $11.88 | $12.29 | $8.18 | 3,245,810 |
| 2019-02-11 | $12.06 | $12.06 | $11.64 | $11.95 | $7.96 | 1,146,920 |
| 2019-02-08 | $12.06 | $12.06 | $12.06 | $12.06 | $8.03 | 0 |
| 2019-02-07 | $12.06 | $12.06 | $12.06 | $12.06 | $8.03 | 0 |
| 2019-02-06 | $12.06 | $12.06 | $12.06 | $12.06 | $8.03 | 0 |
| 2019-02-05 | $12.06 | $12.06 | $12.06 | $12.06 | $8.03 | 0 |
| 2019-02-04 | $12.06 | $12.06 | $12.06 | $12.06 | $8.03 | 0 |
| 2019-02-01 | $11.45 | $12.25 | $11.30 | $12.06 | $8.03 | 4,237,420 |
| 2019-01-31 | $10.63 | $11.39 | $10.30 | $11.30 | $7.52 | 3,234,980 |
| 2019-01-30 | $10.83 | $11.13 | $10.67 | $10.85 | $7.22 | 1,159,500 |
| 2019-01-29 | $11.16 | $11.16 | $10.37 | $10.97 | $7.30 | 1,404,500 |
| 2019-01-28 | $10.90 | $11.40 | $10.90 | $11.16 | $7.43 | 1,645,500 |
| 2019-01-25 | $10.78 | $11.23 | $10.58 | $11.00 | $7.32 | 2,623,400 |
| 2019-01-24 | $10.37 | $10.74 | $10.19 | $10.74 | $7.15 | 2,339,480 |
| 2019-01-23 | $10.33 | $10.38 | $10.24 | $10.30 | $6.86 | 2,151,200 |
| 2019-01-22 | $10.32 | $10.32 | $10.11 | $10.29 | $6.85 | 2,678,900 |
| 2019-01-21 | $10.13 | $10.28 | $9.97 | $10.25 | $6.82 | 1,960,400 |
| 2019-01-18 | $9.98 | $10.20 | $9.82 | $10.04 | $6.68 | 1,621,560 |
| 2019-01-17 | $10.15 | $10.28 | $10.00 | $10.11 | $6.73 | 1,447,260 |
| 2019-01-16 | $10.16 | $10.22 | $9.96 | $10.15 | $6.76 | 1,065,000 |
| 2019-01-15 | $9.90 | $10.31 | $9.90 | $10.15 | $6.76 | 2,581,420 |
| 2019-01-14 | $9.69 | $10.35 | $9.67 | $9.94 | $6.62 | 2,343,390 |
| 2019-01-11 | $9.27 | $9.83 | $9.19 | $9.73 | $6.48 | 2,754,920 |
| 2019-01-10 | $9.23 | $9.31 | $9.17 | $9.20 | $6.13 | 600,700 |
| 2019-01-09 | $9.31 | $9.33 | $9.20 | $9.27 | $6.17 | 1,148,200 |
| 2019-01-08 | $9.23 | $9.35 | $9.17 | $9.31 | $6.20 | 1,547,210 |
| 2019-01-07 | $9.23 | $9.43 | $9.13 | $9.40 | $6.26 | 2,840,980 |
| 2019-01-04 | $8.83 | $9.15 | $8.74 | $9.15 | $6.09 | 2,456,100 |
| 2019-01-03 | $8.73 | $9.05 | $8.73 | $8.81 | $5.87 | 904,000 |
| 2019-01-02 | $9.14 | $9.14 | $8.88 | $9.05 | $6.03 | 1,018,300 |
| 2019-01-01 | $9.14 | $9.14 | $9.14 | $9.14 | $6.09 | 0 |
| 2018-12-31 | $9.14 | $9.14 | $9.14 | $9.14 | $6.09 | 0 |
| 2018-12-28 | $9.12 | $9.19 | $9.04 | $9.14 | $6.09 | 421,600 |
| 2018-12-27 | $9.16 | $9.24 | $8.98 | $9.18 | $6.11 | 1,613,300 |
| 2018-12-26 | $9.41 | $9.41 | $9.41 | $9.41 | $6.26 | 0 |
| 2018-12-25 | $9.41 | $9.41 | $9.41 | $9.41 | $6.26 | 0 |
| 2018-12-24 | $9.40 | $9.45 | $9.23 | $9.41 | $6.26 | 643,160 |
| 2018-12-21 | $9.44 | $9.48 | $9.15 | $9.40 | $6.26 | 2,710,250 |
| 2018-12-20 | $9.37 | $9.50 | $9.23 | $9.43 | $6.28 | 1,698,780 |
| 2018-12-19 | $9.60 | $9.60 | $9.30 | $9.32 | $6.21 | 894,100 |
| 2018-12-18 | $9.65 | $9.65 | $9.43 | $9.55 | $6.36 | 761,000 |
| 2018-12-17 | $9.63 | $9.72 | $9.47 | $9.55 | $6.36 | 963,200 |
| 2018-12-14 | $10.14 | $10.14 | $9.35 | $9.73 | $6.48 | 3,241,650 |
| 2018-12-13 | $10.18 | $10.22 | $10.08 | $10.14 | $6.75 | 850,000 |
| 2018-12-12 | $10.05 | $10.26 | $10.05 | $10.15 | $6.76 | 2,329,620 |
| 2018-12-11 | $10.27 | $10.28 | $10.13 | $10.14 | $6.75 | 1,231,280 |
| 2018-12-10 | $10.29 | $10.33 | $10.20 | $10.26 | $6.83 | 1,308,800 |
| 2018-12-07 | $10.10 | $10.46 | $10.10 | $10.24 | $6.82 | 1,482,100 |
| 2018-12-06 | $10.90 | $10.90 | $10.45 | $10.45 | $6.96 | 2,315,800 |
| 2018-12-05 | $10.81 | $10.94 | $10.71 | $10.92 | $7.27 | 2,126,960 |
| 2018-12-04 | $11.60 | $11.60 | $11.00 | $11.00 | $7.32 | 3,367,200 |
| 2018-12-03 | $11.58 | $11.69 | $11.43 | $11.48 | $7.64 | 1,371,100 |
| 2018-11-30 | $11.19 | $11.52 | $11.10 | $11.35 | $7.56 | 1,885,230 |
| 2018-11-29 | $11.60 | $11.67 | $11.20 | $11.43 | $7.61 | 1,220,750 |
| 2018-11-28 | $11.40 | $11.65 | $11.07 | $11.56 | $7.70 | 1,707,550 |
| 2018-11-27 | $11.87 | $11.88 | $11.21 | $11.51 | $7.66 | 2,383,700 |
| 2018-11-26 | $11.58 | $11.73 | $11.18 | $11.50 | $7.66 | 1,954,200 |
| 2018-11-23 | $11.58 | $11.95 | $11.44 | $11.46 | $7.63 | 3,434,500 |
| 2018-11-22 | $11.39 | $11.58 | $11.31 | $11.45 | $7.62 | 3,120,450 |
| 2018-11-21 | $10.49 | $11.39 | $10.48 | $11.38 | $7.58 | 2,861,200 |
| 2018-11-20 | $10.90 | $10.96 | $10.67 | $10.70 | $7.12 | 2,330,000 |
| 2018-11-19 | $11.21 | $11.26 | $11.01 | $11.07 | $7.37 | 2,070,300 |
| 2018-11-16 | $11.34 | $11.44 | $11.24 | $11.28 | $7.51 | 2,000,500 |
| 2018-11-15 | $11.24 | $11.36 | $11.10 | $11.24 | $7.48 | 1,662,700 |
| 2018-11-14 | $11.27 | $11.48 | $11.20 | $11.24 | $7.48 | 1,875,320 |
| 2018-11-13 | $11.11 | $11.38 | $11.11 | $11.21 | $7.46 | 2,880,300 |
| 2018-11-12 | $11.13 | $11.36 | $10.91 | $11.34 | $7.55 | 2,417,280 |
| 2018-11-09 | $11.08 | $11.22 | $10.90 | $10.97 | $7.30 | 2,130,710 |
| 2018-11-08 | $11.37 | $11.39 | $11.06 | $11.25 | $7.49 | 2,057,930 |
| 2018-11-07 | $11.52 | $11.69 | $11.22 | $11.30 | $7.52 | 2,236,900 |
| 2018-11-06 | $11.70 | $11.70 | $11.40 | $11.52 | $7.67 | 2,197,180 |
| 2018-11-05 | $11.20 | $11.88 | $11.19 | $11.75 | $7.82 | 5,142,780 |
| 2018-11-02 | $11.40 | $11.43 | $11.12 | $11.29 | $7.52 | 3,453,190 |
| 2018-11-01 | $11.31 | $11.31 | $11.02 | $11.28 | $7.51 | 4,124,220 |
| 2018-10-31 | $12.45 | $12.45 | $11.16 | $11.38 | $7.58 | 7,454,240 |
| 2018-10-30 | $12.43 | $12.73 | $12.19 | $12.40 | $8.26 | 3,073,000 |
| 2018-10-29 | $12.08 | $12.55 | $12.05 | $12.44 | $8.28 | 3,560,580 |
| 2018-10-26 | $11.83 | $12.38 | $11.62 | $12.29 | $8.18 | 5,779,420 |
| 2018-10-25 | $11.80 | $12.86 | $11.52 | $12.01 | $8.00 | 6,249,300 |
| 2018-10-24 | $11.50 | $12.37 | $11.45 | $12.28 | $8.18 | 6,876,520 |
| 2018-10-23 | $10.98 | $11.96 | $10.93 | $11.75 | $7.82 | 6,015,680 |
| 2018-10-22 | $10.55 | $11.49 | $10.55 | $11.18 | $7.44 | 3,490,910 |
| 2018-10-19 | $10.13 | $10.80 | $10.04 | $10.65 | $7.09 | 2,326,280 |
| 2018-10-18 | $10.62 | $10.62 | $10.24 | $10.26 | $6.83 | 2,695,710 |
| 2018-10-17 | $10.41 | $10.72 | $10.20 | $10.72 | $7.14 | 3,055,130 |
| 2018-10-16 | $10.34 | $10.51 | $10.13 | $10.39 | $6.92 | 3,054,100 |
| 2018-10-15 | $10.00 | $10.79 | $9.94 | $10.58 | $7.04 | 5,248,710 |
| 2018-10-12 | $9.32 | $10.43 | $9.32 | $10.17 | $6.77 | 5,704,800 |
| 2018-10-11 | $9.50 | $9.69 | $9.11 | $9.48 | $6.31 | 3,409,180 |
| 2018-10-10 | $9.77 | $9.90 | $9.53 | $9.83 | $6.54 | 1,904,200 |
| 2018-10-09 | $9.67 | $9.85 | $9.61 | $9.79 | $6.52 | 2,568,140 |
| 2018-10-08 | $9.91 | $10.07 | $9.51 | $9.70 | $6.46 | 4,166,100 |
| 2018-10-05 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2018-10-04 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2018-10-03 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2018-10-02 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2018-10-01 | $10.25 | $10.25 | $10.25 | $10.25 | $6.82 | 0 |
| 2018-09-28 | $9.75 | $10.45 | $9.70 | $10.25 | $6.82 | 6,858,960 |
| 2018-09-27 | $10.70 | $11.01 | $10.06 | $10.08 | $6.71 | 10,291,400 |
| 2018-09-26 | $9.18 | $10.12 | $9.18 | $10.12 | $6.74 | 5,676,600 |
| 2018-09-25 | $9.00 | $9.29 | $8.85 | $9.20 | $6.13 | 3,569,070 |
| 2018-09-24 | $8.85 | $8.85 | $8.85 | $8.85 | $5.89 | 0 |
| 2018-09-21 | $8.53 | $8.88 | $8.47 | $8.85 | $5.89 | 2,556,210 |
| 2018-09-20 | $8.63 | $8.63 | $8.51 | $8.55 | $5.69 | 931,080 |
| 2018-09-19 | $8.45 | $8.61 | $8.34 | $8.60 | $5.73 | 2,228,980 |
| 2018-09-18 | $8.10 | $8.52 | $8.06 | $8.45 | $5.63 | 1,610,750 |
| 2018-09-17 | $8.23 | $8.28 | $8.13 | $8.15 | $5.43 | 650,050 |
| 2018-09-14 | $8.60 | $8.60 | $8.24 | $8.24 | $5.49 | 1,183,700 |
| 2018-09-13 | $8.60 | $8.68 | $8.40 | $8.56 | $5.70 | 1,573,200 |
| 2018-09-12 | $8.14 | $8.60 | $8.11 | $8.58 | $5.71 | 1,463,110 |
| 2018-09-11 | $8.15 | $8.25 | $8.10 | $8.22 | $5.47 | 1,030,200 |
| 2018-09-10 | $8.32 | $8.32 | $8.00 | $8.20 | $5.46 | 1,647,820 |
| 2018-09-07 | $8.30 | $8.56 | $8.22 | $8.35 | $5.56 | 1,731,000 |
| 2018-09-06 | $8.24 | $8.41 | $8.17 | $8.41 | $5.60 | 890,300 |
| 2018-09-05 | $8.41 | $8.42 | $8.24 | $8.24 | $5.49 | 518,100 |
| 2018-09-04 | $8.33 | $8.44 | $8.24 | $8.39 | $5.59 | 1,154,800 |
| 2018-09-03 | $8.25 | $8.34 | $8.12 | $8.33 | $5.55 | 1,133,200 |
| 2018-08-31 | $8.33 | $8.42 | $8.24 | $8.25 | $5.49 | 548,410 |
| 2018-08-30 | $8.50 | $8.56 | $8.33 | $8.34 | $5.55 | 761,200 |
| 2018-08-29 | $8.51 | $8.62 | $8.51 | $8.56 | $5.70 | 883,500 |
| 2018-08-28 | $8.43 | $8.64 | $8.42 | $8.63 | $5.75 | 1,336,600 |
| 2018-08-27 | $8.35 | $8.56 | $8.31 | $8.48 | $5.65 | 1,655,900 |
| 2018-08-24 | $8.17 | $8.45 | $8.15 | $8.45 | $5.63 | 1,304,200 |
| 2018-08-23 | $8.16 | $8.25 | $8.10 | $8.23 | $5.48 | 1,013,400 |
| 2018-08-22 | $8.33 | $8.33 | $8.10 | $8.13 | $5.41 | 778,800 |
| 2018-08-21 | $8.20 | $8.36 | $8.18 | $8.28 | $5.51 | 1,147,750 |
| 2018-08-20 | $8.37 | $8.37 | $8.15 | $8.22 | $5.47 | 1,465,920 |
| 2018-08-17 | $8.76 | $8.84 | $8.40 | $8.40 | $5.59 | 1,937,600 |
| 2018-08-16 | $9.35 | $9.35 | $8.60 | $8.67 | $5.77 | 2,613,970 |
| 2018-08-15 | $9.70 | $9.75 | $9.40 | $9.40 | $6.26 | 1,294,800 |
| 2018-08-14 | $9.72 | $9.74 | $9.65 | $9.66 | $6.43 | 758,300 |
| 2018-08-13 | $9.63 | $9.82 | $9.46 | $9.74 | $6.48 | 1,124,950 |
| 2018-08-10 | $9.72 | $9.82 | $9.66 | $9.70 | $6.46 | 1,155,500 |
| 2018-08-09 | $9.60 | $9.85 | $9.40 | $9.82 | $6.54 | 2,649,150 |
| 2018-08-08 | $9.59 | $9.68 | $9.33 | $9.46 | $6.30 | 1,181,350 |
| 2018-08-07 | $9.67 | $9.67 | $9.38 | $9.55 | $6.36 | 1,451,700 |
| 2018-08-06 | $9.49 | $9.63 | $9.35 | $9.53 | $6.34 | 1,188,300 |
| 2018-08-03 | $9.66 | $10.08 | $9.52 | $9.75 | $6.49 | 2,554,000 |
| 2018-08-02 | $9.60 | $9.77 | $9.22 | $9.70 | $6.46 | 1,827,700 |
| 2018-08-01 | $9.84 | $9.85 | $9.39 | $9.63 | $6.41 | 1,480,900 |
| 2018-07-31 | $9.68 | $9.94 | $9.50 | $9.65 | $6.42 | 3,765,070 |
| 2018-07-30 | $10.00 | $10.11 | $9.41 | $9.67 | $6.44 | 2,564,790 |
| 2018-07-27 | $10.20 | $10.27 | $9.87 | $9.89 | $6.58 | 7,328,950 |
| 2018-07-26 | $9.97 | $10.28 | $9.93 | $10.16 | $6.76 | 6,286,420 |
| 2018-07-25 | $9.95 | $10.18 | $9.67 | $9.90 | $6.59 | 6,301,190 |
| 2018-07-24 | $9.10 | $9.96 | $9.07 | $9.95 | $6.62 | 7,282,750 |
| 2018-07-23 | $8.99 | $9.15 | $8.86 | $9.05 | $6.03 | 2,977,100 |
| 2018-07-20 | $8.74 | $9.10 | $8.69 | $9.00 | $5.99 | 2,086,450 |
| 2018-07-19 | $8.89 | $8.89 | $8.57 | $8.76 | $5.83 | 1,652,900 |
| 2018-07-18 | $8.84 | $9.21 | $8.69 | $8.80 | $5.86 | 3,814,600 |
| 2018-07-17 | $8.32 | $8.86 | $8.23 | $8.82 | $5.87 | 3,471,500 |
| 2018-07-16 | $8.25 | $8.39 | $8.25 | $8.32 | $5.54 | 2,050,400 |
| 2018-07-13 | $8.58 | $8.58 | $8.41 | $8.41 | $5.56 | 1,601,690 |
| 2018-07-12 | $8.40 | $8.65 | $8.40 | $8.56 | $5.66 | 2,986,610 |
| 2018-07-11 | $8.58 | $8.58 | $8.38 | $8.45 | $5.59 | 2,831,000 |
| 2018-07-10 | $8.48 | $8.65 | $8.36 | $8.65 | $5.72 | 2,177,460 |
| 2018-07-09 | $8.27 | $8.47 | $8.18 | $8.47 | $5.60 | 2,536,230 |
| 2018-07-06 | $8.11 | $8.60 | $8.05 | $8.23 | $5.44 | 5,026,200 |
| 2018-07-05 | $9.03 | $9.14 | $8.15 | $8.50 | $5.62 | 9,489,430 |
| 2018-07-04 | $9.71 | $9.71 | $8.96 | $9.05 | $5.98 | 2,746,100 |
| 2018-07-03 | $9.62 | $9.73 | $9.50 | $9.72 | $6.43 | 1,696,000 |
| 2018-07-02 | $9.73 | $9.98 | $9.04 | $9.74 | $6.44 | 2,464,510 |
| 2018-06-29 | $9.86 | $9.86 | $9.86 | $9.86 | $6.52 | 0 |
| 2018-06-28 | $9.86 | $9.86 | $9.86 | $9.86 | $6.52 | 0 |
| 2018-06-27 | $9.86 | $9.86 | $9.86 | $9.86 | $6.52 | 0 |
| 2018-06-26 | $9.86 | $9.86 | $9.86 | $9.86 | $6.52 | 0 |
| 2018-06-25 | $9.86 | $9.86 | $9.86 | $9.86 | $6.52 | 0 |
| 2018-06-22 | $9.86 | $9.86 | $9.86 | $9.86 | $6.52 | 0 |
| 2018-06-21 | $9.86 | $9.86 | $9.86 | $9.86 | $6.52 | 0 |
| 2018-06-20 | $9.86 | $9.86 | $9.86 | $9.86 | $6.52 | 0 |
| 2018-06-19 | $9.86 | $9.86 | $9.86 | $9.86 | $6.52 | 0 |
| 2018-06-18 | $9.86 | $9.86 | $9.86 | $9.86 | $6.52 | 0 |
| 2018-06-15 | $9.90 | $9.94 | $9.40 | $9.86 | $6.52 | 2,698,220 |
| 2018-06-14 | $9.86 | $10.04 | $9.81 | $9.90 | $6.54 | 1,685,800 |
| 2018-06-13 | $10.47 | $10.48 | $9.86 | $9.87 | $6.52 | 2,771,400 |
| 2018-06-12 | $10.64 | $10.78 | $10.36 | $10.46 | $6.91 | 2,718,450 |
| 2018-06-11 | $10.41 | $10.84 | $10.41 | $10.72 | $7.09 | 2,585,670 |
| 2018-06-08 | $10.43 | $10.72 | $10.43 | $10.63 | $7.03 | 3,086,370 |
| 2018-06-07 | $11.43 | $11.52 | $10.35 | $11.20 | $7.40 | 8,145,140 |
| 2018-06-06 | $11.60 | $11.64 | $11.47 | $11.50 | $7.60 | 1,416,700 |
| 2018-06-05 | $11.58 | $11.64 | $11.47 | $11.59 | $7.66 | 1,650,300 |
| 2018-06-04 | $11.61 | $11.71 | $11.46 | $11.61 | $7.67 | 1,310,300 |
| 2018-06-01 | $11.61 | $11.89 | $11.61 | $11.62 | $7.68 | 1,648,250 |
| 2018-05-31 | $11.70 | $11.76 | $11.45 | $11.73 | $7.75 | 1,421,740 |
| 2018-05-30 | $11.78 | $11.78 | $11.33 | $11.53 | $7.62 | 1,397,900 |
| 2018-05-29 | $11.84 | $11.89 | $11.68 | $11.82 | $7.81 | 1,836,280 |
| 2018-05-28 | $11.90 | $11.95 | $11.80 | $11.81 | $7.81 | 681,180 |
| 2018-05-25 | $11.85 | $12.02 | $11.83 | $11.92 | $7.88 | 1,464,700 |
| 2018-05-24 | $12.06 | $12.06 | $11.86 | $11.87 | $7.85 | 1,080,100 |
| 2018-05-23 | $12.01 | $12.09 | $11.93 | $12.03 | $7.95 | 1,834,080 |
| 2018-05-22 | $12.11 | $12.12 | $11.98 | $12.02 | $7.95 | 1,345,560 |
| 2018-05-21 | $11.97 | $12.11 | $11.96 | $12.06 | $7.97 | 1,757,450 |
| 2018-05-18 | $11.81 | $11.96 | $11.76 | $11.91 | $7.87 | 1,710,270 |
| 2018-05-17 | $12.24 | $12.24 | $11.92 | $11.95 | $7.90 | 1,796,640 |
| 2018-05-16 | $12.28 | $12.30 | $12.16 | $12.17 | $8.04 | 2,126,600 |
| 2018-05-15 | $11.96 | $12.28 | $11.68 | $12.28 | $8.12 | 2,743,640 |
| 2018-05-14 | $11.96 | $12.09 | $11.89 | $11.93 | $7.89 | 1,146,000 |
| 2018-05-11 | $12.22 | $12.22 | $11.92 | $12.06 | $7.97 | 2,385,230 |
| 2018-05-10 | $12.26 | $12.27 | $12.15 | $12.20 | $8.06 | 1,048,500 |
| 2018-05-09 | $12.25 | $12.28 | $12.15 | $12.25 | $8.10 | 1,542,730 |
| 2018-05-08 | $12.24 | $12.29 | $12.13 | $12.28 | $8.12 | 2,082,600 |
| 2018-05-07 | $12.24 | $12.25 | $12.09 | $12.24 | $8.09 | 3,328,600 |
| 2018-05-04 | $12.12 | $12.24 | $12.08 | $12.16 | $8.04 | 1,449,930 |
| 2018-05-03 | $12.00 | $12.18 | $11.80 | $12.11 | $8.00 | 1,428,200 |
| 2018-05-02 | $12.00 | $12.06 | $11.84 | $11.97 | $7.91 | 2,447,230 |
| 2018-05-01 | $11.98 | $11.98 | $11.98 | $11.98 | $7.92 | 0 |
| 2018-04-30 | $11.98 | $11.98 | $11.98 | $11.98 | $7.92 | 0 |
| 2018-04-27 | $12.12 | $12.15 | $11.82 | $11.98 | $7.92 | 2,014,560 |
| 2018-04-26 | $12.34 | $12.34 | $11.97 | $12.11 | $8.00 | 2,762,010 |
| 2018-04-25 | $12.27 | $12.42 | $12.10 | $12.30 | $8.13 | 3,287,780 |
| 2018-04-24 | $12.26 | $12.50 | $12.26 | $12.27 | $8.11 | 2,382,900 |
| 2018-04-23 | $12.25 | $12.51 | $12.25 | $12.27 | $8.11 | 2,242,700 |
| 2018-04-20 | $12.66 | $12.72 | $12.40 | $12.40 | $8.20 | 1,739,300 |
| 2018-04-19 | $12.45 | $12.77 | $12.35 | $12.73 | $8.41 | 3,820,630 |
| 2018-04-18 | $12.47 | $12.50 | $12.05 | $12.45 | $8.23 | 3,738,630 |
| 2018-04-17 | $12.62 | $12.64 | $12.20 | $12.25 | $8.10 | 2,485,600 |
| 2018-04-16 | $12.52 | $12.85 | $12.52 | $12.60 | $8.33 | 2,321,470 |
| 2018-04-13 | $12.84 | $12.95 | $12.62 | $12.65 | $8.36 | 1,946,400 |
| 2018-04-12 | $12.80 | $13.00 | $12.74 | $12.82 | $8.47 | 3,121,010 |
| 2018-04-11 | $13.23 | $13.23 | $12.60 | $12.94 | $8.55 | 5,482,140 |
| 2018-04-10 | $13.80 | $14.10 | $13.31 | $13.51 | $8.93 | 9,167,560 |
| 2018-04-09 | $13.20 | $13.84 | $13.00 | $13.77 | $9.10 | 6,216,080 |
| 2018-04-06 | $13.25 | $13.25 | $13.25 | $13.25 | $8.76 | 0 |
| 2018-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | $8.76 | 0 |
| 2018-04-04 | $13.27 | $13.37 | $13.09 | $13.25 | $8.76 | 3,061,170 |
| 2018-04-03 | $12.91 | $13.34 | $12.78 | $13.27 | $8.77 | 4,483,160 |
| 2018-04-02 | $12.86 | $13.13 | $12.75 | $13.11 | $8.67 | 3,450,080 |
| 2018-03-30 | $12.68 | $12.96 | $12.66 | $12.91 | $8.53 | 2,769,200 |
| 2018-03-29 | $12.50 | $12.70 | $12.50 | $12.68 | $8.38 | 1,967,600 |
| 2018-03-28 | $12.53 | $12.69 | $12.43 | $12.46 | $8.24 | 2,296,180 |
| 2018-03-27 | $12.50 | $12.77 | $12.50 | $12.66 | $8.37 | 2,707,050 |
| 2018-03-26 | $12.00 | $12.50 | $11.90 | $12.43 | $8.22 | 2,354,260 |
| 2018-03-23 | $12.68 | $12.82 | $11.86 | $12.35 | $8.16 | 4,601,850 |
| 2018-03-22 | $13.15 | $13.24 | $13.01 | $13.11 | $8.67 | 2,285,220 |
| 2018-03-21 | $13.24 | $13.59 | $13.03 | $13.12 | $8.67 | 2,787,730 |
| 2018-03-20 | $13.31 | $13.32 | $13.02 | $13.24 | $8.75 | 3,065,100 |
| 2018-03-19 | $13.35 | $13.63 | $13.25 | $13.40 | $8.86 | 2,636,300 |
| 2018-03-16 | $13.50 | $13.62 | $13.30 | $13.35 | $8.82 | 1,925,930 |
| 2018-03-15 | $13.33 | $13.60 | $13.23 | $13.52 | $8.94 | 3,000,770 |
| 2018-03-14 | $13.75 | $13.80 | $13.38 | $13.46 | $8.90 | 3,382,750 |
| 2018-03-13 | $14.03 | $14.14 | $13.68 | $13.72 | $9.07 | 4,217,500 |
| 2018-03-12 | $14.00 | $14.36 | $13.90 | $14.15 | $9.35 | 5,236,600 |
| 2018-03-09 | $13.77 | $14.42 | $13.62 | $14.06 | $9.29 | 6,318,410 |
| 2018-03-08 | $13.34 | $13.88 | $13.29 | $13.80 | $9.12 | 5,829,770 |
| 2018-03-07 | $13.45 | $13.53 | $13.21 | $13.29 | $8.78 | 3,843,020 |
| 2018-03-06 | $13.18 | $13.98 | $13.09 | $13.44 | $8.88 | 6,182,820 |
| 2018-03-05 | $12.98 | $13.24 | $12.96 | $13.09 | $8.65 | 2,850,620 |
| 2018-03-02 | $13.22 | $13.47 | $13.13 | $13.13 | $8.68 | 3,647,440 |
| 2018-03-01 | $13.21 | $13.45 | $13.11 | $13.42 | $8.87 | 3,323,680 |
| 2018-02-28 | $13.38 | $13.58 | $13.09 | $13.26 | $8.76 | 4,109,180 |
| 2018-02-27 | $13.03 | $13.59 | $12.95 | $13.42 | $8.87 | 4,503,860 |
| 2018-02-26 | $12.69 | $13.35 | $12.68 | $13.14 | $8.69 | 4,450,130 |
| 2018-02-23 | $12.60 | $12.67 | $12.48 | $12.62 | $8.34 | 2,076,800 |
| 2018-02-22 | $12.60 | $12.75 | $12.51 | $12.67 | $8.37 | 1,673,580 |
| 2018-02-21 | $12.42 | $12.42 | $12.42 | $12.42 | $8.21 | 0 |
| 2018-02-20 | $12.42 | $12.42 | $12.42 | $12.42 | $8.21 | 0 |
| 2018-02-19 | $12.42 | $12.42 | $12.42 | $12.42 | $8.21 | 0 |
| 2018-02-16 | $12.42 | $12.42 | $12.42 | $12.42 | $8.21 | 0 |
| 2018-02-15 | $12.42 | $12.42 | $12.42 | $12.42 | $8.21 | 0 |
| 2018-02-14 | $12.54 | $12.79 | $12.37 | $12.42 | $8.21 | 1,559,700 |
| 2018-02-13 | $12.70 | $12.80 | $12.50 | $12.54 | $8.29 | 1,978,200 |
| 2018-02-12 | $12.65 | $12.81 | $12.35 | $12.73 | $8.41 | 2,973,910 |
| 2018-02-09 | $12.99 | $12.99 | $12.37 | $12.50 | $8.26 | 3,432,310 |
| 2018-02-08 | $13.69 | $13.69 | $13.10 | $13.36 | $8.83 | 2,976,390 |
| 2018-02-07 | $13.42 | $13.95 | $13.18 | $13.60 | $8.99 | 4,948,150 |
| 2018-02-06 | $13.78 | $14.29 | $12.81 | $13.00 | $8.59 | 6,014,520 |
| 2018-02-05 | $12.41 | $13.95 | $12.36 | $13.95 | $9.22 | 5,199,220 |
| 2018-02-02 | $13.07 | $13.19 | $12.20 | $12.68 | $8.38 | 2,427,500 |
| 2018-02-01 | $14.02 | $14.10 | $12.62 | $13.20 | $8.73 | 4,533,920 |
| 2018-01-31 | $14.74 | $14.74 | $13.61 | $13.80 | $9.12 | 3,995,090 |
| 2018-01-30 | $15.00 | $15.00 | $14.30 | $14.55 | $9.62 | 3,176,330 |
| 2018-01-29 | $14.55 | $14.99 | $14.18 | $14.84 | $9.81 | 5,622,380 |
| 2018-01-26 | $13.30 | $14.55 | $13.30 | $14.54 | $9.61 | 8,596,310 |
| 2018-01-25 | $13.76 | $13.76 | $13.20 | $13.23 | $8.75 | 3,327,400 |
| 2018-01-24 | $13.41 | $13.90 | $13.15 | $13.48 | $8.91 | 5,664,190 |
| 2018-01-23 | $12.29 | $13.65 | $12.21 | $13.38 | $8.84 | 9,054,810 |
| 2018-01-22 | $11.48 | $12.50 | $11.38 | $12.41 | $8.20 | 9,942,880 |
| 2018-01-19 | $11.71 | $12.50 | $11.66 | $11.75 | $7.77 | 16,829,750 |
| 2018-01-18 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-17 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-16 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-15 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-12 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-11 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-10 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-09 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-08 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-05 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-04 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-03 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-02 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2018-01-01 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-29 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-28 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-27 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-26 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-25 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-22 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-21 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-20 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-19 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-18 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-15 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-14 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-13 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-12 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-11 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-08 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-07 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-06 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-05 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-04 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-12-01 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-11-30 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-11-29 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-11-28 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-11-27 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-11-24 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-11-23 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-11-22 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-11-21 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-11-20 | $12.95 | $12.95 | $12.95 | $12.95 | $8.56 | 0 |
| 2017-11-17 | $14.30 | $14.39 | $12.86 | $12.95 | $8.56 | 6,585,420 |
| 2017-11-16 | $14.85 | $14.90 | $14.03 | $14.29 | $9.45 | 4,501,910 |
| 2017-11-15 | $15.09 | $15.24 | $14.79 | $14.91 | $9.86 | 3,394,450 |
| 2017-11-14 | $15.76 | $15.87 | $15.03 | $15.09 | $9.97 | 4,091,830 |
| 2017-11-13 | $16.10 | $16.18 | $15.60 | $15.76 | $10.42 | 4,137,900 |
| 2017-11-10 | $15.90 | $16.38 | $15.90 | $16.15 | $10.68 | 5,609,090 |
| 2017-11-09 | $15.75 | $16.04 | $15.61 | $15.79 | $10.44 | 3,546,400 |
| 2017-11-08 | $16.04 | $16.14 | $15.67 | $15.75 | $10.41 | 3,309,600 |
| 2017-11-07 | $16.50 | $16.50 | $15.86 | $16.03 | $10.60 | 3,233,670 |
| 2017-11-06 | $15.56 | $16.30 | $15.51 | $16.30 | $10.77 | 4,195,130 |
| 2017-11-03 | $16.27 | $16.27 | $15.50 | $15.56 | $10.29 | 3,984,780 |
| 2017-11-02 | $16.50 | $16.50 | $15.98 | $16.21 | $10.71 | 2,493,200 |
| 2017-11-01 | $16.50 | $16.70 | $16.21 | $16.29 | $10.77 | 2,866,140 |
| 2017-10-31 | $16.09 | $16.81 | $15.90 | $16.60 | $10.97 | 2,846,490 |
| 2017-10-30 | $17.16 | $17.16 | $15.58 | $16.01 | $10.58 | 4,945,410 |
| 2017-10-27 | $17.86 | $17.86 | $17.20 | $17.22 | $11.38 | 2,605,120 |
| 2017-10-26 | $17.69 | $17.87 | $17.41 | $17.75 | $11.73 | 3,073,190 |
| 2017-10-25 | $17.64 | $18.07 | $17.36 | $17.55 | $11.60 | 4,183,230 |
| 2017-10-24 | $18.45 | $18.91 | $17.52 | $17.54 | $11.59 | 7,367,840 |
| 2017-10-23 | $18.43 | $19.32 | $18.35 | $18.35 | $12.13 | 11,387,180 |
| 2017-10-20 | $19.14 | $19.68 | $18.50 | $18.54 | $12.26 | 11,239,470 |
| 2017-10-19 | $17.48 | $18.59 | $17.40 | $18.48 | $12.22 | 6,580,370 |
| 2017-10-18 | $18.40 | $18.49 | $17.21 | $17.50 | $11.57 | 6,259,740 |
| 2017-10-17 | $18.54 | $19.18 | $18.25 | $18.61 | $12.30 | 4,971,600 |
| 2017-10-16 | $18.40 | $18.82 | $18.05 | $18.70 | $12.36 | 4,354,100 |
| 2017-10-13 | $18.59 | $18.85 | $18.30 | $18.42 | $12.18 | 4,226,500 |
| 2017-10-12 | $18.58 | $18.92 | $18.33 | $18.75 | $12.39 | 4,537,170 |
| 2017-10-11 | $18.98 | $19.10 | $18.48 | $18.80 | $12.43 | 7,251,920 |
| 2017-10-10 | $17.79 | $18.99 | $17.79 | $18.80 | $12.43 | 9,864,210 |
| 2017-10-09 | $18.00 | $18.19 | $17.60 | $17.99 | $11.89 | 8,724,330 |
| 2017-10-06 | $17.82 | $17.82 | $17.82 | $17.82 | $11.78 | 0 |
| 2017-10-05 | $17.82 | $17.82 | $17.82 | $17.82 | $11.78 | 0 |
| 2017-10-04 | $17.82 | $17.82 | $17.82 | $17.82 | $11.78 | 0 |
| 2017-10-03 | $17.82 | $17.82 | $17.82 | $17.82 | $11.78 | 0 |
| 2017-10-02 | $17.82 | $17.82 | $17.82 | $17.82 | $11.78 | 0 |
| 2017-09-29 | $17.30 | $18.13 | $17.26 | $17.82 | $11.78 | 6,357,060 |
| 2017-09-28 | $17.37 | $17.77 | $17.24 | $17.35 | $11.47 | 6,035,770 |
| 2017-09-27 | $17.10 | $18.15 | $16.91 | $17.59 | $11.63 | 8,609,900 |
| 2017-09-26 | $16.28 | $17.59 | $16.28 | $17.19 | $11.36 | 9,094,260 |
| 2017-09-25 | $16.35 | $16.89 | $16.25 | $16.42 | $10.85 | 4,999,360 |
| 2017-09-22 | $15.32 | $16.90 | $15.25 | $16.55 | $10.94 | 9,091,510 |
| 2017-09-21 | $15.46 | $15.58 | $15.30 | $15.38 | $10.17 | 1,307,600 |
| 2017-09-20 | $15.37 | $15.67 | $15.33 | $15.46 | $10.22 | 2,107,850 |
| 2017-09-19 | $15.34 | $15.66 | $15.20 | $15.44 | $10.21 | 2,605,040 |
| 2017-09-18 | $15.00 | $15.47 | $15.00 | $15.35 | $10.15 | 1,153,040 |
| 2017-09-15 | $15.45 | $15.46 | $15.12 | $15.16 | $10.02 | 1,416,780 |
| 2017-09-14 | $15.32 | $15.52 | $15.26 | $15.45 | $10.21 | 2,583,580 |
| 2017-09-13 | $15.37 | $15.48 | $15.20 | $15.40 | $10.18 | 1,274,660 |
| 2017-09-12 | $15.66 | $15.72 | $15.30 | $15.35 | $10.15 | 1,836,410 |
| 2017-09-11 | $15.70 | $15.74 | $15.50 | $15.62 | $10.32 | 1,393,270 |
| 2017-09-08 | $15.89 | $15.96 | $15.61 | $15.74 | $10.40 | 1,231,330 |
| 2017-09-07 | $16.21 | $16.24 | $15.90 | $15.94 | $10.54 | 1,624,420 |
| 2017-09-06 | $15.90 | $16.15 | $15.74 | $16.15 | $10.68 | 2,902,270 |
| 2017-09-05 | $15.55 | $15.97 | $15.48 | $15.94 | $10.54 | 2,613,880 |
| 2017-09-04 | $15.57 | $15.64 | $15.36 | $15.49 | $10.24 | 1,242,100 |
| 2017-09-01 | $15.72 | $15.74 | $15.55 | $15.63 | $10.33 | 717,090 |
| 2017-08-31 | $15.64 | $15.76 | $15.56 | $15.64 | $10.34 | 718,790 |
| 2017-08-30 | $15.61 | $15.76 | $15.60 | $15.64 | $10.34 | 737,200 |
| 2017-08-29 | $15.73 | $15.80 | $15.59 | $15.69 | $10.37 | 825,970 |
| 2017-08-28 | $15.41 | $15.78 | $15.41 | $15.72 | $10.39 | 1,954,600 |
| 2017-08-25 | $15.30 | $15.50 | $15.23 | $15.41 | $10.19 | 836,080 |
| 2017-08-24 | $15.60 | $15.80 | $15.20 | $15.30 | $10.11 | 1,138,010 |
| 2017-08-23 | $15.76 | $15.87 | $15.51 | $15.62 | $10.32 | 734,500 |
| 2017-08-22 | $15.75 | $15.90 | $15.70 | $15.79 | $10.44 | 647,730 |
| 2017-08-21 | $15.80 | $15.98 | $15.68 | $15.77 | $10.42 | 1,495,850 |
| 2017-08-18 | $16.09 | $16.11 | $15.90 | $15.92 | $10.52 | 1,616,830 |
| 2017-08-17 | $15.85 | $16.31 | $15.84 | $16.17 | $10.69 | 3,056,530 |
| 2017-08-16 | $16.04 | $16.04 | $15.73 | $15.94 | $10.54 | 2,167,470 |
| 2017-08-15 | $16.10 | $16.10 | $15.87 | $16.02 | $10.59 | 856,680 |
| 2017-08-14 | $15.48 | $16.05 | $15.44 | $16.02 | $10.59 | 1,992,060 |
| 2017-08-11 | $15.70 | $15.83 | $15.48 | $15.48 | $10.23 | 1,034,110 |
| 2017-08-10 | $15.82 | $16.10 | $15.41 | $15.86 | $10.48 | 1,405,600 |
| 2017-08-09 | $16.00 | $16.08 | $15.76 | $15.86 | $10.48 | 1,540,500 |
| 2017-08-08 | $16.25 | $16.29 | $16.04 | $16.10 | $10.64 | 1,933,970 |
| 2017-08-07 | $16.10 | $16.49 | $16.05 | $16.25 | $10.74 | 1,552,440 |
| 2017-08-04 | $16.13 | $16.33 | $16.01 | $16.04 | $10.60 | 874,700 |
| 2017-08-03 | $16.21 | $16.36 | $16.01 | $16.19 | $10.70 | 1,430,590 |
| 2017-08-02 | $16.00 | $16.38 | $15.80 | $16.22 | $10.72 | 3,861,080 |
| 2017-08-01 | $16.34 | $16.44 | $15.98 | $16.08 | $10.63 | 1,555,150 |
| 2017-07-31 | $15.91 | $16.49 | $15.91 | $16.34 | $10.80 | 2,582,080 |
| 2017-07-28 | $15.83 | $16.15 | $15.74 | $15.90 | $10.51 | 1,716,220 |
| 2017-07-27 | $15.21 | $16.00 | $15.21 | $15.90 | $10.51 | 2,912,960 |
| 2017-07-26 | $14.91 | $15.31 | $14.83 | $15.27 | $10.09 | 2,199,560 |
| 2017-07-25 | $14.98 | $15.01 | $14.66 | $14.92 | $9.86 | 1,248,030 |
| 2017-07-24 | $14.90 | $15.16 | $14.88 | $15.02 | $9.93 | 1,910,980 |
| 2017-07-21 | $15.08 | $15.18 | $14.90 | $15.01 | $9.92 | 1,307,500 |
| 2017-07-20 | $15.12 | $15.25 | $14.94 | $14.99 | $9.91 | 2,263,030 |
| 2017-07-19 | $14.90 | $15.25 | $14.90 | $15.12 | $9.99 | 1,656,380 |
| 2017-07-18 | $14.80 | $15.15 | $14.53 | $15.06 | $9.95 | 2,006,740 |
| 2017-07-17 | $15.79 | $15.80 | $14.50 | $14.80 | $9.78 | 3,854,610 |
| 2017-07-14 | $16.00 | $16.00 | $15.60 | $15.83 | $10.46 | 2,712,650 |
| 2017-07-13 | $15.40 | $15.95 | $15.29 | $15.76 | $10.42 | 3,302,160 |
| 2017-07-12 | $15.34 | $15.59 | $15.26 | $15.45 | $10.21 | 4,109,570 |
| 2017-07-11 | $14.86 | $15.63 | $14.86 | $15.49 | $10.24 | 8,002,010 |
| 2017-07-10 | $17.03 | $17.03 | $15.33 | $15.33 | $10.13 | 10,826,060 |
| 2017-07-07 | $17.01 | $17.07 | $16.94 | $17.03 | $11.26 | 2,326,280 |
| 2017-07-06 | $16.81 | $17.10 | $16.61 | $17.01 | $11.24 | 4,257,980 |
| 2017-07-05 | $16.38 | $16.89 | $16.20 | $16.81 | $11.11 | 3,503,520 |
| 2017-07-04 | $16.45 | $16.81 | $16.35 | $16.36 | $10.81 | 2,451,780 |
| 2017-07-03 | $16.70 | $17.06 | $16.35 | $16.49 | $10.90 | 3,668,330 |
| 2017-06-30 | $16.17 | $16.17 | $16.17 | $16.17 | $10.69 | 0 |
| 2017-06-29 | $16.17 | $16.17 | $16.17 | $16.17 | $10.69 | 0 |
| 2017-06-28 | $16.01 | $16.50 | $15.94 | $16.17 | $10.69 | 3,696,790 |
| 2017-06-27 | $16.15 | $16.23 | $15.92 | $16.15 | $10.68 | 3,544,790 |
| 2017-06-26 | $15.40 | $16.20 | $15.36 | $16.15 | $10.68 | 6,743,570 |
| 2017-06-23 | $15.11 | $15.47 | $15.02 | $15.43 | $10.20 | 2,458,210 |
| 2017-06-22 | $15.62 | $15.71 | $15.10 | $15.12 | $9.99 | 2,536,920 |
| 2017-06-21 | $15.45 | $15.67 | $15.35 | $15.55 | $10.28 | 2,729,790 |
| 2017-06-20 | $15.82 | $15.98 | $15.30 | $15.48 | $10.23 | 3,571,800 |
| 2017-06-19 | $15.45 | $15.95 | $15.39 | $15.77 | $10.42 | 5,421,450 |
| 2017-06-16 | $14.90 | $15.64 | $14.90 | $15.44 | $10.21 | 6,609,070 |
| 2017-06-15 | $14.57 | $15.16 | $14.57 | $15.00 | $9.91 | 5,740,100 |
| 2017-06-14 | $14.65 | $14.92 | $14.56 | $14.66 | $9.68 | 3,320,690 |
| 2017-06-13 | $14.66 | $14.98 | $14.60 | $14.70 | $9.71 | 4,109,220 |
| 2017-06-12 | $14.27 | $14.93 | $14.10 | $14.75 | $9.74 | 5,751,550 |
| 2017-06-09 | $14.35 | $14.66 | $14.14 | $14.28 | $9.43 | 3,577,830 |
| 2017-06-08 | $14.45 | $14.74 | $14.38 | $14.41 | $9.52 | 2,889,870 |
| 2017-06-07 | $14.23 | $14.56 | $14.19 | $14.45 | $9.55 | 2,645,580 |
| 2017-06-06 | $14.23 | $14.29 | $14.05 | $14.24 | $9.41 | 1,636,100 |
| 2017-06-05 | $14.05 | $14.35 | $13.93 | $14.23 | $9.40 | 4,763,720 |
| 2017-06-02 | $13.50 | $13.95 | $13.44 | $13.93 | $9.20 | 2,051,480 |
| 2017-06-01 | $13.92 | $13.92 | $13.60 | $13.63 | $9.00 | 2,123,400 |
| 2017-05-31 | $14.10 | $14.13 | $13.83 | $13.91 | $9.19 | 2,155,420 |
| 2017-05-30 | $13.94 | $13.94 | $13.94 | $13.94 | $9.21 | 0 |
| 2017-05-29 | $13.94 | $13.94 | $13.94 | $13.94 | $9.21 | 0 |
| 2017-05-26 | $14.18 | $14.41 | $13.90 | $13.94 | $9.21 | 3,626,820 |
| 2017-05-25 | $13.91 | $14.14 | $13.79 | $14.14 | $9.34 | 3,654,640 |
| 2017-05-24 | $13.51 | $14.02 | $13.01 | $14.01 | $9.25 | 3,751,200 |
| 2017-05-23 | $13.70 | $14.17 | $13.70 | $13.78 | $9.10 | 3,527,310 |
| 2017-05-22 | $13.81 | $14.01 | $13.60 | $13.69 | $9.04 | 1,808,070 |
| 2017-05-19 | $13.89 | $14.01 | $13.70 | $13.88 | $9.17 | 1,464,600 |
| 2017-05-18 | $13.71 | $14.08 | $13.66 | $13.89 | $9.18 | 2,671,600 |
| 2017-05-17 | $14.00 | $14.00 | $13.71 | $13.90 | $9.18 | 3,091,000 |
| 2017-05-16 | $13.11 | $13.95 | $12.79 | $13.91 | $9.19 | 5,680,670 |
| 2017-05-15 | $13.35 | $13.58 | $13.05 | $13.11 | $8.66 | 1,815,640 |
| 2017-05-12 | $13.34 | $13.45 | $13.23 | $13.35 | $8.82 | 1,036,160 |
| 2017-05-11 | $13.20 | $13.36 | $12.80 | $13.34 | $8.81 | 2,223,610 |
| 2017-05-10 | $13.53 | $13.80 | $13.27 | $13.29 | $8.78 | 2,524,090 |
| 2017-05-09 | $13.30 | $13.55 | $13.20 | $13.54 | $8.94 | 2,603,000 |
| 2017-05-08 | $13.29 | $13.52 | $13.03 | $13.33 | $8.81 | 2,243,890 |
| 2017-05-05 | $12.84 | $13.43 | $12.84 | $13.26 | $8.76 | 2,433,920 |
| 2017-05-04 | $13.16 | $13.27 | $12.91 | $12.97 | $8.57 | 2,104,760 |
| 2017-05-03 | $13.12 | $13.33 | $13.10 | $13.16 | $8.69 | 1,341,700 |
| 2017-05-02 | $13.26 | $13.49 | $13.26 | $13.28 | $8.77 | 2,081,100 |
| 2017-05-01 | $13.17 | $13.17 | $13.17 | $13.17 | $8.70 | 0 |
| 2017-04-28 | $12.68 | $13.20 | $12.68 | $13.17 | $8.70 | 2,234,900 |
| 2017-04-27 | $12.37 | $12.80 | $12.11 | $12.68 | $8.38 | 2,447,600 |
| 2017-04-26 | $12.33 | $12.48 | $12.22 | $12.28 | $8.11 | 1,571,960 |
| 2017-04-25 | $12.30 | $12.52 | $12.26 | $12.33 | $8.14 | 1,958,830 |
| 2017-04-24 | $12.60 | $12.98 | $12.12 | $12.30 | $8.13 | 2,674,910 |
| 2017-04-21 | $12.77 | $12.88 | $12.71 | $12.74 | $8.42 | 1,381,070 |
| 2017-04-20 | $13.10 | $13.24 | $12.65 | $12.80 | $8.46 | 2,893,900 |
| 2017-04-19 | $13.27 | $13.42 | $12.98 | $13.13 | $8.67 | 2,087,100 |
| 2017-04-18 | $13.52 | $13.73 | $13.38 | $13.40 | $8.85 | 1,788,280 |
| 2017-04-17 | $13.60 | $13.78 | $13.32 | $13.70 | $9.05 | 2,954,140 |
| 2017-04-14 | $13.86 | $13.98 | $13.60 | $13.67 | $9.03 | 1,822,920 |
| 2017-04-13 | $13.94 | $14.07 | $13.80 | $13.94 | $9.21 | 1,762,230 |
| 2017-04-12 | $14.06 | $14.13 | $13.90 | $13.94 | $9.21 | 2,174,050 |
| 2017-04-11 | $13.81 | $14.00 | $13.64 | $14.00 | $9.25 | 2,199,940 |
| 2017-04-10 | $14.15 | $14.16 | $13.75 | $13.80 | $9.12 | 2,378,130 |
| 2017-04-07 | $14.03 | $14.17 | $13.90 | $14.06 | $9.29 | 1,972,460 |
| 2017-04-06 | $13.92 | $14.24 | $13.92 | $14.10 | $9.31 | 3,950,610 |
| 2017-04-05 | $13.49 | $13.94 | $13.38 | $13.89 | $9.18 | 2,681,110 |
| 2017-04-04 | $13.35 | $13.35 | $13.35 | $13.35 | $8.82 | 0 |
| 2017-04-03 | $13.35 | $13.35 | $13.35 | $13.35 | $8.82 | 0 |
| 2017-03-31 | $13.31 | $13.54 | $13.23 | $13.35 | $8.82 | 2,098,090 |
| 2017-03-30 | $13.69 | $13.69 | $13.30 | $13.32 | $8.80 | 2,919,920 |
| 2017-03-29 | $13.80 | $13.89 | $13.70 | $13.73 | $9.07 | 2,448,490 |
| 2017-03-28 | $14.00 | $14.08 | $13.86 | $13.86 | $9.16 | 2,003,800 |
| 2017-03-27 | $13.98 | $14.17 | $13.98 | $14.03 | $9.27 | 2,095,050 |
| 2017-03-24 | $13.91 | $14.09 | $13.88 | $14.05 | $9.28 | 1,997,080 |
| 2017-03-23 | $13.90 | $14.19 | $13.79 | $13.99 | $9.24 | 2,235,030 |
| 2017-03-22 | $14.15 | $14.17 | $13.89 | $13.93 | $9.20 | 5,275,520 |
| 2017-03-21 | $13.93 | $14.37 | $13.66 | $14.28 | $9.43 | 5,818,800 |
| 2017-03-20 | $13.91 | $14.08 | $13.87 | $13.92 | $9.20 | 2,837,380 |
| 2017-03-17 | $14.20 | $14.28 | $13.95 | $13.97 | $9.23 | 4,038,900 |
| 2017-03-16 | $13.96 | $14.25 | $13.93 | $14.19 | $9.37 | 3,267,480 |
| 2017-03-15 | $14.03 | $14.25 | $13.91 | $14.02 | $9.26 | 3,488,300 |
| 2017-03-14 | $13.59 | $14.25 | $13.58 | $14.10 | $9.31 | 7,995,570 |
| 2017-03-13 | $13.43 | $13.54 | $13.32 | $13.54 | $8.94 | 2,497,700 |
| 2017-03-10 | $13.56 | $13.70 | $13.38 | $13.43 | $8.87 | 2,563,240 |
| 2017-03-09 | $13.73 | $13.80 | $13.54 | $13.57 | $8.96 | 2,716,570 |
| 2017-03-08 | $13.97 | $13.97 | $13.68 | $13.74 | $9.08 | 3,105,820 |
| 2017-03-07 | $13.90 | $14.07 | $13.82 | $13.97 | $9.23 | 3,492,260 |
| 2017-03-06 | $13.77 | $14.00 | $13.70 | $13.92 | $9.20 | 4,227,370 |
| 2017-03-03 | $13.70 | $13.87 | $13.43 | $13.76 | $9.09 | 3,926,080 |
| 2017-03-02 | $13.88 | $13.97 | $13.64 | $13.71 | $9.06 | 5,817,910 |
| 2017-03-01 | $14.29 | $14.39 | $13.86 | $13.88 | $9.17 | 10,160,830 |
| 2017-02-28 | $13.85 | $14.96 | $13.83 | $14.41 | $9.52 | 12,787,800 |
| 2017-02-27 | $13.51 | $14.18 | $13.41 | $13.99 | $9.24 | 11,016,580 |
| 2017-02-24 | $13.40 | $13.73 | $13.32 | $13.60 | $8.98 | 4,691,450 |
| 2017-02-23 | $13.50 | $13.56 | $13.28 | $13.40 | $8.85 | 3,285,460 |
| 2017-02-22 | $13.42 | $13.55 | $13.32 | $13.51 | $8.92 | 3,292,680 |
| 2017-02-21 | $13.36 | $13.62 | $13.31 | $13.52 | $8.93 | 4,248,130 |
| 2017-02-20 | $13.18 | $13.53 | $13.07 | $13.44 | $8.88 | 3,194,400 |
| 2017-02-17 | $13.25 | $13.39 | $13.08 | $13.18 | $8.71 | 3,611,780 |
| 2017-02-16 | $12.96 | $13.40 | $12.92 | $13.27 | $8.77 | 3,698,830 |
| 2017-02-15 | $13.27 | $13.45 | $12.90 | $12.98 | $8.57 | 3,438,990 |
| 2017-02-14 | $13.43 | $13.43 | $13.17 | $13.28 | $8.77 | 2,952,510 |
| 2017-02-13 | $13.20 | $13.41 | $13.03 | $13.30 | $8.79 | 3,522,700 |
| 2017-02-10 | $13.08 | $13.56 | $12.97 | $13.25 | $8.75 | 8,421,250 |
| 2017-02-09 | $12.70 | $13.11 | $12.70 | $13.07 | $8.63 | 4,599,990 |
| 2017-02-08 | $12.46 | $12.94 | $12.36 | $12.88 | $8.51 | 5,495,190 |
| 2017-02-07 | $12.50 | $12.61 | $12.35 | $12.44 | $8.22 | 4,026,670 |
| 2017-02-06 | $12.21 | $12.53 | $12.21 | $12.51 | $8.26 | 3,981,920 |
| 2017-02-03 | $12.40 | $12.46 | $12.14 | $12.22 | $8.07 | 2,614,930 |
| 2017-02-02 | $12.39 | $12.39 | $12.39 | $12.39 | $8.18 | 0 |
| 2017-02-01 | $12.39 | $12.39 | $12.39 | $12.39 | $8.18 | 0 |
| 2017-01-31 | $12.39 | $12.39 | $12.39 | $12.39 | $8.18 | 0 |
| 2017-01-30 | $12.39 | $12.39 | $12.39 | $12.39 | $8.18 | 0 |
| 2017-01-27 | $12.39 | $12.39 | $12.39 | $12.39 | $8.18 | 0 |
| 2017-01-26 | $12.48 | $12.55 | $12.31 | $12.39 | $8.18 | 4,827,140 |
| 2017-01-25 | $12.26 | $12.48 | $12.20 | $12.42 | $8.20 | 3,037,170 |
| 2017-01-24 | $12.35 | $12.35 | $12.17 | $12.27 | $8.11 | 3,285,780 |
| 2017-01-23 | $12.20 | $12.66 | $12.13 | $12.39 | $8.18 | 6,308,050 |
| 2017-01-20 | $11.68 | $12.16 | $11.58 | $12.13 | $8.01 | 6,282,970 |
| 2017-01-19 | $11.68 | $11.76 | $11.42 | $11.63 | $7.68 | 3,666,780 |
| 2017-01-18 | $11.76 | $11.85 | $11.65 | $11.65 | $7.70 | 3,283,340 |
| 2017-01-17 | $11.55 | $12.00 | $11.25 | $11.86 | $7.83 | 5,383,120 |
| 2017-01-16 | $12.59 | $12.59 | $11.25 | $11.64 | $7.69 | 7,368,410 |
| 2017-01-13 | $13.13 | $13.23 | $12.32 | $12.50 | $8.26 | 5,231,320 |
| 2017-01-12 | $13.26 | $13.42 | $13.20 | $13.24 | $8.75 | 2,822,070 |
| 2017-01-11 | $13.45 | $13.55 | $13.30 | $13.32 | $8.80 | 3,027,410 |
| 2017-01-10 | $13.51 | $13.65 | $13.36 | $13.44 | $8.88 | 4,905,200 |
| 2017-01-09 | $13.37 | $13.57 | $13.33 | $13.54 | $8.94 | 4,284,270 |
| 2017-01-06 | $13.39 | $13.64 | $13.36 | $13.43 | $8.87 | 4,170,140 |
| 2017-01-05 | $13.49 | $13.49 | $13.32 | $13.38 | $8.84 | 4,261,830 |
| 2017-01-04 | $13.13 | $13.51 | $13.10 | $13.48 | $8.90 | 7,270,380 |
| 2017-01-03 | $12.98 | $13.12 | $12.91 | $13.10 | $8.65 | 4,594,810 |
| 2017-01-02 | $12.93 | $12.93 | $12.93 | $12.93 | $8.54 | 0 |
| 2016-12-30 | $13.18 | $13.20 | $12.84 | $12.93 | $8.54 | 6,623,390 |
| 2016-12-29 | $13.12 | $13.27 | $13.05 | $13.14 | $8.68 | 2,995,380 |
| 2016-12-28 | $13.28 | $13.34 | $13.10 | $13.14 | $8.68 | 3,368,490 |
| 2016-12-27 | $13.38 | $13.41 | $13.25 | $13.29 | $8.78 | 3,988,830 |
| 2016-12-26 | $13.20 | $13.38 | $12.89 | $13.38 | $8.84 | 3,531,710 |
| 2016-12-23 | $13.28 | $13.45 | $13.22 | $13.27 | $8.77 | 4,003,920 |
| 2016-12-22 | $13.43 | $13.47 | $13.11 | $13.30 | $8.79 | 7,280,660 |
| 2016-12-21 | $13.63 | $13.65 | $13.42 | $13.51 | $8.92 | 5,387,320 |
| 2016-12-20 | $13.45 | $13.56 | $13.35 | $13.51 | $8.92 | 2,664,770 |
| 2016-12-19 | $13.45 | $13.57 | $13.35 | $13.40 | $8.85 | 2,572,740 |
| 2016-12-16 | $13.30 | $13.49 | $13.08 | $13.43 | $8.87 | 4,014,390 |
| 2016-12-15 | $13.03 | $13.44 | $13.03 | $13.30 | $8.79 | 3,303,200 |
| 2016-12-14 | $13.50 | $13.56 | $13.03 | $13.14 | $8.68 | 3,779,180 |
| 2016-12-13 | $13.51 | $13.60 | $13.10 | $13.46 | $8.89 | 4,680,250 |
| 2016-12-12 | $15.03 | $15.03 | $13.49 | $13.49 | $8.91 | 8,431,910 |
| 2016-12-09 | $14.90 | $15.07 | $14.82 | $14.99 | $9.90 | 2,540,790 |
| 2016-12-08 | $15.09 | $15.17 | $14.98 | $14.98 | $9.90 | 2,909,760 |
| 2016-12-07 | $14.92 | $15.12 | $14.82 | $15.08 | $9.96 | 2,612,890 |
| 2016-12-06 | $15.02 | $15.09 | $14.83 | $14.83 | $9.80 | 2,585,880 |
| 2016-12-05 | $14.83 | $15.08 | $14.71 | $14.93 | $9.86 | 3,104,050 |
| 2016-12-02 | $15.36 | $15.37 | $14.80 | $14.82 | $9.79 | 5,220,950 |
| 2016-12-01 | $15.27 | $15.36 | $15.17 | $15.31 | $10.11 | 3,151,700 |
| 2016-11-30 | $15.30 | $15.51 | $15.17 | $15.22 | $10.05 | 5,992,270 |
| 2016-11-29 | $15.45 | $15.60 | $15.37 | $15.39 | $10.17 | 3,599,530 |
| 2016-11-28 | $15.60 | $15.65 | $15.40 | $15.46 | $10.21 | 4,670,450 |
| 2016-11-25 | $15.53 | $15.66 | $15.13 | $15.59 | $10.30 | 7,168,200 |
| 2016-11-24 | $16.14 | $16.17 | $15.51 | $15.62 | $10.32 | 8,742,110 |
| 2016-11-23 | $15.95 | $16.44 | $15.92 | $16.09 | $10.63 | 12,610,390 |
| 2016-11-22 | $15.78 | $15.95 | $15.74 | $15.95 | $10.54 | 5,711,880 |
| 2016-11-21 | $15.81 | $15.93 | $15.68 | $15.81 | $10.44 | 4,774,930 |
| 2016-11-18 | $15.70 | $16.20 | $15.70 | $15.80 | $10.44 | 6,642,390 |
| 2016-11-17 | $15.73 | $15.92 | $15.61 | $15.73 | $10.39 | 6,642,330 |
| 2016-11-16 | $15.59 | $15.85 | $15.54 | $15.73 | $10.39 | 9,624,440 |
| 2016-11-15 | $15.54 | $15.64 | $15.26 | $15.57 | $10.29 | 9,038,500 |
| 2016-11-14 | $15.51 | $15.68 | $15.45 | $15.57 | $10.29 | 6,355,630 |
| 2016-11-11 | $15.62 | $15.62 | $15.36 | $15.51 | $10.25 | 7,508,210 |
| 2016-11-10 | $15.41 | $15.64 | $15.40 | $15.61 | $10.31 | 5,218,960 |
| 2016-11-09 | $15.66 | $15.66 | $15.13 | $15.28 | $10.09 | 6,285,890 |
| 2016-11-08 | $15.45 | $15.72 | $15.45 | $15.58 | $10.29 | 5,739,520 |
| 2016-11-07 | $15.80 | $15.80 | $15.40 | $15.45 | $10.21 | 9,892,380 |
| 2016-11-04 | $16.44 | $16.63 | $15.92 | $15.97 | $10.55 | 13,862,500 |
| 2016-11-03 | $15.95 | $17.26 | $15.50 | $16.66 | $11.01 | 18,234,550 |
| 2016-11-02 | $16.47 | $16.65 | $16.14 | $16.42 | $10.85 | 8,605,150 |
| 2016-11-01 | $16.32 | $16.42 | $16.20 | $16.38 | $10.82 | 4,424,110 |
| 2016-10-31 | $16.00 | $16.49 | $16.00 | $16.31 | $10.77 | 0 |
| 2016-10-28 | $16.66 | $16.70 | $16.22 | $16.23 | $10.72 | 5,283,950 |
| 2016-10-27 | $16.60 | $16.79 | $16.37 | $16.73 | $11.05 | 4,579,130 |
| 2016-10-26 | $16.75 | $16.81 | $16.40 | $16.59 | $10.96 | 6,931,130 |
| 2016-10-25 | $17.01 | $17.37 | $16.74 | $16.86 | $11.14 | 10,097,250 |
| 2016-10-24 | $16.73 | $17.00 | $16.56 | $17.00 | $11.23 | 10,000,180 |
| 2016-10-21 | $16.33 | $16.88 | $16.21 | $16.72 | $11.04 | 11,080,170 |
| 2016-10-20 | $16.06 | $16.41 | $15.92 | $16.29 | $10.76 | 6,019,480 |
| 2016-10-19 | $16.49 | $16.50 | $15.93 | $15.99 | $10.56 | 6,322,860 |
| 2016-10-18 | $16.21 | $16.45 | $15.93 | $16.33 | $10.79 | 8,218,920 |
| 2016-10-17 | $16.45 | $16.77 | $16.15 | $16.17 | $10.68 | 12,860,570 |
| 2016-10-14 | $15.71 | $16.25 | $15.68 | $16.14 | $10.66 | 8,716,310 |
| 2016-10-13 | $15.74 | $15.86 | $15.65 | $15.82 | $10.45 | 3,461,720 |
| 2016-10-12 | $15.71 | $15.84 | $15.56 | $15.74 | $10.40 | 4,680,290 |
| 2016-10-11 | $15.60 | $15.98 | $15.51 | $15.84 | $10.46 | 7,526,050 |
| 2016-10-10 | $15.22 | $15.74 | $15.13 | $15.62 | $10.32 | 5,853,150 |
| 2016-10-07 | $15.01 | $15.01 | $15.01 | $15.01 | $9.92 | 0 |
| 2016-10-06 | $15.01 | $15.01 | $15.01 | $15.01 | $9.92 | 0 |
| 2016-10-05 | $15.01 | $15.01 | $15.01 | $15.01 | $9.92 | 0 |
| 2016-10-04 | $15.01 | $15.01 | $15.01 | $15.01 | $9.92 | 0 |
| 2016-10-03 | $15.01 | $15.01 | $15.01 | $15.01 | $9.92 | 0 |
| 2016-09-30 | $14.75 | $15.03 | $14.69 | $15.01 | $9.92 | 2,032,020 |
| 2016-09-29 | $14.90 | $15.02 | $14.70 | $14.82 | $9.79 | 4,010,720 |
| 2016-09-28 | $15.17 | $15.22 | $14.88 | $15.03 | $9.93 | 3,920,930 |
| 2016-09-27 | $14.88 | $15.30 | $14.81 | $15.29 | $10.10 | 4,456,790 |
| 2016-09-26 | $15.35 | $15.44 | $14.84 | $14.99 | $9.90 | 5,526,760 |
| 2016-09-23 | $15.74 | $15.84 | $15.35 | $15.47 | $10.22 | 4,273,690 |
| 2016-09-22 | $15.56 | $15.93 | $15.56 | $15.68 | $10.36 | 5,782,880 |
| 2016-09-21 | $15.19 | $16.20 | $15.19 | $15.64 | $10.33 | 7,389,750 |
| 2016-09-20 | $15.16 | $15.34 | $15.05 | $15.19 | $10.03 | 3,073,160 |
| 2016-09-19 | $14.78 | $15.27 | $14.78 | $15.20 | $10.04 | 3,555,430 |
| 2016-09-16 | $14.77 | $14.77 | $14.77 | $14.77 | $9.76 | 0 |
| 2016-09-15 | $14.77 | $14.77 | $14.77 | $14.77 | $9.76 | 0 |
| 2016-09-14 | $14.80 | $14.93 | $14.72 | $14.77 | $9.76 | 2,710,570 |
| 2016-09-13 | $14.88 | $15.08 | $14.71 | $14.95 | $9.88 | 3,014,020 |
| 2016-09-12 | $15.11 | $15.36 | $14.80 | $14.80 | $9.78 | 4,634,830 |
| 2016-09-09 | $15.99 | $16.10 | $15.52 | $15.60 | $10.31 | 3,912,590 |
| 2016-09-08 | $15.99 | $16.00 | $15.74 | $15.99 | $10.56 | 3,245,950 |
| 2016-09-07 | $16.25 | $16.25 | $15.79 | $15.99 | $10.56 | 7,118,960 |
| 2016-09-06 | $15.21 | $16.16 | $15.10 | $16.07 | $10.62 | 8,419,760 |
| 2016-09-05 | $15.09 | $15.30 | $14.60 | $15.25 | $10.07 | 5,747,970 |
| 2016-09-02 | $15.41 | $15.54 | $15.00 | $15.00 | $9.91 | 6,050,480 |
| 2016-09-01 | $15.60 | $15.75 | $15.51 | $15.59 | $10.30 | 3,146,180 |
| 2016-08-31 | $15.65 | $15.69 | $15.35 | $15.58 | $10.29 | 2,727,190 |
| 2016-08-30 | $15.68 | $15.75 | $15.59 | $15.62 | $10.32 | 2,288,670 |
| 2016-08-29 | $15.49 | $15.70 | $15.49 | $15.64 | $10.33 | 3,215,910 |
| 2016-08-26 | $15.69 | $15.83 | $15.55 | $15.60 | $10.31 | 4,337,410 |
| 2016-08-25 | $15.59 | $15.70 | $15.40 | $15.62 | $10.32 | 3,136,540 |
| 2016-08-24 | $15.64 | $15.86 | $15.59 | $15.72 | $10.38 | 2,858,800 |
| 2016-08-23 | $15.56 | $15.72 | $15.40 | $15.62 | $10.32 | 3,670,160 |
| 2016-08-22 | $16.19 | $16.19 | $15.49 | $15.49 | $10.23 | 4,420,500 |
| 2016-08-19 | $16.08 | $16.19 | $15.93 | $16.13 | $10.66 | 3,520,880 |
| 2016-08-18 | $16.22 | $16.30 | $16.01 | $16.08 | $10.62 | 4,388,610 |
| 2016-08-17 | $16.04 | $16.16 | $15.85 | $16.16 | $10.67 | 4,439,950 |
| 2016-08-16 | $16.00 | $16.20 | $15.97 | $15.99 | $10.56 | 5,122,620 |
| 2016-08-15 | $15.40 | $16.06 | $15.40 | $15.95 | $10.54 | 6,646,720 |
| 2016-08-12 | $15.29 | $15.56 | $15.21 | $15.51 | $10.25 | 3,381,060 |
| 2016-08-11 | $15.78 | $15.83 | $15.33 | $15.34 | $10.13 | 3,734,800 |
| 2016-08-10 | $15.96 | $15.96 | $15.75 | $15.75 | $10.40 | 3,846,760 |
| 2016-08-09 | $15.68 | $15.94 | $15.61 | $15.93 | $10.52 | 5,043,100 |
| 2016-08-08 | $15.59 | $15.68 | $15.20 | $15.68 | $10.36 | 3,575,810 |
| 2016-08-05 | $15.69 | $15.83 | $15.46 | $15.46 | $10.21 | 3,395,600 |
| 2016-08-04 | $15.61 | $15.74 | $15.39 | $15.69 | $10.36 | 4,447,080 |
| 2016-08-03 | $15.74 | $15.79 | $15.46 | $15.57 | $10.29 | 4,206,480 |
| 2016-08-02 | $15.60 | $15.80 | $15.52 | $15.75 | $10.40 | 3,877,880 |
| 2016-08-01 | $15.82 | $15.82 | $15.17 | $15.64 | $10.33 | 4,731,570 |
| 2016-07-29 | $15.98 | $15.99 | $15.55 | $15.82 | $10.45 | 5,120,360 |
| 2016-07-28 | $15.90 | $16.14 | $15.40 | $15.86 | $10.48 | 7,409,190 |
| 2016-07-27 | $17.11 | $17.18 | $15.55 | $15.73 | $10.39 | 11,113,280 |
| 2016-07-26 | $16.86 | $17.16 | $16.83 | $17.11 | $11.30 | 5,956,870 |
| 2016-07-25 | $16.82 | $16.84 | $16.39 | $16.76 | $11.07 | 8,272,720 |
| 2016-07-22 | $17.92 | $17.99 | $17.00 | $17.05 | $11.26 | 17,141,470 |
| 2016-07-21 | $18.47 | $18.66 | $18.00 | $18.09 | $11.95 | 20,745,760 |
| 2016-07-20 | $18.05 | $18.72 | $18.05 | $18.51 | $12.23 | 19,194,740 |
| 2016-07-19 | $18.07 | $18.49 | $17.81 | $18.16 | $12.00 | 11,278,930 |
| 2016-07-18 | $17.57 | $18.23 | $17.35 | $18.06 | $11.93 | 9,299,730 |
| 2016-07-15 | $17.71 | $18.10 | $17.60 | $17.61 | $11.63 | 8,097,840 |
| 2016-07-14 | $17.80 | $17.96 | $17.66 | $17.90 | $11.82 | 6,770,980 |
| 2016-07-13 | $18.20 | $18.33 | $17.71 | $17.93 | $11.84 | 12,733,900 |
| 2016-07-12 | $17.45 | $18.26 | $17.42 | $18.25 | $12.06 | 13,982,630 |
| 2016-07-11 | $17.66 | $17.95 | $17.35 | $17.48 | $11.55 | 11,483,470 |
| 2016-07-08 | $17.99 | $17.99 | $17.44 | $17.67 | $11.67 | 11,863,540 |
| 2016-07-07 | $18.70 | $18.84 | $17.50 | $18.00 | $11.89 | 18,251,730 |
| 2016-07-06 | $18.37 | $19.11 | $18.29 | $18.93 | $12.50 | 12,933,940 |
| 2016-07-05 | $19.00 | $19.13 | $18.30 | $18.53 | $12.24 | 11,171,050 |
| 2016-07-04 | $17.36 | $18.90 | $17.35 | $18.62 | $12.30 | 15,059,150 |
| 2016-07-01 | $17.85 | $18.15 | $17.40 | $17.58 | $11.61 | 8,207,870 |
| 2016-06-30 | $17.95 | $18.65 | $17.69 | $17.95 | $11.86 | 12,684,610 |
| 2016-06-29 | $18.35 | $18.63 | $17.58 | $17.96 | $11.86 | 13,932,530 |
| 2016-06-28 | $18.10 | $19.37 | $17.91 | $18.28 | $12.08 | 18,252,490 |
| 2016-06-27 | $17.00 | $19.06 | $16.88 | $18.38 | $12.14 | 24,759,950 |
| 2016-06-24 | $16.59 | $17.90 | $16.25 | $17.42 | $11.51 | 22,536,360 |
| 2016-06-23 | $17.46 | $17.61 | $16.50 | $16.73 | $11.05 | 18,536,220 |
| 2016-06-22 | $16.20 | $17.93 | $16.20 | $17.79 | $11.75 | 25,978,810 |
| 2016-06-21 | $17.17 | $17.17 | $16.13 | $16.39 | $10.83 | 20,618,770 |
| 2016-06-20 | $17.00 | $18.15 | $16.68 | $16.97 | $11.21 | 39,038,880 |
| 2016-06-17 | $16.94 | $16.94 | $16.10 | $16.94 | $11.19 | 16,348,030 |
| 2016-06-16 | $14.25 | $15.40 | $14.20 | $15.40 | $10.17 | 19,927,400 |
| 2016-06-15 | $13.36 | $14.17 | $13.21 | $14.00 | $9.25 | 10,188,980 |
| 2016-06-14 | $13.76 | $13.89 | $13.35 | $13.50 | $8.92 | 8,497,910 |
| 2016-06-13 | $14.33 | $14.51 | $13.50 | $13.94 | $9.21 | 10,454,960 |
| 2016-06-10 | $14.58 | $14.58 | $14.58 | $14.58 | $9.63 | 0 |
| 2016-06-09 | $14.58 | $14.58 | $14.58 | $14.58 | $9.63 | 0 |
| 2016-06-08 | $14.69 | $14.70 | $14.36 | $14.58 | $9.63 | 6,835,160 |
| 2016-06-07 | $14.67 | $14.77 | $14.50 | $14.74 | $9.74 | 6,159,390 |
| 2016-06-06 | $14.83 | $15.05 | $14.54 | $14.67 | $9.69 | 7,363,560 |
| 2016-06-03 | $14.80 | $14.95 | $14.59 | $14.83 | $9.80 | 11,664,380 |
| 2016-06-02 | $14.65 | $14.96 | $14.58 | $14.90 | $9.84 | 11,775,970 |
| 2016-06-01 | $14.79 | $15.19 | $14.61 | $14.77 | $9.76 | 21,241,230 |
| 2016-05-31 | $13.45 | $14.77 | $13.45 | $14.77 | $9.76 | 22,817,020 |
| 2016-05-30 | $12.98 | $13.44 | $12.73 | $13.43 | $8.87 | 7,130,790 |
| 2016-05-27 | $13.26 | $13.26 | $13.01 | $13.13 | $8.67 | 4,478,490 |
| 2016-05-26 | $13.27 | $13.44 | $12.88 | $13.27 | $8.77 | 7,031,290 |
| 2016-05-25 | $13.68 | $13.69 | $13.35 | $13.42 | $8.86 | 5,214,690 |
| 2016-05-24 | $13.78 | $13.83 | $13.30 | $13.56 | $8.96 | 5,791,120 |
| 2016-05-23 | $13.44 | $13.78 | $13.42 | $13.78 | $9.10 | 6,564,330 |
| 2016-05-20 | $13.11 | $13.39 | $13.07 | $13.37 | $8.83 | 3,700,640 |
| 2016-05-19 | $13.24 | $13.57 | $13.23 | $13.29 | $8.78 | 4,113,220 |
| 2016-05-18 | $13.43 | $13.43 | $13.10 | $13.25 | $8.75 | 6,218,600 |
| 2016-05-17 | $13.66 | $13.76 | $13.38 | $13.55 | $8.95 | 5,545,310 |
| 2016-05-16 | $13.38 | $13.65 | $13.21 | $13.59 | $8.98 | 4,248,660 |
| 2016-05-13 | $13.50 | $13.72 | $13.22 | $13.38 | $8.84 | 3,410,630 |
| 2016-05-12 | $13.09 | $13.68 | $13.09 | $13.57 | $8.96 | 4,337,680 |
| 2016-05-11 | $13.87 | $13.87 | $13.40 | $13.40 | $8.85 | 3,179,800 |
| 2016-05-10 | $13.61 | $13.80 | $13.56 | $13.73 | $9.07 | 3,924,350 |
| 2016-05-09 | $14.06 | $14.09 | $13.53 | $13.64 | $9.01 | 7,275,990 |
| 2016-05-06 | $15.60 | $15.71 | $14.25 | $14.25 | $9.41 | 13,594,060 |
| 2016-05-05 | $15.41 | $15.70 | $15.31 | $15.60 | $10.31 | 9,918,040 |
| 2016-05-04 | $15.40 | $15.80 | $15.39 | $15.43 | $10.19 | 12,266,630 |
| 2016-05-03 | $14.98 | $15.70 | $14.55 | $15.66 | $10.34 | 18,224,180 |
| 2016-05-02 | $15.20 | $15.20 | $15.20 | $15.20 | $10.04 | 0 |
| 2016-04-29 | $14.88 | $15.27 | $14.73 | $15.20 | $10.04 | 5,217,070 |
| 2016-04-28 | $14.95 | $15.14 | $14.58 | $15.00 | $9.91 | 6,527,420 |
| 2016-04-27 | $15.12 | $15.45 | $14.95 | $15.08 | $9.96 | 6,992,380 |
| 2016-04-26 | $14.78 | $15.33 | $14.72 | $15.19 | $10.03 | 6,085,950 |
| 2016-04-25 | $14.86 | $14.99 | $14.41 | $14.83 | $9.80 | 7,627,220 |
| 2016-04-22 | $15.80 | $15.80 | $15.15 | $15.24 | $10.07 | 16,123,980 |
| 2016-04-21 | $15.28 | $15.74 | $15.08 | $15.10 | $9.97 | 6,435,800 |
| 2016-04-20 | $16.01 | $16.17 | $14.88 | $15.34 | $10.13 | 12,828,660 |
| 2016-04-19 | $16.10 | $16.30 | $15.70 | $15.93 | $10.52 | 6,809,520 |
| 2016-04-18 | $16.15 | $16.33 | $15.80 | $16.04 | $10.60 | 10,182,100 |
| 2016-04-15 | $16.08 | $16.44 | $15.85 | $16.32 | $10.78 | 10,615,610 |
| 2016-04-14 | $15.86 | $15.99 | $15.66 | $15.93 | $10.52 | 7,242,650 |
| 2016-04-13 | $15.68 | $16.25 | $15.58 | $15.76 | $10.41 | 13,892,940 |
| 2016-04-12 | $15.42 | $15.59 | $15.23 | $15.56 | $10.28 | 6,936,730 |
| 2016-04-11 | $15.78 | $15.88 | $15.48 | $15.59 | $10.30 | 11,061,010 |
| 2016-04-08 | $15.20 | $15.31 | $14.92 | $15.26 | $10.08 | 9,850,460 |
| 2016-04-07 | $16.03 | $16.24 | $15.38 | $15.45 | $10.21 | 16,866,250 |
| 2016-04-06 | $15.60 | $16.50 | $15.51 | $16.37 | $10.81 | 18,270,530 |
| 2016-04-05 | $14.89 | $15.98 | $14.88 | $15.80 | $10.44 | 15,917,590 |
| 2016-04-04 | $14.96 | $14.96 | $14.96 | $14.96 | $9.88 | 0 |
| 2016-04-01 | $14.95 | $15.07 | $14.60 | $14.96 | $9.88 | 7,247,570 |
| 2016-03-31 | $15.35 | $15.48 | $15.06 | $15.08 | $9.96 | 8,747,260 |
| 2016-03-30 | $14.94 | $15.26 | $14.65 | $15.25 | $10.07 | 7,352,480 |
| 2016-03-29 | $14.84 | $14.93 | $14.25 | $14.54 | $9.60 | 8,154,230 |
| 2016-03-28 | $15.10 | $15.61 | $14.76 | $14.82 | $9.79 | 11,041,900 |
| 2016-03-25 | $14.73 | $15.18 | $14.72 | $14.72 | $9.72 | 9,185,980 |
| 2016-03-24 | $15.30 | $15.50 | $14.88 | $14.88 | $9.83 | 15,330,710 |
| 2016-03-23 | $15.03 | $16.68 | $15.03 | $15.78 | $10.42 | 24,190,330 |
| 2016-03-22 | $14.99 | $15.50 | $14.85 | $15.22 | $10.05 | 11,955,350 |
| 2016-03-21 | $14.98 | $15.43 | $14.72 | $15.25 | $10.07 | 15,722,400 |
| 2016-03-18 | $14.10 | $14.95 | $14.00 | $14.75 | $9.74 | 17,696,770 |
| 2016-03-17 | $13.30 | $13.98 | $13.30 | $13.92 | $9.20 | 12,426,530 |
| 2016-03-16 | $13.80 | $13.86 | $13.23 | $13.35 | $8.82 | 6,247,780 |
| 2016-03-15 | $13.96 | $13.96 | $13.30 | $13.61 | $8.99 | 9,039,550 |
| 2016-03-14 | $13.10 | $13.98 | $13.06 | $13.83 | $9.14 | 10,286,430 |
| 2016-03-11 | $12.65 | $12.96 | $12.53 | $12.85 | $8.49 | 3,523,880 |
| 2016-03-10 | $13.02 | $13.29 | $12.86 | $12.87 | $8.50 | 4,697,170 |
| 2016-03-09 | $12.94 | $13.42 | $12.68 | $13.05 | $8.62 | 5,848,470 |
| 2016-03-08 | $13.26 | $13.47 | $12.20 | $13.42 | $8.86 | 8,594,400 |
| 2016-03-07 | $12.90 | $13.52 | $12.90 | $13.28 | $8.77 | 6,578,270 |
| 2016-03-04 | $13.79 | $13.79 | $12.57 | $12.83 | $8.48 | 10,543,250 |
| 2016-03-03 | $13.69 | $14.38 | $13.51 | $13.86 | $9.16 | 12,902,140 |
| 2016-03-02 | $13.00 | $13.83 | $12.55 | $13.73 | $9.07 | 10,538,140 |
| 2016-03-01 | $13.00 | $13.45 | $12.18 | $13.06 | $8.63 | 10,560,850 |
| 2016-02-29 | $14.22 | $14.34 | $13.12 | $13.12 | $8.67 | 8,732,250 |
| 2016-02-26 | $15.20 | $15.67 | $13.80 | $14.58 | $9.63 | 14,700,340 |
| 2016-02-25 | $16.14 | $17.02 | $14.95 | $15.28 | $10.09 | 23,639,180 |
| 2016-02-24 | $15.80 | $16.44 | $15.66 | $16.34 | $10.79 | 11,944,200 |
| 2016-02-23 | $16.12 | $16.25 | $15.61 | $15.96 | $10.54 | 9,057,310 |
| 2016-02-22 | $16.02 | $16.32 | $15.79 | $16.30 | $10.77 | 13,637,040 |
| 2016-02-19 | $15.81 | $16.23 | $15.60 | $15.80 | $10.44 | 12,061,060 |
| 2016-02-18 | $16.36 | $17.20 | $15.72 | $16.24 | $10.73 | 19,312,070 |
| 2016-02-17 | $15.45 | $16.50 | $15.40 | $16.11 | $10.64 | 13,695,020 |
| 2016-02-16 | $14.85 | $15.80 | $14.48 | $15.53 | $10.26 | 9,443,720 |
| 2016-02-15 | $14.21 | $14.97 | $14.05 | $14.73 | $9.73 | 5,036,620 |
| 2016-02-12 | $14.97 | $14.97 | $14.97 | $14.97 | $9.89 | 0 |
| 2016-02-11 | $14.97 | $14.97 | $14.97 | $14.97 | $9.89 | 0 |
| 2016-02-10 | $14.97 | $14.97 | $14.97 | $14.97 | $9.89 | 0 |
| 2016-02-09 | $14.97 | $14.97 | $14.97 | $14.97 | $9.89 | 0 |
| 2016-02-08 | $14.97 | $14.97 | $14.97 | $14.97 | $9.89 | 0 |
| 2016-02-05 | $15.40 | $15.45 | $14.70 | $14.97 | $9.89 | 6,913,940 |
| 2016-02-04 | $15.18 | $15.65 | $15.00 | $15.40 | $10.17 | 9,469,050 |
| 2016-02-03 | $14.73 | $15.49 | $14.50 | $15.24 | $10.07 | 11,136,770 |
| 2016-02-02 | $13.86 | $15.38 | $13.85 | $15.21 | $10.05 | 13,365,930 |
| 2016-02-01 | $14.50 | $14.50 | $13.75 | $14.06 | $9.29 | 10,010,910 |
| 2016-01-29 | $13.12 | $14.54 | $13.11 | $14.54 | $9.60 | 15,999,790 |
| 2016-01-28 | $13.80 | $14.10 | $13.00 | $13.22 | $8.73 | 5,531,940 |
| 2016-01-27 | $13.74 | $14.25 | $12.75 | $14.01 | $9.25 | 7,767,130 |
| 2016-01-26 | $15.19 | $15.19 | $13.74 | $13.74 | $9.08 | 6,630,990 |
| 2016-01-25 | $15.37 | $15.53 | $15.05 | $15.27 | $10.09 | 5,602,640 |
| 2016-01-22 | $15.00 | $15.20 | $14.34 | $15.15 | $10.01 | 7,516,910 |
| 2016-01-21 | $14.91 | $15.85 | $14.54 | $14.68 | $9.70 | 8,990,650 |
| 2016-01-20 | $15.17 | $15.95 | $15.05 | $15.41 | $10.18 | 10,182,740 |
| 2016-01-19 | $14.61 | $15.40 | $14.40 | $15.24 | $10.07 | 10,257,120 |
| 2016-01-18 | $13.72 | $15.16 | $13.51 | $14.71 | $9.72 | 8,983,730 |
| 2016-01-15 | $14.86 | $15.08 | $13.90 | $14.04 | $9.27 | 8,286,910 |
| 2016-01-14 | $13.62 | $15.10 | $13.20 | $15.06 | $9.95 | 7,536,540 |
| 2016-01-13 | $15.28 | $15.45 | $14.00 | $14.18 | $9.37 | 5,740,970 |
| 2016-01-12 | $15.01 | $15.50 | $14.54 | $15.19 | $10.03 | 6,562,200 |
| 2016-01-11 | $16.04 | $16.40 | $14.94 | $14.94 | $9.87 | 8,556,060 |
| 2016-01-08 | $17.31 | $17.53 | $15.80 | $16.60 | $10.97 | 12,662,810 |
| 2016-01-07 | $17.88 | $18.50 | $16.24 | $16.38 | $10.82 | 6,236,120 |
| 2016-01-06 | $17.00 | $17.57 | $16.98 | $17.50 | $11.56 | 9,608,160 |
| 2016-01-05 | $16.50 | $17.51 | $16.23 | $16.71 | $11.04 | 10,759,650 |
| 2016-01-04 | $19.80 | $19.94 | $18.03 | $18.03 | $11.91 | 6,696,950 |
| 2016-01-01 | $20.03 | $20.03 | $20.03 | $20.03 | $13.23 | 0 |
| 2015-12-31 | $20.90 | $21.00 | $19.88 | $20.03 | $13.23 | 8,398,300 |
| 2015-12-30 | $21.06 | $21.18 | $20.51 | $20.98 | $13.86 | 7,656,430 |
| 2015-12-29 | $20.66 | $21.00 | $20.08 | $20.75 | $13.71 | 10,217,260 |
| 2015-12-28 | $21.82 | $22.22 | $21.10 | $21.10 | $13.94 | 9,912,020 |
| 2015-12-25 | $21.52 | $22.14 | $21.38 | $21.75 | $14.37 | 9,134,360 |
| 2015-12-24 | $21.88 | $21.89 | $21.00 | $21.55 | $14.24 | 13,023,470 |
| 2015-12-23 | $23.12 | $23.50 | $22.19 | $22.25 | $14.70 | 15,136,150 |
| 2015-12-22 | $23.60 | $24.50 | $23.00 | $23.50 | $15.52 | 17,287,320 |
| 2015-12-21 | $23.22 | $24.09 | $22.80 | $23.95 | $15.82 | 21,527,610 |
| 2015-12-18 | $23.29 | $24.08 | $22.64 | $23.51 | $15.53 | 33,118,470 |
| 2015-12-17 | $20.40 | $22.19 | $20.30 | $22.19 | $14.66 | 10,389,400 |
| 2015-12-16 | $20.58 | $20.70 | $20.15 | $20.17 | $13.32 | 9,675,170 |
| 2015-12-15 | $20.33 | $20.74 | $20.02 | $20.53 | $13.56 | 8,810,680 |
| 2015-12-14 | $20.63 | $20.63 | $19.44 | $20.34 | $13.44 | 11,292,110 |
| 2015-12-11 | $20.60 | $21.28 | $20.51 | $20.87 | $13.79 | 10,366,360 |
| 2015-12-10 | $20.60 | $20.95 | $20.29 | $20.76 | $13.71 | 8,983,810 |
| 2015-12-09 | $20.80 | $21.10 | $20.48 | $20.72 | $13.69 | 9,409,080 |
| 2015-12-08 | $20.36 | $20.79 | $20.09 | $20.70 | $13.67 | 8,344,730 |
| 2015-12-07 | $20.51 | $20.86 | $20.36 | $20.59 | $13.60 | 7,126,080 |
| 2015-12-04 | $21.10 | $21.30 | $20.50 | $20.56 | $13.58 | 10,383,310 |
| 2015-12-03 | $20.80 | $21.50 | $20.75 | $21.26 | $14.04 | 15,698,860 |
| 2015-12-02 | $20.30 | $21.36 | $19.01 | $21.22 | $14.02 | 16,406,070 |
| 2015-12-01 | $19.90 | $20.58 | $19.62 | $20.30 | $13.41 | 8,198,190 |
| 2015-11-30 | $20.23 | $20.66 | $18.97 | $20.18 | $13.33 | 11,652,540 |
| 2015-11-27 | $22.50 | $22.50 | $20.44 | $20.44 | $13.50 | 16,726,650 |
| 2015-11-26 | $23.45 | $23.68 | $22.62 | $22.71 | $15.00 | 15,857,820 |
| 2015-11-25 | $22.88 | $23.50 | $22.78 | $23.10 | $15.26 | 14,624,510 |
| 2015-11-24 | $22.40 | $22.89 | $21.90 | $22.88 | $15.11 | 9,837,010 |
| 2015-11-23 | $22.06 | $23.16 | $22.00 | $22.56 | $14.90 | 15,095,720 |
| 2015-11-20 | $22.18 | $22.42 | $21.98 | $22.11 | $14.61 | 12,125,200 |
| 2015-11-19 | $21.60 | $22.26 | $21.21 | $22.20 | $14.66 | 11,405,430 |
| 2015-11-18 | $23.09 | $23.55 | $21.20 | $21.43 | $14.16 | 14,667,250 |
| 2015-11-17 | $23.85 | $24.17 | $23.00 | $23.00 | $15.19 | 16,380,890 |
| 2015-11-16 | $22.64 | $23.52 | $22.41 | $23.52 | $15.54 | 14,471,450 |
| 2015-11-13 | $23.20 | $24.08 | $23.00 | $23.49 | $15.52 | 14,903,290 |
| 2015-11-12 | $24.85 | $25.00 | $23.50 | $23.63 | $15.61 | 20,615,420 |
| 2015-11-11 | $24.61 | $24.97 | $24.30 | $24.73 | $16.34 | 17,678,230 |
| 2015-11-10 | $25.50 | $25.50 | $24.21 | $24.77 | $16.36 | 25,495,190 |
| 2015-11-09 | $26.06 | $26.48 | $24.98 | $25.67 | $16.96 | 26,929,420 |
| 2015-11-06 | $25.10 | $27.23 | $24.79 | $26.80 | $17.70 | 31,711,100 |
| 2015-11-05 | $24.96 | $25.69 | $24.50 | $25.42 | $16.79 | 39,413,710 |
| 2015-11-04 | $22.99 | $24.88 | $22.63 | $24.69 | $16.31 | 29,398,280 |
| 2015-11-03 | $23.45 | $23.80 | $22.48 | $22.62 | $14.94 | 14,077,220 |
| 2015-11-02 | $21.86 | $24.25 | $21.60 | $23.10 | $15.26 | 22,960,250 |
| 2015-10-30 | $23.01 | $23.26 | $21.86 | $22.95 | $15.16 | 17,703,250 |
| 2015-10-29 | $23.00 | $23.30 | $22.31 | $22.92 | $15.14 | 19,274,730 |
| 2015-10-28 | $24.01 | $24.50 | $22.65 | $22.85 | $15.09 | 33,177,880 |
| 2015-10-27 | $26.26 | $27.56 | $25.06 | $25.12 | $16.59 | 50,525,120 |
| 2015-10-26 | $24.27 | $25.78 | $23.50 | $25.30 | $16.71 | 35,616,810 |
| 2015-10-23 | $22.60 | $25.15 | $22.35 | $24.50 | $16.18 | 40,483,690 |
| 2015-10-22 | $21.41 | $23.45 | $21.11 | $22.91 | $15.13 | 30,885,750 |
| 2015-10-21 | $23.38 | $23.98 | $21.32 | $21.32 | $14.08 | 36,821,520 |
| 2015-10-20 | $23.15 | $24.66 | $23.03 | $23.69 | $15.65 | 36,719,980 |
| 2015-10-19 | $23.79 | $24.15 | $22.95 | $23.15 | $15.29 | 42,405,420 |
| 2015-10-16 | $21.73 | $24.09 | $21.15 | $24.09 | $15.91 | 51,651,810 |
| 2015-10-15 | $20.65 | $22.99 | $20.63 | $21.90 | $14.47 | 51,680,430 |
| 2015-10-14 | $21.70 | $21.70 | $19.53 | $21.10 | $13.94 | 53,455,380 |
| 2015-10-13 | $19.93 | $19.93 | $19.93 | $19.93 | $13.17 | 4,382,550 |
| 2015-10-12 | $16.80 | $18.12 | $16.80 | $18.12 | $11.97 | 17,903,040 |
| 2015-10-09 | $15.87 | $16.67 | $15.71 | $16.47 | $10.88 | 20,280,780 |
| 2015-10-08 | $15.60 | $16.25 | $15.48 | $15.98 | $10.56 | 15,579,970 |
| 2015-10-07 | $14.88 | $14.88 | $14.88 | $14.88 | $9.83 | 0 |
| 2015-10-06 | $14.88 | $14.88 | $14.88 | $14.88 | $9.83 | 0 |
| 2015-10-05 | $14.88 | $14.88 | $14.88 | $14.88 | $9.83 | 0 |
| 2015-10-02 | $14.88 | $14.88 | $14.88 | $14.88 | $9.83 | 0 |
| 2015-10-01 | $14.88 | $14.88 | $14.88 | $14.88 | $9.83 | 0 |
| 2015-09-30 | $15.10 | $15.52 | $14.59 | $14.88 | $9.83 | 14,975,920 |
| 2015-09-29 | $14.30 | $15.45 | $14.11 | $15.10 | $9.97 | 19,820,670 |
| 2015-09-28 | $13.22 | $14.52 | $13.22 | $14.52 | $9.59 | 13,749,250 |
| 2015-09-25 | $14.35 | $14.50 | $13.00 | $13.20 | $8.72 | 13,098,850 |
| 2015-09-24 | $14.35 | $14.96 | $14.21 | $14.44 | $9.54 | 11,929,960 |
| 2015-09-23 | $13.94 | $14.78 | $13.81 | $14.38 | $9.50 | 14,852,580 |
| 2015-09-22 | $14.35 | $14.80 | $13.81 | $14.20 | $9.38 | 16,654,860 |
| 2015-09-21 | $12.82 | $14.39 | $12.60 | $14.33 | $9.47 | 13,226,580 |
| 2015-09-18 | $12.79 | $13.30 | $12.35 | $13.12 | $8.67 | 11,949,050 |
| 2015-09-17 | $12.71 | $13.55 | $12.60 | $12.71 | $8.40 | 15,282,320 |
| 2015-09-16 | $11.61 | $12.69 | $11.41 | $12.69 | $8.38 | 11,369,960 |
| 2015-09-15 | $12.00 | $12.18 | $11.54 | $11.54 | $7.62 | 12,595,220 |
| 2015-09-14 | $14.10 | $14.29 | $12.82 | $12.82 | $8.47 | 10,346,760 |
| 2015-09-11 | $13.99 | $14.48 | $13.75 | $14.24 | $9.41 | 9,580,070 |
| 2015-09-10 | $14.10 | $14.46 | $13.83 | $13.91 | $9.19 | 8,690,540 |
| 2015-09-09 | $14.08 | $14.80 | $13.86 | $14.61 | $9.65 | 17,350,950 |
| 2015-09-08 | $12.70 | $13.89 | $12.30 | $13.89 | $9.18 | 16,671,910 |
| 2015-09-07 | $11.92 | $12.65 | $11.88 | $12.63 | $8.34 | 13,454,360 |
| 2015-09-04 | $11.50 | $11.50 | $11.50 | $11.50 | $7.60 | 0 |
| 2015-09-03 | $11.50 | $11.50 | $11.50 | $11.50 | $7.60 | 0 |
| 2015-09-02 | $11.21 | $12.80 | $11.08 | $11.50 | $7.60 | 9,455,040 |
| 2015-09-01 | $13.00 | $13.15 | $12.00 | $12.02 | $7.94 | 10,005,760 |
| 2015-08-31 | $14.23 | $14.45 | $13.30 | $13.33 | $8.81 | 9,621,790 |
| 2015-08-28 | $13.91 | $14.80 | $13.40 | $14.65 | $9.68 | 15,432,120 |
| 2015-08-27 | $13.15 | $13.45 | $11.81 | $13.45 | $8.88 | 10,957,030 |
| 2015-08-26 | $13.82 | $14.69 | $12.68 | $12.68 | $8.38 | 10,659,340 |
| 2015-08-25 | $14.14 | $14.71 | $14.09 | $14.09 | $9.31 | 6,407,440 |
| 2015-08-24 | $16.20 | $16.82 | $15.66 | $15.66 | $10.34 | 9,467,660 |
| 2015-08-21 | $17.60 | $18.88 | $17.15 | $17.40 | $11.49 | 10,184,850 |
| 2015-08-20 | $18.69 | $19.49 | $18.44 | $18.59 | $12.28 | 16,464,700 |
| 2015-08-19 | $17.35 | $18.80 | $16.56 | $18.48 | $12.21 | 16,291,340 |
| 2015-08-18 | $20.50 | $20.86 | $18.35 | $18.35 | $12.12 | 18,285,260 |
| 2015-08-17 | $20.00 | $20.50 | $19.68 | $20.39 | $13.47 | 15,888,820 |
| 2015-08-14 | $20.60 | $21.49 | $20.12 | $20.31 | $13.42 | 19,879,570 |
| 2015-08-13 | $19.36 | $19.72 | $19.00 | $19.70 | $13.01 | 15,160,510 |
| 2015-08-12 | $20.13 | $20.69 | $19.10 | $19.18 | $12.67 | 16,082,570 |
| 2015-08-11 | $20.48 | $22.00 | $20.22 | $20.72 | $13.69 | 18,982,510 |
| 2015-08-10 | $19.51 | $21.00 | $19.20 | $20.61 | $13.61 | 16,254,680 |
| 2015-08-07 | $19.12 | $19.75 | $18.89 | $19.42 | $12.83 | 17,504,070 |
| 2015-08-06 | $17.10 | $19.10 | $16.50 | $18.64 | $12.31 | 16,490,390 |
| 2015-08-05 | $18.30 | $18.98 | $17.61 | $17.80 | $11.76 | 17,729,550 |
| 2015-08-04 | $16.22 | $17.92 | $16.22 | $17.92 | $11.84 | 13,533,740 |
| 2015-08-03 | $17.28 | $17.60 | $16.29 | $16.29 | $10.76 | 16,458,660 |
| 2015-07-31 | $18.80 | $19.20 | $17.63 | $18.10 | $11.96 | 16,308,920 |
| 2015-07-30 | $20.90 | $21.38 | $19.56 | $19.56 | $12.92 | 20,034,940 |
| 2015-07-29 | $20.53 | $22.20 | $18.23 | $21.73 | $14.35 | 20,096,750 |
| 2015-07-28 | $20.25 | $21.99 | $20.25 | $20.25 | $13.38 | 17,223,480 |
Jiangsu Xinning Modern Logistics Company Ltd (300013) News Headlines
Recent Jiangsu Xinning Modern Logistics Company Ltd (300013) News
Similar Companies to Jiangsu Xinning Modern Logistics Company Ltd (300013) 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 | -- | -- | -- |