Shanghai Kinlita Chemical Company Ltd (300225) Exchange: SHE
Data as of Sept. 8, 2025
$5.25 ($-0.08) -1.50%
Shanghai Kinlita Chemical Company Ltd - Daily Information
Click for more stock information on Shanghai Kinlita Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $5.33 |
| Previous Close | $5.25 |
| High | $5.36 |
| Low | $5.03 |
| Adjusted Open | $5.33 |
| Previous Adjusted Close | $5.25 |
| Adjusted High | $5.36 |
| Adjusted Low | $5.03 |
About Shanghai Kinlita Chemical Company Ltd (300225)
Shanghai Kinlita Chemical Co., Ltd. is principally engaged in the research, development, manufacture and sale of industrial paint products. The Company mainly provides automotive original paints and other industrial paints, which include cathodic electrophoretic coatings, anodic electrophoretic coatings, top coats, ceramic coatings and others. The Company's electrophoretic painting products are mainly used in corrosion prevention coatings of automobile bodies and related components, coaches, motorcycles, as well as automobile frames. Its automobile topcoat products are primarily applied in the coating of bodies, bumpers and internal and external decoration components of commercial vehicles, passenger cars, mini cars and passenger vehicles. The Company distributes its products in domestic and to overseas markets.
Invest in Shanghai Kinlita Chemical Company Ltd (300225)
Historical Stock Data for Shanghai Kinlita Chemical Company Ltd (300225)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $5.33 | $5.36 | $5.03 | $5.25 | $5.25 | 31,536,880 |
| 2025-09-05 | $5.65 | $5.66 | $5.19 | $5.33 | $5.33 | 28,984,890 |
| 2025-09-04 | $5.69 | $5.84 | $5.50 | $5.54 | $5.54 | 24,325,140 |
| 2025-09-03 | $5.85 | $6.06 | $5.70 | $5.74 | $5.74 | 25,531,040 |
| 2025-09-02 | $5.69 | $5.94 | $5.52 | $5.72 | $5.72 | 35,463,830 |
| 2025-09-01 | $5.38 | $5.82 | $5.34 | $5.79 | $5.79 | 36,680,340 |
| 2025-08-29 | $5.50 | $5.55 | $5.15 | $5.16 | $5.16 | 30,030,850 |
| 2025-08-28 | $5.51 | $5.89 | $5.17 | $5.55 | $5.55 | 40,579,000 |
| 2025-08-27 | $5.57 | $6.07 | $5.49 | $5.65 | $5.65 | 45,234,880 |
| 2025-08-26 | $5.15 | $5.75 | $5.07 | $5.66 | $5.66 | 38,436,700 |
| 2025-08-25 | $5.14 | $5.27 | $4.91 | $5.17 | $5.17 | 33,818,120 |
| 2025-08-22 | $4.78 | $5.38 | $4.72 | $5.15 | $5.15 | 50,170,040 |
| 2025-08-21 | $4.42 | $4.78 | $4.41 | $4.72 | $4.72 | 42,095,990 |
| 2025-08-20 | $4.25 | $4.67 | $4.25 | $4.45 | $4.45 | 34,926,030 |
| 2025-08-19 | $4.29 | $4.36 | $4.22 | $4.29 | $4.29 | 17,421,000 |
| 2025-08-18 | $4.35 | $4.38 | $4.28 | $4.30 | $4.30 | 23,098,560 |
| 2025-08-15 | $4.30 | $4.47 | $4.20 | $4.38 | $4.38 | 27,738,420 |
| 2025-08-14 | $4.42 | $4.57 | $4.27 | $4.30 | $4.30 | 29,688,230 |
| 2025-08-13 | $4.41 | $4.72 | $4.35 | $4.39 | $4.39 | 39,555,480 |
| 2025-08-12 | $4.46 | $4.50 | $4.24 | $4.26 | $4.26 | 31,145,240 |
| 2025-08-11 | $4.16 | $4.54 | $4.00 | $4.46 | $4.46 | 47,214,960 |
| 2025-08-08 | $4.34 | $4.82 | $4.33 | $4.35 | $4.35 | 74,896,390 |
| 2025-08-07 | $3.57 | $4.28 | $3.56 | $4.28 | $4.28 | 51,447,670 |
| 2025-08-06 | $3.63 | $3.63 | $3.56 | $3.57 | $3.57 | 11,109,080 |
| 2025-08-05 | $3.63 | $3.66 | $3.63 | $3.64 | $3.64 | 10,647,040 |
| 2025-08-04 | $3.66 | $3.68 | $3.62 | $3.65 | $3.65 | 7,499,330 |
| 2025-08-01 | $3.62 | $3.67 | $3.62 | $3.65 | $3.65 | 6,757,520 |
| 2025-07-31 | $3.63 | $3.73 | $3.63 | $3.64 | $3.64 | 8,124,510 |
| 2025-07-30 | $3.72 | $3.74 | $3.64 | $3.66 | $3.66 | 9,290,020 |
| 2025-07-29 | $3.70 | $3.73 | $3.67 | $3.72 | $3.72 | 6,641,960 |
| 2025-07-28 | $3.74 | $3.75 | $3.70 | $3.71 | $3.71 | 12,303,900 |
| 2025-07-25 | $3.81 | $3.83 | $3.75 | $3.78 | $3.78 | 11,403,220 |
| 2025-07-24 | $3.76 | $3.90 | $3.74 | $3.83 | $3.83 | 17,444,820 |
| 2025-07-23 | $3.75 | $3.77 | $3.70 | $3.77 | $3.77 | 12,639,500 |
| 2025-07-22 | $3.79 | $3.79 | $3.74 | $3.77 | $3.77 | 11,437,900 |
| 2025-07-21 | $3.83 | $3.85 | $3.74 | $3.80 | $3.80 | 15,354,510 |
| 2025-07-18 | $3.87 | $3.89 | $3.79 | $3.85 | $3.85 | 17,764,900 |
| 2025-07-17 | $3.75 | $3.93 | $3.75 | $3.88 | $3.88 | 22,838,990 |
| 2025-07-16 | $3.68 | $3.82 | $3.60 | $3.81 | $3.81 | 21,760,850 |
| 2025-07-15 | $3.53 | $3.73 | $3.53 | $3.67 | $3.67 | 19,206,840 |
| 2025-07-14 | $3.72 | $3.73 | $3.52 | $3.56 | $3.56 | 24,040,190 |
| 2025-07-11 | $3.75 | $3.76 | $3.71 | $3.72 | $3.72 | 13,707,440 |
| 2025-07-10 | $3.78 | $3.81 | $3.71 | $3.74 | $3.74 | 14,712,170 |
| 2025-07-09 | $3.91 | $3.94 | $3.77 | $3.78 | $3.78 | 24,843,570 |
| 2025-07-08 | $3.86 | $4.03 | $3.84 | $3.93 | $3.93 | 30,393,560 |
| 2025-07-07 | $3.89 | $3.93 | $3.70 | $3.88 | $3.88 | 34,521,180 |
| 2025-07-04 | $4.04 | $4.09 | $3.86 | $3.90 | $3.90 | 48,035,250 |
| 2025-07-03 | $4.01 | $4.36 | $3.81 | $4.16 | $4.16 | 77,071,330 |
| 2025-04-30 | $3.18 | $4.50 | $3.18 | $4.22 | $4.22 | 118,330,160 |
| 2025-04-29 | $3.00 | $3.86 | $3.00 | $3.86 | $3.86 | 109,541,670 |
| 2025-04-28 | $3.01 | $3.51 | $3.01 | $3.22 | $3.22 | 120,132,570 |
| 2025-04-25 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 10,597,400 |
| 2025-04-24 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 10,543,900 |
| 2025-04-23 | $6.19 | $6.23 | $5.30 | $5.70 | $5.70 | 103,767,070 |
| 2025-04-22 | $6.18 | $6.30 | $6.14 | $6.20 | $6.20 | 15,731,300 |
| 2025-04-21 | $6.37 | $6.49 | $5.86 | $6.23 | $6.23 | 27,537,900 |
| 2025-04-18 | $6.67 | $6.71 | $6.47 | $6.50 | $6.50 | 14,309,600 |
| 2025-04-17 | $6.70 | $6.80 | $6.65 | $6.71 | $6.71 | 7,460,300 |
| 2025-04-16 | $6.89 | $6.96 | $6.66 | $6.71 | $6.71 | 9,309,400 |
| 2025-04-15 | $6.84 | $6.94 | $6.76 | $6.92 | $6.92 | 7,369,000 |
| 2025-04-14 | $6.93 | $7.03 | $6.79 | $6.86 | $6.86 | 11,131,090 |
| 2025-04-11 | $6.93 | $7.07 | $6.84 | $6.87 | $6.87 | 11,897,100 |
| 2025-04-10 | $6.63 | $7.03 | $6.63 | $6.91 | $6.91 | 16,242,800 |
| 2025-04-09 | $6.19 | $6.53 | $5.71 | $6.49 | $6.49 | 16,839,610 |
| 2025-04-08 | $6.22 | $6.53 | $6.16 | $6.35 | $6.35 | 17,065,680 |
| 2025-04-07 | $7.00 | $7.00 | $6.02 | $6.09 | $6.09 | 26,941,800 |
| 2025-04-03 | $7.35 | $7.49 | $7.26 | $7.37 | $7.37 | 16,914,900 |
| 2025-04-02 | $7.67 | $7.88 | $7.38 | $7.39 | $7.39 | 25,514,420 |
| 2025-04-01 | $7.04 | $7.51 | $7.04 | $7.49 | $7.49 | 24,509,040 |
| 2025-03-31 | $7.28 | $7.36 | $7.01 | $7.02 | $7.02 | 12,845,500 |
| 2025-03-28 | $7.41 | $7.44 | $7.18 | $7.32 | $7.32 | 19,368,900 |
| 2025-03-27 | $7.16 | $7.57 | $7.15 | $7.50 | $7.50 | 33,119,340 |
| 2025-03-26 | $6.98 | $7.23 | $6.95 | $7.20 | $7.20 | 11,629,900 |
| 2025-03-25 | $6.94 | $7.13 | $6.83 | $7.03 | $7.03 | 11,890,640 |
| 2025-03-24 | $7.20 | $7.24 | $6.85 | $7.00 | $7.00 | 13,709,800 |
| 2025-03-21 | $7.14 | $7.34 | $7.09 | $7.21 | $7.21 | 14,516,700 |
| 2025-03-20 | $7.06 | $7.25 | $7.06 | $7.18 | $7.18 | 10,288,100 |
| 2025-03-19 | $7.15 | $7.15 | $7.06 | $7.09 | $7.09 | 5,852,300 |
| 2025-03-18 | $7.20 | $7.23 | $7.07 | $7.15 | $7.15 | 9,255,300 |
| 2025-03-17 | $7.10 | $7.23 | $7.03 | $7.20 | $7.20 | 14,323,110 |
| 2025-03-14 | $6.82 | $7.37 | $6.82 | $7.12 | $7.12 | 16,944,510 |
| 2025-03-13 | $6.95 | $6.95 | $6.70 | $6.84 | $6.84 | 9,169,100 |
| 2025-03-12 | $7.02 | $7.03 | $6.93 | $6.93 | $6.93 | 5,216,900 |
| 2025-03-11 | $6.92 | $7.01 | $6.85 | $6.99 | $6.99 | 5,565,800 |
| 2025-03-10 | $7.06 | $7.06 | $6.87 | $6.95 | $6.95 | 8,530,010 |
| 2025-03-07 | $7.12 | $7.18 | $7.00 | $7.04 | $7.04 | 9,068,400 |
| 2025-03-06 | $7.15 | $7.18 | $7.06 | $7.16 | $7.16 | 10,073,200 |
| 2025-03-05 | $7.30 | $7.32 | $7.03 | $7.09 | $7.09 | 15,990,900 |
| 2025-03-04 | $7.00 | $7.35 | $6.93 | $7.29 | $7.29 | 17,460,060 |
| 2025-03-03 | $6.89 | $7.10 | $6.88 | $6.96 | $6.96 | 7,846,310 |
| 2025-02-28 | $7.04 | $7.07 | $6.86 | $6.87 | $6.87 | 7,967,500 |
| 2025-02-27 | $7.04 | $7.07 | $6.85 | $7.04 | $7.04 | 9,020,300 |
| 2025-02-26 | $7.04 | $7.10 | $6.99 | $7.04 | $7.04 | 6,198,720 |
| 2025-02-25 | $6.98 | $7.06 | $6.85 | $6.97 | $6.97 | 5,877,460 |
| 2025-02-24 | $6.91 | $7.10 | $6.90 | $6.99 | $6.99 | 11,325,000 |
| 2025-02-20 | $6.75 | $6.95 | $6.72 | $6.86 | $6.86 | 8,830,630 |
| 2025-02-19 | $6.75 | $6.82 | $6.73 | $6.79 | $6.79 | 6,558,100 |
| 2025-02-18 | $7.00 | $7.00 | $6.74 | $6.77 | $6.77 | 7,137,900 |
| 2025-02-17 | $6.88 | $7.03 | $6.86 | $6.98 | $6.98 | 6,210,120 |
| 2025-02-14 | $6.88 | $6.98 | $6.86 | $6.89 | $6.89 | 5,728,800 |
| 2025-02-13 | $7.05 | $7.08 | $6.92 | $6.93 | $6.93 | 5,998,410 |
| 2025-02-12 | $7.09 | $7.10 | $6.97 | $7.06 | $7.06 | 7,972,520 |
| 2025-02-11 | $7.23 | $7.24 | $7.08 | $7.10 | $7.10 | 6,368,500 |
| 2025-02-10 | $7.28 | $7.31 | $7.16 | $7.24 | $7.24 | 5,852,000 |
| 2025-02-07 | $7.18 | $7.34 | $7.14 | $7.21 | $7.21 | 8,226,400 |
| 2025-02-06 | $7.07 | $7.21 | $7.03 | $7.19 | $7.19 | 5,174,600 |
| 2025-02-05 | $7.13 | $7.13 | $7.00 | $7.10 | $7.10 | 5,446,200 |
| 2025-01-27 | $7.15 | $7.22 | $7.00 | $7.06 | $7.06 | 7,592,640 |
| 2025-01-24 | $7.13 | $7.19 | $7.08 | $7.11 | $7.11 | 7,418,100 |
| 2025-01-23 | $7.45 | $7.48 | $7.07 | $7.12 | $7.12 | 12,630,500 |
| 2025-01-22 | $7.38 | $7.45 | $7.10 | $7.26 | $7.26 | 13,397,500 |
| 2025-01-21 | $7.40 | $7.58 | $7.26 | $7.43 | $7.43 | 16,309,500 |
| 2025-01-20 | $7.39 | $7.59 | $7.27 | $7.37 | $7.37 | 18,935,900 |
| 2025-01-17 | $7.06 | $7.43 | $7.04 | $7.38 | $7.38 | 20,018,710 |
| 2025-01-16 | $7.00 | $7.33 | $6.93 | $7.17 | $7.17 | 16,738,900 |
| 2025-01-15 | $6.78 | $7.26 | $6.72 | $7.10 | $7.10 | 19,706,040 |
| 2025-01-14 | $6.64 | $6.85 | $6.63 | $6.80 | $6.80 | 11,424,770 |
| 2025-01-13 | $6.58 | $6.88 | $6.40 | $6.63 | $6.63 | 13,373,330 |
| 2025-01-09 | $6.48 | $6.87 | $6.36 | $6.58 | $6.58 | 12,138,770 |
| 2025-01-08 | $6.65 | $6.65 | $6.31 | $6.53 | $6.53 | 8,958,260 |
| 2025-01-07 | $6.16 | $6.68 | $6.16 | $6.67 | $6.67 | 14,863,290 |
| 2025-01-06 | $6.08 | $6.20 | $5.82 | $6.14 | $6.14 | 5,921,400 |
| 2025-01-03 | $6.29 | $6.35 | $6.04 | $6.08 | $6.08 | 9,146,380 |
| 2025-01-02 | $6.50 | $6.54 | $6.18 | $6.26 | $6.26 | 8,199,410 |
| 2024-12-31 | $6.72 | $6.82 | $6.43 | $6.46 | $6.46 | 9,908,910 |
| 2024-12-30 | $6.99 | $6.99 | $6.67 | $6.68 | $6.68 | 11,112,180 |
| 2024-12-27 | $6.95 | $7.20 | $6.89 | $7.02 | $7.02 | 8,121,040 |
| 2024-12-26 | $7.17 | $7.19 | $6.94 | $6.96 | $6.96 | 8,637,240 |
| 2024-12-25 | $7.26 | $7.33 | $6.98 | $7.13 | $7.13 | 8,514,500 |
| 2024-12-24 | $7.27 | $7.54 | $7.05 | $7.21 | $7.21 | 10,895,740 |
| 2024-12-23 | $7.73 | $7.80 | $7.22 | $7.28 | $7.28 | 12,532,400 |
| 2024-12-20 | $7.54 | $7.95 | $7.50 | $7.73 | $7.73 | 16,158,120 |
| 2024-12-19 | $7.60 | $7.68 | $7.46 | $7.52 | $7.52 | 8,587,750 |
| 2024-12-18 | $7.52 | $7.75 | $7.31 | $7.68 | $7.68 | 11,280,300 |
| 2024-12-17 | $7.73 | $7.91 | $7.53 | $7.55 | $7.55 | 15,260,920 |
| 2024-12-16 | $7.59 | $7.86 | $7.52 | $7.73 | $7.73 | 14,180,810 |
| 2024-12-13 | $7.65 | $7.83 | $7.58 | $7.61 | $7.61 | 12,747,200 |
| 2024-12-12 | $7.65 | $7.75 | $7.53 | $7.71 | $7.71 | 14,378,100 |
| 2024-12-11 | $7.40 | $7.75 | $7.40 | $7.65 | $7.65 | 15,248,100 |
| 2024-12-10 | $7.72 | $7.78 | $7.40 | $7.41 | $7.41 | 12,959,410 |
| 2024-12-09 | $7.30 | $7.42 | $7.25 | $7.39 | $7.39 | 8,827,760 |
| 2024-12-06 | $7.24 | $7.32 | $7.12 | $7.30 | $7.30 | 8,918,910 |
| 2024-12-05 | $7.15 | $7.26 | $7.10 | $7.24 | $7.24 | 5,780,800 |
| 2024-12-04 | $7.36 | $7.36 | $7.09 | $7.13 | $7.13 | 7,532,500 |
| 2024-12-03 | $7.33 | $7.39 | $7.24 | $7.31 | $7.31 | 6,329,840 |
| 2024-12-02 | $7.18 | $7.37 | $7.17 | $7.35 | $7.35 | 8,479,600 |
| 2024-11-29 | $7.08 | $7.19 | $6.99 | $7.17 | $7.17 | 7,472,300 |
| 2024-11-28 | $7.04 | $7.17 | $7.03 | $7.09 | $7.09 | 5,813,000 |
| 2024-11-27 | $7.02 | $7.07 | $6.82 | $7.07 | $7.07 | 7,659,600 |
| 2024-11-26 | $7.15 | $7.19 | $7.02 | $7.03 | $7.03 | 5,562,000 |
| 2024-11-25 | $6.96 | $7.14 | $6.95 | $7.13 | $7.13 | 8,516,700 |
| 2024-11-22 | $7.24 | $7.38 | $6.93 | $6.96 | $6.96 | 9,521,900 |
| 2024-11-21 | $7.30 | $7.35 | $7.18 | $7.29 | $7.29 | 6,770,700 |
| 2024-11-20 | $7.05 | $7.31 | $7.05 | $7.30 | $7.30 | 10,050,900 |
| 2024-11-19 | $6.95 | $7.13 | $6.83 | $7.09 | $7.09 | 9,676,000 |
| 2024-11-18 | $7.24 | $7.31 | $6.81 | $6.91 | $6.91 | 12,138,300 |
| 2024-11-15 | $7.38 | $7.52 | $7.18 | $7.18 | $7.18 | 11,436,560 |
| 2024-11-14 | $7.77 | $7.83 | $7.39 | $7.41 | $7.41 | 14,320,200 |
| 2024-11-13 | $7.76 | $7.84 | $7.56 | $7.82 | $7.82 | 15,117,930 |
| 2024-11-12 | $8.06 | $8.08 | $7.76 | $7.82 | $7.82 | 17,019,400 |
| 2024-11-11 | $7.75 | $8.02 | $7.73 | $8.02 | $8.02 | 15,378,060 |
| 2024-11-08 | $8.03 | $8.10 | $7.84 | $7.87 | $7.87 | 17,846,440 |
| 2024-11-07 | $7.88 | $7.98 | $7.70 | $7.98 | $7.98 | 18,969,700 |
| 2024-11-06 | $8.05 | $8.25 | $7.90 | $7.95 | $7.95 | 24,942,740 |
| 2024-11-05 | $7.80 | $8.10 | $7.80 | $7.99 | $7.99 | 19,645,360 |
| 2024-11-04 | $7.64 | $7.81 | $7.60 | $7.80 | $7.80 | 10,534,560 |
| 2024-11-01 | $8.03 | $8.17 | $7.60 | $7.61 | $7.61 | 21,933,940 |
| 2024-10-31 | $8.13 | $8.26 | $7.84 | $8.10 | $8.10 | 29,694,840 |
| 2024-10-30 | $8.12 | $8.18 | $7.88 | $8.10 | $8.10 | 34,461,780 |
| 2024-10-29 | $7.76 | $8.89 | $7.76 | $8.28 | $8.28 | 60,987,810 |
| 2024-10-28 | $7.50 | $7.60 | $7.36 | $7.60 | $7.60 | 19,321,240 |
| 2024-10-25 | $7.23 | $7.52 | $7.20 | $7.43 | $7.43 | 20,450,000 |
| 2024-10-24 | $7.17 | $7.28 | $7.09 | $7.23 | $7.23 | 11,650,100 |
| 2024-10-23 | $7.20 | $7.27 | $7.15 | $7.20 | $7.20 | 12,377,500 |
| 2024-10-22 | $7.26 | $7.40 | $7.11 | $7.21 | $7.21 | 17,893,260 |
| 2024-10-21 | $7.23 | $7.42 | $7.11 | $7.30 | $7.30 | 23,749,640 |
| 2024-10-18 | $6.88 | $7.32 | $6.83 | $7.21 | $7.21 | 21,142,900 |
| 2024-10-17 | $6.99 | $7.08 | $6.83 | $6.85 | $6.85 | 13,931,200 |
| 2024-10-16 | $7.01 | $7.21 | $6.88 | $6.94 | $6.94 | 16,026,140 |
| 2024-10-15 | $7.23 | $7.38 | $7.11 | $7.15 | $7.15 | 15,877,040 |
| 2024-10-14 | $7.26 | $7.40 | $7.14 | $7.32 | $7.32 | 16,137,220 |
| 2024-10-11 | $7.56 | $7.68 | $7.10 | $7.26 | $7.26 | 24,060,840 |
| 2024-10-10 | $7.19 | $7.78 | $7.16 | $7.70 | $7.70 | 33,385,500 |
| 2024-10-09 | $7.88 | $7.90 | $7.14 | $7.16 | $7.16 | 42,146,010 |
| 2024-10-08 | $8.57 | $8.65 | $7.60 | $8.29 | $8.29 | 63,199,610 |
| 2024-09-30 | $6.66 | $7.52 | $6.50 | $7.30 | $7.30 | 51,062,530 |
| 2024-09-27 | $6.30 | $6.60 | $6.16 | $6.50 | $6.50 | 34,351,600 |
| 2024-09-26 | $5.96 | $6.20 | $5.91 | $6.20 | $6.20 | 24,234,190 |
| 2024-09-25 | $5.85 | $6.19 | $5.84 | $6.01 | $6.01 | 27,235,890 |
| 2024-09-24 | $5.74 | $5.99 | $5.68 | $5.94 | $5.94 | 27,081,590 |
| 2024-09-23 | $5.95 | $5.99 | $5.81 | $5.85 | $5.85 | 24,262,210 |
| 2024-09-20 | $6.00 | $6.20 | $5.77 | $6.07 | $6.07 | 38,299,440 |
| 2024-09-19 | $5.70 | $6.68 | $5.64 | $6.05 | $6.05 | 47,899,720 |
| 2024-09-18 | $5.33 | $6.10 | $5.21 | $5.97 | $5.97 | 36,666,290 |
| 2024-09-13 | $5.31 | $5.34 | $5.21 | $5.21 | $5.21 | 3,647,800 |
| 2024-09-12 | $5.36 | $5.36 | $5.27 | $5.28 | $5.28 | 3,082,500 |
| 2024-09-11 | $5.35 | $5.38 | $5.29 | $5.31 | $5.31 | 3,592,900 |
| 2024-09-10 | $5.35 | $5.37 | $5.24 | $5.35 | $5.35 | 4,539,300 |
| 2024-09-09 | $5.26 | $5.35 | $5.21 | $5.31 | $5.31 | 4,605,400 |
| 2024-09-06 | $5.41 | $5.47 | $5.25 | $5.26 | $5.26 | 8,838,810 |
| 2024-09-05 | $5.49 | $5.52 | $5.41 | $5.45 | $5.45 | 6,445,410 |
| 2024-09-04 | $5.45 | $5.56 | $5.40 | $5.48 | $5.48 | 9,342,160 |
| 2024-09-03 | $5.35 | $5.56 | $5.35 | $5.51 | $5.51 | 12,525,600 |
| 2024-09-02 | $5.34 | $5.63 | $5.29 | $5.45 | $5.45 | 18,723,000 |
| 2024-08-30 | $5.22 | $5.34 | $5.19 | $5.30 | $5.30 | 11,560,580 |
| 2024-08-29 | $5.26 | $5.28 | $5.16 | $5.25 | $5.25 | 7,708,680 |
| 2024-08-28 | $5.20 | $5.35 | $5.19 | $5.27 | $5.27 | 10,489,000 |
| 2024-08-27 | $5.10 | $5.38 | $5.03 | $5.26 | $5.26 | 18,214,010 |
| 2024-08-26 | $4.86 | $5.09 | $4.86 | $5.06 | $5.06 | 6,203,600 |
| 2024-08-23 | $4.85 | $4.93 | $4.80 | $4.90 | $4.90 | 4,493,000 |
| 2024-08-22 | $4.96 | $5.01 | $4.90 | $4.90 | $4.90 | 4,019,100 |
| 2024-08-21 | $4.93 | $5.03 | $4.92 | $4.99 | $4.99 | 3,138,500 |
| 2024-08-20 | $5.06 | $5.06 | $4.92 | $4.95 | $4.95 | 5,813,800 |
| 2024-08-19 | $5.10 | $5.10 | $5.02 | $5.05 | $5.05 | 5,283,800 |
| 2024-08-16 | $5.10 | $5.11 | $5.06 | $5.07 | $5.07 | 5,687,500 |
| 2024-08-15 | $5.05 | $5.14 | $5.05 | $5.08 | $5.08 | 6,550,300 |
| 2024-08-14 | $5.10 | $5.14 | $5.06 | $5.08 | $5.08 | 5,371,200 |
| 2024-08-13 | $5.06 | $5.10 | $5.03 | $5.10 | $5.10 | 4,937,500 |
| 2024-08-12 | $5.09 | $5.13 | $5.04 | $5.06 | $5.06 | 5,248,400 |
| 2024-08-09 | $5.07 | $5.18 | $5.07 | $5.09 | $5.09 | 6,825,500 |
| 2024-08-08 | $5.10 | $5.10 | $5.01 | $5.05 | $5.05 | 4,694,600 |
| 2024-08-07 | $5.10 | $5.15 | $5.07 | $5.07 | $5.07 | 4,314,900 |
| 2024-08-06 | $5.02 | $5.12 | $5.02 | $5.11 | $5.11 | 5,939,040 |
| 2024-08-05 | $5.12 | $5.19 | $4.99 | $4.99 | $4.99 | 10,085,500 |
| 2024-08-02 | $5.25 | $5.31 | $5.18 | $5.19 | $5.19 | 8,748,900 |
| 2024-08-01 | $5.26 | $5.31 | $5.23 | $5.28 | $5.28 | 8,149,140 |
| 2024-07-31 | $5.13 | $5.27 | $5.09 | $5.27 | $5.27 | 9,919,940 |
| 2024-07-30 | $5.05 | $5.14 | $5.02 | $5.13 | $5.13 | 6,386,200 |
| 2024-07-29 | $5.12 | $5.17 | $5.07 | $5.09 | $5.09 | 7,130,500 |
| 2024-07-26 | $5.09 | $5.12 | $5.06 | $5.12 | $5.12 | 6,368,100 |
| 2024-07-25 | $4.94 | $5.12 | $4.93 | $5.07 | $5.07 | 7,473,100 |
| 2024-07-24 | $5.07 | $5.11 | $4.97 | $5.00 | $5.00 | 8,109,000 |
| 2024-07-23 | $5.18 | $5.21 | $5.04 | $5.04 | $5.04 | 9,070,480 |
| 2024-07-22 | $5.28 | $5.36 | $5.18 | $5.19 | $5.19 | 10,929,600 |
| 2024-07-19 | $5.17 | $5.36 | $5.12 | $5.27 | $5.27 | 15,492,540 |
| 2024-07-18 | $5.20 | $5.20 | $5.01 | $5.18 | $5.18 | 15,257,960 |
| 2024-07-17 | $5.42 | $5.42 | $5.17 | $5.25 | $5.25 | 17,332,900 |
| 2024-07-16 | $5.52 | $5.54 | $5.36 | $5.42 | $5.42 | 18,209,750 |
| 2024-07-15 | $5.65 | $5.71 | $5.48 | $5.52 | $5.52 | 16,719,100 |
| 2024-07-12 | $5.76 | $5.78 | $5.60 | $5.61 | $5.61 | 22,440,500 |
| 2024-07-11 | $5.83 | $5.89 | $5.64 | $5.85 | $5.85 | 35,816,200 |
| 2024-07-10 | $5.56 | $6.12 | $5.40 | $5.85 | $5.85 | 44,635,620 |
| 2024-07-09 | $5.24 | $5.80 | $5.05 | $5.49 | $5.49 | 33,444,210 |
| 2024-07-08 | $4.88 | $5.09 | $4.77 | $4.95 | $4.95 | 10,416,800 |
| 2024-07-05 | $4.88 | $4.91 | $4.78 | $4.89 | $4.89 | 4,597,800 |
| 2024-07-04 | $4.96 | $4.99 | $4.81 | $4.84 | $4.84 | 6,782,000 |
| 2024-07-03 | $5.02 | $5.13 | $4.95 | $4.95 | $4.95 | 5,546,000 |
| 2024-07-02 | $4.92 | $5.09 | $4.91 | $5.00 | $5.00 | 6,794,420 |
| 2024-07-01 | $4.93 | $4.99 | $4.85 | $4.97 | $4.97 | 5,339,900 |
| 2024-06-28 | $4.99 | $5.04 | $4.90 | $4.91 | $4.91 | 10,021,200 |
| 2024-06-27 | $5.12 | $5.29 | $4.99 | $5.00 | $5.00 | 9,759,100 |
| 2024-06-26 | $5.18 | $5.28 | $5.01 | $5.18 | $5.18 | 13,727,400 |
| 2024-06-25 | $4.92 | $5.31 | $4.81 | $5.22 | $5.22 | 19,411,000 |
| 2024-06-24 | $4.99 | $4.99 | $4.80 | $4.85 | $4.85 | 7,659,000 |
| 2024-06-21 | $5.13 | $5.18 | $5.00 | $5.03 | $5.03 | 6,170,700 |
| 2024-06-20 | $5.35 | $5.36 | $5.09 | $5.10 | $5.10 | 11,234,310 |
| 2024-06-19 | $5.21 | $5.43 | $5.15 | $5.35 | $5.35 | 14,913,000 |
| 2024-06-18 | $4.88 | $5.34 | $4.87 | $5.20 | $5.20 | 14,070,000 |
| 2024-06-17 | $5.01 | $5.01 | $4.87 | $4.88 | $4.88 | 5,977,900 |
| 2024-06-14 | $5.03 | $5.05 | $4.94 | $4.97 | $4.97 | 4,605,300 |
| 2024-06-13 | $5.13 | $5.23 | $5.01 | $5.02 | $5.02 | 5,993,700 |
| 2024-06-12 | $5.05 | $5.15 | $5.04 | $5.12 | $5.12 | 5,787,300 |
| 2024-06-11 | $5.04 | $5.08 | $4.92 | $5.07 | $5.07 | 6,095,800 |
| 2024-06-07 | $4.95 | $5.07 | $4.94 | $5.06 | $5.06 | 6,487,700 |
| 2024-06-06 | $5.07 | $5.12 | $4.81 | $4.91 | $4.91 | 12,850,000 |
| 2024-06-05 | $5.10 | $5.17 | $5.04 | $5.06 | $5.06 | 7,084,000 |
| 2024-06-04 | $5.18 | $5.19 | $5.02 | $5.14 | $5.14 | 8,134,600 |
| 2024-06-03 | $5.38 | $5.43 | $5.14 | $5.19 | $5.19 | 12,133,060 |
| 2024-05-31 | $5.29 | $5.55 | $5.28 | $5.43 | $5.43 | 11,711,600 |
| 2024-05-30 | $5.35 | $5.43 | $5.28 | $5.33 | $5.33 | 4,261,400 |
| 2024-05-29 | $5.39 | $5.40 | $5.29 | $5.34 | $5.34 | 4,830,500 |
| 2024-05-28 | $5.39 | $5.59 | $5.33 | $5.34 | $5.34 | 8,826,800 |
| 2024-05-27 | $5.33 | $5.51 | $5.26 | $5.44 | $5.44 | 6,903,000 |
| 2024-05-24 | $5.46 | $5.47 | $5.29 | $5.33 | $5.33 | 5,120,000 |
| 2024-05-23 | $5.56 | $5.57 | $5.43 | $5.46 | $5.46 | 6,142,500 |
| 2024-05-22 | $5.49 | $5.63 | $5.46 | $5.54 | $5.54 | 6,638,800 |
| 2024-05-21 | $5.67 | $5.67 | $5.45 | $5.49 | $5.49 | 10,071,700 |
| 2024-05-20 | $5.78 | $5.80 | $5.56 | $5.62 | $5.62 | 10,334,260 |
| 2024-05-17 | $5.83 | $5.87 | $5.66 | $5.74 | $5.74 | 9,160,900 |
| 2024-05-16 | $5.83 | $5.93 | $5.80 | $5.81 | $5.81 | 6,291,400 |
| 2024-05-15 | $5.84 | $5.91 | $5.78 | $5.80 | $5.80 | 6,217,000 |
| 2024-05-14 | $5.77 | $5.91 | $5.75 | $5.81 | $5.81 | 6,465,600 |
| 2024-05-13 | $5.86 | $5.87 | $5.62 | $5.78 | $5.78 | 8,458,300 |
| 2024-05-10 | $5.99 | $6.03 | $5.84 | $5.88 | $5.88 | 9,337,400 |
| 2024-05-09 | $6.15 | $6.18 | $5.97 | $5.99 | $5.99 | 12,673,400 |
| 2024-05-08 | $6.22 | $6.35 | $6.09 | $6.14 | $6.14 | 11,452,400 |
| 2024-05-07 | $6.16 | $6.28 | $6.03 | $6.17 | $6.17 | 12,921,500 |
| 2024-05-06 | $5.89 | $6.13 | $5.87 | $6.11 | $6.11 | 14,085,300 |
| 2024-04-30 | $5.96 | $6.03 | $5.77 | $5.84 | $5.84 | 11,588,000 |
| 2024-04-29 | $5.58 | $5.96 | $5.58 | $5.95 | $5.95 | 10,090,800 |
| 2024-04-26 | $5.55 | $5.62 | $5.44 | $5.61 | $5.61 | 6,943,000 |
| 2024-04-25 | $5.57 | $5.74 | $5.52 | $5.54 | $5.54 | 9,016,800 |
| 2024-04-24 | $5.43 | $5.52 | $5.37 | $5.50 | $5.50 | 6,621,500 |
| 2024-04-23 | $5.21 | $5.42 | $5.16 | $5.35 | $5.35 | 8,927,300 |
| 2024-04-22 | $5.18 | $5.25 | $4.92 | $5.17 | $5.17 | 9,377,730 |
| 2024-04-19 | $5.29 | $5.30 | $5.10 | $5.20 | $5.20 | 8,620,100 |
| 2024-04-18 | $5.45 | $5.45 | $5.22 | $5.23 | $5.23 | 11,006,300 |
| 2024-04-17 | $4.92 | $5.45 | $4.92 | $5.45 | $5.45 | 13,133,800 |
| 2024-04-16 | $5.42 | $5.42 | $4.80 | $4.80 | $4.80 | 17,472,000 |
| 2024-04-15 | $5.87 | $5.92 | $5.19 | $5.45 | $5.45 | 18,435,100 |
| 2024-04-12 | $5.92 | $6.05 | $5.89 | $5.94 | $5.94 | 8,110,880 |
| 2024-04-11 | $5.96 | $6.03 | $5.77 | $5.89 | $5.89 | 6,297,800 |
| 2024-04-10 | $6.17 | $6.17 | $5.87 | $5.94 | $5.94 | 8,167,180 |
| 2024-04-09 | $5.98 | $6.14 | $5.95 | $6.14 | $6.14 | 7,212,230 |
| 2024-04-08 | $6.19 | $6.20 | $5.97 | $5.99 | $5.99 | 10,264,030 |
| 2024-04-03 | $6.37 | $6.40 | $6.12 | $6.22 | $6.22 | 9,877,700 |
| 2024-04-02 | $6.30 | $6.47 | $6.30 | $6.38 | $6.38 | 11,585,000 |
| 2024-04-01 | $6.13 | $6.29 | $6.07 | $6.28 | $6.28 | 9,492,300 |
| 2024-03-29 | $6.05 | $6.14 | $5.95 | $6.09 | $6.09 | 7,508,000 |
| 2024-03-28 | $5.84 | $6.14 | $5.78 | $6.05 | $6.05 | 10,055,200 |
| 2024-03-27 | $6.05 | $6.15 | $5.83 | $5.83 | $5.83 | 10,698,300 |
| 2024-03-26 | $6.14 | $6.20 | $5.96 | $6.08 | $6.08 | 10,065,300 |
| 2024-03-25 | $6.34 | $6.39 | $6.10 | $6.12 | $6.12 | 11,468,400 |
| 2024-03-22 | $6.50 | $6.56 | $6.30 | $6.39 | $6.39 | 11,760,690 |
| 2024-03-21 | $6.54 | $6.63 | $6.38 | $6.56 | $6.56 | 13,745,300 |
| 2024-03-20 | $6.32 | $6.52 | $6.31 | $6.52 | $6.52 | 11,849,900 |
| 2024-03-19 | $6.33 | $6.43 | $6.30 | $6.33 | $6.33 | 12,084,630 |
| 2024-03-18 | $6.17 | $6.33 | $6.17 | $6.30 | $6.30 | 11,640,100 |
| 2024-03-15 | $6.08 | $6.18 | $6.05 | $6.17 | $6.17 | 8,602,000 |
| 2024-03-14 | $6.15 | $6.21 | $5.98 | $6.11 | $6.11 | 11,351,300 |
| 2024-03-13 | $6.25 | $6.25 | $6.07 | $6.16 | $6.16 | 10,910,700 |
| 2024-03-12 | $6.12 | $6.26 | $5.99 | $6.23 | $6.23 | 15,324,430 |
| 2024-03-11 | $5.90 | $6.09 | $5.85 | $6.07 | $6.07 | 12,577,130 |
| 2024-03-08 | $5.92 | $5.97 | $5.84 | $5.89 | $5.89 | 7,350,900 |
| 2024-03-07 | $6.00 | $6.09 | $5.85 | $5.86 | $5.86 | 10,677,200 |
| 2024-03-06 | $5.88 | $6.00 | $5.82 | $5.97 | $5.97 | 11,228,110 |
| 2024-03-05 | $5.97 | $6.01 | $5.81 | $5.81 | $5.81 | 12,963,700 |
| 2024-03-04 | $6.16 | $6.17 | $5.88 | $6.02 | $6.02 | 12,747,300 |
| 2024-03-01 | $6.18 | $6.24 | $5.98 | $6.09 | $6.09 | 12,178,400 |
| 2024-02-29 | $5.76 | $6.09 | $5.55 | $6.09 | $6.09 | 16,475,380 |
| 2024-02-28 | $6.34 | $6.47 | $5.72 | $5.75 | $5.75 | 26,476,100 |
| 2024-02-27 | $6.11 | $6.34 | $5.98 | $6.33 | $6.33 | 12,492,600 |
| 2024-02-26 | $6.05 | $6.50 | $5.92 | $6.17 | $6.17 | 23,908,800 |
| 2024-02-23 | $5.74 | $6.10 | $5.73 | $6.06 | $6.06 | 16,366,700 |
| 2024-02-22 | $5.53 | $5.77 | $5.49 | $5.70 | $5.70 | 13,372,800 |
| 2024-02-21 | $5.32 | $5.70 | $5.25 | $5.53 | $5.53 | 15,284,500 |
| 2024-02-20 | $5.41 | $5.41 | $5.12 | $5.37 | $5.37 | 13,084,530 |
| 2024-02-19 | $5.13 | $5.38 | $5.07 | $5.21 | $5.21 | 19,055,850 |
| 2024-02-08 | $4.37 | $5.00 | $4.21 | $4.99 | $4.99 | 23,792,570 |
| 2024-02-07 | $4.65 | $4.73 | $4.24 | $4.30 | $4.30 | 20,370,010 |
| 2024-02-06 | $4.60 | $4.87 | $4.13 | $4.66 | $4.66 | 24,046,500 |
| 2024-02-05 | $5.36 | $5.39 | $4.60 | $4.69 | $4.69 | 23,132,900 |
| 2024-02-02 | $5.66 | $5.79 | $5.22 | $5.42 | $5.42 | 14,417,020 |
| 2024-02-01 | $5.71 | $5.80 | $5.50 | $5.66 | $5.66 | 11,001,100 |
| 2024-01-31 | $6.05 | $6.11 | $5.65 | $5.70 | $5.70 | 13,364,200 |
| 2024-01-30 | $6.20 | $6.35 | $6.01 | $6.05 | $6.05 | 11,176,130 |
| 2024-01-29 | $6.47 | $6.50 | $6.19 | $6.20 | $6.20 | 10,519,900 |
| 2024-01-26 | $6.49 | $6.61 | $6.40 | $6.46 | $6.46 | 11,472,500 |
| 2024-01-25 | $6.35 | $6.53 | $6.26 | $6.50 | $6.50 | 14,983,300 |
| 2024-01-24 | $6.33 | $6.42 | $6.10 | $6.34 | $6.34 | 18,146,330 |
| 2024-01-23 | $6.30 | $6.38 | $6.13 | $6.33 | $6.33 | 18,877,250 |
| 2024-01-22 | $6.58 | $6.65 | $6.20 | $6.31 | $6.31 | 29,368,840 |
| 2024-01-19 | $7.19 | $7.19 | $6.45 | $6.60 | $6.60 | 45,267,330 |
| 2024-01-18 | $7.99 | $8.17 | $6.70 | $7.50 | $7.50 | 56,736,840 |
| 2024-01-17 | $8.23 | $8.38 | $8.12 | $8.12 | $8.12 | 10,573,700 |
| 2024-01-16 | $8.38 | $8.39 | $8.02 | $8.19 | $8.19 | 12,605,800 |
| 2024-01-15 | $7.99 | $8.30 | $7.92 | $8.25 | $8.25 | 14,031,330 |
| 2024-01-12 | $8.18 | $8.23 | $7.77 | $8.01 | $8.01 | 19,158,530 |
| 2024-01-11 | $7.69 | $8.25 | $7.52 | $8.08 | $8.08 | 31,066,050 |
| 2024-01-10 | $9.30 | $9.30 | $7.44 | $7.60 | $7.60 | 54,134,090 |
| 2024-01-09 | $9.49 | $9.79 | $9.20 | $9.30 | $9.30 | 8,992,820 |
| 2024-01-08 | $9.72 | $9.73 | $9.47 | $9.49 | $9.49 | 6,775,300 |
| 2024-01-05 | $9.97 | $10.06 | $9.62 | $9.68 | $9.68 | 10,410,400 |
| 2024-01-04 | $9.97 | $9.98 | $9.70 | $9.97 | $9.97 | 9,343,400 |
| 2024-01-03 | $10.03 | $10.12 | $9.80 | $9.90 | $9.90 | 10,620,100 |
| 2024-01-02 | $9.82 | $10.11 | $9.80 | $10.03 | $10.03 | 9,823,180 |
| 2024-01-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2023-12-29 | $9.66 | $9.97 | $9.66 | $9.78 | $9.78 | 9,935,300 |
| 2023-12-28 | $9.86 | $9.88 | $9.60 | $9.65 | $9.65 | 10,962,900 |
| 2023-12-27 | $9.29 | $10.03 | $9.19 | $9.87 | $9.87 | 19,389,320 |
| 2023-12-26 | $9.35 | $9.44 | $9.14 | $9.19 | $9.19 | 6,521,310 |
| 2023-12-25 | $9.66 | $9.76 | $9.13 | $9.33 | $9.33 | 14,923,220 |
| 2023-12-22 | $9.39 | $9.62 | $9.32 | $9.46 | $9.46 | 13,832,830 |
| 2023-12-21 | $9.38 | $9.48 | $9.23 | $9.39 | $9.39 | 13,553,810 |
| 2023-12-20 | $9.36 | $9.54 | $9.22 | $9.43 | $9.43 | 10,524,350 |
| 2023-12-19 | $9.08 | $9.44 | $9.03 | $9.35 | $9.35 | 12,858,810 |
| 2023-12-18 | $8.94 | $9.24 | $8.92 | $9.08 | $9.08 | 10,321,420 |
| 2023-12-15 | $8.81 | $8.99 | $8.74 | $8.95 | $8.95 | 8,766,910 |
| 2023-12-14 | $8.81 | $9.00 | $8.60 | $8.81 | $8.81 | 20,822,100 |
| 2023-12-13 | $9.49 | $9.66 | $8.58 | $8.82 | $8.82 | 39,224,300 |
| 2023-12-12 | $9.42 | $9.53 | $9.20 | $9.45 | $9.45 | 13,378,980 |
| 2023-12-11 | $9.25 | $9.86 | $9.17 | $9.33 | $9.33 | 25,177,950 |
| 2023-12-08 | $8.88 | $9.49 | $8.68 | $9.27 | $9.27 | 36,539,620 |
| 2023-12-07 | $11.50 | $11.58 | $9.26 | $9.26 | $9.26 | 48,982,000 |
| 2023-12-06 | $11.68 | $11.89 | $11.52 | $11.57 | $11.57 | 8,894,000 |
| 2023-12-05 | $11.93 | $11.97 | $11.67 | $11.72 | $11.72 | 8,498,030 |
| 2023-12-04 | $11.70 | $12.09 | $11.68 | $11.97 | $11.97 | 10,873,300 |
| 2023-12-01 | $11.85 | $11.95 | $11.66 | $11.67 | $11.67 | 8,490,300 |
| 2023-11-30 | $11.79 | $12.07 | $11.75 | $11.87 | $11.87 | 8,861,000 |
| 2023-11-29 | $11.82 | $12.01 | $11.80 | $11.91 | $11.91 | 7,171,700 |
| 2023-11-28 | $11.95 | $12.05 | $11.63 | $11.86 | $11.86 | 11,772,100 |
| 2023-11-27 | $11.58 | $12.10 | $11.40 | $11.93 | $11.93 | 14,909,820 |
| 2023-11-24 | $12.01 | $12.18 | $11.46 | $11.58 | $11.58 | 16,737,800 |
| 2023-11-23 | $11.84 | $12.33 | $11.76 | $12.02 | $12.02 | 20,925,200 |
| 2023-11-22 | $11.81 | $11.99 | $11.68 | $11.85 | $11.85 | 13,606,400 |
| 2023-11-21 | $11.91 | $12.21 | $11.76 | $11.81 | $11.81 | 28,007,000 |
| 2023-11-20 | $10.99 | $12.02 | $10.85 | $11.82 | $11.82 | 33,469,130 |
| 2023-11-17 | $10.61 | $11.10 | $10.61 | $10.93 | $10.93 | 11,352,780 |
| 2023-11-16 | $10.64 | $10.80 | $10.57 | $10.68 | $10.68 | 5,002,400 |
| 2023-11-15 | $10.72 | $10.80 | $10.52 | $10.68 | $10.68 | 8,445,800 |
| 2023-11-14 | $10.67 | $10.95 | $10.62 | $10.75 | $10.75 | 7,911,510 |
| 2023-11-13 | $11.18 | $11.18 | $10.51 | $10.71 | $10.71 | 19,025,620 |
| 2023-11-10 | $10.86 | $11.05 | $10.77 | $11.03 | $11.03 | 7,812,500 |
| 2023-11-09 | $11.02 | $11.04 | $10.85 | $10.95 | $10.95 | 6,044,120 |
| 2023-11-08 | $11.15 | $11.16 | $10.84 | $10.95 | $10.95 | 10,556,370 |
| 2023-11-07 | $10.88 | $11.19 | $10.74 | $11.11 | $11.11 | 8,801,150 |
| 2023-11-06 | $10.47 | $10.97 | $10.45 | $10.88 | $10.88 | 10,847,520 |
| 2023-11-03 | $10.40 | $10.54 | $10.38 | $10.47 | $10.47 | 4,820,540 |
| 2023-11-02 | $10.63 | $10.86 | $10.36 | $10.45 | $10.45 | 8,530,800 |
| 2023-11-01 | $10.35 | $10.66 | $10.00 | $10.64 | $10.64 | 16,457,290 |
| 2023-10-31 | $10.54 | $10.54 | $10.34 | $10.36 | $10.36 | 10,010,910 |
| 2023-10-30 | $10.40 | $10.72 | $10.40 | $10.42 | $10.42 | 9,357,690 |
| 2023-10-27 | $10.58 | $10.60 | $10.34 | $10.44 | $10.44 | 8,430,920 |
| 2023-10-26 | $10.86 | $10.86 | $10.40 | $10.52 | $10.52 | 11,860,520 |
| 2023-10-25 | $10.73 | $11.08 | $10.69 | $10.79 | $10.79 | 12,747,240 |
| 2023-10-24 | $10.50 | $11.16 | $10.50 | $10.74 | $10.74 | 15,819,100 |
| 2023-10-23 | $10.70 | $10.96 | $10.41 | $10.52 | $10.52 | 15,218,500 |
| 2023-10-20 | $10.99 | $11.20 | $10.62 | $10.70 | $10.70 | 17,174,780 |
| 2023-10-19 | $11.09 | $11.39 | $10.84 | $10.96 | $10.96 | 19,270,100 |
| 2023-10-18 | $11.14 | $11.58 | $11.03 | $11.25 | $11.25 | 27,761,850 |
| 2023-10-17 | $10.13 | $11.69 | $10.08 | $11.20 | $11.20 | 36,372,540 |
| 2023-10-16 | $9.83 | $10.33 | $9.80 | $10.20 | $10.20 | 20,044,300 |
| 2023-10-13 | $9.90 | $9.93 | $9.72 | $9.83 | $9.83 | 9,732,400 |
| 2023-10-12 | $9.70 | $9.99 | $9.66 | $9.89 | $9.89 | 13,288,240 |
| 2023-10-11 | $9.70 | $9.78 | $9.53 | $9.69 | $9.69 | 12,904,220 |
| 2023-10-10 | $9.19 | $9.88 | $9.19 | $9.68 | $9.68 | 23,297,930 |
| 2023-10-09 | $8.99 | $9.21 | $8.98 | $9.20 | $9.20 | 14,317,100 |
| 2023-09-28 | $8.94 | $9.02 | $8.83 | $8.99 | $8.99 | 8,359,800 |
| 2023-09-27 | $8.94 | $9.08 | $8.89 | $8.92 | $8.92 | 12,953,020 |
| 2023-09-26 | $8.96 | $8.99 | $8.85 | $8.95 | $8.95 | 7,497,600 |
| 2023-09-25 | $8.95 | $9.05 | $8.91 | $8.95 | $8.95 | 5,648,800 |
| 2023-09-22 | $8.96 | $9.01 | $8.91 | $8.98 | $8.98 | 6,621,200 |
| 2023-09-21 | $8.92 | $9.03 | $8.83 | $8.97 | $8.97 | 7,499,600 |
| 2023-09-20 | $9.17 | $9.18 | $8.90 | $8.91 | $8.91 | 11,171,800 |
| 2023-09-19 | $9.18 | $9.43 | $8.97 | $9.14 | $9.14 | 25,960,100 |
| 2023-09-18 | $8.97 | $9.26 | $8.96 | $9.17 | $9.17 | 16,834,130 |
| 2023-09-15 | $9.01 | $9.08 | $8.95 | $9.00 | $9.00 | 9,769,600 |
| 2023-09-14 | $9.07 | $9.07 | $8.86 | $8.99 | $8.99 | 10,713,820 |
| 2023-09-13 | $9.00 | $9.08 | $8.89 | $9.05 | $9.05 | 9,500,120 |
| 2023-09-12 | $9.17 | $9.17 | $8.93 | $8.99 | $8.99 | 13,016,600 |
| 2023-09-11 | $9.06 | $9.12 | $8.93 | $8.99 | $8.99 | 9,965,200 |
| 2023-09-08 | $8.93 | $9.25 | $8.90 | $9.10 | $9.10 | 17,003,600 |
| 2023-09-07 | $9.25 | $9.30 | $8.91 | $8.91 | $8.91 | 16,394,300 |
| 2023-09-06 | $9.10 | $9.48 | $8.95 | $9.30 | $9.30 | 19,941,700 |
| 2023-09-05 | $9.10 | $9.13 | $8.91 | $9.06 | $9.06 | 8,574,400 |
| 2023-09-04 | $9.29 | $9.35 | $8.91 | $9.09 | $9.09 | 12,756,180 |
| 2023-09-01 | $9.27 | $9.28 | $9.09 | $9.19 | $9.19 | 6,911,380 |
| 2023-08-31 | $9.18 | $9.27 | $9.09 | $9.13 | $9.13 | 5,527,800 |
| 2023-08-30 | $9.06 | $9.38 | $9.06 | $9.23 | $9.23 | 12,540,700 |
| 2023-08-29 | $8.85 | $9.19 | $8.85 | $9.05 | $9.05 | 10,987,300 |
| 2023-08-28 | $9.28 | $9.50 | $8.77 | $8.88 | $8.88 | 11,906,400 |
| 2023-08-25 | $8.92 | $9.03 | $8.76 | $8.87 | $8.87 | 6,153,600 |
| 2023-08-24 | $8.91 | $9.06 | $8.65 | $8.89 | $8.89 | 10,307,500 |
| 2023-08-23 | $9.05 | $9.13 | $8.91 | $8.92 | $8.92 | 6,549,800 |
| 2023-08-22 | $9.16 | $9.16 | $8.77 | $9.05 | $9.05 | 10,980,900 |
| 2023-08-21 | $9.50 | $9.68 | $8.89 | $8.91 | $8.91 | 12,920,250 |
| 2023-08-18 | $9.30 | $9.39 | $9.04 | $9.05 | $9.05 | 8,611,600 |
| 2023-08-17 | $8.93 | $9.30 | $8.88 | $9.27 | $9.27 | 10,505,010 |
| 2023-08-16 | $9.07 | $9.07 | $8.77 | $8.89 | $8.89 | 8,508,800 |
| 2023-08-15 | $9.10 | $9.19 | $8.90 | $9.07 | $9.07 | 5,845,100 |
| 2023-08-14 | $9.08 | $9.16 | $8.92 | $9.04 | $9.04 | 7,113,600 |
| 2023-08-11 | $9.38 | $9.45 | $9.07 | $9.19 | $9.19 | 13,048,400 |
| 2023-08-10 | $9.01 | $9.59 | $8.98 | $9.38 | $9.38 | 19,018,300 |
| 2023-08-09 | $9.03 | $9.15 | $8.84 | $8.94 | $8.94 | 11,242,000 |
| 2023-08-08 | $9.00 | $9.30 | $8.93 | $9.01 | $9.01 | 9,186,200 |
| 2023-08-07 | $9.12 | $9.24 | $8.85 | $8.99 | $8.99 | 15,069,210 |
| 2023-08-04 | $8.95 | $9.17 | $8.95 | $9.08 | $9.08 | 8,661,600 |
| 2023-08-03 | $8.97 | $9.17 | $8.90 | $8.94 | $8.94 | 7,420,700 |
| 2023-08-02 | $9.05 | $9.25 | $8.93 | $9.08 | $9.08 | 10,794,400 |
| 2023-08-01 | $9.07 | $9.54 | $9.02 | $9.16 | $9.16 | 22,235,090 |
| 2023-07-31 | $8.80 | $9.18 | $8.75 | $9.02 | $9.02 | 14,057,700 |
| 2023-07-28 | $9.08 | $9.15 | $8.65 | $8.80 | $8.80 | 22,975,500 |
| 2023-07-27 | $9.11 | $9.30 | $8.98 | $9.08 | $9.08 | 18,053,120 |
| 2023-07-26 | $9.75 | $9.82 | $9.05 | $9.11 | $9.11 | 33,048,040 |
| 2023-07-25 | $10.12 | $10.12 | $9.55 | $9.93 | $9.93 | 31,132,020 |
| 2023-07-24 | $9.04 | $10.04 | $8.88 | $9.93 | $9.93 | 44,349,110 |
| 2023-07-21 | $9.23 | $9.61 | $8.99 | $9.12 | $9.12 | 35,056,980 |
| 2023-07-20 | $8.30 | $9.70 | $8.23 | $9.32 | $9.32 | 54,455,130 |
| 2023-07-19 | $8.06 | $8.46 | $8.04 | $8.33 | $8.33 | 20,936,920 |
| 2023-07-18 | $8.31 | $8.34 | $8.01 | $8.10 | $8.10 | 22,591,150 |
| 2023-07-17 | $8.28 | $8.48 | $8.14 | $8.44 | $8.44 | 31,669,880 |
| 2023-07-14 | $7.62 | $8.32 | $7.62 | $8.26 | $8.26 | 42,035,710 |
| 2023-07-13 | $7.51 | $7.75 | $7.43 | $7.62 | $7.62 | 18,346,400 |
| 2023-07-12 | $7.52 | $7.61 | $7.40 | $7.44 | $7.44 | 12,978,770 |
| 2023-07-11 | $7.47 | $7.70 | $7.38 | $7.47 | $7.47 | 20,902,380 |
| 2023-07-10 | $7.18 | $7.50 | $7.12 | $7.45 | $7.45 | 20,100,620 |
| 2023-07-07 | $7.19 | $7.27 | $7.09 | $7.17 | $7.17 | 9,293,600 |
| 2023-07-06 | $7.06 | $7.23 | $7.05 | $7.15 | $7.15 | 5,812,300 |
| 2023-07-05 | $7.23 | $7.24 | $7.09 | $7.11 | $7.11 | 7,460,800 |
| 2023-07-04 | $7.15 | $7.32 | $7.12 | $7.19 | $7.19 | 11,522,920 |
| 2023-07-03 | $7.29 | $7.41 | $7.15 | $7.17 | $7.17 | 11,750,100 |
| 2023-06-30 | $7.17 | $7.38 | $7.13 | $7.30 | $7.30 | 10,204,800 |
| 2023-06-29 | $7.06 | $7.36 | $7.01 | $7.14 | $7.14 | 10,644,820 |
| 2023-06-28 | $7.31 | $7.34 | $6.91 | $7.04 | $7.04 | 17,616,700 |
| 2023-06-27 | $6.92 | $7.39 | $6.90 | $7.30 | $7.30 | 21,275,130 |
| 2023-06-26 | $7.16 | $7.23 | $6.85 | $6.87 | $6.87 | 11,819,730 |
| 2023-06-21 | $7.30 | $7.44 | $7.13 | $7.16 | $7.16 | 13,979,200 |
| 2023-06-20 | $7.24 | $7.50 | $7.11 | $7.40 | $7.40 | 18,448,380 |
| 2023-06-19 | $7.56 | $7.58 | $7.25 | $7.26 | $7.26 | 17,661,050 |
| 2023-06-16 | $7.46 | $7.72 | $7.37 | $7.54 | $7.54 | 20,555,900 |
| 2023-06-15 | $7.42 | $7.53 | $7.29 | $7.50 | $7.50 | 14,966,400 |
| 2023-06-14 | $7.39 | $7.60 | $7.33 | $7.48 | $7.48 | 18,936,300 |
| 2023-06-13 | $7.09 | $7.55 | $7.06 | $7.43 | $7.43 | 26,558,300 |
| 2023-06-12 | $7.04 | $7.13 | $7.03 | $7.10 | $7.10 | 8,157,100 |
| 2023-06-09 | $7.09 | $7.13 | $6.99 | $7.06 | $7.06 | 10,412,270 |
| 2023-06-08 | $7.22 | $7.27 | $7.02 | $7.08 | $7.08 | 15,240,700 |
| 2023-06-07 | $7.18 | $7.30 | $7.11 | $7.21 | $7.21 | 15,789,270 |
| 2023-06-06 | $7.16 | $7.29 | $7.04 | $7.16 | $7.16 | 16,728,300 |
| 2023-06-05 | $7.10 | $7.30 | $7.06 | $7.17 | $7.17 | 14,275,400 |
| 2023-06-02 | $7.18 | $7.22 | $6.94 | $7.10 | $7.10 | 21,888,910 |
| 2023-06-01 | $6.45 | $7.15 | $6.40 | $7.10 | $7.10 | 32,864,560 |
| 2023-05-31 | $6.50 | $6.55 | $6.34 | $6.41 | $6.41 | 10,217,500 |
| 2023-05-30 | $6.72 | $6.72 | $6.34 | $6.48 | $6.48 | 19,880,530 |
| 2023-05-29 | $6.82 | $7.22 | $6.64 | $6.65 | $6.65 | 21,210,980 |
| 2023-05-26 | $6.75 | $6.87 | $6.59 | $6.82 | $6.82 | 8,061,860 |
| 2023-05-25 | $6.92 | $6.92 | $6.62 | $6.73 | $6.73 | 11,951,900 |
| 2023-05-24 | $6.90 | $7.01 | $6.69 | $6.83 | $6.83 | 14,755,300 |
| 2023-05-23 | $7.05 | $7.09 | $6.78 | $6.81 | $6.81 | 12,483,950 |
| 2023-05-22 | $7.26 | $7.32 | $6.96 | $7.05 | $7.05 | 16,660,700 |
| 2023-05-19 | $7.33 | $7.44 | $7.22 | $7.26 | $7.26 | 10,954,670 |
| 2023-05-18 | $7.27 | $7.44 | $7.22 | $7.30 | $7.30 | 19,796,110 |
| 2023-05-17 | $7.10 | $7.42 | $7.09 | $7.36 | $7.36 | 25,980,380 |
| 2023-05-16 | $7.00 | $7.22 | $6.98 | $7.18 | $7.18 | 26,310,270 |
| 2023-05-15 | $6.85 | $7.02 | $6.70 | $6.98 | $6.98 | 16,381,180 |
| 2023-05-12 | $6.87 | $7.05 | $6.81 | $6.86 | $6.86 | 15,987,000 |
| 2023-05-11 | $6.87 | $7.21 | $6.80 | $6.99 | $6.99 | 33,514,200 |
| 2023-05-10 | $6.93 | $7.08 | $6.71 | $6.86 | $6.86 | 25,971,200 |
| 2023-05-09 | $6.32 | $7.24 | $6.26 | $6.89 | $6.89 | 55,137,060 |
| 2023-05-08 | $6.37 | $6.42 | $6.30 | $6.32 | $6.32 | 6,161,000 |
| 2023-05-05 | $6.37 | $6.43 | $6.19 | $6.32 | $6.32 | 10,970,900 |
| 2023-05-04 | $6.17 | $6.37 | $6.17 | $6.35 | $6.35 | 11,565,400 |
| 2023-05-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2023-05-02 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2023-04-28 | $6.00 | $6.26 | $6.00 | $6.22 | $6.22 | 11,747,140 |
| 2023-04-27 | $5.97 | $6.17 | $5.96 | $6.05 | $6.05 | 13,620,270 |
| 2023-04-26 | $5.93 | $6.07 | $5.91 | $5.98 | $5.98 | 12,383,500 |
| 2023-04-25 | $5.85 | $6.05 | $5.76 | $6.01 | $6.01 | 17,194,900 |
| 2023-04-24 | $5.76 | $5.87 | $5.67 | $5.85 | $5.85 | 9,850,400 |
| 2023-04-21 | $6.10 | $6.12 | $5.75 | $5.76 | $5.76 | 21,563,850 |
| 2023-04-20 | $6.06 | $6.14 | $6.01 | $6.13 | $6.13 | 11,941,800 |
| 2023-04-19 | $6.05 | $6.13 | $6.03 | $6.05 | $6.05 | 9,231,600 |
| 2023-04-18 | $6.21 | $6.21 | $6.04 | $6.07 | $6.07 | 13,165,910 |
| 2023-04-17 | $6.33 | $6.37 | $6.16 | $6.19 | $6.19 | 12,099,200 |
| 2023-04-14 | $6.25 | $6.40 | $6.20 | $6.35 | $6.35 | 14,289,200 |
| 2023-04-13 | $6.37 | $6.41 | $6.25 | $6.26 | $6.26 | 19,588,490 |
| 2023-04-12 | $6.68 | $6.68 | $6.33 | $6.43 | $6.43 | 27,246,540 |
| 2023-04-11 | $6.65 | $6.71 | $6.49 | $6.67 | $6.67 | 14,852,920 |
| 2023-04-10 | $6.73 | $6.93 | $6.59 | $6.65 | $6.65 | 22,732,180 |
| 2023-04-07 | $7.05 | $7.07 | $6.76 | $6.83 | $6.83 | 32,834,080 |
| 2023-04-06 | $6.95 | $7.25 | $6.87 | $7.14 | $7.14 | 50,779,560 |
| 2023-04-05 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2023-04-04 | $6.55 | $7.13 | $6.48 | $7.01 | $7.01 | 53,698,000 |
| 2023-04-03 | $6.59 | $6.65 | $6.50 | $6.64 | $6.64 | 19,553,800 |
| 2023-03-31 | $6.42 | $6.64 | $6.42 | $6.57 | $6.57 | 16,942,300 |
| 2023-03-30 | $6.61 | $6.72 | $6.42 | $6.44 | $6.44 | 20,055,210 |
| 2023-03-29 | $6.53 | $6.75 | $6.52 | $6.63 | $6.63 | 22,469,180 |
| 2023-03-28 | $6.95 | $6.95 | $6.39 | $6.61 | $6.61 | 43,380,830 |
| 2023-03-27 | $6.77 | $7.19 | $6.70 | $7.10 | $7.10 | 48,940,180 |
| 2023-03-24 | $6.90 | $7.28 | $6.83 | $6.93 | $6.93 | 49,880,780 |
| 2023-03-23 | $6.68 | $6.99 | $6.66 | $6.92 | $6.92 | 39,793,610 |
| 2023-03-22 | $6.72 | $6.98 | $6.67 | $6.81 | $6.81 | 43,904,130 |
| 2023-03-21 | $6.88 | $6.90 | $6.61 | $6.78 | $6.78 | 43,664,590 |
| 2023-03-20 | $7.40 | $7.40 | $6.88 | $6.96 | $6.96 | 59,336,870 |
| 2023-03-17 | $7.52 | $7.78 | $7.30 | $7.46 | $7.46 | 67,794,420 |
| 2023-03-16 | $7.36 | $7.79 | $7.20 | $7.66 | $7.66 | 83,722,570 |
| 2023-03-15 | $7.20 | $8.45 | $6.97 | $7.97 | $7.97 | 121,805,970 |
| 2023-03-14 | $5.98 | $7.25 | $5.85 | $7.25 | $7.25 | 67,297,350 |
| 2023-03-13 | $6.12 | $6.20 | $5.91 | $6.04 | $6.04 | 27,794,060 |
| 2023-03-10 | $6.40 | $6.71 | $6.11 | $6.16 | $6.16 | 52,548,820 |
| 2023-03-09 | $6.29 | $7.29 | $6.10 | $6.56 | $6.56 | 73,788,700 |
| 2023-03-08 | $5.45 | $6.38 | $5.40 | $6.36 | $6.36 | 41,264,300 |
| 2023-03-07 | $5.59 | $5.64 | $5.46 | $5.46 | $5.46 | 5,797,900 |
| 2023-03-06 | $5.64 | $5.68 | $5.56 | $5.59 | $5.59 | 4,565,800 |
| 2023-03-03 | $5.64 | $5.69 | $5.61 | $5.66 | $5.66 | 4,848,900 |
| 2023-03-02 | $5.68 | $5.75 | $5.64 | $5.66 | $5.66 | 3,884,100 |
| 2023-03-01 | $5.63 | $5.70 | $5.62 | $5.70 | $5.70 | 3,340,590 |
| 2023-02-28 | $5.64 | $5.67 | $5.57 | $5.64 | $5.64 | 3,477,300 |
| 2023-02-27 | $5.67 | $5.67 | $5.55 | $5.59 | $5.59 | 4,847,800 |
| 2023-02-24 | $5.64 | $5.69 | $5.59 | $5.67 | $5.67 | 3,878,800 |
| 2023-02-23 | $5.80 | $5.80 | $5.62 | $5.64 | $5.64 | 5,574,600 |
| 2023-02-22 | $5.72 | $5.77 | $5.65 | $5.75 | $5.75 | 4,766,600 |
| 2023-02-21 | $5.73 | $5.82 | $5.67 | $5.72 | $5.72 | 5,005,400 |
| 2023-02-20 | $5.71 | $5.72 | $5.60 | $5.68 | $5.68 | 5,028,380 |
| 2023-02-17 | $5.72 | $5.83 | $5.67 | $5.69 | $5.69 | 6,098,800 |
| 2023-02-16 | $5.94 | $5.97 | $5.67 | $5.73 | $5.73 | 8,106,200 |
| 2023-02-15 | $5.89 | $5.96 | $5.88 | $5.96 | $5.96 | 5,063,390 |
| 2023-02-14 | $5.94 | $5.95 | $5.86 | $5.89 | $5.89 | 5,172,300 |
| 2023-02-13 | $5.93 | $6.00 | $5.90 | $5.92 | $5.92 | 6,649,100 |
| 2023-02-10 | $5.90 | $6.10 | $5.87 | $5.98 | $5.98 | 10,212,200 |
| 2023-02-09 | $5.72 | $5.90 | $5.70 | $5.89 | $5.89 | 6,719,000 |
| 2023-02-08 | $5.83 | $5.85 | $5.71 | $5.74 | $5.74 | 6,118,900 |
| 2023-02-07 | $5.78 | $5.79 | $5.67 | $5.75 | $5.75 | 6,979,000 |
| 2023-02-06 | $5.65 | $5.82 | $5.60 | $5.73 | $5.73 | 12,132,880 |
| 2023-02-03 | $5.87 | $5.96 | $5.73 | $5.84 | $5.84 | 8,733,600 |
| 2023-02-02 | $5.80 | $5.93 | $5.76 | $5.87 | $5.87 | 7,231,720 |
| 2023-02-01 | $5.70 | $5.85 | $5.69 | $5.82 | $5.82 | 7,073,800 |
| 2023-01-31 | $5.69 | $5.69 | $5.58 | $5.69 | $5.69 | 5,062,910 |
| 2023-01-30 | $5.54 | $5.71 | $5.49 | $5.66 | $5.66 | 9,791,860 |
| 2023-01-20 | $5.50 | $5.50 | $5.45 | $5.49 | $5.49 | 4,938,600 |
| 2023-01-19 | $5.42 | $5.47 | $5.35 | $5.46 | $5.46 | 5,079,200 |
| 2023-01-18 | $5.45 | $5.45 | $5.36 | $5.42 | $5.42 | 2,997,100 |
| 2023-01-17 | $5.44 | $5.45 | $5.35 | $5.41 | $5.41 | 4,086,900 |
| 2023-01-16 | $5.28 | $5.47 | $5.27 | $5.45 | $5.45 | 8,832,650 |
| 2023-01-13 | $5.31 | $5.33 | $5.22 | $5.27 | $5.27 | 4,094,290 |
| 2023-01-12 | $5.28 | $5.35 | $5.25 | $5.28 | $5.28 | 3,992,700 |
| 2023-01-11 | $5.37 | $5.44 | $5.28 | $5.28 | $5.28 | 5,313,460 |
| 2023-01-10 | $5.44 | $5.46 | $5.36 | $5.36 | $5.36 | 4,546,600 |
| 2023-01-09 | $5.39 | $5.47 | $5.35 | $5.45 | $5.45 | 5,303,400 |
| 2023-01-06 | $5.38 | $5.50 | $5.38 | $5.40 | $5.40 | 4,907,190 |
| 2023-01-05 | $5.44 | $5.49 | $5.38 | $5.41 | $5.41 | 4,219,400 |
| 2023-01-04 | $5.47 | $5.57 | $5.39 | $5.46 | $5.46 | 5,487,480 |
| 2023-01-03 | $5.20 | $5.50 | $5.18 | $5.48 | $5.48 | 8,302,100 |
| 2023-01-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-12-30 | $5.25 | $5.27 | $5.16 | $5.20 | $5.20 | 4,953,500 |
| 2022-12-29 | $5.33 | $5.34 | $5.24 | $5.24 | $5.24 | 3,838,900 |
| 2022-12-28 | $5.50 | $5.50 | $5.30 | $5.31 | $5.31 | 5,723,800 |
| 2022-12-27 | $5.49 | $5.65 | $5.40 | $5.47 | $5.47 | 10,413,490 |
| 2022-12-26 | $5.26 | $5.41 | $5.22 | $5.39 | $5.39 | 6,055,590 |
| 2022-12-23 | $5.26 | $5.33 | $5.20 | $5.25 | $5.25 | 4,410,660 |
| 2022-12-22 | $5.45 | $5.45 | $5.26 | $5.26 | $5.26 | 5,064,900 |
| 2022-12-21 | $5.41 | $5.44 | $5.33 | $5.38 | $5.38 | 3,706,720 |
| 2022-12-20 | $5.39 | $5.47 | $5.29 | $5.42 | $5.42 | 4,989,000 |
| 2022-12-19 | $5.55 | $5.58 | $5.35 | $5.38 | $5.38 | 6,999,400 |
| 2022-12-16 | $5.64 | $5.67 | $5.53 | $5.55 | $5.55 | 5,631,000 |
| 2022-12-15 | $5.59 | $5.71 | $5.56 | $5.68 | $5.68 | 5,844,600 |
| 2022-12-14 | $5.65 | $5.78 | $5.57 | $5.59 | $5.59 | 9,296,600 |
| 2022-12-13 | $5.63 | $5.72 | $5.58 | $5.59 | $5.59 | 5,827,600 |
| 2022-12-12 | $5.79 | $5.83 | $5.65 | $5.66 | $5.66 | 9,187,600 |
| 2022-12-09 | $5.86 | $5.88 | $5.75 | $5.80 | $5.80 | 6,216,400 |
| 2022-12-08 | $5.97 | $5.98 | $5.84 | $5.86 | $5.86 | 6,134,300 |
| 2022-12-07 | $6.05 | $6.09 | $5.95 | $5.96 | $5.96 | 5,145,900 |
| 2022-12-06 | $6.16 | $6.18 | $6.02 | $6.05 | $6.05 | 5,943,500 |
| 2022-12-05 | $6.18 | $6.24 | $6.06 | $6.16 | $6.16 | 5,821,120 |
| 2022-12-01 | $6.06 | $6.09 | $5.98 | $6.01 | $6.01 | 5,000,300 |
| 2022-11-30 | $6.22 | $6.22 | $5.98 | $6.00 | $6.00 | 6,223,000 |
| 2022-11-29 | $5.96 | $6.21 | $5.96 | $6.18 | $6.18 | 6,270,800 |
| 2022-11-28 | $6.05 | $6.07 | $5.90 | $5.96 | $5.96 | 5,937,180 |
| 2022-11-25 | $6.26 | $6.26 | $6.06 | $6.09 | $6.09 | 4,961,600 |
| 2022-11-24 | $6.16 | $6.30 | $6.14 | $6.25 | $6.25 | 5,372,480 |
| 2022-11-23 | $6.33 | $6.34 | $6.12 | $6.19 | $6.19 | 8,305,000 |
| 2022-11-22 | $6.45 | $6.54 | $6.25 | $6.31 | $6.31 | 8,731,580 |
| 2022-11-21 | $6.60 | $6.71 | $6.42 | $6.49 | $6.49 | 10,895,600 |
| 2022-11-18 | $6.65 | $6.81 | $6.52 | $6.60 | $6.60 | 21,541,200 |
| 2022-11-17 | $6.20 | $6.78 | $6.10 | $6.63 | $6.63 | 25,725,760 |
| 2022-11-16 | $6.02 | $6.33 | $5.97 | $6.25 | $6.25 | 17,340,200 |
| 2022-11-15 | $5.78 | $6.05 | $5.71 | $6.00 | $6.00 | 9,087,120 |
| 2022-11-14 | $5.77 | $5.88 | $5.73 | $5.75 | $5.75 | 5,356,100 |
| 2022-11-11 | $5.85 | $5.92 | $5.76 | $5.80 | $5.80 | 6,646,600 |
| 2022-11-10 | $5.78 | $5.81 | $5.73 | $5.76 | $5.76 | 4,609,900 |
| 2022-11-09 | $5.83 | $5.87 | $5.76 | $5.82 | $5.82 | 4,422,560 |
| 2022-11-08 | $5.83 | $5.87 | $5.73 | $5.80 | $5.80 | 4,543,980 |
| 2022-11-07 | $5.67 | $5.87 | $5.67 | $5.82 | $5.82 | 6,594,400 |
| 2022-11-04 | $5.70 | $5.74 | $5.63 | $5.71 | $5.71 | 5,734,900 |
| 2022-11-03 | $5.61 | $5.75 | $5.58 | $5.67 | $5.67 | 4,828,080 |
| 2022-11-02 | $5.49 | $5.68 | $5.46 | $5.63 | $5.63 | 6,399,100 |
| 2022-11-01 | $5.30 | $5.49 | $5.29 | $5.49 | $5.49 | 6,264,780 |
| 2022-10-31 | $5.27 | $5.42 | $5.22 | $5.31 | $5.31 | 5,098,100 |
| 2022-10-28 | $5.61 | $5.61 | $5.26 | $5.30 | $5.30 | 7,496,300 |
| 2022-10-27 | $5.67 | $5.77 | $5.60 | $5.61 | $5.61 | 6,532,100 |
| 2022-10-26 | $5.53 | $5.75 | $5.50 | $5.66 | $5.66 | 7,198,500 |
| 2022-10-25 | $5.56 | $5.60 | $5.31 | $5.50 | $5.50 | 7,691,210 |
| 2022-10-24 | $5.78 | $5.90 | $5.55 | $5.60 | $5.60 | 7,036,910 |
| 2022-10-21 | $5.86 | $5.86 | $5.70 | $5.75 | $5.75 | 4,980,290 |
| 2022-10-20 | $5.83 | $5.96 | $5.69 | $5.83 | $5.83 | 6,415,890 |
| 2022-10-19 | $5.91 | $5.99 | $5.83 | $5.85 | $5.85 | 5,513,000 |
| 2022-10-18 | $6.01 | $6.04 | $5.92 | $5.95 | $5.95 | 5,628,900 |
| 2022-10-17 | $5.78 | $6.01 | $5.70 | $6.01 | $6.01 | 7,293,310 |
| 2022-10-14 | $5.71 | $5.90 | $5.71 | $5.78 | $5.78 | 9,076,700 |
| 2022-10-13 | $5.60 | $5.75 | $5.55 | $5.69 | $5.69 | 6,056,680 |
| 2022-10-12 | $5.40 | $5.65 | $5.37 | $5.65 | $5.65 | 6,529,100 |
| 2022-10-11 | $5.58 | $5.58 | $5.30 | $5.44 | $5.44 | 7,164,800 |
| 2022-10-10 | $5.82 | $5.84 | $5.47 | $5.52 | $5.52 | 8,769,700 |
| 2022-09-30 | $6.07 | $6.07 | $5.79 | $5.81 | $5.81 | 7,447,400 |
| 2022-09-29 | $6.28 | $6.30 | $5.93 | $5.98 | $5.98 | 6,335,500 |
| 2022-09-28 | $6.48 | $6.50 | $6.20 | $6.20 | $6.20 | 6,056,300 |
| 2022-09-27 | $6.36 | $6.50 | $6.36 | $6.49 | $6.49 | 5,263,160 |
| 2022-09-26 | $6.45 | $6.53 | $6.34 | $6.35 | $6.35 | 5,929,250 |
| 2022-09-23 | $6.86 | $6.86 | $6.46 | $6.48 | $6.48 | 8,091,100 |
| 2022-09-22 | $6.97 | $6.99 | $6.82 | $6.82 | $6.82 | 5,139,380 |
| 2022-09-21 | $6.86 | $7.01 | $6.72 | $6.95 | $6.95 | 6,941,600 |
| 2022-09-20 | $6.69 | $7.15 | $6.66 | $6.90 | $6.90 | 9,543,330 |
| 2022-09-19 | $6.79 | $6.84 | $6.60 | $6.60 | $6.60 | 8,646,500 |
| 2022-09-16 | $7.08 | $7.12 | $6.85 | $6.88 | $6.88 | 8,098,810 |
| 2022-09-15 | $7.43 | $7.49 | $6.94 | $7.07 | $7.07 | 12,611,990 |
| 2022-09-14 | $7.34 | $7.48 | $7.30 | $7.44 | $7.44 | 8,055,500 |
| 2022-09-13 | $7.33 | $7.61 | $7.33 | $7.40 | $7.40 | 9,827,600 |
| 2022-09-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-09-09 | $7.61 | $7.69 | $7.36 | $7.40 | $7.40 | 13,212,390 |
| 2022-09-08 | $7.79 | $7.84 | $7.52 | $7.60 | $7.60 | 18,825,000 |
| 2022-09-07 | $7.43 | $7.85 | $7.37 | $7.80 | $7.80 | 26,280,300 |
| 2022-09-06 | $7.49 | $7.54 | $7.33 | $7.43 | $7.43 | 11,630,110 |
| 2022-09-05 | $7.54 | $7.55 | $7.31 | $7.47 | $7.47 | 13,769,800 |
| 2022-09-02 | $7.55 | $7.62 | $7.36 | $7.62 | $7.62 | 19,623,400 |
| 2022-09-01 | $7.20 | $7.83 | $7.15 | $7.64 | $7.64 | 24,693,750 |
| 2022-08-31 | $7.52 | $7.57 | $7.18 | $7.20 | $7.20 | 14,163,500 |
| 2022-08-30 | $7.05 | $7.79 | $7.00 | $7.45 | $7.45 | 32,078,110 |
| 2022-08-29 | $6.80 | $7.05 | $6.61 | $6.98 | $6.98 | 4,909,300 |
| 2022-08-26 | $6.80 | $7.00 | $6.78 | $6.86 | $6.86 | 5,879,500 |
| 2022-08-25 | $6.93 | $6.99 | $6.70 | $6.79 | $6.79 | 9,144,900 |
| 2022-08-24 | $7.20 | $7.27 | $6.89 | $6.91 | $6.91 | 11,039,070 |
| 2022-08-23 | $7.07 | $7.18 | $7.04 | $7.16 | $7.16 | 6,662,700 |
| 2022-08-22 | $7.08 | $7.15 | $7.00 | $7.10 | $7.10 | 6,057,700 |
| 2022-08-19 | $7.20 | $7.39 | $7.07 | $7.11 | $7.11 | 10,402,330 |
| 2022-08-18 | $7.24 | $7.30 | $7.15 | $7.21 | $7.21 | 6,863,000 |
| 2022-08-17 | $7.33 | $7.36 | $7.23 | $7.26 | $7.26 | 6,858,500 |
| 2022-08-16 | $7.33 | $7.44 | $7.29 | $7.29 | $7.29 | 7,594,300 |
| 2022-08-15 | $7.45 | $7.53 | $7.33 | $7.38 | $7.38 | 12,891,460 |
| 2022-08-12 | $7.37 | $7.94 | $7.37 | $7.54 | $7.54 | 22,032,060 |
| 2022-08-11 | $7.30 | $7.49 | $7.27 | $7.45 | $7.45 | 14,394,510 |
| 2022-08-10 | $7.14 | $7.37 | $7.10 | $7.21 | $7.21 | 11,028,610 |
| 2022-08-09 | $7.20 | $7.31 | $7.12 | $7.18 | $7.18 | 6,966,230 |
| 2022-08-08 | $7.24 | $7.25 | $7.12 | $7.19 | $7.19 | 7,526,700 |
| 2022-08-05 | $7.07 | $7.25 | $7.01 | $7.25 | $7.25 | 9,110,800 |
| 2022-08-04 | $6.78 | $7.07 | $6.74 | $7.06 | $7.06 | 9,847,900 |
| 2022-08-03 | $6.71 | $7.15 | $6.71 | $6.75 | $6.75 | 10,615,900 |
| 2022-08-02 | $7.09 | $7.09 | $6.65 | $6.71 | $6.71 | 11,575,700 |
| 2022-08-01 | $7.03 | $7.15 | $6.92 | $7.13 | $7.13 | 6,749,420 |
| 2022-07-29 | $7.12 | $7.20 | $6.90 | $6.97 | $6.97 | 6,667,450 |
| 2022-07-28 | $7.05 | $7.22 | $7.03 | $7.07 | $7.07 | 6,059,500 |
| 2022-07-27 | $7.06 | $7.11 | $6.88 | $7.04 | $7.04 | 4,364,400 |
| 2022-07-26 | $6.98 | $7.08 | $6.81 | $7.06 | $7.06 | 7,932,680 |
| 2022-07-25 | $7.25 | $7.25 | $6.90 | $6.93 | $6.93 | 9,561,680 |
| 2022-07-22 | $7.16 | $7.37 | $7.12 | $7.21 | $7.21 | 7,924,800 |
| 2022-07-21 | $7.20 | $7.35 | $7.15 | $7.16 | $7.16 | 10,196,600 |
| 2022-07-20 | $6.91 | $7.31 | $6.91 | $7.29 | $7.29 | 16,026,520 |
| 2022-07-19 | $6.66 | $7.10 | $6.58 | $6.92 | $6.92 | 15,985,670 |
| 2022-07-18 | $6.24 | $6.59 | $6.24 | $6.58 | $6.58 | 8,878,910 |
| 2022-07-15 | $6.39 | $6.41 | $6.19 | $6.19 | $6.19 | 5,888,100 |
| 2022-07-14 | $6.44 | $6.51 | $6.41 | $6.41 | $6.41 | 3,657,500 |
| 2022-07-13 | $6.41 | $6.57 | $6.35 | $6.45 | $6.45 | 6,814,150 |
| 2022-07-12 | $6.63 | $6.71 | $6.38 | $6.39 | $6.39 | 8,700,400 |
| 2022-07-11 | $6.84 | $6.85 | $6.60 | $6.66 | $6.66 | 7,437,200 |
| 2022-07-08 | $6.83 | $6.95 | $6.80 | $6.86 | $6.86 | 5,170,400 |
| 2022-07-07 | $6.84 | $6.94 | $6.80 | $6.82 | $6.82 | 5,679,900 |
| 2022-07-06 | $7.06 | $7.06 | $6.81 | $6.84 | $6.84 | 6,070,700 |
| 2022-07-05 | $7.18 | $7.20 | $6.90 | $7.04 | $7.04 | 8,420,160 |
| 2022-07-04 | $7.19 | $7.31 | $7.10 | $7.17 | $7.17 | 8,030,780 |
| 2022-07-01 | $7.35 | $7.36 | $7.15 | $7.18 | $7.18 | 11,785,770 |
| 2022-06-30 | $7.36 | $7.50 | $7.25 | $7.32 | $7.32 | 9,388,580 |
| 2022-06-29 | $7.79 | $7.79 | $7.35 | $7.36 | $7.36 | 17,873,380 |
| 2022-06-28 | $7.30 | $7.97 | $7.22 | $7.78 | $7.78 | 24,095,220 |
| 2022-06-27 | $7.24 | $7.40 | $7.13 | $7.28 | $7.28 | 12,889,110 |
| 2022-06-24 | $7.10 | $7.32 | $7.10 | $7.15 | $7.15 | 9,153,300 |
| 2022-06-23 | $7.06 | $7.33 | $7.06 | $7.16 | $7.16 | 11,491,820 |
| 2022-06-22 | $7.28 | $7.31 | $7.05 | $7.06 | $7.06 | 10,765,900 |
| 2022-06-21 | $7.09 | $7.41 | $6.96 | $7.25 | $7.25 | 17,148,600 |
| 2022-06-20 | $6.88 | $7.15 | $6.83 | $7.07 | $7.07 | 14,543,500 |
| 2022-06-17 | $7.00 | $7.00 | $6.74 | $6.83 | $6.83 | 9,374,800 |
| 2022-06-16 | $6.80 | $7.08 | $6.76 | $6.97 | $6.97 | 14,621,050 |
| 2022-06-15 | $6.70 | $7.00 | $6.70 | $6.84 | $6.84 | 14,382,030 |
| 2022-06-14 | $6.70 | $6.80 | $6.43 | $6.79 | $6.79 | 9,871,800 |
| 2022-06-13 | $6.62 | $6.90 | $6.59 | $6.70 | $6.70 | 11,576,400 |
| 2022-06-10 | $6.68 | $6.74 | $6.62 | $6.69 | $6.69 | 5,946,660 |
| 2022-06-09 | $6.96 | $6.96 | $6.65 | $6.69 | $6.69 | 8,970,960 |
| 2022-06-08 | $6.95 | $7.07 | $6.78 | $6.90 | $6.90 | 8,927,630 |
| 2022-06-07 | $6.95 | $7.15 | $6.72 | $6.98 | $6.98 | 14,179,910 |
| 2022-06-06 | $7.05 | $7.19 | $6.88 | $6.93 | $6.93 | 14,933,900 |
| 2022-06-02 | $6.64 | $7.05 | $6.53 | $6.99 | $6.99 | 18,769,160 |
| 2022-06-01 | $6.79 | $6.79 | $6.58 | $6.61 | $6.61 | 7,559,600 |
| 2022-05-31 | $6.48 | $6.70 | $6.28 | $6.66 | $6.66 | 9,980,000 |
| 2022-05-30 | $6.59 | $6.65 | $6.38 | $6.50 | $6.50 | 6,703,500 |
| 2022-05-27 | $6.58 | $6.68 | $6.47 | $6.52 | $6.52 | 4,954,000 |
| 2022-05-26 | $6.55 | $6.65 | $6.34 | $6.54 | $6.54 | 5,118,900 |
| 2022-05-25 | $6.45 | $6.62 | $6.45 | $6.57 | $6.57 | 4,738,300 |
| 2022-05-24 | $6.95 | $7.01 | $6.46 | $6.48 | $6.48 | 8,680,830 |
| 2022-05-23 | $6.76 | $6.98 | $6.72 | $6.95 | $6.95 | 8,058,000 |
| 2022-05-20 | $6.78 | $6.78 | $6.61 | $6.71 | $6.71 | 5,601,120 |
| 2022-05-19 | $6.59 | $6.67 | $6.52 | $6.66 | $6.66 | 5,084,990 |
| 2022-05-18 | $6.52 | $6.73 | $6.52 | $6.65 | $6.65 | 5,488,380 |
| 2022-05-17 | $6.51 | $6.65 | $6.38 | $6.55 | $6.55 | 8,278,500 |
| 2022-05-16 | $6.84 | $6.89 | $6.51 | $6.55 | $6.55 | 10,999,250 |
| 2022-05-13 | $6.80 | $6.98 | $6.58 | $6.78 | $6.78 | 15,679,760 |
| 2022-05-12 | $6.75 | $6.76 | $6.45 | $6.57 | $6.57 | 8,850,440 |
| 2022-05-11 | $6.60 | $6.87 | $6.51 | $6.56 | $6.56 | 12,105,510 |
| 2022-05-10 | $6.28 | $6.60 | $6.20 | $6.47 | $6.47 | 8,381,350 |
| 2022-05-09 | $6.27 | $6.57 | $6.23 | $6.33 | $6.33 | 7,139,840 |
| 2022-05-06 | $6.35 | $6.41 | $6.22 | $6.26 | $6.26 | 6,602,500 |
| 2022-05-05 | $6.33 | $6.60 | $6.14 | $6.47 | $6.47 | 10,427,900 |
| 2022-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-04-29 | $5.91 | $6.50 | $5.91 | $6.25 | $6.25 | 14,918,420 |
| 2022-04-28 | $6.33 | $6.33 | $5.82 | $5.88 | $5.88 | 9,236,400 |
| 2022-04-27 | $5.78 | $6.10 | $5.55 | $6.01 | $6.01 | 12,364,450 |
| 2022-04-26 | $6.01 | $6.12 | $5.70 | $5.77 | $5.77 | 10,378,500 |
| 2022-04-25 | $6.64 | $6.64 | $5.97 | $6.00 | $6.00 | 12,661,430 |
| 2022-04-22 | $6.99 | $7.00 | $6.70 | $6.70 | $6.70 | 8,146,740 |
| 2022-04-21 | $7.52 | $7.56 | $7.00 | $7.02 | $7.02 | 7,500,000 |
| 2022-04-20 | $7.46 | $7.82 | $7.41 | $7.46 | $7.46 | 9,112,410 |
| 2022-04-19 | $7.33 | $7.54 | $7.22 | $7.50 | $7.50 | 7,083,550 |
| 2022-04-18 | $7.26 | $7.38 | $6.96 | $7.30 | $7.30 | 7,739,760 |
| 2022-04-15 | $7.58 | $7.70 | $7.24 | $7.28 | $7.28 | 9,258,000 |
| 2022-04-14 | $7.46 | $7.75 | $7.23 | $7.67 | $7.67 | 15,261,400 |
| 2022-04-13 | $7.81 | $7.82 | $7.31 | $7.35 | $7.35 | 12,025,810 |
| 2022-04-12 | $7.75 | $7.88 | $7.48 | $7.88 | $7.88 | 8,266,140 |
| 2022-04-11 | $8.00 | $8.10 | $7.71 | $7.75 | $7.75 | 5,953,180 |
| 2022-04-08 | $8.14 | $8.27 | $8.00 | $8.05 | $8.05 | 4,861,800 |
| 2022-04-07 | $8.42 | $8.46 | $8.15 | $8.15 | $8.15 | 4,772,600 |
| 2022-04-06 | $8.20 | $8.55 | $8.17 | $8.42 | $8.42 | 7,936,540 |
| 2022-04-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2022-04-04 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2022-04-01 | $8.55 | $8.65 | $8.13 | $8.32 | $8.32 | 12,598,500 |
| 2022-03-31 | $8.21 | $8.65 | $8.14 | $8.31 | $8.31 | 12,447,300 |
| 2022-03-30 | $8.00 | $8.24 | $7.92 | $8.24 | $8.24 | 5,884,580 |
| 2022-03-29 | $8.20 | $8.31 | $7.95 | $8.00 | $8.00 | 6,589,900 |
| 2022-03-28 | $8.20 | $8.30 | $7.99 | $8.22 | $8.22 | 7,971,600 |
| 2022-03-25 | $8.46 | $8.74 | $8.24 | $8.28 | $8.28 | 10,446,600 |
| 2022-03-24 | $8.48 | $8.48 | $8.31 | $8.39 | $8.39 | 6,068,100 |
| 2022-03-23 | $8.58 | $8.63 | $8.44 | $8.48 | $8.48 | 6,461,500 |
| 2022-03-22 | $8.85 | $8.85 | $8.50 | $8.58 | $8.58 | 8,920,100 |
| 2022-03-21 | $8.61 | $8.92 | $8.61 | $8.82 | $8.82 | 10,161,680 |
| 2022-03-18 | $8.72 | $8.78 | $8.56 | $8.65 | $8.65 | 7,649,600 |
| 2022-03-17 | $8.53 | $8.91 | $8.50 | $8.67 | $8.67 | 16,338,170 |
| 2022-03-16 | $8.18 | $8.42 | $7.88 | $8.34 | $8.34 | 15,966,050 |
| 2022-03-15 | $9.14 | $9.20 | $8.24 | $8.25 | $8.25 | 13,560,060 |
| 2022-03-14 | $8.84 | $9.04 | $8.67 | $8.67 | $8.67 | 7,142,400 |
| 2022-03-11 | $8.72 | $8.96 | $8.55 | $8.93 | $8.93 | 7,857,200 |
| 2022-03-10 | $8.92 | $9.14 | $8.76 | $8.80 | $8.80 | 12,712,510 |
| 2022-03-09 | $8.97 | $9.06 | $8.31 | $8.74 | $8.74 | 11,831,340 |
| 2022-03-08 | $9.24 | $9.45 | $8.76 | $8.92 | $8.92 | 10,743,320 |
| 2022-03-07 | $9.62 | $9.62 | $9.24 | $9.29 | $9.29 | 9,346,340 |
| 2022-03-04 | $9.98 | $10.08 | $9.43 | $9.62 | $9.62 | 14,215,710 |
| 2022-03-03 | $10.78 | $10.78 | $10.05 | $10.07 | $10.07 | 13,576,760 |
| 2022-03-02 | $10.90 | $10.90 | $10.69 | $10.70 | $10.70 | 6,493,210 |
| 2022-03-01 | $11.04 | $11.15 | $10.88 | $10.96 | $10.96 | 5,557,790 |
| 2022-02-28 | $11.23 | $11.30 | $10.91 | $11.03 | $11.03 | 4,785,040 |
| 2022-02-25 | $11.27 | $11.47 | $11.20 | $11.23 | $11.23 | 2,949,100 |
| 2022-02-24 | $11.77 | $11.88 | $11.01 | $11.16 | $11.16 | 9,090,900 |
| 2022-02-23 | $11.28 | $11.90 | $11.26 | $11.77 | $11.77 | 11,338,860 |
| 2022-02-22 | $11.40 | $11.48 | $11.18 | $11.23 | $11.23 | 3,910,700 |
| 2022-02-21 | $11.40 | $11.52 | $11.20 | $11.51 | $11.51 | 6,487,000 |
| 2022-02-18 | $11.32 | $11.54 | $11.18 | $11.43 | $11.43 | 5,341,130 |
| 2022-02-17 | $11.24 | $11.47 | $11.11 | $11.40 | $11.40 | 6,149,330 |
| 2022-02-16 | $11.62 | $11.83 | $11.10 | $11.29 | $11.29 | 8,893,620 |
| 2022-02-15 | $11.30 | $11.72 | $11.25 | $11.61 | $11.61 | 7,867,420 |
| 2022-02-14 | $11.38 | $11.55 | $11.27 | $11.30 | $11.30 | 3,007,210 |
| 2022-02-11 | $11.70 | $11.71 | $11.36 | $11.40 | $11.40 | 5,016,800 |
| 2022-02-10 | $11.84 | $12.10 | $11.63 | $11.70 | $11.70 | 5,661,520 |
| 2022-02-09 | $11.90 | $12.09 | $11.86 | $11.93 | $11.93 | 3,442,810 |
| 2022-02-08 | $11.92 | $12.10 | $11.70 | $12.00 | $12.00 | 5,279,470 |
| 2022-02-07 | $11.46 | $11.92 | $11.28 | $11.83 | $11.83 | 6,316,470 |
| 2022-02-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-02-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-02-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-02-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-01-28 | $11.63 | $11.77 | $11.26 | $11.27 | $11.27 | 6,877,800 |
| 2022-01-27 | $11.95 | $12.22 | $11.48 | $11.50 | $11.50 | 6,739,510 |
| 2022-01-26 | $12.08 | $12.31 | $11.60 | $11.98 | $11.98 | 7,828,500 |
| 2022-01-25 | $12.71 | $12.87 | $12.01 | $12.02 | $12.02 | 5,898,400 |
| 2022-01-24 | $12.93 | $13.09 | $12.72 | $12.72 | $12.72 | 4,152,600 |
| 2022-01-21 | $12.95 | $13.20 | $12.70 | $12.92 | $12.92 | 4,485,270 |
| 2022-01-20 | $13.69 | $13.69 | $12.95 | $12.95 | $12.95 | 9,043,780 |
| 2022-01-19 | $13.41 | $13.75 | $13.25 | $13.41 | $13.41 | 8,065,550 |
| 2022-01-18 | $13.63 | $13.80 | $13.35 | $13.45 | $13.45 | 7,462,500 |
| 2022-01-17 | $13.56 | $14.02 | $13.40 | $13.70 | $13.70 | 9,856,880 |
| 2022-01-14 | $13.98 | $14.50 | $13.58 | $13.61 | $13.61 | 15,957,170 |
| 2022-01-13 | $13.75 | $14.15 | $13.68 | $13.84 | $13.84 | 7,818,720 |
| 2022-01-12 | $14.05 | $14.18 | $13.70 | $13.84 | $13.84 | 6,902,500 |
| 2022-01-11 | $14.40 | $14.82 | $13.96 | $14.01 | $14.01 | 9,359,220 |
| 2022-01-10 | $13.77 | $14.51 | $13.30 | $14.30 | $14.30 | 11,455,100 |
| 2022-01-07 | $14.02 | $14.19 | $13.50 | $13.57 | $13.57 | 7,034,600 |
| 2022-01-06 | $13.72 | $14.41 | $13.72 | $14.02 | $14.02 | 9,651,800 |
| 2022-01-05 | $14.45 | $14.45 | $13.53 | $13.60 | $13.60 | 11,384,750 |
| 2022-01-04 | $14.81 | $14.87 | $14.24 | $14.29 | $14.29 | 9,164,250 |
| 2022-01-03 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2021-12-31 | $14.55 | $14.85 | $14.10 | $14.58 | $14.58 | 10,402,310 |
| 2021-12-30 | $15.00 | $15.12 | $14.54 | $14.55 | $14.55 | 11,650,300 |
| 2021-12-29 | $14.45 | $14.94 | $14.29 | $14.90 | $14.90 | 14,913,860 |
| 2021-12-28 | $14.75 | $15.00 | $14.31 | $14.45 | $14.45 | 16,189,810 |
| 2021-12-27 | $14.07 | $15.13 | $14.05 | $14.90 | $14.90 | 30,725,890 |
| 2021-12-24 | $13.22 | $14.06 | $12.86 | $13.96 | $13.96 | 23,955,170 |
| 2021-12-23 | $13.40 | $13.47 | $13.15 | $13.20 | $13.20 | 5,626,620 |
| 2021-12-22 | $13.10 | $13.57 | $13.01 | $13.48 | $13.48 | 8,457,200 |
| 2021-12-21 | $12.92 | $13.10 | $12.55 | $13.07 | $13.07 | 7,994,000 |
| 2021-12-20 | $13.36 | $13.40 | $12.80 | $12.85 | $12.85 | 10,983,200 |
| 2021-12-17 | $13.67 | $13.79 | $13.40 | $13.40 | $13.40 | 5,613,100 |
| 2021-12-16 | $13.64 | $13.80 | $13.39 | $13.68 | $13.68 | 9,063,470 |
| 2021-12-15 | $13.95 | $13.96 | $13.60 | $13.63 | $13.63 | 9,067,120 |
| 2021-12-14 | $14.05 | $14.21 | $13.84 | $13.90 | $13.90 | 7,402,450 |
| 2021-12-13 | $14.13 | $14.53 | $14.11 | $14.20 | $14.20 | 6,331,570 |
| 2021-12-10 | $14.61 | $14.66 | $14.15 | $14.21 | $14.21 | 8,173,260 |
| 2021-12-09 | $15.00 | $15.00 | $14.45 | $14.56 | $14.56 | 9,553,840 |
| 2021-12-08 | $14.40 | $15.21 | $14.40 | $15.00 | $15.00 | 18,337,000 |
| 2021-12-07 | $14.49 | $14.76 | $13.76 | $14.53 | $14.53 | 19,418,940 |
| 2021-12-06 | $13.85 | $15.30 | $13.80 | $14.60 | $14.60 | 28,151,070 |
| 2021-12-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 11,091,280 |
| 2021-12-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 10,368,680 |
| 2021-12-01 | $14.61 | $14.75 | $14.20 | $14.32 | $14.32 | 12,143,650 |
| 2021-11-30 | $15.04 | $15.05 | $14.51 | $14.65 | $14.65 | 14,250,600 |
| 2021-11-29 | $14.59 | $15.44 | $14.40 | $15.02 | $15.02 | 22,966,710 |
| 2021-11-26 | $15.80 | $15.89 | $14.98 | $15.01 | $15.01 | 23,165,240 |
| 2021-11-25 | $16.29 | $16.59 | $15.70 | $15.71 | $15.71 | 21,490,060 |
| 2021-11-24 | $16.12 | $16.40 | $15.85 | $16.19 | $16.19 | 17,774,380 |
| 2021-11-23 | $15.20 | $16.36 | $14.85 | $16.12 | $16.12 | 30,215,060 |
| 2021-11-22 | $15.90 | $15.90 | $14.66 | $15.30 | $15.30 | 28,465,810 |
| 2021-11-19 | $15.57 | $16.28 | $15.46 | $15.81 | $15.81 | 18,359,160 |
| 2021-11-18 | $15.48 | $16.42 | $15.45 | $15.64 | $15.64 | 26,051,040 |
| 2021-11-17 | $14.78 | $15.85 | $14.49 | $15.65 | $15.65 | 24,814,100 |
| 2021-11-16 | $15.13 | $15.30 | $14.70 | $14.78 | $14.78 | 25,714,910 |
| 2021-11-15 | $13.81 | $15.39 | $13.81 | $15.03 | $15.03 | 34,796,310 |
| 2021-11-12 | $14.11 | $14.17 | $13.58 | $13.64 | $13.64 | 9,344,360 |
| 2021-11-11 | $14.48 | $14.48 | $13.99 | $14.20 | $14.20 | 8,381,030 |
| 2021-11-10 | $14.41 | $14.50 | $13.95 | $14.22 | $14.22 | 6,400,610 |
| 2021-11-09 | $14.52 | $14.59 | $14.40 | $14.41 | $14.41 | 5,288,080 |
| 2021-11-08 | $14.31 | $14.80 | $14.31 | $14.50 | $14.50 | 8,174,440 |
| 2021-11-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 6,095,040 |
| 2021-11-04 | $13.71 | $14.61 | $13.61 | $14.48 | $14.48 | 11,726,640 |
| 2021-11-03 | $13.66 | $13.85 | $13.28 | $13.75 | $13.75 | 5,026,740 |
| 2021-11-02 | $14.37 | $14.42 | $13.35 | $13.60 | $13.60 | 7,307,060 |
| 2021-11-01 | $13.96 | $14.47 | $13.96 | $14.25 | $14.25 | 5,346,010 |
| 2021-10-29 | $14.00 | $14.10 | $13.80 | $14.00 | $14.00 | 4,456,900 |
| 2021-10-28 | $14.42 | $14.45 | $13.76 | $14.00 | $14.00 | 8,087,390 |
| 2021-10-27 | $14.39 | $14.70 | $14.20 | $14.30 | $14.30 | 9,068,590 |
| 2021-10-26 | $14.36 | $14.53 | $14.18 | $14.46 | $14.46 | 9,292,630 |
| 2021-10-25 | $13.93 | $14.47 | $13.62 | $14.37 | $14.37 | 14,399,710 |
| 2021-10-22 | $12.89 | $13.82 | $12.89 | $13.55 | $13.55 | 11,623,200 |
| 2021-10-21 | $12.62 | $13.08 | $12.50 | $13.00 | $13.00 | 5,477,870 |
| 2021-10-20 | $12.87 | $12.87 | $12.60 | $12.62 | $12.62 | 2,701,000 |
| 2021-10-19 | $13.00 | $13.15 | $12.68 | $12.87 | $12.87 | 3,569,050 |
| 2021-10-18 | $12.58 | $12.94 | $12.03 | $12.93 | $12.93 | 5,686,550 |
| 2021-10-15 | $12.88 | $12.88 | $12.53 | $12.58 | $12.58 | 4,277,350 |
| 2021-10-14 | $12.53 | $13.18 | $12.53 | $12.87 | $12.87 | 4,553,250 |
| 2021-10-13 | $12.90 | $13.03 | $12.79 | $12.94 | $12.94 | 2,472,480 |
| 2021-10-12 | $12.94 | $12.94 | $12.61 | $12.88 | $12.88 | 2,593,040 |
| 2021-10-11 | $13.07 | $13.25 | $12.88 | $12.89 | $12.89 | 3,533,620 |
| 2021-10-08 | $12.90 | $13.20 | $12.62 | $13.06 | $13.06 | 3,635,440 |
| 2021-10-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-10-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-09-30 | $12.41 | $12.75 | $12.37 | $12.60 | $12.60 | 3,705,170 |
| 2021-09-29 | $13.18 | $13.18 | $12.47 | $12.48 | $12.48 | 7,200,090 |
| 2021-09-28 | $13.33 | $13.45 | $13.14 | $13.14 | $13.14 | 5,230,700 |
| 2021-09-27 | $13.87 | $13.90 | $13.30 | $13.35 | $13.35 | 6,581,100 |
| 2021-09-24 | $13.89 | $14.11 | $13.66 | $13.77 | $13.77 | 6,100,100 |
| 2021-09-23 | $14.35 | $14.55 | $13.80 | $13.86 | $13.86 | 9,011,570 |
| 2021-09-22 | $14.51 | $14.80 | $14.14 | $14.23 | $14.23 | 5,475,480 |
| 2021-09-21 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2021-09-20 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2021-09-17 | $14.80 | $15.15 | $14.41 | $14.57 | $14.57 | 6,779,890 |
| 2021-09-16 | $14.74 | $15.30 | $14.48 | $14.72 | $14.72 | 13,902,430 |
| 2021-09-15 | $15.05 | $15.29 | $14.70 | $14.88 | $14.88 | 11,540,070 |
| 2021-09-14 | $14.68 | $15.73 | $14.36 | $15.18 | $15.18 | 20,463,890 |
| 2021-09-13 | $14.38 | $15.16 | $13.88 | $14.87 | $14.87 | 15,565,870 |
| 2021-09-10 | $14.34 | $14.80 | $14.12 | $14.52 | $14.52 | 11,237,170 |
| 2021-09-09 | $14.32 | $14.60 | $13.87 | $14.28 | $14.28 | 11,243,250 |
| 2021-09-08 | $14.00 | $14.35 | $13.90 | $14.18 | $14.18 | 7,442,740 |
| 2021-09-07 | $13.80 | $14.20 | $13.72 | $14.02 | $14.02 | 7,188,800 |
| 2021-09-06 | $13.74 | $13.95 | $13.21 | $13.84 | $13.84 | 9,355,850 |
| 2021-09-03 | $14.04 | $14.10 | $13.57 | $13.65 | $13.65 | 8,531,280 |
| 2021-09-02 | $14.15 | $14.22 | $13.90 | $14.04 | $14.04 | 7,896,790 |
| 2021-09-01 | $13.98 | $14.40 | $13.70 | $14.26 | $14.26 | 10,839,530 |
| 2021-08-31 | $13.76 | $14.15 | $13.52 | $14.15 | $14.15 | 7,738,550 |
| 2021-08-30 | $14.01 | $14.15 | $13.59 | $13.76 | $13.76 | 8,555,370 |
| 2021-08-27 | $14.46 | $14.48 | $13.80 | $13.98 | $13.98 | 10,595,340 |
| 2021-08-26 | $14.42 | $14.60 | $14.24 | $14.29 | $14.29 | 9,293,510 |
| 2021-08-25 | $14.68 | $14.82 | $14.25 | $14.44 | $14.44 | 16,542,940 |
| 2021-08-24 | $14.93 | $15.39 | $14.69 | $14.78 | $14.76 | 12,857,890 |
| 2021-08-23 | $14.65 | $15.15 | $14.55 | $15.03 | $15.01 | 17,458,910 |
| 2021-08-20 | $14.72 | $14.99 | $14.36 | $14.92 | $14.90 | 15,800,910 |
| 2021-08-19 | $13.64 | $15.40 | $13.58 | $14.93 | $14.91 | 24,261,190 |
| 2021-08-18 | $13.17 | $13.50 | $13.01 | $13.34 | $13.32 | 7,365,960 |
| 2021-08-17 | $13.98 | $14.26 | $13.14 | $13.17 | $13.15 | 11,504,550 |
| 2021-08-16 | $14.30 | $14.50 | $13.94 | $14.06 | $14.04 | 10,497,710 |
| 2021-08-13 | $14.38 | $14.74 | $14.31 | $14.33 | $14.31 | 6,929,900 |
| 2021-08-12 | $14.73 | $14.73 | $14.40 | $14.43 | $14.41 | 9,235,940 |
| 2021-08-11 | $14.46 | $15.08 | $14.30 | $14.80 | $14.78 | 16,313,780 |
| 2021-08-10 | $13.59 | $14.86 | $13.41 | $14.55 | $14.53 | 19,589,580 |
| 2021-08-09 | $13.80 | $13.81 | $13.20 | $13.51 | $13.49 | 8,575,300 |
| 2021-08-06 | $12.87 | $13.87 | $12.80 | $13.68 | $13.66 | 12,497,910 |
| 2021-08-05 | $13.41 | $13.41 | $12.87 | $13.01 | $12.99 | 8,910,900 |
| 2021-08-04 | $13.36 | $13.57 | $13.26 | $13.41 | $13.39 | 7,556,630 |
| 2021-08-03 | $13.73 | $13.90 | $13.30 | $13.36 | $13.34 | 9,319,590 |
| 2021-08-02 | $13.45 | $13.87 | $13.31 | $13.66 | $13.64 | 8,956,010 |
| 2021-07-30 | $13.57 | $14.06 | $13.39 | $13.61 | $13.59 | 11,054,990 |
| 2021-07-29 | $13.14 | $13.98 | $13.10 | $13.63 | $13.61 | 10,810,570 |
| 2021-07-28 | $13.74 | $13.92 | $12.00 | $12.98 | $12.96 | 13,885,930 |
| 2021-07-27 | $14.66 | $14.71 | $13.86 | $13.92 | $13.90 | 12,611,060 |
| 2021-07-26 | $15.29 | $15.50 | $14.28 | $14.66 | $14.64 | 16,484,670 |
| 2021-07-23 | $14.64 | $15.88 | $14.64 | $15.51 | $15.49 | 23,899,540 |
| 2021-07-22 | $14.35 | $14.69 | $14.23 | $14.65 | $14.63 | 12,687,080 |
| 2021-07-21 | $13.75 | $14.77 | $13.63 | $14.33 | $14.31 | 17,892,350 |
| 2021-07-20 | $13.82 | $13.87 | $13.05 | $13.78 | $13.76 | 13,936,090 |
| 2021-07-19 | $13.45 | $13.86 | $12.90 | $13.55 | $13.53 | 15,070,240 |
| 2021-07-16 | $14.18 | $14.25 | $13.90 | $14.02 | $14.00 | 10,807,970 |
| 2021-07-15 | $14.58 | $14.60 | $14.10 | $14.16 | $14.14 | 12,138,150 |
| 2021-07-14 | $15.27 | $15.27 | $14.57 | $14.68 | $14.66 | 14,919,400 |
| 2021-07-13 | $15.14 | $15.39 | $14.85 | $15.31 | $15.29 | 13,530,580 |
| 2021-07-12 | $15.10 | $15.52 | $14.82 | $14.97 | $14.95 | 13,593,950 |
| 2021-07-09 | $15.23 | $15.28 | $14.85 | $14.97 | $14.95 | 14,338,010 |
| 2021-07-08 | $15.78 | $15.88 | $15.16 | $15.23 | $15.21 | 12,077,950 |
| 2021-07-07 | $16.14 | $16.56 | $15.58 | $15.68 | $15.66 | 12,166,200 |
| 2021-07-06 | $16.06 | $16.29 | $15.52 | $16.24 | $16.22 | 10,354,470 |
| 2021-07-05 | $16.15 | $16.56 | $15.69 | $15.92 | $15.90 | 9,559,920 |
| 2021-07-02 | $16.60 | $16.95 | $16.17 | $16.18 | $16.16 | 7,866,430 |
| 2021-07-01 | $16.94 | $17.00 | $16.17 | $16.31 | $16.29 | 8,497,810 |
| 2021-06-30 | $16.97 | $17.04 | $16.62 | $16.87 | $16.85 | 5,903,560 |
| 2021-06-29 | $17.07 | $17.12 | $16.64 | $16.80 | $16.78 | 7,227,800 |
| 2021-06-28 | $17.18 | $17.71 | $16.95 | $17.11 | $17.09 | 9,814,370 |
| 2021-06-25 | $16.43 | $17.49 | $16.15 | $17.15 | $17.13 | 16,784,010 |
| 2021-06-24 | $16.26 | $16.81 | $15.61 | $16.42 | $16.40 | 18,778,500 |
| 2021-06-23 | $17.19 | $17.19 | $16.14 | $16.24 | $16.22 | 20,822,850 |
| 2021-06-22 | $18.00 | $18.00 | $17.00 | $17.20 | $17.18 | 14,059,220 |
| 2021-06-21 | $18.08 | $18.59 | $17.69 | $18.00 | $17.98 | 10,252,030 |
| 2021-06-18 | $17.99 | $18.33 | $17.67 | $18.09 | $18.06 | 9,692,390 |
| 2021-06-17 | $17.95 | $18.16 | $17.65 | $17.89 | $17.87 | 9,784,560 |
| 2021-06-16 | $18.70 | $18.80 | $17.58 | $17.95 | $17.93 | 13,199,300 |
| 2021-06-15 | $19.72 | $20.00 | $18.59 | $18.77 | $18.74 | 14,925,190 |
| 2021-06-14 | $19.18 | $19.18 | $19.18 | $19.18 | $19.15 | 0 |
| 2021-06-11 | $19.55 | $19.90 | $19.04 | $19.18 | $19.15 | 10,313,580 |
| 2021-06-10 | $19.30 | $19.85 | $18.85 | $19.55 | $19.52 | 12,448,500 |
| 2021-06-09 | $19.45 | $19.58 | $18.92 | $19.15 | $19.12 | 11,564,830 |
| 2021-06-08 | $19.15 | $19.93 | $18.89 | $19.36 | $19.33 | 22,639,950 |
| 2021-06-07 | $17.05 | $18.88 | $17.05 | $18.78 | $18.75 | 24,107,640 |
| 2021-06-04 | $18.10 | $18.27 | $17.00 | $17.17 | $17.15 | 23,016,780 |
| 2021-06-03 | $17.54 | $18.38 | $17.51 | $18.10 | $18.07 | 14,106,210 |
| 2021-06-02 | $18.55 | $18.55 | $16.73 | $17.59 | $17.57 | 25,156,370 |
| 2021-06-01 | $19.09 | $19.18 | $18.35 | $18.58 | $18.55 | 14,937,990 |
| 2021-05-31 | $19.81 | $19.85 | $18.80 | $19.01 | $18.98 | 16,679,030 |
| 2021-05-28 | $20.06 | $20.81 | $19.81 | $19.95 | $19.92 | 9,378,200 |
| 2021-05-27 | $19.31 | $20.50 | $19.26 | $20.19 | $20.16 | 13,386,770 |
| 2021-05-26 | $19.63 | $19.87 | $19.18 | $19.29 | $19.26 | 8,373,830 |
| 2021-05-25 | $19.54 | $20.00 | $19.25 | $19.75 | $19.72 | 7,707,250 |
| 2021-05-24 | $20.00 | $20.25 | $19.22 | $19.54 | $19.51 | 9,627,740 |
| 2021-05-21 | $19.47 | $20.10 | $19.32 | $19.84 | $19.81 | 12,456,590 |
| 2021-05-20 | $18.53 | $19.83 | $18.33 | $19.47 | $19.44 | 12,135,830 |
| 2021-05-19 | $19.02 | $19.50 | $18.53 | $18.65 | $18.62 | 10,163,980 |
| 2021-05-18 | $18.55 | $19.23 | $18.18 | $18.95 | $18.92 | 11,883,810 |
| 2021-05-17 | $19.08 | $19.10 | $18.18 | $18.18 | $18.15 | 20,939,960 |
| 2021-05-14 | $19.69 | $19.95 | $19.22 | $19.40 | $19.37 | 9,802,520 |
| 2021-05-13 | $19.42 | $20.13 | $19.25 | $19.55 | $19.52 | 11,710,850 |
| 2021-05-12 | $19.07 | $19.49 | $18.31 | $19.34 | $19.31 | 13,536,330 |
| 2021-05-11 | $20.00 | $20.10 | $18.74 | $18.87 | $18.84 | 15,788,650 |
| 2021-05-10 | $18.99 | $19.88 | $18.88 | $19.86 | $19.83 | 13,532,460 |
| 2021-05-07 | $19.30 | $19.30 | $18.55 | $18.86 | $18.83 | 19,896,070 |
| 2021-05-06 | $17.80 | $19.42 | $17.76 | $19.34 | $19.31 | 19,489,460 |
| 2021-05-05 | $18.09 | $18.09 | $18.09 | $18.09 | $18.06 | 0 |
| 2021-05-04 | $18.09 | $18.09 | $18.09 | $18.09 | $18.06 | 0 |
| 2021-04-30 | $17.70 | $18.39 | $17.57 | $18.09 | $18.06 | 20,696,080 |
| 2021-04-29 | $16.55 | $17.68 | $16.51 | $17.36 | $17.34 | 20,315,600 |
| 2021-04-28 | $16.22 | $17.00 | $16.10 | $16.54 | $16.52 | 19,692,580 |
| 2021-04-27 | $15.48 | $16.42 | $15.45 | $16.39 | $16.37 | 22,892,500 |
| 2021-04-26 | $14.99 | $15.75 | $14.94 | $15.53 | $15.51 | 17,221,160 |
| 2021-04-23 | $15.47 | $15.50 | $14.81 | $14.94 | $14.92 | 11,754,910 |
| 2021-04-22 | $15.38 | $15.83 | $15.25 | $15.38 | $15.36 | 10,843,820 |
| 2021-04-21 | $15.38 | $15.52 | $15.08 | $15.39 | $15.37 | 9,661,050 |
| 2021-04-20 | $15.80 | $15.91 | $15.45 | $15.46 | $15.44 | 10,129,050 |
| 2021-04-19 | $14.82 | $15.98 | $14.72 | $15.72 | $15.70 | 18,485,610 |
| 2021-04-16 | $14.54 | $14.90 | $14.42 | $14.82 | $14.80 | 10,071,470 |
| 2021-04-15 | $14.79 | $14.79 | $14.32 | $14.49 | $14.47 | 6,790,810 |
| 2021-04-14 | $14.53 | $14.76 | $14.42 | $14.60 | $14.58 | 7,918,180 |
| 2021-04-13 | $15.00 | $15.00 | $14.40 | $14.49 | $14.47 | 14,874,810 |
| 2021-04-12 | $15.50 | $16.09 | $14.96 | $15.02 | $15.00 | 15,564,530 |
| 2021-04-09 | $15.47 | $15.86 | $15.25 | $15.49 | $15.47 | 10,135,910 |
| 2021-04-08 | $15.89 | $16.18 | $15.50 | $15.55 | $15.53 | 12,495,910 |
| 2021-04-07 | $16.21 | $16.44 | $15.77 | $16.02 | $16.00 | 9,701,550 |
| 2021-04-06 | $15.77 | $16.38 | $15.76 | $16.12 | $16.10 | 10,933,640 |
| 2021-04-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.75 | 0 |
| 2021-04-02 | $15.55 | $15.98 | $15.26 | $15.77 | $15.75 | 10,129,250 |
| 2021-04-01 | $15.34 | $15.63 | $15.19 | $15.55 | $15.53 | 9,862,530 |
| 2021-03-31 | $15.73 | $15.93 | $15.11 | $15.32 | $15.30 | 11,813,570 |
| 2021-03-30 | $15.97 | $16.34 | $15.66 | $15.75 | $15.73 | 13,881,030 |
| 2021-03-29 | $15.70 | $16.09 | $15.11 | $16.01 | $15.99 | 17,023,600 |
| 2021-03-26 | $15.11 | $15.94 | $14.98 | $15.62 | $15.60 | 18,739,350 |
| 2021-03-25 | $15.40 | $15.50 | $14.71 | $14.97 | $14.95 | 12,275,220 |
| 2021-03-24 | $16.05 | $16.05 | $15.00 | $15.30 | $15.28 | 21,665,000 |
| 2021-03-23 | $17.51 | $17.76 | $15.88 | $16.20 | $16.18 | 30,405,920 |
| 2021-03-22 | $16.31 | $18.05 | $16.25 | $17.54 | $17.52 | 31,268,660 |
| 2021-03-19 | $17.20 | $17.33 | $15.65 | $15.71 | $15.69 | 35,916,420 |
| 2021-03-18 | $19.00 | $19.28 | $17.11 | $17.54 | $17.52 | 24,757,460 |
| 2021-03-17 | $18.83 | $18.83 | $17.94 | $18.48 | $18.45 | 15,143,290 |
| 2021-03-16 | $18.60 | $19.09 | $18.39 | $18.47 | $18.44 | 8,172,350 |
| 2021-03-15 | $19.02 | $19.38 | $18.50 | $18.71 | $18.68 | 9,576,050 |
| 2021-03-12 | $20.37 | $20.37 | $18.35 | $19.03 | $19.00 | 16,003,960 |
| 2021-03-11 | $18.38 | $19.50 | $17.93 | $19.33 | $19.30 | 15,561,310 |
| 2021-03-10 | $18.60 | $18.95 | $17.08 | $18.10 | $18.07 | 16,111,600 |
| 2021-03-09 | $20.55 | $20.77 | $16.49 | $18.70 | $18.67 | 22,649,410 |
| 2021-03-08 | $21.42 | $21.77 | $20.50 | $20.50 | $20.47 | 9,434,520 |
| 2021-03-05 | $20.40 | $21.67 | $20.33 | $21.40 | $21.37 | 8,086,770 |
| 2021-03-04 | $21.39 | $21.50 | $20.60 | $20.91 | $20.88 | 10,424,300 |
| 2021-03-03 | $21.45 | $21.50 | $20.81 | $21.12 | $21.09 | 8,886,990 |
| 2021-03-02 | $22.11 | $22.35 | $20.37 | $21.53 | $21.50 | 12,988,170 |
| 2021-03-01 | $21.55 | $22.86 | $21.42 | $22.10 | $22.07 | 16,218,270 |
| 2021-02-26 | $20.00 | $22.00 | $19.67 | $21.58 | $21.55 | 21,245,310 |
| 2021-02-25 | $23.94 | $24.15 | $19.14 | $20.50 | $20.47 | 36,954,500 |
| 2021-02-24 | $23.90 | $24.51 | $23.38 | $23.92 | $23.89 | 14,343,600 |
| 2021-02-23 | $24.49 | $24.68 | $23.50 | $23.64 | $23.61 | 12,184,640 |
| 2021-02-22 | $23.60 | $25.00 | $23.60 | $24.35 | $24.32 | 21,472,840 |
| 2021-02-19 | $23.08 | $23.78 | $22.87 | $23.31 | $23.28 | 10,325,760 |
| 2021-02-18 | $22.70 | $23.45 | $22.19 | $23.10 | $23.07 | 11,412,370 |
| 2021-02-17 | $22.19 | $22.19 | $22.19 | $22.19 | $22.16 | 0 |
| 2021-02-16 | $22.19 | $22.19 | $22.19 | $22.19 | $22.16 | 0 |
| 2021-02-15 | $22.19 | $22.19 | $22.19 | $22.19 | $22.16 | 0 |
| 2021-02-12 | $22.19 | $22.19 | $22.19 | $22.19 | $22.16 | 0 |
| 2021-02-11 | $22.19 | $22.19 | $22.19 | $22.19 | $22.16 | 0 |
| 2021-02-10 | $22.53 | $22.79 | $22.02 | $22.19 | $22.16 | 11,137,120 |
| 2021-02-09 | $20.90 | $22.60 | $20.42 | $22.58 | $22.55 | 21,953,840 |
| 2021-02-08 | $20.96 | $21.15 | $19.93 | $20.86 | $20.83 | 16,510,140 |
| 2021-02-05 | $21.28 | $22.27 | $20.81 | $21.14 | $21.11 | 18,877,500 |
| 2021-02-04 | $21.57 | $21.98 | $20.86 | $21.02 | $20.99 | 17,683,110 |
| 2021-02-03 | $21.24 | $21.70 | $20.10 | $21.68 | $21.65 | 21,685,090 |
| 2021-02-02 | $21.53 | $21.95 | $19.43 | $21.14 | $21.11 | 21,521,690 |
| 2021-02-01 | $21.39 | $21.39 | $20.57 | $21.29 | $21.26 | 15,247,200 |
| 2021-01-29 | $20.56 | $21.27 | $20.54 | $21.00 | $20.97 | 22,756,910 |
| 2021-01-28 | $20.34 | $21.15 | $19.80 | $20.11 | $20.08 | 22,911,960 |
| 2021-01-27 | $20.64 | $22.18 | $20.35 | $20.45 | $20.42 | 29,267,450 |
| 2021-01-26 | $19.09 | $21.20 | $19.07 | $20.99 | $20.96 | 32,436,950 |
| 2021-01-25 | $18.66 | $20.12 | $18.33 | $19.07 | $19.04 | 31,515,630 |
| 2021-01-22 | $19.06 | $19.14 | $18.41 | $18.42 | $18.39 | 19,282,160 |
| 2021-01-21 | $19.00 | $19.38 | $18.23 | $19.00 | $18.97 | 27,220,370 |
| 2021-01-20 | $17.06 | $19.38 | $16.77 | $19.00 | $18.97 | 32,905,650 |
| 2021-01-19 | $16.60 | $17.30 | $16.36 | $17.01 | $16.99 | 27,552,580 |
| 2021-01-18 | $14.14 | $16.95 | $14.09 | $16.70 | $16.68 | 38,898,400 |
| 2021-01-15 | $14.05 | $14.45 | $13.58 | $14.19 | $14.17 | 18,809,960 |
| 2021-01-14 | $15.29 | $15.42 | $13.48 | $14.05 | $14.03 | 21,603,370 |
| 2021-01-13 | $15.23 | $15.43 | $14.85 | $15.21 | $15.19 | 15,024,240 |
| 2021-01-12 | $15.64 | $15.78 | $15.10 | $15.20 | $15.18 | 13,084,410 |
| 2021-01-11 | $15.78 | $16.29 | $15.52 | $15.71 | $15.69 | 16,775,600 |
| 2021-01-08 | $15.40 | $15.81 | $14.90 | $15.78 | $15.76 | 15,185,140 |
| 2021-01-07 | $15.88 | $16.13 | $15.36 | $15.42 | $15.40 | 17,218,720 |
| 2021-01-06 | $16.00 | $16.42 | $15.70 | $15.80 | $15.78 | 19,368,100 |
| 2021-01-05 | $15.68 | $15.95 | $15.33 | $15.60 | $15.58 | 17,944,270 |
| 2021-01-04 | $16.50 | $16.99 | $15.17 | $15.53 | $15.51 | 28,836,830 |
| 2021-01-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.33 | 0 |
| 2020-12-31 | $15.83 | $16.41 | $15.72 | $16.35 | $16.33 | 18,756,530 |
| 2020-12-30 | $15.70 | $15.94 | $15.39 | $15.77 | $15.75 | 17,902,660 |
| 2020-12-29 | $15.90 | $15.90 | $15.03 | $15.50 | $15.48 | 23,899,160 |
| 2020-12-28 | $14.88 | $16.38 | $14.65 | $15.89 | $15.87 | 34,525,160 |
| 2020-12-25 | $14.13 | $15.36 | $13.74 | $15.00 | $14.98 | 33,974,750 |
| 2020-12-24 | $13.93 | $14.11 | $13.00 | $13.96 | $13.94 | 25,233,380 |
| 2020-12-23 | $14.29 | $14.39 | $13.41 | $13.72 | $13.70 | 29,468,180 |
| 2020-12-22 | $13.90 | $14.55 | $13.60 | $13.90 | $13.88 | 40,316,090 |
| 2020-12-21 | $12.78 | $14.03 | $12.72 | $13.67 | $13.65 | 38,672,600 |
| 2020-12-18 | $12.80 | $12.93 | $12.25 | $12.40 | $12.38 | 16,792,790 |
| 2020-12-17 | $12.81 | $12.90 | $12.15 | $12.60 | $12.58 | 24,257,850 |
| 2020-12-16 | $13.22 | $13.35 | $12.50 | $12.55 | $12.53 | 32,537,190 |
| 2020-12-15 | $12.51 | $14.39 | $12.51 | $13.16 | $13.14 | 58,713,500 |
| 2020-12-14 | $11.07 | $12.54 | $11.07 | $12.33 | $12.31 | 49,747,440 |
| 2020-12-11 | $13.36 | $13.47 | $11.75 | $12.28 | $12.26 | 71,123,970 |
| 2020-12-10 | $14.64 | $14.95 | $13.67 | $14.14 | $14.12 | 34,594,350 |
| 2020-12-09 | $15.18 | $16.78 | $14.47 | $14.54 | $14.52 | 65,016,490 |
| 2020-12-08 | $15.00 | $15.16 | $14.30 | $15.00 | $14.98 | 25,713,170 |
| 2020-12-07 | $15.86 | $15.90 | $14.82 | $14.88 | $14.86 | 25,638,410 |
| 2020-12-04 | $15.21 | $15.86 | $14.90 | $15.47 | $15.45 | 30,431,540 |
| 2020-12-03 | $16.41 | $16.48 | $14.00 | $15.24 | $15.22 | 52,960,550 |
| 2020-12-02 | $17.60 | $18.49 | $16.25 | $16.46 | $16.44 | 40,903,680 |
| 2020-12-01 | $15.20 | $18.83 | $15.20 | $17.53 | $17.51 | 52,551,300 |
| 2020-11-30 | $16.48 | $19.56 | $15.90 | $18.51 | $18.48 | 50,519,430 |
| 2020-11-27 | $21.35 | $21.48 | $16.80 | $16.80 | $16.78 | 19,272,000 |
| 2020-11-26 | $23.06 | $23.18 | $21.00 | $21.00 | $20.97 | 24,556,710 |
| 2020-11-25 | $24.01 | $24.29 | $22.99 | $23.29 | $23.26 | 14,556,880 |
| 2020-11-24 | $24.10 | $24.98 | $23.80 | $23.98 | $23.95 | 11,356,870 |
| 2020-11-23 | $24.65 | $24.68 | $22.22 | $24.48 | $24.45 | 17,428,440 |
| 2020-11-20 | $24.00 | $24.96 | $23.82 | $24.57 | $24.54 | 14,426,790 |
| 2020-11-19 | $23.45 | $24.45 | $23.30 | $24.20 | $24.17 | 16,511,320 |
| 2020-11-18 | $23.52 | $23.99 | $23.05 | $23.59 | $23.56 | 10,318,630 |
| 2020-11-17 | $22.88 | $24.40 | $22.23 | $23.50 | $23.47 | 16,791,240 |
| 2020-11-16 | $23.70 | $23.88 | $23.00 | $23.03 | $23.00 | 16,157,500 |
| 2020-11-13 | $24.20 | $24.70 | $23.01 | $23.61 | $23.58 | 22,306,970 |
| 2020-11-12 | $22.50 | $24.49 | $22.10 | $24.40 | $24.37 | 22,878,650 |
| 2020-11-11 | $21.26 | $23.29 | $21.26 | $22.38 | $22.35 | 22,073,000 |
| 2020-11-10 | $21.20 | $21.57 | $20.65 | $21.39 | $21.36 | 16,401,050 |
| 2020-11-09 | $19.97 | $21.64 | $19.63 | $21.22 | $21.19 | 25,879,640 |
| 2020-11-06 | $19.86 | $20.00 | $19.18 | $19.72 | $19.69 | 14,799,980 |
| 2020-11-05 | $19.39 | $19.75 | $18.84 | $19.47 | $19.44 | 11,532,150 |
| 2020-11-04 | $19.60 | $19.78 | $18.67 | $19.36 | $19.33 | 14,144,610 |
| 2020-11-03 | $19.42 | $19.85 | $19.13 | $19.39 | $19.36 | 16,814,320 |
| 2020-11-02 | $19.38 | $20.35 | $19.12 | $19.37 | $19.34 | 16,160,990 |
| 2020-10-30 | $19.73 | $19.91 | $18.81 | $19.11 | $19.08 | 23,791,050 |
| 2020-10-29 | $18.40 | $19.96 | $18.26 | $19.72 | $19.69 | 19,846,470 |
| 2020-10-28 | $19.00 | $19.33 | $18.21 | $18.51 | $18.48 | 17,539,130 |
| 2020-10-27 | $16.96 | $19.39 | $16.95 | $19.10 | $19.07 | 28,518,390 |
| 2020-10-26 | $16.69 | $17.40 | $16.03 | $16.92 | $16.90 | 18,762,510 |
| 2020-10-23 | $17.79 | $18.07 | $15.12 | $16.26 | $16.24 | 31,175,460 |
| 2020-10-22 | $17.61 | $17.85 | $17.37 | $17.71 | $17.69 | 10,232,140 |
| 2020-10-21 | $17.89 | $17.98 | $17.41 | $17.79 | $17.77 | 13,643,360 |
| 2020-10-20 | $17.41 | $17.87 | $17.11 | $17.69 | $17.67 | 13,179,700 |
| 2020-10-19 | $18.40 | $18.40 | $17.31 | $17.59 | $17.57 | 18,769,990 |
| 2020-10-16 | $17.18 | $17.96 | $16.75 | $17.80 | $17.78 | 26,981,650 |
| 2020-10-15 | $17.29 | $17.30 | $16.72 | $16.95 | $16.93 | 18,825,760 |
| 2020-10-14 | $16.70 | $17.20 | $16.46 | $17.20 | $17.18 | 22,360,880 |
| 2020-10-13 | $17.28 | $17.28 | $16.23 | $16.68 | $16.66 | 20,911,100 |
| 2020-10-12 | $16.31 | $17.29 | $16.29 | $16.65 | $16.63 | 32,788,510 |
| 2020-10-09 | $14.45 | $16.50 | $14.23 | $16.30 | $16.28 | 31,549,950 |
| 2020-10-08 | $13.84 | $13.84 | $13.84 | $13.84 | $13.82 | 0 |
| 2020-10-07 | $13.84 | $13.84 | $13.84 | $13.84 | $13.82 | 0 |
| 2020-10-06 | $13.84 | $13.84 | $13.84 | $13.84 | $13.82 | 0 |
| 2020-10-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.82 | 0 |
| 2020-10-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.82 | 0 |
| 2020-10-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.82 | 0 |
| 2020-09-30 | $14.40 | $14.42 | $13.80 | $13.84 | $13.82 | 21,113,000 |
| 2020-09-29 | $14.92 | $14.92 | $14.10 | $14.20 | $14.18 | 21,270,100 |
| 2020-09-28 | $14.64 | $15.00 | $14.40 | $14.83 | $14.81 | 23,198,400 |
| 2020-09-25 | $14.73 | $14.78 | $14.10 | $14.43 | $14.41 | 19,569,490 |
| 2020-09-24 | $14.48 | $15.10 | $14.10 | $14.35 | $14.33 | 31,648,510 |
| 2020-09-23 | $14.09 | $15.00 | $14.03 | $15.00 | $14.98 | 50,279,030 |
| 2020-09-22 | $12.63 | $14.40 | $12.60 | $13.97 | $13.95 | 43,779,670 |
| 2020-09-21 | $12.59 | $13.08 | $12.50 | $12.64 | $12.62 | 19,302,400 |
| 2020-09-18 | $12.73 | $12.89 | $11.77 | $12.55 | $12.53 | 30,490,400 |
| 2020-09-17 | $12.80 | $13.06 | $12.51 | $12.82 | $12.80 | 26,927,920 |
| 2020-09-16 | $12.42 | $13.09 | $12.31 | $12.67 | $12.65 | 31,690,060 |
| 2020-09-15 | $12.61 | $13.58 | $12.35 | $12.54 | $12.52 | 48,447,770 |
| 2020-09-14 | $11.20 | $12.90 | $11.20 | $12.90 | $12.88 | 44,986,190 |
| 2020-09-11 | $10.95 | $11.48 | $10.70 | $11.45 | $11.43 | 25,261,860 |
| 2020-09-10 | $11.32 | $11.56 | $10.80 | $11.01 | $10.99 | 35,338,160 |
| 2020-09-09 | $11.80 | $12.38 | $11.03 | $11.03 | $11.01 | 44,198,710 |
| 2020-09-08 | $12.02 | $12.30 | $11.32 | $12.09 | $12.07 | 56,999,840 |
| 2020-09-07 | $12.10 | $13.27 | $12.10 | $12.45 | $12.43 | 81,804,350 |
| 2020-09-04 | $12.00 | $13.15 | $11.67 | $12.76 | $12.74 | 113,392,530 |
| 2020-09-03 | $9.80 | $11.76 | $9.62 | $11.76 | $11.74 | 96,579,130 |
| 2020-09-02 | $8.77 | $9.97 | $8.60 | $9.80 | $9.79 | 52,782,160 |
| 2020-09-01 | $8.65 | $8.82 | $8.49 | $8.77 | $8.76 | 29,026,000 |
| 2020-08-31 | $8.76 | $9.06 | $8.68 | $8.78 | $8.77 | 34,048,570 |
| 2020-08-28 | $9.01 | $9.19 | $8.59 | $8.76 | $8.75 | 37,047,100 |
| 2020-08-27 | $8.55 | $9.16 | $8.20 | $9.10 | $9.09 | 37,458,180 |
| 2020-08-26 | $9.13 | $9.14 | $8.49 | $8.73 | $8.72 | 53,538,140 |
| 2020-08-25 | $9.49 | $9.82 | $9.20 | $9.34 | $9.33 | 57,481,600 |
| 2020-08-24 | $10.80 | $11.11 | $9.31 | $9.85 | $9.84 | 77,059,370 |
| 2020-08-21 | $11.86 | $12.06 | $11.35 | $11.52 | $11.50 | 44,295,590 |
| 2020-08-20 | $10.32 | $11.59 | $10.32 | $11.59 | $11.57 | 56,425,960 |
| 2020-08-19 | $10.94 | $11.26 | $10.53 | $10.54 | $10.53 | 45,974,390 |
| 2020-08-18 | $11.30 | $11.99 | $10.78 | $10.81 | $10.80 | 75,870,870 |
| 2020-08-17 | $11.10 | $11.86 | $10.87 | $11.86 | $11.84 | 60,709,330 |
| 2020-08-14 | $9.80 | $10.78 | $9.56 | $10.78 | $10.77 | 36,607,940 |
| 2020-08-13 | $10.00 | $10.05 | $9.67 | $9.80 | $9.79 | 20,426,280 |
| 2020-08-12 | $10.00 | $10.03 | $9.44 | $9.74 | $9.73 | 27,103,420 |
| 2020-08-11 | $10.28 | $10.47 | $9.95 | $9.95 | $9.94 | 22,266,600 |
| 2020-08-10 | $10.32 | $10.64 | $10.03 | $10.30 | $10.29 | 27,583,970 |
| 2020-08-07 | $10.25 | $10.75 | $10.14 | $10.64 | $10.63 | 27,002,730 |
| 2020-08-06 | $10.31 | $10.99 | $9.92 | $10.39 | $10.38 | 43,664,060 |
| 2020-08-05 | $10.87 | $11.49 | $10.70 | $10.78 | $10.77 | 39,771,530 |
| 2020-08-04 | $10.80 | $11.43 | $10.74 | $10.86 | $10.84 | 37,014,690 |
| 2020-08-03 | $10.03 | $11.16 | $9.80 | $10.89 | $10.87 | 37,046,300 |
| 2020-07-31 | $9.13 | $10.22 | $9.04 | $10.19 | $10.18 | 41,815,740 |
| 2020-07-30 | $8.85 | $9.40 | $8.58 | $9.29 | $9.28 | 47,637,510 |
| 2020-07-29 | $8.67 | $8.91 | $8.42 | $8.81 | $8.80 | 18,830,820 |
| 2020-07-28 | $8.35 | $8.71 | $8.33 | $8.58 | $8.57 | 17,343,310 |
| 2020-07-27 | $8.41 | $8.81 | $7.84 | $8.34 | $8.33 | 33,250,820 |
| 2020-07-24 | $8.10 | $8.47 | $8.05 | $8.33 | $8.32 | 28,238,700 |
| 2020-07-23 | $8.07 | $8.25 | $8.02 | $8.17 | $8.16 | 19,427,590 |
| 2020-07-22 | $8.27 | $8.41 | $8.07 | $8.17 | $8.16 | 25,181,310 |
| 2020-07-21 | $7.79 | $8.45 | $7.70 | $8.16 | $8.15 | 34,515,250 |
| 2020-07-20 | $7.18 | $7.79 | $7.17 | $7.69 | $7.68 | 19,288,620 |
| 2020-07-17 | $7.09 | $7.32 | $7.07 | $7.15 | $7.14 | 9,036,520 |
| 2020-07-16 | $7.30 | $7.46 | $6.99 | $7.05 | $7.04 | 13,711,360 |
| 2020-07-15 | $7.82 | $7.82 | $7.17 | $7.24 | $7.23 | 21,257,680 |
| 2020-07-14 | $7.58 | $7.99 | $7.50 | $7.84 | $7.83 | 25,005,350 |
| 2020-07-13 | $7.49 | $7.70 | $7.39 | $7.57 | $7.56 | 24,968,240 |
| 2020-07-10 | $7.27 | $7.55 | $7.14 | $7.45 | $7.44 | 24,810,480 |
| 2020-07-09 | $6.92 | $7.42 | $6.92 | $7.39 | $7.38 | 33,850,850 |
| 2020-07-08 | $6.76 | $6.93 | $6.68 | $6.91 | $6.90 | 16,680,000 |
| 2020-07-07 | $6.83 | $6.94 | $6.67 | $6.77 | $6.76 | 20,314,440 |
| 2020-07-06 | $6.81 | $6.94 | $6.69 | $6.82 | $6.81 | 23,215,020 |
| 2020-07-03 | $6.34 | $6.80 | $6.32 | $6.76 | $6.75 | 18,536,720 |
| 2020-07-02 | $6.32 | $6.42 | $6.28 | $6.35 | $6.34 | 7,437,660 |
| 2020-07-01 | $6.50 | $6.50 | $6.28 | $6.29 | $6.28 | 10,788,120 |
| 2020-06-30 | $6.50 | $6.54 | $6.42 | $6.47 | $6.46 | 7,464,020 |
| 2020-06-29 | $6.39 | $6.53 | $6.22 | $6.50 | $6.49 | 8,915,890 |
| 2020-06-26 | $6.41 | $6.41 | $6.41 | $6.41 | $6.40 | 0 |
| 2020-06-25 | $6.41 | $6.41 | $6.41 | $6.41 | $6.40 | 0 |
| 2020-06-24 | $6.48 | $6.48 | $6.37 | $6.41 | $6.40 | 8,130,400 |
| 2020-06-23 | $6.66 | $6.66 | $6.45 | $6.49 | $6.48 | 12,176,620 |
| 2020-06-22 | $6.72 | $6.95 | $6.66 | $6.70 | $6.69 | 16,519,110 |
| 2020-06-19 | $6.61 | $6.72 | $6.56 | $6.59 | $6.58 | 10,553,000 |
| 2020-06-18 | $6.65 | $6.70 | $6.52 | $6.60 | $6.59 | 10,275,860 |
| 2020-06-17 | $6.65 | $6.74 | $6.49 | $6.71 | $6.70 | 14,596,760 |
| 2020-06-16 | $6.81 | $6.90 | $6.59 | $6.68 | $6.67 | 18,018,200 |
| 2020-06-15 | $6.85 | $7.01 | $6.71 | $6.73 | $6.72 | 18,695,110 |
| 2020-06-12 | $6.96 | $7.10 | $6.88 | $6.95 | $6.94 | 20,383,530 |
| 2020-06-11 | $7.20 | $7.27 | $6.88 | $7.09 | $7.08 | 35,083,810 |
| 2020-06-10 | $6.65 | $7.29 | $6.50 | $7.06 | $7.05 | 38,245,540 |
| 2020-06-09 | $6.52 | $6.72 | $6.37 | $6.64 | $6.63 | 28,688,720 |
| 2020-06-08 | $6.50 | $7.19 | $6.50 | $6.67 | $6.66 | 43,667,740 |
| 2020-06-05 | $6.23 | $6.77 | $6.08 | $6.55 | $6.53 | 19,935,640 |
| 2020-06-04 | $6.45 | $6.45 | $6.08 | $6.24 | $6.22 | 27,335,040 |
| 2020-06-03 | $6.40 | $7.04 | $6.36 | $6.57 | $6.55 | 46,882,870 |
| 2020-06-02 | $6.23 | $6.43 | $6.13 | $6.40 | $6.38 | 15,550,590 |
| 2020-06-01 | $6.17 | $6.23 | $6.09 | $6.20 | $6.18 | 8,931,540 |
| 2020-05-29 | $6.10 | $6.12 | $6.05 | $6.09 | $6.07 | 4,608,200 |
| 2020-05-28 | $6.09 | $6.18 | $6.02 | $6.12 | $6.10 | 7,300,700 |
| 2020-05-27 | $6.11 | $6.30 | $6.01 | $6.15 | $6.13 | 13,573,260 |
| 2020-05-26 | $6.00 | $6.40 | $5.95 | $6.20 | $6.18 | 17,996,480 |
| 2020-05-25 | $5.98 | $6.05 | $5.90 | $6.00 | $5.98 | 4,044,200 |
| 2020-05-22 | $5.98 | $6.00 | $5.73 | $5.99 | $5.97 | 7,180,380 |
| 2020-05-21 | $5.95 | $6.04 | $5.89 | $5.98 | $5.96 | 4,854,900 |
| 2020-05-20 | $5.94 | $6.02 | $5.85 | $5.95 | $5.93 | 4,194,200 |
| 2020-05-19 | $5.90 | $5.98 | $5.86 | $5.95 | $5.93 | 3,149,000 |
| 2020-05-18 | $5.97 | $5.99 | $5.83 | $5.86 | $5.84 | 4,824,040 |
| 2020-05-15 | $5.98 | $6.09 | $5.90 | $6.00 | $5.98 | 4,522,400 |
| 2020-05-14 | $6.13 | $6.13 | $5.96 | $5.98 | $5.96 | 4,830,000 |
| 2020-05-13 | $6.20 | $6.20 | $6.10 | $6.13 | $6.11 | 6,780,100 |
| 2020-05-12 | $5.97 | $6.21 | $5.84 | $6.20 | $6.18 | 12,428,620 |
| 2020-05-11 | $6.10 | $6.12 | $5.95 | $5.97 | $5.95 | 4,343,460 |
| 2020-05-08 | $6.07 | $6.12 | $5.99 | $6.09 | $6.07 | 5,372,630 |
| 2020-05-07 | $6.13 | $6.13 | $5.94 | $6.08 | $6.06 | 7,964,370 |
| 2020-05-06 | $6.05 | $6.18 | $6.04 | $6.13 | $6.11 | 7,329,340 |
| 2020-05-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.08 | 0 |
| 2020-05-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.08 | 0 |
| 2020-05-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.08 | 0 |
| 2020-04-30 | $5.86 | $6.14 | $5.86 | $6.10 | $6.08 | 11,166,920 |
| 2020-04-29 | $5.73 | $5.93 | $5.73 | $5.90 | $5.88 | 5,814,660 |
| 2020-04-28 | $5.71 | $5.89 | $5.48 | $5.79 | $5.77 | 7,614,290 |
| 2020-04-27 | $6.03 | $6.15 | $5.74 | $5.75 | $5.73 | 14,956,800 |
| 2020-04-24 | $6.15 | $6.15 | $5.90 | $6.10 | $6.08 | 9,229,730 |
| 2020-04-23 | $6.13 | $6.23 | $6.01 | $6.10 | $6.08 | 11,495,730 |
| 2020-04-22 | $5.85 | $6.11 | $5.78 | $6.06 | $6.04 | 12,155,380 |
| 2020-04-21 | $5.85 | $5.93 | $5.73 | $5.90 | $5.88 | 7,514,580 |
| 2020-04-20 | $6.04 | $6.04 | $5.84 | $5.90 | $5.88 | 9,150,700 |
| 2020-04-17 | $5.95 | $6.12 | $5.83 | $5.98 | $5.96 | 17,307,100 |
| 2020-04-16 | $5.73 | $5.97 | $5.65 | $5.90 | $5.88 | 14,605,310 |
| 2020-04-15 | $5.74 | $5.82 | $5.64 | $5.70 | $5.68 | 7,578,630 |
| 2020-04-14 | $5.62 | $5.70 | $5.60 | $5.70 | $5.68 | 4,572,640 |
| 2020-04-13 | $5.59 | $5.70 | $5.48 | $5.65 | $5.63 | 5,670,470 |
| 2020-04-10 | $5.75 | $5.78 | $5.52 | $5.60 | $5.58 | 9,580,640 |
| 2020-04-09 | $5.65 | $5.80 | $5.64 | $5.75 | $5.73 | 12,246,220 |
| 2020-04-08 | $5.55 | $5.75 | $5.47 | $5.63 | $5.61 | 13,367,220 |
| 2020-04-07 | $5.53 | $5.59 | $5.45 | $5.53 | $5.51 | 9,605,390 |
| 2020-04-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.43 | 0 |
| 2020-04-03 | $5.24 | $5.54 | $5.18 | $5.45 | $5.43 | 14,343,950 |
| 2020-04-02 | $5.17 | $5.28 | $5.10 | $5.27 | $5.25 | 6,215,120 |
| 2020-04-01 | $5.20 | $5.26 | $5.07 | $5.17 | $5.16 | 7,427,000 |
| 2020-03-31 | $5.34 | $5.35 | $5.20 | $5.20 | $5.19 | 6,132,700 |
| 2020-03-30 | $5.32 | $5.37 | $5.20 | $5.27 | $5.25 | 9,207,890 |
| 2020-03-27 | $5.45 | $5.47 | $5.34 | $5.38 | $5.36 | 7,121,100 |
| 2020-03-26 | $5.48 | $5.48 | $5.34 | $5.38 | $5.36 | 8,731,380 |
| 2020-03-25 | $5.58 | $5.59 | $5.44 | $5.50 | $5.48 | 12,971,560 |
| 2020-03-24 | $5.47 | $5.53 | $5.30 | $5.47 | $5.45 | 16,336,800 |
| 2020-03-23 | $5.47 | $5.64 | $5.33 | $5.41 | $5.39 | 32,666,210 |
| 2020-03-20 | $6.46 | $6.46 | $5.87 | $5.90 | $5.88 | 52,492,920 |
| 2020-03-19 | $5.33 | $5.87 | $5.28 | $5.87 | $5.85 | 21,713,730 |
| 2020-03-18 | $5.50 | $5.68 | $5.30 | $5.34 | $5.32 | 10,387,390 |
| 2020-03-17 | $5.45 | $5.55 | $5.23 | $5.41 | $5.39 | 8,916,100 |
| 2020-03-16 | $5.75 | $5.79 | $5.37 | $5.39 | $5.37 | 10,943,600 |
| 2020-03-13 | $5.40 | $5.74 | $5.30 | $5.69 | $5.67 | 12,090,060 |
| 2020-03-12 | $5.88 | $5.94 | $5.69 | $5.74 | $5.72 | 11,319,750 |
| 2020-03-11 | $6.03 | $6.09 | $5.87 | $5.96 | $5.94 | 13,629,810 |
| 2020-03-10 | $5.83 | $6.13 | $5.64 | $6.01 | $5.99 | 17,664,420 |
| 2020-03-09 | $5.91 | $6.14 | $5.82 | $5.86 | $5.84 | 16,990,260 |
| 2020-03-06 | $5.80 | $6.11 | $5.78 | $6.02 | $6.00 | 16,427,760 |
| 2020-03-05 | $5.90 | $6.11 | $5.77 | $5.93 | $5.91 | 20,680,900 |
| 2020-03-04 | $5.71 | $5.89 | $5.62 | $5.80 | $5.78 | 26,097,230 |
| 2020-03-03 | $5.65 | $6.14 | $5.61 | $5.94 | $5.92 | 40,989,190 |
| 2020-03-02 | $5.29 | $5.64 | $5.29 | $5.58 | $5.56 | 12,069,420 |
| 2020-02-28 | $5.49 | $5.55 | $5.21 | $5.27 | $5.25 | 11,578,700 |
| 2020-02-27 | $5.71 | $5.73 | $5.58 | $5.65 | $5.63 | 8,113,100 |
| 2020-02-26 | $5.60 | $5.83 | $5.55 | $5.70 | $5.68 | 11,799,530 |
| 2020-02-25 | $5.71 | $5.74 | $5.40 | $5.68 | $5.66 | 13,789,820 |
| 2020-02-24 | $5.85 | $5.85 | $5.72 | $5.82 | $5.80 | 10,344,100 |
| 2020-02-21 | $5.79 | $5.93 | $5.75 | $5.85 | $5.83 | 12,615,580 |
| 2020-02-20 | $5.71 | $5.82 | $5.66 | $5.79 | $5.77 | 8,551,770 |
| 2020-02-19 | $5.79 | $5.87 | $5.71 | $5.74 | $5.72 | 10,516,400 |
| 2020-02-18 | $5.61 | $5.80 | $5.56 | $5.78 | $5.76 | 11,401,650 |
| 2020-02-17 | $5.40 | $5.62 | $5.39 | $5.58 | $5.56 | 10,335,350 |
| 2020-02-14 | $5.38 | $5.42 | $5.32 | $5.36 | $5.34 | 5,904,940 |
| 2020-02-13 | $5.46 | $5.49 | $5.34 | $5.40 | $5.38 | 7,520,300 |
| 2020-02-12 | $5.39 | $5.48 | $5.36 | $5.46 | $5.44 | 8,061,800 |
| 2020-02-11 | $5.46 | $5.47 | $5.36 | $5.44 | $5.42 | 6,747,200 |
| 2020-02-10 | $5.29 | $5.51 | $5.24 | $5.48 | $5.46 | 10,493,740 |
| 2020-02-07 | $5.31 | $5.32 | $5.18 | $5.31 | $5.29 | 10,272,730 |
| 2020-02-06 | $5.24 | $5.29 | $5.16 | $5.29 | $5.27 | 10,980,570 |
| 2020-02-05 | $5.19 | $5.37 | $5.18 | $5.22 | $5.20 | 10,178,200 |
| 2020-02-04 | $4.89 | $5.30 | $4.89 | $5.17 | $5.16 | 10,302,630 |
| 2020-02-03 | $5.22 | $5.30 | $5.22 | $5.22 | $5.20 | 4,248,500 |
| 2020-01-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.78 | 0 |
| 2020-01-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.78 | 0 |
| 2020-01-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.78 | 0 |
| 2020-01-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.78 | 0 |
| 2020-01-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.78 | 0 |
| 2020-01-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.78 | 0 |
| 2020-01-23 | $6.06 | $6.06 | $5.69 | $5.80 | $5.78 | 10,605,730 |
| 2020-01-22 | $6.09 | $6.13 | $5.92 | $6.08 | $6.06 | 8,838,580 |
| 2020-01-21 | $6.08 | $6.16 | $6.05 | $6.06 | $6.04 | 5,654,010 |
| 2020-01-20 | $6.15 | $6.16 | $6.06 | $6.14 | $6.12 | 6,671,560 |
| 2020-01-17 | $6.22 | $6.22 | $6.06 | $6.11 | $6.09 | 7,122,970 |
| 2020-01-16 | $6.30 | $6.35 | $6.15 | $6.16 | $6.14 | 9,213,800 |
| 2020-01-15 | $6.46 | $6.49 | $6.22 | $6.30 | $6.28 | 14,944,610 |
| 2020-01-14 | $6.09 | $6.59 | $6.05 | $6.38 | $6.36 | 29,369,210 |
| 2020-01-13 | $5.90 | $6.02 | $5.82 | $6.00 | $5.98 | 10,726,100 |
| 2020-01-10 | $5.95 | $5.97 | $5.82 | $5.85 | $5.83 | 7,487,980 |
| 2020-01-09 | $5.90 | $5.97 | $5.88 | $5.92 | $5.90 | 6,695,700 |
| 2020-01-08 | $6.03 | $6.07 | $5.85 | $5.87 | $5.85 | 12,039,060 |
| 2020-01-07 | $5.91 | $6.02 | $5.87 | $5.99 | $5.97 | 16,082,630 |
| 2020-01-06 | $5.78 | $5.92 | $5.65 | $5.91 | $5.89 | 16,046,270 |
| 2020-01-03 | $5.90 | $5.92 | $5.76 | $5.81 | $5.79 | 6,940,200 |
| 2020-01-02 | $5.92 | $5.94 | $5.85 | $5.88 | $5.86 | 7,327,110 |
| 2020-01-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.86 | 0 |
| 2019-12-31 | $5.85 | $5.89 | $5.82 | $5.88 | $5.86 | 5,459,370 |
| 2019-12-30 | $5.82 | $5.89 | $5.55 | $5.83 | $5.81 | 7,145,180 |
| 2019-12-27 | $5.85 | $5.87 | $5.76 | $5.83 | $5.81 | 6,738,000 |
| 2019-12-26 | $5.90 | $5.92 | $5.78 | $5.85 | $5.83 | 6,902,990 |
| 2019-12-25 | $5.97 | $6.02 | $5.88 | $5.91 | $5.89 | 6,560,250 |
| 2019-12-24 | $5.95 | $6.00 | $5.87 | $5.97 | $5.95 | 7,096,110 |
| 2019-12-23 | $6.05 | $6.24 | $5.89 | $5.99 | $5.97 | 13,682,100 |
| 2019-12-20 | $5.89 | $6.06 | $5.85 | $6.02 | $6.00 | 12,211,770 |
| 2019-12-19 | $5.92 | $5.96 | $5.82 | $5.91 | $5.89 | 10,330,480 |
| 2019-12-18 | $5.95 | $6.02 | $5.87 | $5.91 | $5.89 | 10,248,900 |
| 2019-12-17 | $5.85 | $5.99 | $5.82 | $5.96 | $5.94 | 15,034,750 |
| 2019-12-16 | $5.82 | $5.94 | $5.81 | $5.88 | $5.86 | 12,478,000 |
| 2019-12-13 | $5.79 | $5.87 | $5.75 | $5.81 | $5.79 | 8,118,870 |
| 2019-12-12 | $5.77 | $5.87 | $5.65 | $5.77 | $5.75 | 10,086,840 |
| 2019-12-11 | $5.95 | $5.96 | $5.76 | $5.80 | $5.78 | 12,709,520 |
| 2019-12-10 | $6.02 | $6.03 | $5.75 | $5.92 | $5.90 | 21,613,220 |
| 2019-12-09 | $6.29 | $6.29 | $6.06 | $6.07 | $6.05 | 25,005,400 |
| 2019-12-06 | $6.35 | $6.53 | $5.93 | $6.29 | $6.27 | 51,422,170 |
| 2019-12-05 | $6.27 | $6.33 | $6.20 | $6.30 | $6.28 | 12,076,080 |
| 2019-12-04 | $6.20 | $6.32 | $6.15 | $6.31 | $6.29 | 15,474,080 |
| 2019-12-03 | $6.00 | $6.33 | $5.96 | $6.23 | $6.21 | 18,836,600 |
| 2019-12-02 | $5.90 | $6.13 | $5.83 | $6.05 | $6.03 | 19,712,490 |
| 2019-11-29 | $5.81 | $5.91 | $5.76 | $5.84 | $5.82 | 10,846,120 |
| 2019-11-28 | $5.79 | $6.04 | $5.75 | $5.89 | $5.87 | 14,293,970 |
| 2019-11-27 | $5.87 | $5.88 | $5.72 | $5.81 | $5.79 | 14,358,360 |
| 2019-11-26 | $5.78 | $6.07 | $5.72 | $5.86 | $5.84 | 25,370,770 |
| 2019-11-25 | $5.58 | $5.93 | $5.52 | $5.88 | $5.86 | 32,998,720 |
| 2019-11-22 | $5.69 | $5.76 | $5.47 | $5.48 | $5.46 | 18,854,590 |
| 2019-11-21 | $5.68 | $5.73 | $5.51 | $5.63 | $5.61 | 17,787,390 |
| 2019-11-20 | $5.63 | $5.72 | $5.52 | $5.68 | $5.66 | 39,151,420 |
| 2019-11-19 | $5.21 | $5.63 | $5.18 | $5.63 | $5.61 | 29,901,730 |
| 2019-11-18 | $5.18 | $5.25 | $5.02 | $5.12 | $5.11 | 16,903,900 |
| 2019-11-15 | $5.52 | $5.74 | $5.18 | $5.20 | $5.19 | 39,703,350 |
| 2019-11-14 | $5.81 | $5.90 | $5.45 | $5.59 | $5.57 | 48,508,090 |
| 2019-11-13 | $5.25 | $5.86 | $5.22 | $5.86 | $5.84 | 61,205,780 |
| 2019-11-12 | $4.95 | $5.45 | $4.91 | $5.33 | $5.31 | 21,889,690 |
| 2019-11-11 | $5.02 | $5.14 | $4.95 | $4.95 | $4.94 | 7,883,600 |
| 2019-11-08 | $5.00 | $5.04 | $4.96 | $4.96 | $4.95 | 2,708,000 |
| 2019-11-07 | $4.95 | $5.00 | $4.94 | $4.97 | $4.96 | 3,097,200 |
| 2019-11-06 | $5.00 | $5.06 | $4.92 | $4.96 | $4.95 | 3,960,090 |
| 2019-11-05 | $5.07 | $5.07 | $4.95 | $5.02 | $5.01 | 5,207,600 |
| 2019-11-04 | $5.13 | $5.13 | $5.03 | $5.07 | $5.06 | 5,122,570 |
| 2019-11-01 | $5.00 | $5.07 | $4.96 | $5.05 | $5.04 | 3,764,090 |
| 2019-10-31 | $5.05 | $5.07 | $4.98 | $4.98 | $4.97 | 7,085,270 |
| 2019-10-30 | $5.14 | $5.14 | $5.01 | $5.08 | $5.07 | 7,703,110 |
| 2019-10-29 | $5.35 | $5.37 | $5.09 | $5.12 | $5.11 | 16,142,230 |
| 2019-10-28 | $5.27 | $5.38 | $5.23 | $5.37 | $5.35 | 11,471,270 |
| 2019-10-25 | $5.25 | $5.37 | $5.24 | $5.33 | $5.31 | 7,651,570 |
| 2019-10-24 | $5.32 | $5.39 | $5.27 | $5.29 | $5.27 | 7,419,000 |
| 2019-10-23 | $5.32 | $5.40 | $5.27 | $5.30 | $5.28 | 8,720,500 |
| 2019-10-22 | $5.33 | $5.36 | $5.21 | $5.34 | $5.32 | 11,012,890 |
| 2019-10-21 | $5.53 | $5.68 | $5.39 | $5.42 | $5.40 | 22,805,560 |
| 2019-10-18 | $5.37 | $5.41 | $5.26 | $5.35 | $5.33 | 10,268,400 |
| 2019-10-17 | $5.25 | $5.47 | $5.21 | $5.44 | $5.42 | 14,752,060 |
| 2019-10-16 | $5.41 | $5.55 | $5.32 | $5.33 | $5.31 | 11,377,960 |
| 2019-10-15 | $5.37 | $5.37 | $5.28 | $5.30 | $5.28 | 5,878,810 |
| 2019-10-14 | $5.32 | $5.40 | $5.30 | $5.38 | $5.36 | 8,540,210 |
| 2019-10-11 | $5.24 | $5.38 | $5.21 | $5.33 | $5.31 | 12,212,960 |
| 2019-10-10 | $5.15 | $5.23 | $5.12 | $5.21 | $5.20 | 5,702,400 |
| 2019-10-09 | $5.08 | $5.14 | $5.04 | $5.14 | $5.13 | 3,337,410 |
| 2019-10-08 | $5.10 | $5.16 | $5.06 | $5.08 | $5.07 | 5,731,330 |
| 2019-10-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.11 | 0 |
| 2019-10-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.11 | 0 |
| 2019-10-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.11 | 0 |
| 2019-10-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.11 | 0 |
| 2019-10-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.11 | 0 |
| 2019-09-30 | $5.15 | $5.18 | $5.06 | $5.12 | $5.11 | 5,301,720 |
| 2019-09-27 | $5.16 | $5.18 | $5.11 | $5.16 | $5.15 | 6,852,050 |
| 2019-09-26 | $5.33 | $5.36 | $5.11 | $5.13 | $5.12 | 8,980,620 |
| 2019-09-25 | $5.43 | $5.46 | $5.28 | $5.28 | $5.26 | 9,089,880 |
| 2019-09-24 | $5.55 | $5.56 | $5.45 | $5.46 | $5.44 | 7,994,500 |
| 2019-09-23 | $5.54 | $5.59 | $5.44 | $5.55 | $5.53 | 8,955,600 |
| 2019-09-20 | $5.48 | $5.61 | $5.46 | $5.56 | $5.54 | 13,118,610 |
| 2019-09-19 | $5.47 | $5.49 | $5.37 | $5.48 | $5.46 | 9,315,930 |
| 2019-09-18 | $5.47 | $5.54 | $5.41 | $5.48 | $5.46 | 9,898,000 |
| 2019-09-17 | $5.62 | $5.72 | $5.43 | $5.46 | $5.44 | 15,992,190 |
| 2019-09-16 | $5.65 | $5.67 | $5.57 | $5.62 | $5.60 | 14,882,810 |
| 2019-09-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
| 2019-09-12 | $5.55 | $5.75 | $5.52 | $5.70 | $5.68 | 21,665,750 |
| 2019-09-11 | $5.62 | $5.68 | $5.52 | $5.52 | $5.50 | 11,857,610 |
| 2019-09-10 | $5.59 | $5.69 | $5.48 | $5.62 | $5.60 | 16,037,300 |
| 2019-09-09 | $5.58 | $5.62 | $5.49 | $5.62 | $5.60 | 15,396,480 |
| 2019-09-06 | $5.50 | $5.58 | $5.46 | $5.52 | $5.50 | 9,736,030 |
| 2019-09-05 | $5.50 | $5.56 | $5.44 | $5.51 | $5.49 | 16,650,070 |
| 2019-09-04 | $5.38 | $5.49 | $5.33 | $5.49 | $5.47 | 14,211,770 |
| 2019-09-03 | $5.34 | $5.43 | $5.31 | $5.36 | $5.34 | 8,626,900 |
| 2019-09-02 | $5.17 | $5.37 | $5.17 | $5.33 | $5.31 | 11,747,500 |
| 2019-08-30 | $5.35 | $5.37 | $5.15 | $5.17 | $5.16 | 9,794,130 |
| 2019-08-29 | $5.32 | $5.43 | $5.29 | $5.33 | $5.31 | 8,782,400 |
| 2019-08-28 | $5.34 | $5.35 | $5.25 | $5.31 | $5.29 | 7,539,300 |
| 2019-08-27 | $5.23 | $5.31 | $5.22 | $5.30 | $5.28 | 7,719,390 |
| 2019-08-26 | $5.11 | $5.22 | $5.06 | $5.20 | $5.19 | 6,165,690 |
| 2019-08-23 | $5.28 | $5.33 | $5.21 | $5.23 | $5.21 | 6,839,880 |
| 2019-08-22 | $5.24 | $5.28 | $5.21 | $5.28 | $5.26 | 7,417,600 |
| 2019-08-21 | $5.25 | $5.28 | $5.17 | $5.21 | $5.20 | 8,367,140 |
| 2019-08-20 | $5.33 | $5.33 | $5.23 | $5.25 | $5.23 | 8,615,780 |
| 2019-08-19 | $5.16 | $5.31 | $5.11 | $5.27 | $5.25 | 11,190,210 |
| 2019-08-16 | $5.12 | $5.15 | $5.07 | $5.10 | $5.09 | 5,744,700 |
| 2019-08-15 | $4.95 | $5.13 | $4.90 | $5.12 | $5.11 | 6,802,500 |
| 2019-08-14 | $5.13 | $5.22 | $5.10 | $5.12 | $5.11 | 6,627,220 |
| 2019-08-13 | $5.07 | $5.13 | $5.04 | $5.08 | $5.07 | 5,181,200 |
| 2019-08-12 | $5.03 | $5.13 | $5.02 | $5.13 | $5.12 | 5,764,780 |
| 2019-08-09 | $5.18 | $5.18 | $5.00 | $5.03 | $5.02 | 7,473,200 |
| 2019-08-08 | $5.10 | $5.20 | $5.10 | $5.12 | $5.11 | 6,030,520 |
| 2019-08-07 | $5.27 | $5.28 | $5.08 | $5.10 | $5.09 | 7,987,100 |
| 2019-08-06 | $5.22 | $5.29 | $4.98 | $5.21 | $5.20 | 18,035,560 |
| 2019-08-05 | $5.44 | $5.53 | $5.33 | $5.35 | $5.33 | 13,742,890 |
| 2019-08-02 | $5.55 | $5.63 | $5.36 | $5.46 | $5.44 | 18,469,560 |
| 2019-08-01 | $5.73 | $5.86 | $5.68 | $5.75 | $5.73 | 10,418,420 |
| 2019-07-31 | $5.69 | $5.84 | $5.66 | $5.74 | $5.72 | 9,987,400 |
| 2019-07-30 | $5.81 | $5.84 | $5.67 | $5.70 | $5.68 | 12,197,000 |
| 2019-07-29 | $5.88 | $5.88 | $5.75 | $5.81 | $5.79 | 13,878,440 |
| 2019-07-26 | $5.75 | $5.97 | $5.66 | $5.89 | $5.87 | 19,000,920 |
| 2019-07-25 | $5.71 | $5.89 | $5.65 | $5.75 | $5.73 | 21,857,200 |
| 2019-07-24 | $5.66 | $5.82 | $5.58 | $5.76 | $5.74 | 24,119,730 |
| 2019-07-23 | $5.35 | $5.87 | $5.35 | $5.61 | $5.59 | 22,579,950 |
| 2019-07-22 | $5.47 | $5.54 | $4.92 | $5.37 | $5.35 | 14,299,990 |
| 2019-07-19 | $5.49 | $5.58 | $5.46 | $5.47 | $5.45 | 10,419,200 |
| 2019-07-18 | $5.66 | $5.66 | $5.44 | $5.49 | $5.47 | 16,596,400 |
| 2019-07-17 | $5.63 | $5.78 | $5.57 | $5.69 | $5.67 | 21,620,440 |
| 2019-07-16 | $5.68 | $5.68 | $5.55 | $5.59 | $5.57 | 15,653,600 |
| 2019-07-15 | $5.52 | $5.73 | $5.47 | $5.71 | $5.69 | 23,319,860 |
| 2019-07-12 | $5.33 | $5.63 | $5.30 | $5.57 | $5.55 | 19,727,800 |
| 2019-07-11 | $5.25 | $5.47 | $5.25 | $5.34 | $5.32 | 10,403,960 |
| 2019-07-10 | $5.38 | $5.48 | $5.27 | $5.30 | $5.28 | 11,794,500 |
| 2019-07-09 | $5.17 | $5.32 | $5.17 | $5.27 | $5.25 | 6,851,340 |
| 2019-07-08 | $5.41 | $5.41 | $5.16 | $5.18 | $5.17 | 16,090,060 |
| 2019-07-05 | $5.47 | $5.53 | $5.37 | $5.46 | $5.44 | 14,162,500 |
| 2019-07-04 | $5.40 | $5.64 | $5.40 | $5.55 | $5.53 | 24,288,730 |
| 2019-07-03 | $5.49 | $5.50 | $5.34 | $5.38 | $5.36 | 14,232,760 |
| 2019-07-02 | $5.57 | $5.58 | $5.46 | $5.50 | $5.48 | 16,271,260 |
| 2019-07-01 | $5.50 | $5.70 | $5.44 | $5.62 | $5.60 | 28,164,750 |
| 2019-06-28 | $5.58 | $5.65 | $5.30 | $5.41 | $5.39 | 26,941,760 |
| 2019-06-27 | $5.40 | $5.73 | $5.40 | $5.63 | $5.61 | 37,900,810 |
| 2019-06-26 | $5.74 | $6.16 | $5.74 | $5.81 | $5.79 | 54,700,510 |
| 2019-06-25 | $6.38 | $6.39 | $5.54 | $5.88 | $5.86 | 75,325,070 |
| 2019-06-24 | $6.16 | $6.16 | $6.05 | $6.16 | $6.14 | 27,804,600 |
| 2019-06-21 | $5.60 | $5.60 | $5.45 | $5.60 | $5.58 | 27,168,820 |
| 2019-06-20 | $5.05 | $5.13 | $4.96 | $5.09 | $5.08 | 9,607,960 |
| 2019-06-19 | $5.10 | $5.13 | $5.02 | $5.05 | $5.04 | 8,068,240 |
| 2019-06-18 | $4.96 | $5.06 | $4.94 | $5.00 | $4.99 | 5,707,180 |
| 2019-06-17 | $4.96 | $5.02 | $4.90 | $4.96 | $4.95 | 5,075,310 |
| 2019-06-14 | $5.14 | $5.23 | $4.93 | $4.98 | $4.97 | 15,678,400 |
| 2019-06-13 | $5.11 | $5.30 | $5.01 | $5.15 | $5.14 | 15,596,480 |
| 2019-06-12 | $5.16 | $5.36 | $5.05 | $5.08 | $5.07 | 12,690,770 |
| 2019-06-11 | $4.88 | $5.21 | $4.85 | $5.13 | $5.12 | 17,644,020 |
| 2019-06-10 | $5.08 | $5.10 | $4.90 | $5.00 | $4.99 | 18,116,330 |
| 2019-06-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.24 | 0 |
| 2019-06-06 | $4.95 | $5.42 | $4.91 | $5.26 | $5.24 | 29,261,780 |
| 2019-06-05 | $4.99 | $5.04 | $4.91 | $4.93 | $4.92 | 7,689,860 |
| 2019-06-04 | $4.91 | $5.05 | $4.88 | $4.91 | $4.90 | 10,375,460 |
| 2019-06-03 | $5.56 | $5.61 | $5.05 | $5.05 | $5.04 | 29,555,590 |
| 2019-05-31 | $5.70 | $5.70 | $5.53 | $5.61 | $5.59 | 11,953,580 |
| 2019-05-30 | $5.84 | $5.84 | $5.64 | $5.75 | $5.73 | 10,597,820 |
| 2019-05-29 | $5.58 | $5.95 | $5.55 | $5.72 | $5.70 | 15,755,100 |
| 2019-05-28 | $5.80 | $5.80 | $5.65 | $5.67 | $5.65 | 9,447,080 |
| 2019-05-27 | $5.55 | $5.77 | $5.54 | $5.75 | $5.73 | 7,973,250 |
| 2019-05-24 | $5.64 | $5.70 | $5.51 | $5.55 | $5.53 | 6,981,170 |
| 2019-05-23 | $5.77 | $5.78 | $5.58 | $5.66 | $5.64 | 10,373,400 |
| 2019-05-22 | $5.83 | $5.92 | $5.72 | $5.81 | $5.79 | 10,331,730 |
| 2019-05-21 | $5.67 | $5.95 | $5.54 | $5.77 | $5.75 | 13,003,130 |
| 2019-05-20 | $5.42 | $5.64 | $5.42 | $5.58 | $5.56 | 6,691,410 |
| 2019-05-17 | $5.83 | $5.84 | $5.44 | $5.48 | $5.46 | 12,697,100 |
| 2019-05-16 | $5.82 | $5.85 | $5.75 | $5.79 | $5.77 | 7,965,230 |
| 2019-05-15 | $5.73 | $5.85 | $5.70 | $5.82 | $5.80 | 12,375,590 |
| 2019-05-14 | $5.73 | $5.83 | $5.65 | $5.67 | $5.65 | 11,329,430 |
| 2019-05-13 | $5.82 | $5.88 | $5.72 | $5.85 | $5.83 | 11,152,240 |
| 2019-05-10 | $5.67 | $5.90 | $5.55 | $5.87 | $5.85 | 15,304,580 |
| 2019-05-09 | $5.54 | $5.75 | $5.51 | $5.61 | $5.59 | 9,451,600 |
| 2019-05-08 | $5.45 | $5.75 | $5.40 | $5.63 | $5.61 | 11,934,700 |
| 2019-05-07 | $5.50 | $5.67 | $5.44 | $5.60 | $5.58 | 13,143,770 |
| 2019-05-06 | $5.92 | $5.92 | $5.45 | $5.45 | $5.43 | 23,287,140 |
| 2019-05-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.03 | 0 |
| 2019-05-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.03 | 0 |
| 2019-05-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.03 | 0 |
| 2019-04-30 | $5.95 | $6.12 | $5.90 | $6.05 | $6.03 | 11,300,230 |
| 2019-04-29 | $6.50 | $6.54 | $5.82 | $5.95 | $5.93 | 24,159,320 |
| 2019-04-26 | $6.74 | $6.79 | $6.37 | $6.43 | $6.41 | 26,403,540 |
| 2019-04-25 | $7.09 | $7.39 | $6.85 | $6.86 | $6.84 | 27,805,180 |
| 2019-04-24 | $7.30 | $7.37 | $6.91 | $7.16 | $7.14 | 31,208,870 |
| 2019-04-23 | $6.96 | $7.71 | $6.95 | $7.28 | $7.26 | 50,384,730 |
| 2019-04-22 | $7.30 | $7.30 | $6.95 | $7.01 | $6.99 | 24,795,900 |
| 2019-04-19 | $7.34 | $7.44 | $7.15 | $7.26 | $7.24 | 35,566,280 |
| 2019-04-18 | $7.25 | $7.81 | $6.92 | $7.50 | $7.48 | 54,614,530 |
| 2019-04-17 | $7.23 | $7.54 | $7.01 | $7.10 | $7.08 | 65,622,520 |
| 2019-04-16 | $6.42 | $7.12 | $6.42 | $7.12 | $7.10 | 38,345,150 |
| 2019-04-15 | $6.66 | $6.80 | $6.47 | $6.47 | $6.45 | 16,522,500 |
| 2019-04-12 | $6.38 | $6.68 | $6.38 | $6.60 | $6.58 | 19,815,170 |
| 2019-04-11 | $6.62 | $6.66 | $6.36 | $6.40 | $6.38 | 23,781,520 |
| 2019-04-10 | $6.62 | $6.80 | $6.53 | $6.68 | $6.66 | 24,056,700 |
| 2019-04-09 | $6.79 | $6.86 | $6.52 | $6.72 | $6.70 | 33,267,340 |
| 2019-04-08 | $6.95 | $7.19 | $6.72 | $6.97 | $6.95 | 49,307,250 |
| 2019-04-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.75 | 0 |
| 2019-04-04 | $6.85 | $6.91 | $6.63 | $6.77 | $6.75 | 37,871,300 |
| 2019-04-03 | $6.92 | $7.15 | $6.62 | $6.95 | $6.93 | 57,756,910 |
| 2019-04-02 | $6.29 | $6.82 | $6.20 | $6.82 | $6.80 | 39,253,890 |
| 2019-04-01 | $6.02 | $6.25 | $6.02 | $6.20 | $6.18 | 21,564,800 |
| 2019-03-29 | $5.83 | $6.02 | $5.77 | $5.99 | $5.97 | 14,886,840 |
| 2019-03-28 | $5.96 | $6.12 | $5.83 | $5.85 | $5.83 | 16,064,290 |
| 2019-03-27 | $5.97 | $6.06 | $5.78 | $5.99 | $5.97 | 17,118,900 |
| 2019-03-26 | $6.31 | $6.37 | $5.92 | $5.92 | $5.90 | 23,762,100 |
| 2019-03-25 | $6.08 | $6.56 | $6.06 | $6.31 | $6.29 | 32,479,000 |
| 2019-03-22 | $6.21 | $6.29 | $6.06 | $6.23 | $6.21 | 16,862,370 |
| 2019-03-21 | $6.20 | $6.46 | $6.16 | $6.22 | $6.20 | 24,404,480 |
| 2019-03-20 | $6.24 | $6.34 | $6.05 | $6.20 | $6.18 | 26,328,040 |
| 2019-03-19 | $5.95 | $6.40 | $5.95 | $6.28 | $6.26 | 36,690,570 |
| 2019-03-18 | $6.06 | $6.06 | $5.88 | $6.02 | $6.00 | 19,846,510 |
| 2019-03-15 | $5.69 | $6.05 | $5.66 | $6.00 | $5.98 | 24,047,000 |
| 2019-03-14 | $5.90 | $5.99 | $5.63 | $5.68 | $5.66 | 22,275,800 |
| 2019-03-13 | $6.11 | $6.30 | $5.93 | $6.00 | $5.98 | 32,144,590 |
| 2019-03-12 | $6.06 | $6.23 | $5.97 | $6.12 | $6.10 | 33,598,150 |
| 2019-03-11 | $5.84 | $6.01 | $5.79 | $6.00 | $5.98 | 22,361,560 |
| 2019-03-08 | $6.06 | $6.17 | $5.71 | $5.83 | $5.81 | 35,007,020 |
| 2019-03-07 | $6.10 | $6.26 | $5.98 | $6.22 | $6.20 | 40,535,430 |
| 2019-03-06 | $6.01 | $6.19 | $5.86 | $6.16 | $6.14 | 38,873,310 |
| 2019-03-05 | $5.75 | $6.04 | $5.70 | $5.99 | $5.97 | 35,178,620 |
| 2019-03-04 | $5.74 | $5.90 | $5.70 | $5.78 | $5.76 | 30,656,190 |
| 2019-03-01 | $5.75 | $5.79 | $5.67 | $5.78 | $5.76 | 16,598,140 |
| 2019-02-28 | $5.71 | $5.86 | $5.63 | $5.81 | $5.79 | 23,902,970 |
| 2019-02-27 | $5.55 | $5.92 | $5.55 | $5.73 | $5.71 | 36,649,420 |
| 2019-02-26 | $5.70 | $5.78 | $5.51 | $5.62 | $5.60 | 32,003,200 |
| 2019-02-25 | $5.41 | $5.75 | $5.41 | $5.69 | $5.67 | 47,715,100 |
| 2019-02-22 | $5.29 | $5.42 | $5.24 | $5.40 | $5.38 | 27,439,660 |
| 2019-02-21 | $5.58 | $5.82 | $5.33 | $5.34 | $5.32 | 35,994,730 |
| 2019-02-20 | $5.60 | $5.61 | $5.39 | $5.47 | $5.45 | 26,842,010 |
| 2019-02-19 | $5.50 | $5.65 | $5.42 | $5.59 | $5.57 | 37,320,880 |
| 2019-02-18 | $5.62 | $5.75 | $5.35 | $5.57 | $5.55 | 45,825,070 |
| 2019-02-15 | $5.35 | $5.63 | $5.28 | $5.38 | $5.36 | 50,705,610 |
| 2019-02-14 | $5.14 | $5.53 | $5.10 | $5.34 | $5.32 | 40,470,860 |
| 2019-02-13 | $5.00 | $5.09 | $4.99 | $5.07 | $5.06 | 13,826,080 |
| 2019-02-12 | $4.92 | $5.07 | $4.90 | $5.03 | $5.02 | 15,221,190 |
| 2019-02-11 | $4.86 | $4.94 | $4.83 | $4.92 | $4.91 | 10,578,840 |
| 2019-02-08 | $4.86 | $4.86 | $4.86 | $4.86 | $4.85 | 0 |
| 2019-02-07 | $4.86 | $4.86 | $4.86 | $4.86 | $4.85 | 0 |
| 2019-02-06 | $4.86 | $4.86 | $4.86 | $4.86 | $4.85 | 0 |
| 2019-02-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.85 | 0 |
| 2019-02-04 | $4.86 | $4.86 | $4.86 | $4.86 | $4.85 | 0 |
| 2019-02-01 | $4.75 | $4.91 | $4.73 | $4.86 | $4.85 | 11,151,000 |
| 2019-01-31 | $4.66 | $4.81 | $4.66 | $4.72 | $4.71 | 10,088,000 |
| 2019-01-30 | $4.68 | $4.83 | $4.66 | $4.69 | $4.68 | 10,395,510 |
| 2019-01-29 | $4.82 | $4.82 | $4.52 | $4.76 | $4.75 | 12,271,440 |
| 2019-01-28 | $4.94 | $4.95 | $4.82 | $4.83 | $4.82 | 10,084,100 |
| 2019-01-25 | $4.96 | $4.96 | $4.84 | $4.89 | $4.88 | 11,041,600 |
| 2019-01-24 | $4.81 | $4.94 | $4.80 | $4.93 | $4.92 | 14,402,430 |
| 2019-01-23 | $4.81 | $4.86 | $4.75 | $4.83 | $4.82 | 9,829,290 |
| 2019-01-22 | $4.81 | $4.96 | $4.76 | $4.86 | $4.85 | 21,934,950 |
| 2019-01-21 | $4.72 | $4.85 | $4.70 | $4.77 | $4.76 | 9,467,230 |
| 2019-01-18 | $4.67 | $4.76 | $4.66 | $4.71 | $4.70 | 8,519,060 |
| 2019-01-17 | $4.77 | $4.83 | $4.64 | $4.67 | $4.66 | 9,760,000 |
| 2019-01-16 | $4.88 | $4.89 | $4.76 | $4.77 | $4.76 | 8,281,300 |
| 2019-01-15 | $4.76 | $4.86 | $4.71 | $4.83 | $4.82 | 8,837,700 |
| 2019-01-14 | $4.88 | $4.89 | $4.73 | $4.76 | $4.75 | 8,962,970 |
| 2019-01-11 | $4.78 | $4.87 | $4.72 | $4.86 | $4.85 | 10,683,260 |
| 2019-01-10 | $4.79 | $4.86 | $4.72 | $4.76 | $4.75 | 11,360,000 |
| 2019-01-09 | $4.88 | $4.92 | $4.78 | $4.78 | $4.77 | 14,596,010 |
| 2019-01-08 | $4.90 | $5.00 | $4.81 | $4.83 | $4.82 | 16,176,500 |
| 2019-01-07 | $4.85 | $5.03 | $4.81 | $4.95 | $4.94 | 22,937,770 |
| 2019-01-04 | $4.52 | $4.77 | $4.45 | $4.74 | $4.73 | 16,828,370 |
| 2019-01-03 | $4.51 | $4.65 | $4.47 | $4.57 | $4.56 | 9,445,220 |
| 2019-01-02 | $4.53 | $4.57 | $4.46 | $4.49 | $4.48 | 6,145,800 |
| 2019-01-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.49 | 0 |
| 2018-12-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.49 | 0 |
| 2018-12-28 | $4.51 | $4.57 | $4.48 | $4.50 | $4.49 | 7,369,520 |
| 2018-12-27 | $4.71 | $4.76 | $4.49 | $4.49 | $4.48 | 9,738,030 |
| 2018-12-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.93 | 0 |
| 2018-12-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.93 | 0 |
| 2018-12-24 | $4.87 | $5.01 | $4.87 | $4.94 | $4.93 | 8,752,900 |
| 2018-12-21 | $4.96 | $5.03 | $4.85 | $4.89 | $4.88 | 13,124,610 |
| 2018-12-20 | $4.85 | $5.14 | $4.83 | $5.01 | $5.00 | 18,851,020 |
| 2018-12-19 | $4.93 | $4.95 | $4.86 | $4.87 | $4.86 | 9,006,900 |
| 2018-12-18 | $4.90 | $4.96 | $4.82 | $4.89 | $4.88 | 9,014,410 |
| 2018-12-17 | $4.88 | $4.96 | $4.77 | $4.95 | $4.94 | 10,843,670 |
| 2018-12-14 | $5.12 | $5.18 | $4.92 | $4.94 | $4.93 | 15,219,400 |
| 2018-12-13 | $5.08 | $5.16 | $5.05 | $5.12 | $5.11 | 13,167,110 |
| 2018-12-12 | $5.09 | $5.17 | $5.01 | $5.08 | $5.07 | 15,198,500 |
| 2018-12-11 | $4.92 | $5.10 | $4.91 | $5.06 | $5.05 | 14,784,200 |
| 2018-12-10 | $5.00 | $5.03 | $4.85 | $4.90 | $4.89 | 12,284,710 |
| 2018-12-07 | $5.09 | $5.12 | $5.02 | $5.05 | $5.04 | 7,832,390 |
| 2018-12-06 | $5.10 | $5.22 | $5.01 | $5.04 | $5.03 | 12,275,100 |
| 2018-12-05 | $5.08 | $5.17 | $5.03 | $5.12 | $5.11 | 14,949,100 |
| 2018-12-04 | $5.09 | $5.26 | $5.04 | $5.23 | $5.21 | 19,248,380 |
| 2018-12-03 | $5.10 | $5.17 | $5.04 | $5.07 | $5.06 | 22,194,840 |
| 2018-11-30 | $4.93 | $5.04 | $4.72 | $4.93 | $4.92 | 18,191,770 |
| 2018-11-29 | $5.23 | $5.27 | $4.96 | $4.96 | $4.95 | 21,089,380 |
| 2018-11-28 | $5.20 | $5.25 | $4.95 | $5.25 | $5.23 | 25,968,730 |
| 2018-11-27 | $5.30 | $5.34 | $5.05 | $5.15 | $5.14 | 28,061,220 |
| 2018-11-26 | $5.31 | $5.40 | $5.13 | $5.22 | $5.20 | 30,645,370 |
| 2018-11-23 | $5.91 | $6.04 | $5.42 | $5.42 | $5.40 | 49,352,710 |
| 2018-11-22 | $5.66 | $6.29 | $5.65 | $6.02 | $6.00 | 61,545,820 |
| 2018-11-21 | $5.30 | $6.00 | $5.27 | $5.84 | $5.82 | 65,511,360 |
| 2018-11-20 | $5.38 | $5.79 | $5.34 | $5.45 | $5.43 | 40,236,260 |
| 2018-11-19 | $5.52 | $5.58 | $5.27 | $5.43 | $5.41 | 26,438,960 |
| 2018-11-16 | $5.48 | $5.65 | $5.37 | $5.50 | $5.48 | 34,099,730 |
| 2018-11-15 | $5.45 | $5.54 | $5.35 | $5.49 | $5.47 | 35,338,700 |
| 2018-11-14 | $5.36 | $5.80 | $5.30 | $5.54 | $5.52 | 51,621,510 |
| 2018-11-13 | $5.50 | $5.82 | $5.34 | $5.35 | $5.33 | 50,427,080 |
| 2018-11-12 | $5.23 | $5.39 | $5.12 | $5.35 | $5.33 | 37,059,690 |
| 2018-11-09 | $4.94 | $5.23 | $4.93 | $5.19 | $5.18 | 35,419,520 |
| 2018-11-08 | $4.81 | $5.14 | $4.79 | $5.02 | $5.01 | 32,480,060 |
| 2018-11-07 | $4.93 | $5.00 | $4.80 | $4.81 | $4.80 | 18,456,260 |
| 2018-11-06 | $4.90 | $4.94 | $4.74 | $4.87 | $4.86 | 17,073,660 |
| 2018-11-05 | $4.83 | $5.05 | $4.79 | $4.93 | $4.92 | 26,879,280 |
| 2018-11-02 | $4.76 | $4.87 | $4.72 | $4.83 | $4.82 | 20,579,560 |
| 2018-11-01 | $4.73 | $4.82 | $4.68 | $4.69 | $4.68 | 19,513,700 |
| 2018-10-31 | $4.65 | $4.86 | $4.61 | $4.72 | $4.71 | 18,811,210 |
| 2018-10-30 | $4.51 | $4.67 | $4.48 | $4.63 | $4.62 | 12,951,400 |
| 2018-10-29 | $4.63 | $4.66 | $4.48 | $4.52 | $4.51 | 10,865,500 |
| 2018-10-26 | $4.76 | $4.80 | $4.60 | $4.63 | $4.62 | 14,388,300 |
| 2018-10-25 | $4.46 | $4.72 | $4.41 | $4.72 | $4.71 | 18,098,660 |
| 2018-10-24 | $4.61 | $4.74 | $4.56 | $4.65 | $4.64 | 16,146,660 |
| 2018-10-23 | $4.59 | $4.84 | $4.59 | $4.67 | $4.66 | 30,365,310 |
| 2018-10-22 | $4.56 | $4.75 | $4.46 | $4.62 | $4.61 | 25,480,020 |
| 2018-10-19 | $4.18 | $4.44 | $4.09 | $4.40 | $4.39 | 19,397,660 |
| 2018-10-18 | $4.44 | $4.48 | $4.20 | $4.22 | $4.21 | 22,980,640 |
| 2018-10-17 | $4.53 | $4.74 | $4.40 | $4.56 | $4.55 | 34,308,110 |
| 2018-10-16 | $4.29 | $4.68 | $4.27 | $4.53 | $4.52 | 41,292,420 |
| 2018-10-15 | $4.44 | $4.46 | $4.23 | $4.25 | $4.24 | 12,580,320 |
| 2018-10-12 | $4.39 | $4.46 | $4.11 | $4.35 | $4.34 | 19,788,830 |
| 2018-10-11 | $4.74 | $4.83 | $4.50 | $4.50 | $4.49 | 25,353,060 |
| 2018-10-10 | $5.12 | $5.13 | $4.96 | $5.00 | $4.99 | 12,339,100 |
| 2018-10-09 | $5.11 | $5.16 | $4.95 | $5.07 | $5.06 | 13,870,840 |
| 2018-10-08 | $5.32 | $5.33 | $5.04 | $5.04 | $5.03 | 18,583,400 |
| 2018-10-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.46 | 0 |
| 2018-10-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.46 | 0 |
| 2018-10-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.46 | 0 |
| 2018-10-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.46 | 0 |
| 2018-10-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.46 | 0 |
| 2018-09-28 | $5.46 | $5.57 | $5.42 | $5.48 | $5.46 | 14,450,000 |
| 2018-09-27 | $5.68 | $5.73 | $5.46 | $5.46 | $5.44 | 28,101,340 |
| 2018-09-26 | $5.64 | $5.90 | $5.64 | $5.77 | $5.75 | 34,201,820 |
| 2018-09-25 | $5.65 | $5.72 | $5.53 | $5.63 | $5.61 | 22,935,490 |
| 2018-09-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.65 | 0 |
| 2018-09-21 | $5.70 | $5.84 | $5.63 | $5.67 | $5.65 | 39,346,520 |
| 2018-09-20 | $5.50 | $6.01 | $5.46 | $5.74 | $5.72 | 65,651,940 |
| 2018-09-19 | $5.42 | $5.64 | $5.42 | $5.46 | $5.44 | 30,829,560 |
| 2018-09-18 | $5.20 | $5.45 | $5.20 | $5.42 | $5.40 | 25,555,400 |
| 2018-09-17 | $5.21 | $5.40 | $5.08 | $5.26 | $5.24 | 22,393,550 |
| 2018-09-14 | $5.53 | $5.59 | $5.26 | $5.26 | $5.24 | 24,538,050 |
| 2018-09-13 | $5.55 | $5.63 | $5.40 | $5.56 | $5.54 | 33,629,400 |
| 2018-09-12 | $5.41 | $5.64 | $5.36 | $5.60 | $5.58 | 40,158,950 |
| 2018-09-11 | $5.33 | $5.66 | $5.28 | $5.42 | $5.40 | 39,505,570 |
| 2018-09-10 | $5.30 | $5.49 | $5.15 | $5.37 | $5.35 | 39,117,450 |
| 2018-09-07 | $5.19 | $5.40 | $5.18 | $5.35 | $5.33 | 40,151,670 |
| 2018-09-06 | $5.14 | $5.28 | $5.03 | $5.12 | $5.11 | 26,439,540 |
| 2018-09-05 | $5.23 | $5.47 | $5.16 | $5.17 | $5.16 | 43,391,120 |
| 2018-09-04 | $5.12 | $5.46 | $5.06 | $5.30 | $5.28 | 52,948,200 |
| 2018-09-03 | $4.82 | $5.19 | $4.82 | $5.10 | $5.09 | 41,397,080 |
| 2018-08-31 | $4.94 | $4.98 | $4.77 | $4.83 | $4.82 | 19,552,350 |
| 2018-08-30 | $4.89 | $5.26 | $4.88 | $4.94 | $4.93 | 32,720,650 |
| 2018-08-29 | $4.88 | $4.93 | $4.82 | $4.88 | $4.87 | 14,880,630 |
| 2018-08-28 | $4.88 | $5.11 | $4.85 | $4.93 | $4.92 | 23,061,190 |
| 2018-08-27 | $4.76 | $4.92 | $4.76 | $4.87 | $4.86 | 19,935,970 |
| 2018-08-24 | $4.75 | $5.09 | $4.68 | $4.82 | $4.81 | 28,568,940 |
| 2018-08-23 | $4.69 | $4.76 | $4.65 | $4.73 | $4.72 | 11,879,440 |
| 2018-08-22 | $4.77 | $4.83 | $4.67 | $4.69 | $4.68 | 16,764,400 |
| 2018-08-21 | $4.73 | $4.87 | $4.67 | $4.82 | $4.81 | 20,229,750 |
| 2018-08-20 | $4.65 | $4.76 | $4.50 | $4.74 | $4.73 | 18,796,950 |
| 2018-08-17 | $4.89 | $4.95 | $4.69 | $4.72 | $4.71 | 24,050,320 |
| 2018-08-16 | $5.02 | $5.04 | $4.81 | $4.86 | $4.85 | 28,923,580 |
| 2018-08-15 | $5.48 | $5.60 | $5.03 | $5.05 | $5.04 | 58,350,840 |
| 2018-08-14 | $4.92 | $5.38 | $4.90 | $5.38 | $5.36 | 20,610,740 |
| 2018-08-13 | $4.80 | $4.89 | $4.74 | $4.89 | $4.88 | 16,352,120 |
| 2018-08-10 | $4.85 | $4.97 | $4.80 | $4.88 | $4.87 | 18,032,090 |
| 2018-08-09 | $4.72 | $4.92 | $4.65 | $4.81 | $4.80 | 24,809,970 |
| 2018-08-08 | $4.87 | $4.95 | $4.70 | $4.72 | $4.71 | 19,320,110 |
| 2018-08-07 | $4.79 | $4.96 | $4.63 | $4.93 | $4.92 | 23,371,800 |
| 2018-08-06 | $4.96 | $5.04 | $4.72 | $4.75 | $4.74 | 21,106,400 |
| 2018-08-03 | $5.05 | $5.20 | $4.90 | $4.96 | $4.95 | 22,241,800 |
| 2018-08-02 | $5.08 | $5.25 | $4.71 | $4.99 | $4.98 | 29,815,200 |
| 2018-08-01 | $5.27 | $5.37 | $5.09 | $5.12 | $5.11 | 33,104,910 |
| 2018-07-31 | $5.47 | $5.60 | $5.27 | $5.37 | $5.35 | 34,272,760 |
| 2018-07-30 | $5.57 | $5.67 | $5.37 | $5.40 | $5.38 | 63,248,970 |
| 2018-07-27 | $6.30 | $6.60 | $5.88 | $5.97 | $5.95 | 101,007,380 |
| 2018-07-26 | $5.58 | $6.05 | $5.58 | $6.05 | $6.03 | 26,856,310 |
| 2018-07-25 | $5.62 | $5.75 | $5.47 | $5.50 | $5.48 | 34,121,760 |
| 2018-07-24 | $5.42 | $5.67 | $5.41 | $5.59 | $5.57 | 34,536,500 |
| 2018-07-23 | $5.63 | $5.81 | $5.41 | $5.69 | $5.67 | 34,073,190 |
| 2018-07-20 | $5.58 | $5.80 | $5.51 | $5.64 | $5.62 | 26,000,400 |
| 2018-07-19 | $5.93 | $6.08 | $5.55 | $5.61 | $5.59 | 45,347,470 |
| 2018-07-18 | $6.00 | $6.38 | $5.97 | $6.01 | $5.99 | 47,768,510 |
| 2018-07-17 | $6.16 | $6.20 | $5.91 | $6.06 | $6.04 | 36,778,740 |
| 2018-07-16 | $5.83 | $6.39 | $5.81 | $6.19 | $6.17 | 53,080,620 |
| 2018-07-13 | $6.39 | $6.53 | $5.96 | $5.99 | $5.97 | 76,511,120 |
| 2018-07-12 | $5.75 | $6.23 | $5.66 | $6.23 | $6.21 | 58,251,420 |
| 2018-07-11 | $5.92 | $5.96 | $5.56 | $5.70 | $5.65 | 60,454,340 |
| 2018-07-10 | $6.25 | $6.29 | $5.95 | $6.13 | $6.07 | 48,707,800 |
| 2018-07-09 | $6.12 | $6.33 | $6.03 | $6.24 | $6.18 | 49,075,310 |
| 2018-07-06 | $6.30 | $6.52 | $6.01 | $6.15 | $6.09 | 69,450,910 |
| 2018-07-05 | $6.41 | $6.78 | $5.96 | $6.17 | $6.11 | 72,696,480 |
| 2018-07-04 | $6.99 | $7.12 | $6.50 | $6.51 | $6.45 | 98,677,230 |
| 2018-07-03 | $8.20 | $8.44 | $7.22 | $7.22 | $7.15 | 144,625,410 |
| 2018-07-02 | $8.00 | $8.02 | $7.70 | $8.02 | $7.95 | 26,779,100 |
| 2018-06-29 | $6.87 | $7.29 | $6.63 | $7.29 | $7.22 | 84,734,020 |
| 2018-06-28 | $6.13 | $6.91 | $6.13 | $6.63 | $6.57 | 92,032,470 |
| 2018-06-27 | $6.40 | $6.80 | $6.22 | $6.28 | $6.22 | 81,289,120 |
| 2018-06-26 | $6.18 | $6.18 | $6.00 | $6.18 | $6.12 | 29,130,490 |
| 2018-06-25 | $5.20 | $5.62 | $5.11 | $5.62 | $5.57 | 46,985,440 |
| 2018-06-22 | $4.65 | $5.19 | $4.39 | $5.11 | $5.06 | 44,503,440 |
| 2018-06-21 | $5.09 | $5.14 | $4.72 | $4.72 | $4.68 | 67,213,820 |
| 2018-06-20 | $5.23 | $5.81 | $5.23 | $5.24 | $5.19 | 83,292,430 |
| 2018-06-19 | $5.81 | $5.81 | $5.81 | $5.81 | $5.76 | 2,416,700 |
| 2018-06-18 | $6.46 | $6.46 | $6.46 | $6.46 | $6.40 | 0 |
| 2018-06-15 | $6.46 | $6.46 | $6.46 | $6.46 | $6.40 | 9,930,700 |
| 2018-06-14 | $7.18 | $7.18 | $7.18 | $7.18 | $7.11 | 838,100 |
| 2018-06-13 | $7.98 | $7.98 | $7.98 | $7.98 | $7.91 | 259,500 |
| 2018-06-12 | $8.87 | $8.87 | $8.87 | $8.87 | $8.79 | 933,300 |
| 2018-06-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.77 | 280,900 |
| 2018-06-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-06-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-06-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-06-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-06-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-06-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-05-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-04-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-03-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
| 2018-02-08 | $11.66 | $12.15 | $10.95 | $10.95 | $10.85 | 1,384,700 |
| 2018-02-07 | $13.52 | $13.58 | $12.17 | $12.17 | $12.06 | 12,129,280 |
| 2018-02-06 | $13.70 | $13.88 | $12.96 | $13.52 | $13.40 | 9,335,600 |
| 2018-02-05 | $13.38 | $13.88 | $13.28 | $13.88 | $13.75 | 14,552,240 |
| 2018-02-02 | $12.92 | $13.88 | $12.92 | $13.24 | $13.12 | 17,866,590 |
| 2018-02-01 | $16.09 | $16.12 | $14.35 | $14.35 | $14.22 | 5,726,110 |
| 2018-01-31 | $16.07 | $16.20 | $15.63 | $15.94 | $15.79 | 6,904,500 |
| 2018-01-30 | $15.52 | $16.17 | $15.38 | $16.07 | $15.92 | 11,998,810 |
| 2018-01-29 | $15.69 | $16.18 | $14.99 | $15.58 | $15.44 | 7,945,720 |
| 2018-01-26 | $15.68 | $15.95 | $15.51 | $15.70 | $15.55 | 9,341,180 |
| 2018-01-25 | $15.03 | $16.25 | $14.65 | $15.66 | $15.52 | 24,085,210 |
| 2018-01-24 | $16.90 | $16.90 | $15.03 | $15.03 | $14.89 | 26,972,600 |
| 2018-01-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-10 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2018-01-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2017-12-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2017-12-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2017-12-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2017-12-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2017-12-25 | $16.72 | $16.85 | $15.99 | $16.70 | $16.55 | 7,703,760 |
| 2017-12-22 | $16.19 | $16.72 | $15.92 | $16.69 | $16.54 | 12,377,760 |
| 2017-12-21 | $15.84 | $16.20 | $15.82 | $16.18 | $16.03 | 4,782,380 |
| 2017-12-20 | $15.76 | $16.30 | $15.53 | $15.88 | $15.73 | 7,144,100 |
| 2017-12-19 | $15.72 | $16.04 | $15.66 | $15.85 | $15.70 | 5,119,220 |
| 2017-12-18 | $15.15 | $16.17 | $15.15 | $15.80 | $15.65 | 10,582,420 |
| 2017-12-15 | $14.88 | $15.46 | $14.73 | $15.29 | $15.15 | 7,373,670 |
| 2017-12-14 | $14.80 | $15.05 | $14.71 | $14.88 | $14.74 | 3,004,100 |
| 2017-12-13 | $14.30 | $14.89 | $14.22 | $14.82 | $14.68 | 4,053,700 |
| 2017-12-12 | $14.01 | $14.61 | $13.92 | $14.37 | $14.24 | 3,578,560 |
| 2017-12-11 | $14.21 | $14.48 | $14.00 | $14.15 | $14.02 | 2,577,900 |
| 2017-12-08 | $14.39 | $14.71 | $13.91 | $14.35 | $14.22 | 5,253,030 |
| 2017-12-07 | $14.50 | $14.64 | $14.15 | $14.33 | $14.20 | 2,092,570 |
| 2017-12-06 | $14.16 | $14.66 | $13.64 | $14.52 | $14.39 | 5,306,100 |
| 2017-12-05 | $14.60 | $14.83 | $13.78 | $14.16 | $14.03 | 3,042,040 |
| 2017-12-04 | $14.70 | $14.90 | $14.32 | $14.50 | $14.37 | 3,010,730 |
| 2017-12-01 | $14.11 | $14.80 | $14.11 | $14.70 | $14.56 | 5,905,400 |
| 2017-11-30 | $13.70 | $14.40 | $13.60 | $14.21 | $14.08 | 10,510,360 |
| 2017-11-29 | $14.20 | $14.33 | $13.61 | $13.61 | $13.48 | 3,924,440 |
| 2017-11-28 | $14.25 | $14.40 | $14.12 | $14.31 | $14.18 | 1,621,080 |
| 2017-11-27 | $14.66 | $14.70 | $13.93 | $14.10 | $13.97 | 3,235,280 |
| 2017-11-24 | $14.71 | $14.93 | $14.66 | $14.75 | $14.61 | 1,664,860 |
| 2017-11-23 | $15.26 | $15.50 | $14.65 | $15.00 | $14.86 | 3,887,720 |
| 2017-11-22 | $15.27 | $15.34 | $14.95 | $15.33 | $15.19 | 3,377,230 |
| 2017-11-21 | $15.01 | $15.56 | $15.00 | $15.29 | $15.15 | 12,995,310 |
| 2017-11-20 | $13.69 | $15.05 | $13.58 | $15.05 | $14.91 | 16,391,810 |
| 2017-11-17 | $13.72 | $13.86 | $13.35 | $13.68 | $13.55 | 3,432,740 |
| 2017-11-16 | $13.80 | $14.02 | $13.70 | $13.81 | $13.68 | 3,600,000 |
| 2017-11-15 | $13.95 | $14.50 | $13.77 | $13.91 | $13.78 | 3,197,520 |
| 2017-11-14 | $14.55 | $14.55 | $13.52 | $13.95 | $13.82 | 3,080,780 |
| 2017-11-13 | $14.50 | $14.61 | $14.35 | $14.57 | $14.44 | 3,415,980 |
| 2017-11-10 | $14.62 | $14.62 | $14.15 | $14.55 | $14.42 | 3,896,970 |
| 2017-11-09 | $14.06 | $14.63 | $14.02 | $14.50 | $14.37 | 3,379,080 |
| 2017-11-08 | $13.54 | $14.45 | $13.36 | $14.26 | $14.13 | 7,621,860 |
| 2017-11-07 | $13.56 | $14.06 | $13.50 | $13.55 | $13.42 | 5,459,080 |
| 2017-11-06 | $14.82 | $15.15 | $13.38 | $13.98 | $13.85 | 9,756,090 |
| 2017-11-03 | $15.20 | $15.43 | $14.86 | $14.87 | $14.73 | 3,459,860 |
| 2017-11-02 | $15.39 | $15.59 | $15.06 | $15.30 | $15.16 | 2,389,380 |
| 2017-11-01 | $15.30 | $15.78 | $15.09 | $15.50 | $15.36 | 3,332,520 |
| 2017-10-31 | $15.20 | $15.35 | $14.79 | $15.35 | $15.21 | 3,591,710 |
| 2017-10-30 | $15.74 | $15.80 | $14.90 | $15.43 | $15.29 | 3,590,960 |
| 2017-10-27 | $15.60 | $15.84 | $15.19 | $15.75 | $15.60 | 4,519,110 |
| 2017-10-26 | $15.96 | $16.01 | $15.55 | $15.60 | $15.46 | 3,970,000 |
| 2017-10-25 | $16.09 | $16.09 | $15.69 | $15.95 | $15.80 | 2,421,500 |
| 2017-10-24 | $15.86 | $16.08 | $15.70 | $15.94 | $15.79 | 2,562,690 |
| 2017-10-23 | $15.75 | $15.87 | $15.52 | $15.75 | $15.60 | 1,684,910 |
| 2017-10-20 | $15.50 | $15.85 | $15.25 | $15.70 | $15.55 | 3,132,660 |
| 2017-10-19 | $15.89 | $16.08 | $15.42 | $15.64 | $15.50 | 6,621,940 |
| 2017-10-18 | $16.10 | $16.25 | $15.71 | $15.96 | $15.81 | 4,713,000 |
| 2017-10-17 | $16.32 | $16.50 | $15.62 | $16.04 | $15.89 | 10,865,730 |
| 2017-10-16 | $16.53 | $16.92 | $16.21 | $16.61 | $16.46 | 8,192,280 |
| 2017-10-13 | $16.36 | $16.88 | $16.25 | $16.53 | $16.38 | 6,161,670 |
| 2017-10-12 | $16.50 | $16.60 | $16.31 | $16.52 | $16.37 | 3,904,760 |
| 2017-10-11 | $15.81 | $16.60 | $15.81 | $16.56 | $16.41 | 8,978,050 |
| 2017-10-10 | $15.95 | $15.95 | $15.65 | $15.88 | $15.73 | 4,164,380 |
| 2017-10-09 | $15.55 | $16.04 | $15.55 | $15.85 | $15.70 | 7,460,880 |
| 2017-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 0 |
| 2017-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 0 |
| 2017-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 0 |
| 2017-10-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 0 |
| 2017-10-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 0 |
| 2017-09-29 | $15.08 | $15.85 | $15.07 | $15.80 | $15.65 | 9,337,880 |
| 2017-09-28 | $15.40 | $15.58 | $15.15 | $15.15 | $15.01 | 4,486,920 |
| 2017-09-27 | $15.39 | $15.59 | $15.28 | $15.45 | $15.31 | 6,899,220 |
| 2017-09-26 | $15.32 | $15.50 | $15.30 | $15.38 | $15.24 | 5,962,500 |
| 2017-09-25 | $15.60 | $15.80 | $15.20 | $15.38 | $15.24 | 11,187,320 |
| 2017-09-22 | $14.98 | $15.84 | $14.76 | $15.60 | $15.46 | 24,361,430 |
| 2017-09-21 | $14.36 | $15.68 | $14.21 | $15.14 | $15.00 | 36,788,240 |
| 2017-09-20 | $14.55 | $14.60 | $14.18 | $14.25 | $14.12 | 17,239,250 |
| 2017-09-19 | $15.53 | $15.53 | $14.70 | $14.76 | $14.62 | 14,079,910 |
| 2017-09-18 | $14.12 | $15.53 | $14.12 | $15.53 | $15.39 | 16,805,070 |
| 2017-09-15 | $14.00 | $14.14 | $13.77 | $14.12 | $13.99 | 3,143,210 |
| 2017-09-14 | $14.06 | $14.15 | $13.90 | $14.00 | $13.87 | 3,581,180 |
| 2017-09-13 | $14.21 | $14.28 | $13.95 | $14.06 | $13.93 | 2,801,730 |
| 2017-09-12 | $14.05 | $14.32 | $14.05 | $14.12 | $13.99 | 4,621,680 |
| 2017-09-11 | $14.10 | $14.26 | $14.05 | $14.05 | $13.92 | 2,848,890 |
| 2017-09-08 | $14.03 | $14.25 | $13.90 | $14.05 | $13.92 | 3,188,010 |
| 2017-09-07 | $14.15 | $14.26 | $14.00 | $14.00 | $13.87 | 2,586,680 |
| 2017-09-06 | $14.24 | $14.29 | $14.07 | $14.12 | $13.99 | 1,738,340 |
| 2017-09-05 | $14.16 | $14.30 | $14.08 | $14.10 | $13.97 | 3,839,580 |
| 2017-09-04 | $14.15 | $14.43 | $14.00 | $14.18 | $14.05 | 5,355,170 |
| 2017-09-01 | $13.94 | $14.37 | $13.83 | $14.08 | $13.95 | 5,649,160 |
| 2017-08-31 | $14.00 | $14.00 | $13.84 | $13.95 | $13.82 | 1,931,320 |
| 2017-08-30 | $14.00 | $14.12 | $13.85 | $14.00 | $13.87 | 1,873,380 |
| 2017-08-29 | $13.98 | $14.05 | $13.85 | $14.00 | $13.87 | 1,682,070 |
| 2017-08-28 | $13.78 | $14.05 | $13.73 | $14.01 | $13.88 | 3,099,350 |
| 2017-08-25 | $13.76 | $14.10 | $13.72 | $13.72 | $13.59 | 2,363,860 |
| 2017-08-24 | $13.95 | $14.00 | $13.75 | $13.75 | $13.62 | 2,788,780 |
| 2017-08-23 | $13.91 | $14.09 | $13.80 | $13.95 | $13.82 | 3,155,600 |
| 2017-08-22 | $14.30 | $14.41 | $14.00 | $14.01 | $13.88 | 2,519,910 |
| 2017-08-21 | $14.21 | $14.37 | $14.10 | $14.20 | $14.07 | 2,138,430 |
| 2017-08-18 | $14.00 | $14.26 | $13.86 | $14.20 | $14.07 | 3,182,410 |
| 2017-08-17 | $13.96 | $14.00 | $13.80 | $14.00 | $13.87 | 2,310,230 |
| 2017-08-16 | $14.10 | $14.27 | $13.90 | $13.91 | $13.78 | 2,579,930 |
| 2017-08-15 | $14.23 | $14.27 | $14.05 | $14.18 | $14.05 | 2,065,800 |
| 2017-08-14 | $14.16 | $14.45 | $14.00 | $14.27 | $14.14 | 4,380,450 |
| 2017-08-11 | $14.17 | $14.40 | $13.86 | $14.14 | $14.01 | 2,944,850 |
| 2017-08-10 | $14.06 | $14.49 | $13.87 | $14.13 | $14.00 | 3,456,860 |
| 2017-08-09 | $14.08 | $14.21 | $13.98 | $14.15 | $14.02 | 2,577,950 |
| 2017-08-08 | $14.00 | $14.34 | $13.80 | $14.20 | $14.07 | 5,038,940 |
| 2017-08-07 | $13.72 | $14.12 | $13.65 | $14.00 | $13.87 | 4,129,490 |
| 2017-08-04 | $13.60 | $13.96 | $13.42 | $13.72 | $13.59 | 4,744,970 |
| 2017-08-03 | $13.29 | $13.65 | $12.90 | $13.62 | $13.49 | 7,818,760 |
| 2017-08-02 | $12.95 | $13.30 | $12.70 | $13.03 | $12.91 | 4,635,550 |
| 2017-08-01 | $13.32 | $13.50 | $12.96 | $12.99 | $12.87 | 4,024,580 |
| 2017-07-31 | $13.35 | $13.61 | $13.01 | $13.35 | $13.23 | 1,922,560 |
| 2017-07-28 | $13.65 | $13.65 | $13.19 | $13.35 | $13.23 | 2,419,290 |
| 2017-07-27 | $13.49 | $13.79 | $13.20 | $13.58 | $13.45 | 2,665,440 |
| 2017-07-26 | $13.88 | $13.88 | $13.38 | $13.50 | $13.38 | 2,039,780 |
| 2017-07-25 | $13.87 | $13.97 | $13.70 | $13.77 | $13.64 | 1,264,340 |
| 2017-07-24 | $14.00 | $14.00 | $13.76 | $13.87 | $13.74 | 1,390,180 |
| 2017-07-21 | $13.75 | $14.20 | $13.43 | $13.95 | $13.82 | 4,381,640 |
| 2017-07-20 | $13.30 | $13.94 | $13.07 | $13.70 | $13.57 | 4,224,690 |
| 2017-07-19 | $13.32 | $13.38 | $12.87 | $13.38 | $13.26 | 7,190,950 |
| 2017-07-18 | $13.28 | $13.40 | $12.85 | $13.36 | $13.24 | 4,077,340 |
| 2017-07-17 | $13.66 | $13.66 | $13.03 | $13.31 | $13.19 | 7,791,510 |
| 2017-07-14 | $13.83 | $13.83 | $13.30 | $13.81 | $13.68 | 4,835,200 |
| 2017-07-13 | $13.80 | $14.05 | $13.71 | $13.85 | $13.72 | 2,278,460 |
| 2017-07-12 | $13.88 | $14.08 | $13.81 | $13.90 | $13.77 | 2,471,860 |
| 2017-07-11 | $14.25 | $14.26 | $13.80 | $13.85 | $13.72 | 2,177,300 |
| 2017-07-10 | $14.30 | $14.36 | $14.00 | $14.24 | $14.11 | 2,480,040 |
| 2017-07-07 | $14.40 | $14.50 | $14.24 | $14.36 | $14.23 | 2,818,700 |
| 2017-07-06 | $14.67 | $14.72 | $14.08 | $14.36 | $14.23 | 7,130,300 |
| 2017-07-05 | $14.93 | $14.93 | $14.44 | $14.61 | $14.48 | 4,904,340 |
| 2017-07-04 | $14.69 | $15.00 | $14.66 | $14.85 | $14.71 | 4,099,340 |
| 2017-07-03 | $14.88 | $14.96 | $14.60 | $14.76 | $14.62 | 3,284,140 |
| 2017-06-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.56 | 0 |
| 2017-06-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.56 | 0 |
| 2017-06-28 | $14.71 | $14.80 | $14.50 | $14.70 | $14.56 | 2,476,120 |
| 2017-06-27 | $14.48 | $15.00 | $14.35 | $14.78 | $14.64 | 12,506,370 |
| 2017-06-26 | $14.00 | $14.67 | $13.83 | $14.43 | $14.30 | 7,109,020 |
| 2017-06-23 | $14.34 | $14.35 | $13.77 | $14.02 | $13.89 | 3,141,240 |
| 2017-06-22 | $14.38 | $14.53 | $13.78 | $14.20 | $14.07 | 9,601,750 |
| 2017-06-21 | $14.70 | $14.70 | $14.16 | $14.38 | $14.25 | 3,944,390 |
| 2017-06-20 | $14.89 | $14.90 | $14.50 | $14.55 | $14.42 | 2,993,440 |
| 2017-06-19 | $14.35 | $14.91 | $14.27 | $14.89 | $14.75 | 8,950,890 |
| 2017-06-16 | $14.46 | $14.46 | $14.26 | $14.40 | $14.27 | 2,682,620 |
| 2017-06-15 | $14.20 | $14.68 | $14.14 | $14.40 | $14.27 | 6,404,130 |
| 2017-06-14 | $14.29 | $14.58 | $13.77 | $14.40 | $14.27 | 10,573,280 |
| 2017-06-13 | $14.85 | $15.00 | $14.02 | $14.27 | $14.14 | 9,248,730 |
| 2017-06-12 | $14.85 | $15.07 | $14.71 | $14.75 | $14.61 | 10,276,320 |
| 2017-06-09 | $14.98 | $14.99 | $14.66 | $14.91 | $14.77 | 9,325,070 |
| 2017-06-08 | $14.79 | $14.90 | $14.58 | $14.90 | $14.76 | 11,283,200 |
| 2017-06-07 | $14.23 | $14.94 | $14.20 | $14.86 | $14.72 | 17,796,810 |
| 2017-06-06 | $14.09 | $14.31 | $13.83 | $14.17 | $14.04 | 11,370,400 |
| 2017-06-05 | $13.10 | $14.21 | $13.10 | $14.10 | $13.97 | 18,440,340 |
| 2017-06-02 | $12.12 | $13.08 | $12.12 | $13.05 | $12.93 | 8,712,430 |
| 2017-06-01 | $12.74 | $12.80 | $12.12 | $12.15 | $12.04 | 4,448,560 |
| 2017-05-31 | $13.15 | $13.30 | $12.56 | $12.65 | $12.53 | 5,650,620 |
| 2017-05-30 | $13.14 | $13.14 | $13.14 | $13.14 | $13.02 | 0 |
| 2017-05-29 | $13.14 | $13.14 | $13.14 | $13.14 | $13.02 | 0 |
| 2017-05-26 | $13.25 | $13.35 | $13.05 | $13.14 | $13.02 | 2,449,600 |
| 2017-05-25 | $13.11 | $13.28 | $12.77 | $13.25 | $13.13 | 5,489,340 |
| 2017-05-24 | $12.20 | $13.14 | $12.20 | $13.10 | $12.93 | 6,515,030 |
| 2017-05-23 | $13.75 | $13.75 | $12.61 | $12.84 | $12.67 | 9,787,560 |
| 2017-05-22 | $13.90 | $13.90 | $13.20 | $13.60 | $13.42 | 4,354,420 |
| 2017-05-19 | $13.71 | $13.87 | $13.56 | $13.77 | $13.59 | 5,076,010 |
| 2017-05-18 | $13.50 | $13.82 | $13.50 | $13.68 | $13.50 | 6,689,350 |
| 2017-05-17 | $13.74 | $13.78 | $13.44 | $13.75 | $13.57 | 8,142,110 |
| 2017-05-16 | $13.41 | $13.76 | $13.21 | $13.76 | $13.58 | 9,180,510 |
| 2017-05-15 | $12.80 | $13.64 | $12.78 | $13.49 | $13.32 | 14,253,080 |
| 2017-05-12 | $11.45 | $12.59 | $11.45 | $12.40 | $12.24 | 8,477,730 |
| 2017-05-11 | $11.80 | $11.96 | $11.69 | $11.91 | $11.76 | 5,192,300 |
| 2017-05-10 | $12.08 | $12.37 | $11.70 | $11.89 | $11.74 | 4,659,890 |
| 2017-05-09 | $12.00 | $12.16 | $11.47 | $11.94 | $11.79 | 12,835,120 |
| 2017-05-08 | $12.50 | $12.60 | $11.82 | $12.00 | $11.84 | 9,649,770 |
| 2017-05-05 | $12.42 | $12.63 | $12.31 | $12.50 | $12.34 | 5,319,460 |
| 2017-05-04 | $12.62 | $12.82 | $12.46 | $12.48 | $12.32 | 6,956,760 |
| 2017-05-03 | $12.48 | $12.71 | $12.41 | $12.62 | $12.46 | 5,718,180 |
| 2017-05-02 | $12.60 | $12.96 | $12.40 | $12.42 | $12.26 | 12,276,680 |
| 2017-05-01 | $12.51 | $12.51 | $12.51 | $12.51 | $12.35 | 0 |
| 2017-04-28 | $12.67 | $12.93 | $12.50 | $12.51 | $12.35 | 10,617,380 |
| 2017-04-27 | $12.81 | $13.05 | $12.48 | $12.65 | $12.49 | 9,738,000 |
| 2017-04-26 | $12.74 | $13.45 | $12.46 | $12.96 | $12.79 | 7,643,480 |
| 2017-04-25 | $13.90 | $14.16 | $12.65 | $12.82 | $12.65 | 13,740,030 |
| 2017-04-24 | $14.38 | $14.42 | $13.52 | $14.06 | $13.88 | 4,278,500 |
| 2017-04-21 | $14.31 | $14.46 | $14.13 | $14.38 | $14.19 | 3,951,860 |
| 2017-04-20 | $13.81 | $14.44 | $13.58 | $14.29 | $14.10 | 6,130,990 |
| 2017-04-19 | $13.71 | $13.87 | $13.33 | $13.83 | $13.65 | 6,026,520 |
| 2017-04-18 | $13.64 | $14.06 | $13.64 | $13.71 | $13.53 | 5,402,640 |
| 2017-04-17 | $13.80 | $13.80 | $13.26 | $13.65 | $13.47 | 8,339,660 |
| 2017-04-14 | $14.50 | $14.59 | $13.65 | $13.85 | $13.67 | 16,853,030 |
| 2017-04-13 | $14.94 | $14.95 | $14.58 | $14.61 | $14.42 | 3,665,980 |
| 2017-04-12 | $15.03 | $15.17 | $14.61 | $14.71 | $14.52 | 5,669,270 |
| 2017-04-11 | $14.80 | $15.25 | $14.77 | $14.96 | $14.77 | 7,258,110 |
| 2017-04-10 | $14.90 | $15.02 | $14.70 | $14.80 | $14.61 | 5,162,370 |
| 2017-04-07 | $14.89 | $15.20 | $14.83 | $14.95 | $14.76 | 10,054,200 |
| 2017-04-06 | $14.50 | $14.96 | $14.21 | $14.96 | $14.77 | 9,273,740 |
| 2017-04-05 | $14.00 | $14.70 | $14.00 | $14.44 | $14.25 | 6,951,070 |
| 2017-04-04 | $14.13 | $14.13 | $14.13 | $14.13 | $13.95 | 0 |
| 2017-04-03 | $14.13 | $14.13 | $14.13 | $14.13 | $13.95 | 0 |
| 2017-03-31 | $14.06 | $14.37 | $13.93 | $14.13 | $13.95 | 5,197,090 |
| 2017-03-30 | $14.24 | $14.53 | $13.80 | $14.08 | $13.90 | 9,760,180 |
| 2017-03-29 | $14.58 | $14.97 | $14.21 | $14.27 | $14.09 | 7,463,400 |
| 2017-03-28 | $13.89 | $14.67 | $13.84 | $14.55 | $14.36 | 9,062,690 |
| 2017-03-27 | $13.73 | $14.33 | $13.71 | $13.98 | $13.80 | 7,698,960 |
| 2017-03-24 | $13.25 | $13.74 | $13.25 | $13.65 | $13.47 | 3,777,940 |
| 2017-03-23 | $13.47 | $13.64 | $13.18 | $13.44 | $13.27 | 6,950,030 |
| 2017-03-22 | $13.49 | $13.74 | $13.31 | $13.66 | $13.48 | 6,059,040 |
| 2017-03-21 | $13.13 | $13.60 | $12.97 | $13.55 | $13.37 | 6,991,880 |
| 2017-03-20 | $12.92 | $13.54 | $12.71 | $13.12 | $12.95 | 7,374,240 |
| 2017-03-17 | $13.05 | $13.10 | $12.80 | $12.88 | $12.71 | 5,464,600 |
| 2017-03-16 | $12.59 | $13.16 | $12.40 | $13.05 | $12.88 | 15,121,540 |
| 2017-03-15 | $12.56 | $12.65 | $12.36 | $12.43 | $12.27 | 3,768,050 |
| 2017-03-14 | $12.80 | $12.94 | $12.60 | $12.62 | $12.46 | 4,003,040 |
| 2017-03-13 | $12.28 | $12.84 | $12.28 | $12.78 | $12.61 | 8,414,800 |
| 2017-03-10 | $12.49 | $12.54 | $12.09 | $12.31 | $12.15 | 5,645,920 |
| 2017-03-09 | $12.58 | $12.58 | $12.15 | $12.40 | $12.24 | 9,213,580 |
| 2017-03-08 | $12.59 | $12.69 | $12.49 | $12.58 | $12.42 | 4,786,680 |
| 2017-03-07 | $12.87 | $12.95 | $12.56 | $12.59 | $12.43 | 5,473,920 |
| 2017-03-06 | $12.80 | $13.02 | $12.66 | $12.78 | $12.61 | 5,916,180 |
| 2017-03-03 | $12.46 | $12.88 | $12.38 | $12.80 | $12.63 | 8,105,220 |
| 2017-03-02 | $12.66 | $12.95 | $12.50 | $12.54 | $12.38 | 8,151,680 |
| 2017-03-01 | $12.28 | $12.63 | $12.28 | $12.63 | $12.47 | 7,839,720 |
| 2017-02-28 | $12.23 | $12.37 | $12.09 | $12.34 | $12.18 | 4,721,830 |
| 2017-02-27 | $12.30 | $12.46 | $12.10 | $12.22 | $12.06 | 6,562,410 |
| 2017-02-24 | $12.37 | $12.46 | $12.24 | $12.30 | $12.14 | 7,037,670 |
| 2017-02-23 | $12.17 | $12.51 | $12.03 | $12.45 | $12.29 | 12,812,090 |
| 2017-02-22 | $12.07 | $12.43 | $11.95 | $12.10 | $11.94 | 11,314,430 |
| 2017-02-21 | $11.26 | $12.46 | $11.26 | $12.30 | $12.14 | 25,568,840 |
| 2017-02-20 | $11.21 | $11.36 | $11.20 | $11.33 | $11.18 | 5,001,800 |
| 2017-02-17 | $11.34 | $11.56 | $11.22 | $11.33 | $11.18 | 8,222,230 |
| 2017-02-16 | $11.20 | $11.41 | $11.20 | $11.34 | $11.19 | 4,174,570 |
| 2017-02-15 | $11.33 | $11.45 | $11.15 | $11.20 | $11.05 | 6,720,120 |
| 2017-02-14 | $11.55 | $11.63 | $11.36 | $11.38 | $11.23 | 5,071,860 |
| 2017-02-13 | $11.40 | $11.65 | $11.31 | $11.60 | $11.45 | 7,519,600 |
| 2017-02-10 | $11.50 | $11.56 | $11.35 | $11.39 | $11.24 | 4,973,910 |
| 2017-02-09 | $11.54 | $11.56 | $11.30 | $11.52 | $11.37 | 7,543,610 |
| 2017-02-08 | $11.12 | $11.59 | $11.07 | $11.49 | $11.34 | 10,967,160 |
| 2017-02-07 | $11.09 | $11.20 | $10.85 | $11.20 | $11.05 | 6,074,570 |
| 2017-02-06 | $10.85 | $11.08 | $10.80 | $11.07 | $10.93 | 3,863,590 |
| 2017-02-03 | $11.19 | $11.21 | $10.88 | $10.89 | $10.75 | 3,784,100 |
| 2017-02-02 | $11.18 | $11.18 | $11.18 | $11.18 | $11.04 | 0 |
| 2017-02-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.04 | 0 |
| 2017-01-31 | $11.18 | $11.18 | $11.18 | $11.18 | $11.04 | 0 |
| 2017-01-30 | $11.18 | $11.18 | $11.18 | $11.18 | $11.04 | 0 |
| 2017-01-27 | $11.18 | $11.18 | $11.18 | $11.18 | $11.04 | 0 |
| 2017-01-26 | $10.93 | $11.20 | $10.88 | $11.18 | $11.04 | 4,914,590 |
| 2017-01-25 | $10.80 | $11.07 | $10.80 | $10.92 | $10.78 | 3,329,140 |
| 2017-01-24 | $10.93 | $11.04 | $10.83 | $10.87 | $10.73 | 2,454,300 |
| 2017-01-23 | $10.90 | $11.10 | $10.83 | $11.02 | $10.88 | 5,340,140 |
| 2017-01-20 | $10.50 | $10.88 | $10.42 | $10.87 | $10.73 | 6,895,280 |
| 2017-01-19 | $10.45 | $10.55 | $10.38 | $10.41 | $10.28 | 3,498,100 |
| 2017-01-18 | $10.50 | $10.73 | $10.36 | $10.50 | $10.36 | 4,144,250 |
| 2017-01-17 | $10.25 | $10.65 | $10.11 | $10.50 | $10.36 | 6,788,140 |
| 2017-01-16 | $10.36 | $10.68 | $10.15 | $10.30 | $10.17 | 14,513,570 |
| 2017-01-13 | $10.70 | $10.95 | $10.49 | $10.49 | $10.35 | 7,779,080 |
| 2017-01-12 | $10.91 | $10.98 | $10.50 | $10.52 | $10.38 | 8,786,400 |
| 2017-01-11 | $11.08 | $11.23 | $10.90 | $10.91 | $10.77 | 5,346,010 |
| 2017-01-10 | $11.02 | $11.29 | $10.91 | $11.15 | $11.01 | 8,657,570 |
| 2017-01-09 | $10.95 | $11.15 | $10.76 | $11.05 | $10.91 | 7,675,020 |
| 2017-01-06 | $11.10 | $11.27 | $10.91 | $10.95 | $10.81 | 10,168,340 |
| 2017-01-05 | $11.03 | $11.44 | $10.95 | $11.14 | $11.00 | 14,908,330 |
| 2017-01-04 | $10.70 | $11.28 | $10.66 | $11.10 | $10.96 | 20,059,270 |
| 2017-01-03 | $10.68 | $10.73 | $10.51 | $10.71 | $10.57 | 7,706,310 |
| 2017-01-02 | $10.68 | $10.68 | $10.68 | $10.68 | $10.54 | 0 |
| 2016-12-30 | $10.66 | $10.78 | $10.53 | $10.68 | $10.54 | 10,818,270 |
| 2016-12-29 | $10.44 | $10.71 | $10.35 | $10.66 | $10.52 | 13,733,010 |
| 2016-12-28 | $10.22 | $10.78 | $10.15 | $10.55 | $10.41 | 22,362,570 |
| 2016-12-27 | $9.99 | $10.13 | $9.97 | $10.13 | $10.00 | 4,019,020 |
| 2016-12-26 | $9.95 | $10.06 | $9.62 | $10.01 | $9.88 | 5,168,660 |
| 2016-12-23 | $10.09 | $10.15 | $9.86 | $10.01 | $9.88 | 4,931,470 |
| 2016-12-22 | $10.14 | $10.60 | $10.04 | $10.11 | $9.98 | 8,602,040 |
| 2016-12-21 | $10.22 | $10.25 | $10.00 | $10.20 | $10.07 | 8,412,840 |
| 2016-12-20 | $10.06 | $10.24 | $9.95 | $10.20 | $10.07 | 9,692,850 |
| 2016-12-19 | $10.15 | $10.21 | $9.91 | $10.07 | $9.94 | 7,596,890 |
| 2016-12-16 | $9.60 | $10.13 | $9.55 | $10.12 | $9.99 | 16,202,170 |
| 2016-12-15 | $9.47 | $9.73 | $9.38 | $9.60 | $9.48 | 5,529,970 |
| 2016-12-14 | $9.50 | $9.75 | $9.43 | $9.52 | $9.40 | 8,361,870 |
| 2016-12-13 | $9.15 | $9.51 | $9.12 | $9.40 | $9.28 | 8,328,390 |
| 2016-12-12 | $9.59 | $9.70 | $9.21 | $9.25 | $9.13 | 10,155,020 |
| 2016-12-09 | $9.77 | $9.85 | $9.60 | $9.60 | $9.48 | 5,363,320 |
| 2016-12-08 | $9.91 | $10.05 | $9.74 | $9.82 | $9.69 | 9,382,340 |
| 2016-12-07 | $9.73 | $9.95 | $9.71 | $9.91 | $9.78 | 6,933,850 |
| 2016-12-06 | $9.56 | $9.87 | $9.56 | $9.77 | $9.64 | 8,741,580 |
| 2016-12-05 | $9.39 | $9.58 | $9.36 | $9.54 | $9.42 | 5,311,300 |
| 2016-12-02 | $9.83 | $9.95 | $9.50 | $9.52 | $9.40 | 6,786,420 |
| 2016-12-01 | $9.66 | $9.88 | $9.60 | $9.83 | $9.70 | 8,191,930 |
| 2016-11-30 | $9.65 | $9.73 | $9.49 | $9.63 | $9.51 | 9,689,640 |
| 2016-11-29 | $10.08 | $10.13 | $9.70 | $9.71 | $9.58 | 16,877,550 |
| 2016-11-28 | $10.09 | $10.18 | $10.00 | $10.09 | $9.96 | 7,676,350 |
| 2016-11-25 | $10.30 | $10.42 | $9.90 | $10.11 | $9.98 | 17,507,610 |
| 2016-11-24 | $10.69 | $10.82 | $10.34 | $10.38 | $10.25 | 19,563,040 |
| 2016-11-23 | $10.47 | $10.98 | $10.42 | $10.83 | $10.69 | 32,634,840 |
| 2016-11-22 | $10.46 | $10.56 | $10.34 | $10.47 | $10.33 | 15,639,630 |
| 2016-11-21 | $10.41 | $10.66 | $10.35 | $10.52 | $10.38 | 13,121,430 |
| 2016-11-18 | $10.69 | $10.84 | $10.45 | $10.51 | $10.37 | 21,741,300 |
| 2016-11-17 | $10.35 | $11.18 | $10.22 | $10.81 | $10.67 | 46,176,840 |
| 2016-11-16 | $10.58 | $10.63 | $10.35 | $10.36 | $10.23 | 13,333,530 |
| 2016-11-15 | $10.30 | $10.59 | $10.25 | $10.58 | $10.44 | 17,195,070 |
| 2016-11-14 | $10.55 | $10.63 | $10.21 | $10.36 | $10.23 | 28,561,690 |
| 2016-11-11 | $10.86 | $11.13 | $10.66 | $10.73 | $10.59 | 34,501,500 |
| 2016-11-10 | $10.86 | $11.13 | $10.66 | $10.91 | $10.77 | 44,006,070 |
| 2016-11-09 | $10.42 | $10.94 | $10.31 | $10.90 | $10.76 | 46,733,170 |
| 2016-11-08 | $10.90 | $10.94 | $10.44 | $10.55 | $10.41 | 33,216,730 |
| 2016-11-07 | $10.57 | $10.95 | $10.34 | $10.65 | $10.51 | 45,370,090 |
| 2016-11-04 | $11.00 | $11.08 | $10.51 | $10.56 | $10.42 | 64,720,990 |
| 2016-11-03 | $10.83 | $11.87 | $10.60 | $11.23 | $11.08 | 111,697,410 |
| 2016-11-02 | $10.58 | $10.84 | $10.40 | $10.84 | $10.70 | 85,427,010 |
| 2016-11-01 | $9.52 | $9.85 | $9.52 | $9.85 | $9.72 | 12,708,140 |
| 2016-10-31 | $9.29 | $9.30 | $8.90 | $8.95 | $8.83 | 0 |
| 2016-10-28 | $9.20 | $9.42 | $9.19 | $9.23 | $9.11 | 7,255,570 |
| 2016-10-27 | $9.40 | $9.55 | $9.10 | $9.15 | $9.03 | 11,195,900 |
| 2016-10-26 | $9.71 | $9.71 | $9.39 | $9.46 | $9.34 | 9,607,710 |
| 2016-10-25 | $9.66 | $9.77 | $9.58 | $9.69 | $9.56 | 6,496,870 |
| 2016-10-24 | $9.66 | $9.94 | $9.59 | $9.68 | $9.55 | 13,503,540 |
| 2016-10-21 | $9.46 | $9.69 | $9.33 | $9.66 | $9.53 | 9,605,180 |
| 2016-10-20 | $9.24 | $9.76 | $9.18 | $9.53 | $9.41 | 16,488,670 |
| 2016-10-19 | $9.07 | $9.30 | $8.96 | $9.26 | $9.14 | 11,279,200 |
| 2016-10-18 | $8.99 | $9.17 | $8.96 | $9.07 | $8.95 | 10,197,200 |
| 2016-10-17 | $9.32 | $9.32 | $8.95 | $9.01 | $8.89 | 7,556,860 |
| 2016-10-14 | $9.21 | $9.36 | $9.01 | $9.27 | $9.15 | 9,779,010 |
| 2016-10-13 | $9.18 | $9.40 | $9.18 | $9.22 | $9.10 | 9,527,890 |
| 2016-10-12 | $9.33 | $9.45 | $9.16 | $9.16 | $9.04 | 13,348,170 |
| 2016-10-11 | $8.93 | $9.46 | $8.90 | $9.37 | $9.25 | 21,030,130 |
| 2016-10-10 | $8.62 | $9.04 | $8.61 | $8.88 | $8.76 | 16,311,780 |
| 2016-10-07 | $8.62 | $8.62 | $8.62 | $8.62 | $8.51 | 0 |
| 2016-10-06 | $8.62 | $8.62 | $8.62 | $8.62 | $8.51 | 0 |
| 2016-10-05 | $8.62 | $8.62 | $8.62 | $8.62 | $8.51 | 0 |
| 2016-10-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.51 | 0 |
| 2016-10-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.51 | 0 |
| 2016-09-30 | $8.46 | $8.65 | $8.46 | $8.62 | $8.51 | 6,473,380 |
| 2016-09-29 | $8.29 | $8.57 | $8.13 | $8.57 | $8.46 | 11,002,850 |
| 2016-09-28 | $8.34 | $8.49 | $8.28 | $8.31 | $8.20 | 3,570,010 |
| 2016-09-27 | $8.26 | $8.40 | $8.10 | $8.40 | $8.29 | 7,308,560 |
| 2016-09-26 | $8.77 | $8.78 | $8.28 | $8.29 | $8.18 | 8,042,900 |
| 2016-09-23 | $8.55 | $8.81 | $8.49 | $8.68 | $8.57 | 12,356,160 |
| 2016-09-22 | $8.47 | $8.53 | $8.41 | $8.49 | $8.38 | 5,657,340 |
| 2016-09-21 | $8.26 | $8.53 | $8.21 | $8.45 | $8.34 | 9,181,940 |
| 2016-09-20 | $8.45 | $8.47 | $8.25 | $8.28 | $8.17 | 6,514,330 |
| 2016-09-19 | $8.35 | $8.57 | $8.28 | $8.43 | $8.32 | 11,138,640 |
| 2016-09-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.25 | 0 |
| 2016-09-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.25 | 0 |
| 2016-09-14 | $8.00 | $8.38 | $7.97 | $8.36 | $8.25 | 15,142,460 |
| 2016-09-13 | $7.86 | $8.06 | $7.86 | $8.05 | $7.95 | 6,807,350 |
| 2016-09-12 | $7.81 | $8.07 | $7.77 | $7.84 | $7.74 | 8,158,880 |
| 2016-09-09 | $8.05 | $8.15 | $8.00 | $8.03 | $7.93 | 6,165,240 |
| 2016-09-08 | $7.99 | $8.07 | $7.92 | $8.04 | $7.94 | 4,951,030 |
| 2016-09-07 | $7.97 | $8.17 | $7.91 | $7.92 | $7.82 | 7,535,180 |
| 2016-09-06 | $7.80 | $7.99 | $7.74 | $7.99 | $7.89 | 6,517,180 |
| 2016-09-05 | $7.76 | $7.86 | $7.70 | $7.80 | $7.70 | 3,153,620 |
| 2016-09-02 | $7.71 | $7.81 | $7.67 | $7.73 | $7.63 | 3,357,850 |
| 2016-09-01 | $7.81 | $7.83 | $7.70 | $7.71 | $7.61 | 3,694,640 |
| 2016-08-31 | $7.84 | $7.85 | $7.66 | $7.81 | $7.71 | 4,784,800 |
| 2016-08-30 | $7.94 | $8.04 | $7.78 | $7.84 | $7.74 | 6,757,050 |
| 2016-08-29 | $7.86 | $8.16 | $7.82 | $7.97 | $7.87 | 8,430,680 |
| 2016-08-26 | $7.88 | $7.97 | $7.73 | $7.80 | $7.70 | 6,141,870 |
| 2016-08-25 | $7.96 | $8.00 | $7.63 | $7.88 | $7.78 | 9,352,680 |
| 2016-08-24 | $8.14 | $8.21 | $7.95 | $8.02 | $7.92 | 13,793,730 |
| 2016-08-23 | $7.58 | $8.35 | $7.58 | $8.14 | $8.03 | 28,236,310 |
| 2016-08-22 | $7.54 | $7.72 | $7.51 | $7.59 | $7.49 | 9,361,750 |
| 2016-08-19 | $7.55 | $7.56 | $7.45 | $7.54 | $7.44 | 4,110,470 |
| 2016-08-18 | $7.43 | $7.55 | $7.41 | $7.54 | $7.44 | 6,392,520 |
| 2016-08-17 | $7.40 | $7.45 | $7.38 | $7.45 | $7.35 | 4,360,640 |
| 2016-08-16 | $7.38 | $7.45 | $7.35 | $7.40 | $7.30 | 5,728,480 |
| 2016-08-15 | $7.22 | $7.38 | $7.20 | $7.37 | $7.27 | 5,879,580 |
| 2016-08-12 | $7.19 | $7.25 | $7.15 | $7.22 | $7.13 | 2,542,140 |
| 2016-08-11 | $7.24 | $7.26 | $7.12 | $7.18 | $7.09 | 2,992,830 |
| 2016-08-10 | $7.33 | $7.38 | $7.23 | $7.25 | $7.16 | 3,402,580 |
| 2016-08-09 | $7.32 | $7.37 | $7.29 | $7.35 | $7.25 | 3,129,430 |
| 2016-08-08 | $7.25 | $7.32 | $7.18 | $7.31 | $7.22 | 2,863,730 |
| 2016-08-05 | $7.29 | $7.32 | $7.21 | $7.23 | $7.14 | 3,088,560 |
| 2016-08-04 | $7.20 | $7.32 | $7.18 | $7.28 | $7.19 | 3,766,280 |
| 2016-08-03 | $7.13 | $7.23 | $7.09 | $7.23 | $7.14 | 4,145,090 |
| 2016-08-02 | $7.03 | $7.15 | $7.00 | $7.13 | $7.04 | 3,460,800 |
| 2016-08-01 | $7.00 | $7.06 | $6.80 | $7.02 | $6.93 | 5,643,790 |
| 2016-07-29 | $7.15 | $7.17 | $7.03 | $7.03 | $6.94 | 3,965,900 |
| 2016-07-28 | $7.11 | $7.22 | $7.02 | $7.16 | $7.07 | 4,342,680 |
| 2016-07-27 | $7.45 | $7.49 | $6.99 | $7.08 | $6.99 | 10,052,070 |
| 2016-07-26 | $7.40 | $7.48 | $7.38 | $7.48 | $7.38 | 5,713,030 |
| 2016-07-25 | $7.32 | $7.46 | $7.28 | $7.40 | $7.30 | 5,488,370 |
| 2016-07-22 | $7.44 | $7.48 | $7.32 | $7.32 | $7.23 | 6,045,270 |
| 2016-07-21 | $7.45 | $7.52 | $7.40 | $7.43 | $7.33 | 7,871,070 |
| 2016-07-20 | $7.35 | $7.56 | $7.29 | $7.49 | $7.39 | 14,592,730 |
| 2016-07-19 | $7.21 | $7.36 | $7.17 | $7.31 | $7.22 | 6,422,320 |
| 2016-07-18 | $7.32 | $7.35 | $7.16 | $7.22 | $7.13 | 5,775,850 |
| 2016-07-15 | $7.29 | $7.38 | $7.28 | $7.32 | $7.23 | 7,066,160 |
| 2016-07-14 | $7.35 | $7.35 | $7.23 | $7.28 | $7.19 | 9,080,700 |
| 2016-07-13 | $7.30 | $7.39 | $7.23 | $7.33 | $7.23 | 11,144,620 |
| 2016-07-12 | $7.40 | $7.43 | $7.07 | $7.33 | $7.23 | 19,882,610 |
| 2016-07-11 | $7.89 | $7.92 | $7.34 | $7.34 | $7.24 | 38,667,740 |
| 2016-07-08 | $7.58 | $7.83 | $7.42 | $7.83 | $7.73 | 21,072,610 |
| 2016-07-07 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-07-06 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-07-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-07-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-07-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-27 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-24 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-20 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-15 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-14 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-13 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-10 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-09 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-08 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-07 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-06 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-06-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-31 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-27 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-26 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-25 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-24 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-20 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-19 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-13 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-12 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-11 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-10 | $7.19 | $7.19 | $7.19 | $7.19 | $7.10 | 0 |
| 2016-05-09 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-05-06 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-05-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-05-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-05-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-05-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-27 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-26 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-25 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-20 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-19 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-15 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-14 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-13 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-12 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-11 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-08 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-07 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-06 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-04-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-03-31 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-03-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-03-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-03-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-03-25 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-03-24 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-03-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-03-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.03 | 0 |
| 2016-03-21 | $7.18 | $7.23 | $7.08 | $7.19 | $7.03 | 13,652,150 |
| 2016-03-18 | $6.89 | $7.18 | $6.86 | $7.10 | $6.94 | 13,551,650 |
| 2016-03-17 | $6.66 | $6.90 | $6.61 | $6.85 | $6.70 | 11,263,690 |
| 2016-03-16 | $6.96 | $7.04 | $6.62 | $6.68 | $6.53 | 10,400,250 |
| 2016-03-15 | $6.50 | $6.87 | $6.49 | $6.69 | $6.54 | 14,509,130 |
| 2016-03-14 | $6.30 | $6.65 | $6.30 | $6.52 | $6.37 | 7,367,370 |
| 2016-03-11 | $6.21 | $6.32 | $6.14 | $6.25 | $6.11 | 2,877,800 |
| 2016-03-10 | $6.36 | $6.44 | $6.25 | $6.26 | $6.12 | 4,050,060 |
| 2016-03-09 | $6.40 | $6.50 | $6.30 | $6.36 | $6.22 | 5,085,100 |
| 2016-03-08 | $6.45 | $6.55 | $6.00 | $6.54 | $6.39 | 7,223,450 |
| 2016-03-07 | $6.25 | $6.56 | $6.25 | $6.47 | $6.32 | 6,668,400 |
| 2016-03-04 | $6.37 | $6.54 | $6.12 | $6.20 | $6.06 | 6,603,530 |
| 2016-03-03 | $6.35 | $6.54 | $6.35 | $6.37 | $6.23 | 5,414,630 |
| 2016-03-02 | $6.01 | $6.39 | $6.01 | $6.34 | $6.20 | 5,287,720 |
| 2016-03-01 | $5.86 | $6.10 | $5.76 | $6.05 | $5.91 | 4,814,900 |
| 2016-02-29 | $6.07 | $6.20 | $5.63 | $5.79 | $5.66 | 5,556,480 |
| 2016-02-26 | $6.18 | $6.26 | $6.05 | $6.12 | $5.98 | 4,699,520 |
| 2016-02-25 | $6.77 | $6.77 | $6.10 | $6.10 | $5.96 | 9,999,440 |
| 2016-02-24 | $6.68 | $6.79 | $6.58 | $6.78 | $6.63 | 6,016,790 |
| 2016-02-23 | $6.81 | $6.89 | $6.61 | $6.72 | $6.57 | 5,712,560 |
| 2016-02-22 | $6.70 | $6.86 | $6.68 | $6.80 | $6.65 | 5,569,650 |
| 2016-02-19 | $6.59 | $6.67 | $6.55 | $6.66 | $6.51 | 5,367,070 |
| 2016-02-18 | $6.69 | $6.76 | $6.54 | $6.56 | $6.41 | 6,180,640 |
| 2016-02-17 | $6.54 | $6.70 | $6.45 | $6.63 | $6.48 | 6,493,880 |
| 2016-02-16 | $6.33 | $6.60 | $6.25 | $6.55 | $6.40 | 5,700,940 |
| 2016-02-15 | $6.06 | $6.34 | $6.02 | $6.29 | $6.15 | 3,767,960 |
| 2016-02-12 | $6.28 | $6.28 | $6.28 | $6.28 | $6.14 | 0 |
| 2016-02-11 | $6.28 | $6.28 | $6.28 | $6.28 | $6.14 | 0 |
| 2016-02-10 | $6.28 | $6.28 | $6.28 | $6.28 | $6.14 | 0 |
| 2016-02-09 | $6.28 | $6.28 | $6.28 | $6.28 | $6.14 | 0 |
| 2016-02-08 | $6.28 | $6.28 | $6.28 | $6.28 | $6.14 | 0 |
| 2016-02-05 | $6.44 | $6.44 | $6.28 | $6.28 | $6.14 | 3,998,500 |
| 2016-02-04 | $6.21 | $6.43 | $6.16 | $6.40 | $6.26 | 5,605,000 |
| 2016-02-03 | $6.08 | $6.28 | $6.02 | $6.22 | $6.08 | 4,782,690 |
| 2016-02-02 | $5.95 | $6.21 | $5.90 | $6.19 | $6.05 | 5,226,950 |
| 2016-02-01 | $5.95 | $5.98 | $5.82 | $5.89 | $5.76 | 3,806,150 |
| 2016-01-29 | $5.70 | $6.05 | $5.60 | $5.93 | $5.80 | 5,112,010 |
| 2016-01-28 | $6.00 | $6.05 | $5.68 | $5.68 | $5.55 | 5,540,600 |
| 2016-01-27 | $6.27 | $6.40 | $5.70 | $6.09 | $5.95 | 7,732,530 |
| 2016-01-26 | $6.82 | $6.85 | $6.22 | $6.24 | $6.10 | 9,816,220 |
| 2016-01-25 | $6.98 | $7.00 | $6.85 | $6.91 | $6.75 | 4,354,640 |
| 2016-01-22 | $6.89 | $6.98 | $6.65 | $6.91 | $6.75 | 6,867,210 |
| 2016-01-21 | $6.79 | $7.09 | $6.75 | $6.88 | $6.73 | 10,679,870 |
| 2016-01-20 | $6.90 | $7.01 | $6.73 | $6.91 | $6.75 | 7,663,420 |
| 2016-01-19 | $6.58 | $7.03 | $6.55 | $6.95 | $6.79 | 12,438,630 |
| 2016-01-18 | $6.16 | $6.71 | $6.16 | $6.63 | $6.48 | 8,075,890 |
| 2016-01-15 | $6.58 | $6.70 | $6.23 | $6.37 | $6.23 | 8,045,630 |
| 2016-01-14 | $6.10 | $6.70 | $6.08 | $6.68 | $6.53 | 8,726,180 |
| 2016-01-13 | $6.85 | $6.92 | $6.32 | $6.40 | $6.26 | 8,236,120 |
| 2016-01-12 | $6.68 | $6.90 | $6.46 | $6.78 | $6.63 | 10,109,990 |
| 2016-01-11 | $7.25 | $7.25 | $6.66 | $6.66 | $6.51 | 13,082,640 |
| 2016-01-08 | $7.47 | $7.69 | $6.79 | $7.40 | $7.23 | 13,404,250 |
| 2016-01-07 | $8.04 | $8.04 | $7.30 | $7.31 | $7.15 | 4,271,590 |
| 2016-01-06 | $7.84 | $8.11 | $7.77 | $8.10 | $7.92 | 11,130,190 |
| 2016-01-05 | $7.70 | $8.20 | $7.38 | $7.82 | $7.64 | 15,620,890 |
| 2016-01-04 | $8.97 | $8.98 | $8.11 | $8.11 | $7.93 | 16,785,340 |
| 2016-01-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.81 | 0 |
| 2015-12-31 | $9.01 | $9.25 | $8.94 | $9.01 | $8.81 | 23,488,040 |
| 2015-12-30 | $8.90 | $9.05 | $8.81 | $9.01 | $8.81 | 16,075,290 |
| 2015-12-29 | $8.54 | $8.90 | $8.50 | $8.90 | $8.70 | 12,381,650 |
| 2015-12-28 | $8.95 | $9.02 | $8.53 | $8.55 | $8.36 | 18,283,580 |
| 2015-12-25 | $8.82 | $8.99 | $8.79 | $8.88 | $8.68 | 11,743,350 |
| 2015-12-24 | $8.59 | $8.88 | $8.57 | $8.80 | $8.60 | 12,535,620 |
| 2015-12-23 | $9.03 | $9.08 | $8.63 | $8.67 | $8.48 | 22,585,710 |
| 2015-12-22 | $8.99 | $9.18 | $8.81 | $8.99 | $8.79 | 26,479,380 |
| 2015-12-21 | $8.77 | $9.17 | $8.71 | $9.00 | $8.80 | 33,754,520 |
| 2015-12-18 | $8.73 | $9.20 | $8.50 | $8.83 | $8.63 | 39,497,400 |
| 2015-12-17 | $8.44 | $8.80 | $8.35 | $8.75 | $8.55 | 29,955,850 |
| 2015-12-16 | $8.18 | $8.50 | $8.11 | $8.37 | $8.18 | 19,695,080 |
| 2015-12-15 | $8.07 | $8.17 | $8.04 | $8.16 | $7.98 | 10,689,970 |
| 2015-12-14 | $7.75 | $8.07 | $7.72 | $8.07 | $7.89 | 10,119,730 |
| 2015-12-11 | $8.10 | $8.11 | $7.75 | $7.82 | $7.64 | 13,136,300 |
| 2015-12-10 | $8.05 | $8.15 | $8.00 | $8.08 | $7.90 | 10,257,600 |
| 2015-12-09 | $8.08 | $8.17 | $7.96 | $8.03 | $7.85 | 9,488,390 |
| 2015-12-08 | $8.35 | $8.38 | $8.13 | $8.13 | $7.95 | 13,327,880 |
| 2015-12-07 | $8.20 | $8.43 | $8.14 | $8.42 | $8.23 | 14,236,060 |
| 2015-12-04 | $8.05 | $8.20 | $8.00 | $8.16 | $7.98 | 15,042,990 |
| 2015-12-03 | $7.88 | $8.10 | $7.87 | $8.09 | $7.91 | 9,438,320 |
| 2015-12-02 | $7.99 | $8.01 | $7.55 | $7.87 | $7.69 | 9,722,900 |
| 2015-12-01 | $7.83 | $8.11 | $7.74 | $8.02 | $7.84 | 12,908,340 |
| 2015-11-30 | $7.77 | $7.94 | $7.13 | $7.88 | $7.70 | 17,704,040 |
| 2015-11-27 | $8.51 | $8.63 | $7.74 | $7.76 | $7.59 | 21,130,730 |
| 2015-11-26 | $8.80 | $8.89 | $8.58 | $8.60 | $8.41 | 18,813,010 |
| 2015-11-25 | $8.48 | $8.80 | $8.45 | $8.80 | $8.60 | 19,635,800 |
| 2015-11-24 | $8.50 | $8.57 | $8.27 | $8.50 | $8.31 | 17,796,290 |
| 2015-11-23 | $8.88 | $9.04 | $8.48 | $8.52 | $8.33 | 31,705,500 |
| 2015-11-20 | $8.45 | $8.78 | $8.34 | $8.78 | $8.58 | 28,463,990 |
| 2015-11-19 | $8.11 | $8.44 | $8.11 | $8.43 | $8.24 | 21,080,400 |
| 2015-11-18 | $8.19 | $8.49 | $8.07 | $8.17 | $7.99 | 21,124,130 |
| 2015-11-17 | $8.16 | $8.60 | $8.12 | $8.18 | $8.00 | 33,523,180 |
| 2015-11-16 | $7.62 | $8.15 | $7.51 | $8.13 | $7.95 | 16,439,450 |
| 2015-11-13 | $7.94 | $8.14 | $7.75 | $7.77 | $7.60 | 17,504,250 |
| 2015-11-12 | $7.94 | $8.19 | $7.72 | $8.10 | $7.92 | 28,051,080 |
| 2015-11-11 | $7.80 | $7.97 | $7.74 | $7.95 | $7.77 | 18,750,960 |
| 2015-11-10 | $7.85 | $7.97 | $7.65 | $7.83 | $7.65 | 20,869,310 |
| 2015-11-09 | $7.84 | $8.03 | $7.63 | $7.92 | $7.74 | 21,882,060 |
| 2015-11-06 | $7.40 | $7.95 | $7.36 | $7.92 | $7.74 | 29,160,660 |
| 2015-11-05 | $7.31 | $7.51 | $7.13 | $7.44 | $7.27 | 27,877,480 |
| 2015-11-04 | $6.94 | $7.33 | $6.94 | $7.31 | $7.15 | 19,448,380 |
| 2015-11-03 | $6.87 | $7.00 | $6.80 | $6.92 | $6.76 | 7,434,720 |
| 2015-11-02 | $6.76 | $7.15 | $6.76 | $6.87 | $6.72 | 11,034,940 |
| 2015-10-30 | $7.17 | $7.25 | $7.01 | $7.12 | $6.96 | 11,222,580 |
| 2015-10-29 | $7.25 | $7.30 | $6.99 | $7.18 | $7.02 | 16,696,700 |
| 2015-10-28 | $7.27 | $7.45 | $7.14 | $7.21 | $7.05 | 19,419,990 |
| 2015-10-27 | $7.12 | $7.28 | $6.70 | $7.26 | $7.10 | 19,341,740 |
| 2015-10-26 | $7.20 | $7.27 | $7.06 | $7.13 | $6.97 | 15,517,270 |
| 2015-10-23 | $6.86 | $7.10 | $6.86 | $7.04 | $6.88 | 14,648,690 |
| 2015-10-22 | $6.55 | $6.87 | $6.55 | $6.86 | $6.71 | 11,490,460 |
| 2015-10-21 | $7.15 | $7.16 | $6.48 | $6.55 | $6.40 | 19,283,980 |
| 2015-10-20 | $7.00 | $7.16 | $6.94 | $7.15 | $6.99 | 13,589,140 |
| 2015-10-19 | $7.19 | $7.24 | $6.95 | $7.02 | $6.86 | 15,973,420 |
| 2015-10-16 | $7.08 | $7.24 | $6.91 | $7.19 | $7.03 | 15,439,500 |
| 2015-10-15 | $6.82 | $7.09 | $6.79 | $7.09 | $6.93 | 15,807,630 |
| 2015-10-14 | $6.81 | $7.02 | $6.76 | $6.90 | $6.74 | 16,340,170 |
| 2015-10-13 | $6.62 | $6.89 | $6.56 | $6.89 | $6.74 | 16,036,560 |
| 2015-10-12 | $6.37 | $6.77 | $6.32 | $6.64 | $6.49 | 15,568,330 |
| 2015-10-09 | $6.23 | $6.36 | $6.20 | $6.32 | $6.18 | 9,596,050 |
| 2015-10-08 | $6.16 | $6.27 | $6.09 | $6.23 | $6.09 | 10,122,580 |
| 2015-10-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2015-10-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2015-10-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2015-10-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2015-10-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2015-09-30 | $5.97 | $5.99 | $5.87 | $5.94 | $5.81 | 3,412,160 |
| 2015-09-29 | $5.96 | $6.03 | $5.85 | $5.91 | $5.78 | 4,480,010 |
| 2015-09-28 | $5.91 | $6.09 | $5.70 | $6.07 | $5.93 | 6,026,250 |
| 2015-09-25 | $6.17 | $6.23 | $5.80 | $5.90 | $5.77 | 7,239,930 |
| 2015-09-24 | $6.14 | $6.29 | $6.11 | $6.20 | $6.06 | 7,980,940 |
| 2015-09-23 | $6.10 | $6.20 | $6.01 | $6.09 | $5.95 | 8,089,320 |
| 2015-09-22 | $6.24 | $6.31 | $6.10 | $6.21 | $6.07 | 9,769,740 |
| 2015-09-21 | $5.90 | $6.25 | $5.87 | $6.20 | $6.06 | 7,780,030 |
| 2015-09-18 | $5.94 | $6.02 | $5.81 | $5.98 | $5.85 | 5,949,830 |
| 2015-09-17 | $5.93 | $6.21 | $5.84 | $5.90 | $5.77 | 10,724,910 |
| 2015-09-16 | $5.53 | $6.03 | $5.50 | $6.00 | $5.87 | 8,363,810 |
| 2015-09-15 | $5.45 | $5.70 | $5.38 | $5.48 | $5.36 | 7,848,080 |
| 2015-09-14 | $6.19 | $6.25 | $5.58 | $5.58 | $5.45 | 10,252,140 |
| 2015-09-11 | $6.10 | $6.23 | $6.05 | $6.20 | $6.06 | 7,507,080 |
| 2015-09-10 | $6.18 | $6.28 | $6.09 | $6.12 | $5.98 | 7,792,350 |
| 2015-09-09 | $6.15 | $6.36 | $6.03 | $6.30 | $6.16 | 11,117,770 |
| 2015-09-08 | $5.80 | $6.10 | $5.68 | $6.08 | $5.94 | 7,565,180 |
| 2015-09-07 | $5.78 | $5.97 | $5.65 | $5.71 | $5.58 | 7,530,390 |
| 2015-09-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
| 2015-09-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.43 | 0 |
| 2015-09-02 | $5.30 | $5.94 | $5.29 | $5.55 | $5.43 | 6,357,940 |
| 2015-09-01 | $6.13 | $6.13 | $5.61 | $5.69 | $5.56 | 6,925,280 |
| 2015-08-31 | $6.38 | $6.48 | $6.12 | $6.13 | $5.99 | 9,253,610 |
| 2015-08-28 | $6.18 | $6.53 | $6.09 | $6.50 | $6.35 | 10,953,830 |
| 2015-08-27 | $5.82 | $6.08 | $5.61 | $6.07 | $5.93 | 8,864,660 |
| 2015-08-26 | $5.78 | $6.00 | $5.30 | $5.62 | $5.49 | 13,036,080 |
| 2015-08-25 | $5.70 | $5.97 | $5.62 | $5.62 | $5.49 | 10,969,670 |
| 2015-08-24 | $6.64 | $6.79 | $6.24 | $6.24 | $6.10 | 10,492,010 |
| 2015-08-21 | $7.25 | $7.31 | $6.91 | $6.93 | $6.77 | 10,553,160 |
| 2015-08-20 | $7.38 | $7.65 | $7.31 | $7.35 | $7.18 | 12,836,120 |
| 2015-08-19 | $7.30 | $7.58 | $6.72 | $7.53 | $7.36 | 16,741,840 |
| 2015-08-18 | $8.16 | $8.24 | $7.35 | $7.35 | $7.18 | 21,652,230 |
| 2015-08-17 | $8.01 | $8.17 | $7.81 | $8.17 | $7.99 | 18,666,790 |
| 2015-08-14 | $8.15 | $8.18 | $8.00 | $8.06 | $7.88 | 22,828,730 |
| 2015-08-13 | $7.60 | $8.23 | $7.57 | $8.15 | $7.97 | 27,580,370 |
| 2015-08-12 | $7.72 | $7.85 | $7.60 | $7.61 | $7.44 | 13,589,940 |
| 2015-08-11 | $7.76 | $7.99 | $7.65 | $7.84 | $7.66 | 22,174,690 |
| 2015-08-10 | $7.35 | $7.82 | $7.30 | $7.76 | $7.59 | 16,963,860 |
| 2015-08-07 | $7.03 | $7.34 | $7.03 | $7.28 | $7.12 | 13,906,700 |
| 2015-08-06 | $6.81 | $7.02 | $6.73 | $6.97 | $6.81 | 9,560,910 |
| 2015-08-05 | $7.09 | $7.18 | $6.88 | $6.96 | $6.80 | 14,269,050 |
| 2015-08-04 | $6.52 | $7.08 | $6.52 | $7.08 | $6.92 | 13,843,460 |
| 2015-08-03 | $6.78 | $6.94 | $6.34 | $6.48 | $6.33 | 10,464,100 |
| 2015-07-31 | $6.83 | $7.10 | $6.72 | $6.88 | $6.73 | 8,707,680 |
| 2015-07-30 | $7.33 | $7.48 | $6.96 | $6.98 | $6.82 | 14,173,840 |
| 2015-07-29 | $6.97 | $7.39 | $6.61 | $7.34 | $7.17 | 14,975,080 |
| 2015-07-28 | $6.55 | $7.26 | $6.45 | $6.72 | $6.57 | 21,590,710 |
| 2015-07-27 | $7.78 | $7.93 | $7.16 | $7.16 | $7.00 | 22,748,440 |
| 2015-07-24 | $8.29 | $8.47 | $7.80 | $7.96 | $7.78 | 27,334,550 |
| 2015-07-23 | $7.95 | $8.44 | $7.85 | $8.34 | $8.15 | 27,643,170 |
| 2015-07-22 | $7.98 | $8.07 | $7.71 | $7.95 | $7.77 | 17,057,570 |
| 2015-07-21 | $7.81 | $8.10 | $7.60 | $7.97 | $7.79 | 19,056,320 |
| 2015-07-20 | $8.00 | $8.25 | $7.76 | $7.95 | $7.77 | 26,021,280 |
| 2015-07-17 | $7.51 | $8.10 | $7.48 | $7.97 | $7.79 | 26,009,930 |
| 2015-07-16 | $7.25 | $7.84 | $6.59 | $7.48 | $7.31 | 27,991,180 |
| 2015-07-15 | $7.78 | $7.85 | $7.25 | $7.25 | $7.09 | 22,653,160 |
| 2015-07-14 | $7.78 | $8.32 | $7.42 | $8.06 | $7.88 | 53,459,100 |
| 2015-07-13 | $7.58 | $7.59 | $7.33 | $7.59 | $7.42 | 25,145,870 |
| 2015-07-10 | $6.80 | $6.90 | $6.52 | $6.90 | $6.74 | 7,379,470 |
| 2015-07-09 | $5.45 | $6.27 | $5.30 | $6.27 | $6.13 | 24,298,020 |
| 2015-07-08 | $5.12 | $5.90 | $5.12 | $5.70 | $5.57 | 38,296,040 |
| 2015-07-07 | $6.00 | $6.19 | $5.69 | $5.69 | $5.56 | 12,578,730 |
| 2015-07-06 | $7.41 | $7.41 | $6.08 | $6.32 | $6.18 | 25,082,130 |
| 2015-07-03 | $7.20 | $7.64 | $6.74 | $6.74 | $6.59 | 24,182,070 |
| 2015-07-02 | $8.32 | $8.40 | $7.49 | $7.49 | $7.32 | 19,876,660 |
| 2015-07-01 | $9.10 | $9.39 | $8.32 | $8.32 | $8.13 | 25,839,100 |
| 2015-06-30 | $8.21 | $9.24 | $7.70 | $9.24 | $9.03 | 26,097,160 |
| 2015-06-29 | $9.73 | $9.81 | $8.55 | $8.55 | $8.36 | 16,951,550 |
| 2015-06-26 | $10.10 | $10.15 | $9.50 | $9.50 | $9.29 | 20,924,070 |
| 2015-06-25 | $11.16 | $11.20 | $10.14 | $10.56 | $10.32 | 16,464,400 |
| 2015-06-24 | $11.18 | $11.28 | $10.61 | $11.15 | $10.90 | 19,303,150 |
| 2015-06-23 | $11.05 | $11.15 | $9.89 | $10.98 | $10.73 | 17,242,410 |
| 2015-06-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.65 | 0 |
| 2015-06-19 | $11.78 | $11.80 | $10.89 | $10.89 | $10.65 | 20,935,000 |
| 2015-06-18 | $12.78 | $12.87 | $12.00 | $12.10 | $11.83 | 19,059,830 |
| 2015-06-17 | $12.20 | $12.87 | $12.02 | $12.77 | $12.48 | 22,088,570 |
| 2015-06-16 | $12.95 | $12.95 | $12.03 | $12.15 | $11.88 | 27,892,530 |
| 2015-06-15 | $13.97 | $13.97 | $13.06 | $13.17 | $12.87 | 26,943,260 |
| 2015-06-12 | $13.45 | $14.18 | $13.36 | $14.02 | $13.70 | 29,406,300 |
| 2015-06-11 | $13.25 | $13.64 | $13.08 | $13.50 | $13.20 | 28,655,770 |
| 2015-06-10 | $23.68 | $24.70 | $23.36 | $24.20 | $13.06 | 16,630,070 |
| 2015-06-09 | $23.88 | $24.48 | $23.21 | $23.54 | $12.71 | 12,879,820 |
| 2015-06-08 | $25.29 | $25.30 | $23.81 | $24.25 | $13.09 | 17,453,220 |
| 2015-06-05 | $24.90 | $25.50 | $24.14 | $25.14 | $13.57 | 20,213,720 |
| 2015-06-04 | $23.50 | $23.68 | $21.50 | $23.50 | $12.68 | 17,414,770 |
| 2015-06-03 | $23.09 | $24.32 | $22.96 | $23.72 | $12.80 | 16,962,560 |
| 2015-06-02 | $21.28 | $23.00 | $21.16 | $22.94 | $12.38 | 17,369,660 |
| 2015-06-01 | $20.28 | $21.21 | $20.16 | $21.15 | $11.42 | 16,848,670 |
| 2015-05-29 | $19.95 | $20.49 | $19.00 | $20.20 | $10.90 | 22,212,690 |
| 2015-05-28 | $21.40 | $22.24 | $19.58 | $19.65 | $10.61 | 20,757,640 |
| 2015-05-27 | $21.60 | $21.83 | $20.83 | $21.67 | $11.70 | 16,514,760 |
| 2015-05-26 | $19.98 | $21.53 | $19.97 | $21.43 | $11.57 | 15,262,060 |
| 2015-05-25 | $18.71 | $20.07 | $18.60 | $19.81 | $10.69 | 17,125,160 |
| 2015-05-22 | $20.15 | $20.37 | $18.90 | $19.38 | $10.46 | 18,819,830 |
| 2015-05-21 | $18.40 | $19.45 | $18.05 | $19.45 | $10.50 | 22,488,850 |
| 2015-05-20 | $17.80 | $18.55 | $17.71 | $18.35 | $9.90 | 21,569,340 |
| 2015-05-19 | $17.15 | $17.80 | $16.80 | $17.71 | $9.56 | 18,280,050 |
| 2015-05-18 | $16.40 | $17.48 | $16.38 | $17.15 | $9.26 | 20,184,470 |
| 2015-05-15 | $16.33 | $16.50 | $16.00 | $16.36 | $8.83 | 10,342,750 |
| 2015-05-14 | $16.06 | $16.56 | $16.01 | $16.45 | $8.88 | 12,903,840 |
Shanghai Kinlita Chemical Company Ltd (300225) News Headlines
Recent Shanghai Kinlita Chemical Company Ltd (300225) News
Similar Companies to Shanghai Kinlita Chemical Company Ltd (300225) 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 | -- | -- | -- |