Zhejiang Kaier New Materials Company Ltd (300234) Exchange: SHE
Data as of Sept. 8, 2025
$5.59 ($0.05) 0.90%
Zhejiang Kaier New Materials Company Ltd - Daily Information
Click for more stock information on Zhejiang Kaier New Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $5.55 |
| Previous Close | $5.59 |
| High | $5.66 |
| Low | $5.49 |
| Adjusted Open | $5.55 |
| Previous Adjusted Close | $5.59 |
| Adjusted High | $5.66 |
| Adjusted Low | $5.49 |
About Zhejiang Kaier New Materials Company Ltd (300234)
Invest in Zhejiang Kaier New Materials Company Ltd (300234)
Historical Stock Data for Zhejiang Kaier New Materials Company Ltd (300234)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $5.55 | $5.66 | $5.49 | $5.59 | $5.59 | 13,948,280 |
| 2025-09-05 | $5.55 | $5.56 | $5.43 | $5.54 | $5.54 | 9,946,000 |
| 2025-09-04 | $5.53 | $5.64 | $5.42 | $5.51 | $5.51 | 13,869,600 |
| 2025-09-03 | $5.85 | $5.88 | $5.47 | $5.51 | $5.51 | 17,490,200 |
| 2025-09-02 | $5.99 | $6.00 | $5.81 | $5.85 | $5.85 | 14,927,100 |
| 2025-09-01 | $5.97 | $6.21 | $5.91 | $5.99 | $5.99 | 15,420,850 |
| 2025-08-29 | $6.08 | $6.11 | $5.87 | $5.93 | $5.93 | 17,031,390 |
| 2025-08-28 | $6.03 | $6.33 | $5.82 | $6.09 | $6.09 | 35,410,100 |
| 2025-08-27 | $6.13 | $6.25 | $6.01 | $6.03 | $6.03 | 33,443,380 |
| 2025-08-26 | $5.85 | $6.29 | $5.72 | $6.17 | $6.17 | 42,963,470 |
| 2025-08-25 | $5.62 | $5.86 | $5.57 | $5.74 | $5.74 | 20,029,180 |
| 2025-08-22 | $5.71 | $5.74 | $5.53 | $5.60 | $5.60 | 14,663,960 |
| 2025-08-21 | $5.66 | $5.71 | $5.62 | $5.71 | $5.71 | 10,564,100 |
| 2025-08-20 | $5.59 | $5.64 | $5.52 | $5.64 | $5.64 | 9,410,760 |
| 2025-08-19 | $5.50 | $5.62 | $5.46 | $5.60 | $5.60 | 12,926,880 |
| 2025-08-18 | $5.47 | $5.54 | $5.42 | $5.47 | $5.47 | 11,189,930 |
| 2025-08-15 | $5.48 | $5.56 | $5.42 | $5.45 | $5.45 | 11,062,410 |
| 2025-08-14 | $5.64 | $5.68 | $5.46 | $5.47 | $5.47 | 9,541,280 |
| 2025-08-13 | $5.62 | $5.67 | $5.54 | $5.63 | $5.63 | 11,852,110 |
| 2025-08-12 | $5.69 | $5.73 | $5.62 | $5.63 | $5.63 | 10,004,520 |
| 2025-08-11 | $5.59 | $5.70 | $5.56 | $5.69 | $5.69 | 12,334,790 |
| 2025-08-08 | $5.52 | $5.61 | $5.46 | $5.60 | $5.60 | 10,584,720 |
| 2025-08-07 | $5.55 | $5.57 | $5.47 | $5.52 | $5.52 | 8,398,200 |
| 2025-08-06 | $5.50 | $5.55 | $5.45 | $5.54 | $5.54 | 10,307,170 |
| 2025-08-05 | $5.58 | $5.59 | $5.49 | $5.51 | $5.51 | 9,753,800 |
| 2025-08-04 | $5.35 | $5.57 | $5.31 | $5.56 | $5.56 | 16,907,180 |
| 2025-08-01 | $5.32 | $5.43 | $5.29 | $5.40 | $5.40 | 12,866,900 |
| 2025-07-31 | $5.50 | $5.54 | $5.32 | $5.35 | $5.35 | 20,707,660 |
| 2025-07-30 | $5.55 | $5.72 | $5.35 | $5.47 | $5.47 | 36,232,500 |
| 2025-07-29 | $5.63 | $5.68 | $5.48 | $5.58 | $5.58 | 33,557,930 |
| 2025-07-28 | $5.36 | $5.98 | $5.31 | $5.67 | $5.67 | 57,117,000 |
| 2025-07-25 | $5.36 | $5.42 | $5.30 | $5.34 | $5.34 | 9,773,680 |
| 2025-07-24 | $5.40 | $5.41 | $5.31 | $5.38 | $5.38 | 7,927,900 |
| 2025-07-23 | $5.48 | $5.48 | $5.35 | $5.36 | $5.36 | 10,122,940 |
| 2025-07-22 | $5.50 | $5.50 | $5.38 | $5.43 | $5.43 | 10,826,500 |
| 2025-07-21 | $5.32 | $5.46 | $5.28 | $5.45 | $5.45 | 13,625,870 |
| 2025-07-18 | $5.30 | $5.30 | $5.23 | $5.28 | $5.28 | 4,963,580 |
| 2025-07-17 | $5.27 | $5.30 | $5.21 | $5.29 | $5.29 | 6,703,270 |
| 2025-07-16 | $5.24 | $5.28 | $5.17 | $5.25 | $5.25 | 7,591,900 |
| 2025-07-15 | $5.33 | $5.34 | $5.15 | $5.21 | $5.21 | 9,103,040 |
| 2025-07-14 | $5.26 | $5.34 | $5.23 | $5.32 | $5.32 | 10,989,390 |
| 2025-07-11 | $5.38 | $5.38 | $5.23 | $5.26 | $5.26 | 9,300,970 |
| 2025-07-10 | $5.30 | $5.38 | $5.26 | $5.36 | $5.36 | 8,902,920 |
| 2025-07-09 | $5.29 | $5.32 | $5.24 | $5.28 | $5.28 | 7,973,210 |
| 2025-07-08 | $5.21 | $5.34 | $5.19 | $5.27 | $5.27 | 11,032,570 |
| 2025-07-07 | $5.10 | $5.20 | $5.06 | $5.19 | $5.19 | 8,392,800 |
| 2025-07-04 | $5.07 | $5.17 | $5.07 | $5.12 | $5.12 | 10,691,980 |
| 2025-07-03 | $5.10 | $5.11 | $5.04 | $5.09 | $5.09 | 6,682,190 |
| 2025-07-02 | $5.05 | $5.10 | $5.02 | $5.07 | $5.07 | 6,853,560 |
| 2025-07-01 | $4.97 | $5.05 | $4.96 | $5.04 | $5.04 | 8,017,510 |
| 2025-06-30 | $4.95 | $4.98 | $4.92 | $4.97 | $4.97 | 4,724,370 |
| 2025-06-27 | $4.91 | $5.00 | $4.91 | $4.94 | $4.94 | 5,119,130 |
| 2025-06-26 | $4.94 | $4.97 | $4.90 | $4.91 | $4.91 | 4,423,320 |
| 2025-06-25 | $4.91 | $4.95 | $4.87 | $4.93 | $4.93 | 5,473,430 |
| 2025-06-24 | $4.83 | $4.92 | $4.79 | $4.91 | $4.91 | 5,887,970 |
| 2025-06-23 | $4.62 | $4.82 | $4.62 | $4.81 | $4.81 | 4,973,500 |
| 2025-06-20 | $4.72 | $4.77 | $4.68 | $4.69 | $4.69 | 4,484,400 |
| 2025-06-19 | $4.82 | $4.85 | $4.71 | $4.72 | $4.72 | 5,128,920 |
| 2025-06-18 | $4.90 | $4.90 | $4.81 | $4.81 | $4.81 | 5,305,730 |
| 2025-06-17 | $4.90 | $4.91 | $4.86 | $4.90 | $4.90 | 4,099,870 |
| 2025-06-13 | $4.90 | $4.92 | $4.84 | $4.86 | $4.86 | 5,947,230 |
| 2025-06-12 | $4.89 | $4.92 | $4.86 | $4.91 | $4.91 | 4,873,190 |
| 2025-06-11 | $4.91 | $4.95 | $4.89 | $4.91 | $4.91 | 5,381,100 |
| 2025-06-10 | $4.97 | $5.01 | $4.85 | $4.91 | $4.91 | 7,071,390 |
| 2025-06-09 | $4.96 | $5.01 | $4.93 | $4.97 | $4.97 | 7,119,910 |
| 2025-06-06 | $4.95 | $5.01 | $4.92 | $4.97 | $4.97 | 8,480,770 |
| 2025-06-05 | $4.93 | $5.07 | $4.87 | $4.96 | $4.96 | 12,432,460 |
| 2025-06-04 | $4.78 | $5.06 | $4.78 | $4.94 | $4.94 | 12,431,440 |
| 2025-06-03 | $4.70 | $4.84 | $4.70 | $4.78 | $4.78 | 11,104,110 |
| 2025-05-30 | $5.13 | $5.26 | $4.79 | $4.82 | $4.82 | 19,792,910 |
| 2025-05-29 | $4.76 | $4.88 | $4.75 | $4.88 | $4.88 | 6,331,120 |
| 2025-05-28 | $4.80 | $4.83 | $4.76 | $4.78 | $4.78 | 3,504,640 |
| 2025-05-27 | $4.78 | $4.82 | $4.72 | $4.79 | $4.79 | 3,677,510 |
| 2025-05-26 | $4.71 | $4.80 | $4.70 | $4.77 | $4.77 | 3,721,940 |
| 2025-05-23 | $4.74 | $4.82 | $4.71 | $4.73 | $4.73 | 6,011,130 |
| 2025-05-22 | $4.82 | $4.88 | $4.74 | $4.76 | $4.76 | 4,828,640 |
| 2025-05-21 | $4.84 | $4.86 | $4.80 | $4.84 | $4.84 | 4,961,200 |
| 2025-05-20 | $4.82 | $4.86 | $4.79 | $4.86 | $4.86 | 4,274,400 |
| 2025-05-19 | $4.76 | $4.86 | $4.75 | $4.81 | $4.81 | 5,477,520 |
| 2025-05-16 | $4.75 | $4.80 | $4.72 | $4.77 | $4.77 | 4,616,650 |
| 2025-05-15 | $4.72 | $4.80 | $4.68 | $4.76 | $4.76 | 6,029,200 |
| 2025-05-14 | $4.74 | $4.76 | $4.68 | $4.73 | $4.73 | 4,152,500 |
| 2025-05-13 | $4.75 | $4.79 | $4.71 | $4.74 | $4.74 | 3,979,900 |
| 2025-05-12 | $4.78 | $4.81 | $4.71 | $4.74 | $4.74 | 5,840,640 |
| 2025-05-09 | $4.75 | $4.79 | $4.70 | $4.75 | $4.75 | 5,729,380 |
| 2025-05-08 | $4.68 | $4.77 | $4.67 | $4.75 | $4.75 | 5,707,180 |
| 2025-05-07 | $4.73 | $4.75 | $4.67 | $4.70 | $4.70 | 5,656,900 |
| 2025-05-06 | $4.64 | $4.69 | $4.62 | $4.68 | $4.68 | 7,942,270 |
| 2025-04-30 | $4.56 | $4.65 | $4.56 | $4.58 | $4.58 | 5,572,090 |
| 2025-04-29 | $4.48 | $4.61 | $4.46 | $4.57 | $4.57 | 6,377,920 |
| 2025-04-28 | $4.52 | $4.53 | $4.38 | $4.48 | $4.48 | 6,345,450 |
| 2025-04-25 | $4.44 | $4.56 | $4.43 | $4.50 | $4.50 | 4,236,010 |
| 2025-04-24 | $4.49 | $4.54 | $4.42 | $4.46 | $4.46 | 5,399,500 |
| 2025-04-23 | $4.48 | $4.52 | $4.46 | $4.48 | $4.48 | 4,200,210 |
| 2025-04-22 | $4.41 | $4.49 | $4.41 | $4.47 | $4.47 | 4,584,690 |
| 2025-04-21 | $4.38 | $4.44 | $4.34 | $4.42 | $4.42 | 4,222,840 |
| 2025-04-18 | $4.38 | $4.40 | $4.29 | $4.38 | $4.38 | 5,218,000 |
| 2025-04-17 | $4.34 | $4.44 | $4.28 | $4.37 | $4.37 | 5,010,020 |
| 2025-04-16 | $4.45 | $4.50 | $4.24 | $4.33 | $4.33 | 7,062,610 |
| 2025-04-15 | $4.45 | $4.51 | $4.40 | $4.46 | $4.46 | 5,670,290 |
| 2025-04-14 | $4.52 | $4.54 | $4.41 | $4.45 | $4.45 | 7,031,730 |
| 2025-04-11 | $4.39 | $4.48 | $4.35 | $4.36 | $4.36 | 6,025,430 |
| 2025-04-10 | $4.40 | $4.55 | $4.39 | $4.42 | $4.42 | 11,652,860 |
| 2025-04-09 | $4.13 | $4.39 | $3.93 | $4.33 | $4.33 | 10,600,800 |
| 2025-04-08 | $4.21 | $4.40 | $4.13 | $4.23 | $4.23 | 9,505,490 |
| 2025-04-07 | $4.68 | $4.68 | $4.01 | $4.05 | $4.05 | 13,730,880 |
| 2025-04-03 | $4.83 | $4.93 | $4.81 | $4.89 | $4.89 | 4,860,100 |
| 2025-04-02 | $4.90 | $4.93 | $4.82 | $4.87 | $4.87 | 4,764,600 |
| 2025-04-01 | $4.72 | $4.93 | $4.72 | $4.85 | $4.85 | 6,687,280 |
| 2025-03-31 | $4.83 | $4.84 | $4.64 | $4.72 | $4.72 | 5,858,510 |
| 2025-03-28 | $4.94 | $4.99 | $4.82 | $4.84 | $4.84 | 6,280,320 |
| 2025-03-27 | $4.98 | $5.01 | $4.87 | $4.96 | $4.96 | 5,586,300 |
| 2025-03-26 | $4.90 | $5.17 | $4.86 | $5.02 | $5.02 | 9,584,340 |
| 2025-03-25 | $4.80 | $4.94 | $4.76 | $4.91 | $4.91 | 6,525,310 |
| 2025-03-24 | $5.01 | $5.03 | $4.73 | $4.82 | $4.82 | 9,440,080 |
| 2025-03-21 | $5.05 | $5.05 | $4.95 | $5.00 | $5.00 | 6,643,180 |
| 2025-03-20 | $5.02 | $5.06 | $4.99 | $5.02 | $5.02 | 5,142,700 |
| 2025-03-19 | $5.05 | $5.06 | $4.98 | $5.02 | $5.02 | 4,909,310 |
| 2025-03-18 | $5.10 | $5.11 | $5.00 | $5.05 | $5.05 | 6,576,820 |
| 2025-03-17 | $5.08 | $5.15 | $5.04 | $5.06 | $5.06 | 9,485,700 |
| 2025-03-14 | $4.97 | $5.12 | $4.93 | $5.07 | $5.07 | 15,237,030 |
| 2025-03-13 | $4.84 | $5.01 | $4.76 | $4.98 | $4.98 | 12,642,950 |
| 2025-03-12 | $4.87 | $4.89 | $4.82 | $4.86 | $4.86 | 6,846,220 |
| 2025-03-11 | $4.83 | $4.87 | $4.77 | $4.86 | $4.86 | 5,077,550 |
| 2025-03-10 | $4.76 | $4.91 | $4.74 | $4.86 | $4.86 | 9,568,600 |
| 2025-03-07 | $4.72 | $4.80 | $4.71 | $4.75 | $4.75 | 7,122,800 |
| 2025-03-06 | $4.70 | $4.75 | $4.67 | $4.75 | $4.75 | 5,903,840 |
| 2025-03-05 | $4.74 | $4.75 | $4.62 | $4.69 | $4.69 | 5,478,380 |
| 2025-03-04 | $4.65 | $4.74 | $4.61 | $4.74 | $4.74 | 4,444,820 |
| 2025-03-03 | $4.61 | $4.76 | $4.60 | $4.66 | $4.66 | 7,920,300 |
| 2025-02-28 | $4.76 | $4.76 | $4.60 | $4.61 | $4.61 | 6,538,720 |
| 2025-02-27 | $4.76 | $4.82 | $4.66 | $4.76 | $4.76 | 5,403,660 |
| 2025-02-26 | $4.71 | $4.81 | $4.71 | $4.77 | $4.77 | 6,067,640 |
| 2025-02-25 | $4.71 | $4.77 | $4.68 | $4.70 | $4.70 | 4,737,200 |
| 2025-02-24 | $4.70 | $4.77 | $4.61 | $4.75 | $4.75 | 7,045,200 |
| 2025-02-20 | $4.64 | $4.73 | $4.64 | $4.72 | $4.72 | 5,160,370 |
| 2025-02-19 | $4.59 | $4.67 | $4.57 | $4.67 | $4.67 | 5,745,680 |
| 2025-02-18 | $4.74 | $4.77 | $4.57 | $4.60 | $4.60 | 5,844,300 |
| 2025-02-17 | $4.72 | $4.78 | $4.64 | $4.74 | $4.74 | 6,552,790 |
| 2025-02-14 | $4.69 | $4.73 | $4.66 | $4.66 | $4.66 | 5,074,030 |
| 2025-02-13 | $4.79 | $4.80 | $4.70 | $4.71 | $4.71 | 5,415,600 |
| 2025-02-12 | $4.80 | $4.81 | $4.70 | $4.76 | $4.76 | 4,712,760 |
| 2025-02-11 | $4.81 | $4.82 | $4.72 | $4.77 | $4.77 | 4,750,720 |
| 2025-02-10 | $4.69 | $4.80 | $4.69 | $4.80 | $4.80 | 5,912,620 |
| 2025-02-07 | $4.64 | $4.75 | $4.63 | $4.68 | $4.68 | 5,853,020 |
| 2025-02-06 | $4.60 | $4.66 | $4.53 | $4.64 | $4.64 | 5,835,260 |
| 2025-02-05 | $4.63 | $4.65 | $4.52 | $4.61 | $4.61 | 5,463,070 |
| 2025-01-27 | $4.68 | $4.76 | $4.59 | $4.59 | $4.59 | 9,305,500 |
| 2025-01-24 | $4.66 | $4.70 | $4.59 | $4.69 | $4.69 | 6,769,300 |
| 2025-01-23 | $4.66 | $4.76 | $4.62 | $4.63 | $4.63 | 5,408,800 |
| 2025-01-22 | $4.65 | $4.71 | $4.58 | $4.61 | $4.61 | 4,515,680 |
| 2025-01-21 | $4.74 | $4.77 | $4.62 | $4.68 | $4.68 | 5,338,500 |
| 2025-01-20 | $4.72 | $4.78 | $4.63 | $4.73 | $4.73 | 6,429,830 |
| 2025-01-17 | $4.70 | $4.70 | $4.63 | $4.67 | $4.67 | 4,080,600 |
| 2025-01-16 | $4.67 | $4.82 | $4.66 | $4.70 | $4.70 | 5,393,910 |
| 2025-01-15 | $4.68 | $4.79 | $4.61 | $4.67 | $4.67 | 5,372,000 |
| 2025-01-14 | $4.47 | $4.70 | $4.47 | $4.69 | $4.69 | 6,276,400 |
| 2025-01-13 | $4.37 | $4.52 | $4.26 | $4.47 | $4.47 | 4,630,200 |
| 2025-01-09 | $4.53 | $4.58 | $4.48 | $4.51 | $4.51 | 4,005,400 |
| 2025-01-08 | $4.58 | $4.63 | $4.40 | $4.53 | $4.53 | 5,352,600 |
| 2025-01-07 | $4.46 | $4.59 | $4.44 | $4.59 | $4.59 | 6,639,300 |
| 2025-01-06 | $4.35 | $4.52 | $4.15 | $4.49 | $4.49 | 9,982,210 |
| 2025-01-03 | $4.61 | $4.62 | $4.34 | $4.36 | $4.36 | 9,212,560 |
| 2025-01-02 | $4.64 | $4.76 | $4.52 | $4.58 | $4.58 | 6,407,140 |
| 2024-12-31 | $4.78 | $4.85 | $4.65 | $4.67 | $4.67 | 5,346,500 |
| 2024-12-30 | $4.84 | $4.84 | $4.69 | $4.77 | $4.77 | 4,632,180 |
| 2024-12-27 | $4.73 | $4.91 | $4.73 | $4.86 | $4.86 | 5,373,210 |
| 2024-12-26 | $4.77 | $4.81 | $4.67 | $4.74 | $4.74 | 4,702,600 |
| 2024-12-25 | $4.84 | $4.84 | $4.59 | $4.71 | $4.71 | 7,181,130 |
| 2024-12-24 | $4.76 | $4.86 | $4.72 | $4.82 | $4.82 | 6,160,010 |
| 2024-12-23 | $5.11 | $5.12 | $4.73 | $4.76 | $4.76 | 10,546,980 |
| 2024-12-20 | $4.99 | $5.12 | $4.98 | $5.08 | $5.08 | 6,908,860 |
| 2024-12-19 | $4.96 | $5.03 | $4.88 | $4.99 | $4.99 | 7,551,360 |
| 2024-12-18 | $5.04 | $5.11 | $4.92 | $5.00 | $5.00 | 8,432,180 |
| 2024-12-17 | $5.36 | $5.38 | $5.04 | $5.05 | $5.05 | 11,796,240 |
| 2024-12-16 | $5.38 | $5.47 | $5.35 | $5.38 | $5.38 | 7,604,810 |
| 2024-12-13 | $5.47 | $5.52 | $5.33 | $5.36 | $5.36 | 9,891,990 |
| 2024-12-12 | $5.41 | $5.51 | $5.38 | $5.51 | $5.51 | 13,283,880 |
| 2024-12-11 | $5.34 | $5.42 | $5.32 | $5.41 | $5.41 | 7,124,860 |
| 2024-12-10 | $5.48 | $5.56 | $5.32 | $5.33 | $5.33 | 10,508,300 |
| 2024-12-09 | $5.41 | $5.42 | $5.27 | $5.36 | $5.36 | 8,658,210 |
| 2024-12-06 | $5.28 | $5.42 | $5.21 | $5.38 | $5.38 | 14,338,480 |
| 2024-12-05 | $5.19 | $5.32 | $5.19 | $5.26 | $5.26 | 7,771,520 |
| 2024-12-04 | $5.33 | $5.34 | $5.19 | $5.21 | $5.21 | 8,247,680 |
| 2024-12-03 | $5.33 | $5.37 | $5.30 | $5.35 | $5.35 | 9,203,080 |
| 2024-12-02 | $5.27 | $5.34 | $5.25 | $5.33 | $5.33 | 9,311,840 |
| 2024-11-29 | $5.26 | $5.29 | $5.15 | $5.26 | $5.26 | 8,402,780 |
| 2024-11-28 | $5.20 | $5.33 | $5.20 | $5.27 | $5.27 | 10,507,180 |
| 2024-11-27 | $5.15 | $5.21 | $4.99 | $5.21 | $5.21 | 8,168,220 |
| 2024-11-26 | $5.17 | $5.25 | $5.14 | $5.16 | $5.16 | 6,909,000 |
| 2024-11-25 | $5.08 | $5.25 | $5.01 | $5.20 | $5.20 | 9,408,910 |
| 2024-11-22 | $5.30 | $5.35 | $5.08 | $5.09 | $5.09 | 11,087,640 |
| 2024-11-21 | $5.18 | $5.35 | $5.12 | $5.32 | $5.32 | 14,679,300 |
| 2024-11-20 | $4.97 | $5.19 | $4.97 | $5.18 | $5.18 | 8,451,050 |
| 2024-11-19 | $4.88 | $5.01 | $4.84 | $5.01 | $5.01 | 6,845,400 |
| 2024-11-18 | $5.03 | $5.13 | $4.87 | $4.88 | $4.88 | 9,309,130 |
| 2024-11-15 | $5.16 | $5.24 | $5.00 | $5.01 | $5.01 | 11,749,350 |
| 2024-11-14 | $5.42 | $5.52 | $5.15 | $5.18 | $5.18 | 18,404,320 |
| 2024-11-13 | $5.35 | $5.68 | $5.26 | $5.54 | $5.54 | 32,535,040 |
| 2024-11-12 | $5.34 | $5.40 | $5.21 | $5.28 | $5.28 | 13,958,340 |
| 2024-11-11 | $5.10 | $5.39 | $5.10 | $5.36 | $5.36 | 23,090,490 |
| 2024-11-08 | $5.22 | $5.25 | $5.05 | $5.15 | $5.15 | 15,928,280 |
| 2024-11-07 | $4.92 | $5.22 | $4.89 | $5.17 | $5.17 | 20,309,190 |
| 2024-11-06 | $4.93 | $5.03 | $4.83 | $4.97 | $4.97 | 16,717,570 |
| 2024-11-05 | $4.91 | $4.94 | $4.82 | $4.93 | $4.93 | 14,345,560 |
| 2024-11-04 | $4.69 | $4.85 | $4.68 | $4.85 | $4.85 | 11,343,160 |
| 2024-11-01 | $5.05 | $5.05 | $4.71 | $4.73 | $4.73 | 22,688,180 |
| 2024-10-31 | $4.98 | $5.26 | $4.90 | $5.10 | $5.10 | 33,210,550 |
| 2024-10-30 | $4.66 | $5.46 | $4.65 | $5.01 | $5.01 | 35,769,060 |
| 2024-10-29 | $4.88 | $4.89 | $4.62 | $4.64 | $4.64 | 8,222,040 |
| 2024-10-28 | $4.69 | $4.83 | $4.68 | $4.83 | $4.83 | 7,732,040 |
| 2024-10-25 | $4.57 | $4.69 | $4.54 | $4.68 | $4.68 | 7,777,240 |
| 2024-10-24 | $4.60 | $4.63 | $4.53 | $4.57 | $4.57 | 5,252,090 |
| 2024-10-23 | $4.56 | $4.65 | $4.56 | $4.63 | $4.63 | 7,530,770 |
| 2024-10-22 | $4.57 | $4.63 | $4.54 | $4.60 | $4.60 | 7,099,620 |
| 2024-10-21 | $4.53 | $4.61 | $4.44 | $4.59 | $4.59 | 10,716,840 |
| 2024-10-18 | $4.40 | $4.58 | $4.35 | $4.52 | $4.52 | 8,000,200 |
| 2024-10-17 | $4.44 | $4.54 | $4.39 | $4.41 | $4.41 | 6,627,100 |
| 2024-10-16 | $4.31 | $4.45 | $4.27 | $4.43 | $4.43 | 6,373,300 |
| 2024-10-15 | $4.43 | $4.47 | $4.37 | $4.38 | $4.38 | 5,485,000 |
| 2024-10-14 | $4.39 | $4.47 | $4.28 | $4.44 | $4.44 | 7,182,970 |
| 2024-10-11 | $4.52 | $4.58 | $4.27 | $4.33 | $4.33 | 8,397,010 |
| 2024-10-10 | $4.52 | $4.66 | $4.42 | $4.52 | $4.52 | 10,534,560 |
| 2024-10-09 | $4.97 | $4.98 | $4.46 | $4.46 | $4.46 | 16,280,490 |
| 2024-10-08 | $5.49 | $5.51 | $4.76 | $5.13 | $5.13 | 31,366,990 |
| 2024-09-30 | $4.18 | $4.72 | $4.12 | $4.65 | $4.65 | 20,744,010 |
| 2024-09-27 | $3.92 | $4.10 | $3.90 | $4.05 | $4.05 | 10,044,470 |
| 2024-09-26 | $3.80 | $3.88 | $3.78 | $3.88 | $3.88 | 3,689,460 |
| 2024-09-25 | $3.81 | $3.88 | $3.78 | $3.78 | $3.78 | 5,035,300 |
| 2024-09-24 | $3.68 | $3.77 | $3.68 | $3.77 | $3.77 | 3,534,320 |
| 2024-09-23 | $3.68 | $3.70 | $3.63 | $3.67 | $3.67 | 2,059,900 |
| 2024-09-20 | $3.70 | $3.73 | $3.65 | $3.67 | $3.67 | 2,574,080 |
| 2024-09-19 | $3.61 | $3.71 | $3.58 | $3.69 | $3.69 | 3,462,910 |
| 2024-09-18 | $3.63 | $3.63 | $3.51 | $3.58 | $3.58 | 2,427,300 |
| 2024-09-13 | $3.68 | $3.70 | $3.61 | $3.62 | $3.62 | 1,948,800 |
| 2024-09-12 | $3.64 | $3.72 | $3.64 | $3.67 | $3.67 | 2,032,600 |
| 2024-09-11 | $3.68 | $3.70 | $3.64 | $3.66 | $3.66 | 1,954,400 |
| 2024-09-10 | $3.65 | $3.69 | $3.62 | $3.68 | $3.68 | 1,884,990 |
| 2024-09-09 | $3.66 | $3.70 | $3.60 | $3.64 | $3.64 | 1,966,400 |
| 2024-09-06 | $3.70 | $3.75 | $3.64 | $3.64 | $3.64 | 2,001,000 |
| 2024-09-05 | $3.68 | $3.73 | $3.68 | $3.71 | $3.71 | 1,818,800 |
| 2024-09-04 | $3.72 | $3.73 | $3.65 | $3.66 | $3.66 | 2,422,900 |
| 2024-09-03 | $3.70 | $3.79 | $3.68 | $3.73 | $3.73 | 2,762,380 |
| 2024-09-02 | $3.75 | $3.80 | $3.70 | $3.70 | $3.70 | 3,038,600 |
| 2024-08-30 | $3.76 | $3.84 | $3.73 | $3.76 | $3.76 | 4,326,200 |
| 2024-08-29 | $3.69 | $3.76 | $3.66 | $3.76 | $3.76 | 2,383,940 |
| 2024-08-28 | $3.63 | $3.73 | $3.61 | $3.70 | $3.70 | 2,540,210 |
| 2024-08-27 | $3.70 | $3.71 | $3.63 | $3.66 | $3.66 | 2,155,500 |
| 2024-08-26 | $3.58 | $3.71 | $3.56 | $3.70 | $3.70 | 3,242,310 |
| 2024-08-23 | $3.65 | $3.67 | $3.56 | $3.59 | $3.59 | 2,858,600 |
| 2024-08-22 | $3.76 | $3.76 | $3.65 | $3.65 | $3.65 | 2,645,700 |
| 2024-08-21 | $3.67 | $3.76 | $3.65 | $3.74 | $3.74 | 2,790,970 |
| 2024-08-20 | $3.79 | $3.79 | $3.66 | $3.69 | $3.69 | 4,275,950 |
| 2024-08-19 | $3.75 | $3.83 | $3.74 | $3.78 | $3.78 | 3,121,700 |
| 2024-08-16 | $3.80 | $3.82 | $3.73 | $3.76 | $3.76 | 3,110,550 |
| 2024-08-15 | $3.77 | $3.82 | $3.73 | $3.81 | $3.81 | 3,117,600 |
| 2024-08-14 | $3.84 | $3.89 | $3.78 | $3.78 | $3.78 | 4,013,460 |
| 2024-08-13 | $3.76 | $3.87 | $3.72 | $3.86 | $3.86 | 7,299,920 |
| 2024-08-12 | $3.99 | $4.05 | $3.90 | $3.93 | $3.93 | 5,411,680 |
| 2024-08-09 | $3.90 | $3.97 | $3.90 | $3.92 | $3.92 | 3,720,000 |
| 2024-08-08 | $3.88 | $3.92 | $3.82 | $3.89 | $3.89 | 2,483,300 |
| 2024-08-07 | $3.88 | $3.91 | $3.84 | $3.87 | $3.87 | 3,023,400 |
| 2024-08-06 | $3.82 | $3.91 | $3.81 | $3.88 | $3.88 | 3,420,300 |
| 2024-08-05 | $3.92 | $3.97 | $3.80 | $3.80 | $3.80 | 4,667,400 |
| 2024-08-02 | $3.93 | $3.95 | $3.86 | $3.87 | $3.87 | 2,401,820 |
| 2024-08-01 | $3.96 | $3.98 | $3.93 | $3.94 | $3.94 | 2,829,730 |
| 2024-07-31 | $3.86 | $3.96 | $3.84 | $3.96 | $3.96 | 3,973,040 |
| 2024-07-30 | $3.83 | $3.88 | $3.79 | $3.86 | $3.86 | 2,230,480 |
| 2024-07-29 | $3.82 | $3.86 | $3.78 | $3.84 | $3.84 | 2,169,780 |
| 2024-07-26 | $3.75 | $3.83 | $3.70 | $3.82 | $3.82 | 2,713,970 |
| 2024-07-25 | $3.71 | $3.79 | $3.66 | $3.75 | $3.75 | 2,625,060 |
| 2024-07-24 | $3.77 | $3.80 | $3.66 | $3.71 | $3.71 | 4,136,730 |
| 2024-07-23 | $3.83 | $3.89 | $3.78 | $3.78 | $3.78 | 2,697,100 |
| 2024-07-22 | $3.80 | $3.86 | $3.77 | $3.83 | $3.83 | 2,720,300 |
| 2024-07-19 | $3.77 | $3.83 | $3.72 | $3.80 | $3.80 | 2,478,500 |
| 2024-07-18 | $3.78 | $3.82 | $3.70 | $3.77 | $3.77 | 3,670,560 |
| 2024-07-17 | $3.85 | $3.88 | $3.81 | $3.82 | $3.82 | 2,331,980 |
| 2024-07-16 | $3.88 | $3.92 | $3.82 | $3.85 | $3.85 | 2,959,160 |
| 2024-07-15 | $3.96 | $4.00 | $3.87 | $3.89 | $3.89 | 2,848,200 |
| 2024-07-12 | $3.97 | $4.04 | $3.96 | $3.97 | $3.97 | 4,663,260 |
| 2024-07-11 | $3.90 | $4.00 | $3.88 | $3.99 | $3.99 | 5,742,990 |
| 2024-07-10 | $3.87 | $3.91 | $3.82 | $3.83 | $3.83 | 5,992,580 |
| 2024-07-09 | $3.82 | $4.13 | $3.73 | $3.97 | $3.97 | 8,290,560 |
| 2024-07-08 | $3.95 | $3.96 | $3.81 | $3.83 | $3.83 | 3,756,140 |
| 2024-07-05 | $3.86 | $3.96 | $3.82 | $3.95 | $3.95 | 2,948,200 |
| 2024-07-04 | $4.06 | $4.08 | $3.87 | $3.89 | $3.89 | 4,441,510 |
| 2024-07-03 | $4.10 | $4.11 | $4.05 | $4.06 | $4.06 | 3,353,820 |
| 2024-07-02 | $4.06 | $4.12 | $4.02 | $4.10 | $4.10 | 5,146,900 |
| 2024-07-01 | $3.96 | $4.05 | $3.94 | $4.05 | $4.05 | 4,196,810 |
| 2024-06-28 | $3.96 | $4.04 | $3.92 | $3.97 | $3.97 | 4,284,420 |
| 2024-06-27 | $3.92 | $4.04 | $3.92 | $3.95 | $3.95 | 4,630,230 |
| 2024-06-26 | $3.84 | $3.96 | $3.77 | $3.95 | $3.95 | 4,147,190 |
| 2024-06-25 | $3.81 | $3.90 | $3.78 | $3.83 | $3.83 | 3,358,010 |
| 2024-06-24 | $3.93 | $3.99 | $3.76 | $3.80 | $3.80 | 5,277,440 |
| 2024-06-21 | $3.96 | $4.04 | $3.90 | $3.96 | $3.96 | 3,659,240 |
| 2024-06-20 | $4.11 | $4.11 | $3.95 | $3.95 | $3.95 | 4,254,900 |
| 2024-06-19 | $4.05 | $4.12 | $4.01 | $4.09 | $4.09 | 4,979,630 |
| 2024-06-18 | $3.96 | $4.06 | $3.92 | $4.05 | $4.05 | 4,640,560 |
| 2024-06-17 | $4.00 | $4.01 | $3.93 | $3.94 | $3.94 | 4,168,500 |
| 2024-06-14 | $3.98 | $4.03 | $3.93 | $4.01 | $4.01 | 4,135,300 |
| 2024-06-13 | $4.04 | $4.06 | $3.95 | $3.99 | $3.99 | 4,417,330 |
| 2024-06-12 | $3.94 | $4.03 | $3.92 | $4.02 | $4.02 | 4,805,000 |
| 2024-06-11 | $3.99 | $4.00 | $3.87 | $3.95 | $3.95 | 5,233,920 |
| 2024-06-07 | $3.83 | $3.99 | $3.83 | $3.99 | $3.99 | 7,626,880 |
| 2024-06-06 | $4.02 | $4.03 | $3.73 | $3.79 | $3.79 | 10,447,700 |
| 2024-06-05 | $4.07 | $4.13 | $3.98 | $4.00 | $4.00 | 6,618,720 |
| 2024-06-04 | $4.18 | $4.18 | $4.00 | $4.12 | $4.12 | 10,203,760 |
| 2024-06-03 | $4.44 | $4.44 | $4.14 | $4.23 | $4.23 | 15,550,550 |
| 2024-05-31 | $4.58 | $4.65 | $4.44 | $4.49 | $4.49 | 15,781,070 |
| 2024-05-30 | $4.43 | $5.10 | $4.43 | $4.66 | $4.66 | 19,847,010 |
| 2024-05-29 | $4.43 | $4.51 | $4.42 | $4.44 | $4.44 | 3,233,800 |
| 2024-05-28 | $4.50 | $4.50 | $4.42 | $4.43 | $4.43 | 2,854,200 |
| 2024-05-27 | $4.50 | $4.52 | $4.38 | $4.50 | $4.50 | 4,971,070 |
| 2024-05-24 | $4.54 | $4.57 | $4.46 | $4.48 | $4.48 | 4,037,230 |
| 2024-05-23 | $4.64 | $4.68 | $4.48 | $4.51 | $4.51 | 5,376,600 |
| 2024-05-22 | $4.59 | $4.67 | $4.55 | $4.63 | $4.63 | 5,008,130 |
| 2024-05-21 | $4.73 | $4.73 | $4.56 | $4.59 | $4.59 | 5,539,280 |
| 2024-05-20 | $4.64 | $4.77 | $4.60 | $4.73 | $4.73 | 10,169,390 |
| 2024-05-17 | $4.62 | $4.70 | $4.54 | $4.63 | $4.63 | 7,006,070 |
| 2024-05-16 | $4.46 | $4.68 | $4.44 | $4.61 | $4.61 | 9,454,170 |
| 2024-05-15 | $4.48 | $4.51 | $4.40 | $4.44 | $4.44 | 3,337,150 |
| 2024-05-14 | $4.48 | $4.53 | $4.44 | $4.52 | $4.52 | 3,609,700 |
| 2024-05-13 | $4.51 | $4.55 | $4.44 | $4.48 | $4.48 | 5,140,980 |
| 2024-05-10 | $4.60 | $4.63 | $4.48 | $4.56 | $4.56 | 6,046,870 |
| 2024-05-09 | $4.65 | $4.68 | $4.58 | $4.59 | $4.59 | 5,420,100 |
| 2024-05-08 | $4.57 | $4.62 | $4.51 | $4.55 | $4.55 | 6,017,260 |
| 2024-05-07 | $4.54 | $4.61 | $4.47 | $4.60 | $4.60 | 6,982,690 |
| 2024-05-06 | $4.44 | $4.58 | $4.44 | $4.54 | $4.54 | 7,539,390 |
| 2024-04-30 | $4.45 | $4.46 | $4.36 | $4.41 | $4.41 | 6,716,200 |
| 2024-04-29 | $4.21 | $4.52 | $4.20 | $4.47 | $4.47 | 11,651,710 |
| 2024-04-26 | $4.17 | $4.25 | $4.09 | $4.23 | $4.23 | 7,011,800 |
| 2024-04-25 | $4.15 | $4.24 | $4.10 | $4.18 | $4.18 | 6,232,810 |
| 2024-04-24 | $4.08 | $4.16 | $4.06 | $4.16 | $4.16 | 5,700,700 |
| 2024-04-23 | $3.96 | $4.09 | $3.96 | $4.05 | $4.05 | 6,783,700 |
| 2024-04-22 | $3.98 | $4.02 | $3.87 | $3.95 | $3.95 | 5,717,280 |
| 2024-04-19 | $4.08 | $4.14 | $3.99 | $4.01 | $4.01 | 8,204,900 |
| 2024-04-18 | $4.17 | $4.35 | $4.06 | $4.09 | $4.09 | 12,023,000 |
| 2024-04-17 | $4.03 | $4.23 | $4.01 | $4.18 | $4.18 | 13,276,540 |
| 2024-04-16 | $4.46 | $4.49 | $3.80 | $3.84 | $3.84 | 16,519,050 |
| 2024-04-15 | $4.50 | $4.70 | $4.34 | $4.50 | $4.50 | 17,108,030 |
| 2024-04-12 | $4.78 | $4.83 | $4.51 | $4.60 | $4.60 | 24,594,020 |
| 2024-04-11 | $4.31 | $5.13 | $4.28 | $4.86 | $4.86 | 36,034,780 |
| 2024-04-10 | $4.57 | $4.60 | $4.28 | $4.35 | $4.35 | 13,808,680 |
| 2024-04-09 | $4.63 | $4.71 | $4.48 | $4.55 | $4.55 | 17,124,800 |
| 2024-04-08 | $4.62 | $4.99 | $4.52 | $4.73 | $4.73 | 24,662,090 |
| 2024-04-03 | $4.50 | $5.31 | $4.50 | $4.81 | $4.81 | 30,838,940 |
| 2024-04-02 | $4.42 | $4.53 | $4.41 | $4.47 | $4.47 | 5,157,800 |
| 2024-04-01 | $4.37 | $4.43 | $4.31 | $4.43 | $4.43 | 4,914,640 |
| 2024-03-29 | $4.25 | $4.32 | $4.24 | $4.32 | $4.32 | 4,531,550 |
| 2024-03-28 | $4.13 | $4.31 | $4.13 | $4.25 | $4.25 | 5,450,690 |
| 2024-03-27 | $4.30 | $4.33 | $4.12 | $4.13 | $4.13 | 3,815,470 |
| 2024-03-26 | $4.29 | $4.36 | $4.21 | $4.30 | $4.30 | 4,151,000 |
| 2024-03-25 | $4.37 | $4.41 | $4.26 | $4.33 | $4.33 | 5,130,750 |
| 2024-03-22 | $4.45 | $4.49 | $4.34 | $4.39 | $4.39 | 4,429,100 |
| 2024-03-21 | $4.42 | $4.48 | $4.37 | $4.46 | $4.46 | 4,508,180 |
| 2024-03-20 | $4.35 | $4.45 | $4.33 | $4.44 | $4.44 | 4,532,630 |
| 2024-03-19 | $4.35 | $4.43 | $4.32 | $4.37 | $4.37 | 5,719,280 |
| 2024-03-18 | $4.27 | $4.35 | $4.26 | $4.35 | $4.35 | 6,294,000 |
| 2024-03-15 | $4.15 | $4.25 | $4.11 | $4.25 | $4.25 | 5,994,310 |
| 2024-03-14 | $4.20 | $4.23 | $4.07 | $4.15 | $4.15 | 4,733,300 |
| 2024-03-13 | $4.23 | $4.27 | $4.16 | $4.19 | $4.19 | 5,338,630 |
| 2024-03-12 | $4.15 | $4.24 | $4.08 | $4.23 | $4.23 | 7,406,230 |
| 2024-03-11 | $4.12 | $4.17 | $4.07 | $4.17 | $4.17 | 7,504,880 |
| 2024-03-08 | $4.05 | $4.23 | $3.97 | $4.17 | $4.17 | 10,681,760 |
| 2024-03-07 | $3.96 | $4.09 | $3.96 | $4.04 | $4.04 | 7,854,930 |
| 2024-03-06 | $3.85 | $3.97 | $3.84 | $3.97 | $3.97 | 5,887,870 |
| 2024-03-05 | $3.98 | $4.01 | $3.86 | $3.87 | $3.87 | 7,887,010 |
| 2024-03-04 | $4.09 | $4.11 | $3.90 | $4.01 | $4.01 | 9,396,780 |
| 2024-03-01 | $4.19 | $4.29 | $4.02 | $4.11 | $4.11 | 14,968,900 |
| 2024-02-29 | $3.80 | $4.23 | $3.76 | $4.19 | $4.19 | 19,269,760 |
| 2024-02-28 | $4.22 | $4.34 | $3.77 | $3.83 | $3.83 | 13,883,520 |
| 2024-02-27 | $4.07 | $4.18 | $4.02 | $4.18 | $4.18 | 6,406,520 |
| 2024-02-26 | $3.94 | $4.18 | $3.94 | $4.07 | $4.07 | 9,861,150 |
| 2024-02-23 | $3.84 | $3.97 | $3.79 | $3.95 | $3.95 | 8,706,210 |
| 2024-02-22 | $3.64 | $3.79 | $3.63 | $3.78 | $3.78 | 8,758,910 |
| 2024-02-21 | $3.53 | $3.78 | $3.51 | $3.65 | $3.65 | 10,116,850 |
| 2024-02-20 | $3.50 | $3.58 | $3.41 | $3.57 | $3.57 | 7,953,790 |
| 2024-02-19 | $3.44 | $3.56 | $3.39 | $3.50 | $3.50 | 11,685,370 |
| 2024-02-08 | $3.02 | $3.37 | $2.91 | $3.35 | $3.35 | 14,595,080 |
| 2024-02-07 | $3.27 | $3.29 | $3.00 | $3.04 | $3.04 | 12,717,530 |
| 2024-02-06 | $3.19 | $3.38 | $2.98 | $3.25 | $3.25 | 14,012,140 |
| 2024-02-05 | $3.81 | $3.90 | $3.20 | $3.24 | $3.24 | 15,098,220 |
| 2024-02-02 | $4.18 | $4.26 | $3.71 | $3.87 | $3.87 | 8,355,420 |
| 2024-02-01 | $4.29 | $4.34 | $3.98 | $4.13 | $4.13 | 7,743,210 |
| 2024-01-31 | $4.61 | $4.63 | $4.28 | $4.28 | $4.28 | 6,706,800 |
| 2024-01-30 | $4.77 | $4.82 | $4.59 | $4.59 | $4.59 | 4,827,600 |
| 2024-01-29 | $5.03 | $5.10 | $4.79 | $4.81 | $4.81 | 5,676,280 |
| 2024-01-26 | $4.94 | $5.10 | $4.93 | $5.05 | $5.05 | 7,024,240 |
| 2024-01-25 | $4.73 | $4.94 | $4.67 | $4.93 | $4.93 | 7,262,100 |
| 2024-01-24 | $4.62 | $4.74 | $4.52 | $4.70 | $4.70 | 7,016,100 |
| 2024-01-23 | $4.67 | $4.75 | $4.43 | $4.56 | $4.56 | 8,250,740 |
| 2024-01-22 | $5.06 | $5.07 | $4.60 | $4.68 | $4.68 | 6,559,640 |
| 2024-01-19 | $5.14 | $5.17 | $5.03 | $5.03 | $5.03 | 4,332,390 |
| 2024-01-18 | $5.20 | $5.26 | $4.99 | $5.14 | $5.14 | 6,917,200 |
| 2024-01-17 | $5.33 | $5.37 | $5.22 | $5.22 | $5.22 | 3,855,800 |
| 2024-01-16 | $5.36 | $5.38 | $5.25 | $5.33 | $5.33 | 4,103,640 |
| 2024-01-15 | $5.27 | $5.38 | $5.27 | $5.35 | $5.35 | 4,555,710 |
| 2024-01-12 | $5.35 | $5.41 | $5.31 | $5.31 | $5.31 | 3,713,540 |
| 2024-01-11 | $5.25 | $5.35 | $5.23 | $5.34 | $5.34 | 4,130,400 |
| 2024-01-10 | $5.27 | $5.34 | $5.19 | $5.24 | $5.24 | 4,036,700 |
| 2024-01-09 | $5.22 | $5.33 | $5.21 | $5.28 | $5.28 | 3,985,600 |
| 2024-01-08 | $5.30 | $5.33 | $5.20 | $5.22 | $5.22 | 4,043,030 |
| 2024-01-05 | $5.38 | $5.43 | $5.29 | $5.31 | $5.31 | 3,964,410 |
| 2024-01-04 | $5.35 | $5.38 | $5.31 | $5.37 | $5.37 | 2,838,500 |
| 2024-01-03 | $5.33 | $5.38 | $5.28 | $5.35 | $5.35 | 3,217,600 |
| 2024-01-02 | $5.24 | $5.37 | $5.22 | $5.35 | $5.35 | 5,368,030 |
| 2024-01-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-12-29 | $5.20 | $5.24 | $5.18 | $5.21 | $5.21 | 2,715,780 |
| 2023-12-28 | $5.10 | $5.21 | $5.03 | $5.20 | $5.20 | 3,201,620 |
| 2023-12-27 | $5.05 | $5.11 | $5.01 | $5.09 | $5.09 | 2,311,800 |
| 2023-12-26 | $5.09 | $5.11 | $5.04 | $5.06 | $5.06 | 3,009,090 |
| 2023-12-25 | $5.16 | $5.21 | $5.06 | $5.10 | $5.10 | 3,517,380 |
| 2023-12-22 | $5.24 | $5.25 | $5.13 | $5.16 | $5.16 | 3,789,200 |
| 2023-12-21 | $5.19 | $5.25 | $5.10 | $5.23 | $5.23 | 3,824,100 |
| 2023-12-20 | $5.19 | $5.25 | $5.17 | $5.18 | $5.18 | 3,297,970 |
| 2023-12-19 | $5.19 | $5.21 | $5.12 | $5.18 | $5.18 | 3,344,900 |
| 2023-12-18 | $5.29 | $5.33 | $5.16 | $5.19 | $5.19 | 4,152,100 |
| 2023-12-15 | $5.37 | $5.42 | $5.33 | $5.37 | $5.31 | 3,111,840 |
| 2023-12-14 | $5.35 | $5.43 | $5.35 | $5.37 | $5.31 | 2,757,000 |
| 2023-12-13 | $5.32 | $5.41 | $5.31 | $5.35 | $5.29 | 3,288,660 |
| 2023-12-12 | $5.28 | $5.34 | $5.23 | $5.34 | $5.28 | 3,762,000 |
| 2023-12-11 | $5.19 | $5.31 | $5.18 | $5.27 | $5.21 | 4,708,920 |
| 2023-12-08 | $5.40 | $5.42 | $5.25 | $5.25 | $5.19 | 4,440,560 |
| 2023-12-07 | $5.41 | $5.45 | $5.35 | $5.38 | $5.32 | 3,098,200 |
| 2023-12-06 | $5.46 | $5.48 | $5.38 | $5.43 | $5.37 | 3,123,350 |
| 2023-12-05 | $5.46 | $5.48 | $5.38 | $5.38 | $5.32 | 3,395,300 |
| 2023-12-04 | $5.48 | $5.51 | $5.41 | $5.48 | $5.42 | 2,890,700 |
| 2023-12-01 | $5.41 | $5.48 | $5.38 | $5.47 | $5.41 | 3,368,490 |
| 2023-11-30 | $5.48 | $5.48 | $5.36 | $5.39 | $5.33 | 3,582,100 |
| 2023-11-29 | $5.51 | $5.52 | $5.44 | $5.46 | $5.40 | 3,047,000 |
| 2023-11-28 | $5.43 | $5.52 | $5.41 | $5.50 | $5.44 | 3,961,820 |
| 2023-11-27 | $5.46 | $5.47 | $5.37 | $5.43 | $5.37 | 3,846,780 |
| 2023-11-24 | $5.53 | $5.54 | $5.43 | $5.46 | $5.40 | 4,254,960 |
| 2023-11-23 | $5.48 | $5.54 | $5.46 | $5.53 | $5.53 | 4,225,480 |
| 2023-11-22 | $5.49 | $5.56 | $5.48 | $5.48 | $5.48 | 5,070,840 |
| 2023-11-21 | $5.51 | $5.61 | $5.50 | $5.53 | $5.53 | 6,029,900 |
| 2023-11-20 | $5.45 | $5.53 | $5.43 | $5.53 | $5.53 | 4,927,080 |
| 2023-11-17 | $5.43 | $5.47 | $5.39 | $5.45 | $5.45 | 4,226,640 |
| 2023-11-16 | $5.44 | $5.46 | $5.40 | $5.41 | $5.41 | 3,897,740 |
| 2023-11-15 | $5.44 | $5.46 | $5.40 | $5.44 | $5.44 | 3,850,500 |
| 2023-11-14 | $5.44 | $5.44 | $5.37 | $5.41 | $5.41 | 3,886,990 |
| 2023-11-13 | $5.38 | $5.43 | $5.36 | $5.43 | $5.43 | 4,452,380 |
| 2023-11-10 | $5.34 | $5.36 | $5.27 | $5.34 | $5.34 | 3,431,380 |
| 2023-11-09 | $5.36 | $5.38 | $5.30 | $5.33 | $5.33 | 5,567,790 |
| 2023-11-08 | $5.32 | $5.37 | $5.31 | $5.34 | $5.34 | 4,202,440 |
| 2023-11-07 | $5.32 | $5.35 | $5.29 | $5.35 | $5.35 | 4,649,310 |
| 2023-11-06 | $5.30 | $5.34 | $5.28 | $5.33 | $5.33 | 4,595,190 |
| 2023-11-03 | $5.27 | $5.34 | $5.25 | $5.30 | $5.30 | 4,604,480 |
| 2023-11-02 | $5.26 | $5.32 | $5.25 | $5.26 | $5.26 | 3,756,300 |
| 2023-11-01 | $5.29 | $5.31 | $5.22 | $5.30 | $5.30 | 4,081,260 |
| 2023-10-31 | $5.27 | $5.30 | $5.23 | $5.26 | $5.26 | 3,755,200 |
| 2023-10-30 | $5.30 | $5.33 | $5.25 | $5.27 | $5.27 | 5,299,390 |
| 2023-10-27 | $5.20 | $5.30 | $5.17 | $5.29 | $5.29 | 4,342,970 |
| 2023-10-26 | $5.26 | $5.29 | $5.18 | $5.22 | $5.22 | 3,364,780 |
| 2023-10-25 | $5.17 | $5.32 | $5.16 | $5.28 | $5.28 | 5,940,660 |
| 2023-10-24 | $4.96 | $5.15 | $4.94 | $5.14 | $5.14 | 4,634,010 |
| 2023-10-23 | $5.09 | $5.11 | $4.93 | $4.95 | $4.95 | 3,690,840 |
| 2023-10-20 | $5.10 | $5.14 | $5.07 | $5.08 | $5.08 | 2,477,100 |
| 2023-10-19 | $5.12 | $5.20 | $5.05 | $5.10 | $5.10 | 2,597,910 |
| 2023-10-18 | $5.17 | $5.21 | $5.09 | $5.10 | $5.10 | 3,076,950 |
| 2023-10-17 | $5.21 | $5.25 | $5.17 | $5.20 | $5.20 | 2,676,730 |
| 2023-10-16 | $5.24 | $5.28 | $5.18 | $5.20 | $5.20 | 3,910,860 |
| 2023-10-13 | $5.32 | $5.32 | $5.22 | $5.24 | $5.24 | 5,757,000 |
| 2023-10-12 | $5.34 | $5.34 | $5.28 | $5.33 | $5.33 | 3,855,640 |
| 2023-10-11 | $5.34 | $5.34 | $5.26 | $5.30 | $5.30 | 3,434,200 |
| 2023-10-10 | $5.31 | $5.37 | $5.28 | $5.29 | $5.29 | 3,531,700 |
| 2023-10-09 | $5.41 | $5.43 | $5.27 | $5.29 | $5.29 | 5,407,740 |
| 2023-09-28 | $5.40 | $5.44 | $5.35 | $5.42 | $5.42 | 3,466,690 |
| 2023-09-27 | $5.35 | $5.40 | $5.33 | $5.35 | $5.35 | 2,808,570 |
| 2023-09-26 | $5.33 | $5.38 | $5.29 | $5.35 | $5.35 | 2,626,670 |
| 2023-09-25 | $5.45 | $5.46 | $5.35 | $5.37 | $5.37 | 3,390,410 |
| 2023-09-22 | $5.38 | $5.47 | $5.33 | $5.45 | $5.45 | 2,650,500 |
| 2023-09-21 | $5.42 | $5.46 | $5.36 | $5.37 | $5.37 | 2,580,360 |
| 2023-09-20 | $5.42 | $5.50 | $5.39 | $5.42 | $5.42 | 2,973,600 |
| 2023-09-19 | $5.47 | $5.50 | $5.42 | $5.43 | $5.43 | 2,657,380 |
| 2023-09-18 | $5.36 | $5.51 | $5.31 | $5.47 | $5.47 | 4,802,380 |
| 2023-09-15 | $5.36 | $5.42 | $5.31 | $5.39 | $5.39 | 3,688,350 |
| 2023-09-14 | $5.42 | $5.42 | $5.30 | $5.33 | $5.33 | 3,674,890 |
| 2023-09-13 | $5.46 | $5.46 | $5.34 | $5.38 | $5.38 | 3,976,000 |
| 2023-09-12 | $5.46 | $5.47 | $5.39 | $5.42 | $5.42 | 4,713,970 |
| 2023-09-11 | $5.46 | $5.49 | $5.38 | $5.47 | $5.47 | 4,281,740 |
| 2023-09-08 | $5.50 | $5.52 | $5.43 | $5.46 | $5.46 | 4,726,600 |
| 2023-09-07 | $5.54 | $5.58 | $5.47 | $5.48 | $5.48 | 5,793,570 |
| 2023-09-06 | $5.50 | $5.55 | $5.46 | $5.53 | $5.53 | 5,594,200 |
| 2023-09-05 | $5.61 | $5.61 | $5.48 | $5.51 | $5.51 | 6,572,240 |
| 2023-09-04 | $5.53 | $5.63 | $5.50 | $5.63 | $5.63 | 8,370,900 |
| 2023-09-01 | $5.64 | $5.69 | $5.45 | $5.52 | $5.52 | 11,940,630 |
| 2023-08-31 | $5.72 | $5.75 | $5.61 | $5.64 | $5.64 | 3,867,630 |
| 2023-08-30 | $5.80 | $5.85 | $5.71 | $5.74 | $5.74 | 4,811,170 |
| 2023-08-29 | $5.60 | $5.79 | $5.58 | $5.79 | $5.79 | 4,811,060 |
| 2023-08-28 | $5.76 | $5.78 | $5.61 | $5.62 | $5.62 | 7,787,630 |
| 2023-08-25 | $5.51 | $5.67 | $5.47 | $5.50 | $5.50 | 5,483,880 |
| 2023-08-24 | $5.59 | $5.73 | $5.47 | $5.50 | $5.50 | 3,801,770 |
| 2023-08-23 | $5.70 | $5.70 | $5.57 | $5.59 | $5.59 | 2,743,300 |
| 2023-08-22 | $5.75 | $5.78 | $5.57 | $5.67 | $5.67 | 4,418,700 |
| 2023-08-21 | $5.72 | $5.84 | $5.70 | $5.73 | $5.73 | 4,623,600 |
| 2023-08-18 | $5.78 | $5.85 | $5.73 | $5.74 | $5.74 | 4,765,600 |
| 2023-08-17 | $5.73 | $5.82 | $5.65 | $5.82 | $5.82 | 5,194,600 |
| 2023-08-16 | $5.66 | $5.87 | $5.62 | $5.75 | $5.75 | 6,138,980 |
| 2023-08-15 | $5.73 | $5.74 | $5.62 | $5.66 | $5.66 | 3,933,880 |
| 2023-08-14 | $5.62 | $5.74 | $5.55 | $5.73 | $5.73 | 7,170,090 |
| 2023-08-11 | $5.70 | $5.78 | $5.58 | $5.60 | $5.60 | 5,217,080 |
| 2023-08-10 | $5.70 | $5.75 | $5.67 | $5.72 | $5.72 | 3,061,600 |
| 2023-08-09 | $5.75 | $5.80 | $5.69 | $5.71 | $5.71 | 3,762,720 |
| 2023-08-08 | $5.76 | $5.80 | $5.73 | $5.75 | $5.75 | 3,306,490 |
| 2023-08-07 | $5.85 | $5.90 | $5.74 | $5.76 | $5.76 | 5,551,660 |
| 2023-08-04 | $5.94 | $6.01 | $5.80 | $5.83 | $5.83 | 8,251,640 |
| 2023-08-03 | $5.93 | $5.99 | $5.88 | $5.94 | $5.94 | 4,943,680 |
| 2023-08-02 | $5.89 | $6.02 | $5.87 | $5.97 | $5.97 | 7,152,680 |
| 2023-08-01 | $5.96 | $6.08 | $5.87 | $5.90 | $5.90 | 11,023,060 |
| 2023-07-31 | $5.77 | $6.03 | $5.77 | $6.02 | $6.02 | 13,756,320 |
| 2023-07-28 | $5.74 | $5.87 | $5.72 | $5.86 | $5.86 | 8,691,670 |
| 2023-07-27 | $5.72 | $5.81 | $5.72 | $5.76 | $5.76 | 7,159,040 |
| 2023-07-26 | $5.75 | $5.83 | $5.68 | $5.75 | $5.75 | 8,879,180 |
| 2023-07-25 | $5.60 | $5.76 | $5.60 | $5.74 | $5.74 | 10,163,010 |
| 2023-07-24 | $5.55 | $5.65 | $5.52 | $5.58 | $5.58 | 6,447,280 |
| 2023-07-21 | $5.55 | $5.62 | $5.49 | $5.50 | $5.50 | 4,223,160 |
| 2023-07-20 | $5.64 | $5.66 | $5.54 | $5.55 | $5.55 | 6,662,110 |
| 2023-07-19 | $5.48 | $5.75 | $5.45 | $5.65 | $5.65 | 12,454,110 |
| 2023-07-18 | $5.46 | $5.50 | $5.38 | $5.49 | $5.49 | 3,003,820 |
| 2023-07-17 | $5.40 | $5.44 | $5.35 | $5.44 | $5.44 | 2,779,600 |
| 2023-07-14 | $5.43 | $5.47 | $5.38 | $5.39 | $5.39 | 2,971,980 |
| 2023-07-13 | $5.45 | $5.50 | $5.39 | $5.41 | $5.41 | 4,242,450 |
| 2023-07-12 | $5.44 | $5.52 | $5.42 | $5.44 | $5.44 | 2,725,700 |
| 2023-07-11 | $5.49 | $5.49 | $5.43 | $5.47 | $5.47 | 2,419,900 |
| 2023-07-10 | $5.43 | $5.48 | $5.40 | $5.44 | $5.44 | 2,360,300 |
| 2023-07-07 | $5.42 | $5.45 | $5.38 | $5.42 | $5.42 | 2,368,560 |
| 2023-07-06 | $5.44 | $5.45 | $5.39 | $5.43 | $5.43 | 2,638,500 |
| 2023-07-05 | $5.45 | $5.48 | $5.40 | $5.44 | $5.44 | 3,042,110 |
| 2023-07-04 | $5.40 | $5.47 | $5.36 | $5.45 | $5.45 | 4,852,280 |
| 2023-07-03 | $5.36 | $5.47 | $5.35 | $5.38 | $5.38 | 3,645,820 |
| 2023-06-30 | $5.28 | $5.38 | $5.27 | $5.36 | $5.36 | 3,815,750 |
| 2023-06-29 | $5.23 | $5.29 | $5.20 | $5.27 | $5.27 | 3,109,430 |
| 2023-06-28 | $5.28 | $5.30 | $5.16 | $5.22 | $5.22 | 3,810,320 |
| 2023-06-27 | $5.13 | $5.30 | $5.11 | $5.28 | $5.28 | 4,950,380 |
| 2023-06-26 | $5.17 | $5.25 | $5.10 | $5.11 | $5.11 | 3,442,480 |
| 2023-06-21 | $5.18 | $5.32 | $5.18 | $5.21 | $5.21 | 3,949,090 |
| 2023-06-20 | $5.28 | $5.32 | $5.18 | $5.19 | $5.19 | 3,861,400 |
| 2023-06-19 | $5.42 | $5.42 | $5.26 | $5.28 | $5.28 | 4,912,980 |
| 2023-06-16 | $5.34 | $5.40 | $5.31 | $5.39 | $5.39 | 3,974,990 |
| 2023-06-15 | $5.25 | $5.35 | $5.20 | $5.34 | $5.34 | 3,603,000 |
| 2023-06-14 | $5.30 | $5.32 | $5.22 | $5.23 | $5.23 | 2,812,300 |
| 2023-06-13 | $5.27 | $5.33 | $5.27 | $5.28 | $5.28 | 2,420,710 |
| 2023-06-12 | $5.28 | $5.33 | $5.15 | $5.29 | $5.29 | 5,029,560 |
| 2023-06-09 | $5.34 | $5.35 | $5.22 | $5.28 | $5.28 | 3,937,600 |
| 2023-06-08 | $5.35 | $5.40 | $5.25 | $5.32 | $5.32 | 3,494,470 |
| 2023-06-07 | $5.43 | $5.44 | $5.32 | $5.33 | $5.33 | 2,841,050 |
| 2023-06-06 | $5.52 | $5.56 | $5.40 | $5.41 | $5.40 | 3,019,100 |
| 2023-06-05 | $5.46 | $5.56 | $5.46 | $5.54 | $5.53 | 3,477,730 |
| 2023-06-02 | $5.37 | $5.52 | $5.33 | $5.50 | $5.49 | 5,297,320 |
| 2023-06-01 | $5.36 | $5.41 | $5.31 | $5.33 | $5.32 | 3,591,810 |
| 2023-05-31 | $5.42 | $5.43 | $5.35 | $5.36 | $5.35 | 2,213,540 |
| 2023-05-30 | $5.42 | $5.47 | $5.35 | $5.42 | $5.41 | 2,341,840 |
| 2023-05-29 | $5.46 | $5.51 | $5.44 | $5.44 | $5.43 | 2,680,490 |
| 2023-05-26 | $5.43 | $5.47 | $5.37 | $5.46 | $5.45 | 2,576,040 |
| 2023-05-25 | $5.41 | $5.46 | $5.37 | $5.42 | $5.41 | 2,554,690 |
| 2023-05-24 | $5.44 | $5.47 | $5.39 | $5.42 | $5.41 | 1,933,250 |
| 2023-05-23 | $5.51 | $5.51 | $5.41 | $5.42 | $5.41 | 2,191,510 |
| 2023-05-22 | $5.48 | $5.52 | $5.47 | $5.49 | $5.48 | 2,001,510 |
| 2023-05-19 | $5.52 | $5.52 | $5.45 | $5.48 | $5.47 | 1,899,500 |
| 2023-05-18 | $5.50 | $5.54 | $5.48 | $5.50 | $5.49 | 2,805,780 |
| 2023-05-17 | $5.40 | $5.50 | $5.40 | $5.50 | $5.49 | 2,634,780 |
| 2023-05-16 | $5.50 | $5.50 | $5.40 | $5.43 | $5.42 | 2,238,500 |
| 2023-05-15 | $5.53 | $5.53 | $5.38 | $5.47 | $5.46 | 2,859,730 |
| 2023-05-12 | $5.61 | $5.62 | $5.48 | $5.49 | $5.48 | 3,477,300 |
| 2023-05-11 | $5.47 | $5.62 | $5.47 | $5.62 | $5.61 | 4,745,310 |
| 2023-05-10 | $5.46 | $5.49 | $5.40 | $5.48 | $5.47 | 2,561,820 |
| 2023-05-09 | $5.48 | $5.52 | $5.40 | $5.42 | $5.41 | 3,219,260 |
| 2023-05-08 | $5.50 | $5.59 | $5.49 | $5.51 | $5.50 | 2,739,600 |
| 2023-05-05 | $5.55 | $5.59 | $5.43 | $5.52 | $5.51 | 3,481,570 |
| 2023-05-04 | $5.54 | $5.60 | $5.45 | $5.57 | $5.56 | 3,356,290 |
| 2023-05-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.53 | 0 |
| 2023-05-02 | $5.54 | $5.54 | $5.54 | $5.54 | $5.53 | 0 |
| 2023-04-28 | $5.40 | $5.55 | $5.40 | $5.54 | $5.53 | 3,370,800 |
| 2023-04-27 | $5.41 | $5.48 | $5.38 | $5.40 | $5.39 | 2,735,530 |
| 2023-04-26 | $5.32 | $5.46 | $5.32 | $5.42 | $5.41 | 3,229,620 |
| 2023-04-25 | $5.51 | $5.51 | $5.23 | $5.32 | $5.31 | 4,649,410 |
| 2023-04-24 | $5.56 | $5.61 | $5.43 | $5.49 | $5.48 | 6,395,830 |
| 2023-04-21 | $5.63 | $5.74 | $5.50 | $5.61 | $5.60 | 7,866,420 |
| 2023-04-20 | $5.70 | $5.70 | $5.56 | $5.61 | $5.60 | 4,662,610 |
| 2023-04-19 | $5.77 | $5.79 | $5.66 | $5.72 | $5.71 | 3,401,720 |
| 2023-04-18 | $5.83 | $5.84 | $5.67 | $5.76 | $5.75 | 5,089,840 |
| 2023-04-17 | $5.72 | $5.82 | $5.70 | $5.82 | $5.81 | 7,072,300 |
| 2023-04-14 | $5.63 | $5.77 | $5.61 | $5.72 | $5.71 | 7,135,450 |
| 2023-04-13 | $5.65 | $5.68 | $5.60 | $5.61 | $5.60 | 4,130,510 |
| 2023-04-12 | $5.63 | $5.67 | $5.59 | $5.67 | $5.66 | 4,241,930 |
| 2023-04-11 | $5.70 | $5.72 | $5.59 | $5.60 | $5.59 | 5,847,200 |
| 2023-04-10 | $5.81 | $5.85 | $5.69 | $5.71 | $5.70 | 10,829,620 |
| 2023-04-07 | $5.67 | $6.20 | $5.65 | $5.84 | $5.83 | 18,915,970 |
| 2023-04-06 | $5.52 | $5.80 | $5.44 | $5.70 | $5.69 | 9,347,090 |
| 2023-04-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.53 | 0 |
| 2023-04-04 | $5.57 | $5.64 | $5.53 | $5.54 | $5.53 | 3,749,910 |
| 2023-04-03 | $5.49 | $5.59 | $5.48 | $5.59 | $5.58 | 3,795,250 |
| 2023-03-31 | $5.47 | $5.53 | $5.47 | $5.49 | $5.48 | 2,193,180 |
| 2023-03-30 | $5.55 | $5.55 | $5.43 | $5.49 | $5.48 | 3,351,940 |
| 2023-03-29 | $5.57 | $5.61 | $5.50 | $5.55 | $5.54 | 3,720,940 |
| 2023-03-28 | $5.60 | $5.61 | $5.53 | $5.56 | $5.55 | 3,047,480 |
| 2023-03-27 | $5.63 | $5.63 | $5.53 | $5.59 | $5.58 | 3,668,530 |
| 2023-03-24 | $5.67 | $5.70 | $5.59 | $5.63 | $5.63 | 3,377,980 |
| 2023-03-23 | $5.69 | $5.72 | $5.64 | $5.66 | $5.66 | 3,469,760 |
| 2023-03-22 | $5.72 | $5.78 | $5.69 | $5.72 | $5.72 | 4,738,820 |
| 2023-03-21 | $5.60 | $5.71 | $5.60 | $5.70 | $5.70 | 3,580,080 |
| 2023-03-20 | $5.62 | $5.65 | $5.58 | $5.59 | $5.59 | 2,518,210 |
| 2023-03-17 | $5.65 | $5.67 | $5.60 | $5.62 | $5.62 | 3,157,700 |
| 2023-03-16 | $5.70 | $5.73 | $5.57 | $5.60 | $5.60 | 5,011,540 |
| 2023-03-15 | $5.68 | $5.80 | $5.64 | $5.77 | $5.77 | 7,527,500 |
| 2023-03-14 | $5.61 | $5.70 | $5.53 | $5.67 | $5.67 | 5,245,600 |
| 2023-03-13 | $5.65 | $5.72 | $5.55 | $5.72 | $5.72 | 6,716,580 |
| 2023-03-10 | $5.86 | $5.86 | $5.67 | $5.69 | $5.69 | 5,999,700 |
| 2023-03-09 | $5.72 | $5.89 | $5.70 | $5.86 | $5.86 | 9,104,610 |
| 2023-03-08 | $5.66 | $5.74 | $5.60 | $5.71 | $5.71 | 2,818,300 |
| 2023-03-07 | $5.82 | $5.82 | $5.65 | $5.66 | $5.66 | 3,939,010 |
| 2023-03-06 | $5.82 | $5.84 | $5.71 | $5.76 | $5.76 | 3,562,500 |
| 2023-03-03 | $5.89 | $5.89 | $5.76 | $5.81 | $5.81 | 4,548,530 |
| 2023-03-02 | $5.92 | $5.93 | $5.81 | $5.83 | $5.83 | 9,367,440 |
| 2023-03-01 | $5.75 | $6.05 | $5.72 | $5.92 | $5.92 | 19,709,260 |
| 2023-02-28 | $5.58 | $5.76 | $5.55 | $5.76 | $5.76 | 9,417,970 |
| 2023-02-27 | $5.63 | $5.64 | $5.53 | $5.53 | $5.53 | 3,878,450 |
| 2023-02-24 | $5.66 | $5.67 | $5.61 | $5.65 | $5.65 | 3,241,760 |
| 2023-02-23 | $5.68 | $5.73 | $5.61 | $5.65 | $5.65 | 4,410,860 |
| 2023-02-22 | $5.66 | $5.70 | $5.63 | $5.67 | $5.67 | 3,501,860 |
| 2023-02-21 | $5.74 | $5.74 | $5.65 | $5.70 | $5.70 | 6,117,800 |
| 2023-02-20 | $5.70 | $5.74 | $5.61 | $5.74 | $5.74 | 6,051,610 |
| 2023-02-17 | $5.73 | $5.81 | $5.64 | $5.65 | $5.65 | 10,230,400 |
| 2023-02-16 | $5.96 | $6.00 | $5.72 | $5.76 | $5.76 | 21,085,130 |
| 2023-02-15 | $5.80 | $6.29 | $5.76 | $6.04 | $6.04 | 35,004,340 |
| 2023-02-14 | $5.66 | $5.76 | $5.61 | $5.74 | $5.74 | 9,283,100 |
| 2023-02-13 | $5.62 | $5.69 | $5.59 | $5.64 | $5.64 | 6,599,400 |
| 2023-02-10 | $5.55 | $5.67 | $5.52 | $5.64 | $5.64 | 8,861,640 |
| 2023-02-09 | $5.52 | $5.56 | $5.51 | $5.55 | $5.55 | 3,686,960 |
| 2023-02-08 | $5.59 | $5.59 | $5.50 | $5.52 | $5.52 | 3,422,600 |
| 2023-02-07 | $5.52 | $5.57 | $5.50 | $5.57 | $5.57 | 3,957,690 |
| 2023-02-06 | $5.50 | $5.53 | $5.47 | $5.50 | $5.50 | 3,368,800 |
| 2023-02-03 | $5.52 | $5.58 | $5.43 | $5.51 | $5.51 | 5,126,360 |
| 2023-02-02 | $5.52 | $5.54 | $5.47 | $5.52 | $5.52 | 3,491,300 |
| 2023-02-01 | $5.45 | $5.53 | $5.39 | $5.52 | $5.52 | 5,120,170 |
| 2023-01-31 | $5.38 | $5.44 | $5.34 | $5.44 | $5.44 | 3,528,340 |
| 2023-01-30 | $5.40 | $5.43 | $5.37 | $5.38 | $5.38 | 3,498,310 |
| 2023-01-20 | $5.31 | $5.34 | $5.30 | $5.34 | $5.34 | 2,346,520 |
| 2023-01-19 | $5.29 | $5.32 | $5.26 | $5.31 | $5.31 | 2,912,260 |
| 2023-01-18 | $5.26 | $5.31 | $5.21 | $5.30 | $5.30 | 2,931,050 |
| 2023-01-17 | $5.30 | $5.32 | $5.20 | $5.23 | $5.23 | 3,202,980 |
| 2023-01-16 | $5.18 | $5.27 | $5.18 | $5.25 | $5.25 | 2,243,310 |
| 2023-01-13 | $5.22 | $5.22 | $5.16 | $5.19 | $5.19 | 1,392,060 |
| 2023-01-12 | $5.18 | $5.21 | $5.15 | $5.20 | $5.20 | 1,870,420 |
| 2023-01-11 | $5.26 | $5.27 | $5.17 | $5.18 | $5.18 | 1,694,860 |
| 2023-01-10 | $5.23 | $5.26 | $5.18 | $5.24 | $5.24 | 2,134,500 |
| 2023-01-09 | $5.21 | $5.24 | $5.20 | $5.24 | $5.24 | 2,397,450 |
| 2023-01-06 | $5.22 | $5.26 | $5.19 | $5.19 | $5.19 | 2,792,750 |
| 2023-01-05 | $5.25 | $5.27 | $5.17 | $5.22 | $5.22 | 3,417,630 |
| 2023-01-04 | $5.13 | $5.32 | $5.10 | $5.24 | $5.24 | 5,680,890 |
| 2023-01-03 | $5.03 | $5.15 | $5.03 | $5.13 | $5.13 | 3,236,200 |
| 2023-01-02 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-30 | $5.05 | $5.05 | $5.01 | $5.02 | $5.02 | 1,650,680 |
| 2022-12-29 | $5.00 | $5.06 | $4.97 | $5.01 | $5.01 | 2,837,130 |
| 2022-12-28 | $5.11 | $5.12 | $4.99 | $5.01 | $5.01 | 3,059,790 |
| 2022-12-27 | $5.10 | $5.13 | $5.07 | $5.11 | $5.11 | 2,054,990 |
| 2022-12-26 | $5.10 | $5.11 | $5.06 | $5.10 | $5.10 | 1,963,190 |
| 2022-12-23 | $5.01 | $5.12 | $5.00 | $5.06 | $5.06 | 2,896,910 |
| 2022-12-22 | $5.15 | $5.18 | $5.00 | $5.02 | $5.02 | 3,269,060 |
| 2022-12-21 | $5.20 | $5.20 | $5.10 | $5.14 | $5.14 | 2,532,030 |
| 2022-12-20 | $5.18 | $5.23 | $5.12 | $5.19 | $5.19 | 1,852,000 |
| 2022-12-19 | $5.33 | $5.38 | $5.16 | $5.18 | $5.18 | 3,896,900 |
| 2022-12-16 | $5.38 | $5.39 | $5.26 | $5.30 | $5.30 | 4,124,600 |
| 2022-12-15 | $5.35 | $5.41 | $5.35 | $5.37 | $5.37 | 2,661,660 |
| 2022-12-14 | $5.42 | $5.46 | $5.36 | $5.37 | $5.37 | 3,488,320 |
| 2022-12-13 | $5.41 | $5.46 | $5.40 | $5.42 | $5.42 | 2,534,100 |
| 2022-12-12 | $5.57 | $5.57 | $5.40 | $5.41 | $5.41 | 4,896,300 |
| 2022-12-09 | $5.50 | $5.59 | $5.50 | $5.56 | $5.56 | 4,392,810 |
| 2022-12-08 | $5.58 | $5.58 | $5.48 | $5.49 | $5.49 | 3,637,100 |
| 2022-12-07 | $5.62 | $5.65 | $5.53 | $5.54 | $5.54 | 5,180,300 |
| 2022-12-06 | $5.62 | $5.70 | $5.61 | $5.64 | $5.64 | 5,571,980 |
| 2022-12-05 | $5.62 | $5.71 | $5.57 | $5.71 | $5.71 | 9,115,810 |
| 2022-12-01 | $5.58 | $5.60 | $5.52 | $5.55 | $5.55 | 4,870,740 |
| 2022-11-30 | $5.56 | $5.62 | $5.51 | $5.53 | $5.53 | 5,724,560 |
| 2022-11-29 | $5.43 | $5.63 | $5.41 | $5.60 | $5.60 | 8,865,950 |
| 2022-11-28 | $5.45 | $5.49 | $5.37 | $5.41 | $5.41 | 4,460,880 |
| 2022-11-25 | $5.45 | $5.52 | $5.41 | $5.50 | $5.50 | 3,979,720 |
| 2022-11-24 | $5.45 | $5.53 | $5.43 | $5.45 | $5.45 | 3,415,200 |
| 2022-11-23 | $5.45 | $5.48 | $5.37 | $5.45 | $5.45 | 3,822,160 |
| 2022-11-22 | $5.49 | $5.56 | $5.44 | $5.45 | $5.45 | 3,731,830 |
| 2022-11-21 | $5.47 | $5.50 | $5.41 | $5.49 | $5.49 | 3,362,010 |
| 2022-11-18 | $5.55 | $5.58 | $5.47 | $5.49 | $5.49 | 3,907,800 |
| 2022-11-17 | $5.55 | $5.56 | $5.51 | $5.55 | $5.55 | 3,378,220 |
| 2022-11-16 | $5.55 | $5.62 | $5.53 | $5.55 | $5.55 | 4,614,360 |
| 2022-11-15 | $5.60 | $5.62 | $5.51 | $5.60 | $5.60 | 6,330,780 |
| 2022-11-14 | $5.62 | $5.68 | $5.53 | $5.56 | $5.56 | 7,542,320 |
| 2022-11-11 | $5.51 | $5.62 | $5.47 | $5.57 | $5.57 | 8,202,400 |
| 2022-11-10 | $5.44 | $5.47 | $5.39 | $5.43 | $5.43 | 2,964,300 |
| 2022-11-09 | $5.47 | $5.49 | $5.44 | $5.45 | $5.45 | 3,137,490 |
| 2022-11-08 | $5.45 | $5.52 | $5.40 | $5.48 | $5.48 | 5,545,990 |
| 2022-11-07 | $5.38 | $5.45 | $5.38 | $5.44 | $5.44 | 5,541,800 |
| 2022-11-04 | $5.28 | $5.40 | $5.25 | $5.38 | $5.38 | 4,515,990 |
| 2022-11-03 | $5.28 | $5.30 | $5.22 | $5.27 | $5.27 | 2,869,500 |
| 2022-11-02 | $5.25 | $5.33 | $5.21 | $5.30 | $5.30 | 3,830,550 |
| 2022-11-01 | $5.17 | $5.26 | $5.13 | $5.26 | $5.26 | 3,277,540 |
| 2022-10-31 | $5.09 | $5.21 | $5.09 | $5.14 | $5.14 | 3,656,630 |
| 2022-10-28 | $5.37 | $5.38 | $5.08 | $5.11 | $5.11 | 7,230,800 |
| 2022-10-27 | $5.46 | $5.49 | $5.37 | $5.38 | $5.38 | 5,650,630 |
| 2022-10-26 | $5.34 | $5.48 | $5.31 | $5.47 | $5.47 | 6,353,810 |
| 2022-10-25 | $5.37 | $5.37 | $5.22 | $5.32 | $5.32 | 3,471,810 |
| 2022-10-24 | $5.41 | $5.46 | $5.25 | $5.28 | $5.28 | 4,130,810 |
| 2022-10-21 | $5.38 | $5.44 | $5.34 | $5.38 | $5.38 | 2,900,870 |
| 2022-10-20 | $5.41 | $5.45 | $5.32 | $5.38 | $5.38 | 3,591,250 |
| 2022-10-19 | $5.40 | $5.46 | $5.38 | $5.39 | $5.39 | 2,678,900 |
| 2022-10-18 | $5.49 | $5.51 | $5.42 | $5.45 | $5.45 | 3,346,230 |
| 2022-10-17 | $5.38 | $5.49 | $5.37 | $5.48 | $5.48 | 4,214,830 |
| 2022-10-14 | $5.37 | $5.43 | $5.34 | $5.43 | $5.43 | 5,244,960 |
| 2022-10-13 | $5.30 | $5.38 | $5.27 | $5.32 | $5.32 | 4,644,300 |
| 2022-10-12 | $5.15 | $5.33 | $5.13 | $5.32 | $5.32 | 3,385,900 |
| 2022-10-11 | $5.18 | $5.19 | $5.06 | $5.18 | $5.18 | 2,410,190 |
| 2022-10-10 | $5.28 | $5.29 | $5.11 | $5.13 | $5.13 | 2,967,580 |
| 2022-09-30 | $5.26 | $5.29 | $5.18 | $5.25 | $5.25 | 2,673,400 |
| 2022-09-29 | $5.45 | $5.47 | $5.20 | $5.25 | $5.25 | 3,462,370 |
| 2022-09-28 | $5.53 | $5.55 | $5.39 | $5.39 | $5.39 | 2,457,100 |
| 2022-09-27 | $5.42 | $5.55 | $5.42 | $5.55 | $5.55 | 2,734,120 |
| 2022-09-26 | $5.48 | $5.52 | $5.40 | $5.41 | $5.41 | 2,711,430 |
| 2022-09-23 | $5.65 | $5.70 | $5.49 | $5.55 | $5.55 | 3,465,670 |
| 2022-09-22 | $5.69 | $5.74 | $5.65 | $5.65 | $5.65 | 2,556,370 |
| 2022-09-21 | $5.67 | $5.75 | $5.59 | $5.73 | $5.73 | 2,625,260 |
| 2022-09-20 | $5.71 | $5.73 | $5.66 | $5.71 | $5.71 | 2,382,390 |
| 2022-09-19 | $5.73 | $5.73 | $5.58 | $5.62 | $5.62 | 4,051,000 |
| 2022-09-16 | $5.92 | $5.95 | $5.71 | $5.73 | $5.73 | 5,180,620 |
| 2022-09-15 | $6.17 | $6.17 | $5.87 | $5.93 | $5.93 | 6,886,770 |
| 2022-09-14 | $6.09 | $6.13 | $6.07 | $6.12 | $6.12 | 4,770,160 |
| 2022-09-13 | $6.20 | $6.27 | $6.15 | $6.19 | $6.19 | 5,679,200 |
| 2022-09-12 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-09-09 | $6.18 | $6.21 | $6.10 | $6.18 | $6.18 | 6,129,190 |
| 2022-09-08 | $6.29 | $6.34 | $6.15 | $6.16 | $6.16 | 13,709,290 |
| 2022-09-07 | $6.15 | $6.48 | $6.11 | $6.38 | $6.38 | 17,754,130 |
| 2022-09-06 | $6.15 | $6.17 | $6.08 | $6.15 | $6.15 | 4,522,600 |
| 2022-09-05 | $6.09 | $6.20 | $6.08 | $6.12 | $6.12 | 4,126,720 |
| 2022-09-02 | $6.05 | $6.10 | $6.04 | $6.09 | $6.09 | 4,148,060 |
| 2022-09-01 | $6.13 | $6.20 | $6.02 | $6.05 | $6.05 | 6,759,900 |
| 2022-08-31 | $6.35 | $6.37 | $6.13 | $6.13 | $6.13 | 7,496,380 |
| 2022-08-30 | $6.33 | $6.44 | $6.32 | $6.38 | $6.38 | 6,808,880 |
| 2022-08-29 | $6.14 | $6.38 | $6.09 | $6.35 | $6.35 | 7,076,120 |
| 2022-08-26 | $6.24 | $6.44 | $6.17 | $6.24 | $6.24 | 9,091,140 |
| 2022-08-25 | $6.25 | $6.30 | $6.10 | $6.20 | $6.20 | 6,359,590 |
| 2022-08-24 | $6.43 | $6.46 | $6.23 | $6.25 | $6.25 | 7,983,990 |
| 2022-08-23 | $6.42 | $6.47 | $6.39 | $6.45 | $6.45 | 4,997,780 |
| 2022-08-22 | $6.37 | $6.48 | $6.33 | $6.47 | $6.47 | 5,847,240 |
| 2022-08-19 | $6.65 | $6.73 | $6.42 | $6.43 | $6.43 | 16,432,270 |
| 2022-08-18 | $6.61 | $6.66 | $6.48 | $6.66 | $6.66 | 9,755,880 |
| 2022-08-17 | $6.61 | $6.61 | $6.52 | $6.58 | $6.58 | 8,116,760 |
| 2022-08-16 | $6.56 | $6.62 | $6.52 | $6.57 | $6.57 | 7,012,140 |
| 2022-08-15 | $6.62 | $6.62 | $6.47 | $6.57 | $6.57 | 7,993,640 |
| 2022-08-12 | $6.52 | $6.68 | $6.48 | $6.60 | $6.60 | 11,377,420 |
| 2022-08-11 | $6.46 | $6.63 | $6.46 | $6.53 | $6.53 | 10,342,360 |
| 2022-08-10 | $6.42 | $6.50 | $6.39 | $6.43 | $6.43 | 6,789,840 |
| 2022-08-09 | $6.44 | $6.62 | $6.38 | $6.45 | $6.45 | 9,656,790 |
| 2022-08-08 | $6.26 | $6.53 | $6.15 | $6.48 | $6.48 | 14,332,680 |
| 2022-08-05 | $6.24 | $6.28 | $6.14 | $6.24 | $6.24 | 6,098,180 |
| 2022-08-04 | $6.17 | $6.22 | $6.06 | $6.20 | $6.20 | 7,233,580 |
| 2022-08-03 | $6.10 | $6.26 | $6.03 | $6.06 | $6.06 | 9,729,230 |
| 2022-08-02 | $6.50 | $6.51 | $6.07 | $6.15 | $6.15 | 14,262,030 |
| 2022-08-01 | $6.50 | $6.57 | $6.42 | $6.56 | $6.56 | 7,243,980 |
| 2022-07-29 | $6.57 | $6.59 | $6.48 | $6.49 | $6.49 | 7,349,680 |
| 2022-07-28 | $6.50 | $6.58 | $6.47 | $6.56 | $6.54 | 10,394,550 |
| 2022-07-27 | $6.43 | $6.51 | $6.39 | $6.47 | $6.45 | 5,706,100 |
| 2022-07-26 | $6.46 | $6.46 | $6.30 | $6.46 | $6.44 | 5,164,110 |
| 2022-07-25 | $6.46 | $6.59 | $6.39 | $6.40 | $6.38 | 5,958,500 |
| 2022-07-22 | $6.46 | $6.56 | $6.40 | $6.46 | $6.44 | 7,262,870 |
| 2022-07-21 | $6.56 | $6.58 | $6.45 | $6.45 | $6.43 | 5,979,400 |
| 2022-07-20 | $6.54 | $6.62 | $6.48 | $6.55 | $6.53 | 7,234,730 |
| 2022-07-19 | $6.50 | $6.58 | $6.36 | $6.53 | $6.51 | 11,424,000 |
| 2022-07-18 | $6.12 | $6.49 | $6.11 | $6.43 | $6.41 | 13,616,850 |
| 2022-07-15 | $6.36 | $6.36 | $6.13 | $6.14 | $6.12 | 8,759,800 |
| 2022-07-14 | $6.44 | $6.44 | $6.32 | $6.36 | $6.34 | 8,491,900 |
| 2022-07-13 | $6.08 | $6.55 | $6.08 | $6.44 | $6.42 | 16,287,580 |
| 2022-07-12 | $6.24 | $6.28 | $6.08 | $6.08 | $6.06 | 7,030,740 |
| 2022-07-11 | $6.33 | $6.40 | $6.22 | $6.24 | $6.22 | 6,352,000 |
| 2022-07-08 | $6.28 | $6.45 | $6.28 | $6.38 | $6.36 | 6,912,350 |
| 2022-07-07 | $6.32 | $6.34 | $6.23 | $6.29 | $6.27 | 5,611,350 |
| 2022-07-06 | $6.35 | $6.45 | $6.25 | $6.32 | $6.30 | 7,235,690 |
| 2022-07-05 | $6.53 | $6.56 | $6.32 | $6.40 | $6.38 | 9,354,450 |
| 2022-07-04 | $6.50 | $6.57 | $6.36 | $6.54 | $6.52 | 11,137,590 |
| 2022-07-01 | $6.50 | $6.78 | $6.47 | $6.54 | $6.52 | 20,331,040 |
| 2022-06-30 | $6.39 | $6.48 | $6.34 | $6.37 | $6.35 | 6,693,600 |
| 2022-06-29 | $6.58 | $6.63 | $6.35 | $6.35 | $6.33 | 9,389,480 |
| 2022-06-28 | $6.52 | $6.56 | $6.41 | $6.55 | $6.53 | 11,012,680 |
| 2022-06-27 | $6.73 | $6.74 | $6.50 | $6.53 | $6.51 | 15,103,160 |
| 2022-06-24 | $6.43 | $6.49 | $6.35 | $6.47 | $6.45 | 9,933,650 |
| 2022-06-23 | $6.31 | $6.35 | $6.21 | $6.33 | $6.31 | 8,013,260 |
| 2022-06-22 | $6.41 | $6.44 | $6.26 | $6.27 | $6.25 | 8,730,600 |
| 2022-06-21 | $6.46 | $6.53 | $6.37 | $6.44 | $6.42 | 12,325,800 |
| 2022-06-20 | $6.28 | $6.55 | $6.25 | $6.49 | $6.47 | 18,665,980 |
| 2022-06-17 | $6.25 | $6.36 | $6.18 | $6.25 | $6.23 | 14,439,880 |
| 2022-06-16 | $6.13 | $6.35 | $6.12 | $6.30 | $6.28 | 13,864,610 |
| 2022-06-15 | $6.20 | $6.26 | $6.14 | $6.14 | $6.12 | 7,955,210 |
| 2022-06-14 | $6.20 | $6.20 | $5.99 | $6.19 | $6.17 | 7,526,590 |
| 2022-06-13 | $6.18 | $6.22 | $6.11 | $6.18 | $6.16 | 5,485,510 |
| 2022-06-10 | $6.04 | $6.17 | $6.04 | $6.16 | $6.14 | 6,008,380 |
| 2022-06-09 | $6.24 | $6.26 | $6.02 | $6.04 | $6.02 | 8,325,900 |
| 2022-06-08 | $6.20 | $6.35 | $6.14 | $6.23 | $6.21 | 8,680,450 |
| 2022-06-07 | $6.38 | $6.51 | $6.25 | $6.30 | $6.28 | 11,467,670 |
| 2022-06-06 | $6.17 | $6.31 | $6.17 | $6.30 | $6.28 | 8,052,900 |
| 2022-06-02 | $6.25 | $6.27 | $6.16 | $6.23 | $6.21 | 6,197,910 |
| 2022-06-01 | $6.18 | $6.27 | $6.12 | $6.25 | $6.23 | 8,438,480 |
| 2022-05-31 | $6.15 | $6.18 | $6.04 | $6.17 | $6.15 | 6,086,250 |
| 2022-05-30 | $6.15 | $6.15 | $6.06 | $6.12 | $6.10 | 4,864,020 |
| 2022-05-27 | $6.12 | $6.15 | $6.02 | $6.08 | $6.06 | 4,841,600 |
| 2022-05-26 | $6.19 | $6.20 | $6.00 | $6.09 | $6.07 | 5,276,900 |
| 2022-05-25 | $5.96 | $6.10 | $5.95 | $6.10 | $6.08 | 6,291,260 |
| 2022-05-24 | $6.23 | $6.25 | $5.94 | $5.94 | $5.92 | 9,748,480 |
| 2022-05-23 | $6.21 | $6.25 | $6.15 | $6.22 | $6.20 | 6,446,290 |
| 2022-05-20 | $6.19 | $6.29 | $6.15 | $6.21 | $6.19 | 9,300,710 |
| 2022-05-19 | $6.16 | $6.31 | $6.11 | $6.25 | $6.23 | 15,919,900 |
| 2022-05-18 | $6.13 | $6.25 | $6.06 | $6.19 | $6.17 | 9,359,880 |
| 2022-05-17 | $6.12 | $6.14 | $5.97 | $6.11 | $6.09 | 6,262,160 |
| 2022-05-16 | $6.15 | $6.25 | $6.08 | $6.12 | $6.10 | 6,502,600 |
| 2022-05-13 | $6.12 | $6.19 | $6.04 | $6.14 | $6.12 | 7,480,740 |
| 2022-05-12 | $6.00 | $6.27 | $5.97 | $6.13 | $6.11 | 12,629,290 |
| 2022-05-11 | $6.05 | $6.20 | $6.00 | $6.02 | $6.00 | 11,206,620 |
| 2022-05-10 | $5.75 | $6.05 | $5.75 | $6.05 | $6.03 | 9,931,600 |
| 2022-05-09 | $5.80 | $5.96 | $5.79 | $5.89 | $5.87 | 7,174,400 |
| 2022-05-06 | $5.80 | $5.88 | $5.69 | $5.81 | $5.79 | 8,611,820 |
| 2022-05-05 | $5.67 | $6.10 | $5.65 | $5.92 | $5.90 | 12,937,990 |
| 2022-05-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
| 2022-05-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
| 2022-04-29 | $5.48 | $5.73 | $5.48 | $5.70 | $5.68 | 9,701,540 |
| 2022-04-28 | $5.65 | $5.73 | $5.41 | $5.49 | $5.47 | 10,039,460 |
| 2022-04-27 | $5.41 | $5.78 | $5.35 | $5.76 | $5.74 | 10,691,540 |
| 2022-04-26 | $5.54 | $5.69 | $5.45 | $5.46 | $5.44 | 10,652,850 |
| 2022-04-25 | $6.09 | $6.13 | $5.49 | $5.50 | $5.48 | 14,053,000 |
| 2022-04-22 | $6.20 | $6.24 | $6.09 | $6.22 | $6.20 | 7,282,030 |
| 2022-04-21 | $6.56 | $6.56 | $6.15 | $6.18 | $6.16 | 9,681,600 |
| 2022-04-20 | $6.70 | $6.76 | $6.45 | $6.54 | $6.52 | 9,367,000 |
| 2022-04-19 | $6.70 | $6.78 | $6.58 | $6.67 | $6.65 | 7,718,200 |
| 2022-04-18 | $6.70 | $6.70 | $6.40 | $6.62 | $6.60 | 10,217,340 |
| 2022-04-15 | $6.67 | $6.92 | $6.64 | $6.73 | $6.71 | 15,865,000 |
| 2022-04-14 | $6.63 | $6.75 | $6.58 | $6.65 | $6.63 | 8,562,320 |
| 2022-04-13 | $6.85 | $6.86 | $6.58 | $6.60 | $6.58 | 12,215,800 |
| 2022-04-12 | $6.72 | $6.97 | $6.69 | $6.92 | $6.90 | 17,680,460 |
| 2022-04-11 | $7.27 | $7.50 | $7.01 | $7.03 | $7.01 | 23,972,800 |
| 2022-04-08 | $7.10 | $7.65 | $7.10 | $7.38 | $7.36 | 32,356,570 |
| 2022-04-07 | $7.32 | $7.40 | $7.01 | $7.02 | $7.00 | 15,597,500 |
| 2022-04-06 | $7.16 | $7.43 | $7.16 | $7.43 | $7.41 | 13,369,450 |
| 2022-04-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.21 | 0 |
| 2022-04-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.21 | 0 |
| 2022-04-01 | $7.24 | $7.39 | $7.15 | $7.23 | $7.21 | 16,293,190 |
| 2022-03-31 | $7.34 | $7.50 | $7.29 | $7.41 | $7.39 | 19,583,000 |
| 2022-03-30 | $7.27 | $7.34 | $7.14 | $7.31 | $7.29 | 14,906,900 |
| 2022-03-29 | $7.37 | $7.45 | $7.20 | $7.23 | $7.21 | 15,392,040 |
| 2022-03-28 | $7.51 | $7.55 | $7.22 | $7.42 | $7.40 | 21,484,990 |
| 2022-03-25 | $7.91 | $7.97 | $7.53 | $7.55 | $7.53 | 35,916,070 |
| 2022-03-24 | $7.66 | $8.34 | $7.66 | $8.11 | $8.09 | 40,839,550 |
| 2022-03-23 | $8.32 | $8.52 | $7.88 | $7.88 | $7.86 | 51,870,020 |
| 2022-03-22 | $7.84 | $8.24 | $7.80 | $7.99 | $7.97 | 48,926,990 |
| 2022-03-21 | $8.13 | $8.53 | $7.88 | $8.21 | $8.18 | 86,475,450 |
| 2022-03-18 | $6.45 | $7.74 | $6.42 | $7.74 | $7.72 | 40,579,590 |
| 2022-03-17 | $6.43 | $6.59 | $6.38 | $6.45 | $6.43 | 6,996,150 |
| 2022-03-16 | $6.33 | $6.37 | $6.06 | $6.33 | $6.31 | 7,079,850 |
| 2022-03-15 | $6.57 | $6.57 | $6.18 | $6.18 | $6.16 | 6,997,690 |
| 2022-03-14 | $6.84 | $6.85 | $6.58 | $6.59 | $6.57 | 5,851,950 |
| 2022-03-11 | $6.81 | $6.90 | $6.61 | $6.86 | $6.84 | 5,941,410 |
| 2022-03-10 | $6.87 | $6.95 | $6.83 | $6.89 | $6.87 | 5,846,640 |
| 2022-03-09 | $6.92 | $7.00 | $6.37 | $6.72 | $6.70 | 7,974,030 |
| 2022-03-08 | $7.16 | $7.23 | $6.88 | $6.91 | $6.89 | 8,525,470 |
| 2022-03-07 | $7.24 | $7.35 | $7.18 | $7.21 | $7.19 | 5,385,500 |
| 2022-03-04 | $7.50 | $7.52 | $7.26 | $7.31 | $7.29 | 8,722,680 |
| 2022-03-03 | $7.46 | $7.54 | $7.42 | $7.53 | $7.51 | 10,500,540 |
| 2022-03-02 | $7.26 | $7.43 | $7.25 | $7.40 | $7.38 | 7,159,200 |
| 2022-03-01 | $7.25 | $7.44 | $7.22 | $7.31 | $7.29 | 6,161,420 |
| 2022-02-28 | $7.30 | $7.31 | $7.10 | $7.20 | $7.18 | 5,378,930 |
| 2022-02-25 | $7.26 | $7.41 | $7.21 | $7.27 | $7.25 | 6,619,620 |
| 2022-02-24 | $7.34 | $7.52 | $7.10 | $7.20 | $7.18 | 12,061,230 |
| 2022-02-23 | $7.35 | $7.41 | $7.29 | $7.39 | $7.37 | 4,976,820 |
| 2022-02-22 | $7.40 | $7.44 | $7.27 | $7.35 | $7.33 | 7,115,090 |
| 2022-02-21 | $7.30 | $7.42 | $7.26 | $7.41 | $7.39 | 5,833,830 |
| 2022-02-18 | $7.27 | $7.37 | $7.20 | $7.34 | $7.32 | 6,208,540 |
| 2022-02-17 | $7.25 | $7.54 | $7.22 | $7.31 | $7.29 | 11,221,830 |
| 2022-02-16 | $7.12 | $7.28 | $7.12 | $7.28 | $7.26 | 6,373,300 |
| 2022-02-15 | $7.15 | $7.17 | $7.02 | $7.10 | $7.08 | 4,408,000 |
| 2022-02-14 | $7.10 | $7.20 | $7.03 | $7.14 | $7.12 | 3,441,780 |
| 2022-02-11 | $7.30 | $7.30 | $7.11 | $7.13 | $7.11 | 5,132,430 |
| 2022-02-10 | $7.28 | $7.35 | $7.25 | $7.30 | $7.28 | 4,842,100 |
| 2022-02-09 | $7.25 | $7.33 | $7.22 | $7.29 | $7.27 | 5,613,530 |
| 2022-02-08 | $7.25 | $7.27 | $7.10 | $7.25 | $7.23 | 6,335,530 |
| 2022-02-07 | $7.00 | $7.22 | $7.00 | $7.19 | $7.17 | 7,135,540 |
| 2022-02-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.89 | 0 |
| 2022-02-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.89 | 0 |
| 2022-02-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.89 | 0 |
| 2022-02-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.89 | 0 |
| 2022-01-28 | $6.83 | $6.99 | $6.72 | $6.91 | $6.89 | 7,216,540 |
| 2022-01-27 | $7.06 | $7.06 | $6.66 | $6.67 | $6.65 | 7,529,200 |
| 2022-01-26 | $6.99 | $7.10 | $6.93 | $7.04 | $7.02 | 5,050,090 |
| 2022-01-25 | $7.33 | $7.35 | $6.92 | $6.93 | $6.91 | 8,236,980 |
| 2022-01-24 | $7.27 | $7.41 | $7.18 | $7.32 | $7.30 | 5,436,080 |
| 2022-01-21 | $7.33 | $7.39 | $7.26 | $7.33 | $7.31 | 6,441,100 |
| 2022-01-20 | $7.54 | $7.60 | $7.29 | $7.31 | $7.29 | 10,336,430 |
| 2022-01-19 | $7.54 | $7.65 | $7.47 | $7.57 | $7.55 | 7,750,830 |
| 2022-01-18 | $7.74 | $7.76 | $7.50 | $7.55 | $7.53 | 10,304,710 |
| 2022-01-17 | $7.60 | $7.72 | $7.59 | $7.70 | $7.68 | 6,936,230 |
| 2022-01-14 | $7.70 | $7.81 | $7.63 | $7.65 | $7.63 | 8,831,170 |
| 2022-01-13 | $8.05 | $8.07 | $7.74 | $7.75 | $7.73 | 18,023,980 |
| 2022-01-12 | $8.06 | $8.12 | $7.94 | $8.10 | $8.08 | 8,340,450 |
| 2022-01-11 | $8.29 | $8.35 | $8.00 | $8.06 | $8.04 | 14,890,140 |
| 2022-01-10 | $8.20 | $8.39 | $8.15 | $8.29 | $8.26 | 10,831,280 |
| 2022-01-07 | $8.63 | $8.77 | $8.29 | $8.33 | $8.30 | 20,367,780 |
| 2022-01-06 | $8.06 | $8.66 | $8.06 | $8.46 | $8.43 | 27,700,090 |
| 2022-01-05 | $8.38 | $8.41 | $8.04 | $8.10 | $8.08 | 17,759,450 |
| 2022-01-04 | $8.29 | $8.45 | $8.19 | $8.44 | $8.41 | 14,159,200 |
| 2022-01-03 | $8.32 | $8.32 | $8.32 | $8.32 | $8.29 | 0 |
| 2021-12-31 | $8.36 | $8.47 | $8.29 | $8.32 | $8.29 | 11,792,360 |
| 2021-12-30 | $8.30 | $8.47 | $8.29 | $8.33 | $8.30 | 11,511,510 |
| 2021-12-29 | $8.34 | $8.42 | $8.23 | $8.40 | $8.37 | 10,871,580 |
| 2021-12-28 | $8.44 | $8.48 | $8.25 | $8.34 | $8.31 | 15,397,870 |
| 2021-12-27 | $8.30 | $8.60 | $8.19 | $8.49 | $8.46 | 19,119,990 |
| 2021-12-24 | $8.62 | $8.78 | $8.30 | $8.32 | $8.29 | 25,417,410 |
| 2021-12-23 | $8.99 | $9.24 | $8.68 | $8.69 | $8.66 | 36,533,110 |
| 2021-12-22 | $8.91 | $8.99 | $8.67 | $8.88 | $8.85 | 35,253,870 |
| 2021-12-21 | $8.71 | $9.21 | $8.58 | $9.04 | $9.01 | 45,976,960 |
| 2021-12-20 | $8.63 | $8.97 | $8.52 | $8.77 | $8.74 | 33,051,180 |
| 2021-12-17 | $8.67 | $8.87 | $8.60 | $8.71 | $8.68 | 33,171,380 |
| 2021-12-16 | $8.26 | $8.83 | $8.26 | $8.69 | $8.66 | 37,268,970 |
| 2021-12-15 | $8.24 | $8.48 | $8.24 | $8.32 | $8.29 | 22,453,480 |
| 2021-12-14 | $8.70 | $8.98 | $8.50 | $8.50 | $8.47 | 36,714,130 |
| 2021-12-13 | $8.30 | $8.56 | $8.18 | $8.55 | $8.52 | 24,206,170 |
| 2021-12-07 | $8.62 | $8.70 | $8.39 | $8.62 | $8.59 | 26,806,380 |
| 2021-12-06 | $8.45 | $8.72 | $8.25 | $8.72 | $8.69 | 36,776,090 |
| 2021-12-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.37 | 28,408,920 |
| 2021-12-02 | $8.53 | $8.53 | $8.53 | $8.53 | $8.50 | 51,071,100 |
| 2021-12-01 | $8.26 | $8.62 | $8.08 | $8.60 | $8.57 | 39,618,970 |
| 2021-11-30 | $8.10 | $8.44 | $8.08 | $8.26 | $8.23 | 19,651,450 |
| 2021-11-29 | $7.95 | $8.17 | $7.90 | $8.04 | $8.02 | 11,283,380 |
| 2021-11-26 | $8.13 | $8.27 | $8.07 | $8.14 | $8.11 | 11,458,870 |
| 2021-11-25 | $8.33 | $8.33 | $8.07 | $8.10 | $8.08 | 15,993,970 |
| 2021-11-24 | $8.20 | $8.35 | $8.19 | $8.28 | $8.25 | 13,252,660 |
| 2021-11-23 | $8.42 | $8.43 | $8.24 | $8.28 | $8.25 | 17,835,440 |
| 2021-11-22 | $8.54 | $8.57 | $8.37 | $8.40 | $8.37 | 25,467,060 |
| 2021-11-19 | $8.21 | $8.65 | $8.12 | $8.54 | $8.51 | 40,418,870 |
| 2021-11-18 | $8.15 | $8.54 | $8.11 | $8.34 | $8.31 | 37,935,600 |
| 2021-11-17 | $7.90 | $8.10 | $7.83 | $8.02 | $8.00 | 13,042,650 |
| 2021-11-16 | $8.01 | $8.05 | $7.85 | $7.90 | $7.88 | 13,172,270 |
| 2021-11-15 | $7.86 | $8.23 | $7.81 | $8.09 | $8.07 | 23,358,030 |
| 2021-11-12 | $7.83 | $7.91 | $7.75 | $7.87 | $7.85 | 13,713,730 |
| 2021-11-11 | $7.98 | $7.98 | $7.83 | $7.83 | $7.81 | 17,681,980 |
| 2021-11-10 | $8.05 | $8.14 | $7.79 | $7.98 | $7.96 | 27,592,790 |
| 2021-11-09 | $7.52 | $8.70 | $7.52 | $8.03 | $8.01 | 44,494,450 |
| 2021-11-08 | $7.29 | $7.63 | $7.29 | $7.40 | $7.38 | 14,087,480 |
| 2021-11-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.40 | 14,665,510 |
| 2021-11-04 | $7.40 | $7.45 | $7.37 | $7.42 | $7.40 | 10,048,260 |
| 2021-11-03 | $7.43 | $7.50 | $7.30 | $7.39 | $7.37 | 9,236,010 |
| 2021-11-02 | $7.60 | $7.74 | $7.34 | $7.46 | $7.44 | 12,150,540 |
| 2021-11-01 | $7.56 | $7.73 | $7.42 | $7.67 | $7.65 | 9,873,040 |
| 2021-10-29 | $7.80 | $7.83 | $7.33 | $7.58 | $7.56 | 13,225,640 |
| 2021-10-28 | $8.08 | $8.08 | $7.70 | $7.73 | $7.71 | 16,251,260 |
| 2021-10-27 | $7.83 | $8.29 | $7.72 | $8.13 | $8.11 | 25,536,530 |
| 2021-10-26 | $7.71 | $7.91 | $7.65 | $7.83 | $7.81 | 16,547,030 |
| 2021-10-25 | $7.48 | $8.46 | $7.41 | $7.92 | $7.90 | 27,668,510 |
| 2021-10-22 | $7.54 | $7.58 | $7.34 | $7.34 | $7.32 | 6,137,660 |
| 2021-10-21 | $7.65 | $7.69 | $7.42 | $7.48 | $7.46 | 7,821,930 |
| 2021-10-20 | $7.38 | $7.65 | $7.30 | $7.65 | $7.63 | 13,393,980 |
| 2021-10-19 | $7.31 | $7.43 | $7.31 | $7.37 | $7.35 | 4,935,280 |
| 2021-10-18 | $7.36 | $7.42 | $7.28 | $7.40 | $7.38 | 5,736,370 |
| 2021-10-15 | $7.49 | $7.56 | $7.32 | $7.36 | $7.34 | 5,892,000 |
| 2021-10-14 | $7.36 | $7.58 | $7.30 | $7.48 | $7.46 | 6,005,380 |
| 2021-10-13 | $7.53 | $7.53 | $7.26 | $7.40 | $7.38 | 5,034,270 |
| 2021-10-12 | $7.60 | $7.65 | $7.27 | $7.44 | $7.42 | 8,233,430 |
| 2021-10-11 | $7.67 | $7.84 | $7.60 | $7.65 | $7.63 | 6,483,500 |
| 2021-10-08 | $7.58 | $7.70 | $7.49 | $7.66 | $7.64 | 8,868,110 |
| 2021-10-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.38 | 0 |
| 2021-10-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.38 | 0 |
| 2021-09-30 | $7.38 | $7.44 | $7.28 | $7.40 | $7.38 | 6,770,420 |
| 2021-09-29 | $7.67 | $7.68 | $7.25 | $7.25 | $7.23 | 11,573,420 |
| 2021-09-28 | $7.69 | $7.84 | $7.62 | $7.75 | $7.73 | 7,027,130 |
| 2021-09-27 | $8.25 | $8.25 | $7.56 | $7.73 | $7.71 | 14,737,020 |
| 2021-09-24 | $8.43 | $8.43 | $8.13 | $8.18 | $8.15 | 11,846,610 |
| 2021-09-23 | $8.35 | $8.57 | $8.28 | $8.46 | $8.43 | 14,379,420 |
| 2021-09-22 | $8.13 | $8.38 | $8.05 | $8.33 | $8.30 | 9,535,950 |
| 2021-09-21 | $8.22 | $8.22 | $8.22 | $8.22 | $8.19 | 0 |
| 2021-09-20 | $8.22 | $8.22 | $8.22 | $8.22 | $8.19 | 0 |
| 2021-09-17 | $8.17 | $8.38 | $8.06 | $8.22 | $8.19 | 9,379,890 |
| 2021-09-16 | $8.55 | $8.56 | $8.16 | $8.18 | $8.15 | 17,183,250 |
| 2021-09-15 | $8.46 | $8.61 | $8.38 | $8.52 | $8.49 | 11,259,200 |
| 2021-09-14 | $8.81 | $8.81 | $8.50 | $8.52 | $8.49 | 20,672,250 |
| 2021-09-13 | $8.93 | $9.16 | $8.81 | $8.87 | $8.84 | 20,991,820 |
| 2021-09-10 | $9.00 | $9.05 | $8.65 | $8.70 | $8.67 | 22,405,360 |
| 2021-09-09 | $8.91 | $9.17 | $8.75 | $8.97 | $8.94 | 27,905,130 |
| 2021-09-08 | $8.50 | $9.10 | $8.43 | $8.97 | $8.94 | 34,538,490 |
| 2021-09-07 | $8.49 | $8.59 | $8.46 | $8.50 | $8.47 | 10,791,790 |
| 2021-09-06 | $8.59 | $8.69 | $8.32 | $8.57 | $8.54 | 14,646,720 |
| 2021-09-03 | $8.63 | $8.89 | $8.55 | $8.62 | $8.59 | 17,418,580 |
| 2021-09-02 | $8.50 | $8.77 | $8.35 | $8.70 | $8.67 | 16,385,490 |
| 2021-09-01 | $8.56 | $8.57 | $8.30 | $8.45 | $8.42 | 12,919,530 |
| 2021-08-31 | $8.42 | $8.80 | $8.38 | $8.57 | $8.54 | 14,329,990 |
| 2021-08-30 | $8.34 | $8.48 | $8.25 | $8.40 | $8.37 | 11,225,930 |
| 2021-08-27 | $8.55 | $8.70 | $8.30 | $8.31 | $8.28 | 18,068,270 |
| 2021-08-26 | $8.83 | $8.88 | $8.51 | $8.53 | $8.50 | 25,334,590 |
| 2021-08-25 | $8.75 | $9.10 | $8.51 | $9.02 | $8.99 | 20,961,070 |
| 2021-08-24 | $8.94 | $9.20 | $8.82 | $8.85 | $8.82 | 18,670,500 |
| 2021-08-23 | $8.70 | $9.03 | $8.70 | $8.93 | $8.90 | 15,554,990 |
| 2021-08-20 | $8.93 | $9.05 | $8.60 | $8.79 | $8.76 | 18,990,980 |
| 2021-08-19 | $9.44 | $9.59 | $8.82 | $8.93 | $8.90 | 34,994,730 |
| 2021-08-18 | $9.41 | $9.84 | $9.33 | $9.53 | $9.50 | 29,940,160 |
| 2021-08-17 | $9.86 | $10.35 | $9.58 | $9.59 | $9.56 | 49,605,310 |
| 2021-08-16 | $9.30 | $10.29 | $9.09 | $9.98 | $9.95 | 57,776,640 |
| 2021-08-13 | $8.94 | $9.64 | $8.81 | $9.44 | $9.41 | 44,265,560 |
| 2021-08-12 | $9.10 | $9.20 | $8.93 | $8.99 | $8.96 | 23,644,420 |
| 2021-08-11 | $8.76 | $9.43 | $8.66 | $9.17 | $9.14 | 40,922,960 |
| 2021-08-10 | $8.70 | $8.82 | $8.51 | $8.69 | $8.66 | 17,023,350 |
| 2021-08-09 | $8.62 | $8.86 | $8.56 | $8.68 | $8.65 | 15,956,270 |
| 2021-08-06 | $8.74 | $8.81 | $8.48 | $8.56 | $8.53 | 20,585,740 |
| 2021-08-05 | $9.05 | $9.18 | $8.66 | $8.78 | $8.75 | 23,207,020 |
| 2021-08-04 | $8.90 | $9.14 | $8.83 | $9.06 | $9.03 | 16,493,640 |
| 2021-08-03 | $9.13 | $9.27 | $8.81 | $8.89 | $8.86 | 22,696,620 |
| 2021-08-02 | $8.99 | $9.21 | $8.75 | $9.15 | $9.12 | 22,729,850 |
| 2021-07-30 | $8.76 | $9.15 | $8.76 | $8.98 | $8.95 | 23,869,980 |
| 2021-07-29 | $8.70 | $9.03 | $8.66 | $8.83 | $8.80 | 24,528,570 |
| 2021-07-28 | $9.43 | $9.47 | $7.84 | $8.54 | $8.51 | 33,301,780 |
| 2021-07-27 | $9.75 | $10.00 | $9.43 | $9.49 | $9.46 | 29,649,110 |
| 2021-07-26 | $10.03 | $10.24 | $9.49 | $9.86 | $9.83 | 29,034,540 |
| 2021-07-23 | $10.70 | $10.70 | $9.93 | $9.99 | $9.96 | 50,923,090 |
| 2021-07-22 | $10.50 | $11.05 | $10.37 | $10.63 | $10.60 | 50,717,840 |
| 2021-07-21 | $10.22 | $10.80 | $10.20 | $10.65 | $10.62 | 44,085,150 |
| 2021-07-20 | $10.08 | $10.50 | $9.90 | $10.30 | $10.27 | 31,243,250 |
| 2021-07-19 | $10.43 | $10.68 | $10.10 | $10.19 | $10.16 | 40,018,950 |
| 2021-07-16 | $10.90 | $11.10 | $10.42 | $10.63 | $10.60 | 47,246,830 |
| 2021-07-15 | $10.69 | $11.20 | $10.23 | $10.63 | $10.60 | 54,360,160 |
| 2021-07-14 | $11.40 | $12.12 | $10.86 | $11.00 | $10.97 | 96,538,300 |
| 2021-07-13 | $10.15 | $11.94 | $9.95 | $11.28 | $11.25 | 101,616,200 |
| 2021-07-12 | $9.99 | $10.26 | $9.73 | $10.18 | $10.15 | 41,693,700 |
| 2021-07-09 | $9.31 | $10.25 | $9.30 | $10.00 | $9.97 | 42,689,550 |
| 2021-07-08 | $10.48 | $10.95 | $9.83 | $9.85 | $9.82 | 52,021,670 |
| 2021-07-07 | $9.96 | $10.21 | $9.65 | $10.01 | $9.98 | 38,285,390 |
| 2021-07-06 | $9.65 | $10.48 | $9.52 | $10.20 | $10.17 | 55,923,260 |
| 2021-07-05 | $9.40 | $9.78 | $9.40 | $9.67 | $9.64 | 28,183,840 |
| 2021-07-02 | $9.16 | $9.99 | $9.14 | $9.51 | $9.48 | 35,935,820 |
| 2021-07-01 | $9.75 | $9.79 | $9.04 | $9.20 | $9.17 | 37,464,010 |
| 2021-06-30 | $9.71 | $10.08 | $9.60 | $9.84 | $9.81 | 30,489,870 |
| 2021-06-29 | $9.93 | $10.22 | $9.76 | $9.76 | $9.73 | 36,807,230 |
| 2021-06-28 | $10.43 | $10.65 | $10.12 | $10.18 | $10.15 | 50,862,310 |
| 2021-06-25 | $9.78 | $10.79 | $9.45 | $10.58 | $10.55 | 73,478,530 |
| 2021-06-24 | $10.03 | $10.28 | $9.71 | $9.85 | $9.82 | 52,417,130 |
| 2021-06-23 | $10.74 | $11.30 | $10.22 | $10.31 | $10.28 | 86,777,890 |
| 2021-06-22 | $9.94 | $11.04 | $9.78 | $10.59 | $10.56 | 92,421,180 |
| 2021-06-21 | $9.56 | $10.55 | $9.49 | $10.07 | $10.04 | 67,537,860 |
| 2021-06-18 | $9.45 | $9.94 | $9.11 | $9.77 | $9.74 | 64,753,230 |
| 2021-06-17 | $9.51 | $9.69 | $9.21 | $9.41 | $9.38 | 56,377,040 |
| 2021-06-16 | $9.51 | $10.15 | $9.32 | $9.63 | $9.60 | 71,826,140 |
| 2021-06-15 | $10.40 | $11.28 | $9.90 | $10.00 | $9.97 | 131,996,550 |
| 2021-06-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.93 | 0 |
| 2021-06-11 | $8.52 | $9.96 | $8.50 | $9.96 | $9.93 | 85,312,690 |
| 2021-06-10 | $8.62 | $8.65 | $8.29 | $8.30 | $8.27 | 31,404,240 |
| 2021-06-09 | $8.75 | $8.86 | $8.50 | $8.59 | $8.56 | 27,652,340 |
| 2021-06-08 | $8.45 | $8.87 | $8.32 | $8.82 | $8.79 | 42,469,580 |
| 2021-06-07 | $8.15 | $8.64 | $8.15 | $8.37 | $8.34 | 25,969,050 |
| 2021-06-04 | $8.71 | $8.85 | $8.28 | $8.28 | $8.25 | 34,443,140 |
| 2021-06-03 | $8.73 | $8.94 | $8.52 | $8.74 | $8.71 | 34,005,790 |
| 2021-06-02 | $9.20 | $9.29 | $8.85 | $8.86 | $8.83 | 44,875,430 |
| 2021-06-01 | $9.49 | $9.49 | $9.11 | $9.26 | $9.23 | 48,643,790 |
| 2021-05-31 | $9.17 | $9.78 | $9.06 | $9.64 | $9.61 | 65,393,430 |
| 2021-05-28 | $9.53 | $9.60 | $8.99 | $9.15 | $9.10 | 58,854,170 |
| 2021-05-27 | $9.32 | $9.98 | $9.16 | $9.40 | $9.35 | 72,986,030 |
| 2021-05-26 | $8.83 | $9.78 | $8.58 | $9.53 | $9.48 | 80,925,000 |
| 2021-05-25 | $9.00 | $9.30 | $8.71 | $8.97 | $8.92 | 63,879,980 |
| 2021-05-24 | $9.17 | $9.97 | $8.92 | $9.22 | $9.17 | 85,122,320 |
| 2021-05-21 | $8.68 | $9.47 | $8.44 | $9.22 | $9.17 | 81,183,330 |
| 2021-05-20 | $8.55 | $9.50 | $8.40 | $8.78 | $8.73 | 94,102,290 |
| 2021-05-19 | $7.99 | $8.50 | $7.75 | $8.30 | $8.26 | 71,003,730 |
| 2021-05-18 | $7.72 | $8.06 | $7.37 | $7.85 | $7.81 | 58,327,970 |
| 2021-05-17 | $8.10 | $8.18 | $7.46 | $7.54 | $7.50 | 76,568,270 |
| 2021-05-14 | $7.12 | $8.56 | $7.12 | $8.53 | $8.49 | 101,087,770 |
| 2021-05-13 | $7.22 | $7.43 | $7.07 | $7.13 | $7.09 | 34,816,060 |
| 2021-05-12 | $7.42 | $7.60 | $7.13 | $7.26 | $7.22 | 55,858,820 |
| 2021-05-11 | $7.66 | $8.48 | $7.62 | $8.10 | $8.06 | 58,821,850 |
| 2021-05-10 | $7.57 | $7.88 | $7.38 | $7.80 | $7.76 | 42,425,970 |
| 2021-05-07 | $7.67 | $7.75 | $7.30 | $7.48 | $7.44 | 43,564,810 |
| 2021-05-06 | $7.20 | $7.80 | $7.20 | $7.68 | $7.64 | 56,424,210 |
| 2021-05-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.10 | 0 |
| 2021-05-04 | $7.14 | $7.14 | $7.14 | $7.14 | $7.10 | 0 |
| 2021-04-30 | $7.40 | $7.50 | $7.08 | $7.14 | $7.10 | 33,750,300 |
| 2021-04-29 | $7.40 | $7.72 | $7.22 | $7.50 | $7.46 | 38,854,250 |
| 2021-04-28 | $7.85 | $7.96 | $7.70 | $7.76 | $7.72 | 25,596,410 |
| 2021-04-27 | $8.25 | $8.25 | $7.70 | $7.80 | $7.76 | 37,912,310 |
| 2021-04-26 | $8.41 | $8.54 | $8.13 | $8.26 | $8.22 | 38,515,230 |
| 2021-04-23 | $8.74 | $9.10 | $8.65 | $8.71 | $8.67 | 39,139,460 |
| 2021-04-22 | $8.92 | $9.04 | $8.54 | $8.64 | $8.60 | 36,296,780 |
| 2021-04-21 | $9.15 | $9.15 | $8.80 | $8.88 | $8.83 | 36,836,460 |
| 2021-04-20 | $9.16 | $9.55 | $9.03 | $9.19 | $9.14 | 48,907,600 |
| 2021-04-19 | $9.46 | $9.60 | $9.23 | $9.30 | $9.25 | 46,855,610 |
| 2021-04-16 | $8.98 | $9.56 | $8.86 | $9.30 | $9.25 | 47,554,750 |
| 2021-04-15 | $9.30 | $9.36 | $8.70 | $8.88 | $8.83 | 43,743,510 |
| 2021-04-14 | $9.49 | $9.65 | $9.13 | $9.22 | $9.17 | 46,832,590 |
| 2021-04-13 | $10.30 | $10.30 | $9.50 | $9.57 | $9.52 | 61,566,330 |
| 2021-04-12 | $10.10 | $10.98 | $9.80 | $10.54 | $10.49 | 80,336,650 |
| 2021-04-09 | $9.61 | $10.77 | $9.61 | $10.23 | $10.18 | 76,076,160 |
| 2021-04-08 | $10.63 | $11.00 | $9.87 | $9.94 | $9.89 | 80,749,470 |
| 2021-04-07 | $9.86 | $11.36 | $9.86 | $10.66 | $10.61 | 101,547,290 |
| 2021-04-06 | $8.91 | $10.35 | $8.84 | $10.03 | $9.98 | 91,667,140 |
| 2021-04-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.79 | 0 |
| 2021-04-02 | $9.29 | $9.53 | $8.73 | $8.84 | $8.79 | 60,478,410 |
| 2021-04-01 | $9.08 | $9.73 | $8.92 | $9.31 | $9.26 | 62,109,250 |
| 2021-03-31 | $9.02 | $9.62 | $8.78 | $9.29 | $9.24 | 61,097,130 |
| 2021-03-30 | $9.66 | $9.83 | $8.92 | $9.11 | $9.06 | 72,553,730 |
| 2021-03-29 | $9.50 | $10.42 | $9.50 | $10.03 | $9.98 | 74,033,680 |
| 2021-03-26 | $9.42 | $9.96 | $9.20 | $9.53 | $9.48 | 66,725,290 |
| 2021-03-25 | $10.64 | $10.92 | $9.48 | $9.66 | $9.61 | 84,003,960 |
| 2021-03-24 | $10.53 | $11.80 | $10.15 | $11.00 | $10.94 | 84,803,180 |
| 2021-03-23 | $11.84 | $12.77 | $11.01 | $11.21 | $11.15 | 111,967,970 |
| 2021-03-22 | $11.12 | $12.88 | $11.12 | $12.12 | $12.06 | 116,000,130 |
| 2021-03-19 | $10.11 | $11.97 | $10.11 | $10.96 | $10.90 | 101,293,920 |
| 2021-03-18 | $10.60 | $11.43 | $10.08 | $10.67 | $10.62 | 96,607,400 |
| 2021-03-17 | $11.81 | $11.81 | $10.71 | $10.91 | $10.85 | 117,562,950 |
| 2021-03-16 | $9.79 | $12.10 | $9.79 | $12.10 | $12.04 | 126,572,220 |
| 2021-03-15 | $10.00 | $10.98 | $9.82 | $10.08 | $10.03 | 92,209,490 |
| 2021-03-12 | $9.76 | $11.74 | $9.38 | $10.18 | $10.13 | 141,979,520 |
| 2021-03-11 | $8.23 | $10.12 | $8.19 | $10.12 | $10.07 | 125,860,390 |
| 2021-03-10 | $7.98 | $8.88 | $7.75 | $8.43 | $8.39 | 88,563,520 |
| 2021-03-09 | $8.45 | $8.59 | $7.66 | $8.18 | $8.14 | 93,966,590 |
| 2021-03-08 | $9.00 | $9.79 | $8.67 | $9.14 | $9.09 | 104,842,020 |
| 2021-03-05 | $9.90 | $10.49 | $8.86 | $9.00 | $8.95 | 126,487,660 |
| 2021-03-04 | $8.68 | $9.94 | $8.36 | $9.94 | $9.89 | 117,930,620 |
| 2021-03-03 | $6.90 | $8.28 | $6.80 | $8.28 | $8.24 | 78,747,940 |
| 2021-03-02 | $5.81 | $6.90 | $5.80 | $6.90 | $6.86 | 47,020,230 |
| 2021-03-01 | $5.45 | $5.85 | $5.36 | $5.75 | $5.72 | 15,591,650 |
| 2021-02-26 | $5.18 | $5.67 | $5.14 | $5.43 | $5.40 | 12,151,800 |
| 2021-02-25 | $5.35 | $5.40 | $5.15 | $5.20 | $5.17 | 5,014,180 |
| 2021-02-24 | $5.32 | $5.45 | $5.26 | $5.32 | $5.29 | 5,138,010 |
| 2021-02-23 | $5.35 | $5.46 | $5.25 | $5.27 | $5.24 | 4,340,110 |
| 2021-02-22 | $5.34 | $5.55 | $5.30 | $5.36 | $5.33 | 6,374,780 |
| 2021-02-19 | $5.03 | $5.35 | $4.98 | $5.30 | $5.27 | 5,771,090 |
| 2021-02-18 | $4.85 | $5.06 | $4.85 | $5.05 | $5.02 | 4,843,930 |
| 2021-02-17 | $4.81 | $4.81 | $4.81 | $4.81 | $4.79 | 0 |
| 2021-02-16 | $4.81 | $4.81 | $4.81 | $4.81 | $4.79 | 0 |
| 2021-02-15 | $4.81 | $4.81 | $4.81 | $4.81 | $4.79 | 0 |
| 2021-02-12 | $4.81 | $4.81 | $4.81 | $4.81 | $4.79 | 0 |
| 2021-02-11 | $4.81 | $4.81 | $4.81 | $4.81 | $4.79 | 0 |
| 2021-02-10 | $4.90 | $4.94 | $4.80 | $4.81 | $4.79 | 2,936,670 |
| 2021-02-09 | $4.84 | $4.90 | $4.72 | $4.89 | $4.86 | 3,427,530 |
| 2021-02-08 | $4.96 | $5.00 | $4.85 | $4.85 | $4.83 | 3,176,610 |
| 2021-02-05 | $4.90 | $5.09 | $4.86 | $4.95 | $4.92 | 3,433,590 |
| 2021-02-04 | $5.02 | $5.05 | $4.83 | $4.90 | $4.87 | 3,647,700 |
| 2021-02-03 | $5.08 | $5.11 | $5.01 | $5.02 | $4.99 | 3,368,100 |
| 2021-02-02 | $5.15 | $5.21 | $5.04 | $5.11 | $5.08 | 2,853,910 |
| 2021-02-01 | $5.10 | $5.23 | $5.10 | $5.17 | $5.14 | 2,831,940 |
| 2021-01-29 | $5.45 | $5.45 | $5.09 | $5.22 | $5.19 | 4,564,190 |
| 2021-01-28 | $5.25 | $5.45 | $5.17 | $5.32 | $5.29 | 4,304,380 |
| 2021-01-27 | $5.25 | $5.34 | $5.19 | $5.31 | $5.28 | 3,460,610 |
| 2021-01-26 | $5.29 | $5.38 | $5.19 | $5.23 | $5.20 | 3,418,810 |
| 2021-01-25 | $5.48 | $5.50 | $5.25 | $5.28 | $5.25 | 4,321,920 |
| 2021-01-22 | $5.60 | $5.60 | $5.46 | $5.47 | $5.44 | 3,905,150 |
| 2021-01-21 | $5.66 | $5.70 | $5.55 | $5.59 | $5.56 | 6,831,130 |
| 2021-01-20 | $5.72 | $5.86 | $5.60 | $5.68 | $5.65 | 5,172,150 |
| 2021-01-19 | $5.64 | $5.78 | $5.58 | $5.71 | $5.68 | 6,602,550 |
| 2021-01-18 | $5.45 | $5.82 | $5.38 | $5.64 | $5.61 | 9,427,460 |
| 2021-01-15 | $5.22 | $5.38 | $5.22 | $5.37 | $5.34 | 4,980,000 |
| 2021-01-14 | $5.19 | $5.30 | $5.08 | $5.19 | $5.16 | 5,443,540 |
| 2021-01-13 | $5.27 | $5.39 | $5.13 | $5.19 | $5.16 | 5,678,520 |
| 2021-01-12 | $5.11 | $5.45 | $5.11 | $5.25 | $5.22 | 8,452,590 |
| 2021-01-11 | $5.23 | $5.33 | $5.04 | $5.09 | $5.06 | 8,042,150 |
| 2021-01-08 | $5.34 | $5.44 | $5.15 | $5.28 | $5.25 | 7,580,390 |
| 2021-01-07 | $5.70 | $5.74 | $5.23 | $5.33 | $5.30 | 14,419,130 |
| 2021-01-06 | $5.75 | $5.84 | $5.64 | $5.70 | $5.67 | 8,855,790 |
| 2021-01-05 | $5.97 | $5.97 | $5.64 | $5.68 | $5.65 | 15,131,200 |
| 2021-01-04 | $6.30 | $6.33 | $5.93 | $5.97 | $5.94 | 14,769,290 |
| 2021-01-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.23 | 0 |
| 2020-12-31 | $6.25 | $6.40 | $6.20 | $6.26 | $6.23 | 6,017,060 |
| 2020-12-30 | $6.43 | $6.51 | $6.24 | $6.25 | $6.22 | 8,075,690 |
| 2020-12-29 | $6.56 | $6.77 | $6.35 | $6.48 | $6.45 | 7,103,250 |
| 2020-12-28 | $6.90 | $7.03 | $6.61 | $6.67 | $6.64 | 9,362,030 |
| 2020-12-25 | $7.00 | $7.23 | $6.83 | $7.06 | $7.02 | 10,987,390 |
| 2020-12-24 | $6.98 | $7.08 | $6.76 | $7.00 | $6.96 | 11,006,000 |
| 2020-12-23 | $6.66 | $7.06 | $6.60 | $7.06 | $7.02 | 10,298,760 |
| 2020-12-22 | $6.74 | $6.89 | $6.61 | $6.66 | $6.63 | 6,552,770 |
| 2020-12-21 | $6.45 | $6.95 | $6.44 | $6.82 | $6.78 | 8,310,680 |
| 2020-12-18 | $6.65 | $6.67 | $6.41 | $6.43 | $6.40 | 4,787,490 |
| 2020-12-17 | $6.67 | $6.73 | $6.31 | $6.62 | $6.59 | 9,072,230 |
| 2020-12-16 | $7.00 | $7.00 | $6.70 | $6.75 | $6.72 | 4,957,170 |
| 2020-12-15 | $6.98 | $7.04 | $6.92 | $6.93 | $6.89 | 3,749,530 |
| 2020-12-14 | $6.85 | $7.06 | $6.69 | $7.01 | $6.97 | 5,210,300 |
| 2020-12-11 | $7.12 | $7.17 | $6.80 | $6.85 | $6.81 | 9,564,700 |
| 2020-12-10 | $7.18 | $7.25 | $7.11 | $7.17 | $7.13 | 4,518,480 |
| 2020-12-09 | $7.10 | $7.20 | $7.09 | $7.18 | $7.14 | 5,218,040 |
| 2020-12-08 | $7.08 | $7.21 | $7.08 | $7.10 | $7.06 | 6,032,500 |
| 2020-12-07 | $7.22 | $7.24 | $7.07 | $7.08 | $7.04 | 7,192,600 |
| 2020-12-04 | $7.32 | $7.33 | $7.20 | $7.23 | $7.19 | 6,200,020 |
| 2020-12-03 | $7.28 | $7.37 | $7.25 | $7.32 | $7.28 | 6,692,190 |
| 2020-12-02 | $7.58 | $7.64 | $7.23 | $7.28 | $7.24 | 16,290,340 |
| 2020-12-01 | $7.70 | $7.74 | $7.55 | $7.64 | $7.60 | 10,085,860 |
| 2020-11-30 | $7.70 | $7.88 | $7.54 | $7.74 | $7.70 | 10,903,670 |
| 2020-11-27 | $7.80 | $7.90 | $7.60 | $7.79 | $7.75 | 14,755,420 |
| 2020-11-26 | $7.27 | $7.96 | $7.27 | $7.88 | $7.84 | 21,577,090 |
| 2020-11-25 | $7.48 | $7.69 | $7.37 | $7.48 | $7.44 | 11,680,620 |
| 2020-11-24 | $7.23 | $7.47 | $7.17 | $7.41 | $7.37 | 7,686,440 |
| 2020-11-23 | $7.40 | $7.40 | $7.12 | $7.23 | $7.19 | 8,830,700 |
| 2020-11-20 | $7.34 | $7.43 | $7.30 | $7.41 | $7.37 | 6,284,010 |
| 2020-11-19 | $7.34 | $7.37 | $7.21 | $7.34 | $7.30 | 5,456,970 |
| 2020-11-18 | $7.38 | $7.51 | $7.30 | $7.34 | $7.30 | 8,164,460 |
| 2020-11-17 | $7.39 | $7.43 | $7.24 | $7.43 | $7.39 | 7,400,080 |
| 2020-11-16 | $7.47 | $7.53 | $7.30 | $7.35 | $7.31 | 7,469,040 |
| 2020-11-13 | $7.66 | $7.73 | $7.42 | $7.47 | $7.43 | 9,356,840 |
| 2020-11-12 | $7.80 | $7.88 | $7.51 | $7.66 | $7.62 | 11,171,220 |
| 2020-11-11 | $7.95 | $8.00 | $7.60 | $7.76 | $7.72 | 16,769,250 |
| 2020-11-10 | $8.00 | $8.29 | $7.93 | $8.10 | $8.06 | 22,483,890 |
| 2020-11-09 | $7.80 | $8.21 | $7.80 | $8.09 | $8.05 | 26,378,280 |
| 2020-11-06 | $7.69 | $8.50 | $7.59 | $7.90 | $7.86 | 29,059,910 |
| 2020-11-05 | $7.25 | $7.49 | $7.14 | $7.44 | $7.40 | 10,972,990 |
| 2020-11-04 | $7.34 | $7.34 | $7.11 | $7.20 | $7.16 | 5,518,250 |
| 2020-11-03 | $7.18 | $7.34 | $7.08 | $7.30 | $7.26 | 7,510,760 |
| 2020-11-02 | $7.10 | $7.21 | $7.01 | $7.11 | $7.07 | 6,828,440 |
| 2020-10-30 | $7.43 | $7.43 | $7.08 | $7.10 | $7.06 | 9,236,490 |
| 2020-10-29 | $7.23 | $7.51 | $7.19 | $7.37 | $7.33 | 8,659,700 |
| 2020-10-28 | $7.33 | $7.50 | $7.16 | $7.46 | $7.42 | 8,856,630 |
| 2020-10-27 | $7.42 | $7.48 | $7.32 | $7.33 | $7.29 | 6,867,200 |
| 2020-10-26 | $7.40 | $7.52 | $7.27 | $7.34 | $7.30 | 9,898,210 |
| 2020-10-23 | $7.77 | $7.84 | $7.43 | $7.46 | $7.42 | 8,972,990 |
| 2020-10-22 | $7.79 | $7.89 | $7.53 | $7.76 | $7.72 | 7,041,720 |
| 2020-10-21 | $8.03 | $8.05 | $7.74 | $7.79 | $7.75 | 7,976,990 |
| 2020-10-20 | $7.84 | $8.02 | $7.71 | $7.99 | $7.95 | 8,250,680 |
| 2020-10-19 | $7.99 | $8.06 | $7.80 | $7.83 | $7.79 | 8,741,230 |
| 2020-10-16 | $7.93 | $8.06 | $7.86 | $7.98 | $7.94 | 7,275,410 |
| 2020-10-15 | $7.97 | $8.09 | $7.85 | $7.90 | $7.86 | 10,491,060 |
| 2020-10-14 | $7.82 | $8.28 | $7.78 | $8.09 | $8.05 | 17,344,960 |
| 2020-10-13 | $7.70 | $7.91 | $7.57 | $7.82 | $7.78 | 10,996,230 |
| 2020-10-12 | $7.51 | $7.75 | $7.51 | $7.73 | $7.69 | 9,173,920 |
| 2020-10-09 | $7.19 | $7.51 | $7.19 | $7.48 | $7.44 | 8,998,030 |
| 2020-10-08 | $7.09 | $7.09 | $7.09 | $7.09 | $7.05 | 0 |
| 2020-10-07 | $7.09 | $7.09 | $7.09 | $7.09 | $7.05 | 0 |
| 2020-10-06 | $7.09 | $7.09 | $7.09 | $7.09 | $7.05 | 0 |
| 2020-10-05 | $7.09 | $7.09 | $7.09 | $7.09 | $7.05 | 0 |
| 2020-10-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.05 | 0 |
| 2020-10-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.05 | 0 |
| 2020-09-30 | $7.25 | $7.26 | $7.05 | $7.09 | $7.05 | 5,289,710 |
| 2020-09-29 | $7.14 | $7.25 | $7.06 | $7.24 | $7.20 | 6,851,030 |
| 2020-09-28 | $7.05 | $7.23 | $7.01 | $7.06 | $7.02 | 6,779,180 |
| 2020-09-25 | $7.38 | $7.41 | $7.04 | $7.06 | $7.02 | 10,724,970 |
| 2020-09-24 | $7.71 | $7.71 | $7.24 | $7.31 | $7.27 | 14,632,720 |
| 2020-09-23 | $7.75 | $7.84 | $7.65 | $7.84 | $7.80 | 9,159,070 |
| 2020-09-22 | $7.98 | $8.08 | $7.63 | $7.68 | $7.64 | 14,855,810 |
| 2020-09-21 | $8.28 | $8.46 | $8.03 | $8.08 | $8.04 | 14,195,860 |
| 2020-09-18 | $8.16 | $8.60 | $8.16 | $8.28 | $8.24 | 17,259,460 |
| 2020-09-17 | $8.10 | $8.23 | $7.98 | $8.06 | $8.02 | 13,455,460 |
| 2020-09-16 | $8.43 | $8.45 | $8.01 | $8.12 | $8.08 | 16,175,400 |
| 2020-09-15 | $8.46 | $8.68 | $8.27 | $8.49 | $8.45 | 20,235,420 |
| 2020-09-14 | $7.84 | $8.54 | $7.75 | $8.48 | $8.44 | 25,047,930 |
| 2020-09-11 | $7.41 | $7.93 | $7.29 | $7.78 | $7.74 | 20,983,430 |
| 2020-09-10 | $8.57 | $8.70 | $7.36 | $7.61 | $7.57 | 44,593,220 |
| 2020-09-09 | $9.17 | $10.33 | $8.77 | $8.77 | $8.72 | 54,375,650 |
| 2020-09-08 | $8.68 | $9.11 | $8.51 | $9.11 | $9.06 | 30,844,950 |
| 2020-09-07 | $8.80 | $9.20 | $8.56 | $8.79 | $8.74 | 35,966,200 |
| 2020-09-04 | $8.14 | $8.88 | $8.14 | $8.80 | $8.75 | 34,791,050 |
| 2020-09-03 | $8.08 | $9.19 | $7.91 | $8.63 | $8.59 | 47,638,940 |
| 2020-09-02 | $7.70 | $8.17 | $7.61 | $7.99 | $7.95 | 32,917,070 |
| 2020-09-01 | $7.50 | $7.72 | $7.35 | $7.71 | $7.67 | 14,911,050 |
| 2020-08-31 | $7.88 | $8.19 | $7.50 | $7.53 | $7.49 | 27,823,670 |
| 2020-08-28 | $7.69 | $7.87 | $7.50 | $7.78 | $7.74 | 27,349,510 |
| 2020-08-27 | $7.61 | $7.61 | $7.03 | $7.54 | $7.50 | 19,313,010 |
| 2020-08-26 | $7.50 | $7.78 | $7.42 | $7.57 | $7.53 | 16,905,740 |
| 2020-08-25 | $7.14 | $7.60 | $7.11 | $7.50 | $7.46 | 17,346,760 |
| 2020-08-24 | $6.91 | $7.36 | $6.81 | $7.25 | $7.21 | 10,156,670 |
| 2020-08-21 | $7.08 | $7.13 | $6.91 | $6.96 | $6.92 | 7,459,750 |
| 2020-08-20 | $7.19 | $7.19 | $7.03 | $7.05 | $7.01 | 6,596,700 |
| 2020-08-19 | $7.45 | $7.47 | $7.18 | $7.18 | $7.14 | 9,995,300 |
| 2020-08-18 | $7.37 | $7.55 | $7.30 | $7.45 | $7.41 | 10,083,970 |
| 2020-08-17 | $7.16 | $7.37 | $7.14 | $7.37 | $7.33 | 9,609,500 |
| 2020-08-14 | $7.08 | $7.15 | $6.97 | $7.15 | $7.11 | 6,415,770 |
| 2020-08-13 | $7.05 | $7.15 | $7.02 | $7.07 | $7.03 | 6,516,930 |
| 2020-08-12 | $7.19 | $7.26 | $6.77 | $7.03 | $6.99 | 14,635,840 |
| 2020-08-11 | $7.30 | $7.40 | $7.17 | $7.21 | $7.17 | 11,744,260 |
| 2020-08-10 | $7.37 | $7.47 | $7.26 | $7.30 | $7.26 | 12,073,610 |
| 2020-08-07 | $7.51 | $7.74 | $7.40 | $7.53 | $7.49 | 16,444,340 |
| 2020-08-06 | $7.48 | $7.54 | $7.21 | $7.54 | $7.50 | 17,751,640 |
| 2020-08-05 | $7.44 | $7.49 | $7.25 | $7.46 | $7.42 | 14,644,080 |
| 2020-08-04 | $7.78 | $7.87 | $7.42 | $7.47 | $7.43 | 25,330,550 |
| 2020-08-03 | $7.68 | $7.99 | $7.61 | $7.75 | $7.71 | 31,380,610 |
| 2020-07-31 | $7.30 | $8.04 | $7.20 | $7.79 | $7.75 | 42,770,280 |
| 2020-07-30 | $7.10 | $7.33 | $7.07 | $7.31 | $7.27 | 20,320,470 |
| 2020-07-29 | $7.06 | $7.25 | $6.75 | $7.22 | $7.18 | 21,476,810 |
| 2020-07-28 | $7.25 | $7.35 | $7.06 | $7.07 | $7.03 | 20,328,820 |
| 2020-07-27 | $7.30 | $7.30 | $6.90 | $7.25 | $7.21 | 35,447,600 |
| 2020-07-24 | $6.76 | $7.35 | $6.75 | $7.08 | $7.04 | 42,609,040 |
| 2020-07-23 | $6.72 | $6.89 | $6.53 | $6.88 | $6.84 | 14,514,910 |
| 2020-07-22 | $6.88 | $6.94 | $6.78 | $6.81 | $6.78 | 12,647,420 |
| 2020-07-21 | $6.88 | $6.94 | $6.71 | $6.91 | $6.87 | 14,082,130 |
| 2020-07-20 | $6.60 | $6.88 | $6.58 | $6.87 | $6.83 | 16,911,610 |
| 2020-07-17 | $6.39 | $6.65 | $6.33 | $6.55 | $6.52 | 15,990,600 |
| 2020-07-16 | $6.70 | $6.77 | $6.29 | $6.29 | $6.26 | 15,840,850 |
| 2020-07-15 | $6.95 | $7.01 | $6.65 | $6.70 | $6.67 | 19,548,490 |
| 2020-07-14 | $7.06 | $7.14 | $6.87 | $7.01 | $6.97 | 22,705,840 |
| 2020-07-13 | $6.75 | $7.17 | $6.72 | $7.10 | $7.06 | 29,563,060 |
| 2020-07-10 | $6.82 | $6.85 | $6.63 | $6.63 | $6.60 | 24,318,270 |
| 2020-07-09 | $6.78 | $6.96 | $6.63 | $6.89 | $6.85 | 31,536,300 |
| 2020-07-08 | $6.73 | $6.73 | $6.52 | $6.71 | $6.68 | 28,162,850 |
| 2020-07-07 | $6.81 | $6.97 | $6.51 | $6.74 | $6.71 | 35,489,560 |
| 2020-07-06 | $6.08 | $6.63 | $6.08 | $6.63 | $6.60 | 39,600,020 |
| 2020-07-03 | $5.81 | $6.08 | $5.77 | $6.03 | $6.00 | 16,645,750 |
| 2020-07-02 | $5.75 | $5.81 | $5.72 | $5.80 | $5.77 | 9,186,020 |
| 2020-07-01 | $5.75 | $5.78 | $5.68 | $5.76 | $5.73 | 9,596,570 |
| 2020-06-30 | $5.81 | $5.83 | $5.72 | $5.77 | $5.74 | 16,067,850 |
| 2020-06-29 | $5.86 | $6.05 | $5.84 | $5.95 | $5.92 | 7,662,120 |
| 2020-06-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.89 | 0 |
| 2020-06-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.89 | 0 |
| 2020-06-24 | $6.04 | $6.06 | $5.87 | $5.92 | $5.89 | 13,307,700 |
| 2020-06-23 | $6.10 | $6.13 | $6.01 | $6.01 | $5.98 | 13,640,280 |
| 2020-06-22 | $5.85 | $6.27 | $5.85 | $6.15 | $6.12 | 26,447,430 |
| 2020-06-19 | $5.77 | $5.82 | $5.71 | $5.81 | $5.78 | 7,219,620 |
| 2020-06-18 | $5.73 | $5.80 | $5.69 | $5.76 | $5.73 | 6,310,480 |
| 2020-06-17 | $5.78 | $5.78 | $5.68 | $5.73 | $5.70 | 5,698,290 |
| 2020-06-16 | $5.77 | $5.81 | $5.69 | $5.76 | $5.73 | 6,388,690 |
| 2020-06-15 | $5.76 | $5.87 | $5.71 | $5.73 | $5.70 | 7,205,980 |
| 2020-06-12 | $5.74 | $5.85 | $5.71 | $5.78 | $5.75 | 7,615,600 |
| 2020-06-11 | $5.94 | $6.00 | $5.78 | $5.89 | $5.86 | 13,396,160 |
| 2020-06-10 | $5.98 | $6.07 | $5.76 | $6.00 | $5.97 | 19,496,780 |
| 2020-06-09 | $5.55 | $6.04 | $5.53 | $5.93 | $5.90 | 22,893,120 |
| 2020-06-08 | $5.61 | $5.65 | $5.48 | $5.50 | $5.47 | 6,581,620 |
| 2020-06-05 | $5.73 | $5.73 | $5.56 | $5.61 | $5.58 | 5,975,830 |
| 2020-06-04 | $5.67 | $5.77 | $5.67 | $5.71 | $5.68 | 7,341,240 |
| 2020-06-03 | $5.64 | $5.79 | $5.60 | $5.66 | $5.63 | 10,481,290 |
| 2020-06-02 | $5.62 | $5.64 | $5.56 | $5.61 | $5.58 | 6,980,750 |
| 2020-06-01 | $5.47 | $5.63 | $5.41 | $5.61 | $5.58 | 10,559,690 |
| 2020-05-29 | $5.40 | $5.51 | $5.37 | $5.42 | $5.39 | 6,614,090 |
| 2020-05-28 | $5.51 | $5.53 | $5.33 | $5.41 | $5.38 | 10,214,110 |
| 2020-05-27 | $5.66 | $5.67 | $5.48 | $5.54 | $5.51 | 11,630,790 |
| 2020-05-26 | $5.64 | $5.69 | $5.58 | $5.63 | $5.60 | 9,283,940 |
| 2020-05-25 | $5.70 | $5.75 | $5.58 | $5.59 | $5.56 | 4,416,780 |
| 2020-05-22 | $5.81 | $5.81 | $5.61 | $5.67 | $5.64 | 8,590,190 |
| 2020-05-21 | $5.85 | $5.95 | $5.78 | $5.81 | $5.78 | 5,847,000 |
| 2020-05-20 | $6.00 | $6.00 | $5.82 | $5.84 | $5.81 | 7,702,120 |
| 2020-05-19 | $6.00 | $6.03 | $5.93 | $6.00 | $5.97 | 5,046,800 |
| 2020-05-18 | $5.96 | $6.05 | $5.89 | $5.97 | $5.94 | 7,060,540 |
| 2020-05-15 | $6.08 | $6.13 | $5.99 | $6.00 | $5.97 | 8,678,740 |
| 2020-05-14 | $6.21 | $6.23 | $6.06 | $6.08 | $6.05 | 10,203,370 |
| 2020-05-13 | $6.09 | $6.25 | $6.07 | $6.25 | $6.22 | 11,302,210 |
| 2020-05-12 | $6.17 | $6.19 | $6.03 | $6.14 | $6.11 | 10,656,870 |
| 2020-05-11 | $6.25 | $6.33 | $6.11 | $6.19 | $6.16 | 13,565,290 |
| 2020-05-08 | $6.25 | $6.36 | $6.10 | $6.24 | $6.21 | 18,508,540 |
| 2020-05-07 | $6.70 | $6.94 | $6.23 | $6.29 | $6.26 | 42,569,580 |
| 2020-05-06 | $6.58 | $6.63 | $6.43 | $6.60 | $6.57 | 23,621,160 |
| 2020-05-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.72 | 0 |
| 2020-05-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.72 | 0 |
| 2020-05-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.72 | 0 |
| 2020-04-30 | $5.97 | $6.75 | $5.95 | $6.75 | $6.72 | 42,884,880 |
| 2020-04-29 | $5.81 | $6.37 | $5.75 | $6.14 | $6.11 | 33,274,350 |
| 2020-04-28 | $6.03 | $6.07 | $5.52 | $5.79 | $5.76 | 20,244,620 |
| 2020-04-27 | $6.09 | $6.17 | $5.96 | $6.01 | $5.98 | 13,820,310 |
| 2020-04-24 | $6.46 | $6.46 | $6.06 | $6.12 | $6.09 | 24,107,880 |
| 2020-04-23 | $6.98 | $6.98 | $6.40 | $6.48 | $6.45 | 32,648,390 |
| 2020-04-22 | $7.19 | $7.24 | $6.78 | $6.93 | $6.89 | 33,240,820 |
| 2020-04-21 | $7.45 | $7.55 | $6.95 | $7.12 | $7.08 | 28,903,110 |
| 2020-04-20 | $14.00 | $14.10 | $13.18 | $13.49 | $7.37 | 22,600,400 |
| 2020-04-17 | $12.91 | $13.89 | $12.81 | $13.89 | $7.59 | 26,229,730 |
| 2020-04-16 | $13.18 | $13.23 | $12.20 | $12.63 | $6.90 | 15,812,060 |
| 2020-04-15 | $14.30 | $14.57 | $13.43 | $13.49 | $7.37 | 13,440,140 |
| 2020-04-14 | $13.68 | $14.08 | $13.68 | $14.05 | $7.67 | 7,954,300 |
| 2020-04-13 | $13.42 | $13.76 | $13.42 | $13.68 | $7.47 | 5,790,200 |
| 2020-04-10 | $13.88 | $14.15 | $13.35 | $13.63 | $7.44 | 9,953,540 |
| 2020-04-09 | $13.88 | $14.02 | $13.68 | $13.95 | $7.62 | 9,265,950 |
| 2020-04-08 | $14.33 | $14.48 | $13.53 | $13.77 | $7.52 | 13,760,180 |
| 2020-04-07 | $13.85 | $14.45 | $13.75 | $14.32 | $7.82 | 15,177,220 |
| 2020-04-06 | $13.70 | $13.70 | $13.70 | $13.70 | $7.48 | 0 |
| 2020-04-03 | $14.60 | $14.77 | $13.51 | $13.70 | $7.48 | 19,448,810 |
| 2020-04-02 | $13.77 | $14.94 | $13.77 | $14.80 | $8.08 | 19,411,700 |
| 2020-04-01 | $14.10 | $14.58 | $13.66 | $13.73 | $7.50 | 12,393,290 |
| 2020-03-31 | $14.60 | $15.05 | $14.16 | $14.21 | $7.76 | 18,623,610 |
| 2020-03-30 | $13.50 | $15.05 | $13.33 | $14.90 | $8.14 | 22,919,930 |
| 2020-03-27 | $13.58 | $14.75 | $13.20 | $13.85 | $7.56 | 25,069,270 |
| 2020-03-26 | $13.30 | $13.99 | $13.21 | $13.52 | $7.38 | 15,611,090 |
| 2020-03-25 | $14.16 | $14.30 | $13.30 | $13.72 | $7.49 | 25,090,400 |
| 2020-03-24 | $14.33 | $14.33 | $13.44 | $14.33 | $7.83 | 25,159,020 |
| 2020-03-23 | $12.34 | $13.16 | $12.05 | $13.03 | $7.12 | 17,819,980 |
| 2020-03-20 | $11.90 | $12.69 | $11.90 | $12.69 | $6.93 | 7,680,520 |
| 2020-03-19 | $11.24 | $11.60 | $11.01 | $11.54 | $6.30 | 3,695,900 |
| 2020-03-18 | $12.10 | $12.20 | $11.35 | $11.36 | $6.20 | 5,423,720 |
| 2020-03-17 | $11.50 | $11.98 | $11.30 | $11.90 | $6.50 | 4,759,370 |
| 2020-03-16 | $12.10 | $12.78 | $11.49 | $11.70 | $6.39 | 8,265,070 |
| 2020-03-13 | $11.27 | $12.10 | $11.10 | $11.99 | $6.55 | 8,263,230 |
| 2020-03-12 | $11.99 | $12.30 | $11.58 | $11.70 | $6.39 | 9,490,520 |
| 2020-03-11 | $11.40 | $12.18 | $11.26 | $12.00 | $6.55 | 8,432,210 |
| 2020-03-10 | $10.16 | $11.35 | $10.16 | $11.35 | $6.20 | 7,309,430 |
| 2020-03-09 | $10.99 | $11.09 | $10.56 | $10.56 | $5.77 | 3,762,300 |
| 2020-03-06 | $11.08 | $11.30 | $10.88 | $11.19 | $6.11 | 3,370,680 |
| 2020-03-05 | $11.16 | $11.28 | $11.04 | $11.08 | $6.05 | 2,816,400 |
| 2020-03-04 | $11.00 | $11.18 | $10.83 | $11.04 | $6.03 | 2,363,100 |
| 2020-03-03 | $11.70 | $11.76 | $10.82 | $11.00 | $6.01 | 5,985,100 |
| 2020-03-02 | $10.66 | $11.35 | $10.47 | $11.16 | $6.09 | 4,901,700 |
| 2020-02-28 | $11.16 | $11.16 | $10.31 | $10.75 | $5.87 | 4,578,300 |
| 2020-02-27 | $11.07 | $11.20 | $10.95 | $11.17 | $6.10 | 2,499,670 |
| 2020-02-26 | $10.93 | $11.23 | $10.93 | $11.04 | $6.03 | 3,304,600 |
| 2020-02-25 | $11.03 | $11.22 | $10.82 | $11.11 | $6.07 | 3,903,900 |
| 2020-02-24 | $11.68 | $11.68 | $11.18 | $11.35 | $6.20 | 5,083,310 |
| 2020-02-21 | $11.23 | $11.72 | $11.09 | $11.69 | $6.38 | 6,019,000 |
| 2020-02-20 | $11.21 | $11.38 | $11.08 | $11.23 | $6.13 | 4,034,100 |
| 2020-02-19 | $11.31 | $11.47 | $11.19 | $11.21 | $6.12 | 3,329,000 |
| 2020-02-18 | $11.25 | $11.46 | $11.09 | $11.29 | $6.17 | 4,347,870 |
| 2020-02-17 | $11.17 | $11.30 | $11.13 | $11.19 | $6.11 | 3,870,700 |
| 2020-02-14 | $10.70 | $11.28 | $10.65 | $11.17 | $6.10 | 4,783,340 |
| 2020-02-13 | $10.71 | $10.97 | $10.71 | $10.79 | $5.89 | 2,719,790 |
| 2020-02-12 | $10.76 | $10.96 | $10.71 | $10.89 | $5.95 | 3,059,840 |
| 2020-02-11 | $10.58 | $10.86 | $10.58 | $10.76 | $5.88 | 2,895,280 |
| 2020-02-10 | $10.11 | $10.88 | $10.11 | $10.88 | $5.94 | 4,462,760 |
| 2020-02-07 | $9.60 | $10.18 | $9.46 | $10.15 | $5.54 | 5,378,050 |
| 2020-02-06 | $9.26 | $9.56 | $8.87 | $9.39 | $5.13 | 4,598,130 |
| 2020-02-05 | $8.99 | $9.28 | $8.91 | $9.19 | $5.02 | 4,553,330 |
| 2020-02-04 | $8.36 | $9.21 | $8.36 | $8.98 | $4.90 | 7,037,640 |
| 2020-02-03 | $9.21 | $9.21 | $9.21 | $9.21 | $5.03 | 280,100 |
| 2020-01-31 | $10.23 | $10.23 | $10.23 | $10.23 | $5.59 | 0 |
| 2020-01-30 | $10.23 | $10.23 | $10.23 | $10.23 | $5.59 | 0 |
| 2020-01-29 | $10.23 | $10.23 | $10.23 | $10.23 | $5.59 | 0 |
| 2020-01-28 | $10.23 | $10.23 | $10.23 | $10.23 | $5.59 | 0 |
| 2020-01-27 | $10.23 | $10.23 | $10.23 | $10.23 | $5.59 | 0 |
| 2020-01-24 | $10.23 | $10.23 | $10.23 | $10.23 | $5.59 | 0 |
| 2020-01-23 | $10.72 | $10.80 | $10.03 | $10.23 | $5.59 | 5,593,700 |
| 2020-01-22 | $10.91 | $11.05 | $10.70 | $10.93 | $5.97 | 2,165,490 |
| 2020-01-21 | $11.19 | $11.33 | $10.95 | $10.95 | $5.98 | 3,061,130 |
| 2020-01-20 | $10.99 | $11.17 | $10.80 | $11.09 | $6.06 | 2,993,820 |
| 2020-01-17 | $11.17 | $11.24 | $10.95 | $10.95 | $5.98 | 1,884,760 |
| 2020-01-16 | $11.27 | $11.37 | $11.10 | $11.14 | $6.08 | 2,451,300 |
| 2020-01-15 | $11.18 | $11.38 | $11.07 | $11.32 | $6.18 | 2,343,600 |
| 2020-01-14 | $11.39 | $11.39 | $11.15 | $11.16 | $6.09 | 2,510,500 |
| 2020-01-13 | $11.17 | $11.45 | $11.12 | $11.34 | $6.19 | 3,774,870 |
| 2020-01-10 | $11.10 | $11.28 | $10.93 | $11.17 | $6.10 | 3,680,700 |
| 2020-01-09 | $10.87 | $11.35 | $10.81 | $11.13 | $6.08 | 5,353,450 |
| 2020-01-08 | $11.30 | $11.30 | $10.67 | $10.80 | $5.90 | 6,073,690 |
| 2020-01-07 | $11.32 | $11.38 | $11.17 | $11.28 | $6.16 | 3,518,160 |
| 2020-01-06 | $11.25 | $11.38 | $11.06 | $11.31 | $6.18 | 3,917,410 |
| 2020-01-03 | $11.18 | $11.28 | $11.02 | $11.17 | $6.10 | 3,610,880 |
| 2020-01-02 | $11.49 | $11.49 | $11.05 | $11.19 | $6.11 | 3,956,000 |
| 2020-01-01 | $11.26 | $11.26 | $11.26 | $11.26 | $6.15 | 0 |
| 2019-12-31 | $11.13 | $11.37 | $11.10 | $11.26 | $6.15 | 2,762,370 |
| 2019-12-30 | $11.15 | $11.45 | $11.00 | $11.25 | $6.14 | 4,259,020 |
| 2019-12-27 | $11.57 | $11.75 | $11.19 | $11.19 | $6.11 | 5,977,300 |
| 2019-12-26 | $11.58 | $11.60 | $11.32 | $11.46 | $6.26 | 3,874,670 |
| 2019-12-25 | $11.75 | $11.75 | $11.14 | $11.48 | $6.27 | 4,977,700 |
| 2019-12-24 | $11.36 | $11.59 | $11.04 | $11.50 | $6.28 | 6,163,600 |
| 2019-12-23 | $11.40 | $12.04 | $11.37 | $11.53 | $6.30 | 11,005,470 |
| 2019-12-20 | $11.00 | $11.77 | $10.58 | $11.62 | $6.35 | 15,045,430 |
| 2019-12-19 | $10.55 | $11.21 | $10.55 | $11.21 | $6.12 | 12,137,910 |
| 2019-12-18 | $10.11 | $10.20 | $10.07 | $10.19 | $5.57 | 3,010,000 |
| 2019-12-17 | $10.15 | $10.21 | $9.98 | $10.11 | $5.52 | 5,232,790 |
| 2019-12-16 | $10.60 | $10.60 | $10.09 | $10.12 | $5.53 | 5,747,960 |
| 2019-12-13 | $10.24 | $10.58 | $10.24 | $10.36 | $5.66 | 5,601,720 |
| 2019-12-12 | $10.00 | $10.26 | $9.87 | $10.22 | $5.58 | 3,922,940 |
| 2019-12-11 | $9.66 | $9.98 | $9.64 | $9.87 | $5.39 | 3,782,040 |
| 2019-12-10 | $9.50 | $9.83 | $9.40 | $9.74 | $5.32 | 3,384,580 |
| 2019-12-09 | $9.25 | $9.54 | $9.17 | $9.49 | $5.18 | 2,988,390 |
| 2019-12-06 | $9.15 | $9.25 | $9.11 | $9.21 | $5.03 | 1,227,330 |
| 2019-12-05 | $9.11 | $9.19 | $9.08 | $9.15 | $5.00 | 1,174,200 |
| 2019-12-04 | $9.21 | $9.25 | $9.09 | $9.11 | $4.98 | 957,900 |
| 2019-12-03 | $9.20 | $9.21 | $9.14 | $9.21 | $5.03 | 771,000 |
| 2019-12-02 | $9.19 | $9.31 | $9.16 | $9.18 | $5.01 | 1,009,400 |
| 2019-11-29 | $9.07 | $9.23 | $9.03 | $9.18 | $5.01 | 1,426,400 |
| 2019-11-28 | $9.16 | $9.16 | $9.02 | $9.07 | $4.95 | 1,000,480 |
| 2019-11-27 | $9.09 | $9.09 | $8.97 | $9.03 | $4.93 | 1,648,400 |
| 2019-11-26 | $9.15 | $9.34 | $9.00 | $9.11 | $4.98 | 1,849,000 |
| 2019-11-25 | $9.40 | $9.40 | $9.05 | $9.14 | $4.99 | 2,002,900 |
| 2019-11-22 | $9.35 | $9.49 | $9.22 | $9.37 | $5.12 | 1,754,100 |
| 2019-11-21 | $9.40 | $9.50 | $9.28 | $9.35 | $5.11 | 1,407,670 |
| 2019-11-20 | $9.53 | $9.58 | $9.31 | $9.34 | $5.10 | 1,187,500 |
| 2019-11-19 | $9.16 | $9.53 | $9.16 | $9.50 | $5.19 | 1,762,400 |
| 2019-11-18 | $9.25 | $9.26 | $9.03 | $9.17 | $5.01 | 1,344,200 |
| 2019-11-15 | $9.30 | $9.46 | $9.10 | $9.16 | $5.00 | 1,458,000 |
| 2019-11-14 | $9.35 | $9.52 | $9.35 | $9.39 | $5.13 | 1,424,500 |
| 2019-11-13 | $9.58 | $9.62 | $9.42 | $9.43 | $5.15 | 1,079,900 |
| 2019-11-12 | $9.68 | $9.68 | $9.46 | $9.53 | $5.20 | 2,037,800 |
| 2019-11-11 | $10.12 | $10.12 | $9.52 | $9.61 | $5.25 | 3,772,480 |
| 2019-11-08 | $10.33 | $10.38 | $10.12 | $10.12 | $5.53 | 1,616,700 |
| 2019-11-07 | $10.21 | $10.38 | $10.16 | $10.22 | $5.58 | 1,347,000 |
| 2019-11-06 | $10.48 | $10.53 | $10.15 | $10.21 | $5.58 | 2,492,000 |
| 2019-11-05 | $10.62 | $10.74 | $10.43 | $10.46 | $5.71 | 1,885,950 |
| 2019-11-04 | $10.47 | $10.73 | $10.47 | $10.65 | $5.82 | 2,091,200 |
| 2019-11-01 | $10.18 | $10.52 | $10.18 | $10.46 | $5.71 | 1,249,100 |
| 2019-10-31 | $10.32 | $10.47 | $10.17 | $10.18 | $5.56 | 1,880,620 |
| 2019-10-30 | $10.49 | $10.56 | $10.30 | $10.38 | $5.67 | 2,037,160 |
| 2019-10-29 | $10.62 | $10.94 | $10.45 | $10.50 | $5.73 | 2,972,600 |
| 2019-10-28 | $10.75 | $10.75 | $10.44 | $10.71 | $5.85 | 2,892,600 |
| 2019-10-25 | $10.29 | $10.42 | $10.16 | $10.40 | $5.68 | 1,567,880 |
| 2019-10-24 | $10.32 | $10.38 | $10.15 | $10.29 | $5.62 | 1,745,520 |
| 2019-10-23 | $10.62 | $10.75 | $10.23 | $10.26 | $5.60 | 2,815,700 |
| 2019-10-22 | $10.45 | $10.87 | $10.45 | $10.62 | $5.80 | 3,402,900 |
| 2019-10-21 | $10.90 | $10.90 | $10.30 | $10.55 | $5.76 | 2,651,890 |
| 2019-10-18 | $10.75 | $10.95 | $10.59 | $10.69 | $5.84 | 3,943,910 |
| 2019-10-17 | $10.64 | $10.77 | $10.46 | $10.55 | $5.76 | 1,379,100 |
| 2019-10-16 | $10.77 | $10.80 | $10.51 | $10.64 | $5.81 | 2,458,410 |
| 2019-10-15 | $10.75 | $10.81 | $10.67 | $10.80 | $5.90 | 2,152,190 |
| 2019-10-14 | $10.83 | $10.95 | $10.53 | $10.74 | $5.87 | 3,501,730 |
| 2019-10-11 | $10.72 | $10.93 | $10.54 | $10.83 | $5.91 | 3,199,120 |
| 2019-10-10 | $10.69 | $10.80 | $10.48 | $10.58 | $5.78 | 2,497,990 |
| 2019-10-09 | $10.31 | $10.74 | $10.25 | $10.70 | $5.84 | 2,305,610 |
| 2019-10-08 | $10.28 | $10.49 | $10.08 | $10.40 | $5.68 | 1,890,800 |
| 2019-10-07 | $10.28 | $10.28 | $10.28 | $10.28 | $5.61 | 0 |
| 2019-10-04 | $10.28 | $10.28 | $10.28 | $10.28 | $5.61 | 0 |
| 2019-10-03 | $10.28 | $10.28 | $10.28 | $10.28 | $5.61 | 0 |
| 2019-10-02 | $10.28 | $10.28 | $10.28 | $10.28 | $5.61 | 0 |
| 2019-10-01 | $10.28 | $10.28 | $10.28 | $10.28 | $5.61 | 0 |
| 2019-09-30 | $10.30 | $10.41 | $10.21 | $10.28 | $5.61 | 1,214,270 |
| 2019-09-27 | $10.05 | $10.36 | $10.02 | $10.29 | $5.62 | 1,625,900 |
| 2019-09-26 | $10.40 | $10.42 | $10.02 | $10.05 | $5.49 | 3,323,400 |
| 2019-09-25 | $10.67 | $10.87 | $10.42 | $10.42 | $5.69 | 3,695,200 |
| 2019-09-24 | $11.31 | $11.35 | $10.43 | $10.82 | $5.91 | 8,481,770 |
| 2019-09-23 | $11.29 | $11.43 | $11.11 | $11.29 | $6.17 | 2,391,770 |
| 2019-09-20 | $11.36 | $11.44 | $11.15 | $11.18 | $6.11 | 2,582,980 |
| 2019-09-19 | $11.10 | $11.22 | $11.03 | $11.14 | $6.08 | 1,719,590 |
| 2019-09-18 | $11.12 | $11.36 | $11.07 | $11.09 | $6.06 | 2,374,500 |
| 2019-09-17 | $11.20 | $11.56 | $11.03 | $11.25 | $6.14 | 4,742,100 |
| 2019-09-16 | $11.77 | $11.84 | $11.53 | $11.56 | $6.31 | 4,996,350 |
| 2019-09-13 | $11.81 | $11.81 | $11.81 | $11.81 | $6.45 | 0 |
| 2019-09-12 | $11.82 | $11.88 | $11.61 | $11.81 | $6.45 | 3,364,620 |
| 2019-09-11 | $12.00 | $12.09 | $11.65 | $11.75 | $6.42 | 6,052,780 |
| 2019-09-10 | $11.84 | $12.38 | $11.80 | $12.10 | $6.61 | 8,717,460 |
| 2019-09-09 | $11.13 | $12.15 | $11.13 | $11.97 | $6.54 | 11,461,560 |
| 2019-09-06 | $11.13 | $11.20 | $11.01 | $11.10 | $6.06 | 2,841,990 |
| 2019-09-05 | $11.08 | $11.25 | $11.02 | $11.12 | $6.07 | 3,681,370 |
| 2019-09-04 | $11.14 | $11.17 | $10.97 | $11.12 | $6.07 | 3,451,370 |
| 2019-09-03 | $11.28 | $11.28 | $11.02 | $11.13 | $6.08 | 3,890,100 |
| 2019-09-02 | $10.42 | $11.28 | $10.42 | $11.18 | $6.11 | 8,446,280 |
| 2019-08-30 | $11.20 | $11.20 | $10.00 | $10.50 | $5.73 | 7,635,280 |
| 2019-08-29 | $11.18 | $11.22 | $11.04 | $11.07 | $6.05 | 2,938,300 |
| 2019-08-28 | $11.00 | $11.24 | $11.00 | $11.06 | $6.04 | 4,652,190 |
| 2019-08-27 | $11.17 | $11.37 | $11.14 | $11.16 | $6.09 | 5,153,110 |
| 2019-08-26 | $11.06 | $11.53 | $11.01 | $11.11 | $6.07 | 5,349,830 |
| 2019-08-23 | $11.45 | $11.74 | $11.00 | $11.43 | $6.24 | 7,709,610 |
| 2019-08-22 | $12.37 | $12.42 | $11.32 | $11.46 | $6.26 | 13,963,480 |
| 2019-08-21 | $11.83 | $12.50 | $11.77 | $12.44 | $6.79 | 10,721,580 |
| 2019-08-20 | $11.60 | $11.93 | $11.57 | $11.77 | $6.43 | 6,224,450 |
| 2019-08-19 | $11.30 | $11.96 | $11.24 | $11.65 | $6.36 | 7,781,970 |
| 2019-08-16 | $11.04 | $11.47 | $11.04 | $11.27 | $6.15 | 6,812,640 |
| 2019-08-15 | $11.00 | $11.20 | $10.96 | $11.07 | $6.05 | 3,806,050 |
| 2019-08-14 | $11.06 | $11.42 | $10.92 | $11.31 | $6.18 | 7,128,500 |
| 2019-08-13 | $11.08 | $11.10 | $10.91 | $11.00 | $6.01 | 6,555,080 |
| 2019-08-12 | $11.18 | $11.35 | $10.92 | $11.20 | $6.12 | 10,455,800 |
| 2019-08-09 | $11.00 | $11.45 | $10.93 | $11.42 | $6.24 | 14,147,930 |
| 2019-08-08 | $10.58 | $11.07 | $10.56 | $11.07 | $6.05 | 10,949,080 |
| 2019-08-07 | $10.80 | $10.91 | $10.44 | $10.48 | $5.72 | 8,185,900 |
| 2019-08-06 | $10.29 | $10.75 | $10.02 | $10.74 | $5.87 | 11,542,570 |
| 2019-08-05 | $10.29 | $10.60 | $10.19 | $10.51 | $5.74 | 6,552,650 |
| 2019-08-02 | $10.10 | $10.45 | $9.88 | $10.36 | $5.66 | 6,937,350 |
| 2019-08-01 | $10.12 | $10.18 | $10.04 | $10.12 | $5.53 | 2,897,610 |
| 2019-07-31 | $10.15 | $10.19 | $10.05 | $10.14 | $5.54 | 3,200,000 |
| 2019-07-30 | $10.08 | $10.13 | $9.99 | $10.12 | $5.53 | 3,720,500 |
| 2019-07-29 | $10.01 | $10.14 | $9.93 | $10.08 | $5.51 | 3,472,460 |
| 2019-07-26 | $9.79 | $10.25 | $9.75 | $10.07 | $5.50 | 4,953,340 |
| 2019-07-25 | $9.86 | $9.92 | $9.70 | $9.80 | $5.35 | 2,920,200 |
| 2019-07-24 | $9.90 | $9.98 | $9.84 | $9.86 | $5.38 | 3,102,800 |
| 2019-07-23 | $9.77 | $9.88 | $9.55 | $9.88 | $5.40 | 3,150,100 |
| 2019-07-22 | $10.10 | $10.15 | $9.68 | $9.68 | $5.29 | 4,737,200 |
| 2019-07-19 | $10.18 | $10.29 | $10.09 | $10.09 | $5.51 | 3,396,300 |
| 2019-07-18 | $10.23 | $10.35 | $10.02 | $10.18 | $5.56 | 4,201,600 |
| 2019-07-17 | $10.59 | $10.59 | $10.37 | $10.39 | $5.67 | 5,483,760 |
| 2019-07-16 | $10.57 | $10.67 | $10.40 | $10.59 | $5.78 | 7,123,190 |
| 2019-07-15 | $10.20 | $10.77 | $10.01 | $10.57 | $5.77 | 12,363,060 |
| 2019-07-12 | $9.90 | $10.12 | $9.84 | $9.97 | $5.45 | 8,127,180 |
| 2019-07-11 | $10.37 | $10.45 | $9.70 | $10.34 | $5.65 | 12,419,400 |
| 2019-07-10 | $10.60 | $10.62 | $10.33 | $10.34 | $5.65 | 6,599,800 |
| 2019-07-09 | $10.67 | $10.86 | $10.44 | $10.50 | $5.73 | 8,099,200 |
| 2019-07-08 | $10.85 | $10.95 | $10.62 | $10.67 | $5.83 | 6,239,450 |
| 2019-07-05 | $11.21 | $11.22 | $10.51 | $10.82 | $5.91 | 11,326,770 |
| 2019-07-04 | $11.78 | $11.79 | $11.15 | $11.21 | $6.12 | 10,328,240 |
| 2019-07-03 | $11.58 | $11.90 | $11.46 | $11.69 | $6.38 | 7,981,000 |
| 2019-07-02 | $12.36 | $12.36 | $11.39 | $11.46 | $6.26 | 17,233,470 |
| 2019-07-01 | $12.36 | $12.69 | $12.11 | $12.56 | $6.86 | 11,528,070 |
| 2019-06-28 | $12.39 | $12.88 | $11.88 | $12.11 | $6.61 | 11,153,520 |
| 2019-06-27 | $12.12 | $12.90 | $11.72 | $12.43 | $6.79 | 12,472,460 |
| 2019-06-26 | $11.28 | $12.51 | $11.18 | $12.12 | $6.62 | 11,322,080 |
| 2019-06-25 | $11.09 | $11.58 | $11.06 | $11.37 | $6.21 | 7,748,110 |
| 2019-06-24 | $11.30 | $11.36 | $10.94 | $10.98 | $6.00 | 4,439,870 |
| 2019-06-21 | $11.25 | $11.68 | $11.24 | $11.38 | $6.22 | 4,966,490 |
| 2019-06-20 | $11.06 | $11.13 | $10.86 | $11.09 | $6.06 | 3,128,570 |
| 2019-06-19 | $11.30 | $11.32 | $10.84 | $10.93 | $5.97 | 3,944,790 |
| 2019-06-18 | $11.15 | $11.17 | $10.81 | $10.84 | $5.92 | 1,962,060 |
| 2019-06-17 | $11.06 | $11.28 | $10.99 | $11.12 | $6.07 | 2,237,100 |
| 2019-06-14 | $11.49 | $11.53 | $11.03 | $11.06 | $6.04 | 3,625,730 |
| 2019-06-13 | $11.12 | $11.62 | $10.96 | $11.53 | $6.30 | 5,337,280 |
| 2019-06-12 | $11.19 | $11.19 | $10.99 | $11.08 | $6.05 | 1,838,600 |
| 2019-06-11 | $10.58 | $11.07 | $10.58 | $11.06 | $6.04 | 2,139,500 |
| 2019-06-10 | $11.19 | $11.19 | $10.81 | $10.82 | $5.91 | 1,850,700 |
| 2019-06-07 | $11.09 | $11.09 | $11.09 | $11.09 | $6.06 | 0 |
| 2019-06-06 | $10.98 | $11.21 | $10.38 | $11.09 | $6.06 | 1,805,680 |
| 2019-06-05 | $11.24 | $11.30 | $11.01 | $11.08 | $6.05 | 1,518,800 |
| 2019-06-04 | $11.11 | $11.34 | $10.88 | $11.15 | $6.09 | 2,090,270 |
| 2019-06-03 | $11.68 | $11.68 | $10.97 | $11.10 | $6.06 | 2,626,080 |
| 2019-05-31 | $11.30 | $11.59 | $11.18 | $11.51 | $6.29 | 3,727,430 |
| 2019-05-30 | $11.27 | $11.44 | $10.99 | $11.33 | $6.19 | 4,168,770 |
| 2019-05-29 | $11.15 | $11.31 | $10.98 | $11.28 | $6.16 | 3,215,040 |
| 2019-05-28 | $11.15 | $11.49 | $11.12 | $11.21 | $6.12 | 3,260,500 |
| 2019-05-27 | $11.29 | $11.29 | $10.93 | $11.18 | $6.11 | 3,118,500 |
| 2019-05-24 | $10.89 | $11.44 | $10.78 | $11.09 | $6.06 | 4,439,500 |
| 2019-05-23 | $11.35 | $11.35 | $10.81 | $10.89 | $5.95 | 3,012,110 |
| 2019-05-22 | $11.51 | $11.66 | $10.95 | $11.21 | $6.12 | 4,567,680 |
| 2019-05-21 | $11.18 | $11.66 | $11.18 | $11.50 | $6.28 | 4,462,970 |
| 2019-05-20 | $11.23 | $11.49 | $10.75 | $11.26 | $6.15 | 4,920,810 |
| 2019-05-17 | $11.77 | $12.09 | $11.18 | $11.47 | $6.26 | 7,677,340 |
| 2019-05-16 | $13.20 | $13.20 | $12.05 | $12.18 | $6.65 | 9,583,790 |
| 2019-05-15 | $12.50 | $12.68 | $12.10 | $12.43 | $6.79 | 5,988,560 |
| 2019-05-14 | $11.42 | $12.78 | $11.42 | $12.27 | $6.70 | 9,589,210 |
| 2019-05-13 | $11.03 | $11.88 | $11.02 | $11.70 | $6.39 | 7,500,210 |
| 2019-05-10 | $10.60 | $11.39 | $10.58 | $11.23 | $6.13 | 8,460,000 |
| 2019-05-09 | $10.51 | $10.88 | $10.51 | $10.58 | $5.78 | 3,569,650 |
| 2019-05-08 | $10.86 | $11.16 | $10.55 | $10.70 | $5.84 | 6,591,010 |
| 2019-05-07 | $11.25 | $11.78 | $11.02 | $11.46 | $6.26 | 10,464,190 |
| 2019-05-06 | $11.25 | $11.83 | $10.55 | $11.13 | $6.08 | 13,141,000 |
| 2019-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $5.87 | 0 |
| 2019-05-02 | $10.75 | $10.75 | $10.75 | $10.75 | $5.87 | 0 |
| 2019-05-01 | $10.75 | $10.75 | $10.75 | $10.75 | $5.87 | 0 |
| 2019-04-30 | $10.45 | $10.91 | $10.24 | $10.75 | $5.87 | 3,177,060 |
| 2019-04-29 | $11.00 | $11.00 | $10.15 | $10.30 | $5.63 | 4,200,130 |
| 2019-04-26 | $11.39 | $11.43 | $10.47 | $10.77 | $5.88 | 4,035,950 |
| 2019-04-25 | $11.69 | $11.89 | $11.39 | $11.43 | $6.24 | 3,402,180 |
| 2019-04-24 | $11.73 | $11.87 | $11.47 | $11.66 | $6.37 | 3,394,630 |
| 2019-04-23 | $12.09 | $12.15 | $11.58 | $11.72 | $6.40 | 4,361,360 |
| 2019-04-22 | $11.62 | $12.31 | $11.62 | $11.94 | $6.52 | 6,712,450 |
| 2019-04-19 | $12.97 | $13.05 | $11.48 | $11.72 | $6.40 | 8,182,080 |
| 2019-04-18 | $11.82 | $12.89 | $11.70 | $12.76 | $6.97 | 7,545,040 |
| 2019-04-17 | $11.75 | $11.96 | $11.65 | $11.72 | $6.40 | 2,783,340 |
| 2019-04-16 | $11.92 | $11.92 | $11.30 | $11.57 | $6.32 | 3,089,200 |
| 2019-04-15 | $11.64 | $12.02 | $11.54 | $11.76 | $6.42 | 5,216,460 |
| 2019-04-12 | $12.05 | $12.36 | $11.41 | $11.53 | $6.30 | 4,853,780 |
| 2019-04-11 | $12.04 | $12.07 | $11.81 | $12.00 | $6.55 | 2,289,320 |
| 2019-04-10 | $12.10 | $12.11 | $11.69 | $11.86 | $6.48 | 4,379,900 |
| 2019-04-09 | $12.19 | $12.25 | $11.71 | $12.01 | $6.56 | 6,672,800 |
| 2019-04-08 | $11.07 | $12.06 | $11.07 | $11.97 | $6.54 | 10,673,780 |
| 2019-04-05 | $11.01 | $11.01 | $11.01 | $11.01 | $6.01 | 0 |
| 2019-04-04 | $10.08 | $11.21 | $10.08 | $11.01 | $6.01 | 9,449,550 |
| 2019-04-03 | $9.78 | $10.33 | $9.52 | $10.19 | $5.57 | 5,429,570 |
| 2019-04-02 | $9.24 | $9.89 | $9.16 | $9.65 | $5.27 | 4,395,480 |
| 2019-04-01 | $9.27 | $9.35 | $9.02 | $9.16 | $5.00 | 4,281,100 |
| 2019-03-29 | $8.84 | $9.07 | $8.68 | $9.01 | $4.92 | 4,898,750 |
| 2019-03-28 | $8.95 | $9.10 | $8.82 | $8.87 | $4.84 | 3,430,300 |
| 2019-03-27 | $9.08 | $9.18 | $8.86 | $9.05 | $4.94 | 4,710,740 |
| 2019-03-26 | $9.14 | $9.37 | $8.80 | $8.80 | $4.81 | 8,056,710 |
| 2019-03-25 | $8.76 | $9.54 | $8.65 | $9.19 | $5.02 | 12,413,710 |
| 2019-03-22 | $8.26 | $8.78 | $8.25 | $8.76 | $4.78 | 9,164,700 |
| 2019-03-21 | $7.95 | $8.76 | $7.87 | $8.35 | $4.56 | 12,595,870 |
| 2019-03-20 | $7.68 | $7.97 | $7.56 | $7.97 | $4.35 | 9,534,170 |
| 2019-03-19 | $7.93 | $7.93 | $7.47 | $7.60 | $4.15 | 7,172,110 |
| 2019-03-18 | $7.13 | $7.81 | $7.13 | $7.81 | $4.27 | 15,300,030 |
| 2019-03-15 | $6.75 | $7.11 | $6.75 | $7.10 | $3.88 | 4,787,600 |
| 2019-03-14 | $6.88 | $6.95 | $6.68 | $6.72 | $3.67 | 4,047,700 |
| 2019-03-13 | $7.23 | $7.25 | $6.92 | $6.92 | $3.78 | 7,050,900 |
| 2019-03-12 | $7.33 | $7.44 | $7.16 | $7.28 | $3.98 | 9,476,590 |
| 2019-03-11 | $7.07 | $7.59 | $7.07 | $7.30 | $3.99 | 14,676,610 |
| 2019-03-08 | $6.91 | $7.02 | $6.80 | $6.90 | $3.77 | 7,002,390 |
| 2019-03-07 | $6.80 | $7.12 | $6.80 | $7.03 | $3.84 | 6,208,490 |
| 2019-03-06 | $6.64 | $6.90 | $6.62 | $6.84 | $3.74 | 5,737,260 |
| 2019-03-05 | $6.61 | $6.68 | $6.54 | $6.68 | $3.65 | 3,569,080 |
| 2019-03-04 | $6.52 | $6.77 | $6.49 | $6.57 | $3.59 | 6,635,400 |
| 2019-03-01 | $6.56 | $6.57 | $6.45 | $6.52 | $3.56 | 2,663,100 |
| 2019-02-28 | $6.61 | $6.62 | $6.47 | $6.56 | $3.58 | 2,382,350 |
| 2019-02-27 | $6.57 | $6.61 | $6.43 | $6.50 | $3.55 | 4,232,780 |
| 2019-02-26 | $6.57 | $6.65 | $6.42 | $6.57 | $3.59 | 6,243,660 |
| 2019-02-25 | $6.30 | $6.57 | $6.25 | $6.55 | $3.58 | 6,449,970 |
| 2019-02-22 | $6.18 | $6.25 | $6.10 | $6.22 | $3.40 | 3,452,300 |
| 2019-02-21 | $6.24 | $6.53 | $6.16 | $6.21 | $3.39 | 3,897,500 |
| 2019-02-20 | $6.36 | $6.36 | $6.23 | $6.27 | $3.42 | 1,465,200 |
| 2019-02-19 | $6.34 | $6.41 | $6.27 | $6.33 | $3.46 | 2,257,100 |
| 2019-02-18 | $6.25 | $6.35 | $6.21 | $6.33 | $3.46 | 3,272,700 |
| 2019-02-15 | $6.30 | $6.30 | $6.19 | $6.23 | $3.40 | 2,108,060 |
| 2019-02-14 | $6.17 | $6.28 | $6.15 | $6.26 | $3.42 | 3,224,890 |
| 2019-02-13 | $6.11 | $6.15 | $6.06 | $6.13 | $3.35 | 2,349,710 |
| 2019-02-12 | $5.93 | $6.24 | $5.93 | $6.12 | $3.34 | 7,194,870 |
| 2019-02-11 | $5.86 | $5.99 | $5.85 | $5.93 | $3.24 | 4,869,660 |
| 2019-02-08 | $5.86 | $5.86 | $5.86 | $5.86 | $3.20 | 0 |
| 2019-02-07 | $5.86 | $5.86 | $5.86 | $5.86 | $3.20 | 0 |
| 2019-02-06 | $5.86 | $5.86 | $5.86 | $5.86 | $3.20 | 0 |
| 2019-02-05 | $5.86 | $5.86 | $5.86 | $5.86 | $3.20 | 0 |
| 2019-02-04 | $5.86 | $5.86 | $5.86 | $5.86 | $3.20 | 0 |
| 2019-02-01 | $5.60 | $5.98 | $5.54 | $5.86 | $3.20 | 1,764,200 |
| 2019-01-31 | $5.73 | $5.75 | $5.41 | $5.62 | $3.07 | 3,014,500 |
| 2019-01-30 | $5.77 | $5.84 | $5.73 | $5.73 | $3.13 | 1,100,700 |
| 2019-01-29 | $5.90 | $5.93 | $5.68 | $5.80 | $3.17 | 2,177,730 |
| 2019-01-28 | $6.00 | $6.04 | $5.89 | $5.93 | $3.24 | 1,126,100 |
| 2019-01-25 | $6.01 | $6.05 | $5.93 | $5.95 | $3.25 | 1,782,170 |
| 2019-01-24 | $5.98 | $6.10 | $5.89 | $6.02 | $3.29 | 2,381,950 |
| 2019-01-23 | $5.99 | $5.99 | $5.92 | $5.95 | $3.25 | 885,950 |
| 2019-01-22 | $6.04 | $6.04 | $5.93 | $5.95 | $3.25 | 1,267,380 |
| 2019-01-21 | $6.01 | $6.06 | $5.98 | $6.01 | $3.28 | 1,133,080 |
| 2019-01-18 | $6.00 | $6.08 | $5.93 | $5.99 | $3.27 | 1,443,290 |
| 2019-01-17 | $6.09 | $6.11 | $5.99 | $6.00 | $3.28 | 1,730,200 |
| 2019-01-16 | $6.08 | $6.15 | $6.00 | $6.12 | $3.34 | 3,053,270 |
| 2019-01-15 | $5.96 | $6.09 | $5.94 | $6.05 | $3.30 | 2,183,200 |
| 2019-01-14 | $6.03 | $6.04 | $5.97 | $6.00 | $3.28 | 1,364,250 |
| 2019-01-11 | $6.08 | $6.16 | $5.90 | $6.03 | $3.29 | 1,654,000 |
| 2019-01-10 | $6.06 | $6.08 | $5.96 | $5.99 | $3.27 | 1,735,300 |
| 2019-01-09 | $6.10 | $6.11 | $6.00 | $6.02 | $3.29 | 2,425,300 |
| 2019-01-08 | $6.00 | $6.09 | $5.96 | $6.05 | $3.30 | 1,684,500 |
| 2019-01-07 | $5.94 | $6.09 | $5.94 | $6.08 | $3.32 | 2,478,110 |
| 2019-01-04 | $5.79 | $5.93 | $5.71 | $5.92 | $3.23 | 1,958,900 |
| 2019-01-03 | $5.81 | $5.84 | $5.73 | $5.81 | $3.17 | 1,472,300 |
| 2019-01-02 | $5.71 | $5.82 | $5.64 | $5.74 | $3.13 | 1,589,200 |
| 2019-01-01 | $5.67 | $5.67 | $5.67 | $5.67 | $3.10 | 0 |
| 2018-12-31 | $5.67 | $5.67 | $5.67 | $5.67 | $3.10 | 0 |
| 2018-12-28 | $5.83 | $5.88 | $5.65 | $5.67 | $3.10 | 2,449,700 |
| 2018-12-27 | $6.10 | $6.11 | $5.82 | $5.82 | $3.18 | 2,093,000 |
| 2018-12-26 | $6.05 | $6.05 | $6.05 | $6.05 | $3.30 | 0 |
| 2018-12-25 | $6.05 | $6.05 | $6.05 | $6.05 | $3.30 | 0 |
| 2018-12-24 | $6.02 | $6.11 | $5.99 | $6.05 | $3.30 | 2,207,630 |
| 2018-12-21 | $5.92 | $6.02 | $5.90 | $5.98 | $3.27 | 1,551,260 |
| 2018-12-20 | $5.88 | $6.00 | $5.87 | $5.94 | $3.24 | 1,668,100 |
| 2018-12-19 | $5.97 | $5.99 | $5.87 | $5.87 | $3.21 | 1,394,400 |
| 2018-12-18 | $5.97 | $6.05 | $5.88 | $5.95 | $3.25 | 1,541,800 |
| 2018-12-17 | $5.95 | $5.98 | $5.85 | $5.98 | $3.27 | 1,726,630 |
| 2018-12-14 | $6.09 | $6.15 | $5.83 | $5.96 | $3.25 | 3,477,800 |
| 2018-12-13 | $6.09 | $6.20 | $6.05 | $6.12 | $3.34 | 1,728,230 |
| 2018-12-12 | $6.10 | $6.14 | $6.05 | $6.10 | $3.33 | 1,192,300 |
| 2018-12-11 | $6.05 | $6.11 | $6.03 | $6.09 | $3.33 | 1,335,200 |
| 2018-12-10 | $6.18 | $6.21 | $6.02 | $6.04 | $3.30 | 1,894,800 |
| 2018-12-07 | $6.12 | $6.24 | $6.10 | $6.19 | $3.38 | 2,312,090 |
| 2018-12-06 | $6.28 | $6.31 | $6.08 | $6.12 | $3.34 | 3,085,200 |
| 2018-12-05 | $6.25 | $6.37 | $6.22 | $6.27 | $3.42 | 2,937,000 |
| 2018-12-04 | $6.28 | $6.43 | $6.25 | $6.41 | $3.50 | 3,880,310 |
| 2018-12-03 | $6.21 | $6.32 | $6.17 | $6.27 | $3.42 | 4,093,140 |
| 2018-11-30 | $6.22 | $6.24 | $5.97 | $6.11 | $3.34 | 4,897,410 |
| 2018-11-29 | $6.67 | $6.67 | $6.20 | $6.21 | $3.39 | 5,144,300 |
| 2018-11-28 | $6.55 | $6.64 | $6.38 | $6.60 | $3.60 | 5,119,860 |
| 2018-11-27 | $6.55 | $6.60 | $6.41 | $6.52 | $3.56 | 3,575,310 |
| 2018-11-26 | $6.40 | $6.55 | $6.38 | $6.49 | $3.54 | 3,720,100 |
| 2018-11-23 | $6.84 | $6.88 | $6.43 | $6.46 | $3.53 | 7,977,580 |
| 2018-11-22 | $6.94 | $7.01 | $6.77 | $6.83 | $3.73 | 8,881,820 |
| 2018-11-21 | $7.03 | $7.12 | $6.86 | $6.99 | $3.82 | 13,971,350 |
| 2018-11-20 | $7.54 | $7.67 | $7.30 | $7.30 | $3.99 | 21,923,880 |
| 2018-11-19 | $8.11 | $8.11 | $7.71 | $8.11 | $4.43 | 33,568,410 |
| 2018-11-16 | $6.63 | $7.37 | $6.60 | $7.37 | $4.03 | 9,956,900 |
| 2018-11-15 | $6.88 | $6.99 | $6.58 | $6.70 | $3.66 | 7,874,780 |
| 2018-11-14 | $6.47 | $6.66 | $6.45 | $6.55 | $3.58 | 2,862,580 |
| 2018-11-13 | $6.24 | $6.58 | $6.22 | $6.52 | $3.56 | 3,740,630 |
| 2018-11-12 | $6.13 | $6.39 | $6.05 | $6.35 | $3.47 | 3,866,410 |
| 2018-11-09 | $6.11 | $6.19 | $6.05 | $6.09 | $3.33 | 2,423,300 |
| 2018-11-08 | $6.03 | $6.08 | $5.98 | $6.08 | $3.32 | 2,348,260 |
| 2018-11-07 | $6.01 | $6.07 | $5.97 | $6.01 | $3.28 | 1,109,580 |
| 2018-11-06 | $5.97 | $6.03 | $5.91 | $6.02 | $3.29 | 1,492,800 |
| 2018-11-05 | $6.03 | $6.10 | $5.95 | $6.03 | $3.29 | 1,550,200 |
| 2018-11-02 | $5.98 | $6.14 | $5.98 | $6.06 | $3.31 | 3,665,230 |
| 2018-11-01 | $5.95 | $6.04 | $5.93 | $5.98 | $3.27 | 888,890 |
| 2018-10-31 | $5.90 | $6.03 | $5.84 | $5.97 | $3.26 | 1,125,100 |
| 2018-10-30 | $5.75 | $5.93 | $5.71 | $5.90 | $3.22 | 5,435,340 |
| 2018-10-29 | $5.89 | $5.90 | $5.65 | $5.80 | $3.17 | 1,059,000 |
| 2018-10-26 | $5.87 | $5.96 | $5.75 | $5.93 | $3.24 | 1,856,200 |
| 2018-10-25 | $5.83 | $5.99 | $5.39 | $5.94 | $3.24 | 3,451,300 |
| 2018-10-24 | $6.00 | $6.04 | $5.91 | $5.99 | $3.27 | 1,664,400 |
| 2018-10-23 | $6.12 | $6.12 | $5.94 | $6.03 | $3.29 | 1,499,500 |
| 2018-10-22 | $6.02 | $6.22 | $5.96 | $6.16 | $3.36 | 3,724,630 |
| 2018-10-19 | $5.90 | $6.08 | $5.87 | $6.02 | $3.29 | 697,330 |
| 2018-10-18 | $6.04 | $6.04 | $5.80 | $5.96 | $3.25 | 546,110 |
| 2018-10-17 | $6.01 | $6.11 | $5.92 | $6.06 | $3.31 | 611,040 |
| 2018-10-16 | $5.95 | $6.03 | $5.86 | $6.01 | $3.28 | 385,400 |
| 2018-10-15 | $6.01 | $6.05 | $5.91 | $6.02 | $3.29 | 510,400 |
| 2018-10-12 | $5.72 | $6.04 | $5.70 | $6.01 | $3.28 | 1,452,600 |
| 2018-10-11 | $6.19 | $6.19 | $5.69 | $5.83 | $3.18 | 2,234,500 |
| 2018-10-10 | $6.36 | $6.42 | $6.29 | $6.32 | $3.45 | 438,800 |
| 2018-10-09 | $6.31 | $6.53 | $6.31 | $6.38 | $3.48 | 907,200 |
| 2018-10-08 | $6.53 | $6.53 | $6.25 | $6.36 | $3.47 | 1,127,200 |
| 2018-10-05 | $6.55 | $6.55 | $6.55 | $6.55 | $3.58 | 0 |
| 2018-10-04 | $6.55 | $6.55 | $6.55 | $6.55 | $3.58 | 0 |
| 2018-10-03 | $6.55 | $6.55 | $6.55 | $6.55 | $3.58 | 0 |
| 2018-10-02 | $6.55 | $6.55 | $6.55 | $6.55 | $3.58 | 0 |
| 2018-10-01 | $6.55 | $6.55 | $6.55 | $6.55 | $3.58 | 0 |
| 2018-09-28 | $6.56 | $6.65 | $6.55 | $6.55 | $3.58 | 1,088,000 |
| 2018-09-27 | $6.60 | $6.68 | $6.48 | $6.49 | $3.54 | 1,002,000 |
| 2018-09-26 | $6.45 | $6.70 | $6.41 | $6.60 | $3.60 | 2,163,040 |
| 2018-09-25 | $6.45 | $6.45 | $6.39 | $6.45 | $3.52 | 560,100 |
| 2018-09-24 | $6.49 | $6.49 | $6.49 | $6.49 | $3.54 | 0 |
| 2018-09-21 | $6.47 | $6.58 | $6.38 | $6.49 | $3.54 | 1,013,500 |
| 2018-09-20 | $6.50 | $6.59 | $6.41 | $6.42 | $3.51 | 1,062,500 |
| 2018-09-19 | $6.55 | $6.64 | $6.47 | $6.52 | $3.56 | 1,553,800 |
| 2018-09-18 | $6.30 | $6.70 | $6.20 | $6.54 | $3.57 | 2,167,200 |
| 2018-09-17 | $6.46 | $6.60 | $6.30 | $6.32 | $3.45 | 976,000 |
| 2018-09-14 | $6.55 | $6.67 | $6.40 | $6.54 | $3.57 | 1,463,100 |
| 2018-09-13 | $6.42 | $6.93 | $6.42 | $6.65 | $3.63 | 3,200,800 |
| 2018-09-12 | $6.40 | $6.45 | $6.33 | $6.40 | $3.50 | 668,100 |
| 2018-09-11 | $6.39 | $6.47 | $6.31 | $6.44 | $3.52 | 763,000 |
| 2018-09-10 | $6.31 | $6.49 | $6.28 | $6.40 | $3.50 | 1,482,290 |
| 2018-09-07 | $6.18 | $6.37 | $6.18 | $6.33 | $3.46 | 1,068,500 |
| 2018-09-06 | $6.15 | $6.29 | $6.15 | $6.23 | $3.40 | 581,000 |
| 2018-09-05 | $6.23 | $6.26 | $6.18 | $6.19 | $3.38 | 615,580 |
| 2018-09-04 | $6.21 | $6.30 | $6.18 | $6.27 | $3.42 | 724,300 |
| 2018-09-03 | $6.11 | $6.25 | $6.08 | $6.24 | $3.41 | 634,800 |
| 2018-08-31 | $6.15 | $6.19 | $6.09 | $6.18 | $3.38 | 499,100 |
| 2018-08-30 | $6.27 | $6.32 | $6.11 | $6.19 | $3.38 | 820,100 |
| 2018-08-29 | $6.34 | $6.37 | $6.22 | $6.27 | $3.42 | 776,700 |
| 2018-08-28 | $6.32 | $6.42 | $6.30 | $6.36 | $3.47 | 977,900 |
| 2018-08-27 | $6.28 | $6.42 | $6.26 | $6.35 | $3.47 | 1,155,880 |
| 2018-08-24 | $6.24 | $6.34 | $6.20 | $6.28 | $3.43 | 1,068,800 |
| 2018-08-23 | $6.12 | $6.40 | $6.10 | $6.27 | $3.42 | 1,180,000 |
| 2018-08-22 | $6.23 | $6.29 | $6.09 | $6.17 | $3.37 | 847,500 |
| 2018-08-21 | $6.24 | $6.35 | $6.19 | $6.24 | $3.41 | 1,280,200 |
| 2018-08-20 | $6.16 | $6.38 | $6.05 | $6.31 | $3.45 | 1,320,450 |
| 2018-08-17 | $6.41 | $6.48 | $6.06 | $6.16 | $3.36 | 1,749,500 |
| 2018-08-16 | $6.42 | $6.50 | $6.26 | $6.37 | $3.48 | 1,991,000 |
| 2018-08-15 | $6.72 | $6.77 | $6.53 | $6.56 | $3.58 | 4,131,800 |
| 2018-08-14 | $6.37 | $6.99 | $6.35 | $6.83 | $3.73 | 7,431,380 |
| 2018-08-13 | $6.33 | $6.97 | $6.12 | $6.52 | $3.56 | 5,051,160 |
| 2018-08-10 | $6.26 | $6.77 | $6.15 | $6.42 | $3.51 | 5,138,600 |
| 2018-08-09 | $5.98 | $6.21 | $5.97 | $6.15 | $3.36 | 1,190,530 |
| 2018-08-08 | $6.08 | $6.08 | $5.97 | $6.03 | $3.29 | 480,240 |
| 2018-08-07 | $5.95 | $6.08 | $5.90 | $6.08 | $3.32 | 1,145,970 |
| 2018-08-06 | $5.81 | $6.05 | $5.65 | $5.94 | $3.24 | 2,354,990 |
| 2018-08-03 | $5.96 | $6.03 | $5.80 | $5.81 | $3.17 | 918,700 |
| 2018-08-02 | $6.23 | $6.23 | $5.82 | $5.98 | $3.27 | 1,979,110 |
| 2018-08-01 | $6.25 | $6.29 | $6.13 | $6.23 | $3.40 | 1,205,400 |
| 2018-07-31 | $6.22 | $6.29 | $6.15 | $6.25 | $3.41 | 982,100 |
| 2018-07-30 | $6.31 | $6.48 | $6.18 | $6.22 | $3.40 | 1,310,200 |
| 2018-07-27 | $6.39 | $6.40 | $6.27 | $6.31 | $3.45 | 1,496,800 |
| 2018-07-26 | $6.26 | $6.41 | $6.19 | $6.41 | $3.50 | 2,651,310 |
| 2018-07-25 | $6.57 | $6.60 | $6.35 | $6.36 | $3.47 | 5,191,480 |
| 2018-07-24 | $6.15 | $6.30 | $6.07 | $6.25 | $3.41 | 2,511,210 |
| 2018-07-23 | $6.09 | $6.12 | $5.80 | $6.12 | $3.34 | 1,058,870 |
| 2018-07-20 | $5.72 | $6.10 | $5.72 | $6.07 | $3.32 | 780,900 |
| 2018-07-19 | $6.05 | $6.10 | $5.94 | $6.01 | $3.28 | 1,105,900 |
| 2018-07-18 | $6.13 | $6.20 | $6.06 | $6.08 | $3.32 | 920,310 |
| 2018-07-17 | $6.07 | $6.17 | $6.02 | $6.12 | $3.34 | 1,039,690 |
| 2018-07-16 | $6.13 | $6.15 | $6.04 | $6.06 | $3.31 | 480,570 |
| 2018-07-13 | $6.11 | $6.13 | $6.00 | $6.08 | $3.32 | 999,500 |
| 2018-07-12 | $5.91 | $6.14 | $5.91 | $6.11 | $3.34 | 1,202,230 |
| 2018-07-11 | $6.10 | $6.10 | $5.91 | $6.00 | $3.28 | 1,137,500 |
| 2018-07-10 | $6.17 | $6.17 | $6.09 | $6.15 | $3.36 | 643,170 |
| 2018-07-09 | $6.07 | $6.15 | $6.00 | $6.14 | $3.35 | 716,040 |
| 2018-07-06 | $5.99 | $6.10 | $5.87 | $6.06 | $3.31 | 1,401,390 |
| 2018-07-05 | $6.07 | $6.08 | $5.90 | $5.97 | $3.26 | 1,207,060 |
| 2018-07-04 | $6.21 | $6.23 | $5.98 | $6.07 | $3.32 | 1,435,730 |
| 2018-07-03 | $6.00 | $6.25 | $6.00 | $6.25 | $3.41 | 1,456,200 |
| 2018-07-02 | $6.22 | $6.26 | $5.56 | $6.10 | $3.33 | 1,925,000 |
| 2018-06-29 | $6.06 | $6.20 | $5.98 | $6.18 | $3.38 | 1,250,050 |
| 2018-06-28 | $5.95 | $6.08 | $5.93 | $6.01 | $3.28 | 1,212,000 |
| 2018-06-27 | $6.06 | $6.06 | $5.89 | $6.00 | $3.28 | 1,315,300 |
| 2018-06-26 | $6.11 | $6.11 | $5.45 | $6.07 | $3.32 | 1,503,300 |
| 2018-06-25 | $6.19 | $6.26 | $6.06 | $6.06 | $3.31 | 882,600 |
| 2018-06-22 | $6.09 | $6.22 | $5.97 | $6.14 | $3.35 | 1,116,600 |
| 2018-06-21 | $6.50 | $6.50 | $6.03 | $6.09 | $3.33 | 1,309,700 |
| 2018-06-20 | $6.36 | $6.50 | $6.21 | $6.46 | $3.53 | 1,590,260 |
| 2018-06-19 | $6.81 | $6.81 | $6.20 | $6.50 | $3.55 | 2,928,220 |
| 2018-06-18 | $6.89 | $6.89 | $6.89 | $6.89 | $3.76 | 0 |
| 2018-06-15 | $6.92 | $6.96 | $6.67 | $6.89 | $3.76 | 1,419,900 |
| 2018-06-14 | $6.90 | $7.04 | $6.81 | $6.93 | $3.78 | 809,330 |
| 2018-06-13 | $7.13 | $7.13 | $6.81 | $6.94 | $3.79 | 1,083,600 |
| 2018-06-12 | $7.09 | $7.15 | $6.85 | $7.15 | $3.90 | 1,780,500 |
| 2018-06-11 | $7.16 | $7.24 | $7.07 | $7.09 | $3.87 | 1,118,200 |
| 2018-06-08 | $7.23 | $7.25 | $7.12 | $7.13 | $3.89 | 1,143,260 |
| 2018-06-07 | $7.40 | $7.40 | $7.16 | $7.18 | $3.92 | 1,205,600 |
| 2018-06-06 | $7.38 | $7.39 | $7.31 | $7.36 | $4.02 | 1,109,730 |
| 2018-06-05 | $7.28 | $7.55 | $7.23 | $7.44 | $4.06 | 1,352,060 |
| 2018-06-04 | $7.32 | $7.33 | $7.21 | $7.27 | $3.97 | 1,090,230 |
| 2018-06-01 | $7.47 | $7.49 | $7.18 | $7.28 | $3.98 | 1,639,500 |
| 2018-05-31 | $7.45 | $7.50 | $7.34 | $7.50 | $4.10 | 1,326,040 |
| 2018-05-30 | $7.75 | $7.75 | $7.32 | $7.42 | $4.05 | 2,333,950 |
| 2018-05-29 | $7.76 | $7.96 | $7.71 | $7.81 | $4.27 | 1,003,300 |
| 2018-05-28 | $7.80 | $7.90 | $7.76 | $7.76 | $4.24 | 939,600 |
| 2018-05-25 | $7.95 | $7.95 | $7.73 | $7.82 | $4.27 | 1,529,100 |
| 2018-05-24 | $8.01 | $8.04 | $7.93 | $7.95 | $4.34 | 1,808,800 |
| 2018-05-23 | $8.12 | $8.18 | $8.00 | $8.01 | $4.37 | 1,995,950 |
| 2018-05-22 | $8.12 | $8.28 | $8.10 | $8.21 | $4.48 | 2,117,600 |
| 2018-05-21 | $8.08 | $8.21 | $8.03 | $8.18 | $4.47 | 2,424,260 |
| 2018-05-18 | $7.97 | $8.14 | $7.92 | $8.07 | $4.41 | 2,641,500 |
| 2018-05-17 | $8.07 | $8.18 | $7.94 | $7.98 | $4.36 | 4,513,230 |
| 2018-05-16 | $8.14 | $8.86 | $8.06 | $8.21 | $4.48 | 8,370,230 |
| 2018-05-15 | $7.92 | $8.08 | $7.88 | $8.05 | $4.40 | 1,439,700 |
| 2018-05-14 | $8.09 | $8.12 | $7.85 | $7.91 | $4.32 | 2,009,100 |
| 2018-05-11 | $8.31 | $8.35 | $8.06 | $8.06 | $4.40 | 3,220,400 |
| 2018-05-10 | $8.18 | $8.42 | $8.14 | $8.38 | $4.58 | 7,718,490 |
| 2018-05-09 | $7.89 | $8.20 | $7.89 | $8.20 | $4.48 | 2,903,600 |
| 2018-05-08 | $8.06 | $8.16 | $7.94 | $7.98 | $4.36 | 3,116,400 |
| 2018-05-07 | $7.76 | $8.10 | $7.76 | $8.07 | $4.41 | 2,186,400 |
| 2018-05-04 | $7.90 | $7.93 | $7.69 | $7.75 | $4.23 | 1,834,900 |
| 2018-05-03 | $8.08 | $8.12 | $7.70 | $7.93 | $4.33 | 2,493,760 |
| 2018-05-02 | $8.39 | $8.41 | $8.04 | $8.07 | $4.41 | 5,142,100 |
| 2018-05-01 | $8.41 | $8.41 | $8.41 | $8.41 | $4.59 | 0 |
| 2018-04-30 | $8.41 | $8.41 | $8.41 | $8.41 | $4.59 | 0 |
| 2018-04-27 | $8.10 | $8.47 | $8.04 | $8.41 | $4.59 | 6,854,230 |
| 2018-04-26 | $7.95 | $8.33 | $7.95 | $8.26 | $4.51 | 3,892,600 |
| 2018-04-25 | $8.01 | $8.30 | $8.01 | $8.06 | $4.40 | 2,606,200 |
| 2018-04-24 | $7.69 | $7.94 | $7.69 | $7.91 | $4.32 | 1,604,000 |
| 2018-04-23 | $7.74 | $7.84 | $7.61 | $7.75 | $4.23 | 1,274,500 |
| 2018-04-20 | $7.92 | $7.92 | $7.55 | $7.78 | $4.25 | 2,212,780 |
| 2018-04-19 | $7.93 | $8.01 | $7.91 | $7.93 | $4.33 | 1,099,400 |
| 2018-04-18 | $7.92 | $7.98 | $7.68 | $7.98 | $4.36 | 2,189,900 |
| 2018-04-17 | $8.26 | $8.32 | $7.73 | $7.90 | $4.31 | 2,303,900 |
| 2018-04-16 | $8.33 | $8.40 | $8.20 | $8.22 | $4.49 | 1,544,800 |
| 2018-04-13 | $8.34 | $8.44 | $8.33 | $8.33 | $4.55 | 1,787,040 |
| 2018-04-12 | $8.33 | $8.38 | $8.22 | $8.32 | $4.54 | 1,992,600 |
| 2018-04-11 | $8.26 | $8.36 | $8.25 | $8.29 | $4.53 | 2,379,610 |
| 2018-04-10 | $8.45 | $8.58 | $8.17 | $8.22 | $4.49 | 3,228,700 |
| 2018-04-09 | $8.43 | $8.67 | $8.25 | $8.55 | $4.67 | 2,413,200 |
| 2018-04-06 | $8.50 | $8.50 | $8.50 | $8.50 | $4.64 | 0 |
| 2018-04-05 | $8.50 | $8.50 | $8.50 | $8.50 | $4.64 | 0 |
| 2018-04-04 | $8.75 | $8.84 | $8.50 | $8.50 | $4.64 | 2,823,300 |
| 2018-04-03 | $8.84 | $8.93 | $8.69 | $8.73 | $4.77 | 3,537,300 |
| 2018-04-02 | $8.95 | $9.14 | $8.88 | $8.97 | $4.90 | 3,984,000 |
| 2018-03-30 | $8.84 | $9.12 | $8.82 | $9.00 | $4.92 | 5,280,110 |
| 2018-03-29 | $8.97 | $9.07 | $8.84 | $8.91 | $4.87 | 4,346,900 |
| 2018-03-28 | $8.93 | $9.14 | $8.84 | $9.01 | $4.92 | 9,102,330 |
| 2018-03-27 | $8.66 | $9.52 | $8.58 | $9.19 | $5.02 | 15,462,590 |
| 2018-03-26 | $8.40 | $8.68 | $8.20 | $8.65 | $4.72 | 4,189,070 |
| 2018-03-23 | $8.60 | $9.23 | $8.36 | $8.63 | $4.71 | 7,503,500 |
| 2018-03-22 | $8.55 | $9.07 | $8.55 | $8.84 | $4.83 | 7,343,860 |
| 2018-03-21 | $8.63 | $8.86 | $8.54 | $8.62 | $4.71 | 7,459,260 |
| 2018-03-20 | $8.40 | $8.55 | $8.36 | $8.50 | $4.64 | 4,029,690 |
| 2018-03-19 | $8.30 | $8.68 | $8.18 | $8.53 | $4.66 | 3,943,180 |
| 2018-03-16 | $8.20 | $8.35 | $8.15 | $8.27 | $4.52 | 2,340,170 |
| 2018-03-15 | $8.28 | $8.38 | $8.01 | $8.20 | $4.48 | 4,371,260 |
| 2018-03-14 | $8.49 | $8.68 | $8.27 | $8.29 | $4.53 | 4,081,700 |
| 2018-03-13 | $8.54 | $8.94 | $8.41 | $8.59 | $4.69 | 6,940,780 |
| 2018-03-12 | $8.48 | $8.67 | $8.41 | $8.56 | $4.67 | 3,862,130 |
| 2018-03-09 | $8.37 | $8.56 | $8.30 | $8.45 | $4.61 | 3,878,270 |
| 2018-03-08 | $8.27 | $8.38 | $8.20 | $8.35 | $4.56 | 2,018,870 |
| 2018-03-07 | $8.29 | $8.32 | $8.17 | $8.22 | $4.49 | 1,508,980 |
| 2018-03-06 | $8.26 | $8.34 | $8.18 | $8.25 | $4.51 | 1,823,500 |
| 2018-03-05 | $8.20 | $8.29 | $8.07 | $8.24 | $4.50 | 1,537,500 |
| 2018-03-02 | $8.24 | $8.30 | $8.11 | $8.16 | $4.46 | 1,783,100 |
| 2018-03-01 | $8.09 | $8.30 | $8.05 | $8.27 | $4.52 | 2,876,470 |
| 2018-02-28 | $8.20 | $8.24 | $8.03 | $8.13 | $4.44 | 1,214,120 |
| 2018-02-27 | $8.11 | $8.35 | $8.10 | $8.21 | $4.48 | 2,108,460 |
| 2018-02-26 | $7.94 | $8.19 | $7.92 | $8.19 | $4.47 | 2,559,400 |
| 2018-02-23 | $8.02 | $8.02 | $7.86 | $7.96 | $4.35 | 1,060,620 |
| 2018-02-22 | $7.89 | $8.09 | $7.81 | $8.00 | $4.37 | 1,366,700 |
| 2018-02-21 | $7.86 | $7.86 | $7.86 | $7.86 | $4.29 | 0 |
| 2018-02-20 | $7.86 | $7.86 | $7.86 | $7.86 | $4.29 | 0 |
| 2018-02-19 | $7.86 | $7.86 | $7.86 | $7.86 | $4.29 | 0 |
| 2018-02-16 | $7.86 | $7.86 | $7.86 | $7.86 | $4.29 | 0 |
| 2018-02-15 | $7.86 | $7.86 | $7.86 | $7.86 | $4.29 | 0 |
| 2018-02-14 | $7.78 | $7.90 | $7.71 | $7.86 | $4.29 | 1,022,100 |
| 2018-02-13 | $8.00 | $8.00 | $7.81 | $7.86 | $4.29 | 1,216,900 |
| 2018-02-12 | $7.75 | $7.98 | $7.72 | $7.88 | $4.30 | 1,741,430 |
| 2018-02-09 | $7.79 | $7.98 | $7.55 | $7.65 | $4.18 | 1,678,190 |
| 2018-02-08 | $7.58 | $8.03 | $7.53 | $7.93 | $4.33 | 2,555,100 |
| 2018-02-07 | $7.50 | $7.78 | $7.32 | $7.68 | $4.19 | 2,136,770 |
| 2018-02-06 | $7.90 | $7.90 | $7.30 | $7.45 | $4.07 | 2,059,700 |
| 2018-02-05 | $8.00 | $8.00 | $7.76 | $7.97 | $4.35 | 1,027,170 |
| 2018-02-02 | $7.90 | $8.03 | $7.63 | $7.99 | $4.36 | 1,735,240 |
| 2018-02-01 | $8.12 | $8.22 | $7.75 | $7.91 | $4.32 | 2,980,900 |
| 2018-01-31 | $8.45 | $8.45 | $8.04 | $8.24 | $4.50 | 3,367,300 |
| 2018-01-30 | $8.45 | $8.53 | $8.41 | $8.48 | $4.63 | 1,214,400 |
| 2018-01-29 | $8.55 | $8.64 | $8.41 | $8.45 | $4.61 | 2,007,200 |
| 2018-01-26 | $8.80 | $8.83 | $8.58 | $8.60 | $4.70 | 1,671,200 |
| 2018-01-25 | $8.85 | $9.00 | $8.77 | $8.80 | $4.81 | 2,337,060 |
| 2018-01-24 | $8.89 | $8.89 | $8.70 | $8.85 | $4.83 | 2,674,200 |
| 2018-01-23 | $8.82 | $8.98 | $8.76 | $8.82 | $4.82 | 1,962,000 |
| 2018-01-22 | $8.90 | $8.92 | $8.57 | $8.82 | $4.82 | 3,998,000 |
| 2018-01-19 | $8.45 | $9.29 | $8.41 | $8.96 | $4.89 | 6,363,740 |
| 2018-01-18 | $8.59 | $8.64 | $8.45 | $8.49 | $4.64 | 2,589,900 |
| 2018-01-17 | $8.59 | $8.64 | $8.33 | $8.59 | $4.69 | 2,290,390 |
| 2018-01-16 | $8.59 | $8.66 | $8.51 | $8.56 | $4.67 | 1,492,000 |
| 2018-01-15 | $9.09 | $9.10 | $8.55 | $8.57 | $4.68 | 3,539,640 |
| 2018-01-12 | $9.10 | $9.11 | $9.00 | $9.07 | $4.95 | 1,716,440 |
| 2018-01-11 | $8.87 | $9.12 | $8.78 | $9.06 | $4.95 | 2,976,650 |
| 2018-01-10 | $9.07 | $9.07 | $8.77 | $8.83 | $4.82 | 2,322,040 |
| 2018-01-09 | $9.13 | $9.13 | $9.03 | $9.05 | $4.94 | 1,453,400 |
| 2018-01-08 | $9.21 | $9.21 | $9.05 | $9.11 | $4.98 | 2,191,990 |
| 2018-01-05 | $9.16 | $9.25 | $9.08 | $9.21 | $5.03 | 1,751,200 |
| 2018-01-04 | $9.23 | $9.26 | $9.11 | $9.16 | $5.00 | 1,755,000 |
| 2018-01-03 | $9.09 | $9.41 | $9.05 | $9.26 | $5.06 | 2,959,600 |
| 2018-01-02 | $9.14 | $9.18 | $9.01 | $9.13 | $4.99 | 1,578,100 |
| 2018-01-01 | $9.11 | $9.11 | $9.11 | $9.11 | $4.98 | 0 |
| 2017-12-29 | $8.96 | $9.13 | $8.95 | $9.11 | $4.98 | 1,575,530 |
| 2017-12-28 | $9.00 | $9.22 | $8.94 | $9.01 | $4.92 | 2,357,230 |
| 2017-12-27 | $8.87 | $9.11 | $8.87 | $9.00 | $4.92 | 2,179,000 |
| 2017-12-26 | $8.75 | $8.99 | $8.66 | $8.94 | $4.88 | 2,391,860 |
| 2017-12-25 | $8.99 | $9.06 | $8.68 | $8.71 | $4.76 | 2,432,100 |
| 2017-12-22 | $9.25 | $9.25 | $9.00 | $9.00 | $4.92 | 1,710,570 |
| 2017-12-21 | $9.27 | $9.34 | $8.93 | $9.15 | $5.00 | 3,288,230 |
| 2017-12-20 | $9.52 | $9.65 | $9.27 | $9.32 | $5.09 | 2,337,300 |
| 2017-12-19 | $9.50 | $9.64 | $9.44 | $9.50 | $5.19 | 2,345,210 |
| 2017-12-18 | $9.63 | $9.77 | $9.51 | $9.51 | $5.19 | 1,847,500 |
| 2017-12-15 | $9.74 | $9.75 | $9.62 | $9.68 | $5.29 | 2,045,300 |
| 2017-12-14 | $9.76 | $9.83 | $9.66 | $9.68 | $5.29 | 2,244,800 |
| 2017-12-13 | $9.70 | $9.89 | $9.51 | $9.83 | $5.37 | 2,750,700 |
| 2017-12-12 | $10.12 | $10.16 | $9.78 | $9.79 | $5.35 | 3,557,900 |
| 2017-12-11 | $9.92 | $10.19 | $9.85 | $10.15 | $5.54 | 4,203,640 |
| 2017-12-08 | $9.82 | $10.00 | $9.76 | $9.94 | $5.43 | 2,350,200 |
| 2017-12-07 | $9.91 | $9.91 | $9.71 | $9.77 | $5.34 | 2,215,100 |
| 2017-12-06 | $10.02 | $10.02 | $9.49 | $9.93 | $5.42 | 4,940,940 |
| 2017-12-05 | $11.17 | $11.34 | $10.05 | $10.05 | $5.49 | 6,004,700 |
| 2017-12-04 | $11.58 | $11.69 | $11.16 | $11.17 | $6.10 | 2,592,900 |
| 2017-12-01 | $11.50 | $11.70 | $11.50 | $11.70 | $6.39 | 1,689,220 |
| 2017-11-30 | $11.81 | $11.88 | $11.41 | $11.57 | $6.32 | 2,434,120 |
| 2017-11-29 | $11.56 | $11.85 | $11.56 | $11.79 | $6.44 | 2,501,290 |
| 2017-11-28 | $11.38 | $11.65 | $11.30 | $11.56 | $6.31 | 1,905,370 |
| 2017-11-27 | $11.71 | $11.89 | $11.22 | $11.36 | $6.20 | 2,540,870 |
| 2017-11-24 | $11.80 | $11.99 | $11.53 | $11.88 | $6.49 | 2,042,650 |
| 2017-11-23 | $11.92 | $12.10 | $11.70 | $11.70 | $6.39 | 3,487,000 |
| 2017-11-22 | $11.94 | $11.94 | $11.69 | $11.76 | $6.42 | 2,017,560 |
| 2017-11-21 | $11.91 | $12.18 | $11.62 | $11.83 | $6.46 | 3,319,610 |
| 2017-11-20 | $11.56 | $12.02 | $11.45 | $11.96 | $6.53 | 2,901,560 |
| 2017-11-17 | $12.40 | $12.40 | $11.67 | $11.70 | $6.39 | 4,993,810 |
| 2017-11-16 | $12.71 | $12.87 | $12.17 | $12.32 | $6.73 | 5,728,410 |
| 2017-11-15 | $13.21 | $13.49 | $12.83 | $12.90 | $7.05 | 6,727,890 |
| 2017-11-14 | $12.96 | $13.30 | $12.81 | $13.30 | $7.26 | 7,193,870 |
| 2017-11-13 | $12.72 | $13.24 | $12.60 | $13.00 | $7.10 | 6,670,440 |
| 2017-11-10 | $12.90 | $13.04 | $12.65 | $12.72 | $6.95 | 5,288,930 |
| 2017-11-09 | $12.34 | $13.04 | $11.84 | $13.04 | $7.12 | 8,945,940 |
| 2017-11-08 | $12.09 | $12.38 | $12.08 | $12.24 | $6.68 | 3,532,380 |
| 2017-11-07 | $12.00 | $12.25 | $12.00 | $12.13 | $6.62 | 3,009,260 |
| 2017-11-06 | $12.15 | $12.48 | $12.13 | $12.29 | $6.71 | 3,656,100 |
| 2017-11-03 | $11.86 | $12.23 | $11.61 | $12.23 | $6.68 | 4,240,200 |
| 2017-11-02 | $12.40 | $12.51 | $11.81 | $11.85 | $6.47 | 5,203,720 |
| 2017-11-01 | $12.69 | $12.72 | $12.33 | $12.36 | $6.75 | 3,711,940 |
| 2017-10-31 | $12.35 | $12.82 | $12.35 | $12.59 | $6.88 | 4,143,950 |
| 2017-10-30 | $13.08 | $13.35 | $12.12 | $12.35 | $6.74 | 7,065,240 |
| 2017-10-27 | $13.54 | $13.54 | $13.21 | $13.21 | $7.21 | 4,689,240 |
| 2017-10-26 | $13.68 | $13.85 | $13.41 | $13.55 | $7.40 | 7,289,070 |
| 2017-10-25 | $12.80 | $13.98 | $12.75 | $13.67 | $7.47 | 12,415,500 |
| 2017-10-24 | $13.38 | $13.45 | $12.68 | $12.84 | $7.01 | 7,658,340 |
| 2017-10-23 | $13.43 | $13.65 | $13.21 | $13.48 | $7.36 | 7,993,040 |
| 2017-10-20 | $13.25 | $14.14 | $13.08 | $13.68 | $7.47 | 15,852,380 |
| 2017-10-19 | $12.62 | $13.26 | $12.62 | $13.25 | $7.24 | 9,968,940 |
| 2017-10-18 | $12.64 | $13.33 | $12.63 | $12.83 | $7.01 | 9,929,680 |
| 2017-10-17 | $12.20 | $13.18 | $12.12 | $12.90 | $7.05 | 11,181,510 |
| 2017-10-16 | $12.21 | $12.35 | $12.03 | $12.08 | $6.60 | 4,832,740 |
| 2017-10-13 | $12.58 | $12.70 | $12.45 | $12.54 | $6.85 | 5,653,070 |
| 2017-10-12 | $12.73 | $12.88 | $12.25 | $12.51 | $6.83 | 8,925,240 |
| 2017-10-11 | $13.02 | $13.48 | $12.67 | $12.73 | $6.95 | 14,183,610 |
| 2017-10-10 | $11.50 | $12.79 | $11.48 | $12.79 | $6.99 | 7,052,920 |
| 2017-10-09 | $11.28 | $11.67 | $11.21 | $11.63 | $6.35 | 6,388,060 |
| 2017-10-06 | $11.15 | $11.15 | $11.15 | $11.15 | $6.09 | 0 |
| 2017-10-05 | $11.15 | $11.15 | $11.15 | $11.15 | $6.09 | 0 |
| 2017-10-04 | $11.15 | $11.15 | $11.15 | $11.15 | $6.09 | 0 |
| 2017-10-03 | $11.15 | $11.15 | $11.15 | $11.15 | $6.09 | 0 |
| 2017-10-02 | $11.15 | $11.15 | $11.15 | $11.15 | $6.09 | 0 |
| 2017-09-29 | $11.33 | $11.36 | $11.13 | $11.15 | $6.09 | 4,492,150 |
| 2017-09-28 | $11.47 | $11.68 | $11.25 | $11.30 | $6.17 | 6,068,660 |
| 2017-09-27 | $11.70 | $11.87 | $11.42 | $11.45 | $6.25 | 7,665,230 |
| 2017-09-26 | $12.10 | $12.41 | $11.80 | $11.95 | $6.53 | 9,006,910 |
| 2017-09-25 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-22 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-21 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-20 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-19 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-18 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-15 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-14 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-13 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-12 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-11 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-08 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-07 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-06 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-05 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-04 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-09-01 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-31 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-30 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-29 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-28 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-25 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-24 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-23 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-22 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-21 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-18 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-17 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-16 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-15 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-14 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-11 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-10 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-09 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-08 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-07 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-04 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-03 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-02 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-08-01 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-31 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-28 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-27 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-26 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-25 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-24 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-21 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-20 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-19 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-18 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-17 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-14 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-13 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-12 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-11 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-10 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-07 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-06 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-05 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-04 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-07-03 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-30 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-29 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-28 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-27 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-26 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-23 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-22 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-21 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-20 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-19 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-16 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-15 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-14 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-13 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-12 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-09 | $12.79 | $12.79 | $12.79 | $12.79 | $6.99 | 0 |
| 2017-06-08 | $12.30 | $13.00 | $12.25 | $12.79 | $6.99 | 8,584,840 |
| 2017-06-07 | $11.84 | $12.28 | $11.79 | $12.20 | $6.66 | 2,938,650 |
| 2017-06-06 | $11.61 | $11.95 | $11.60 | $11.86 | $6.48 | 2,086,650 |
| 2017-06-05 | $11.68 | $11.76 | $11.53 | $11.67 | $6.37 | 1,616,920 |
| 2017-06-02 | $11.32 | $11.70 | $11.21 | $11.56 | $6.31 | 1,950,740 |
| 2017-06-01 | $11.78 | $11.78 | $11.37 | $11.40 | $6.23 | 2,199,040 |
| 2017-05-31 | $12.14 | $12.18 | $11.81 | $11.82 | $6.46 | 1,825,100 |
| 2017-05-30 | $11.95 | $11.95 | $11.95 | $11.95 | $6.53 | 0 |
| 2017-05-29 | $11.95 | $11.95 | $11.95 | $11.95 | $6.53 | 0 |
| 2017-05-26 | $12.04 | $12.08 | $11.90 | $11.95 | $6.53 | 1,423,670 |
| 2017-05-25 | $11.84 | $12.15 | $11.43 | $12.01 | $6.56 | 2,557,120 |
| 2017-05-24 | $11.70 | $11.92 | $11.31 | $11.83 | $6.46 | 2,357,780 |
| 2017-05-23 | $12.30 | $12.31 | $11.71 | $11.76 | $6.42 | 2,837,330 |
| 2017-05-22 | $12.62 | $12.85 | $12.21 | $12.26 | $6.70 | 2,637,700 |
| 2017-05-19 | $12.74 | $12.87 | $12.63 | $12.65 | $6.91 | 2,844,190 |
| 2017-05-18 | $12.27 | $13.25 | $12.22 | $12.85 | $7.02 | 6,214,330 |
| 2017-05-17 | $12.47 | $12.65 | $12.36 | $12.38 | $6.76 | 3,108,750 |
| 2017-05-16 | $12.09 | $12.47 | $11.85 | $12.45 | $6.80 | 3,565,850 |
| 2017-05-15 | $12.23 | $12.35 | $12.08 | $12.09 | $6.60 | 1,902,080 |
| 2017-05-12 | $12.29 | $12.36 | $12.00 | $12.12 | $6.61 | 2,967,490 |
| 2017-05-11 | $12.78 | $12.82 | $12.03 | $12.38 | $6.76 | 4,689,730 |
| 2017-05-10 | $13.70 | $13.78 | $12.84 | $12.93 | $7.06 | 5,237,590 |
| 2017-05-09 | $13.76 | $13.79 | $13.35 | $13.65 | $7.45 | 5,249,270 |
| 2017-05-08 | $13.36 | $14.18 | $13.29 | $13.90 | $7.59 | 8,259,430 |
| 2017-05-05 | $13.24 | $13.65 | $13.15 | $13.35 | $7.29 | 4,443,850 |
| 2017-05-04 | $13.22 | $13.40 | $13.09 | $13.25 | $7.23 | 2,614,910 |
| 2017-05-03 | $13.24 | $13.34 | $13.10 | $13.24 | $7.23 | 2,150,950 |
| 2017-05-02 | $13.17 | $13.35 | $13.09 | $13.23 | $7.22 | 2,754,860 |
| 2017-05-01 | $13.28 | $13.28 | $13.28 | $13.28 | $7.25 | 0 |
| 2017-04-28 | $13.10 | $13.40 | $13.01 | $13.28 | $7.25 | 3,077,070 |
| 2017-04-27 | $12.89 | $13.35 | $12.58 | $13.09 | $7.14 | 4,263,000 |
| 2017-04-26 | $12.84 | $13.10 | $12.78 | $12.90 | $7.04 | 2,286,800 |
| 2017-04-25 | $12.75 | $13.02 | $12.75 | $12.86 | $7.02 | 2,630,540 |
| 2017-04-24 | $13.48 | $13.48 | $12.72 | $12.77 | $6.97 | 3,414,100 |
| 2017-04-21 | $13.54 | $13.67 | $13.42 | $13.44 | $7.33 | 2,565,540 |
| 2017-04-20 | $13.65 | $13.85 | $13.32 | $13.55 | $7.39 | 3,778,880 |
| 2017-04-19 | $14.09 | $14.15 | $13.52 | $13.75 | $7.50 | 4,029,660 |
| 2017-04-18 | $14.15 | $14.44 | $14.02 | $14.08 | $7.68 | 2,739,130 |
| 2017-04-17 | $14.60 | $14.64 | $14.02 | $14.18 | $7.74 | 4,539,990 |
| 2017-04-14 | $14.98 | $15.00 | $14.55 | $14.56 | $7.95 | 4,642,760 |
| 2017-04-13 | $14.93 | $15.27 | $14.93 | $14.97 | $8.17 | 3,223,220 |
| 2017-04-12 | $15.01 | $15.44 | $15.01 | $15.05 | $8.21 | 4,621,620 |
| 2017-04-11 | $14.84 | $15.07 | $14.81 | $15.06 | $8.22 | 4,624,620 |
| 2017-04-10 | $15.25 | $15.43 | $14.80 | $14.84 | $8.10 | 5,111,070 |
| 2017-04-07 | $15.78 | $15.78 | $15.37 | $15.39 | $8.40 | 4,796,520 |
| 2017-04-06 | $15.44 | $15.93 | $15.37 | $15.79 | $8.62 | 6,141,460 |
| 2017-04-05 | $15.19 | $15.44 | $15.09 | $15.43 | $8.42 | 4,273,430 |
| 2017-04-04 | $15.17 | $15.17 | $15.17 | $15.17 | $8.28 | 0 |
| 2017-04-03 | $15.17 | $15.17 | $15.17 | $15.17 | $8.28 | 0 |
| 2017-03-31 | $14.93 | $15.39 | $14.92 | $15.17 | $8.28 | 5,281,230 |
| 2017-03-30 | $15.63 | $15.75 | $14.91 | $14.99 | $8.18 | 7,753,950 |
| 2017-03-29 | $16.06 | $16.15 | $15.66 | $15.68 | $8.56 | 5,301,970 |
| 2017-03-28 | $16.11 | $16.23 | $15.99 | $16.03 | $8.75 | 4,597,430 |
| 2017-03-27 | $16.21 | $16.39 | $16.01 | $16.12 | $8.80 | 6,615,170 |
| 2017-03-24 | $16.20 | $16.22 | $15.89 | $16.17 | $8.82 | 6,896,150 |
| 2017-03-23 | $16.49 | $16.68 | $15.88 | $16.16 | $8.82 | 9,084,230 |
| 2017-03-22 | $17.09 | $17.20 | $16.59 | $16.59 | $9.05 | 9,008,080 |
| 2017-03-21 | $17.00 | $17.25 | $16.92 | $17.06 | $9.31 | 6,027,750 |
| 2017-03-20 | $17.30 | $17.34 | $16.98 | $17.28 | $9.43 | 5,455,930 |
| 2017-03-17 | $17.60 | $17.69 | $17.28 | $17.30 | $9.44 | 8,862,800 |
| 2017-03-16 | $17.26 | $17.59 | $17.26 | $17.59 | $9.60 | 6,054,640 |
| 2017-03-15 | $17.46 | $17.64 | $17.32 | $17.37 | $9.48 | 4,761,380 |
| 2017-03-14 | $17.78 | $17.87 | $17.44 | $17.54 | $9.57 | 5,148,360 |
| 2017-03-13 | $17.40 | $17.69 | $17.20 | $17.69 | $9.65 | 5,254,550 |
| 2017-03-10 | $17.54 | $17.54 | $17.32 | $17.35 | $9.47 | 4,060,070 |
| 2017-03-09 | $17.81 | $17.91 | $17.29 | $17.45 | $9.52 | 6,008,680 |
| 2017-03-08 | $18.01 | $18.10 | $17.72 | $17.72 | $9.67 | 7,147,460 |
| 2017-03-07 | $17.80 | $18.15 | $17.69 | $17.91 | $9.77 | 9,593,650 |
| 2017-03-06 | $17.23 | $17.57 | $17.13 | $17.53 | $9.57 | 5,481,320 |
| 2017-03-03 | $17.03 | $17.35 | $16.91 | $17.17 | $9.37 | 4,431,130 |
| 2017-03-02 | $17.55 | $17.68 | $17.02 | $17.03 | $9.29 | 6,787,130 |
| 2017-03-01 | $17.34 | $17.67 | $17.24 | $17.47 | $9.53 | 4,716,190 |
| 2017-02-28 | $17.55 | $17.64 | $17.26 | $17.32 | $9.45 | 4,931,980 |
| 2017-02-27 | $17.99 | $17.99 | $17.50 | $17.55 | $9.58 | 5,378,160 |
| 2017-02-24 | $17.70 | $17.96 | $17.61 | $17.87 | $9.75 | 7,510,200 |
| 2017-02-23 | $17.64 | $17.73 | $17.38 | $17.69 | $9.65 | 5,945,280 |
| 2017-02-22 | $17.44 | $17.76 | $17.36 | $17.62 | $9.62 | 6,085,810 |
| 2017-02-21 | $17.01 | $17.65 | $16.87 | $17.52 | $9.56 | 8,367,110 |
| 2017-02-20 | $17.20 | $17.20 | $16.61 | $16.94 | $9.24 | 6,876,760 |
| 2017-02-17 | $17.42 | $17.55 | $17.10 | $17.15 | $9.36 | 5,048,600 |
| 2017-02-16 | $17.45 | $17.57 | $17.26 | $17.42 | $9.51 | 4,981,720 |
| 2017-02-15 | $17.92 | $17.96 | $17.33 | $17.45 | $9.52 | 6,569,100 |
| 2017-02-14 | $17.95 | $17.95 | $17.64 | $17.80 | $9.71 | 5,454,520 |
| 2017-02-13 | $17.75 | $18.03 | $17.64 | $17.92 | $9.78 | 7,616,720 |
| 2017-02-10 | $18.42 | $18.42 | $17.86 | $17.86 | $9.75 | 10,434,360 |
| 2017-02-09 | $18.20 | $18.66 | $18.01 | $18.43 | $10.06 | 13,057,500 |
| 2017-02-08 | $17.82 | $18.28 | $17.51 | $18.20 | $9.93 | 9,012,650 |
| 2017-02-07 | $17.95 | $17.98 | $17.65 | $17.80 | $9.71 | 6,774,980 |
| 2017-02-06 | $17.59 | $17.87 | $17.36 | $17.87 | $9.75 | 7,580,840 |
| 2017-02-03 | $17.35 | $17.58 | $17.05 | $17.56 | $9.58 | 5,875,760 |
| 2017-02-02 | $17.30 | $17.30 | $17.30 | $17.30 | $9.44 | 0 |
| 2017-02-01 | $17.30 | $17.30 | $17.30 | $17.30 | $9.44 | 0 |
| 2017-01-31 | $17.30 | $17.30 | $17.30 | $17.30 | $9.44 | 0 |
| 2017-01-30 | $17.30 | $17.30 | $17.30 | $17.30 | $9.44 | 0 |
| 2017-01-27 | $17.30 | $17.30 | $17.30 | $17.30 | $9.44 | 0 |
| 2017-01-26 | $17.58 | $17.71 | $17.25 | $17.30 | $9.44 | 6,511,990 |
| 2017-01-25 | $17.40 | $17.78 | $17.33 | $17.58 | $9.59 | 6,748,680 |
| 2017-01-24 | $18.00 | $18.02 | $17.41 | $17.63 | $9.62 | 9,588,810 |
| 2017-01-23 | $18.00 | $18.30 | $17.80 | $18.03 | $9.84 | 10,872,070 |
| 2017-01-20 | $17.49 | $17.96 | $17.35 | $17.95 | $9.80 | 10,345,360 |
| 2017-01-19 | $17.56 | $17.97 | $17.42 | $17.53 | $9.57 | 10,655,430 |
| 2017-01-18 | $17.90 | $17.90 | $17.30 | $17.50 | $9.55 | 12,261,730 |
| 2017-01-17 | $17.17 | $18.10 | $17.02 | $18.00 | $9.82 | 19,150,870 |
| 2017-01-16 | $19.11 | $19.17 | $17.19 | $17.19 | $9.38 | 16,896,990 |
| 2017-01-13 | $20.20 | $20.48 | $19.05 | $19.10 | $10.42 | 18,438,140 |
| 2017-01-12 | $20.39 | $20.76 | $20.03 | $20.50 | $11.19 | 21,232,120 |
| 2017-01-11 | $20.90 | $22.39 | $20.85 | $20.85 | $11.38 | 33,782,680 |
| 2017-01-10 | $23.50 | $25.70 | $23.17 | $23.17 | $12.64 | 21,805,700 |
| 2017-01-09 | $27.98 | $28.71 | $25.74 | $25.74 | $14.05 | 15,220,660 |
| 2017-01-06 | $28.23 | $29.00 | $27.40 | $28.60 | $15.61 | 13,072,160 |
| 2017-01-05 | $29.52 | $29.80 | $28.23 | $28.26 | $15.42 | 11,221,670 |
| 2017-01-04 | $29.78 | $29.88 | $28.89 | $29.45 | $16.07 | 9,601,920 |
| 2017-01-03 | $30.00 | $30.00 | $28.70 | $29.42 | $16.05 | 6,443,470 |
| 2017-01-02 | $30.02 | $30.02 | $30.02 | $30.02 | $16.38 | 0 |
| 2016-12-30 | $29.98 | $30.30 | $29.56 | $30.02 | $16.38 | 6,168,530 |
| 2016-12-29 | $29.80 | $30.30 | $29.48 | $29.90 | $16.32 | 8,462,950 |
| 2016-12-28 | $30.00 | $30.27 | $29.50 | $29.75 | $16.23 | 4,040,300 |
| 2016-12-27 | $29.42 | $31.00 | $28.91 | $30.06 | $16.40 | 5,057,940 |
| 2016-12-26 | $28.32 | $29.60 | $28.32 | $29.09 | $15.87 | 7,705,060 |
| 2016-12-23 | $29.70 | $29.70 | $28.36 | $28.50 | $15.55 | 4,939,040 |
| 2016-12-22 | $30.10 | $30.10 | $28.80 | $29.51 | $16.10 | 6,805,970 |
| 2016-12-21 | $28.33 | $30.35 | $28.33 | $30.12 | $16.44 | 10,315,900 |
| 2016-12-20 | $28.30 | $28.98 | $28.11 | $28.29 | $15.44 | 5,168,980 |
| 2016-12-19 | $27.50 | $28.88 | $27.30 | $28.65 | $15.63 | 8,569,450 |
| 2016-12-16 | $25.52 | $27.23 | $25.52 | $27.23 | $14.86 | 5,918,940 |
| 2016-12-15 | $26.26 | $26.47 | $25.82 | $26.01 | $14.19 | 3,402,390 |
| 2016-12-14 | $25.00 | $26.98 | $24.53 | $26.27 | $14.34 | 8,313,680 |
| 2016-12-13 | $23.89 | $24.88 | $21.65 | $24.87 | $13.57 | 4,584,950 |
| 2016-12-12 | $24.91 | $25.99 | $23.81 | $23.99 | $13.09 | 7,629,570 |
| 2016-12-09 | $24.76 | $25.38 | $24.55 | $25.06 | $13.68 | 5,844,350 |
| 2016-12-08 | $24.83 | $25.50 | $24.50 | $24.65 | $13.45 | 6,729,330 |
| 2016-12-07 | $24.24 | $25.18 | $24.11 | $25.01 | $13.65 | 4,695,650 |
| 2016-12-06 | $24.29 | $24.79 | $23.82 | $24.48 | $13.36 | 5,820,700 |
| 2016-12-05 | $23.45 | $24.30 | $23.23 | $24.02 | $13.11 | 6,444,360 |
| 2016-12-02 | $23.42 | $23.68 | $23.26 | $23.49 | $12.82 | 2,733,940 |
| 2016-12-01 | $23.60 | $23.60 | $22.86 | $23.35 | $12.74 | 2,378,760 |
| 2016-11-30 | $23.30 | $23.98 | $22.84 | $23.13 | $12.62 | 3,715,910 |
| 2016-11-29 | $23.63 | $24.49 | $23.16 | $23.32 | $12.73 | 8,348,610 |
| 2016-11-28 | $22.70 | $23.73 | $22.70 | $23.20 | $12.66 | 2,646,780 |
| 2016-11-25 | $22.85 | $22.98 | $22.50 | $22.92 | $12.51 | 2,227,910 |
| 2016-11-24 | $22.85 | $23.05 | $22.46 | $22.67 | $12.37 | 2,645,920 |
| 2016-11-23 | $23.03 | $23.49 | $22.30 | $22.65 | $12.36 | 4,632,640 |
| 2016-11-22 | $22.85 | $23.70 | $22.78 | $23.13 | $12.62 | 6,165,780 |
| 2016-11-21 | $22.38 | $23.16 | $22.33 | $22.87 | $12.48 | 4,875,600 |
| 2016-11-18 | $22.48 | $22.79 | $22.32 | $22.34 | $12.19 | 3,081,340 |
| 2016-11-17 | $22.30 | $22.63 | $22.10 | $22.52 | $12.29 | 2,553,080 |
| 2016-11-16 | $21.90 | $22.55 | $21.86 | $22.37 | $12.21 | 3,713,590 |
| 2016-11-15 | $21.90 | $22.05 | $21.57 | $22.00 | $12.01 | 2,113,400 |
| 2016-11-14 | $22.11 | $22.17 | $21.80 | $21.96 | $11.98 | 1,982,010 |
| 2016-11-11 | $22.58 | $22.58 | $22.00 | $22.00 | $12.01 | 2,196,150 |
| 2016-11-10 | $22.50 | $22.72 | $22.36 | $22.47 | $12.26 | 1,678,940 |
| 2016-11-09 | $22.56 | $22.67 | $22.01 | $22.44 | $12.25 | 2,590,580 |
| 2016-11-08 | $22.51 | $22.68 | $22.30 | $22.41 | $12.23 | 1,425,700 |
| 2016-11-07 | $21.80 | $22.58 | $21.80 | $22.45 | $12.25 | 2,567,690 |
| 2016-11-04 | $21.82 | $22.50 | $21.35 | $21.95 | $11.98 | 3,041,610 |
| 2016-11-03 | $21.31 | $21.90 | $21.31 | $21.75 | $11.87 | 3,181,090 |
| 2016-11-02 | $22.22 | $22.92 | $21.50 | $21.73 | $11.86 | 3,930,610 |
| 2016-11-01 | $21.85 | $22.49 | $21.56 | $22.31 | $12.17 | 3,654,960 |
| 2016-10-31 | $21.58 | $21.58 | $21.35 | $21.55 | $11.76 | 0 |
| 2016-10-28 | $21.35 | $21.55 | $21.20 | $21.39 | $11.67 | 1,414,370 |
| 2016-10-27 | $21.50 | $21.67 | $21.05 | $21.36 | $11.66 | 2,226,560 |
| 2016-10-26 | $21.85 | $21.85 | $21.35 | $21.50 | $11.73 | 1,982,920 |
| 2016-10-25 | $21.49 | $21.78 | $21.41 | $21.73 | $11.86 | 2,566,940 |
| 2016-10-24 | $21.25 | $21.74 | $21.04 | $21.68 | $11.83 | 3,594,230 |
| 2016-10-21 | $21.82 | $21.93 | $21.33 | $21.37 | $11.66 | 2,902,690 |
| 2016-10-20 | $21.49 | $21.98 | $21.39 | $21.82 | $11.91 | 2,238,780 |
| 2016-10-19 | $21.50 | $21.65 | $21.28 | $21.49 | $11.73 | 1,292,470 |
| 2016-10-18 | $21.25 | $21.56 | $21.25 | $21.50 | $11.73 | 1,272,200 |
| 2016-10-17 | $21.40 | $21.76 | $21.25 | $21.26 | $11.60 | 1,702,010 |
| 2016-10-14 | $21.38 | $21.48 | $21.26 | $21.44 | $11.70 | 1,307,130 |
| 2016-10-13 | $21.41 | $21.56 | $21.20 | $21.27 | $11.61 | 1,640,360 |
| 2016-10-12 | $21.50 | $21.54 | $21.31 | $21.51 | $11.74 | 1,025,400 |
| 2016-10-11 | $21.72 | $21.83 | $21.39 | $21.46 | $11.71 | 2,038,440 |
| 2016-10-10 | $21.40 | $21.90 | $21.32 | $21.76 | $11.87 | 2,758,150 |
| 2016-10-07 | $21.40 | $21.40 | $21.40 | $21.40 | $11.68 | 0 |
| 2016-10-06 | $21.40 | $21.40 | $21.40 | $21.40 | $11.68 | 0 |
| 2016-10-05 | $21.40 | $21.40 | $21.40 | $21.40 | $11.68 | 0 |
| 2016-10-04 | $21.40 | $21.40 | $21.40 | $21.40 | $11.68 | 0 |
| 2016-10-03 | $21.40 | $21.40 | $21.40 | $21.40 | $11.68 | 0 |
| 2016-09-30 | $21.30 | $21.48 | $21.01 | $21.40 | $11.68 | 857,130 |
| 2016-09-29 | $21.15 | $21.49 | $21.15 | $21.19 | $11.56 | 1,527,040 |
| 2016-09-28 | $21.39 | $21.54 | $21.22 | $21.22 | $11.58 | 1,286,260 |
| 2016-09-27 | $20.81 | $21.38 | $20.81 | $21.38 | $11.67 | 2,258,250 |
| 2016-09-26 | $21.15 | $21.39 | $20.89 | $20.90 | $11.41 | 3,048,700 |
| 2016-09-23 | $21.82 | $21.91 | $21.13 | $21.13 | $11.53 | 3,719,600 |
| 2016-09-22 | $22.06 | $22.17 | $21.69 | $21.82 | $11.91 | 4,477,530 |
| 2016-09-21 | $22.85 | $23.07 | $21.96 | $21.97 | $11.99 | 6,243,700 |
| 2016-09-20 | $23.40 | $23.40 | $22.60 | $22.85 | $12.47 | 7,912,870 |
| 2016-09-19 | $23.50 | $24.10 | $22.95 | $23.12 | $12.62 | 8,840,410 |
| 2016-09-16 | $23.57 | $23.57 | $23.57 | $23.57 | $12.86 | 0 |
| 2016-09-15 | $23.57 | $23.57 | $23.57 | $23.57 | $12.86 | 0 |
| 2016-09-14 | $23.78 | $23.87 | $23.10 | $23.57 | $12.86 | 4,855,690 |
| 2016-09-13 | $22.85 | $23.95 | $22.83 | $23.88 | $13.03 | 8,999,690 |
| 2016-09-12 | $22.56 | $23.50 | $22.34 | $22.97 | $12.53 | 6,277,630 |
| 2016-09-09 | $22.09 | $23.00 | $21.92 | $22.91 | $12.50 | 8,652,680 |
| 2016-09-08 | $21.51 | $22.08 | $21.38 | $22.07 | $12.04 | 3,490,770 |
| 2016-09-07 | $21.55 | $21.76 | $21.48 | $21.57 | $11.77 | 1,957,010 |
| 2016-09-06 | $21.43 | $21.59 | $21.10 | $21.55 | $11.76 | 1,197,400 |
| 2016-09-05 | $21.33 | $21.60 | $21.23 | $21.55 | $11.76 | 1,538,240 |
| 2016-09-02 | $21.36 | $21.78 | $20.95 | $21.35 | $11.65 | 1,951,360 |
| 2016-09-01 | $21.79 | $21.79 | $21.41 | $21.48 | $11.72 | 1,131,840 |
| 2016-08-31 | $21.76 | $21.86 | $21.50 | $21.66 | $11.82 | 1,490,800 |
| 2016-08-30 | $21.46 | $22.08 | $21.44 | $21.72 | $11.85 | 2,782,030 |
| 2016-08-29 | $21.28 | $22.10 | $21.18 | $21.44 | $11.70 | 2,131,660 |
| 2016-08-26 | $20.94 | $21.74 | $20.74 | $21.17 | $11.55 | 2,543,280 |
| 2016-08-25 | $21.01 | $21.14 | $20.62 | $20.75 | $11.32 | 1,169,780 |
| 2016-08-24 | $21.17 | $21.35 | $20.85 | $21.01 | $11.47 | 2,356,000 |
| 2016-08-23 | $21.21 | $21.39 | $20.95 | $21.22 | $11.58 | 2,241,880 |
| 2016-08-22 | $21.66 | $21.71 | $21.16 | $21.21 | $11.57 | 1,266,150 |
| 2016-08-19 | $21.01 | $21.73 | $21.01 | $21.73 | $11.86 | 1,836,790 |
| 2016-08-18 | $22.12 | $22.12 | $21.51 | $21.68 | $11.83 | 1,938,250 |
| 2016-08-17 | $22.09 | $22.46 | $21.85 | $22.07 | $12.04 | 2,037,720 |
| 2016-08-16 | $22.15 | $22.47 | $21.68 | $22.07 | $12.04 | 2,812,900 |
| 2016-08-15 | $21.71 | $22.34 | $21.51 | $22.05 | $12.03 | 3,124,980 |
| 2016-08-12 | $21.13 | $21.88 | $21.11 | $21.65 | $11.81 | 2,048,030 |
| 2016-08-11 | $21.51 | $21.51 | $21.00 | $21.25 | $11.60 | 1,899,700 |
| 2016-08-10 | $21.59 | $21.86 | $21.36 | $21.51 | $11.74 | 1,923,700 |
| 2016-08-09 | $22.06 | $22.06 | $21.16 | $21.41 | $11.68 | 3,310,930 |
| 2016-08-08 | $22.00 | $22.40 | $21.60 | $21.72 | $11.85 | 3,055,460 |
| 2016-08-05 | $21.51 | $22.49 | $21.51 | $21.90 | $11.95 | 3,719,250 |
| 2016-08-04 | $21.65 | $22.06 | $20.83 | $21.81 | $11.90 | 4,578,460 |
| 2016-08-03 | $22.95 | $24.00 | $21.16 | $21.42 | $11.69 | 11,168,320 |
| 2016-08-02 | $22.80 | $23.08 | $22.11 | $23.08 | $12.59 | 2,119,600 |
| 2016-08-01 | $23.80 | $23.85 | $22.01 | $23.07 | $12.59 | 3,433,070 |
| 2016-07-29 | $23.19 | $24.00 | $22.81 | $23.69 | $12.93 | 5,111,400 |
| 2016-07-28 | $23.10 | $23.30 | $22.30 | $23.19 | $12.65 | 3,616,520 |
| 2016-07-27 | $23.69 | $24.15 | $21.91 | $23.18 | $12.65 | 5,475,280 |
| 2016-07-26 | $22.33 | $23.95 | $22.20 | $23.52 | $12.83 | 6,653,430 |
| 2016-07-25 | $21.20 | $22.38 | $21.06 | $22.33 | $12.19 | 5,445,860 |
| 2016-07-22 | $20.82 | $21.25 | $20.76 | $21.15 | $11.54 | 2,292,120 |
| 2016-07-21 | $20.80 | $21.25 | $20.73 | $20.94 | $11.43 | 2,525,390 |
| 2016-07-20 | $20.72 | $21.12 | $20.59 | $20.80 | $11.35 | 2,878,770 |
| 2016-07-19 | $21.10 | $21.27 | $20.45 | $20.81 | $11.36 | 3,105,870 |
| 2016-07-18 | $20.80 | $21.48 | $20.80 | $20.99 | $11.45 | 5,336,130 |
| 2016-07-15 | $21.69 | $21.90 | $20.81 | $20.88 | $11.39 | 6,623,370 |
| 2016-07-14 | $21.73 | $22.17 | $21.25 | $21.70 | $11.84 | 3,005,260 |
| 2016-07-13 | $22.50 | $22.50 | $21.40 | $21.75 | $11.87 | 4,401,100 |
| 2016-07-12 | $22.76 | $22.90 | $21.70 | $22.30 | $12.16 | 4,208,730 |
| 2016-07-11 | $22.79 | $23.15 | $22.41 | $22.73 | $12.39 | 3,753,410 |
| 2016-07-08 | $23.14 | $23.25 | $22.19 | $22.73 | $12.39 | 4,432,610 |
| 2016-07-07 | $21.90 | $22.85 | $21.77 | $22.85 | $12.46 | 4,215,610 |
| 2016-07-06 | $22.29 | $22.67 | $21.94 | $21.95 | $11.97 | 1,733,400 |
| 2016-07-05 | $22.41 | $22.71 | $21.88 | $22.29 | $12.15 | 3,718,220 |
| 2016-07-04 | $21.45 | $22.38 | $21.03 | $22.26 | $12.14 | 3,569,580 |
| 2016-07-01 | $21.73 | $21.91 | $21.25 | $21.45 | $11.69 | 1,919,900 |
| 2016-06-30 | $21.40 | $21.89 | $20.90 | $21.60 | $11.78 | 5,336,660 |
| 2016-06-29 | $21.04 | $21.60 | $20.79 | $21.35 | $11.64 | 4,421,850 |
| 2016-06-28 | $20.20 | $21.28 | $20.20 | $21.04 | $11.47 | 4,975,290 |
| 2016-06-27 | $19.70 | $20.88 | $19.70 | $20.39 | $11.12 | 4,108,030 |
| 2016-06-24 | $19.02 | $20.50 | $18.58 | $19.90 | $10.85 | 5,689,430 |
| 2016-06-23 | $19.57 | $19.57 | $18.97 | $19.18 | $10.46 | 2,812,550 |
| 2016-06-22 | $18.82 | $19.62 | $18.68 | $19.50 | $10.63 | 3,235,560 |
| 2016-06-21 | $19.47 | $19.65 | $18.70 | $18.95 | $10.33 | 4,143,680 |
| 2016-06-20 | $18.98 | $19.79 | $18.82 | $19.65 | $10.71 | 6,544,990 |
| 2016-06-17 | $18.52 | $19.25 | $18.35 | $18.92 | $10.32 | 5,170,410 |
| 2016-06-16 | $18.57 | $18.81 | $18.32 | $18.33 | $9.99 | 2,671,900 |
| 2016-06-15 | $17.61 | $18.65 | $17.38 | $18.57 | $10.12 | 3,355,090 |
| 2016-06-14 | $17.60 | $17.90 | $17.47 | $17.77 | $9.69 | 1,300,850 |
| 2016-06-13 | $18.34 | $18.76 | $17.01 | $17.66 | $9.63 | 3,184,430 |
| 2016-06-10 | $18.87 | $18.87 | $18.87 | $18.87 | $10.29 | 0 |
| 2016-06-09 | $18.87 | $18.87 | $18.87 | $18.87 | $10.29 | 0 |
| 2016-06-08 | $19.21 | $19.28 | $18.68 | $18.87 | $10.29 | 3,035,310 |
| 2016-06-07 | $18.50 | $19.33 | $18.33 | $19.28 | $10.51 | 5,203,650 |
| 2016-06-06 | $18.50 | $18.70 | $18.14 | $18.40 | $10.03 | 2,195,390 |
| 2016-06-03 | $18.91 | $18.95 | $18.48 | $18.55 | $10.11 | 4,556,580 |
| 2016-06-02 | $18.75 | $19.06 | $18.55 | $18.90 | $10.30 | 8,010,940 |
| 2016-06-01 | $18.00 | $19.18 | $17.90 | $19.05 | $10.39 | 10,180,010 |
| 2016-05-31 | $17.45 | $18.05 | $17.41 | $17.96 | $9.79 | 3,443,250 |
| 2016-05-30 | $17.51 | $17.78 | $17.20 | $17.43 | $9.50 | 1,669,710 |
| 2016-05-27 | $17.70 | $17.95 | $17.52 | $17.65 | $9.62 | 1,580,170 |
| 2016-05-26 | $17.81 | $17.84 | $17.16 | $17.80 | $9.70 | 1,943,220 |
| 2016-05-25 | $18.04 | $18.15 | $17.75 | $17.76 | $9.68 | 2,130,820 |
| 2016-05-24 | $18.11 | $18.20 | $17.70 | $18.08 | $9.86 | 2,110,460 |
| 2016-05-23 | $17.31 | $18.19 | $17.31 | $18.07 | $9.85 | 3,650,850 |
| 2016-05-20 | $17.15 | $17.68 | $16.98 | $17.30 | $9.43 | 1,814,750 |
| 2016-05-19 | $16.68 | $17.35 | $16.68 | $17.15 | $9.35 | 1,946,530 |
| 2016-05-18 | $16.79 | $16.79 | $16.40 | $16.68 | $9.09 | 1,808,390 |
| 2016-05-17 | $16.87 | $16.95 | $16.55 | $16.83 | $9.18 | 1,837,910 |
| 2016-05-16 | $16.50 | $16.88 | $16.38 | $16.83 | $9.18 | 3,025,200 |
| 2016-05-13 | $16.68 | $16.88 | $16.37 | $16.65 | $9.08 | 1,825,810 |
| 2016-05-12 | $16.05 | $16.61 | $15.73 | $16.59 | $9.04 | 1,281,620 |
| 2016-05-11 | $16.18 | $16.45 | $15.54 | $16.34 | $8.91 | 2,199,200 |
| 2016-05-10 | $16.00 | $16.15 | $15.93 | $16.02 | $8.73 | 843,280 |
| 2016-05-09 | $16.10 | $16.40 | $16.05 | $16.05 | $8.75 | 2,018,710 |
| 2016-05-06 | $17.26 | $17.36 | $16.50 | $16.50 | $9.00 | 2,044,450 |
| 2016-05-05 | $17.45 | $17.45 | $17.07 | $17.26 | $9.41 | 1,098,140 |
| 2016-05-04 | $17.30 | $17.58 | $17.10 | $17.31 | $9.44 | 1,761,880 |
| 2016-05-03 | $16.72 | $17.50 | $16.66 | $17.41 | $9.49 | 2,599,480 |
| 2016-05-02 | $16.88 | $16.88 | $16.88 | $16.88 | $9.20 | 0 |
| 2016-04-29 | $16.98 | $17.18 | $16.55 | $16.88 | $9.20 | 1,957,970 |
| 2016-04-28 | $16.51 | $17.06 | $16.33 | $17.06 | $9.30 | 3,256,270 |
| 2016-04-27 | $16.23 | $16.78 | $16.06 | $16.35 | $8.91 | 2,795,690 |
| 2016-04-26 | $16.24 | $16.28 | $15.88 | $16.22 | $8.84 | 2,462,930 |
| 2016-04-25 | $16.20 | $16.52 | $15.80 | $16.06 | $8.76 | 1,944,480 |
| 2016-04-22 | $16.07 | $16.28 | $15.80 | $16.21 | $8.84 | 2,491,930 |
| 2016-04-21 | $16.45 | $16.96 | $16.01 | $16.13 | $8.79 | 3,106,120 |
| 2016-04-20 | $17.79 | $18.05 | $16.55 | $16.64 | $9.07 | 3,947,450 |
| 2016-04-19 | $17.89 | $18.12 | $17.70 | $17.90 | $9.76 | 1,921,070 |
| 2016-04-18 | $17.84 | $18.14 | $17.58 | $17.93 | $9.78 | 2,585,100 |
| 2016-04-15 | $18.11 | $18.13 | $17.68 | $17.88 | $9.75 | 2,102,190 |
| 2016-04-14 | $18.78 | $18.78 | $17.88 | $18.06 | $9.85 | 5,775,140 |
| 2016-04-13 | $17.89 | $18.32 | $17.89 | $17.96 | $9.79 | 4,021,770 |
| 2016-04-12 | $17.78 | $18.17 | $17.47 | $17.64 | $9.62 | 2,742,700 |
| 2016-04-11 | $17.70 | $17.85 | $17.51 | $17.76 | $9.68 | 3,145,600 |
| 2016-04-08 | $17.58 | $17.78 | $17.10 | $17.44 | $9.51 | 2,529,040 |
| 2016-04-07 | $18.29 | $18.35 | $17.48 | $17.58 | $9.58 | 4,332,940 |
| 2016-04-06 | $18.40 | $18.79 | $18.10 | $18.23 | $9.94 | 2,966,090 |
| 2016-04-05 | $17.76 | $18.65 | $17.69 | $18.48 | $10.08 | 4,692,180 |
| 2016-04-04 | $17.69 | $17.69 | $17.69 | $17.69 | $9.64 | 0 |
| 2016-04-01 | $17.74 | $18.39 | $17.57 | $17.69 | $9.64 | 4,106,980 |
| 2016-03-31 | $17.77 | $18.00 | $17.62 | $17.74 | $9.67 | 3,985,190 |
| 2016-03-30 | $16.97 | $17.70 | $16.97 | $17.70 | $9.65 | 3,870,350 |
| 2016-03-29 | $17.60 | $17.74 | $16.56 | $16.96 | $9.25 | 2,976,810 |
| 2016-03-28 | $17.33 | $18.34 | $17.31 | $17.55 | $9.57 | 5,480,590 |
| 2016-03-25 | $17.30 | $17.52 | $17.07 | $17.31 | $9.44 | 3,409,100 |
| 2016-03-24 | $17.61 | $17.61 | $17.17 | $17.28 | $9.42 | 5,432,190 |
| 2016-03-23 | $17.71 | $17.98 | $17.22 | $17.70 | $9.65 | 4,156,720 |
| 2016-03-22 | $18.16 | $18.20 | $17.70 | $17.76 | $9.68 | 5,568,930 |
| 2016-03-21 | $18.35 | $18.36 | $17.53 | $18.36 | $10.01 | 7,621,220 |
| 2016-03-18 | $17.00 | $17.98 | $17.00 | $17.87 | $9.74 | 7,487,410 |
| 2016-03-17 | $16.76 | $17.44 | $16.50 | $17.17 | $9.36 | 4,696,490 |
| 2016-03-16 | $17.28 | $17.58 | $16.52 | $16.76 | $9.14 | 4,052,230 |
| 2016-03-15 | $17.50 | $17.54 | $16.86 | $16.94 | $9.24 | 4,884,740 |
| 2016-03-14 | $17.40 | $17.93 | $16.85 | $17.69 | $9.64 | 8,209,910 |
| 2016-03-11 | $16.55 | $17.43 | $16.50 | $17.20 | $9.38 | 8,421,890 |
| 2016-03-10 | $16.53 | $17.13 | $16.30 | $16.80 | $9.16 | 6,102,120 |
| 2016-03-09 | $15.25 | $16.88 | $15.25 | $16.70 | $9.10 | 6,328,490 |
| 2016-03-08 | $15.18 | $15.99 | $13.75 | $15.80 | $8.61 | 4,040,620 |
| 2016-03-07 | $15.05 | $15.46 | $15.00 | $15.24 | $8.31 | 3,017,610 |
| 2016-03-04 | $15.22 | $15.40 | $14.18 | $14.99 | $8.17 | 3,466,770 |
| 2016-03-03 | $15.13 | $15.85 | $15.01 | $15.22 | $8.30 | 4,083,480 |
| 2016-03-02 | $14.01 | $15.40 | $13.86 | $15.24 | $8.31 | 3,846,170 |
| 2016-03-01 | $14.48 | $14.83 | $13.43 | $14.29 | $7.79 | 3,646,900 |
| 2016-02-29 | $15.80 | $16.09 | $14.27 | $14.27 | $7.78 | 2,590,150 |
| 2016-02-26 | $16.10 | $16.47 | $15.26 | $15.86 | $8.65 | 4,352,390 |
| 2016-02-25 | $17.39 | $17.39 | $15.71 | $15.87 | $8.65 | 4,060,780 |
| 2016-02-24 | $16.68 | $17.59 | $16.45 | $17.39 | $9.48 | 5,344,240 |
| 2016-02-23 | $16.68 | $16.88 | $16.40 | $16.64 | $9.07 | 3,136,740 |
| 2016-02-22 | $16.28 | $16.69 | $16.10 | $16.55 | $9.02 | 4,317,680 |
| 2016-02-19 | $16.19 | $16.34 | $16.02 | $16.08 | $8.77 | 2,314,450 |
| 2016-02-18 | $16.50 | $16.50 | $16.00 | $16.18 | $8.82 | 3,058,960 |
| 2016-02-17 | $16.27 | $16.62 | $16.00 | $16.41 | $8.95 | 3,678,850 |
| 2016-02-16 | $15.52 | $16.60 | $15.51 | $16.55 | $9.02 | 3,963,710 |
| 2016-02-15 | $14.83 | $15.62 | $14.50 | $15.51 | $8.46 | 2,232,260 |
| 2016-02-12 | $15.29 | $15.29 | $15.29 | $15.29 | $8.34 | 0 |
| 2016-02-11 | $15.29 | $15.29 | $15.29 | $15.29 | $8.34 | 0 |
| 2016-02-10 | $15.29 | $15.29 | $15.29 | $15.29 | $8.34 | 0 |
| 2016-02-09 | $15.29 | $15.29 | $15.29 | $15.29 | $8.34 | 0 |
| 2016-02-08 | $15.29 | $15.29 | $15.29 | $15.29 | $8.34 | 0 |
| 2016-02-05 | $15.58 | $15.85 | $15.27 | $15.29 | $8.34 | 2,181,980 |
| 2016-02-04 | $14.91 | $15.52 | $14.91 | $15.29 | $8.34 | 2,527,600 |
| 2016-02-03 | $14.49 | $14.96 | $14.03 | $14.80 | $8.07 | 1,984,170 |
| 2016-02-02 | $14.48 | $14.90 | $14.21 | $14.70 | $8.01 | 2,065,050 |
| 2016-02-01 | $14.50 | $14.78 | $13.92 | $14.23 | $7.76 | 1,698,960 |
| 2016-01-29 | $13.65 | $14.87 | $13.50 | $14.64 | $7.98 | 3,282,190 |
| 2016-01-28 | $13.80 | $14.39 | $13.37 | $13.57 | $7.40 | 4,795,900 |
| 2016-01-27 | $14.80 | $15.01 | $13.20 | $14.08 | $7.68 | 4,333,390 |
| 2016-01-26 | $16.00 | $16.00 | $14.67 | $14.67 | $8.00 | 2,513,520 |
| 2016-01-25 | $16.20 | $16.59 | $15.82 | $16.30 | $8.89 | 2,088,620 |
| 2016-01-22 | $16.25 | $16.30 | $15.40 | $16.11 | $8.78 | 2,508,780 |
| 2016-01-21 | $16.40 | $16.89 | $15.80 | $15.85 | $8.64 | 2,799,770 |
| 2016-01-20 | $16.90 | $17.34 | $16.40 | $16.62 | $9.06 | 3,524,850 |
| 2016-01-19 | $16.30 | $17.15 | $16.15 | $17.00 | $9.27 | 2,988,690 |
| 2016-01-18 | $16.00 | $17.02 | $15.02 | $16.54 | $9.02 | 3,659,250 |
| 2016-01-15 | $16.29 | $17.37 | $15.90 | $16.06 | $8.76 | 5,937,290 |
| 2016-01-14 | $14.18 | $16.60 | $14.15 | $16.58 | $9.04 | 6,032,290 |
| 2016-01-13 | $16.18 | $16.69 | $15.28 | $15.28 | $8.33 | 5,462,990 |
| 2016-01-12 | $15.94 | $16.53 | $15.10 | $15.43 | $8.41 | 4,194,860 |
| 2016-01-11 | $18.00 | $18.00 | $16.43 | $16.43 | $8.96 | 4,296,100 |
| 2016-01-08 | $18.88 | $19.06 | $16.70 | $18.26 | $9.96 | 5,781,750 |
| 2016-01-07 | $20.20 | $20.25 | $18.50 | $18.50 | $10.09 | 1,125,600 |
| 2016-01-06 | $21.01 | $21.01 | $19.27 | $20.55 | $11.20 | 7,300,190 |
| 2016-01-05 | $20.01 | $22.22 | $20.01 | $20.51 | $11.18 | 7,037,210 |
| 2016-01-04 | $24.29 | $24.29 | $22.23 | $22.23 | $12.12 | 6,174,750 |
| 2016-01-01 | $24.70 | $24.70 | $24.70 | $24.70 | $13.47 | 0 |
| 2015-12-31 | $23.60 | $25.40 | $23.50 | $24.70 | $13.47 | 12,778,840 |
| 2015-12-30 | $22.41 | $23.15 | $21.99 | $23.09 | $12.59 | 4,836,910 |
| 2015-12-29 | $22.81 | $22.81 | $21.78 | $22.30 | $12.16 | 8,679,430 |
| 2015-12-28 | $23.40 | $24.00 | $22.70 | $22.80 | $12.43 | 6,398,570 |
| 2015-12-25 | $23.20 | $23.64 | $22.80 | $22.97 | $12.52 | 3,987,430 |
| 2015-12-24 | $22.90 | $23.35 | $22.31 | $23.27 | $12.69 | 4,527,840 |
| 2015-12-23 | $22.50 | $23.16 | $22.26 | $22.51 | $12.27 | 3,797,560 |
| 2015-12-22 | $22.75 | $22.75 | $22.02 | $22.34 | $12.18 | 3,417,880 |
| 2015-12-21 | $23.41 | $23.41 | $22.50 | $22.75 | $12.40 | 3,889,850 |
| 2015-12-18 | $23.35 | $24.20 | $22.81 | $23.40 | $12.76 | 4,423,850 |
| 2015-12-17 | $22.66 | $23.55 | $22.56 | $23.27 | $12.69 | 5,393,620 |
| 2015-12-16 | $22.28 | $23.16 | $21.90 | $22.60 | $12.32 | 4,835,980 |
| 2015-12-15 | $22.50 | $23.30 | $21.88 | $22.31 | $12.16 | 4,738,160 |
| 2015-12-14 | $20.60 | $22.38 | $20.25 | $22.01 | $12.00 | 6,032,120 |
| 2015-12-11 | $20.43 | $21.04 | $19.81 | $20.81 | $11.35 | 3,607,970 |
| 2015-12-10 | $19.90 | $21.20 | $19.70 | $20.59 | $11.23 | 4,953,410 |
| 2015-12-09 | $20.22 | $20.55 | $19.69 | $19.80 | $10.79 | 5,376,600 |
| 2015-12-08 | $21.36 | $21.68 | $20.62 | $20.69 | $11.28 | 3,476,330 |
| 2015-12-07 | $21.40 | $21.83 | $20.98 | $21.40 | $11.67 | 3,754,540 |
| 2015-12-04 | $21.00 | $22.25 | $20.01 | $21.65 | $11.80 | 6,380,130 |
| 2015-12-03 | $20.00 | $21.22 | $20.00 | $21.19 | $11.55 | 4,870,100 |
| 2015-12-02 | $20.98 | $21.01 | $18.72 | $19.90 | $10.85 | 7,464,370 |
| 2015-12-01 | $21.62 | $22.39 | $20.66 | $20.80 | $11.34 | 7,686,920 |
| 2015-11-30 | $22.98 | $23.00 | $20.16 | $22.47 | $12.25 | 9,311,440 |
| 2015-11-27 | $24.59 | $25.20 | $22.37 | $22.40 | $12.21 | 11,050,290 |
| 2015-11-26 | $23.24 | $25.97 | $22.70 | $24.85 | $13.55 | 15,242,450 |
| 2015-11-25 | $22.39 | $23.98 | $21.80 | $23.61 | $12.87 | 14,310,390 |
| 2015-11-24 | $20.32 | $22.23 | $20.06 | $21.80 | $11.89 | 10,878,340 |
| 2015-11-23 | $19.59 | $21.20 | $19.56 | $20.55 | $11.20 | 9,394,370 |
| 2015-11-20 | $19.90 | $19.95 | $19.40 | $19.52 | $10.64 | 6,196,150 |
| 2015-11-19 | $19.23 | $19.93 | $19.12 | $19.80 | $10.79 | 4,759,170 |
| 2015-11-18 | $19.29 | $19.96 | $18.80 | $19.22 | $10.48 | 5,009,160 |
| 2015-11-17 | $20.27 | $20.84 | $19.27 | $19.27 | $10.51 | 11,670,070 |
| 2015-11-16 | $18.51 | $20.28 | $18.50 | $20.24 | $11.03 | 8,738,660 |
| 2015-11-13 | $19.11 | $19.60 | $18.61 | $19.00 | $10.36 | 7,028,200 |
| 2015-11-12 | $18.72 | $19.98 | $18.48 | $19.56 | $10.66 | 11,076,110 |
| 2015-11-11 | $17.90 | $18.90 | $17.41 | $18.72 | $10.21 | 8,108,790 |
| 2015-11-10 | $17.70 | $18.79 | $17.41 | $17.79 | $9.70 | 7,361,330 |
| 2015-11-09 | $17.22 | $18.11 | $16.88 | $17.69 | $9.64 | 6,937,450 |
| 2015-11-06 | $17.15 | $17.59 | $17.09 | $17.44 | $9.51 | 4,953,870 |
| 2015-11-05 | $17.02 | $17.36 | $16.70 | $17.03 | $9.28 | 5,644,480 |
| 2015-11-04 | $16.18 | $17.30 | $16.02 | $17.16 | $9.36 | 7,654,910 |
| 2015-11-03 | $15.83 | $16.21 | $15.60 | $16.00 | $8.72 | 3,609,910 |
| 2015-11-02 | $15.56 | $16.39 | $15.30 | $15.79 | $8.61 | 3,779,620 |
| 2015-10-30 | $16.08 | $16.39 | $15.88 | $15.94 | $8.69 | 4,052,350 |
| 2015-10-29 | $16.49 | $16.50 | $15.76 | $16.27 | $8.87 | 4,867,770 |
| 2015-10-28 | $16.80 | $16.80 | $15.55 | $15.85 | $8.64 | 5,274,430 |
| 2015-10-27 | $16.30 | $16.82 | $15.55 | $16.65 | $9.08 | 6,926,690 |
| 2015-10-26 | $16.02 | $16.65 | $15.52 | $16.44 | $8.96 | 9,206,640 |
| 2015-10-23 | $14.90 | $16.05 | $14.90 | $15.90 | $8.67 | 8,321,160 |
| 2015-10-22 | $14.62 | $15.29 | $13.88 | $14.87 | $8.11 | 8,220,460 |
| 2015-10-21 | $16.27 | $16.28 | $14.64 | $14.65 | $7.99 | 6,965,620 |
| 2015-10-20 | $15.90 | $16.30 | $15.81 | $16.27 | $8.87 | 5,182,380 |
| 2015-10-19 | $16.65 | $16.65 | $15.81 | $16.15 | $8.80 | 5,113,730 |
| 2015-10-16 | $16.19 | $16.75 | $16.15 | $16.59 | $9.04 | 6,930,790 |
| 2015-10-15 | $15.45 | $16.10 | $15.27 | $15.97 | $8.71 | 5,569,290 |
| 2015-10-14 | $15.56 | $16.07 | $15.56 | $15.58 | $8.49 | 3,667,930 |
| 2015-10-13 | $15.90 | $16.15 | $15.61 | $16.00 | $8.72 | 3,558,800 |
| 2015-10-12 | $15.58 | $16.37 | $15.50 | $16.09 | $8.77 | 5,249,900 |
| 2015-10-09 | $15.60 | $15.85 | $15.35 | $15.58 | $8.49 | 4,689,110 |
| 2015-10-08 | $15.50 | $16.41 | $15.30 | $15.79 | $8.61 | 7,730,290 |
| 2015-10-07 | $15.23 | $15.23 | $15.23 | $15.23 | $8.30 | 0 |
| 2015-10-06 | $15.23 | $15.23 | $15.23 | $15.23 | $8.30 | 0 |
| 2015-10-05 | $15.23 | $15.23 | $15.23 | $15.23 | $8.30 | 0 |
| 2015-10-02 | $15.23 | $15.23 | $15.23 | $15.23 | $8.30 | 0 |
| 2015-10-01 | $15.23 | $15.23 | $15.23 | $15.23 | $8.30 | 0 |
| 2015-09-30 | $14.70 | $15.33 | $14.31 | $15.23 | $8.30 | 7,920,500 |
| 2015-09-29 | $13.99 | $14.99 | $13.75 | $14.93 | $8.14 | 10,421,990 |
| 2015-09-28 | $13.17 | $14.16 | $12.93 | $14.16 | $7.72 | 9,322,520 |
| 2015-09-25 | $13.30 | $13.45 | $12.70 | $12.87 | $7.02 | 4,720,120 |
| 2015-09-24 | $13.27 | $13.58 | $13.20 | $13.33 | $7.27 | 4,475,510 |
| 2015-09-23 | $12.92 | $13.43 | $12.72 | $13.20 | $7.20 | 6,008,080 |
| 2015-09-22 | $13.52 | $13.54 | $12.98 | $13.18 | $7.19 | 7,594,790 |
| 2015-09-21 | $12.09 | $13.39 | $11.85 | $13.39 | $7.30 | 7,601,300 |
| 2015-09-18 | $11.97 | $12.28 | $11.50 | $12.17 | $6.64 | 3,400,390 |
| 2015-09-17 | $12.10 | $12.60 | $11.88 | $11.88 | $6.48 | 5,374,650 |
| 2015-09-16 | $11.05 | $12.05 | $11.05 | $12.05 | $6.57 | 3,328,090 |
| 2015-09-15 | $11.50 | $11.99 | $10.86 | $10.95 | $5.97 | 3,735,820 |
| 2015-09-14 | $13.09 | $13.39 | $11.79 | $11.82 | $6.44 | 6,928,520 |
| 2015-09-11 | $13.06 | $13.30 | $12.90 | $13.10 | $7.14 | 3,236,930 |
| 2015-09-10 | $13.10 | $13.35 | $12.81 | $13.04 | $7.11 | 3,937,390 |
| 2015-09-09 | $12.57 | $13.25 | $12.50 | $13.14 | $7.16 | 6,299,200 |
| 2015-09-08 | $11.48 | $12.37 | $11.24 | $12.35 | $6.73 | 4,691,570 |
| 2015-09-07 | $11.41 | $11.89 | $11.22 | $11.42 | $6.23 | 4,118,000 |
| 2015-09-04 | $11.05 | $11.05 | $11.05 | $11.05 | $6.02 | 0 |
| 2015-09-03 | $11.05 | $11.05 | $11.05 | $11.05 | $6.02 | 0 |
| 2015-09-02 | $10.68 | $12.15 | $10.68 | $11.05 | $6.02 | 5,704,030 |
| 2015-09-01 | $12.87 | $12.87 | $11.70 | $11.70 | $6.38 | 4,875,050 |
| 2015-08-31 | $13.45 | $13.88 | $13.00 | $13.00 | $7.09 | 6,356,180 |
| 2015-08-28 | $12.60 | $13.30 | $12.55 | $13.28 | $7.24 | 5,527,770 |
| 2015-08-27 | $12.36 | $12.47 | $11.70 | $12.28 | $6.70 | 4,897,160 |
| 2015-08-26 | $13.10 | $13.40 | $11.70 | $11.77 | $6.42 | 7,386,110 |
Zhejiang Kaier New Materials Company Ltd (300234) News Headlines
Recent Zhejiang Kaier New Materials Company Ltd (300234) News
Similar Companies to Zhejiang Kaier New Materials Company Ltd (300234) 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 | -- | -- | -- |