Guangdong Jinming Machinery Company Ltd (300281) Exchange: SHE
Data as of July 17, 2025
$7.61 ($-0.10) -1.30%
Guangdong Jinming Machinery Company Ltd - Daily Information
Click for more stock information on Guangdong Jinming Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.69 |
| Previous Close | $7.61 |
| High | $7.79 |
| Low | $7.59 |
| Adjusted Open | $7.69 |
| Previous Adjusted Close | $7.61 |
| Adjusted High | $7.79 |
| Adjusted Low | $7.59 |
About Guangdong Jinming Machinery Company Ltd (300281)
GUANGDONG JINMING MACHINERY CO., LTD. is principally engaged in the research, development, design, manufacture and distribution of plastic machines. The Company primarily provides film blow molding equipment, including equipment for packaging films, agricultural films, geomembrane and specialty films, as well as blow molding machines. Its products are applied in the manufacture of packaging films, agricultural films, geomembrane, specialty films, beverage bottles, oil tanks and automobile tanks, among others. The Company distributes its products in domestic market and to overseas markets.
Invest in Guangdong Jinming Machinery Company Ltd (300281)
Historical Stock Data for Guangdong Jinming Machinery Company Ltd (300281)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.69 | $7.79 | $7.59 | $7.61 | $7.61 | 16,265,010 |
| 2025-06-26 | $7.80 | $7.99 | $7.71 | $7.71 | $7.71 | 21,071,980 |
| 2025-06-25 | $7.86 | $7.87 | $7.68 | $7.81 | $7.81 | 20,410,870 |
| 2025-06-24 | $7.59 | $7.85 | $7.55 | $7.84 | $7.84 | 20,298,160 |
| 2025-06-23 | $7.32 | $7.63 | $7.28 | $7.61 | $7.61 | 17,209,600 |
| 2025-06-20 | $7.65 | $7.77 | $7.38 | $7.43 | $7.43 | 24,234,510 |
| 2025-06-19 | $7.90 | $8.07 | $7.69 | $7.69 | $7.69 | 30,013,810 |
| 2025-06-18 | $8.41 | $8.45 | $7.90 | $7.97 | $7.97 | 35,451,110 |
| 2025-06-17 | $8.60 | $8.84 | $8.41 | $8.47 | $8.47 | 30,416,050 |
| 2025-06-13 | $8.72 | $9.07 | $8.40 | $8.54 | $8.54 | 43,322,160 |
| 2025-06-12 | $9.08 | $9.09 | $8.72 | $8.88 | $8.88 | 57,966,690 |
| 2025-06-11 | $8.54 | $9.62 | $8.13 | $9.30 | $9.30 | 86,256,860 |
| 2025-06-10 | $8.64 | $9.28 | $8.28 | $8.43 | $8.43 | 56,836,650 |
| 2025-06-09 | $8.71 | $8.74 | $8.50 | $8.73 | $8.73 | 42,096,500 |
| 2025-06-06 | $8.82 | $8.97 | $8.50 | $8.63 | $8.63 | 45,792,730 |
| 2025-06-05 | $8.03 | $9.14 | $7.87 | $8.80 | $8.80 | 71,531,980 |
| 2025-06-04 | $8.10 | $8.28 | $7.92 | $7.94 | $7.94 | 25,763,620 |
| 2025-06-03 | $7.51 | $8.50 | $7.48 | $8.10 | $8.10 | 37,042,770 |
| 2025-05-30 | $8.17 | $8.17 | $7.49 | $7.52 | $7.52 | 39,631,950 |
| 2025-05-29 | $7.90 | $8.37 | $7.84 | $8.17 | $8.17 | 37,840,470 |
| 2025-05-28 | $8.30 | $8.88 | $8.00 | $8.14 | $8.14 | 50,923,410 |
| 2025-05-27 | $8.40 | $8.58 | $8.21 | $8.31 | $8.31 | 42,989,980 |
| 2025-05-26 | $7.89 | $8.68 | $7.85 | $8.60 | $8.60 | 74,617,590 |
| 2025-05-23 | $7.63 | $8.20 | $7.40 | $8.07 | $8.07 | 67,030,150 |
| 2025-05-22 | $7.55 | $7.77 | $7.48 | $7.70 | $7.70 | 31,978,510 |
| 2025-05-21 | $7.66 | $7.66 | $7.41 | $7.53 | $7.53 | 30,012,400 |
| 2025-05-20 | $7.74 | $7.94 | $7.70 | $7.74 | $7.74 | 31,596,900 |
| 2025-05-19 | $7.60 | $7.90 | $7.53 | $7.83 | $7.83 | 32,650,410 |
| 2025-05-16 | $7.52 | $7.78 | $7.50 | $7.64 | $7.64 | 31,098,700 |
| 2025-05-15 | $8.08 | $8.17 | $7.64 | $7.64 | $7.64 | 50,103,820 |
| 2025-05-14 | $7.83 | $8.29 | $7.76 | $8.29 | $8.29 | 73,558,850 |
| 2025-05-13 | $7.92 | $7.97 | $7.67 | $7.85 | $7.85 | 49,114,500 |
| 2025-05-12 | $7.85 | $8.09 | $7.78 | $7.89 | $7.89 | 56,033,310 |
| 2025-05-09 | $8.49 | $8.75 | $7.90 | $7.93 | $7.93 | 82,818,820 |
| 2025-05-08 | $9.00 | $9.46 | $8.51 | $8.60 | $8.60 | 120,284,320 |
| 2025-05-07 | $7.30 | $8.70 | $7.30 | $8.70 | $8.70 | 45,302,750 |
| 2025-05-06 | $6.92 | $7.40 | $6.81 | $7.25 | $7.25 | 61,720,970 |
| 2025-04-30 | $6.10 | $7.08 | $6.10 | $6.79 | $6.79 | 57,374,390 |
| 2025-04-29 | $6.01 | $6.23 | $5.91 | $6.10 | $6.10 | 19,379,700 |
| 2025-04-28 | $5.96 | $6.06 | $5.86 | $6.04 | $6.04 | 18,411,950 |
| 2025-04-25 | $6.21 | $6.24 | $5.96 | $5.96 | $5.96 | 30,036,100 |
| 2025-04-24 | $6.60 | $6.61 | $6.20 | $6.32 | $6.32 | 32,009,600 |
| 2025-04-23 | $6.85 | $6.87 | $6.61 | $6.66 | $6.66 | 26,081,310 |
| 2025-04-22 | $7.00 | $7.03 | $6.73 | $6.85 | $6.85 | 25,091,900 |
| 2025-04-21 | $6.86 | $7.09 | $6.70 | $6.98 | $6.98 | 31,507,910 |
| 2025-04-18 | $6.85 | $7.04 | $6.73 | $6.77 | $6.77 | 28,609,400 |
| 2025-04-17 | $6.41 | $7.02 | $6.32 | $6.97 | $6.97 | 48,955,950 |
| 2025-04-16 | $6.80 | $6.89 | $6.40 | $6.49 | $6.49 | 32,691,000 |
| 2025-04-15 | $7.08 | $7.12 | $6.81 | $6.86 | $6.86 | 31,010,500 |
| 2025-04-14 | $7.02 | $7.39 | $7.01 | $7.10 | $7.10 | 44,578,110 |
| 2025-04-11 | $6.98 | $7.20 | $6.85 | $6.87 | $6.87 | 46,892,190 |
| 2025-04-10 | $7.11 | $7.55 | $7.05 | $7.10 | $7.10 | 80,240,740 |
| 2025-04-09 | $6.40 | $7.25 | $5.42 | $7.25 | $7.25 | 77,498,240 |
| 2025-04-08 | $6.41 | $7.10 | $6.39 | $6.68 | $6.68 | 70,387,070 |
| 2025-04-07 | $6.32 | $6.66 | $5.93 | $6.00 | $6.00 | 84,290,310 |
| 2025-04-03 | $6.20 | $7.42 | $6.20 | $7.04 | $7.04 | 99,446,490 |
| 2025-04-02 | $5.80 | $6.45 | $5.75 | $6.18 | $6.18 | 36,272,700 |
| 2025-04-01 | $5.82 | $5.97 | $5.79 | $5.84 | $5.84 | 14,994,700 |
| 2025-03-31 | $6.01 | $6.01 | $5.68 | $5.80 | $5.80 | 19,704,000 |
| 2025-03-28 | $6.48 | $6.48 | $6.02 | $6.04 | $6.04 | 28,359,100 |
| 2025-03-27 | $6.61 | $6.67 | $6.35 | $6.48 | $6.48 | 25,115,600 |
| 2025-03-26 | $6.67 | $6.85 | $6.56 | $6.72 | $6.72 | 34,653,990 |
| 2025-03-25 | $6.40 | $6.80 | $6.28 | $6.79 | $6.79 | 45,668,650 |
| 2025-03-24 | $6.59 | $6.77 | $6.14 | $6.36 | $6.36 | 32,331,140 |
| 2025-03-21 | $6.49 | $6.66 | $6.41 | $6.58 | $6.58 | 32,970,240 |
| 2025-03-20 | $6.42 | $6.60 | $6.38 | $6.51 | $6.51 | 27,178,450 |
| 2025-03-19 | $6.36 | $6.52 | $6.32 | $6.46 | $6.46 | 21,730,880 |
| 2025-03-18 | $6.42 | $6.50 | $6.36 | $6.42 | $6.42 | 20,414,850 |
| 2025-03-17 | $6.35 | $6.46 | $6.27 | $6.45 | $6.45 | 26,061,120 |
| 2025-03-14 | $6.41 | $6.46 | $6.20 | $6.37 | $6.37 | 37,899,330 |
| 2025-03-13 | $6.24 | $6.67 | $6.16 | $6.53 | $6.53 | 55,004,180 |
| 2025-03-12 | $6.15 | $6.32 | $6.09 | $6.25 | $6.25 | 21,506,650 |
| 2025-03-11 | $6.07 | $6.15 | $6.00 | $6.12 | $6.12 | 11,767,550 |
| 2025-03-10 | $6.11 | $6.20 | $6.09 | $6.13 | $6.13 | 10,725,700 |
| 2025-03-07 | $6.18 | $6.23 | $6.08 | $6.14 | $6.14 | 14,145,800 |
| 2025-03-06 | $6.25 | $6.28 | $6.17 | $6.19 | $6.19 | 21,058,100 |
| 2025-03-05 | $6.11 | $6.26 | $6.03 | $6.24 | $6.24 | 25,922,600 |
| 2025-03-04 | $5.94 | $6.51 | $5.85 | $6.15 | $6.15 | 27,188,850 |
| 2025-03-03 | $5.88 | $6.04 | $5.83 | $5.91 | $5.91 | 11,834,950 |
| 2025-02-28 | $6.10 | $6.10 | $5.84 | $5.89 | $5.89 | 14,474,700 |
| 2025-02-27 | $6.17 | $6.22 | $6.02 | $6.12 | $6.12 | 14,276,600 |
| 2025-02-26 | $6.03 | $6.23 | $6.00 | $6.16 | $6.16 | 20,683,500 |
| 2025-02-25 | $5.97 | $6.13 | $5.91 | $6.04 | $6.04 | 19,452,650 |
| 2025-02-24 | $6.04 | $6.12 | $5.94 | $6.00 | $6.00 | 24,684,770 |
| 2025-02-20 | $5.90 | $5.99 | $5.85 | $5.98 | $5.98 | 11,471,880 |
| 2025-02-19 | $5.68 | $5.92 | $5.68 | $5.89 | $5.89 | 13,369,850 |
| 2025-02-18 | $5.91 | $5.94 | $5.66 | $5.68 | $5.68 | 9,189,500 |
| 2025-02-17 | $5.75 | $5.95 | $5.75 | $5.90 | $5.90 | 10,146,180 |
| 2025-02-14 | $5.78 | $5.84 | $5.71 | $5.76 | $5.76 | 7,933,750 |
| 2025-02-13 | $5.89 | $5.94 | $5.80 | $5.80 | $5.80 | 7,289,850 |
| 2025-02-12 | $5.87 | $5.94 | $5.85 | $5.91 | $5.91 | 9,861,300 |
| 2025-02-11 | $5.95 | $5.97 | $5.83 | $5.91 | $5.91 | 9,618,500 |
| 2025-02-10 | $5.81 | $5.94 | $5.77 | $5.94 | $5.94 | 11,510,600 |
| 2025-02-07 | $5.80 | $5.91 | $5.72 | $5.83 | $5.83 | 13,529,100 |
| 2025-02-06 | $5.69 | $5.80 | $5.63 | $5.80 | $5.80 | 10,872,000 |
| 2025-02-05 | $5.65 | $5.75 | $5.56 | $5.69 | $5.69 | 10,453,250 |
| 2025-01-27 | $5.64 | $5.73 | $5.51 | $5.51 | $5.51 | 7,209,130 |
| 2025-01-24 | $5.62 | $5.65 | $5.51 | $5.62 | $5.62 | 8,597,430 |
| 2025-01-23 | $5.61 | $5.80 | $5.60 | $5.62 | $5.62 | 11,073,150 |
| 2025-01-22 | $5.56 | $5.70 | $5.45 | $5.55 | $5.55 | 8,050,300 |
| 2025-01-21 | $5.65 | $5.68 | $5.45 | $5.60 | $5.60 | 8,915,100 |
| 2025-01-20 | $5.50 | $5.66 | $5.45 | $5.60 | $5.60 | 8,067,400 |
| 2025-01-17 | $5.48 | $5.53 | $5.39 | $5.46 | $5.46 | 5,896,050 |
| 2025-01-16 | $5.52 | $5.64 | $5.41 | $5.48 | $5.48 | 7,329,300 |
| 2025-01-15 | $5.60 | $5.60 | $5.45 | $5.49 | $5.49 | 7,149,300 |
| 2025-01-14 | $5.28 | $5.55 | $5.28 | $5.54 | $5.54 | 9,928,000 |
| 2025-01-13 | $5.04 | $5.30 | $4.92 | $5.27 | $5.27 | 9,437,700 |
| 2025-01-09 | $5.37 | $5.47 | $5.33 | $5.40 | $5.40 | 6,696,700 |
| 2025-01-08 | $5.43 | $5.46 | $5.13 | $5.38 | $5.38 | 8,858,400 |
| 2025-01-07 | $5.21 | $5.40 | $5.21 | $5.40 | $5.40 | 8,757,700 |
| 2025-01-06 | $5.13 | $5.25 | $4.87 | $5.20 | $5.20 | 10,411,700 |
| 2025-01-03 | $5.53 | $5.55 | $5.14 | $5.17 | $5.17 | 11,419,800 |
| 2025-01-02 | $5.55 | $5.75 | $5.44 | $5.50 | $5.50 | 11,747,700 |
| 2024-12-31 | $5.76 | $5.85 | $5.58 | $5.59 | $5.59 | 9,688,000 |
| 2024-12-30 | $5.83 | $5.87 | $5.57 | $5.76 | $5.76 | 8,609,700 |
| 2024-12-27 | $5.74 | $6.00 | $5.74 | $5.85 | $5.85 | 8,494,800 |
| 2024-12-26 | $5.70 | $5.90 | $5.70 | $5.77 | $5.77 | 8,262,310 |
| 2024-12-25 | $5.84 | $5.90 | $5.61 | $5.73 | $5.73 | 10,875,350 |
| 2024-12-24 | $5.95 | $6.10 | $5.74 | $5.85 | $5.85 | 10,584,660 |
| 2024-12-23 | $6.36 | $6.36 | $5.82 | $5.86 | $5.86 | 17,780,430 |
| 2024-12-20 | $6.34 | $6.51 | $6.32 | $6.36 | $6.36 | 10,999,010 |
| 2024-12-19 | $6.26 | $6.40 | $6.16 | $6.36 | $6.36 | 10,474,020 |
| 2024-12-18 | $6.35 | $6.49 | $6.12 | $6.26 | $6.26 | 11,364,370 |
| 2024-12-17 | $6.75 | $6.82 | $6.29 | $6.33 | $6.33 | 17,730,750 |
| 2024-12-16 | $6.82 | $6.90 | $6.72 | $6.81 | $6.81 | 11,867,200 |
| 2024-12-13 | $6.93 | $7.12 | $6.80 | $6.86 | $6.86 | 16,973,700 |
| 2024-12-12 | $6.99 | $7.04 | $6.83 | $7.02 | $7.02 | 16,218,650 |
| 2024-12-11 | $6.85 | $7.13 | $6.73 | $7.00 | $7.00 | 19,912,750 |
| 2024-12-10 | $6.91 | $7.13 | $6.78 | $6.85 | $6.85 | 25,386,890 |
| 2024-12-09 | $6.79 | $6.88 | $6.62 | $6.74 | $6.74 | 14,180,600 |
| 2024-12-06 | $6.90 | $6.94 | $6.73 | $6.83 | $6.83 | 17,111,700 |
| 2024-12-05 | $6.85 | $6.95 | $6.79 | $6.92 | $6.92 | 17,588,300 |
| 2024-12-04 | $6.88 | $7.15 | $6.78 | $6.83 | $6.83 | 25,362,400 |
| 2024-12-03 | $6.91 | $7.23 | $6.85 | $6.95 | $6.95 | 25,930,170 |
| 2024-12-02 | $6.75 | $7.04 | $6.70 | $6.95 | $6.95 | 25,889,650 |
| 2024-11-29 | $6.64 | $6.79 | $6.47 | $6.72 | $6.72 | 22,763,200 |
| 2024-11-28 | $6.52 | $6.77 | $6.50 | $6.66 | $6.66 | 24,811,890 |
| 2024-11-27 | $6.37 | $6.56 | $6.21 | $6.56 | $6.56 | 24,046,410 |
| 2024-11-26 | $6.80 | $6.80 | $6.42 | $6.49 | $6.49 | 35,850,870 |
| 2024-11-25 | $6.29 | $6.80 | $6.24 | $6.80 | $6.80 | 39,334,660 |
| 2024-11-22 | $6.47 | $6.69 | $6.28 | $6.34 | $6.34 | 20,097,730 |
| 2024-11-21 | $6.42 | $6.63 | $6.37 | $6.51 | $6.51 | 18,415,900 |
| 2024-11-20 | $6.07 | $6.60 | $6.06 | $6.42 | $6.42 | 18,552,680 |
| 2024-11-19 | $5.88 | $6.15 | $5.87 | $6.11 | $6.11 | 13,786,840 |
| 2024-11-18 | $6.10 | $6.25 | $5.82 | $5.87 | $5.87 | 15,497,420 |
| 2024-11-15 | $6.29 | $6.37 | $6.10 | $6.10 | $6.10 | 12,090,350 |
| 2024-11-14 | $6.48 | $6.53 | $6.26 | $6.28 | $6.28 | 12,815,700 |
| 2024-11-13 | $6.42 | $6.53 | $6.26 | $6.49 | $6.49 | 15,959,030 |
| 2024-11-12 | $6.66 | $6.73 | $6.41 | $6.49 | $6.49 | 21,683,500 |
| 2024-11-11 | $6.57 | $6.70 | $6.53 | $6.67 | $6.67 | 22,423,230 |
| 2024-11-08 | $6.75 | $6.88 | $6.52 | $6.57 | $6.57 | 30,682,850 |
| 2024-11-07 | $6.40 | $6.69 | $6.34 | $6.68 | $6.68 | 26,122,100 |
| 2024-11-06 | $6.35 | $6.56 | $6.28 | $6.45 | $6.45 | 28,717,250 |
| 2024-11-05 | $6.15 | $6.39 | $6.12 | $6.32 | $6.32 | 22,541,100 |
| 2024-11-04 | $5.87 | $6.19 | $5.82 | $6.15 | $6.15 | 18,496,350 |
| 2024-11-01 | $6.31 | $6.35 | $5.93 | $5.94 | $5.94 | 26,918,100 |
| 2024-10-31 | $6.22 | $6.46 | $6.13 | $6.35 | $6.35 | 28,917,600 |
| 2024-10-30 | $6.04 | $6.25 | $6.04 | $6.16 | $6.16 | 22,985,800 |
| 2024-10-29 | $6.31 | $6.33 | $6.00 | $6.03 | $6.03 | 26,134,760 |
| 2024-10-28 | $6.01 | $6.30 | $6.01 | $6.29 | $6.29 | 23,319,950 |
| 2024-10-25 | $5.92 | $6.07 | $5.92 | $6.03 | $6.03 | 17,195,400 |
| 2024-10-24 | $5.90 | $5.94 | $5.79 | $5.91 | $5.91 | 13,949,800 |
| 2024-10-23 | $5.97 | $6.06 | $5.90 | $5.93 | $5.93 | 22,191,500 |
| 2024-10-22 | $6.05 | $6.06 | $5.87 | $5.97 | $5.97 | 22,270,050 |
| 2024-10-21 | $5.83 | $6.04 | $5.83 | $6.00 | $6.00 | 28,934,260 |
| 2024-10-18 | $5.46 | $6.03 | $5.38 | $5.78 | $5.78 | 32,134,100 |
| 2024-10-17 | $5.45 | $5.60 | $5.44 | $5.47 | $5.47 | 16,962,600 |
| 2024-10-16 | $5.33 | $5.51 | $5.31 | $5.43 | $5.43 | 17,686,800 |
| 2024-10-15 | $5.59 | $5.71 | $5.43 | $5.48 | $5.48 | 22,755,650 |
| 2024-10-14 | $5.41 | $5.61 | $5.40 | $5.60 | $5.60 | 20,704,810 |
| 2024-10-11 | $5.66 | $5.66 | $5.28 | $5.38 | $5.38 | 22,957,710 |
| 2024-10-10 | $5.70 | $5.99 | $5.66 | $5.71 | $5.71 | 30,177,810 |
| 2024-10-09 | $6.66 | $6.66 | $5.67 | $5.68 | $5.68 | 52,487,450 |
| 2024-10-08 | $7.30 | $7.36 | $6.23 | $7.05 | $7.05 | 73,957,650 |
| 2024-09-30 | $5.60 | $6.42 | $5.40 | $6.23 | $6.23 | 76,138,950 |
| 2024-09-27 | $5.10 | $5.76 | $5.09 | $5.53 | $5.53 | 67,806,280 |
| 2024-09-26 | $4.74 | $5.52 | $4.70 | $5.25 | $5.25 | 68,449,080 |
| 2024-09-25 | $4.56 | $4.67 | $4.55 | $4.64 | $4.64 | 20,014,350 |
| 2024-09-24 | $4.42 | $4.54 | $4.37 | $4.53 | $4.53 | 14,381,400 |
| 2024-09-23 | $4.36 | $4.43 | $4.32 | $4.40 | $4.40 | 8,410,100 |
| 2024-09-20 | $4.42 | $4.43 | $4.35 | $4.37 | $4.37 | 8,772,800 |
| 2024-09-19 | $4.34 | $4.45 | $4.30 | $4.43 | $4.43 | 9,463,500 |
| 2024-09-18 | $4.38 | $4.39 | $4.21 | $4.31 | $4.31 | 10,192,900 |
| 2024-09-13 | $4.48 | $4.49 | $4.35 | $4.37 | $4.37 | 11,030,200 |
| 2024-09-12 | $4.50 | $4.56 | $4.44 | $4.45 | $4.45 | 14,114,300 |
| 2024-09-11 | $4.61 | $4.62 | $4.47 | $4.50 | $4.50 | 17,930,040 |
| 2024-09-10 | $4.50 | $4.73 | $4.45 | $4.65 | $4.65 | 29,029,810 |
| 2024-09-09 | $4.36 | $4.57 | $4.31 | $4.52 | $4.52 | 12,613,200 |
| 2024-09-06 | $4.51 | $4.54 | $4.43 | $4.43 | $4.43 | 8,591,750 |
| 2024-09-05 | $4.46 | $4.54 | $4.45 | $4.51 | $4.51 | 8,557,960 |
| 2024-09-04 | $4.47 | $4.51 | $4.42 | $4.43 | $4.43 | 8,948,180 |
| 2024-09-03 | $4.53 | $4.58 | $4.46 | $4.51 | $4.51 | 9,336,150 |
| 2024-09-02 | $4.61 | $4.64 | $4.50 | $4.50 | $4.50 | 10,354,250 |
| 2024-08-30 | $4.52 | $4.68 | $4.50 | $4.61 | $4.61 | 17,359,350 |
| 2024-08-29 | $4.40 | $4.53 | $4.36 | $4.51 | $4.51 | 11,979,600 |
| 2024-08-28 | $4.39 | $4.50 | $4.39 | $4.42 | $4.42 | 10,712,500 |
| 2024-08-27 | $4.54 | $4.54 | $4.40 | $4.41 | $4.41 | 10,721,450 |
| 2024-08-26 | $4.47 | $4.55 | $4.41 | $4.53 | $4.53 | 12,006,180 |
| 2024-08-23 | $4.53 | $4.57 | $4.40 | $4.48 | $4.48 | 15,478,210 |
| 2024-08-22 | $4.65 | $4.70 | $4.55 | $4.58 | $4.58 | 16,478,200 |
| 2024-08-21 | $4.66 | $4.70 | $4.62 | $4.65 | $4.65 | 12,350,310 |
| 2024-08-20 | $4.77 | $4.81 | $4.63 | $4.68 | $4.68 | 15,161,500 |
| 2024-08-19 | $4.70 | $4.84 | $4.68 | $4.76 | $4.76 | 19,717,500 |
| 2024-08-16 | $5.12 | $5.16 | $4.84 | $4.86 | $4.86 | 31,800,450 |
| 2024-08-15 | $4.89 | $5.08 | $4.83 | $5.07 | $5.07 | 26,105,200 |
| 2024-08-14 | $4.96 | $5.02 | $4.92 | $4.95 | $4.95 | 17,656,200 |
| 2024-08-13 | $4.90 | $5.00 | $4.84 | $4.98 | $4.98 | 17,391,000 |
| 2024-08-12 | $4.97 | $4.97 | $4.83 | $4.92 | $4.92 | 21,569,300 |
| 2024-08-09 | $5.18 | $5.25 | $5.03 | $5.05 | $5.05 | 28,624,100 |
| 2024-08-08 | $5.36 | $5.52 | $5.15 | $5.18 | $5.18 | 42,188,590 |
| 2024-08-07 | $5.37 | $5.78 | $5.35 | $5.54 | $5.54 | 54,040,630 |
| 2024-08-06 | $5.26 | $5.67 | $5.15 | $5.59 | $5.59 | 60,632,180 |
| 2024-08-05 | $5.41 | $5.62 | $5.13 | $5.20 | $5.20 | 50,973,650 |
| 2024-08-02 | $5.88 | $6.05 | $5.46 | $5.52 | $5.52 | 66,518,520 |
| 2024-08-01 | $6.49 | $6.63 | $6.05 | $6.12 | $6.12 | 90,176,140 |
| 2024-07-31 | $5.76 | $7.10 | $5.60 | $6.79 | $6.79 | 115,318,320 |
| 2024-07-30 | $6.92 | $7.35 | $6.40 | $6.43 | $6.43 | 133,095,060 |
| 2024-07-29 | $6.12 | $6.40 | $6.11 | $6.40 | $6.40 | 40,584,140 |
| 2024-07-26 | $4.35 | $5.33 | $4.34 | $5.33 | $5.33 | 46,763,270 |
| 2024-07-25 | $4.20 | $4.65 | $4.17 | $4.44 | $4.44 | 36,028,280 |
| 2024-07-24 | $4.03 | $4.78 | $3.99 | $4.30 | $4.30 | 35,333,750 |
| 2024-07-23 | $4.06 | $4.13 | $4.01 | $4.01 | $4.01 | 6,990,900 |
| 2024-07-22 | $3.99 | $4.08 | $3.98 | $4.05 | $4.05 | 6,372,600 |
| 2024-07-19 | $3.99 | $4.03 | $3.96 | $3.99 | $3.99 | 5,891,500 |
| 2024-07-18 | $3.94 | $4.00 | $3.86 | $3.97 | $3.97 | 7,545,550 |
| 2024-07-17 | $4.11 | $4.11 | $3.99 | $3.99 | $3.99 | 8,139,000 |
| 2024-07-16 | $4.07 | $4.13 | $4.04 | $4.10 | $4.10 | 6,327,650 |
| 2024-07-15 | $4.20 | $4.22 | $4.08 | $4.09 | $4.09 | 7,448,650 |
| 2024-07-12 | $4.30 | $4.31 | $4.18 | $4.20 | $4.20 | 10,078,300 |
| 2024-07-11 | $4.20 | $4.31 | $4.18 | $4.31 | $4.31 | 11,321,200 |
| 2024-07-10 | $4.15 | $4.22 | $4.11 | $4.13 | $4.13 | 9,259,850 |
| 2024-07-09 | $4.14 | $4.20 | $4.01 | $4.19 | $4.19 | 10,213,200 |
| 2024-07-08 | $4.28 | $4.28 | $4.09 | $4.11 | $4.11 | 8,595,300 |
| 2024-07-05 | $4.16 | $4.29 | $4.07 | $4.26 | $4.26 | 11,790,100 |
| 2024-07-04 | $4.31 | $4.36 | $4.12 | $4.17 | $4.17 | 20,411,250 |
| 2024-07-03 | $4.44 | $4.53 | $4.33 | $4.35 | $4.35 | 23,125,060 |
| 2024-07-02 | $4.41 | $4.54 | $4.35 | $4.46 | $4.46 | 22,627,350 |
| 2024-07-01 | $4.56 | $4.59 | $4.36 | $4.43 | $4.43 | 25,066,350 |
| 2024-06-28 | $4.54 | $4.69 | $4.48 | $4.51 | $4.51 | 49,394,770 |
| 2024-06-27 | $4.42 | $5.08 | $4.38 | $4.78 | $4.78 | 55,660,780 |
| 2024-06-26 | $4.01 | $4.23 | $3.90 | $4.23 | $4.23 | 10,565,300 |
| 2024-06-25 | $3.93 | $4.11 | $3.90 | $4.02 | $4.02 | 10,703,300 |
| 2024-06-24 | $4.11 | $4.11 | $3.88 | $3.90 | $3.90 | 11,812,400 |
| 2024-06-21 | $4.19 | $4.21 | $4.05 | $4.11 | $4.11 | 8,923,900 |
| 2024-06-20 | $4.41 | $4.43 | $4.17 | $4.17 | $4.17 | 13,978,400 |
| 2024-06-19 | $4.45 | $4.46 | $4.33 | $4.42 | $4.42 | 13,440,800 |
| 2024-06-18 | $4.18 | $4.45 | $4.15 | $4.45 | $4.45 | 19,067,600 |
| 2024-06-17 | $4.16 | $4.25 | $4.14 | $4.17 | $4.17 | 10,380,500 |
| 2024-06-14 | $4.31 | $4.32 | $4.13 | $4.18 | $4.18 | 16,700,350 |
| 2024-06-13 | $4.47 | $4.49 | $4.24 | $4.29 | $4.29 | 18,619,000 |
| 2024-06-12 | $4.31 | $4.61 | $4.30 | $4.43 | $4.43 | 21,329,100 |
| 2024-06-11 | $4.20 | $4.50 | $3.91 | $4.31 | $4.31 | 20,331,400 |
| 2024-06-07 | $4.62 | $4.78 | $4.30 | $4.30 | $4.30 | 28,962,500 |
| 2024-06-06 | $5.08 | $5.15 | $4.34 | $4.66 | $4.66 | 44,743,830 |
| 2024-06-05 | $5.01 | $5.34 | $4.81 | $5.27 | $5.27 | 50,105,500 |
| 2024-06-04 | $5.18 | $5.23 | $4.93 | $5.07 | $5.07 | 46,323,600 |
| 2024-06-03 | $4.80 | $5.50 | $4.80 | $5.41 | $5.41 | 61,449,780 |
| 2024-05-31 | $4.51 | $5.40 | $4.47 | $5.03 | $5.03 | 47,453,030 |
| 2024-05-30 | $4.44 | $4.53 | $4.40 | $4.50 | $4.50 | 4,387,500 |
| 2024-05-29 | $4.44 | $4.57 | $4.43 | $4.49 | $4.49 | 4,918,800 |
| 2024-05-28 | $4.52 | $4.52 | $4.42 | $4.42 | $4.42 | 2,849,250 |
| 2024-05-27 | $4.46 | $4.52 | $4.39 | $4.50 | $4.50 | 3,938,870 |
| 2024-05-24 | $4.51 | $4.56 | $4.46 | $4.48 | $4.48 | 4,255,570 |
| 2024-05-23 | $4.62 | $4.62 | $4.48 | $4.50 | $4.50 | 4,382,300 |
| 2024-05-22 | $4.61 | $4.63 | $4.56 | $4.61 | $4.61 | 3,626,800 |
| 2024-05-21 | $4.66 | $4.67 | $4.54 | $4.58 | $4.58 | 5,412,500 |
| 2024-05-20 | $4.73 | $4.73 | $4.63 | $4.68 | $4.68 | 5,124,900 |
| 2024-05-17 | $4.65 | $4.73 | $4.63 | $4.73 | $4.73 | 4,301,740 |
| 2024-05-16 | $4.61 | $4.70 | $4.61 | $4.65 | $4.65 | 4,901,150 |
| 2024-05-15 | $4.66 | $4.70 | $4.57 | $4.62 | $4.62 | 3,589,700 |
| 2024-05-14 | $4.53 | $4.67 | $4.53 | $4.66 | $4.66 | 3,965,800 |
| 2024-05-13 | $4.63 | $4.63 | $4.50 | $4.51 | $4.51 | 5,536,700 |
| 2024-05-10 | $4.75 | $4.75 | $4.63 | $4.65 | $4.65 | 5,168,200 |
| 2024-05-09 | $4.65 | $4.77 | $4.64 | $4.74 | $4.74 | 4,995,000 |
| 2024-05-08 | $4.71 | $4.71 | $4.65 | $4.67 | $4.67 | 5,677,700 |
| 2024-05-07 | $4.60 | $4.73 | $4.47 | $4.71 | $4.71 | 7,167,050 |
| 2024-05-06 | $4.54 | $4.65 | $4.54 | $4.60 | $4.60 | 7,011,150 |
| 2024-04-30 | $4.54 | $4.61 | $4.42 | $4.48 | $4.48 | 7,975,650 |
| 2024-04-29 | $4.56 | $4.58 | $4.39 | $4.53 | $4.53 | 10,129,200 |
| 2024-04-26 | $4.25 | $4.34 | $4.20 | $4.32 | $4.32 | 6,065,200 |
| 2024-04-25 | $4.21 | $4.30 | $4.16 | $4.28 | $4.28 | 6,045,200 |
| 2024-04-24 | $4.08 | $4.22 | $4.08 | $4.22 | $4.22 | 6,541,100 |
| 2024-04-23 | $3.99 | $4.13 | $3.97 | $4.08 | $4.08 | 6,605,300 |
| 2024-04-22 | $4.08 | $4.08 | $3.88 | $3.99 | $3.99 | 5,159,250 |
| 2024-04-19 | $4.04 | $4.10 | $3.97 | $4.05 | $4.05 | 5,906,000 |
| 2024-04-18 | $4.10 | $4.15 | $3.96 | $4.04 | $4.04 | 9,433,500 |
| 2024-04-17 | $3.87 | $4.18 | $3.78 | $4.14 | $4.14 | 12,933,160 |
| 2024-04-16 | $4.20 | $4.29 | $3.70 | $3.70 | $3.70 | 14,978,450 |
| 2024-04-15 | $4.62 | $4.66 | $4.14 | $4.32 | $4.32 | 15,282,650 |
| 2024-04-12 | $4.60 | $4.86 | $4.60 | $4.69 | $4.69 | 10,322,800 |
| 2024-04-11 | $4.54 | $4.70 | $4.46 | $4.62 | $4.62 | 7,694,800 |
| 2024-04-10 | $4.72 | $4.82 | $4.52 | $4.63 | $4.63 | 9,720,500 |
| 2024-04-09 | $4.70 | $4.82 | $4.65 | $4.71 | $4.71 | 8,812,300 |
| 2024-04-08 | $4.88 | $5.06 | $4.72 | $4.74 | $4.74 | 9,926,580 |
| 2024-04-03 | $4.98 | $4.98 | $4.82 | $4.89 | $4.89 | 8,712,800 |
| 2024-04-02 | $5.01 | $5.10 | $4.91 | $4.98 | $4.98 | 12,240,550 |
| 2024-04-01 | $4.96 | $5.03 | $4.91 | $5.02 | $5.02 | 11,930,900 |
| 2024-03-29 | $4.85 | $4.98 | $4.85 | $4.93 | $4.93 | 10,515,950 |
| 2024-03-28 | $4.75 | $4.98 | $4.73 | $4.89 | $4.89 | 13,502,700 |
| 2024-03-27 | $4.97 | $4.99 | $4.76 | $4.80 | $4.80 | 12,822,460 |
| 2024-03-26 | $4.75 | $5.02 | $4.71 | $5.02 | $5.02 | 20,230,900 |
| 2024-03-25 | $4.86 | $5.01 | $4.71 | $4.74 | $4.74 | 15,000,840 |
| 2024-03-22 | $4.95 | $5.12 | $4.91 | $4.93 | $4.93 | 18,079,600 |
| 2024-03-21 | $4.98 | $5.07 | $4.86 | $5.00 | $5.00 | 20,751,270 |
| 2024-03-20 | $4.86 | $5.28 | $4.79 | $5.03 | $5.03 | 33,095,880 |
| 2024-03-19 | $4.80 | $4.92 | $4.77 | $4.85 | $4.85 | 19,352,910 |
| 2024-03-18 | $4.75 | $4.84 | $4.69 | $4.79 | $4.79 | 19,808,360 |
| 2024-03-15 | $4.54 | $4.69 | $4.51 | $4.67 | $4.67 | 15,498,420 |
| 2024-03-14 | $4.72 | $4.74 | $4.48 | $4.60 | $4.60 | 17,275,030 |
| 2024-03-13 | $4.77 | $4.80 | $4.64 | $4.68 | $4.68 | 25,667,670 |
| 2024-03-12 | $4.60 | $5.13 | $4.48 | $4.90 | $4.90 | 43,132,360 |
| 2024-03-11 | $4.52 | $4.71 | $4.46 | $4.66 | $4.66 | 31,417,080 |
| 2024-03-08 | $5.00 | $5.19 | $4.59 | $4.62 | $4.62 | 52,419,390 |
| 2024-03-07 | $4.16 | $4.96 | $4.16 | $4.96 | $4.96 | 31,778,050 |
| 2024-03-06 | $3.95 | $4.18 | $3.93 | $4.13 | $4.13 | 11,368,110 |
| 2024-03-05 | $4.13 | $4.14 | $3.94 | $3.97 | $3.97 | 11,817,900 |
| 2024-03-04 | $4.20 | $4.24 | $4.05 | $4.15 | $4.15 | 11,578,620 |
| 2024-03-01 | $4.16 | $4.27 | $4.09 | $4.21 | $4.21 | 14,175,780 |
| 2024-02-29 | $3.93 | $4.29 | $3.91 | $4.16 | $4.16 | 19,740,010 |
| 2024-02-28 | $4.42 | $4.65 | $3.92 | $3.93 | $3.93 | 23,612,210 |
| 2024-02-27 | $4.31 | $4.44 | $4.25 | $4.43 | $4.43 | 16,444,880 |
| 2024-02-26 | $4.22 | $4.57 | $4.18 | $4.38 | $4.38 | 21,662,830 |
| 2024-02-23 | $3.99 | $4.17 | $3.92 | $4.15 | $4.15 | 20,459,850 |
| 2024-02-22 | $3.79 | $3.96 | $3.74 | $3.96 | $3.96 | 15,938,440 |
| 2024-02-21 | $3.57 | $3.91 | $3.54 | $3.79 | $3.79 | 19,382,050 |
| 2024-02-20 | $3.51 | $3.62 | $3.42 | $3.60 | $3.60 | 14,274,710 |
| 2024-02-19 | $3.39 | $3.59 | $3.33 | $3.52 | $3.52 | 16,154,530 |
| 2024-02-08 | $3.09 | $3.36 | $2.77 | $3.36 | $3.36 | 21,742,610 |
| 2024-02-07 | $3.38 | $3.41 | $3.02 | $3.07 | $3.07 | 17,543,650 |
| 2024-02-06 | $3.37 | $3.58 | $3.02 | $3.38 | $3.38 | 19,030,450 |
| 2024-02-05 | $4.09 | $4.14 | $3.39 | $3.47 | $3.47 | 15,829,600 |
| 2024-02-02 | $4.46 | $4.52 | $3.97 | $4.13 | $4.13 | 9,315,800 |
| 2024-02-01 | $4.54 | $4.62 | $4.31 | $4.43 | $4.43 | 9,699,590 |
| 2024-01-31 | $4.95 | $4.98 | $4.59 | $4.60 | $4.60 | 10,248,700 |
| 2024-01-30 | $5.13 | $5.13 | $4.91 | $4.93 | $4.93 | 7,088,600 |
| 2024-01-29 | $5.37 | $5.37 | $5.09 | $5.11 | $5.11 | 6,915,950 |
| 2024-01-26 | $5.28 | $5.49 | $5.22 | $5.35 | $5.35 | 7,703,400 |
| 2024-01-25 | $5.02 | $5.28 | $4.99 | $5.25 | $5.25 | 7,943,000 |
| 2024-01-24 | $4.89 | $5.02 | $4.80 | $4.96 | $4.96 | 8,953,000 |
| 2024-01-23 | $5.05 | $5.10 | $4.82 | $4.89 | $4.89 | 10,194,150 |
| 2024-01-22 | $5.41 | $5.45 | $5.00 | $5.08 | $5.08 | 7,485,970 |
| 2024-01-19 | $5.50 | $5.51 | $5.36 | $5.38 | $5.38 | 6,402,600 |
| 2024-01-18 | $5.63 | $5.69 | $5.39 | $5.48 | $5.48 | 10,170,000 |
| 2024-01-17 | $5.75 | $5.81 | $5.65 | $5.65 | $5.65 | 5,751,300 |
| 2024-01-16 | $5.80 | $5.89 | $5.65 | $5.74 | $5.74 | 5,024,750 |
| 2024-01-15 | $5.73 | $5.78 | $5.70 | $5.76 | $5.76 | 4,293,900 |
| 2024-01-12 | $5.86 | $5.92 | $5.73 | $5.75 | $5.75 | 4,924,650 |
| 2024-01-11 | $5.81 | $5.89 | $5.78 | $5.88 | $5.88 | 5,634,000 |
| 2024-01-10 | $5.94 | $5.96 | $5.79 | $5.83 | $5.83 | 8,330,500 |
| 2024-01-09 | $5.83 | $6.05 | $5.83 | $5.96 | $5.96 | 9,857,600 |
| 2024-01-08 | $5.93 | $5.96 | $5.83 | $5.83 | $5.83 | 4,825,200 |
| 2024-01-05 | $6.04 | $6.06 | $5.86 | $5.89 | $5.89 | 5,133,000 |
| 2024-01-04 | $6.03 | $6.04 | $5.96 | $6.02 | $6.02 | 3,583,500 |
| 2024-01-03 | $6.02 | $6.09 | $5.97 | $6.02 | $6.02 | 4,745,200 |
| 2024-01-02 | $6.00 | $6.08 | $5.94 | $6.05 | $6.05 | 6,554,150 |
| 2024-01-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-12-29 | $5.79 | $6.02 | $5.77 | $5.99 | $5.99 | 8,378,100 |
| 2023-12-28 | $5.73 | $5.84 | $5.62 | $5.79 | $5.79 | 4,995,910 |
| 2023-12-27 | $5.65 | $5.78 | $5.61 | $5.75 | $5.75 | 4,914,800 |
| 2023-12-26 | $5.74 | $5.74 | $5.63 | $5.66 | $5.66 | 3,732,000 |
| 2023-12-25 | $5.74 | $5.78 | $5.64 | $5.71 | $5.71 | 5,198,400 |
| 2023-12-22 | $5.89 | $5.90 | $5.68 | $5.71 | $5.71 | 5,201,180 |
| 2023-12-21 | $5.89 | $5.89 | $5.65 | $5.87 | $5.87 | 6,994,490 |
| 2023-12-20 | $5.86 | $6.00 | $5.81 | $5.87 | $5.87 | 5,805,950 |
| 2023-12-19 | $5.81 | $5.89 | $5.74 | $5.85 | $5.85 | 4,339,000 |
| 2023-12-18 | $5.90 | $5.91 | $5.77 | $5.79 | $5.79 | 3,988,300 |
| 2023-12-15 | $5.95 | $5.96 | $5.84 | $5.91 | $5.91 | 4,545,050 |
| 2023-12-14 | $5.93 | $5.97 | $5.89 | $5.94 | $5.94 | 5,612,100 |
| 2023-12-13 | $5.87 | $5.99 | $5.80 | $5.92 | $5.92 | 5,954,650 |
| 2023-12-12 | $5.79 | $5.88 | $5.72 | $5.84 | $5.84 | 3,956,850 |
| 2023-12-11 | $5.72 | $5.88 | $5.70 | $5.79 | $5.79 | 6,788,900 |
| 2023-12-08 | $5.86 | $5.93 | $5.72 | $5.73 | $5.73 | 7,282,600 |
| 2023-12-07 | $5.96 | $5.99 | $5.85 | $5.87 | $5.87 | 4,915,700 |
| 2023-12-06 | $5.87 | $6.02 | $5.85 | $5.94 | $5.94 | 5,542,200 |
| 2023-12-05 | $6.00 | $6.00 | $5.85 | $5.88 | $5.88 | 4,602,000 |
| 2023-12-04 | $5.93 | $6.02 | $5.86 | $6.00 | $6.00 | 6,588,500 |
| 2023-12-01 | $5.91 | $5.94 | $5.84 | $5.89 | $5.89 | 5,255,900 |
| 2023-11-30 | $6.04 | $6.04 | $5.84 | $5.92 | $5.92 | 6,379,950 |
| 2023-11-29 | $6.05 | $6.08 | $5.97 | $6.00 | $6.00 | 3,274,850 |
| 2023-11-28 | $5.94 | $6.06 | $5.92 | $6.04 | $6.04 | 4,582,950 |
| 2023-11-27 | $5.91 | $5.99 | $5.90 | $5.94 | $5.94 | 5,053,800 |
| 2023-11-24 | $5.97 | $5.97 | $5.87 | $5.91 | $5.91 | 4,060,800 |
| 2023-11-23 | $5.89 | $6.00 | $5.89 | $5.95 | $5.95 | 4,884,000 |
| 2023-11-22 | $5.92 | $6.00 | $5.90 | $5.92 | $5.92 | 6,068,400 |
| 2023-11-21 | $6.07 | $6.07 | $5.90 | $5.95 | $5.95 | 6,384,140 |
| 2023-11-20 | $5.94 | $6.07 | $5.91 | $6.05 | $6.05 | 6,647,640 |
| 2023-11-17 | $5.85 | $5.95 | $5.85 | $5.93 | $5.93 | 4,514,340 |
| 2023-11-16 | $5.86 | $5.90 | $5.85 | $5.88 | $5.88 | 4,525,940 |
| 2023-11-15 | $5.89 | $5.91 | $5.84 | $5.88 | $5.88 | 4,397,150 |
| 2023-11-14 | $5.91 | $5.91 | $5.84 | $5.88 | $5.88 | 4,995,200 |
| 2023-11-13 | $5.86 | $5.95 | $5.84 | $5.90 | $5.90 | 5,231,200 |
| 2023-11-10 | $5.88 | $5.95 | $5.83 | $5.86 | $5.86 | 8,484,950 |
| 2023-11-09 | $5.89 | $5.93 | $5.79 | $5.85 | $5.85 | 5,583,000 |
| 2023-11-08 | $5.85 | $5.96 | $5.82 | $5.86 | $5.86 | 9,493,900 |
| 2023-11-07 | $5.76 | $5.86 | $5.68 | $5.82 | $5.82 | 7,694,900 |
| 2023-11-06 | $5.73 | $5.76 | $5.70 | $5.74 | $5.74 | 7,163,600 |
| 2023-11-03 | $5.70 | $5.85 | $5.66 | $5.71 | $5.71 | 11,382,800 |
| 2023-11-02 | $5.68 | $5.72 | $5.65 | $5.67 | $5.67 | 5,576,800 |
| 2023-11-01 | $5.58 | $5.73 | $5.54 | $5.69 | $5.69 | 8,319,100 |
| 2023-10-31 | $5.60 | $5.63 | $5.54 | $5.57 | $5.57 | 5,107,800 |
| 2023-10-30 | $5.56 | $5.66 | $5.54 | $5.58 | $5.58 | 7,947,740 |
| 2023-10-27 | $5.63 | $5.63 | $5.51 | $5.59 | $5.59 | 6,450,900 |
| 2023-10-26 | $5.59 | $5.62 | $5.50 | $5.61 | $5.61 | 7,118,800 |
| 2023-10-25 | $5.50 | $5.64 | $5.46 | $5.59 | $5.59 | 9,946,100 |
| 2023-10-24 | $5.24 | $5.50 | $5.22 | $5.49 | $5.49 | 7,473,350 |
| 2023-10-23 | $5.39 | $5.42 | $5.17 | $5.21 | $5.21 | 4,784,150 |
| 2023-10-20 | $5.39 | $5.50 | $5.36 | $5.38 | $5.38 | 4,993,000 |
| 2023-10-19 | $5.40 | $5.56 | $5.37 | $5.41 | $5.41 | 6,769,600 |
| 2023-10-18 | $5.48 | $5.48 | $5.34 | $5.40 | $5.40 | 4,270,020 |
| 2023-10-17 | $5.47 | $5.48 | $5.38 | $5.48 | $5.48 | 4,236,800 |
| 2023-10-16 | $5.45 | $5.49 | $5.38 | $5.44 | $5.44 | 5,875,050 |
| 2023-10-13 | $5.48 | $5.51 | $5.41 | $5.45 | $5.45 | 5,458,600 |
| 2023-10-12 | $5.57 | $5.59 | $5.43 | $5.49 | $5.49 | 6,138,850 |
| 2023-10-11 | $5.58 | $5.62 | $5.48 | $5.57 | $5.57 | 7,432,880 |
| 2023-10-10 | $5.61 | $5.65 | $5.52 | $5.55 | $5.55 | 7,505,580 |
| 2023-10-09 | $5.70 | $5.71 | $5.54 | $5.58 | $5.58 | 10,035,910 |
| 2023-09-28 | $5.81 | $5.82 | $5.65 | $5.70 | $5.70 | 12,656,050 |
| 2023-09-27 | $5.75 | $5.88 | $5.66 | $5.82 | $5.82 | 17,541,460 |
| 2023-09-26 | $5.59 | $5.86 | $5.58 | $5.73 | $5.73 | 17,215,130 |
| 2023-09-25 | $5.63 | $5.68 | $5.58 | $5.61 | $5.61 | 4,509,900 |
| 2023-09-22 | $5.50 | $5.65 | $5.48 | $5.63 | $5.63 | 5,433,600 |
| 2023-09-21 | $5.50 | $5.56 | $5.44 | $5.47 | $5.47 | 3,216,700 |
| 2023-09-20 | $5.50 | $5.57 | $5.47 | $5.48 | $5.48 | 3,198,400 |
| 2023-09-19 | $5.64 | $5.68 | $5.50 | $5.52 | $5.52 | 3,299,480 |
| 2023-09-18 | $5.49 | $5.64 | $5.45 | $5.63 | $5.63 | 4,548,050 |
| 2023-09-15 | $5.55 | $5.58 | $5.48 | $5.50 | $5.50 | 2,950,450 |
| 2023-09-14 | $5.57 | $5.59 | $5.47 | $5.55 | $5.55 | 4,084,850 |
| 2023-09-13 | $5.62 | $5.63 | $5.51 | $5.56 | $5.56 | 2,958,800 |
| 2023-09-12 | $5.60 | $5.66 | $5.58 | $5.60 | $5.60 | 2,748,300 |
| 2023-09-11 | $5.63 | $5.68 | $5.57 | $5.65 | $5.65 | 5,758,100 |
| 2023-09-08 | $5.57 | $5.65 | $5.57 | $5.61 | $5.61 | 4,623,200 |
| 2023-09-07 | $5.69 | $5.69 | $5.56 | $5.58 | $5.58 | 3,954,600 |
| 2023-09-06 | $5.61 | $5.70 | $5.60 | $5.68 | $5.68 | 4,774,300 |
| 2023-09-05 | $5.65 | $5.66 | $5.60 | $5.65 | $5.65 | 3,774,150 |
| 2023-09-04 | $5.57 | $5.65 | $5.55 | $5.65 | $5.65 | 6,280,850 |
| 2023-09-01 | $5.54 | $5.59 | $5.50 | $5.58 | $5.58 | 5,358,500 |
| 2023-08-31 | $5.51 | $5.56 | $5.49 | $5.54 | $5.54 | 5,517,700 |
| 2023-08-30 | $5.48 | $5.55 | $5.44 | $5.49 | $5.49 | 4,653,450 |
| 2023-08-29 | $5.27 | $5.49 | $5.22 | $5.48 | $5.48 | 7,319,200 |
| 2023-08-28 | $5.35 | $5.43 | $5.23 | $5.25 | $5.25 | 7,074,400 |
| 2023-08-25 | $5.15 | $5.24 | $5.05 | $5.08 | $5.08 | 4,014,900 |
| 2023-08-24 | $5.23 | $5.23 | $5.06 | $5.14 | $5.14 | 3,872,100 |
| 2023-08-23 | $5.25 | $5.26 | $5.15 | $5.19 | $5.19 | 3,176,750 |
| 2023-08-22 | $5.34 | $5.40 | $5.14 | $5.26 | $5.26 | 3,918,400 |
| 2023-08-21 | $5.37 | $5.46 | $5.30 | $5.32 | $5.32 | 2,689,800 |
| 2023-08-18 | $5.38 | $5.49 | $5.36 | $5.40 | $5.40 | 5,723,300 |
| 2023-08-17 | $5.23 | $5.38 | $5.17 | $5.38 | $5.38 | 3,601,600 |
| 2023-08-16 | $5.29 | $5.30 | $5.22 | $5.23 | $5.23 | 2,651,400 |
| 2023-08-15 | $5.27 | $5.35 | $5.22 | $5.27 | $5.27 | 2,268,950 |
| 2023-08-14 | $5.26 | $5.31 | $5.18 | $5.28 | $5.28 | 2,648,700 |
| 2023-08-11 | $5.33 | $5.35 | $5.23 | $5.25 | $5.25 | 3,309,500 |
| 2023-08-10 | $5.31 | $5.34 | $5.27 | $5.32 | $5.32 | 2,294,810 |
| 2023-08-09 | $5.36 | $5.41 | $5.27 | $5.28 | $5.28 | 4,792,950 |
| 2023-08-08 | $5.35 | $5.42 | $5.33 | $5.34 | $5.34 | 4,857,250 |
| 2023-08-07 | $5.43 | $5.43 | $5.34 | $5.37 | $5.37 | 3,737,600 |
| 2023-08-04 | $5.46 | $5.51 | $5.39 | $5.40 | $5.40 | 3,874,800 |
| 2023-08-03 | $5.59 | $5.59 | $5.42 | $5.46 | $5.46 | 3,059,550 |
| 2023-08-02 | $5.51 | $5.58 | $5.50 | $5.57 | $5.57 | 2,910,000 |
| 2023-08-01 | $5.60 | $5.60 | $5.50 | $5.52 | $5.52 | 3,212,350 |
| 2023-07-31 | $5.60 | $5.63 | $5.52 | $5.58 | $5.58 | 4,630,100 |
| 2023-07-28 | $5.54 | $5.61 | $5.50 | $5.60 | $5.60 | 3,715,000 |
| 2023-07-27 | $5.59 | $5.63 | $5.54 | $5.55 | $5.55 | 3,730,100 |
| 2023-07-26 | $5.58 | $5.66 | $5.54 | $5.57 | $5.57 | 3,717,030 |
| 2023-07-25 | $5.47 | $5.59 | $5.44 | $5.58 | $5.58 | 4,486,800 |
| 2023-07-24 | $5.47 | $5.54 | $5.41 | $5.46 | $5.46 | 3,416,900 |
| 2023-07-21 | $5.51 | $5.54 | $5.40 | $5.45 | $5.45 | 3,825,520 |
| 2023-07-20 | $5.59 | $5.62 | $5.48 | $5.51 | $5.51 | 3,556,400 |
| 2023-07-19 | $5.61 | $5.64 | $5.54 | $5.57 | $5.57 | 3,560,190 |
| 2023-07-18 | $5.60 | $5.65 | $5.51 | $5.58 | $5.58 | 5,279,140 |
| 2023-07-17 | $5.49 | $5.59 | $5.39 | $5.56 | $5.56 | 5,615,800 |
| 2023-07-14 | $5.50 | $5.56 | $5.46 | $5.51 | $5.51 | 4,340,150 |
| 2023-07-13 | $5.41 | $5.49 | $5.37 | $5.48 | $5.48 | 4,864,300 |
| 2023-07-12 | $5.42 | $5.52 | $5.37 | $5.41 | $5.41 | 4,572,000 |
| 2023-07-11 | $5.47 | $5.48 | $5.40 | $5.43 | $5.43 | 3,583,900 |
| 2023-07-10 | $5.48 | $5.51 | $5.42 | $5.45 | $5.45 | 4,903,600 |
| 2023-07-07 | $5.49 | $5.53 | $5.43 | $5.49 | $5.49 | 4,964,130 |
| 2023-07-06 | $5.45 | $5.59 | $5.40 | $5.50 | $5.50 | 6,085,420 |
| 2023-07-05 | $5.47 | $5.51 | $5.39 | $5.42 | $5.42 | 4,270,900 |
| 2023-07-04 | $5.36 | $5.48 | $5.31 | $5.47 | $5.47 | 6,753,800 |
| 2023-07-03 | $5.36 | $5.45 | $5.32 | $5.36 | $5.36 | 3,815,100 |
| 2023-06-30 | $5.39 | $5.39 | $5.33 | $5.36 | $5.36 | 3,951,130 |
| 2023-06-29 | $5.27 | $5.39 | $5.26 | $5.36 | $5.36 | 6,876,040 |
| 2023-06-28 | $5.24 | $5.30 | $5.13 | $5.28 | $5.28 | 6,640,700 |
| 2023-06-27 | $5.06 | $5.25 | $5.04 | $5.23 | $5.23 | 5,459,400 |
| 2023-06-26 | $5.12 | $5.18 | $5.06 | $5.07 | $5.07 | 3,293,100 |
| 2023-06-21 | $5.16 | $5.20 | $5.11 | $5.12 | $5.12 | 3,275,250 |
| 2023-06-20 | $5.23 | $5.23 | $5.13 | $5.16 | $5.16 | 3,128,800 |
| 2023-06-19 | $5.23 | $5.27 | $5.20 | $5.22 | $5.22 | 2,710,810 |
| 2023-06-16 | $5.26 | $5.29 | $5.23 | $5.26 | $5.26 | 3,482,260 |
| 2023-06-15 | $5.25 | $5.27 | $5.19 | $5.25 | $5.25 | 3,372,900 |
| 2023-06-14 | $5.22 | $5.26 | $5.17 | $5.25 | $5.25 | 3,879,300 |
| 2023-06-13 | $5.10 | $5.21 | $5.08 | $5.21 | $5.21 | 3,480,800 |
| 2023-06-12 | $5.00 | $5.13 | $4.92 | $5.12 | $5.12 | 3,425,350 |
| 2023-06-09 | $5.04 | $5.05 | $4.96 | $4.99 | $4.99 | 2,358,800 |
| 2023-06-08 | $5.07 | $5.10 | $5.02 | $5.04 | $5.04 | 1,993,550 |
| 2023-06-07 | $5.07 | $5.12 | $5.04 | $5.09 | $5.09 | 2,240,830 |
| 2023-06-06 | $5.21 | $5.23 | $5.03 | $5.04 | $5.04 | 3,593,400 |
| 2023-06-05 | $5.25 | $5.25 | $5.17 | $5.21 | $5.21 | 3,405,200 |
| 2023-06-02 | $5.21 | $5.29 | $5.20 | $5.24 | $5.24 | 4,185,000 |
| 2023-06-01 | $5.19 | $5.32 | $5.15 | $5.23 | $5.23 | 5,069,400 |
| 2023-05-31 | $5.25 | $5.25 | $5.15 | $5.17 | $5.17 | 2,828,950 |
| 2023-05-30 | $5.20 | $5.28 | $5.17 | $5.21 | $5.21 | 2,523,100 |
| 2023-05-29 | $5.23 | $5.27 | $5.17 | $5.19 | $5.19 | 2,772,050 |
| 2023-05-26 | $5.27 | $5.27 | $5.16 | $5.22 | $5.22 | 2,689,100 |
| 2023-05-25 | $5.23 | $5.25 | $5.16 | $5.25 | $5.25 | 3,090,900 |
| 2023-05-24 | $5.14 | $5.26 | $5.13 | $5.23 | $5.23 | 3,117,100 |
| 2023-05-23 | $5.22 | $5.24 | $5.16 | $5.18 | $5.18 | 2,663,300 |
| 2023-05-22 | $5.16 | $5.24 | $5.14 | $5.22 | $5.22 | 3,404,800 |
| 2023-05-19 | $5.18 | $5.19 | $5.10 | $5.16 | $5.16 | 2,879,280 |
| 2023-05-18 | $5.10 | $5.19 | $5.09 | $5.16 | $5.16 | 4,483,700 |
| 2023-05-17 | $5.00 | $5.11 | $4.96 | $5.10 | $5.10 | 5,044,830 |
| 2023-05-16 | $5.02 | $5.03 | $4.96 | $4.98 | $4.98 | 1,676,100 |
| 2023-05-15 | $5.00 | $5.05 | $4.97 | $5.02 | $5.02 | 1,523,850 |
| 2023-05-12 | $5.07 | $5.07 | $4.98 | $5.00 | $5.00 | 2,326,950 |
| 2023-05-11 | $4.98 | $5.08 | $4.97 | $5.07 | $5.07 | 2,827,100 |
| 2023-05-10 | $4.98 | $5.03 | $4.93 | $4.98 | $4.98 | 1,929,850 |
| 2023-05-09 | $5.03 | $5.03 | $4.95 | $4.96 | $4.96 | 3,345,000 |
| 2023-05-08 | $5.05 | $5.06 | $4.97 | $5.03 | $5.03 | 2,998,800 |
| 2023-05-05 | $5.06 | $5.09 | $4.98 | $5.02 | $5.02 | 2,782,000 |
| 2023-05-04 | $5.00 | $5.09 | $4.98 | $5.05 | $5.05 | 3,347,000 |
| 2023-05-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-05-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-04-28 | $4.84 | $5.05 | $4.82 | $5.05 | $5.05 | 4,239,860 |
| 2023-04-27 | $4.83 | $4.92 | $4.79 | $4.84 | $4.84 | 3,927,410 |
| 2023-04-26 | $4.75 | $4.85 | $4.73 | $4.84 | $4.84 | 2,501,400 |
| 2023-04-25 | $4.89 | $4.89 | $4.70 | $4.75 | $4.75 | 2,678,700 |
| 2023-04-24 | $4.86 | $4.89 | $4.78 | $4.88 | $4.88 | 2,578,100 |
| 2023-04-21 | $4.97 | $4.98 | $4.81 | $4.87 | $4.87 | 3,834,000 |
| 2023-04-20 | $4.97 | $5.03 | $4.89 | $4.99 | $4.99 | 3,802,900 |
| 2023-04-19 | $4.97 | $5.01 | $4.95 | $4.99 | $4.99 | 2,253,650 |
| 2023-04-18 | $5.11 | $5.12 | $4.98 | $5.00 | $5.00 | 3,088,600 |
| 2023-04-17 | $5.11 | $5.12 | $5.06 | $5.11 | $5.11 | 1,878,800 |
| 2023-04-14 | $5.08 | $5.12 | $5.05 | $5.11 | $5.11 | 2,261,390 |
| 2023-04-13 | $5.14 | $5.15 | $5.06 | $5.08 | $5.08 | 2,169,000 |
| 2023-04-12 | $5.10 | $5.17 | $5.09 | $5.16 | $5.16 | 2,684,200 |
| 2023-04-11 | $5.09 | $5.15 | $5.05 | $5.09 | $5.09 | 2,797,700 |
| 2023-04-10 | $5.21 | $5.24 | $5.08 | $5.10 | $5.10 | 3,587,500 |
| 2023-04-07 | $5.16 | $5.24 | $5.15 | $5.21 | $5.21 | 3,145,590 |
| 2023-04-06 | $5.20 | $5.22 | $5.10 | $5.17 | $5.17 | 3,579,150 |
| 2023-04-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2023-04-04 | $5.41 | $5.41 | $5.20 | $5.21 | $5.21 | 4,948,650 |
| 2023-04-03 | $5.38 | $5.42 | $5.33 | $5.41 | $5.41 | 3,546,000 |
| 2023-03-31 | $5.35 | $5.43 | $5.33 | $5.39 | $5.39 | 3,178,300 |
| 2023-03-30 | $5.47 | $5.47 | $5.32 | $5.35 | $5.35 | 2,934,400 |
| 2023-03-29 | $5.51 | $5.57 | $5.44 | $5.47 | $5.47 | 3,191,000 |
| 2023-03-28 | $5.60 | $5.60 | $5.51 | $5.52 | $5.52 | 3,129,150 |
| 2023-03-27 | $5.52 | $5.63 | $5.51 | $5.58 | $5.58 | 3,653,100 |
| 2023-03-24 | $5.52 | $5.58 | $5.48 | $5.57 | $5.57 | 3,411,400 |
| 2023-03-23 | $5.54 | $5.56 | $5.46 | $5.51 | $5.51 | 3,246,600 |
| 2023-03-22 | $5.50 | $5.59 | $5.47 | $5.56 | $5.56 | 4,088,380 |
| 2023-03-21 | $5.32 | $5.51 | $5.30 | $5.50 | $5.50 | 4,534,200 |
| 2023-03-20 | $5.30 | $5.38 | $5.24 | $5.32 | $5.32 | 4,883,560 |
| 2023-03-17 | $5.40 | $5.46 | $5.31 | $5.36 | $5.36 | 5,267,350 |
| 2023-03-16 | $5.49 | $5.53 | $5.36 | $5.38 | $5.38 | 3,496,200 |
| 2023-03-15 | $5.42 | $5.57 | $5.41 | $5.52 | $5.52 | 3,385,690 |
| 2023-03-14 | $5.52 | $5.52 | $5.32 | $5.40 | $5.40 | 3,403,600 |
| 2023-03-13 | $5.48 | $5.54 | $5.42 | $5.49 | $5.49 | 3,322,300 |
| 2023-03-10 | $5.50 | $5.57 | $5.47 | $5.50 | $5.50 | 3,138,750 |
| 2023-03-09 | $5.53 | $5.56 | $5.46 | $5.53 | $5.53 | 2,743,300 |
| 2023-03-08 | $5.39 | $5.55 | $5.39 | $5.55 | $5.55 | 4,100,450 |
| 2023-03-07 | $5.54 | $5.54 | $5.39 | $5.40 | $5.40 | 3,534,740 |
| 2023-03-06 | $5.59 | $5.61 | $5.49 | $5.53 | $5.53 | 3,214,200 |
| 2023-03-03 | $5.61 | $5.62 | $5.52 | $5.57 | $5.57 | 2,769,900 |
| 2023-03-02 | $5.62 | $5.67 | $5.56 | $5.59 | $5.59 | 4,366,950 |
| 2023-03-01 | $5.59 | $5.63 | $5.56 | $5.62 | $5.62 | 3,493,350 |
| 2023-02-28 | $5.53 | $5.61 | $5.50 | $5.60 | $5.60 | 3,335,600 |
| 2023-02-27 | $5.57 | $5.60 | $5.47 | $5.51 | $5.51 | 2,480,200 |
| 2023-02-24 | $5.64 | $5.64 | $5.51 | $5.58 | $5.58 | 2,563,100 |
| 2023-02-23 | $5.65 | $5.65 | $5.58 | $5.62 | $5.62 | 3,049,100 |
| 2023-02-22 | $5.64 | $5.65 | $5.56 | $5.58 | $5.58 | 2,350,900 |
| 2023-02-21 | $5.60 | $5.68 | $5.59 | $5.65 | $5.65 | 3,353,210 |
| 2023-02-20 | $5.53 | $5.65 | $5.46 | $5.61 | $5.61 | 5,496,700 |
| 2023-02-17 | $5.56 | $5.64 | $5.52 | $5.54 | $5.54 | 4,807,150 |
| 2023-02-16 | $5.72 | $5.74 | $5.48 | $5.54 | $5.54 | 7,317,600 |
| 2023-02-15 | $5.71 | $5.74 | $5.66 | $5.71 | $5.71 | 4,614,440 |
| 2023-02-14 | $5.77 | $5.77 | $5.68 | $5.71 | $5.71 | 4,519,330 |
| 2023-02-13 | $5.66 | $5.76 | $5.63 | $5.76 | $5.76 | 6,884,110 |
| 2023-02-10 | $5.63 | $5.67 | $5.58 | $5.65 | $5.65 | 4,009,420 |
| 2023-02-09 | $5.56 | $5.65 | $5.54 | $5.64 | $5.64 | 4,539,640 |
| 2023-02-08 | $5.55 | $5.63 | $5.50 | $5.59 | $5.59 | 4,938,450 |
| 2023-02-07 | $5.47 | $5.55 | $5.43 | $5.54 | $5.54 | 4,223,100 |
| 2023-02-06 | $5.40 | $5.48 | $5.38 | $5.45 | $5.45 | 3,097,100 |
| 2023-02-03 | $5.41 | $5.45 | $5.38 | $5.43 | $5.43 | 3,874,900 |
| 2023-02-02 | $5.35 | $5.45 | $5.34 | $5.42 | $5.42 | 4,014,830 |
| 2023-02-01 | $5.28 | $5.39 | $5.26 | $5.39 | $5.39 | 4,340,500 |
| 2023-01-31 | $5.25 | $5.27 | $5.20 | $5.26 | $5.26 | 2,432,950 |
| 2023-01-30 | $5.18 | $5.25 | $5.17 | $5.25 | $5.25 | 4,188,900 |
| 2023-01-20 | $5.17 | $5.20 | $5.14 | $5.20 | $5.20 | 2,013,400 |
| 2023-01-19 | $5.12 | $5.18 | $5.07 | $5.15 | $5.15 | 2,254,800 |
| 2023-01-18 | $5.09 | $5.13 | $5.05 | $5.11 | $5.11 | 1,732,620 |
| 2023-01-17 | $5.10 | $5.11 | $5.05 | $5.07 | $5.07 | 1,942,200 |
| 2023-01-16 | $5.07 | $5.12 | $5.01 | $5.10 | $5.10 | 4,905,960 |
| 2023-01-13 | $5.01 | $5.05 | $4.97 | $5.05 | $5.05 | 1,322,200 |
| 2023-01-12 | $5.02 | $5.06 | $4.97 | $5.01 | $5.01 | 983,980 |
| 2023-01-11 | $5.02 | $5.08 | $4.98 | $4.99 | $4.99 | 1,385,580 |
| 2023-01-10 | $5.10 | $5.10 | $5.04 | $5.04 | $5.04 | 1,161,980 |
| 2023-01-09 | $5.08 | $5.10 | $5.04 | $5.08 | $5.08 | 1,664,100 |
| 2023-01-06 | $5.09 | $5.12 | $5.04 | $5.06 | $5.06 | 1,414,500 |
| 2023-01-05 | $5.08 | $5.10 | $5.02 | $5.09 | $5.09 | 1,868,200 |
| 2023-01-04 | $5.00 | $5.08 | $5.00 | $5.07 | $5.07 | 2,574,150 |
| 2023-01-03 | $4.90 | $5.05 | $4.87 | $5.03 | $5.03 | 2,627,300 |
| 2023-01-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-12-30 | $4.81 | $4.93 | $4.77 | $4.90 | $4.90 | 2,646,010 |
| 2022-12-29 | $4.77 | $4.84 | $4.76 | $4.78 | $4.78 | 1,024,280 |
| 2022-12-28 | $4.90 | $4.91 | $4.80 | $4.82 | $4.82 | 1,498,900 |
| 2022-12-27 | $4.95 | $4.96 | $4.85 | $4.91 | $4.91 | 1,779,150 |
| 2022-12-26 | $4.82 | $4.94 | $4.82 | $4.94 | $4.94 | 1,302,570 |
| 2022-12-23 | $4.85 | $4.90 | $4.81 | $4.86 | $4.86 | 1,529,850 |
| 2022-12-22 | $4.97 | $4.99 | $4.83 | $4.86 | $4.86 | 1,560,420 |
| 2022-12-21 | $5.05 | $5.07 | $4.93 | $4.96 | $4.96 | 1,431,950 |
| 2022-12-20 | $5.03 | $5.10 | $4.95 | $5.05 | $5.05 | 1,619,800 |
| 2022-12-19 | $5.20 | $5.20 | $4.97 | $5.00 | $5.00 | 2,158,800 |
| 2022-12-16 | $5.25 | $5.28 | $5.15 | $5.16 | $5.16 | 1,793,700 |
| 2022-12-15 | $5.30 | $5.30 | $5.20 | $5.26 | $5.26 | 1,976,170 |
| 2022-12-14 | $5.23 | $5.31 | $5.21 | $5.25 | $5.25 | 2,395,450 |
| 2022-12-13 | $5.24 | $5.26 | $5.20 | $5.21 | $5.21 | 1,244,580 |
| 2022-12-12 | $5.32 | $5.33 | $5.19 | $5.22 | $5.22 | 2,710,480 |
| 2022-12-09 | $5.40 | $5.40 | $5.25 | $5.30 | $5.30 | 3,291,300 |
| 2022-12-08 | $5.29 | $5.45 | $5.26 | $5.37 | $5.37 | 3,765,560 |
| 2022-12-07 | $5.29 | $5.32 | $5.26 | $5.30 | $5.30 | 1,807,200 |
| 2022-12-06 | $5.35 | $5.35 | $5.26 | $5.29 | $5.29 | 2,409,360 |
| 2022-12-05 | $5.34 | $5.36 | $5.29 | $5.35 | $5.35 | 2,328,160 |
| 2022-12-01 | $5.21 | $5.25 | $5.18 | $5.20 | $5.20 | 1,761,500 |
| 2022-11-30 | $5.19 | $5.23 | $5.15 | $5.17 | $5.17 | 2,175,850 |
| 2022-11-29 | $5.10 | $5.24 | $5.08 | $5.20 | $5.20 | 2,555,500 |
| 2022-11-28 | $5.17 | $5.17 | $5.04 | $5.10 | $5.10 | 3,248,700 |
| 2022-11-25 | $5.21 | $5.23 | $5.13 | $5.15 | $5.15 | 2,145,500 |
| 2022-11-24 | $5.25 | $5.29 | $5.19 | $5.21 | $5.21 | 2,332,750 |
| 2022-11-23 | $5.27 | $5.27 | $5.12 | $5.25 | $5.25 | 3,138,400 |
| 2022-11-22 | $5.39 | $5.41 | $5.23 | $5.27 | $5.27 | 3,141,150 |
| 2022-11-21 | $5.34 | $5.40 | $5.27 | $5.39 | $5.39 | 3,451,850 |
| 2022-11-18 | $5.48 | $5.50 | $5.31 | $5.34 | $5.34 | 4,376,240 |
| 2022-11-17 | $5.28 | $5.52 | $5.24 | $5.47 | $5.47 | 9,337,050 |
| 2022-11-16 | $5.27 | $5.32 | $5.25 | $5.29 | $5.29 | 2,882,700 |
| 2022-11-15 | $5.29 | $5.30 | $5.24 | $5.28 | $5.28 | 3,006,100 |
| 2022-11-14 | $5.25 | $5.34 | $5.20 | $5.27 | $5.27 | 3,113,050 |
| 2022-11-11 | $5.28 | $5.38 | $5.21 | $5.25 | $5.25 | 3,812,010 |
| 2022-11-10 | $5.24 | $5.25 | $5.19 | $5.21 | $5.21 | 1,742,850 |
| 2022-11-09 | $5.24 | $5.30 | $5.21 | $5.23 | $5.23 | 2,428,100 |
| 2022-11-08 | $5.23 | $5.29 | $5.19 | $5.23 | $5.23 | 1,996,600 |
| 2022-11-07 | $5.27 | $5.29 | $5.22 | $5.25 | $5.25 | 2,865,400 |
| 2022-11-04 | $5.23 | $5.29 | $5.20 | $5.26 | $5.26 | 2,435,100 |
| 2022-11-03 | $5.13 | $5.25 | $5.13 | $5.23 | $5.23 | 2,390,800 |
| 2022-11-02 | $5.22 | $5.24 | $5.16 | $5.19 | $5.19 | 2,106,180 |
| 2022-11-01 | $5.06 | $5.22 | $5.06 | $5.20 | $5.20 | 2,665,900 |
| 2022-10-31 | $4.97 | $5.15 | $4.94 | $5.06 | $5.06 | 1,925,900 |
| 2022-10-28 | $5.10 | $5.13 | $4.91 | $4.92 | $4.92 | 2,767,400 |
| 2022-10-27 | $5.13 | $5.20 | $5.12 | $5.12 | $5.12 | 1,656,300 |
| 2022-10-26 | $5.09 | $5.18 | $5.06 | $5.16 | $5.16 | 2,056,100 |
| 2022-10-25 | $5.03 | $5.10 | $4.96 | $5.07 | $5.07 | 2,192,400 |
| 2022-10-24 | $5.15 | $5.15 | $4.99 | $5.03 | $5.03 | 2,397,500 |
| 2022-10-21 | $5.05 | $5.13 | $5.05 | $5.09 | $5.09 | 1,451,600 |
| 2022-10-20 | $5.07 | $5.13 | $5.01 | $5.05 | $5.05 | 1,885,250 |
| 2022-10-19 | $5.09 | $5.12 | $5.06 | $5.08 | $5.08 | 1,273,300 |
| 2022-10-18 | $5.15 | $5.16 | $5.07 | $5.09 | $5.09 | 1,545,100 |
| 2022-10-17 | $4.97 | $5.16 | $4.92 | $5.14 | $5.14 | 3,352,500 |
| 2022-10-14 | $4.92 | $5.01 | $4.90 | $4.99 | $4.99 | 2,374,500 |
| 2022-10-13 | $4.82 | $4.94 | $4.81 | $4.91 | $4.91 | 2,853,100 |
| 2022-10-12 | $4.67 | $4.86 | $4.60 | $4.86 | $4.86 | 2,696,800 |
| 2022-10-11 | $4.59 | $4.73 | $4.55 | $4.67 | $4.67 | 1,501,900 |
| 2022-10-10 | $4.72 | $4.78 | $4.58 | $4.61 | $4.61 | 2,169,400 |
| 2022-09-30 | $4.73 | $4.78 | $4.67 | $4.69 | $4.69 | 1,439,000 |
| 2022-09-29 | $4.86 | $4.86 | $4.70 | $4.74 | $4.74 | 2,207,100 |
| 2022-09-28 | $4.95 | $4.95 | $4.80 | $4.81 | $4.81 | 1,811,300 |
| 2022-09-27 | $4.81 | $4.94 | $4.80 | $4.94 | $4.94 | 2,426,840 |
| 2022-09-26 | $4.96 | $4.97 | $4.76 | $4.78 | $4.78 | 2,385,200 |
| 2022-09-23 | $4.98 | $5.06 | $4.92 | $4.94 | $4.94 | 2,740,200 |
| 2022-09-22 | $5.05 | $5.10 | $5.01 | $5.02 | $5.02 | 2,121,100 |
| 2022-09-21 | $5.02 | $5.09 | $4.96 | $5.08 | $5.08 | 1,987,070 |
| 2022-09-20 | $4.94 | $5.05 | $4.93 | $5.04 | $5.04 | 2,225,600 |
| 2022-09-19 | $5.01 | $5.03 | $4.88 | $4.93 | $4.93 | 2,691,900 |
| 2022-09-16 | $5.10 | $5.15 | $4.99 | $4.99 | $4.99 | 3,189,850 |
| 2022-09-15 | $5.27 | $5.29 | $5.07 | $5.16 | $5.16 | 3,058,700 |
| 2022-09-14 | $5.31 | $5.32 | $5.20 | $5.27 | $5.27 | 2,786,850 |
| 2022-09-13 | $5.41 | $5.50 | $5.34 | $5.35 | $5.35 | 3,357,100 |
| 2022-09-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-09-09 | $5.54 | $5.59 | $5.35 | $5.39 | $5.39 | 5,078,000 |
| 2022-09-08 | $5.64 | $5.65 | $5.50 | $5.54 | $5.54 | 2,533,340 |
| 2022-09-07 | $5.61 | $5.71 | $5.56 | $5.62 | $5.62 | 2,666,800 |
| 2022-09-06 | $5.58 | $5.63 | $5.53 | $5.60 | $5.60 | 2,451,900 |
| 2022-09-05 | $5.56 | $5.64 | $5.52 | $5.59 | $5.59 | 2,703,300 |
| 2022-09-02 | $5.45 | $5.56 | $5.36 | $5.55 | $5.55 | 3,511,400 |
| 2022-09-01 | $5.56 | $5.63 | $5.40 | $5.40 | $5.40 | 4,204,500 |
| 2022-08-31 | $5.82 | $5.87 | $5.53 | $5.53 | $5.53 | 4,870,050 |
| 2022-08-30 | $5.84 | $5.90 | $5.79 | $5.85 | $5.85 | 3,068,200 |
| 2022-08-29 | $5.60 | $5.83 | $5.56 | $5.82 | $5.82 | 3,026,000 |
| 2022-08-26 | $5.80 | $5.88 | $5.70 | $5.71 | $5.71 | 2,985,950 |
| 2022-08-25 | $6.00 | $6.09 | $5.71 | $5.80 | $5.80 | 6,054,700 |
| 2022-08-24 | $6.06 | $6.15 | $5.97 | $6.00 | $6.00 | 6,275,750 |
| 2022-08-23 | $5.94 | $6.12 | $5.94 | $6.10 | $6.10 | 4,456,880 |
| 2022-08-22 | $5.94 | $6.01 | $5.90 | $5.98 | $5.98 | 5,096,400 |
| 2022-08-19 | $6.10 | $6.13 | $5.91 | $5.94 | $5.94 | 5,857,100 |
| 2022-08-18 | $6.00 | $6.10 | $5.96 | $6.08 | $6.08 | 3,646,150 |
| 2022-08-17 | $6.13 | $6.15 | $6.02 | $6.03 | $6.03 | 5,305,100 |
| 2022-08-16 | $6.10 | $6.15 | $6.02 | $6.14 | $6.14 | 4,194,200 |
| 2022-08-15 | $6.09 | $6.13 | $6.01 | $6.06 | $6.06 | 5,260,720 |
| 2022-08-12 | $6.19 | $6.19 | $6.06 | $6.06 | $6.06 | 3,948,300 |
| 2022-08-11 | $6.16 | $6.23 | $6.10 | $6.12 | $6.12 | 5,820,200 |
| 2022-08-10 | $6.19 | $6.21 | $6.12 | $6.19 | $6.19 | 4,750,600 |
| 2022-08-09 | $6.13 | $6.23 | $6.09 | $6.16 | $6.16 | 5,377,550 |
| 2022-08-08 | $5.98 | $6.13 | $5.95 | $6.10 | $6.10 | 4,706,000 |
| 2022-08-05 | $6.10 | $6.19 | $5.90 | $6.01 | $6.01 | 7,968,550 |
| 2022-08-04 | $6.00 | $6.07 | $5.88 | $6.07 | $6.07 | 6,841,900 |
| 2022-08-03 | $5.97 | $6.16 | $5.89 | $5.93 | $5.93 | 8,726,930 |
| 2022-08-02 | $6.12 | $6.15 | $5.86 | $5.94 | $5.94 | 9,834,170 |
| 2022-08-01 | $6.19 | $6.25 | $6.11 | $6.19 | $6.19 | 8,405,580 |
| 2022-07-29 | $6.16 | $6.37 | $6.15 | $6.17 | $6.17 | 12,285,430 |
| 2022-07-28 | $6.15 | $6.19 | $6.07 | $6.19 | $6.19 | 5,985,700 |
| 2022-07-27 | $6.02 | $6.21 | $6.01 | $6.12 | $6.12 | 7,807,010 |
| 2022-07-26 | $5.94 | $6.04 | $5.86 | $6.03 | $6.03 | 5,296,510 |
| 2022-07-25 | $5.93 | $6.00 | $5.87 | $5.94 | $5.94 | 4,158,850 |
| 2022-07-22 | $5.91 | $6.01 | $5.90 | $5.99 | $5.99 | 6,484,610 |
| 2022-07-21 | $5.91 | $5.97 | $5.87 | $5.91 | $5.91 | 3,953,450 |
| 2022-07-20 | $5.88 | $5.92 | $5.84 | $5.89 | $5.89 | 3,583,880 |
| 2022-07-19 | $5.89 | $5.92 | $5.79 | $5.91 | $5.91 | 4,386,010 |
| 2022-07-18 | $5.65 | $5.88 | $5.63 | $5.86 | $5.86 | 6,793,450 |
| 2022-07-15 | $5.74 | $5.76 | $5.60 | $5.62 | $5.62 | 3,519,300 |
| 2022-07-14 | $5.73 | $5.77 | $5.65 | $5.75 | $5.75 | 3,810,230 |
| 2022-07-13 | $5.61 | $5.75 | $5.58 | $5.70 | $5.70 | 3,680,500 |
| 2022-07-12 | $5.68 | $5.70 | $5.55 | $5.58 | $5.58 | 3,719,200 |
| 2022-07-11 | $5.72 | $5.72 | $5.59 | $5.65 | $5.65 | 4,082,300 |
| 2022-07-08 | $5.64 | $5.75 | $5.62 | $5.72 | $5.72 | 4,982,450 |
| 2022-07-07 | $5.57 | $5.67 | $5.54 | $5.64 | $5.64 | 6,152,280 |
| 2022-07-06 | $5.55 | $5.80 | $5.49 | $5.60 | $5.60 | 6,304,900 |
| 2022-07-05 | $5.62 | $5.65 | $5.47 | $5.55 | $5.55 | 3,292,090 |
| 2022-07-04 | $5.66 | $5.68 | $5.55 | $5.60 | $5.60 | 3,292,210 |
| 2022-07-01 | $5.60 | $5.68 | $5.57 | $5.65 | $5.65 | 2,487,300 |
| 2022-06-30 | $5.70 | $5.71 | $5.60 | $5.60 | $5.60 | 4,411,690 |
| 2022-06-29 | $5.80 | $5.83 | $5.62 | $5.65 | $5.65 | 5,266,830 |
| 2022-06-28 | $5.56 | $5.79 | $5.51 | $5.77 | $5.77 | 7,136,930 |
| 2022-06-27 | $5.53 | $5.59 | $5.48 | $5.55 | $5.55 | 3,532,150 |
| 2022-06-24 | $5.49 | $5.60 | $5.47 | $5.53 | $5.53 | 3,748,500 |
| 2022-06-23 | $5.43 | $5.51 | $5.35 | $5.50 | $5.50 | 3,964,400 |
| 2022-06-22 | $5.50 | $5.50 | $5.36 | $5.38 | $5.38 | 3,301,600 |
| 2022-06-21 | $5.36 | $5.52 | $5.31 | $5.43 | $5.43 | 5,440,710 |
| 2022-06-20 | $5.23 | $5.36 | $5.19 | $5.36 | $5.36 | 3,580,910 |
| 2022-06-17 | $5.31 | $5.35 | $5.16 | $5.22 | $5.22 | 4,019,510 |
| 2022-06-16 | $5.23 | $5.38 | $5.20 | $5.31 | $5.31 | 4,669,850 |
| 2022-06-15 | $5.19 | $5.27 | $5.17 | $5.20 | $5.20 | 3,170,550 |
| 2022-06-14 | $5.15 | $5.20 | $5.04 | $5.20 | $5.20 | 3,556,850 |
| 2022-06-13 | $5.22 | $5.23 | $5.11 | $5.17 | $5.17 | 3,095,800 |
| 2022-06-10 | $5.19 | $5.23 | $5.11 | $5.21 | $5.21 | 3,306,500 |
| 2022-06-09 | $5.27 | $5.27 | $5.13 | $5.13 | $5.13 | 2,346,700 |
| 2022-06-08 | $5.27 | $5.33 | $5.15 | $5.25 | $5.25 | 3,019,850 |
| 2022-06-07 | $5.33 | $5.38 | $5.22 | $5.27 | $5.27 | 2,813,900 |
| 2022-06-06 | $5.32 | $5.42 | $5.29 | $5.36 | $5.36 | 3,741,700 |
| 2022-06-02 | $5.29 | $5.35 | $5.19 | $5.32 | $5.32 | 3,590,360 |
| 2022-06-01 | $5.18 | $5.31 | $5.18 | $5.27 | $5.27 | 3,450,150 |
| 2022-05-31 | $5.21 | $5.22 | $5.13 | $5.19 | $5.19 | 2,700,960 |
| 2022-05-30 | $5.22 | $5.24 | $5.11 | $5.19 | $5.19 | 3,073,360 |
| 2022-05-27 | $5.11 | $5.18 | $5.08 | $5.12 | $5.12 | 2,752,850 |
| 2022-05-26 | $5.07 | $5.11 | $4.96 | $5.10 | $5.10 | 2,475,660 |
| 2022-05-25 | $4.92 | $5.08 | $4.90 | $5.07 | $5.07 | 2,691,000 |
| 2022-05-24 | $5.14 | $5.17 | $4.90 | $4.92 | $4.92 | 4,043,900 |
| 2022-05-23 | $5.07 | $5.15 | $5.02 | $5.14 | $5.14 | 3,006,600 |
| 2022-05-20 | $5.00 | $5.08 | $4.97 | $5.03 | $5.03 | 3,417,600 |
| 2022-05-19 | $4.99 | $5.00 | $4.90 | $4.99 | $4.99 | 2,306,700 |
| 2022-05-18 | $4.90 | $5.01 | $4.86 | $4.99 | $4.99 | 3,174,950 |
| 2022-05-17 | $4.96 | $4.97 | $4.83 | $4.90 | $4.90 | 1,806,500 |
| 2022-05-16 | $4.98 | $5.05 | $4.92 | $4.97 | $4.97 | 1,667,400 |
| 2022-05-13 | $4.96 | $4.98 | $4.88 | $4.96 | $4.96 | 1,865,750 |
| 2022-05-12 | $4.90 | $4.97 | $4.85 | $4.92 | $4.92 | 2,788,850 |
| 2022-05-11 | $4.92 | $5.04 | $4.87 | $4.90 | $4.90 | 3,982,700 |
| 2022-05-10 | $4.83 | $4.94 | $4.77 | $4.91 | $4.91 | 3,124,800 |
| 2022-05-09 | $4.79 | $4.88 | $4.74 | $4.87 | $4.87 | 2,232,130 |
| 2022-05-06 | $4.75 | $4.82 | $4.69 | $4.76 | $4.76 | 2,371,390 |
| 2022-05-05 | $4.86 | $4.95 | $4.76 | $4.87 | $4.87 | 3,017,400 |
| 2022-05-04 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-05-03 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2022-04-29 | $4.66 | $4.88 | $4.63 | $4.86 | $4.86 | 4,105,110 |
| 2022-04-28 | $4.65 | $4.71 | $4.50 | $4.61 | $4.61 | 3,940,100 |
| 2022-04-27 | $4.58 | $4.70 | $4.38 | $4.70 | $4.70 | 4,430,950 |
| 2022-04-26 | $4.92 | $4.95 | $4.60 | $4.61 | $4.61 | 5,218,170 |
| 2022-04-25 | $5.37 | $5.38 | $4.92 | $4.93 | $4.93 | 7,156,160 |
| 2022-04-22 | $5.70 | $5.70 | $5.35 | $5.35 | $5.35 | 8,532,300 |
| 2022-04-21 | $5.97 | $5.98 | $5.70 | $5.70 | $5.66 | 6,537,450 |
| 2022-04-20 | $5.86 | $6.00 | $5.80 | $6.00 | $5.96 | 6,251,210 |
| 2022-04-19 | $5.76 | $5.85 | $5.68 | $5.83 | $5.79 | 2,931,300 |
| 2022-04-18 | $5.86 | $5.87 | $5.67 | $5.73 | $5.69 | 4,258,100 |
| 2022-04-15 | $6.09 | $6.09 | $5.75 | $5.83 | $5.79 | 9,689,390 |
| 2022-04-14 | $6.00 | $6.09 | $5.93 | $6.08 | $6.03 | 7,335,750 |
| 2022-04-13 | $5.94 | $6.07 | $5.83 | $5.96 | $5.92 | 5,058,930 |
| 2022-04-12 | $5.78 | $5.95 | $5.74 | $5.95 | $5.91 | 4,302,620 |
| 2022-04-11 | $5.86 | $5.93 | $5.70 | $5.78 | $5.74 | 4,480,800 |
| 2022-04-08 | $5.88 | $5.93 | $5.73 | $5.85 | $5.81 | 4,094,200 |
| 2022-04-07 | $6.01 | $6.01 | $5.84 | $5.88 | $5.84 | 4,037,200 |
| 2022-04-06 | $5.92 | $6.04 | $5.87 | $6.02 | $5.98 | 5,503,300 |
| 2022-04-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.87 | 0 |
| 2022-04-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.87 | 0 |
| 2022-04-01 | $6.01 | $6.02 | $5.89 | $5.91 | $5.87 | 4,133,280 |
| 2022-03-31 | $5.95 | $6.09 | $5.90 | $6.01 | $5.97 | 5,918,700 |
| 2022-03-30 | $5.98 | $5.98 | $5.86 | $5.91 | $5.87 | 3,486,750 |
| 2022-03-29 | $6.02 | $6.03 | $5.89 | $5.91 | $5.87 | 2,965,130 |
| 2022-03-28 | $5.97 | $6.03 | $5.84 | $5.97 | $5.93 | 3,055,150 |
| 2022-03-25 | $5.92 | $6.03 | $5.90 | $5.95 | $5.91 | 4,011,450 |
| 2022-03-24 | $6.00 | $6.10 | $5.88 | $5.92 | $5.88 | 3,818,750 |
| 2022-03-23 | $5.88 | $6.03 | $5.85 | $5.98 | $5.94 | 5,970,150 |
| 2022-03-22 | $5.64 | $5.99 | $5.64 | $5.90 | $5.86 | 7,135,850 |
| 2022-03-21 | $5.60 | $5.75 | $5.56 | $5.70 | $5.66 | 4,527,250 |
| 2022-03-18 | $5.38 | $5.58 | $5.38 | $5.57 | $5.53 | 3,603,350 |
| 2022-03-17 | $5.48 | $5.52 | $5.40 | $5.41 | $5.37 | 4,888,300 |
| 2022-03-16 | $5.26 | $5.40 | $5.15 | $5.38 | $5.34 | 4,494,340 |
| 2022-03-15 | $5.55 | $5.59 | $5.19 | $5.20 | $5.16 | 5,775,800 |
| 2022-03-14 | $5.74 | $5.81 | $5.57 | $5.57 | $5.53 | 3,768,200 |
| 2022-03-11 | $5.70 | $5.82 | $5.64 | $5.79 | $5.79 | 4,577,350 |
| 2022-03-10 | $5.86 | $5.95 | $5.77 | $5.78 | $5.78 | 4,563,810 |
| 2022-03-09 | $5.85 | $5.90 | $5.52 | $5.76 | $5.76 | 5,604,600 |
| 2022-03-08 | $6.06 | $6.08 | $5.78 | $5.82 | $5.82 | 4,850,600 |
| 2022-03-07 | $6.00 | $6.13 | $5.98 | $6.03 | $6.03 | 5,538,050 |
| 2022-03-04 | $6.14 | $6.16 | $6.04 | $6.06 | $6.06 | 4,831,700 |
| 2022-03-03 | $6.13 | $6.20 | $6.05 | $6.16 | $6.16 | 4,836,700 |
| 2022-03-02 | $6.02 | $6.13 | $5.97 | $6.12 | $6.12 | 5,020,910 |
| 2022-03-01 | $5.99 | $6.05 | $5.94 | $6.04 | $6.04 | 4,650,320 |
| 2022-02-28 | $5.97 | $6.00 | $5.84 | $5.93 | $5.93 | 3,643,500 |
| 2022-02-25 | $5.95 | $6.11 | $5.93 | $5.96 | $5.96 | 5,879,800 |
| 2022-02-24 | $6.03 | $6.12 | $5.80 | $5.89 | $5.89 | 8,866,900 |
| 2022-02-23 | $6.03 | $6.03 | $5.95 | $6.03 | $6.03 | 4,794,170 |
| 2022-02-22 | $5.95 | $6.02 | $5.89 | $6.02 | $6.02 | 5,069,640 |
| 2022-02-21 | $5.86 | $6.03 | $5.83 | $5.99 | $5.99 | 4,644,980 |
| 2022-02-18 | $5.81 | $5.87 | $5.72 | $5.86 | $5.86 | 2,774,880 |
| 2022-02-17 | $5.82 | $5.88 | $5.76 | $5.81 | $5.81 | 4,231,800 |
| 2022-02-16 | $5.73 | $5.85 | $5.73 | $5.82 | $5.82 | 3,192,600 |
| 2022-02-15 | $5.77 | $5.81 | $5.66 | $5.72 | $5.72 | 3,042,860 |
| 2022-02-14 | $5.61 | $5.80 | $5.60 | $5.77 | $5.77 | 3,185,160 |
| 2022-02-11 | $5.79 | $5.83 | $5.61 | $5.66 | $5.66 | 3,645,000 |
| 2022-02-10 | $5.85 | $5.88 | $5.77 | $5.80 | $5.80 | 3,061,400 |
| 2022-02-09 | $5.83 | $5.87 | $5.81 | $5.87 | $5.87 | 3,294,500 |
| 2022-02-08 | $5.68 | $5.81 | $5.63 | $5.80 | $5.80 | 3,831,750 |
| 2022-02-07 | $5.70 | $5.73 | $5.59 | $5.68 | $5.68 | 4,155,680 |
| 2022-02-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-02-03 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-02-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-02-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-01-28 | $5.40 | $5.69 | $5.40 | $5.62 | $5.62 | 5,418,490 |
| 2022-01-27 | $5.55 | $5.70 | $5.36 | $5.39 | $5.39 | 4,468,400 |
| 2022-01-26 | $5.50 | $5.59 | $5.46 | $5.55 | $5.55 | 3,231,600 |
| 2022-01-25 | $5.84 | $5.86 | $5.45 | $5.47 | $5.47 | 5,992,710 |
| 2022-01-24 | $5.93 | $5.99 | $5.83 | $5.84 | $5.84 | 3,601,400 |
| 2022-01-21 | $5.95 | $6.08 | $5.87 | $5.99 | $5.99 | 4,415,750 |
| 2022-01-20 | $6.29 | $6.29 | $5.98 | $6.00 | $6.00 | 7,833,000 |
| 2022-01-19 | $6.12 | $6.51 | $6.05 | $6.27 | $6.27 | 8,286,850 |
| 2022-01-18 | $6.34 | $6.36 | $6.06 | $6.08 | $6.08 | 8,620,710 |
| 2022-01-17 | $6.19 | $6.33 | $6.16 | $6.32 | $6.32 | 7,027,700 |
| 2022-01-14 | $6.42 | $6.42 | $6.12 | $6.19 | $6.19 | 9,993,050 |
| 2022-01-13 | $6.36 | $6.45 | $6.32 | $6.37 | $6.37 | 8,322,610 |
| 2022-01-12 | $6.22 | $6.38 | $6.18 | $6.37 | $6.37 | 10,388,350 |
| 2022-01-11 | $6.25 | $6.32 | $6.15 | $6.18 | $6.18 | 6,068,410 |
| 2022-01-10 | $6.15 | $6.22 | $6.08 | $6.21 | $6.21 | 5,162,940 |
| 2022-01-07 | $6.25 | $6.36 | $6.09 | $6.12 | $6.12 | 8,634,500 |
| 2022-01-06 | $6.30 | $6.37 | $6.24 | $6.29 | $6.29 | 9,314,860 |
| 2022-01-05 | $6.29 | $6.35 | $6.21 | $6.31 | $6.31 | 9,437,160 |
| 2022-01-04 | $6.18 | $6.34 | $6.15 | $6.28 | $6.28 | 7,587,850 |
| 2022-01-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-12-31 | $6.33 | $6.33 | $6.16 | $6.18 | $6.18 | 7,640,500 |
| 2021-12-30 | $6.14 | $6.30 | $6.05 | $6.26 | $6.26 | 10,823,120 |
| 2021-12-29 | $6.13 | $6.15 | $5.99 | $6.12 | $6.12 | 7,359,700 |
| 2021-12-28 | $5.91 | $6.18 | $5.90 | $6.08 | $6.08 | 7,097,710 |
| 2021-12-27 | $5.85 | $6.02 | $5.80 | $5.95 | $5.95 | 5,109,520 |
| 2021-12-24 | $6.01 | $6.05 | $5.79 | $5.80 | $5.80 | 6,867,900 |
| 2021-12-23 | $6.15 | $6.15 | $5.99 | $6.01 | $6.01 | 6,752,800 |
| 2021-12-22 | $6.21 | $6.25 | $6.10 | $6.15 | $6.15 | 6,119,530 |
| 2021-12-21 | $6.10 | $6.24 | $6.05 | $6.22 | $6.22 | 8,505,300 |
| 2021-12-20 | $6.13 | $6.19 | $6.06 | $6.08 | $6.08 | 7,117,300 |
| 2021-12-17 | $6.13 | $6.15 | $6.07 | $6.12 | $6.12 | 5,697,800 |
| 2021-12-16 | $6.03 | $6.18 | $6.00 | $6.15 | $6.15 | 8,593,500 |
| 2021-12-15 | $6.00 | $6.07 | $5.97 | $6.03 | $6.03 | 6,292,600 |
| 2021-12-14 | $5.91 | $6.02 | $5.87 | $5.98 | $5.98 | 4,880,050 |
| 2021-12-13 | $6.03 | $6.03 | $5.91 | $5.94 | $5.94 | 6,562,900 |
| 2021-12-10 | $5.86 | $6.06 | $5.83 | $6.03 | $6.03 | 7,509,250 |
| 2021-12-09 | $5.87 | $5.91 | $5.80 | $5.88 | $5.88 | 4,718,350 |
| 2021-12-08 | $5.83 | $5.90 | $5.78 | $5.87 | $5.87 | 5,064,100 |
| 2021-12-07 | $5.85 | $5.91 | $5.70 | $5.82 | $5.82 | 5,196,350 |
| 2021-12-06 | $6.02 | $6.03 | $5.81 | $5.83 | $5.83 | 7,619,600 |
| 2021-12-03 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 8,537,870 |
| 2021-12-02 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 11,282,300 |
| 2021-12-01 | $5.90 | $6.24 | $5.85 | $6.20 | $6.20 | 19,368,800 |
| 2021-11-30 | $5.76 | $5.91 | $5.73 | $5.82 | $5.82 | 8,422,420 |
| 2021-11-29 | $5.63 | $5.77 | $5.63 | $5.74 | $5.74 | 4,111,150 |
| 2021-11-26 | $5.80 | $5.81 | $5.67 | $5.72 | $5.72 | 5,927,200 |
| 2021-11-25 | $5.78 | $5.93 | $5.77 | $5.81 | $5.81 | 8,521,400 |
| 2021-11-24 | $5.77 | $5.78 | $5.68 | $5.75 | $5.75 | 4,538,750 |
| 2021-11-23 | $5.77 | $5.83 | $5.73 | $5.79 | $5.79 | 4,527,850 |
| 2021-11-22 | $5.77 | $5.85 | $5.71 | $5.77 | $5.77 | 5,285,550 |
| 2021-11-19 | $5.68 | $5.81 | $5.66 | $5.78 | $5.78 | 5,681,450 |
| 2021-11-18 | $5.75 | $5.80 | $5.71 | $5.72 | $5.72 | 5,869,300 |
| 2021-11-17 | $5.61 | $5.77 | $5.61 | $5.77 | $5.77 | 7,538,560 |
| 2021-11-16 | $5.74 | $5.75 | $5.64 | $5.68 | $5.68 | 6,614,820 |
| 2021-11-15 | $5.68 | $5.76 | $5.64 | $5.75 | $5.75 | 9,451,120 |
| 2021-11-12 | $5.54 | $5.74 | $5.52 | $5.71 | $5.71 | 9,839,690 |
| 2021-11-11 | $5.50 | $5.58 | $5.50 | $5.57 | $5.57 | 5,406,800 |
| 2021-11-10 | $5.44 | $5.55 | $5.36 | $5.54 | $5.54 | 6,540,820 |
| 2021-11-09 | $5.41 | $5.46 | $5.38 | $5.45 | $5.45 | 4,988,670 |
| 2021-11-08 | $5.32 | $5.42 | $5.27 | $5.42 | $5.42 | 4,944,430 |
| 2021-11-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 4,023,300 |
| 2021-11-04 | $5.31 | $5.38 | $5.29 | $5.38 | $5.38 | 4,032,600 |
| 2021-11-03 | $5.27 | $5.32 | $5.20 | $5.31 | $5.31 | 3,966,800 |
| 2021-11-02 | $5.39 | $5.46 | $5.19 | $5.23 | $5.23 | 4,917,100 |
| 2021-11-01 | $5.30 | $5.46 | $5.28 | $5.39 | $5.39 | 5,530,670 |
| 2021-10-29 | $5.20 | $5.36 | $5.11 | $5.33 | $5.33 | 6,006,450 |
| 2021-10-28 | $5.23 | $5.32 | $5.17 | $5.18 | $5.18 | 3,984,050 |
| 2021-10-27 | $5.51 | $5.51 | $5.22 | $5.25 | $5.25 | 6,611,800 |
| 2021-10-26 | $5.46 | $5.58 | $5.43 | $5.49 | $5.49 | 4,050,300 |
| 2021-10-25 | $5.46 | $5.49 | $5.37 | $5.46 | $5.46 | 3,717,200 |
| 2021-10-22 | $5.56 | $5.56 | $5.42 | $5.44 | $5.44 | 4,789,890 |
| 2021-10-21 | $5.71 | $5.71 | $5.54 | $5.56 | $5.56 | 5,807,450 |
| 2021-10-20 | $5.83 | $5.83 | $5.66 | $5.68 | $5.68 | 5,062,800 |
| 2021-10-19 | $5.83 | $5.83 | $5.73 | $5.75 | $5.75 | 3,697,350 |
| 2021-10-18 | $5.66 | $5.80 | $5.65 | $5.78 | $5.78 | 4,672,900 |
| 2021-10-15 | $5.85 | $5.91 | $5.67 | $5.70 | $5.70 | 6,857,200 |
| 2021-10-14 | $5.79 | $6.05 | $5.74 | $5.91 | $5.91 | 9,485,650 |
| 2021-10-13 | $5.84 | $5.87 | $5.72 | $5.83 | $5.83 | 4,279,200 |
| 2021-10-12 | $5.89 | $5.95 | $5.69 | $5.81 | $5.81 | 6,737,300 |
| 2021-10-11 | $6.00 | $6.01 | $5.86 | $5.91 | $5.91 | 6,739,820 |
| 2021-10-08 | $5.85 | $6.08 | $5.84 | $6.00 | $6.00 | 9,403,520 |
| 2021-10-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-10-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-09-30 | $5.72 | $5.86 | $5.72 | $5.79 | $5.79 | 6,828,600 |
| 2021-09-29 | $5.85 | $6.01 | $5.66 | $5.69 | $5.69 | 11,593,680 |
| 2021-09-28 | $5.94 | $5.94 | $5.78 | $5.89 | $5.89 | 9,901,300 |
| 2021-09-27 | $6.45 | $6.48 | $5.74 | $5.91 | $5.91 | 25,550,950 |
| 2021-09-24 | $6.85 | $6.91 | $6.48 | $6.49 | $6.49 | 25,040,330 |
| 2021-09-23 | $7.25 | $7.30 | $6.87 | $6.90 | $6.90 | 27,562,150 |
| 2021-09-22 | $7.00 | $7.25 | $6.97 | $7.05 | $7.05 | 45,702,770 |
| 2021-09-21 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2021-09-20 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2021-09-17 | $6.54 | $7.76 | $6.54 | $7.36 | $7.36 | 64,584,170 |
| 2021-09-16 | $6.67 | $7.20 | $6.47 | $6.47 | $6.47 | 28,253,720 |
| 2021-09-15 | $6.37 | $6.72 | $6.32 | $6.67 | $6.67 | 14,178,450 |
| 2021-09-14 | $6.48 | $6.50 | $6.30 | $6.34 | $6.34 | 6,437,000 |
| 2021-09-13 | $6.50 | $6.50 | $6.36 | $6.48 | $6.48 | 5,847,620 |
| 2021-09-10 | $6.68 | $6.71 | $6.40 | $6.42 | $6.42 | 10,518,000 |
| 2021-09-09 | $6.81 | $6.87 | $6.61 | $6.68 | $6.68 | 9,188,670 |
| 2021-09-08 | $6.70 | $6.88 | $6.68 | $6.85 | $6.85 | 11,842,690 |
| 2021-09-07 | $6.76 | $6.83 | $6.66 | $6.73 | $6.73 | 10,580,450 |
| 2021-09-06 | $6.53 | $6.77 | $6.33 | $6.74 | $6.74 | 12,875,680 |
| 2021-09-03 | $6.60 | $6.78 | $6.43 | $6.48 | $6.48 | 10,257,850 |
| 2021-09-02 | $6.31 | $6.66 | $6.24 | $6.63 | $6.63 | 9,722,500 |
| 2021-09-01 | $6.52 | $6.52 | $6.20 | $6.31 | $6.31 | 9,528,100 |
| 2021-08-31 | $6.56 | $6.74 | $6.44 | $6.52 | $6.52 | 8,751,850 |
| 2021-08-30 | $6.60 | $6.70 | $6.50 | $6.58 | $6.58 | 8,425,800 |
| 2021-08-27 | $6.70 | $6.72 | $6.52 | $6.56 | $6.56 | 9,142,600 |
| 2021-08-26 | $6.70 | $6.92 | $6.65 | $6.71 | $6.71 | 13,099,700 |
| 2021-08-25 | $6.75 | $6.83 | $6.66 | $6.70 | $6.70 | 9,191,700 |
| 2021-08-24 | $6.80 | $6.89 | $6.71 | $6.75 | $6.75 | 13,614,630 |
| 2021-08-23 | $6.40 | $6.88 | $6.40 | $6.86 | $6.86 | 21,168,550 |
| 2021-08-20 | $6.23 | $6.38 | $6.11 | $6.38 | $6.38 | 6,753,150 |
| 2021-08-19 | $6.31 | $6.41 | $6.08 | $6.25 | $6.25 | 9,731,600 |
| 2021-08-18 | $6.52 | $6.60 | $6.38 | $6.41 | $6.41 | 10,947,050 |
| 2021-08-17 | $6.62 | $6.62 | $6.28 | $6.51 | $6.51 | 13,236,000 |
| 2021-08-16 | $6.73 | $6.73 | $6.53 | $6.58 | $6.58 | 7,827,900 |
| 2021-08-13 | $6.84 | $6.85 | $6.62 | $6.70 | $6.70 | 10,928,300 |
| 2021-08-12 | $6.84 | $6.92 | $6.71 | $6.82 | $6.82 | 12,644,200 |
| 2021-08-11 | $6.69 | $7.13 | $6.65 | $6.92 | $6.92 | 19,785,840 |
| 2021-08-10 | $6.51 | $6.80 | $6.45 | $6.70 | $6.70 | 16,956,200 |
| 2021-08-09 | $6.54 | $6.58 | $6.41 | $6.49 | $6.49 | 9,041,900 |
| 2021-08-06 | $6.42 | $6.58 | $6.33 | $6.56 | $6.56 | 10,404,610 |
| 2021-08-05 | $6.48 | $6.54 | $6.37 | $6.42 | $6.42 | 9,650,350 |
| 2021-08-04 | $6.35 | $6.73 | $6.33 | $6.53 | $6.53 | 15,266,210 |
| 2021-08-03 | $6.55 | $6.57 | $6.32 | $6.41 | $6.41 | 16,206,500 |
| 2021-08-02 | $6.23 | $6.59 | $6.22 | $6.51 | $6.51 | 20,031,700 |
| 2021-07-30 | $5.95 | $6.37 | $5.93 | $6.29 | $6.29 | 19,934,180 |
| 2021-07-29 | $5.83 | $6.03 | $5.79 | $5.93 | $5.93 | 10,564,330 |
| 2021-07-28 | $6.08 | $6.15 | $5.73 | $5.77 | $5.77 | 11,673,310 |
| 2021-07-27 | $6.32 | $6.40 | $6.01 | $6.08 | $6.08 | 15,728,510 |
| 2021-07-26 | $6.18 | $6.54 | $6.05 | $6.39 | $6.39 | 19,320,440 |
| 2021-07-23 | $6.15 | $6.40 | $6.13 | $6.25 | $6.25 | 19,942,030 |
| 2021-07-22 | $6.19 | $6.31 | $6.10 | $6.18 | $6.18 | 17,565,700 |
| 2021-07-21 | $6.39 | $6.45 | $6.20 | $6.25 | $6.25 | 21,462,290 |
| 2021-07-20 | $6.05 | $6.46 | $6.05 | $6.34 | $6.34 | 31,703,570 |
| 2021-07-19 | $6.01 | $6.23 | $5.90 | $6.22 | $6.22 | 39,715,980 |
| 2021-07-16 | $5.64 | $6.78 | $5.63 | $6.41 | $6.41 | 46,993,230 |
| 2021-07-15 | $5.77 | $5.82 | $5.58 | $5.65 | $5.65 | 7,441,400 |
| 2021-07-14 | $5.88 | $5.95 | $5.76 | $5.79 | $5.79 | 6,814,460 |
| 2021-07-13 | $5.91 | $5.93 | $5.77 | $5.91 | $5.91 | 7,725,310 |
| 2021-07-12 | $5.90 | $5.93 | $5.79 | $5.88 | $5.88 | 8,213,350 |
| 2021-07-09 | $5.78 | $5.89 | $5.70 | $5.86 | $5.86 | 8,454,350 |
| 2021-07-08 | $5.85 | $5.85 | $5.73 | $5.77 | $5.77 | 6,749,250 |
| 2021-07-07 | $5.72 | $5.84 | $5.71 | $5.80 | $5.80 | 6,380,470 |
| 2021-07-06 | $5.72 | $5.77 | $5.65 | $5.77 | $5.77 | 6,616,020 |
| 2021-07-05 | $5.56 | $5.74 | $5.54 | $5.72 | $5.72 | 7,600,300 |
| 2021-07-02 | $5.45 | $5.59 | $5.42 | $5.55 | $5.55 | 3,990,100 |
| 2021-07-01 | $5.52 | $5.59 | $5.45 | $5.47 | $5.47 | 5,187,400 |
| 2021-06-30 | $5.47 | $5.55 | $5.45 | $5.53 | $5.53 | 4,307,500 |
| 2021-06-29 | $5.56 | $5.62 | $5.43 | $5.45 | $5.45 | 5,630,450 |
| 2021-06-28 | $5.53 | $5.59 | $5.52 | $5.59 | $5.59 | 4,157,400 |
| 2021-06-25 | $5.63 | $5.63 | $5.50 | $5.54 | $5.54 | 7,173,550 |
| 2021-06-24 | $5.76 | $5.76 | $5.63 | $5.64 | $5.64 | 7,671,190 |
| 2021-06-23 | $5.75 | $5.93 | $5.73 | $5.79 | $5.79 | 9,025,300 |
| 2021-06-22 | $5.83 | $6.03 | $5.75 | $5.82 | $5.82 | 13,907,600 |
| 2021-06-21 | $5.67 | $5.89 | $5.62 | $5.85 | $5.85 | 9,643,350 |
| 2021-06-18 | $5.81 | $5.81 | $5.66 | $5.70 | $5.70 | 8,880,550 |
| 2021-06-17 | $5.66 | $5.82 | $5.61 | $5.80 | $5.80 | 10,859,460 |
| 2021-06-16 | $5.62 | $5.82 | $5.58 | $5.66 | $5.66 | 8,897,100 |
| 2021-06-15 | $5.52 | $5.69 | $5.47 | $5.67 | $5.67 | 8,995,090 |
| 2021-06-14 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2021-06-11 | $5.64 | $5.69 | $5.51 | $5.53 | $5.53 | 8,043,690 |
| 2021-06-10 | $5.62 | $5.69 | $5.51 | $5.66 | $5.66 | 10,382,690 |
| 2021-06-09 | $5.65 | $5.68 | $5.57 | $5.60 | $5.60 | 5,804,100 |
| 2021-06-08 | $5.59 | $5.69 | $5.50 | $5.63 | $5.63 | 8,127,750 |
| 2021-06-07 | $5.48 | $5.57 | $5.45 | $5.57 | $5.57 | 4,713,780 |
| 2021-06-04 | $5.49 | $5.58 | $5.39 | $5.48 | $5.48 | 5,746,000 |
| 2021-06-03 | $5.62 | $5.73 | $5.54 | $5.54 | $5.51 | 8,255,960 |
| 2021-06-02 | $5.58 | $5.67 | $5.52 | $5.60 | $5.57 | 8,447,290 |
| 2021-06-01 | $5.62 | $5.63 | $5.52 | $5.58 | $5.55 | 8,325,160 |
| 2021-05-31 | $5.47 | $5.69 | $5.47 | $5.60 | $5.57 | 10,820,270 |
| 2021-05-28 | $5.55 | $5.62 | $5.48 | $5.49 | $5.46 | 11,404,850 |
| 2021-05-27 | $5.73 | $5.76 | $5.58 | $5.63 | $5.60 | 22,160,220 |
| 2021-05-26 | $5.49 | $5.92 | $5.45 | $5.85 | $5.82 | 31,995,000 |
| 2021-05-25 | $5.31 | $5.37 | $5.23 | $5.37 | $5.34 | 5,021,600 |
| 2021-05-24 | $5.28 | $5.38 | $5.26 | $5.34 | $5.31 | 4,960,640 |
| 2021-05-21 | $5.30 | $5.46 | $5.25 | $5.34 | $5.31 | 8,695,690 |
| 2021-05-20 | $5.12 | $5.34 | $5.08 | $5.29 | $5.26 | 6,392,820 |
| 2021-05-19 | $5.15 | $5.18 | $5.08 | $5.17 | $5.14 | 2,946,530 |
| 2021-05-18 | $5.10 | $5.17 | $5.06 | $5.15 | $5.12 | 3,625,420 |
| 2021-05-17 | $5.34 | $5.34 | $5.11 | $5.12 | $5.09 | 6,826,160 |
| 2021-05-14 | $5.32 | $5.37 | $5.25 | $5.35 | $5.32 | 8,066,700 |
| 2021-05-13 | $5.26 | $5.35 | $5.22 | $5.28 | $5.25 | 6,638,080 |
| 2021-05-12 | $5.37 | $5.38 | $5.27 | $5.31 | $5.28 | 10,554,540 |
| 2021-05-11 | $5.02 | $5.49 | $4.98 | $5.46 | $5.43 | 15,583,340 |
| 2021-05-10 | $5.03 | $5.06 | $4.98 | $5.02 | $4.99 | 2,893,820 |
| 2021-05-07 | $5.10 | $5.10 | $5.00 | $5.03 | $5.00 | 2,443,700 |
| 2021-05-06 | $5.04 | $5.10 | $5.03 | $5.05 | $5.02 | 2,162,100 |
| 2021-05-05 | $5.01 | $5.01 | $5.01 | $5.01 | $4.98 | 0 |
| 2021-05-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.98 | 0 |
| 2021-04-30 | $5.12 | $5.13 | $4.95 | $5.01 | $4.98 | 4,540,460 |
| 2021-04-29 | $5.08 | $5.26 | $5.03 | $5.14 | $5.11 | 4,143,700 |
| 2021-04-28 | $5.09 | $5.12 | $5.06 | $5.09 | $5.06 | 2,623,950 |
| 2021-04-27 | $5.34 | $5.34 | $5.02 | $5.08 | $5.05 | 6,493,770 |
| 2021-04-26 | $5.27 | $5.37 | $5.20 | $5.32 | $5.29 | 5,064,660 |
| 2021-04-23 | $5.29 | $5.33 | $5.20 | $5.24 | $5.21 | 2,819,120 |
| 2021-04-22 | $5.35 | $5.35 | $5.27 | $5.31 | $5.28 | 2,409,730 |
| 2021-04-21 | $5.27 | $5.40 | $5.26 | $5.31 | $5.28 | 2,959,100 |
| 2021-04-20 | $5.32 | $5.37 | $5.26 | $5.31 | $5.28 | 4,295,320 |
| 2021-04-19 | $5.26 | $5.33 | $5.22 | $5.31 | $5.28 | 4,725,180 |
| 2021-04-16 | $5.08 | $5.28 | $5.07 | $5.25 | $5.22 | 4,360,600 |
| 2021-04-15 | $5.10 | $5.13 | $5.03 | $5.08 | $5.05 | 2,421,890 |
| 2021-04-14 | $5.04 | $5.11 | $5.01 | $5.10 | $5.07 | 2,207,750 |
| 2021-04-13 | $5.13 | $5.14 | $5.02 | $5.03 | $5.00 | 3,353,440 |
| 2021-04-12 | $5.23 | $5.23 | $5.11 | $5.13 | $5.10 | 2,846,600 |
| 2021-04-09 | $5.14 | $5.27 | $5.11 | $5.17 | $5.14 | 2,914,200 |
| 2021-04-08 | $5.26 | $5.30 | $5.14 | $5.14 | $5.11 | 3,727,150 |
| 2021-04-07 | $5.26 | $5.37 | $5.25 | $5.28 | $5.25 | 4,655,240 |
| 2021-04-06 | $5.08 | $5.35 | $5.05 | $5.31 | $5.28 | 7,170,040 |
| 2021-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.04 | 0 |
| 2021-04-02 | $5.10 | $5.12 | $5.06 | $5.07 | $5.04 | 2,183,690 |
| 2021-04-01 | $5.13 | $5.15 | $5.04 | $5.09 | $5.06 | 3,439,430 |
| 2021-03-31 | $5.15 | $5.19 | $5.09 | $5.12 | $5.09 | 4,141,150 |
| 2021-03-30 | $5.27 | $5.29 | $5.14 | $5.18 | $5.15 | 2,450,500 |
| 2021-03-29 | $5.24 | $5.30 | $5.19 | $5.26 | $5.23 | 2,619,000 |
| 2021-03-26 | $5.16 | $5.29 | $5.12 | $5.24 | $5.21 | 2,879,650 |
| 2021-03-25 | $5.20 | $5.24 | $5.16 | $5.16 | $5.13 | 3,214,030 |
| 2021-03-24 | $5.27 | $5.35 | $5.18 | $5.20 | $5.17 | 4,026,900 |
| 2021-03-23 | $5.42 | $5.45 | $5.28 | $5.30 | $5.27 | 4,454,650 |
| 2021-03-22 | $5.36 | $5.44 | $5.32 | $5.43 | $5.40 | 3,991,100 |
| 2021-03-19 | $5.39 | $5.49 | $5.36 | $5.37 | $5.34 | 3,594,750 |
| 2021-03-18 | $5.45 | $5.47 | $5.38 | $5.43 | $5.40 | 3,975,370 |
| 2021-03-17 | $5.46 | $5.54 | $5.42 | $5.47 | $5.44 | 5,523,090 |
| 2021-03-16 | $5.48 | $5.55 | $5.38 | $5.51 | $5.48 | 9,699,080 |
| 2021-03-15 | $5.25 | $5.57 | $5.17 | $5.50 | $5.47 | 9,635,330 |
| 2021-03-12 | $5.26 | $5.36 | $5.16 | $5.26 | $5.23 | 4,676,800 |
| 2021-03-11 | $5.17 | $5.36 | $5.04 | $5.30 | $5.27 | 6,067,700 |
| 2021-03-10 | $5.40 | $5.47 | $5.12 | $5.13 | $5.10 | 6,132,800 |
| 2021-03-09 | $5.50 | $5.57 | $5.28 | $5.36 | $5.33 | 5,637,550 |
| 2021-03-08 | $5.70 | $5.74 | $5.47 | $5.49 | $5.46 | 7,756,430 |
| 2021-03-05 | $5.43 | $5.72 | $5.40 | $5.66 | $5.63 | 8,429,250 |
| 2021-03-04 | $5.41 | $5.59 | $5.39 | $5.45 | $5.42 | 4,934,800 |
| 2021-03-03 | $5.43 | $5.48 | $5.37 | $5.43 | $5.40 | 4,971,440 |
| 2021-03-02 | $5.48 | $5.56 | $5.36 | $5.41 | $5.38 | 5,030,250 |
| 2021-03-01 | $5.48 | $5.61 | $5.48 | $5.52 | $5.49 | 5,623,800 |
| 2021-02-26 | $5.34 | $5.53 | $5.33 | $5.42 | $5.39 | 5,848,500 |
| 2021-02-25 | $5.44 | $5.44 | $5.31 | $5.40 | $5.37 | 4,896,400 |
| 2021-02-24 | $5.33 | $5.51 | $5.33 | $5.36 | $5.33 | 5,525,750 |
| 2021-02-23 | $5.41 | $5.57 | $5.32 | $5.33 | $5.30 | 6,305,000 |
| 2021-02-22 | $5.48 | $5.66 | $5.38 | $5.46 | $5.43 | 11,029,840 |
| 2021-02-19 | $5.12 | $5.27 | $5.01 | $5.25 | $5.22 | 5,293,630 |
| 2021-02-18 | $4.97 | $5.10 | $4.97 | $5.09 | $5.06 | 4,469,100 |
| 2021-02-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.89 | 0 |
| 2021-02-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.89 | 0 |
| 2021-02-15 | $4.92 | $4.92 | $4.92 | $4.92 | $4.89 | 0 |
| 2021-02-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.89 | 0 |
| 2021-02-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.89 | 0 |
| 2021-02-10 | $4.86 | $4.97 | $4.80 | $4.92 | $4.89 | 3,548,400 |
| 2021-02-09 | $4.75 | $4.88 | $4.74 | $4.86 | $4.83 | 3,950,650 |
| 2021-02-08 | $4.81 | $4.89 | $4.70 | $4.76 | $4.73 | 4,540,330 |
| 2021-02-05 | $4.90 | $5.07 | $4.78 | $4.80 | $4.77 | 4,628,750 |
| 2021-02-04 | $5.11 | $5.12 | $4.83 | $4.89 | $4.86 | 8,241,900 |
| 2021-02-03 | $5.42 | $5.48 | $5.13 | $5.13 | $5.10 | 9,751,220 |
| 2021-02-02 | $5.30 | $5.64 | $5.18 | $5.43 | $5.40 | 11,973,130 |
| 2021-02-01 | $5.12 | $5.39 | $5.10 | $5.35 | $5.32 | 6,769,570 |
| 2021-01-29 | $5.28 | $5.35 | $5.09 | $5.16 | $5.13 | 4,988,730 |
| 2021-01-28 | $5.31 | $5.44 | $5.21 | $5.27 | $5.24 | 5,959,000 |
| 2021-01-27 | $5.46 | $5.54 | $5.26 | $5.44 | $5.41 | 6,870,550 |
| 2021-01-26 | $5.40 | $5.54 | $5.27 | $5.33 | $5.30 | 6,232,500 |
| 2021-01-25 | $5.61 | $5.74 | $5.34 | $5.37 | $5.34 | 7,512,800 |
| 2021-01-22 | $5.66 | $5.82 | $5.63 | $5.70 | $5.67 | 5,859,820 |
| 2021-01-21 | $5.69 | $5.85 | $5.66 | $5.72 | $5.69 | 6,736,200 |
| 2021-01-20 | $5.65 | $5.79 | $5.58 | $5.66 | $5.63 | 6,493,400 |
| 2021-01-19 | $5.60 | $5.93 | $5.59 | $5.70 | $5.67 | 11,588,300 |
| 2021-01-18 | $5.35 | $5.75 | $5.34 | $5.64 | $5.61 | 12,068,430 |
| 2021-01-15 | $5.26 | $5.38 | $5.23 | $5.35 | $5.32 | 6,008,400 |
| 2021-01-14 | $5.15 | $5.32 | $5.09 | $5.26 | $5.23 | 6,892,760 |
| 2021-01-13 | $5.29 | $5.32 | $5.08 | $5.18 | $5.15 | 5,764,740 |
| 2021-01-12 | $5.27 | $5.53 | $5.21 | $5.28 | $5.25 | 6,080,250 |
| 2021-01-11 | $5.43 | $5.52 | $5.18 | $5.29 | $5.26 | 7,056,650 |
| 2021-01-08 | $5.54 | $5.62 | $5.27 | $5.43 | $5.40 | 8,714,310 |
| 2021-01-07 | $5.78 | $5.78 | $5.38 | $5.46 | $5.43 | 8,475,400 |
| 2021-01-06 | $6.01 | $6.03 | $5.71 | $5.78 | $5.75 | 7,035,660 |
| 2021-01-05 | $6.18 | $6.25 | $5.99 | $6.01 | $5.98 | 6,747,550 |
| 2021-01-04 | $6.16 | $6.22 | $6.09 | $6.20 | $6.17 | 4,649,000 |
| 2021-01-01 | $6.11 | $6.11 | $6.11 | $6.11 | $6.08 | 0 |
| 2020-12-31 | $6.18 | $6.20 | $6.07 | $6.11 | $6.08 | 5,612,700 |
| 2020-12-30 | $6.06 | $6.17 | $5.92 | $6.15 | $6.12 | 5,922,400 |
| 2020-12-29 | $6.05 | $6.12 | $6.01 | $6.04 | $6.01 | 3,905,750 |
| 2020-12-28 | $6.14 | $6.18 | $5.98 | $6.01 | $5.98 | 4,782,400 |
| 2020-12-25 | $6.00 | $6.26 | $6.00 | $6.14 | $6.11 | 5,093,450 |
| 2020-12-24 | $6.20 | $6.27 | $5.96 | $5.99 | $5.96 | 6,569,450 |
| 2020-12-23 | $6.26 | $6.36 | $6.20 | $6.24 | $6.21 | 5,098,920 |
| 2020-12-22 | $6.40 | $6.53 | $6.28 | $6.28 | $6.25 | 6,196,920 |
| 2020-12-21 | $6.41 | $6.51 | $6.29 | $6.43 | $6.39 | 4,349,410 |
| 2020-12-18 | $6.61 | $6.66 | $6.35 | $6.41 | $6.38 | 5,211,950 |
| 2020-12-17 | $6.55 | $6.65 | $6.30 | $6.60 | $6.56 | 7,289,610 |
| 2020-12-16 | $6.80 | $6.81 | $6.49 | $6.53 | $6.49 | 6,458,300 |
| 2020-12-15 | $6.89 | $6.91 | $6.77 | $6.81 | $6.77 | 3,808,400 |
| 2020-12-14 | $6.73 | $6.97 | $6.62 | $6.92 | $6.88 | 5,692,800 |
| 2020-12-11 | $7.09 | $7.09 | $6.75 | $6.76 | $6.72 | 9,602,850 |
| 2020-12-10 | $6.82 | $7.08 | $6.80 | $7.02 | $6.98 | 9,067,400 |
| 2020-12-09 | $7.15 | $7.15 | $6.84 | $6.84 | $6.80 | 8,929,100 |
| 2020-12-08 | $7.28 | $7.32 | $7.11 | $7.15 | $7.11 | 6,198,700 |
| 2020-12-07 | $7.34 | $7.41 | $7.25 | $7.25 | $7.21 | 6,433,750 |
| 2020-12-04 | $7.43 | $7.53 | $7.31 | $7.35 | $7.31 | 9,620,950 |
| 2020-12-03 | $7.38 | $7.57 | $7.29 | $7.50 | $7.46 | 15,446,950 |
| 2020-12-02 | $7.10 | $7.50 | $7.05 | $7.40 | $7.36 | 18,309,710 |
| 2020-12-01 | $6.99 | $7.17 | $6.97 | $7.12 | $7.08 | 9,879,500 |
| 2020-11-30 | $6.82 | $7.05 | $6.82 | $6.96 | $6.92 | 6,318,510 |
| 2020-11-27 | $6.89 | $6.96 | $6.81 | $6.89 | $6.85 | 5,128,610 |
| 2020-11-26 | $6.90 | $6.95 | $6.81 | $6.93 | $6.89 | 4,751,900 |
| 2020-11-25 | $7.12 | $7.14 | $6.88 | $6.91 | $6.87 | 8,142,860 |
| 2020-11-24 | $7.14 | $7.15 | $7.05 | $7.09 | $7.05 | 4,967,920 |
| 2020-11-23 | $7.10 | $7.19 | $7.04 | $7.10 | $7.06 | 6,667,010 |
| 2020-11-20 | $7.36 | $7.37 | $7.15 | $7.16 | $7.12 | 7,969,450 |
| 2020-11-19 | $7.30 | $7.40 | $7.13 | $7.32 | $7.28 | 9,836,950 |
| 2020-11-18 | $7.39 | $7.65 | $7.25 | $7.49 | $7.45 | 16,690,200 |
| 2020-11-17 | $7.22 | $7.35 | $6.99 | $7.29 | $7.25 | 8,859,310 |
| 2020-11-16 | $7.34 | $7.38 | $7.17 | $7.19 | $7.15 | 6,415,050 |
| 2020-11-13 | $7.36 | $7.41 | $7.21 | $7.29 | $7.25 | 5,536,610 |
| 2020-11-12 | $7.11 | $7.64 | $7.08 | $7.40 | $7.36 | 10,562,030 |
| 2020-11-11 | $7.74 | $7.81 | $7.25 | $7.26 | $7.22 | 12,979,950 |
| 2020-11-10 | $8.03 | $8.07 | $7.72 | $7.74 | $7.70 | 14,047,300 |
| 2020-11-09 | $7.95 | $8.13 | $7.90 | $8.07 | $8.03 | 16,278,300 |
| 2020-11-06 | $8.20 | $8.21 | $7.78 | $8.00 | $7.96 | 16,248,280 |
| 2020-11-05 | $8.10 | $8.26 | $8.03 | $8.16 | $8.12 | 18,323,910 |
| 2020-11-04 | $8.11 | $8.28 | $7.88 | $8.18 | $8.14 | 23,429,250 |
| 2020-11-03 | $7.96 | $8.21 | $7.85 | $8.16 | $8.12 | 25,352,110 |
| 2020-11-02 | $7.67 | $8.15 | $7.58 | $7.98 | $7.94 | 20,944,970 |
| 2020-10-30 | $8.00 | $8.13 | $7.58 | $7.60 | $7.56 | 17,855,800 |
| 2020-10-29 | $7.69 | $8.16 | $7.65 | $8.06 | $8.02 | 23,686,330 |
| 2020-10-28 | $7.86 | $8.16 | $7.66 | $7.88 | $7.84 | 20,210,330 |
| 2020-10-27 | $7.76 | $7.94 | $7.68 | $7.86 | $7.82 | 8,959,230 |
| 2020-10-26 | $7.55 | $7.95 | $7.45 | $7.86 | $7.82 | 11,087,140 |
| 2020-10-23 | $7.70 | $7.90 | $7.56 | $7.59 | $7.55 | 12,741,190 |
| 2020-10-22 | $7.55 | $7.76 | $7.46 | $7.71 | $7.67 | 8,866,750 |
| 2020-10-21 | $7.68 | $7.75 | $7.53 | $7.55 | $7.51 | 7,137,700 |
| 2020-10-20 | $7.55 | $7.74 | $7.41 | $7.69 | $7.65 | 9,881,690 |
| 2020-10-19 | $7.56 | $7.70 | $7.43 | $7.55 | $7.51 | 7,633,490 |
| 2020-10-16 | $7.40 | $7.65 | $7.20 | $7.54 | $7.50 | 11,882,940 |
| 2020-10-15 | $7.58 | $7.58 | $7.37 | $7.49 | $7.45 | 9,406,670 |
| 2020-10-14 | $7.49 | $7.68 | $7.41 | $7.50 | $7.46 | 12,479,660 |
| 2020-10-13 | $7.30 | $7.51 | $7.22 | $7.49 | $7.45 | 12,553,450 |
| 2020-10-12 | $7.15 | $7.34 | $7.05 | $7.32 | $7.28 | 9,780,520 |
| 2020-10-09 | $6.91 | $7.12 | $6.88 | $7.08 | $7.04 | 7,766,420 |
| 2020-10-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.81 | 0 |
| 2020-10-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.81 | 0 |
| 2020-10-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.81 | 0 |
| 2020-10-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.81 | 0 |
| 2020-10-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.81 | 0 |
| 2020-10-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.81 | 0 |
| 2020-09-30 | $6.84 | $6.86 | $6.71 | $6.85 | $6.81 | 4,818,850 |
| 2020-09-29 | $6.78 | $6.94 | $6.78 | $6.85 | $6.81 | 5,813,800 |
| 2020-09-28 | $6.75 | $6.89 | $6.59 | $6.83 | $6.79 | 6,825,130 |
| 2020-09-25 | $6.82 | $6.85 | $6.72 | $6.80 | $6.76 | 3,994,400 |
| 2020-09-24 | $6.95 | $7.01 | $6.72 | $6.75 | $6.71 | 8,351,000 |
| 2020-09-23 | $6.95 | $7.09 | $6.89 | $7.05 | $7.01 | 6,469,300 |
| 2020-09-22 | $7.05 | $7.10 | $6.91 | $6.92 | $6.88 | 7,329,710 |
| 2020-09-21 | $7.28 | $7.30 | $7.04 | $7.12 | $7.08 | 9,594,380 |
| 2020-09-18 | $7.46 | $7.46 | $7.23 | $7.31 | $7.27 | 10,601,210 |
| 2020-09-17 | $7.50 | $7.56 | $7.29 | $7.44 | $7.40 | 10,578,600 |
| 2020-09-16 | $7.57 | $7.64 | $7.31 | $7.41 | $7.37 | 9,859,770 |
| 2020-09-15 | $7.55 | $7.71 | $7.48 | $7.59 | $7.55 | 12,609,380 |
| 2020-09-14 | $7.23 | $7.78 | $7.19 | $7.55 | $7.51 | 16,320,360 |
| 2020-09-11 | $6.94 | $7.26 | $6.83 | $7.18 | $7.14 | 11,388,150 |
| 2020-09-10 | $7.98 | $8.01 | $6.95 | $7.00 | $6.96 | 22,011,260 |
| 2020-09-09 | $8.26 | $8.85 | $7.91 | $8.15 | $8.11 | 32,481,150 |
| 2020-09-08 | $7.97 | $8.41 | $7.80 | $8.41 | $8.36 | 25,257,540 |
| 2020-09-07 | $8.10 | $8.36 | $7.90 | $8.08 | $8.04 | 24,951,130 |
| 2020-09-04 | $7.59 | $8.15 | $7.50 | $8.05 | $8.01 | 21,435,890 |
| 2020-09-03 | $7.76 | $8.27 | $7.63 | $7.89 | $7.85 | 28,592,270 |
| 2020-09-02 | $7.50 | $7.87 | $7.41 | $7.76 | $7.72 | 24,558,320 |
| 2020-09-01 | $7.38 | $7.47 | $7.23 | $7.45 | $7.41 | 10,904,590 |
| 2020-08-31 | $7.38 | $7.56 | $7.29 | $7.34 | $7.30 | 11,152,300 |
| 2020-08-28 | $7.27 | $7.67 | $7.26 | $7.43 | $7.39 | 17,168,560 |
| 2020-08-27 | $6.86 | $7.33 | $6.80 | $7.32 | $7.28 | 14,630,260 |
| 2020-08-26 | $7.19 | $7.19 | $6.94 | $6.94 | $6.90 | 12,962,500 |
| 2020-08-25 | $7.05 | $7.41 | $6.95 | $7.31 | $7.27 | 17,904,840 |
| 2020-08-24 | $6.84 | $7.07 | $6.70 | $6.97 | $6.93 | 7,149,650 |
| 2020-08-21 | $6.88 | $6.90 | $6.74 | $6.81 | $6.77 | 5,293,650 |
| 2020-08-20 | $6.76 | $6.86 | $6.66 | $6.85 | $6.81 | 4,364,380 |
| 2020-08-19 | $6.98 | $6.98 | $6.77 | $6.79 | $6.75 | 6,431,710 |
| 2020-08-18 | $6.96 | $7.03 | $6.92 | $6.96 | $6.92 | 6,615,510 |
| 2020-08-17 | $6.85 | $7.03 | $6.81 | $6.99 | $6.95 | 8,578,900 |
| 2020-08-14 | $6.80 | $6.89 | $6.70 | $6.88 | $6.84 | 6,834,900 |
| 2020-08-13 | $6.88 | $6.93 | $6.76 | $6.81 | $6.77 | 6,630,800 |
| 2020-08-12 | $7.10 | $7.15 | $6.72 | $6.85 | $6.81 | 9,644,900 |
| 2020-08-11 | $7.41 | $7.44 | $7.07 | $7.10 | $7.06 | 9,409,580 |
| 2020-08-10 | $7.36 | $7.46 | $7.32 | $7.43 | $7.39 | 6,636,050 |
| 2020-08-07 | $7.62 | $7.73 | $7.30 | $7.37 | $7.33 | 13,590,240 |
| 2020-08-06 | $7.93 | $8.13 | $7.68 | $7.74 | $7.70 | 15,133,610 |
| 2020-08-05 | $7.96 | $8.00 | $7.62 | $7.90 | $7.86 | 18,821,850 |
| 2020-08-04 | $7.57 | $8.29 | $7.33 | $8.00 | $7.96 | 23,484,470 |
| 2020-08-03 | $7.41 | $7.61 | $7.39 | $7.54 | $7.50 | 7,358,790 |
| 2020-07-31 | $7.21 | $7.41 | $7.17 | $7.39 | $7.35 | 8,214,350 |
| 2020-07-30 | $7.59 | $7.59 | $7.18 | $7.21 | $7.17 | 14,004,460 |
| 2020-07-29 | $7.55 | $7.65 | $7.45 | $7.56 | $7.52 | 9,445,120 |
| 2020-07-28 | $7.44 | $7.62 | $7.38 | $7.58 | $7.54 | 5,219,050 |
| 2020-07-27 | $7.35 | $7.54 | $7.15 | $7.38 | $7.34 | 5,719,600 |
| 2020-07-24 | $7.82 | $7.89 | $7.12 | $7.30 | $7.26 | 12,554,790 |
| 2020-07-23 | $7.85 | $7.89 | $7.60 | $7.82 | $7.78 | 6,501,360 |
| 2020-07-22 | $8.06 | $8.15 | $7.84 | $7.89 | $7.85 | 7,226,240 |
| 2020-07-21 | $7.95 | $8.10 | $7.89 | $7.99 | $7.95 | 7,844,930 |
| 2020-07-20 | $7.76 | $7.97 | $7.56 | $7.95 | $7.91 | 8,093,420 |
| 2020-07-17 | $8.20 | $8.26 | $7.62 | $7.69 | $7.65 | 12,174,490 |
| 2020-07-16 | $8.55 | $8.85 | $8.10 | $8.15 | $8.11 | 13,873,850 |
| 2020-07-15 | $8.52 | $8.74 | $8.31 | $8.46 | $8.41 | 10,827,480 |
| 2020-07-14 | $8.64 | $8.72 | $8.25 | $8.58 | $8.53 | 11,522,430 |
| 2020-07-13 | $8.13 | $8.88 | $8.11 | $8.65 | $8.60 | 15,711,400 |
| 2020-07-10 | $7.97 | $8.34 | $7.88 | $8.17 | $8.13 | 15,933,830 |
| 2020-07-09 | $7.92 | $8.06 | $7.80 | $7.98 | $7.94 | 13,907,120 |
| 2020-07-08 | $7.83 | $8.07 | $7.75 | $7.94 | $7.90 | 12,312,730 |
| 2020-07-07 | $7.65 | $8.00 | $7.60 | $7.84 | $7.80 | 18,934,770 |
| 2020-07-06 | $7.43 | $7.70 | $7.40 | $7.65 | $7.61 | 12,364,120 |
| 2020-07-03 | $7.48 | $7.51 | $7.32 | $7.45 | $7.41 | 6,652,970 |
| 2020-07-02 | $7.45 | $7.59 | $7.38 | $7.46 | $7.42 | 6,350,480 |
| 2020-07-01 | $7.73 | $7.73 | $7.39 | $7.45 | $7.41 | 7,259,700 |
| 2020-06-30 | $7.55 | $7.73 | $7.54 | $7.71 | $7.67 | 6,254,510 |
| 2020-06-29 | $7.50 | $7.65 | $7.37 | $7.55 | $7.51 | 4,590,250 |
| 2020-06-26 | $7.56 | $7.56 | $7.56 | $7.56 | $7.52 | 0 |
| 2020-06-25 | $7.56 | $7.56 | $7.56 | $7.56 | $7.52 | 0 |
| 2020-06-24 | $7.59 | $7.61 | $7.42 | $7.56 | $7.52 | 6,204,010 |
| 2020-06-23 | $7.37 | $7.70 | $7.32 | $7.63 | $7.59 | 12,471,900 |
| 2020-06-22 | $7.28 | $7.48 | $7.23 | $7.39 | $7.35 | 8,051,810 |
| 2020-06-19 | $7.12 | $7.43 | $7.12 | $7.30 | $7.26 | 6,935,450 |
| 2020-06-18 | $7.25 | $7.26 | $7.10 | $7.16 | $7.12 | 3,374,500 |
| 2020-06-17 | $7.18 | $7.26 | $7.02 | $7.24 | $7.20 | 6,561,700 |
| 2020-06-16 | $7.14 | $7.18 | $7.11 | $7.17 | $7.13 | 3,669,750 |
| 2020-06-15 | $7.09 | $7.18 | $7.00 | $7.15 | $7.11 | 5,207,900 |
| 2020-06-12 | $7.10 | $7.21 | $7.08 | $7.11 | $7.07 | 3,535,200 |
| 2020-06-11 | $7.28 | $7.42 | $7.19 | $7.27 | $7.23 | 7,463,700 |
| 2020-06-10 | $7.24 | $7.41 | $7.20 | $7.27 | $7.23 | 8,175,550 |
| 2020-06-09 | $7.14 | $7.33 | $7.03 | $7.26 | $7.22 | 6,892,100 |
| 2020-06-08 | $7.22 | $7.24 | $7.06 | $7.14 | $7.10 | 5,338,580 |
| 2020-06-05 | $6.95 | $7.25 | $6.81 | $7.23 | $7.19 | 7,076,560 |
| 2020-06-04 | $6.95 | $7.00 | $6.90 | $6.96 | $6.92 | 2,681,700 |
| 2020-06-03 | $7.01 | $7.07 | $6.96 | $6.96 | $6.90 | 2,957,080 |
| 2020-06-02 | $6.98 | $7.06 | $6.90 | $7.04 | $6.98 | 3,527,850 |
| 2020-06-01 | $6.82 | $6.99 | $6.76 | $6.97 | $6.91 | 4,319,740 |
| 2020-05-29 | $6.77 | $6.85 | $6.74 | $6.77 | $6.71 | 3,111,250 |
| 2020-05-28 | $6.81 | $6.91 | $6.69 | $6.82 | $6.76 | 3,524,820 |
| 2020-05-27 | $6.94 | $7.03 | $6.84 | $6.84 | $6.78 | 3,870,330 |
| 2020-05-26 | $6.70 | $7.09 | $6.70 | $6.94 | $6.88 | 5,291,840 |
| 2020-05-25 | $6.75 | $6.79 | $6.61 | $6.69 | $6.63 | 2,849,350 |
| 2020-05-22 | $6.90 | $6.99 | $6.72 | $6.79 | $6.73 | 4,858,850 |
| 2020-05-21 | $7.15 | $7.23 | $6.89 | $6.95 | $6.89 | 5,989,600 |
| 2020-05-20 | $7.40 | $7.51 | $7.05 | $7.16 | $7.10 | 8,769,000 |
| 2020-05-19 | $7.21 | $7.58 | $7.19 | $7.43 | $7.37 | 7,295,000 |
| 2020-05-18 | $7.35 | $7.35 | $7.16 | $7.26 | $7.20 | 4,420,330 |
| 2020-05-15 | $7.10 | $7.34 | $7.01 | $7.29 | $7.23 | 6,224,500 |
| 2020-05-14 | $7.15 | $7.20 | $7.01 | $7.03 | $6.97 | 6,400,180 |
| 2020-05-13 | $7.26 | $7.34 | $7.16 | $7.19 | $7.13 | 5,462,920 |
| 2020-05-12 | $7.24 | $7.44 | $7.12 | $7.34 | $7.28 | 6,887,520 |
| 2020-05-11 | $7.44 | $7.48 | $7.20 | $7.25 | $7.19 | 9,630,050 |
| 2020-05-08 | $7.33 | $7.55 | $7.33 | $7.48 | $7.42 | 11,885,000 |
| 2020-05-07 | $7.31 | $7.58 | $7.31 | $7.36 | $7.30 | 10,891,140 |
| 2020-05-06 | $7.29 | $7.89 | $7.21 | $7.54 | $7.48 | 17,153,840 |
| 2020-05-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.18 | 0 |
| 2020-05-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.18 | 0 |
| 2020-05-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.18 | 0 |
| 2020-04-30 | $7.13 | $7.33 | $7.06 | $7.24 | $7.18 | 13,783,760 |
| 2020-04-29 | $6.89 | $7.50 | $6.89 | $7.34 | $7.28 | 22,474,000 |
| 2020-04-28 | $7.12 | $7.16 | $6.61 | $6.96 | $6.90 | 12,153,450 |
| 2020-04-27 | $6.90 | $7.35 | $6.79 | $7.24 | $7.18 | 16,111,300 |
| 2020-04-24 | $6.87 | $7.09 | $6.78 | $6.88 | $6.82 | 7,265,600 |
| 2020-04-23 | $6.78 | $6.87 | $6.70 | $6.86 | $6.80 | 5,010,540 |
| 2020-04-22 | $6.66 | $6.81 | $6.61 | $6.76 | $6.70 | 5,554,400 |
| 2020-04-21 | $6.88 | $6.88 | $6.71 | $6.74 | $6.68 | 5,132,550 |
| 2020-04-20 | $6.85 | $6.94 | $6.71 | $6.89 | $6.83 | 7,219,070 |
| 2020-04-17 | $7.09 | $7.17 | $6.91 | $6.91 | $6.85 | 7,891,070 |
| 2020-04-16 | $6.92 | $7.28 | $6.89 | $7.13 | $7.07 | 14,154,760 |
| 2020-04-15 | $6.95 | $7.03 | $6.83 | $7.00 | $6.94 | 6,269,450 |
| 2020-04-14 | $7.12 | $7.12 | $6.91 | $7.01 | $6.95 | 7,259,120 |
| 2020-04-13 | $6.90 | $7.15 | $6.59 | $7.12 | $7.06 | 13,494,210 |
| 2020-04-10 | $6.85 | $7.18 | $6.70 | $7.00 | $6.94 | 11,935,110 |
| 2020-04-09 | $7.05 | $7.05 | $6.81 | $6.85 | $6.79 | 6,013,320 |
| 2020-04-08 | $6.83 | $6.98 | $6.72 | $6.98 | $6.92 | 7,494,470 |
| 2020-04-07 | $6.89 | $6.97 | $6.78 | $6.81 | $6.75 | 7,071,550 |
| 2020-04-06 | $6.77 | $6.77 | $6.77 | $6.77 | $6.71 | 0 |
| 2020-04-03 | $6.42 | $6.78 | $6.42 | $6.77 | $6.71 | 6,674,100 |
| 2020-04-02 | $6.30 | $6.53 | $6.20 | $6.49 | $6.44 | 3,182,300 |
| 2020-04-01 | $6.58 | $6.65 | $6.34 | $6.34 | $6.29 | 4,751,450 |
| 2020-03-31 | $6.78 | $6.81 | $6.59 | $6.63 | $6.58 | 4,082,150 |
| 2020-03-30 | $6.62 | $6.80 | $6.56 | $6.75 | $6.69 | 6,266,450 |
| 2020-03-27 | $6.63 | $6.98 | $6.63 | $6.76 | $6.70 | 8,851,600 |
| 2020-03-26 | $6.49 | $6.67 | $6.45 | $6.57 | $6.52 | 4,926,190 |
| 2020-03-25 | $6.58 | $6.72 | $6.46 | $6.56 | $6.51 | 4,862,150 |
| 2020-03-24 | $6.35 | $6.58 | $6.27 | $6.45 | $6.40 | 5,634,300 |
| 2020-03-23 | $6.32 | $6.50 | $6.17 | $6.31 | $6.26 | 6,824,900 |
| 2020-03-20 | $6.31 | $6.48 | $6.26 | $6.37 | $6.32 | 7,130,700 |
| 2020-03-19 | $6.28 | $6.38 | $6.05 | $6.26 | $6.21 | 15,416,150 |
| 2020-03-18 | $6.50 | $6.70 | $6.35 | $6.38 | $6.33 | 19,419,760 |
| 2020-03-17 | $6.14 | $6.18 | $5.96 | $6.09 | $6.04 | 4,691,650 |
| 2020-03-16 | $6.60 | $6.60 | $6.11 | $6.11 | $6.06 | 5,297,850 |
| 2020-03-13 | $6.17 | $6.56 | $6.17 | $6.40 | $6.35 | 5,704,460 |
| 2020-03-12 | $6.66 | $6.79 | $6.50 | $6.58 | $6.53 | 5,111,850 |
| 2020-03-11 | $7.03 | $7.10 | $6.81 | $6.81 | $6.75 | 5,293,850 |
| 2020-03-10 | $6.82 | $7.11 | $6.71 | $7.01 | $6.95 | 7,749,810 |
| 2020-03-09 | $7.24 | $7.45 | $6.90 | $6.97 | $6.91 | 13,810,070 |
| 2020-03-06 | $7.10 | $7.54 | $7.04 | $7.36 | $7.30 | 12,270,530 |
| 2020-03-05 | $7.05 | $7.34 | $7.01 | $7.18 | $7.12 | 16,955,050 |
| 2020-03-04 | $6.52 | $7.19 | $6.43 | $7.13 | $7.07 | 16,606,050 |
| 2020-03-03 | $6.56 | $6.78 | $6.51 | $6.58 | $6.53 | 6,325,070 |
| 2020-03-02 | $6.25 | $6.48 | $6.25 | $6.43 | $6.38 | 5,637,250 |
| 2020-02-28 | $6.71 | $6.71 | $6.24 | $6.26 | $6.21 | 8,718,350 |
| 2020-02-27 | $6.58 | $6.90 | $6.58 | $6.82 | $6.76 | 8,875,850 |
| 2020-02-26 | $6.62 | $6.78 | $6.55 | $6.57 | $6.52 | 6,369,360 |
| 2020-02-25 | $6.63 | $6.76 | $6.50 | $6.71 | $6.65 | 8,437,950 |
| 2020-02-24 | $6.71 | $7.04 | $6.71 | $6.86 | $6.80 | 7,792,190 |
| 2020-02-21 | $6.66 | $6.86 | $6.66 | $6.77 | $6.71 | 5,137,400 |
| 2020-02-20 | $6.69 | $6.75 | $6.59 | $6.70 | $6.64 | 4,937,850 |
| 2020-02-19 | $6.65 | $6.89 | $6.61 | $6.69 | $6.63 | 6,483,880 |
| 2020-02-18 | $6.60 | $6.78 | $6.60 | $6.67 | $6.61 | 6,603,550 |
| 2020-02-17 | $6.36 | $6.80 | $6.27 | $6.68 | $6.62 | 8,628,040 |
| 2020-02-14 | $6.13 | $6.37 | $6.06 | $6.37 | $6.32 | 4,915,280 |
| 2020-02-13 | $6.14 | $6.17 | $6.05 | $6.11 | $6.06 | 4,453,850 |
| 2020-02-12 | $6.02 | $6.17 | $5.97 | $6.16 | $6.11 | 4,710,910 |
| 2020-02-11 | $6.19 | $6.26 | $6.04 | $6.06 | $6.01 | 4,377,960 |
| 2020-02-10 | $6.02 | $6.21 | $5.99 | $6.19 | $6.14 | 6,105,620 |
| 2020-02-07 | $5.84 | $6.02 | $5.78 | $5.99 | $5.94 | 5,728,130 |
| 2020-02-06 | $5.81 | $5.95 | $5.63 | $5.87 | $5.82 | 6,472,510 |
| 2020-02-05 | $5.75 | $5.95 | $5.66 | $5.76 | $5.71 | 4,927,960 |
| 2020-02-04 | $5.45 | $5.86 | $5.45 | $5.72 | $5.67 | 8,801,420 |
| 2020-02-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.96 | 558,400 |
| 2020-01-31 | $6.68 | $6.68 | $6.68 | $6.68 | $6.62 | 0 |
| 2020-01-30 | $6.68 | $6.68 | $6.68 | $6.68 | $6.62 | 0 |
| 2020-01-29 | $6.68 | $6.68 | $6.68 | $6.68 | $6.62 | 0 |
| 2020-01-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.62 | 0 |
| 2020-01-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.62 | 0 |
| 2020-01-24 | $6.68 | $6.68 | $6.68 | $6.68 | $6.62 | 0 |
| 2020-01-23 | $7.04 | $7.04 | $6.45 | $6.68 | $6.62 | 6,384,800 |
| 2020-01-22 | $7.03 | $7.14 | $6.92 | $7.01 | $6.95 | 7,116,350 |
| 2020-01-21 | $6.73 | $7.34 | $6.71 | $7.14 | $7.08 | 13,549,270 |
| 2020-01-20 | $7.00 | $7.27 | $6.83 | $6.87 | $6.81 | 11,471,720 |
| 2020-01-17 | $6.77 | $6.83 | $6.60 | $6.65 | $6.59 | 4,084,200 |
| 2020-01-16 | $6.82 | $6.93 | $6.69 | $6.69 | $6.63 | 4,028,550 |
| 2020-01-15 | $6.80 | $6.93 | $6.64 | $6.82 | $6.76 | 6,960,780 |
| 2020-01-14 | $6.70 | $7.11 | $6.63 | $6.86 | $6.80 | 11,534,030 |
| 2020-01-13 | $6.68 | $6.85 | $6.51 | $6.76 | $6.70 | 12,753,070 |
| 2020-01-10 | $6.20 | $6.70 | $6.19 | $6.59 | $6.54 | 10,629,490 |
| 2020-01-09 | $6.16 | $6.36 | $6.16 | $6.23 | $6.18 | 3,890,550 |
| 2020-01-08 | $6.60 | $6.61 | $6.10 | $6.11 | $6.06 | 9,087,250 |
| 2020-01-07 | $6.19 | $6.45 | $6.15 | $6.40 | $6.35 | 5,587,410 |
| 2020-01-06 | $6.10 | $6.27 | $6.01 | $6.20 | $6.15 | 5,000,210 |
| 2020-01-03 | $6.12 | $6.14 | $6.08 | $6.12 | $6.07 | 2,930,290 |
| 2020-01-02 | $6.08 | $6.13 | $5.98 | $6.12 | $6.07 | 5,337,800 |
| 2020-01-01 | $6.02 | $6.02 | $6.02 | $6.02 | $5.97 | 0 |
| 2019-12-31 | $6.04 | $6.09 | $5.99 | $6.02 | $5.97 | 3,280,800 |
| 2019-12-30 | $6.03 | $6.14 | $6.01 | $6.06 | $6.01 | 2,676,550 |
| 2019-12-27 | $6.04 | $6.11 | $6.03 | $6.07 | $6.02 | 2,586,250 |
| 2019-12-26 | $6.06 | $6.07 | $6.00 | $6.07 | $6.02 | 2,466,920 |
| 2019-12-25 | $6.14 | $6.19 | $5.99 | $6.07 | $6.02 | 4,464,860 |
| 2019-12-24 | $5.98 | $6.16 | $5.96 | $6.13 | $6.08 | 5,713,670 |
| 2019-12-23 | $5.82 | $6.15 | $5.82 | $5.99 | $5.94 | 7,847,600 |
| 2019-12-20 | $5.81 | $5.90 | $5.81 | $5.85 | $5.80 | 2,531,300 |
| 2019-12-19 | $5.84 | $5.89 | $5.80 | $5.87 | $5.82 | 1,624,800 |
| 2019-12-18 | $5.85 | $5.90 | $5.81 | $5.85 | $5.80 | 2,316,250 |
| 2019-12-17 | $5.79 | $5.92 | $5.75 | $5.85 | $5.80 | 2,781,510 |
| 2019-12-16 | $5.76 | $5.77 | $5.67 | $5.75 | $5.70 | 1,749,180 |
| 2019-12-13 | $5.80 | $5.80 | $5.65 | $5.73 | $5.68 | 1,679,250 |
| 2019-12-12 | $5.63 | $5.71 | $5.55 | $5.71 | $5.66 | 1,743,750 |
| 2019-12-11 | $5.68 | $5.70 | $5.59 | $5.64 | $5.59 | 1,285,500 |
| 2019-12-10 | $5.64 | $5.71 | $5.64 | $5.69 | $5.64 | 1,135,200 |
| 2019-12-09 | $5.71 | $5.80 | $5.66 | $5.68 | $5.63 | 879,700 |
| 2019-12-06 | $5.72 | $5.73 | $5.67 | $5.71 | $5.66 | 1,234,650 |
| 2019-12-05 | $5.76 | $5.76 | $5.69 | $5.74 | $5.69 | 839,450 |
| 2019-12-04 | $5.67 | $5.75 | $5.67 | $5.72 | $5.67 | 672,810 |
| 2019-12-03 | $5.60 | $5.79 | $5.60 | $5.72 | $5.67 | 1,378,280 |
| 2019-12-02 | $5.65 | $5.77 | $5.65 | $5.67 | $5.62 | 2,113,800 |
| 2019-11-29 | $5.68 | $5.70 | $5.61 | $5.65 | $5.60 | 1,183,350 |
| 2019-11-28 | $5.70 | $5.74 | $5.65 | $5.70 | $5.65 | 1,540,000 |
| 2019-11-27 | $5.71 | $5.77 | $5.70 | $5.71 | $5.66 | 1,511,250 |
| 2019-11-26 | $5.79 | $5.83 | $5.73 | $5.74 | $5.69 | 2,283,100 |
| 2019-11-25 | $5.89 | $5.89 | $5.70 | $5.76 | $5.71 | 3,640,700 |
| 2019-11-22 | $6.29 | $6.35 | $5.91 | $5.92 | $5.87 | 13,196,590 |
| 2019-11-21 | $6.72 | $6.72 | $6.27 | $6.28 | $6.23 | 20,460,410 |
| 2019-11-20 | $6.12 | $6.12 | $6.00 | $6.11 | $6.06 | 2,168,610 |
| 2019-11-19 | $6.05 | $6.14 | $6.03 | $6.09 | $6.04 | 2,413,000 |
| 2019-11-18 | $6.05 | $6.25 | $5.98 | $6.10 | $6.05 | 5,941,900 |
| 2019-11-15 | $5.99 | $6.07 | $5.92 | $6.02 | $5.97 | 3,353,750 |
| 2019-11-14 | $5.89 | $5.98 | $5.87 | $5.97 | $5.92 | 1,938,800 |
| 2019-11-13 | $5.90 | $5.90 | $5.82 | $5.88 | $5.83 | 798,300 |
| 2019-11-12 | $5.81 | $5.91 | $5.76 | $5.87 | $5.82 | 1,631,610 |
| 2019-11-11 | $5.88 | $5.89 | $5.74 | $5.86 | $5.81 | 2,212,150 |
| 2019-11-08 | $5.95 | $5.95 | $5.87 | $5.90 | $5.85 | 1,028,950 |
| 2019-11-07 | $5.84 | $5.90 | $5.81 | $5.90 | $5.85 | 952,430 |
| 2019-11-06 | $5.85 | $5.91 | $5.80 | $5.89 | $5.84 | 1,848,650 |
| 2019-11-05 | $5.97 | $5.98 | $5.88 | $5.89 | $5.84 | 1,561,100 |
| 2019-11-04 | $5.99 | $6.06 | $5.90 | $5.99 | $5.94 | 2,050,400 |
| 2019-11-01 | $5.99 | $6.05 | $5.98 | $5.99 | $5.94 | 1,829,960 |
| 2019-10-31 | $5.99 | $6.08 | $5.97 | $5.99 | $5.94 | 1,551,000 |
| 2019-10-30 | $6.00 | $6.05 | $5.96 | $5.99 | $5.94 | 1,493,950 |
| 2019-10-29 | $6.08 | $6.14 | $6.00 | $6.03 | $5.98 | 2,887,150 |
| 2019-10-28 | $6.09 | $6.12 | $6.00 | $6.10 | $6.05 | 3,454,700 |
| 2019-10-25 | $5.95 | $6.16 | $5.92 | $6.09 | $6.04 | 4,385,000 |
| 2019-10-24 | $6.02 | $6.04 | $5.88 | $6.01 | $5.96 | 5,011,790 |
| 2019-10-23 | $6.18 | $6.18 | $5.96 | $6.05 | $6.00 | 7,463,400 |
| 2019-10-22 | $6.24 | $6.24 | $6.06 | $6.15 | $6.10 | 5,626,100 |
| 2019-10-21 | $6.12 | $6.45 | $6.11 | $6.13 | $6.08 | 11,804,930 |
| 2019-10-18 | $6.02 | $6.05 | $5.92 | $5.93 | $5.88 | 5,662,690 |
| 2019-10-17 | $6.19 | $6.19 | $5.92 | $5.99 | $5.94 | 7,313,540 |
| 2019-10-16 | $5.92 | $6.23 | $5.85 | $6.16 | $6.11 | 11,701,430 |
| 2019-10-15 | $5.97 | $5.97 | $5.70 | $5.90 | $5.85 | 5,416,240 |
| 2019-10-14 | $5.62 | $5.93 | $5.56 | $5.93 | $5.88 | 9,273,360 |
| 2019-10-11 | $5.40 | $5.64 | $5.36 | $5.63 | $5.58 | 4,060,390 |
| 2019-10-10 | $5.35 | $5.41 | $5.30 | $5.41 | $5.37 | 3,497,140 |
| 2019-10-09 | $5.38 | $5.41 | $5.31 | $5.41 | $5.37 | 2,364,610 |
| 2019-10-08 | $5.39 | $5.47 | $5.35 | $5.41 | $5.37 | 1,882,900 |
| 2019-10-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.38 | 0 |
| 2019-10-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.38 | 0 |
| 2019-10-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.38 | 0 |
| 2019-10-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.38 | 0 |
| 2019-10-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.38 | 0 |
| 2019-09-30 | $5.53 | $5.53 | $5.42 | $5.43 | $5.38 | 1,540,750 |
| 2019-09-27 | $5.55 | $5.56 | $5.42 | $5.51 | $5.46 | 2,370,970 |
| 2019-09-26 | $5.46 | $5.65 | $5.30 | $5.51 | $5.46 | 3,747,310 |
| 2019-09-25 | $5.60 | $5.68 | $5.51 | $5.51 | $5.46 | 3,944,450 |
| 2019-09-24 | $5.75 | $5.77 | $5.64 | $5.65 | $5.60 | 2,206,600 |
| 2019-09-23 | $5.82 | $5.82 | $5.66 | $5.71 | $5.66 | 2,743,500 |
| 2019-09-20 | $5.89 | $5.92 | $5.79 | $5.82 | $5.77 | 3,153,850 |
| 2019-09-19 | $5.76 | $5.88 | $5.75 | $5.88 | $5.83 | 1,085,550 |
| 2019-09-18 | $5.76 | $5.83 | $5.76 | $5.78 | $5.73 | 1,317,000 |
| 2019-09-17 | $5.90 | $5.93 | $5.73 | $5.75 | $5.70 | 3,157,720 |
| 2019-09-16 | $5.98 | $6.00 | $5.90 | $5.91 | $5.86 | 4,110,150 |
| 2019-09-13 | $6.02 | $6.02 | $6.02 | $6.02 | $5.97 | 0 |
| 2019-09-12 | $5.96 | $6.04 | $5.95 | $6.02 | $5.97 | 2,682,100 |
| 2019-09-11 | $6.00 | $6.06 | $5.93 | $5.95 | $5.90 | 4,096,000 |
| 2019-09-10 | $6.03 | $6.12 | $5.85 | $6.01 | $5.96 | 7,861,890 |
| 2019-09-09 | $5.99 | $6.15 | $5.97 | $6.03 | $5.98 | 4,375,830 |
| 2019-09-06 | $5.93 | $6.00 | $5.91 | $5.94 | $5.89 | 3,154,420 |
| 2019-09-05 | $5.96 | $6.03 | $5.95 | $5.96 | $5.91 | 3,640,960 |
| 2019-09-04 | $5.90 | $6.02 | $5.84 | $5.96 | $5.91 | 4,825,520 |
| 2019-09-03 | $5.95 | $5.98 | $5.85 | $5.91 | $5.86 | 3,353,460 |
| 2019-09-02 | $5.76 | $5.98 | $5.72 | $5.96 | $5.91 | 4,079,470 |
| 2019-08-30 | $5.81 | $5.96 | $5.65 | $5.85 | $5.80 | 11,957,890 |
| 2019-08-29 | $6.01 | $6.36 | $5.87 | $6.00 | $5.95 | 16,556,160 |
| 2019-08-28 | $5.70 | $5.85 | $5.65 | $5.78 | $5.73 | 1,783,640 |
| 2019-08-27 | $5.80 | $5.87 | $5.67 | $5.75 | $5.70 | 3,078,410 |
| 2019-08-26 | $5.56 | $5.78 | $5.51 | $5.74 | $5.69 | 3,892,580 |
| 2019-08-23 | $5.61 | $5.70 | $5.53 | $5.66 | $5.61 | 3,457,750 |
| 2019-08-22 | $5.62 | $5.69 | $5.56 | $5.61 | $5.56 | 2,704,350 |
| 2019-08-21 | $5.60 | $5.67 | $5.56 | $5.63 | $5.58 | 1,976,950 |
| 2019-08-20 | $5.57 | $5.67 | $5.55 | $5.60 | $5.55 | 2,370,750 |
| 2019-08-19 | $5.49 | $5.62 | $5.44 | $5.61 | $5.56 | 3,771,210 |
| 2019-08-16 | $5.48 | $5.52 | $5.40 | $5.41 | $5.37 | 2,351,900 |
| 2019-08-15 | $5.30 | $5.50 | $5.23 | $5.42 | $5.38 | 2,199,250 |
| 2019-08-14 | $5.41 | $5.49 | $5.34 | $5.41 | $5.37 | 1,857,070 |
| 2019-08-13 | $5.43 | $5.52 | $5.28 | $5.37 | $5.33 | 2,984,560 |
| 2019-08-12 | $5.34 | $5.48 | $5.26 | $5.45 | $5.40 | 1,525,400 |
| 2019-08-09 | $5.20 | $5.38 | $5.20 | $5.34 | $5.30 | 2,010,360 |
| 2019-08-08 | $5.25 | $5.30 | $5.20 | $5.29 | $5.25 | 1,287,790 |
| 2019-08-07 | $5.17 | $5.27 | $5.14 | $5.22 | $5.18 | 2,215,350 |
| 2019-08-06 | $5.37 | $5.37 | $5.02 | $5.11 | $5.07 | 2,101,250 |
| 2019-08-05 | $5.38 | $5.48 | $5.31 | $5.36 | $5.32 | 1,391,900 |
| 2019-08-02 | $5.61 | $5.61 | $5.20 | $5.48 | $5.43 | 2,715,150 |
| 2019-08-01 | $5.63 | $5.72 | $5.60 | $5.61 | $5.56 | 1,417,610 |
| 2019-07-31 | $5.69 | $5.77 | $5.60 | $5.63 | $5.58 | 1,270,600 |
| 2019-07-30 | $5.70 | $5.79 | $5.63 | $5.71 | $5.66 | 1,247,110 |
| 2019-07-29 | $5.70 | $5.72 | $5.62 | $5.66 | $5.61 | 1,055,540 |
| 2019-07-26 | $5.67 | $5.72 | $5.58 | $5.70 | $5.65 | 1,107,100 |
| 2019-07-25 | $5.65 | $5.70 | $5.63 | $5.66 | $5.61 | 1,051,330 |
| 2019-07-24 | $5.64 | $5.75 | $5.60 | $5.65 | $5.60 | 1,110,100 |
| 2019-07-23 | $5.57 | $5.66 | $5.52 | $5.58 | $5.53 | 1,204,900 |
| 2019-07-22 | $5.79 | $5.82 | $5.55 | $5.56 | $5.51 | 1,769,200 |
| 2019-07-19 | $5.91 | $5.91 | $5.77 | $5.79 | $5.74 | 1,013,240 |
| 2019-07-18 | $5.90 | $5.90 | $5.74 | $5.78 | $5.73 | 2,319,500 |
| 2019-07-17 | $5.92 | $6.01 | $5.89 | $5.91 | $5.86 | 1,668,260 |
| 2019-07-16 | $5.92 | $5.99 | $5.88 | $5.94 | $5.89 | 1,431,460 |
| 2019-07-15 | $5.96 | $5.98 | $5.70 | $5.92 | $5.87 | 2,733,130 |
| 2019-07-12 | $5.99 | $6.12 | $5.93 | $6.03 | $5.98 | 2,266,100 |
| 2019-07-11 | $6.00 | $6.07 | $5.94 | $6.00 | $5.95 | 1,953,230 |
| 2019-07-10 | $6.00 | $6.07 | $5.88 | $5.95 | $5.90 | 1,458,970 |
| 2019-07-09 | $5.88 | $6.11 | $5.88 | $6.00 | $5.95 | 2,556,350 |
| 2019-07-08 | $6.16 | $6.16 | $5.86 | $5.93 | $5.88 | 2,551,500 |
| 2019-07-05 | $6.15 | $6.24 | $6.09 | $6.16 | $6.11 | 2,245,670 |
| 2019-07-04 | $6.29 | $6.29 | $6.08 | $6.16 | $6.11 | 3,988,750 |
| 2019-07-03 | $6.21 | $6.40 | $6.12 | $6.27 | $6.22 | 6,268,200 |
| 2019-07-02 | $6.15 | $6.23 | $6.11 | $6.18 | $6.13 | 3,587,320 |
| 2019-07-01 | $5.95 | $6.23 | $5.95 | $6.16 | $6.11 | 6,122,360 |
| 2019-06-28 | $6.09 | $6.17 | $5.79 | $5.91 | $5.86 | 4,058,780 |
| 2019-06-27 | $6.02 | $6.14 | $6.02 | $6.09 | $6.04 | 2,908,050 |
| 2019-06-26 | $5.95 | $6.04 | $5.90 | $6.00 | $5.95 | 3,538,800 |
| 2019-06-25 | $6.08 | $6.10 | $5.91 | $6.00 | $5.95 | 4,033,880 |
| 2019-06-24 | $6.29 | $6.33 | $6.03 | $6.09 | $6.04 | 6,515,910 |
| 2019-06-21 | $6.61 | $6.61 | $6.16 | $6.25 | $6.20 | 8,711,800 |
| 2019-06-20 | $5.97 | $6.06 | $5.87 | $6.01 | $5.96 | 3,481,340 |
| 2019-06-19 | $6.02 | $6.09 | $5.91 | $5.93 | $5.88 | 3,002,640 |
| 2019-06-18 | $6.04 | $6.06 | $5.86 | $5.95 | $5.90 | 3,214,500 |
| 2019-06-17 | $6.30 | $6.30 | $5.91 | $6.04 | $5.99 | 3,090,390 |
| 2019-06-14 | $6.20 | $6.20 | $6.01 | $6.06 | $6.01 | 3,236,000 |
| 2019-06-13 | $6.01 | $6.25 | $5.95 | $6.14 | $6.09 | 4,943,030 |
| 2019-06-12 | $5.82 | $6.07 | $5.82 | $6.07 | $6.02 | 4,838,410 |
| 2019-06-11 | $5.68 | $5.88 | $5.63 | $5.86 | $5.81 | 2,301,250 |
| 2019-06-10 | $5.69 | $5.75 | $5.63 | $5.66 | $5.61 | 1,816,580 |
| 2019-06-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.55 | 0 |
| 2019-06-06 | $5.83 | $5.85 | $5.59 | $5.60 | $5.55 | 3,624,250 |
| 2019-06-05 | $5.91 | $5.97 | $5.78 | $5.83 | $5.78 | 3,350,450 |
| 2019-06-04 | $5.94 | $6.00 | $5.75 | $5.93 | $5.88 | 3,081,190 |
| 2019-06-03 | $5.98 | $6.06 | $5.85 | $5.94 | $5.89 | 3,227,390 |
| 2019-05-31 | $6.00 | $6.14 | $5.98 | $5.99 | $5.93 | 4,757,040 |
| 2019-05-30 | $6.00 | $6.05 | $5.91 | $6.02 | $5.96 | 4,501,040 |
| 2019-05-29 | $5.93 | $6.05 | $5.90 | $6.00 | $5.94 | 6,934,390 |
| 2019-05-28 | $5.90 | $6.10 | $5.84 | $5.98 | $5.92 | 6,419,960 |
| 2019-05-27 | $5.65 | $5.92 | $5.54 | $5.90 | $5.84 | 5,364,680 |
| 2019-05-24 | $5.61 | $5.73 | $5.60 | $5.65 | $5.59 | 2,535,200 |
| 2019-05-23 | $5.85 | $5.85 | $5.58 | $5.63 | $5.57 | 4,306,990 |
| 2019-05-22 | $5.93 | $5.94 | $5.68 | $5.75 | $5.69 | 3,894,340 |
| 2019-05-21 | $5.78 | $5.92 | $5.74 | $5.87 | $5.81 | 3,856,340 |
| 2019-05-20 | $5.72 | $5.82 | $5.56 | $5.80 | $5.74 | 3,864,650 |
| 2019-05-17 | $6.03 | $6.06 | $5.67 | $5.72 | $5.66 | 5,445,530 |
| 2019-05-16 | $6.00 | $6.04 | $5.92 | $6.01 | $5.95 | 3,440,800 |
| 2019-05-15 | $5.88 | $6.01 | $5.88 | $6.00 | $5.94 | 4,191,700 |
| 2019-05-14 | $6.02 | $6.02 | $5.85 | $5.85 | $5.79 | 4,832,400 |
| 2019-05-13 | $5.94 | $6.06 | $5.80 | $6.02 | $5.96 | 6,316,960 |
| 2019-05-10 | $5.76 | $5.96 | $5.60 | $5.95 | $5.89 | 7,169,740 |
| 2019-05-09 | $5.64 | $5.83 | $5.64 | $5.69 | $5.63 | 4,267,640 |
| 2019-05-08 | $5.70 | $5.90 | $5.50 | $5.78 | $5.72 | 5,831,220 |
| 2019-05-07 | $5.65 | $5.79 | $5.50 | $5.72 | $5.66 | 6,362,600 |
| 2019-05-06 | $5.93 | $5.93 | $5.41 | $5.55 | $5.49 | 8,827,910 |
| 2019-05-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.86 | 0 |
| 2019-05-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.86 | 0 |
| 2019-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.86 | 0 |
| 2019-04-30 | $5.62 | $5.98 | $5.61 | $5.92 | $5.86 | 9,728,430 |
| 2019-04-29 | $6.16 | $6.27 | $5.56 | $5.57 | $5.51 | 9,750,060 |
| 2019-04-26 | $6.19 | $6.32 | $6.10 | $6.18 | $6.12 | 7,194,830 |
| 2019-04-25 | $6.82 | $6.96 | $6.16 | $6.22 | $6.16 | 12,033,030 |
| 2019-04-24 | $6.73 | $6.84 | $6.68 | $6.84 | $6.77 | 5,023,290 |
| 2019-04-23 | $6.84 | $6.87 | $6.66 | $6.73 | $6.66 | 6,015,180 |
| 2019-04-22 | $6.95 | $7.10 | $6.81 | $6.89 | $6.82 | 10,930,140 |
| 2019-04-19 | $6.67 | $6.89 | $6.66 | $6.89 | $6.82 | 6,761,740 |
| 2019-04-18 | $6.93 | $6.95 | $6.71 | $6.74 | $6.67 | 6,766,520 |
| 2019-04-17 | $6.83 | $6.91 | $6.75 | $6.90 | $6.83 | 7,109,350 |
| 2019-04-16 | $6.62 | $6.86 | $6.52 | $6.85 | $6.78 | 6,974,540 |
| 2019-04-15 | $6.88 | $7.00 | $6.68 | $6.68 | $6.61 | 6,598,160 |
| 2019-04-12 | $6.81 | $6.90 | $6.72 | $6.84 | $6.77 | 5,630,120 |
| 2019-04-11 | $6.87 | $6.97 | $6.77 | $6.80 | $6.73 | 7,059,780 |
| 2019-04-10 | $6.88 | $6.95 | $6.77 | $6.80 | $6.73 | 10,172,400 |
| 2019-04-09 | $7.14 | $7.14 | $6.96 | $7.03 | $6.96 | 8,019,150 |
| 2019-04-08 | $7.08 | $7.23 | $6.93 | $7.15 | $7.08 | 12,910,320 |
| 2019-04-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.01 | 0 |
| 2019-04-04 | $7.33 | $7.35 | $7.03 | $7.08 | $7.01 | 13,303,650 |
| 2019-04-03 | $7.10 | $7.27 | $7.01 | $7.23 | $7.16 | 15,038,130 |
| 2019-04-02 | $7.30 | $7.30 | $7.00 | $7.03 | $6.96 | 15,282,470 |
| 2019-04-01 | $6.97 | $7.14 | $6.85 | $7.14 | $7.07 | 13,952,180 |
| 2019-03-29 | $6.69 | $6.96 | $6.48 | $6.90 | $6.83 | 11,344,180 |
| 2019-03-28 | $6.71 | $6.82 | $6.57 | $6.64 | $6.57 | 6,682,900 |
| 2019-03-27 | $6.79 | $6.90 | $6.42 | $6.65 | $6.58 | 8,626,350 |
| 2019-03-26 | $7.19 | $7.28 | $6.72 | $6.77 | $6.70 | 13,534,850 |
| 2019-03-25 | $6.90 | $7.32 | $6.83 | $7.20 | $7.13 | 20,369,090 |
| 2019-03-22 | $6.96 | $7.10 | $6.76 | $7.10 | $7.03 | 17,005,850 |
| 2019-03-21 | $6.98 | $7.17 | $6.81 | $6.81 | $6.74 | 18,917,340 |
| 2019-03-20 | $6.70 | $6.78 | $6.46 | $6.62 | $6.55 | 8,543,190 |
| 2019-03-19 | $6.64 | $6.73 | $6.55 | $6.72 | $6.65 | 8,810,730 |
| 2019-03-18 | $6.47 | $6.62 | $6.45 | $6.62 | $6.55 | 7,771,750 |
| 2019-03-15 | $6.38 | $6.53 | $6.37 | $6.46 | $6.40 | 8,668,600 |
| 2019-03-14 | $6.70 | $6.80 | $6.12 | $6.40 | $6.34 | 15,434,760 |
| 2019-03-13 | $7.00 | $7.08 | $6.71 | $6.79 | $6.72 | 19,486,550 |
| 2019-03-12 | $6.83 | $7.09 | $6.79 | $7.02 | $6.95 | 23,769,890 |
| 2019-03-11 | $6.60 | $6.82 | $6.53 | $6.82 | $6.75 | 15,785,110 |
| 2019-03-08 | $7.00 | $7.14 | $6.60 | $6.60 | $6.53 | 26,252,100 |
| 2019-03-07 | $7.01 | $7.54 | $6.91 | $7.33 | $7.26 | 36,371,950 |
| 2019-03-06 | $7.00 | $7.06 | $6.76 | $7.04 | $6.97 | 34,908,630 |
| 2019-03-05 | $6.60 | $7.10 | $6.56 | $7.04 | $6.97 | 34,748,710 |
| 2019-03-04 | $6.66 | $6.80 | $6.59 | $6.66 | $6.59 | 27,904,190 |
| 2019-03-01 | $6.56 | $6.70 | $6.51 | $6.65 | $6.58 | 21,651,520 |
| 2019-02-28 | $6.39 | $6.58 | $6.36 | $6.48 | $6.42 | 16,234,900 |
| 2019-02-27 | $6.50 | $6.54 | $6.21 | $6.40 | $6.34 | 26,563,820 |
| 2019-02-26 | $6.97 | $6.97 | $6.58 | $6.63 | $6.56 | 37,881,550 |
| 2019-02-25 | $6.66 | $7.05 | $6.63 | $7.05 | $6.98 | 49,535,980 |
| 2019-02-22 | $6.76 | $6.90 | $6.51 | $6.75 | $6.68 | 53,064,960 |
| 2019-02-21 | $8.19 | $8.43 | $6.93 | $7.22 | $7.15 | 80,049,960 |
| 2019-02-20 | $7.00 | $7.70 | $6.80 | $7.70 | $7.62 | 49,217,340 |
| 2019-02-19 | $7.00 | $7.00 | $6.80 | $7.00 | $6.93 | 25,074,060 |
| 2019-02-18 | $5.78 | $6.36 | $5.62 | $6.36 | $6.30 | 54,492,530 |
| 2019-02-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.72 | 12,523,900 |
| 2019-02-14 | $5.18 | $5.25 | $5.03 | $5.25 | $5.20 | 12,944,750 |
| 2019-02-13 | $4.93 | $5.19 | $4.91 | $5.16 | $5.11 | 11,052,200 |
| 2019-02-12 | $4.89 | $4.98 | $4.87 | $4.93 | $4.88 | 5,412,700 |
| 2019-02-11 | $4.81 | $4.92 | $4.77 | $4.90 | $4.85 | 3,615,990 |
| 2019-02-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.74 | 0 |
| 2019-02-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.74 | 0 |
| 2019-02-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.74 | 0 |
| 2019-02-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.74 | 0 |
| 2019-02-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.74 | 0 |
| 2019-02-01 | $4.66 | $4.80 | $4.61 | $4.79 | $4.74 | 2,783,290 |
| 2019-01-31 | $4.68 | $4.78 | $4.49 | $4.65 | $4.60 | 5,116,700 |
| 2019-01-30 | $4.76 | $4.80 | $4.64 | $4.69 | $4.64 | 5,987,980 |
| 2019-01-29 | $5.07 | $5.11 | $4.82 | $4.85 | $4.80 | 6,888,000 |
| 2019-01-28 | $4.99 | $5.09 | $4.95 | $5.07 | $5.02 | 5,855,600 |
| 2019-01-25 | $5.08 | $5.11 | $4.94 | $4.99 | $4.94 | 5,156,000 |
| 2019-01-24 | $5.05 | $5.14 | $5.02 | $5.08 | $5.03 | 6,750,230 |
| 2019-01-23 | $5.04 | $5.20 | $4.93 | $5.12 | $5.07 | 10,580,110 |
| 2019-01-22 | $5.11 | $5.12 | $4.91 | $4.99 | $4.94 | 6,814,000 |
| 2019-01-21 | $5.12 | $5.18 | $5.06 | $5.13 | $5.08 | 6,439,100 |
| 2019-01-18 | $5.18 | $5.23 | $5.01 | $5.09 | $5.04 | 11,338,550 |
| 2019-01-17 | $5.23 | $5.33 | $5.15 | $5.19 | $5.14 | 9,909,600 |
| 2019-01-16 | $5.49 | $5.51 | $5.21 | $5.24 | $5.19 | 12,555,480 |
| 2019-01-15 | $5.29 | $5.66 | $5.28 | $5.42 | $5.37 | 17,884,100 |
| 2019-01-14 | $5.44 | $5.45 | $5.25 | $5.29 | $5.24 | 9,240,810 |
| 2019-01-11 | $5.36 | $5.56 | $5.31 | $5.42 | $5.37 | 16,139,890 |
| 2019-01-10 | $5.65 | $5.72 | $5.36 | $5.36 | $5.31 | 28,884,220 |
| 2019-01-09 | $6.25 | $6.28 | $5.63 | $5.91 | $5.85 | 44,742,960 |
| 2019-01-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.09 | 3,296,250 |
| 2019-01-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.53 | 940,100 |
| 2019-01-04 | $5.08 | $5.08 | $5.08 | $5.08 | $5.03 | 2,385,350 |
| 2019-01-03 | $4.53 | $4.67 | $4.51 | $4.62 | $4.57 | 3,401,350 |
| 2019-01-02 | $4.55 | $4.56 | $4.47 | $4.51 | $4.47 | 1,861,730 |
| 2019-01-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.46 | 0 |
| 2018-12-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.46 | 0 |
| 2018-12-28 | $4.46 | $4.57 | $4.46 | $4.50 | $4.46 | 1,961,900 |
| 2018-12-27 | $4.67 | $4.70 | $4.50 | $4.53 | $4.48 | 2,499,900 |
| 2018-12-26 | $4.73 | $4.73 | $4.73 | $4.73 | $4.68 | 0 |
| 2018-12-25 | $4.73 | $4.73 | $4.73 | $4.73 | $4.68 | 0 |
| 2018-12-24 | $4.65 | $4.75 | $4.62 | $4.73 | $4.68 | 1,708,700 |
| 2018-12-21 | $4.75 | $4.75 | $4.64 | $4.70 | $4.65 | 2,922,000 |
| 2018-12-20 | $4.67 | $4.79 | $4.60 | $4.77 | $4.72 | 3,462,570 |
| 2018-12-19 | $4.88 | $4.93 | $4.68 | $4.73 | $4.68 | 3,740,850 |
| 2018-12-18 | $4.83 | $4.87 | $4.66 | $4.73 | $4.68 | 2,633,290 |
| 2018-12-17 | $4.87 | $4.90 | $4.71 | $4.84 | $4.79 | 2,384,710 |
| 2018-12-14 | $5.13 | $5.15 | $4.86 | $4.89 | $4.84 | 3,790,920 |
| 2018-12-13 | $5.08 | $5.17 | $5.02 | $5.13 | $5.08 | 4,195,600 |
| 2018-12-12 | $5.14 | $5.17 | $5.06 | $5.10 | $5.05 | 3,624,450 |
| 2018-12-11 | $5.00 | $5.13 | $4.95 | $5.10 | $5.05 | 3,664,290 |
| 2018-12-10 | $4.98 | $5.07 | $4.90 | $4.94 | $4.89 | 2,613,200 |
| 2018-12-07 | $5.07 | $5.12 | $5.02 | $5.08 | $5.03 | 1,850,500 |
| 2018-12-06 | $5.19 | $5.24 | $5.06 | $5.06 | $5.01 | 3,235,250 |
| 2018-12-05 | $5.17 | $5.23 | $5.10 | $5.19 | $5.14 | 4,662,350 |
| 2018-12-04 | $5.22 | $5.35 | $5.22 | $5.28 | $5.23 | 4,928,500 |
| 2018-12-03 | $5.24 | $5.42 | $5.16 | $5.26 | $5.21 | 6,983,300 |
| 2018-11-30 | $5.00 | $5.15 | $4.86 | $5.13 | $5.08 | 5,370,640 |
| 2018-11-29 | $5.50 | $5.50 | $5.06 | $5.09 | $5.04 | 8,660,270 |
| 2018-11-28 | $5.09 | $5.10 | $4.86 | $5.09 | $5.04 | 5,034,380 |
| 2018-11-27 | $5.05 | $5.12 | $5.01 | $5.10 | $5.05 | 2,809,200 |
| 2018-11-26 | $5.02 | $5.10 | $4.97 | $5.04 | $4.99 | 3,318,630 |
| 2018-11-23 | $5.38 | $5.45 | $5.03 | $5.06 | $5.01 | 9,352,780 |
| 2018-11-22 | $5.37 | $5.55 | $5.31 | $5.40 | $5.35 | 12,870,430 |
| 2018-11-21 | $5.22 | $5.33 | $5.15 | $5.33 | $5.28 | 5,290,550 |
| 2018-11-20 | $5.28 | $5.41 | $5.20 | $5.30 | $5.25 | 9,139,350 |
| 2018-11-19 | $5.31 | $5.34 | $5.18 | $5.31 | $5.26 | 6,452,700 |
| 2018-11-16 | $5.40 | $5.45 | $5.32 | $5.34 | $5.29 | 10,824,800 |
| 2018-11-15 | $5.25 | $5.38 | $5.25 | $5.38 | $5.33 | 8,769,690 |
| 2018-11-14 | $5.40 | $5.50 | $5.27 | $5.30 | $5.25 | 15,666,720 |
| 2018-11-13 | $5.07 | $5.44 | $5.07 | $5.40 | $5.35 | 18,452,550 |
| 2018-11-12 | $5.00 | $5.20 | $5.00 | $5.18 | $5.13 | 10,180,320 |
| 2018-11-09 | $5.03 | $5.10 | $4.94 | $4.96 | $4.91 | 6,389,810 |
| 2018-11-08 | $5.08 | $5.15 | $4.98 | $5.01 | $4.96 | 8,488,770 |
| 2018-11-07 | $5.05 | $5.27 | $5.05 | $5.06 | $5.01 | 11,723,130 |
| 2018-11-06 | $5.15 | $5.21 | $5.03 | $5.11 | $5.06 | 15,403,050 |
| 2018-11-05 | $5.21 | $5.61 | $5.21 | $5.33 | $5.28 | 31,407,810 |
| 2018-11-02 | $4.70 | $5.10 | $4.70 | $5.10 | $5.05 | 10,333,690 |
| 2018-11-01 | $4.71 | $4.82 | $4.59 | $4.64 | $4.59 | 9,908,150 |
| 2018-10-31 | $4.56 | $4.75 | $4.51 | $4.58 | $4.53 | 9,970,200 |
| 2018-10-30 | $4.53 | $4.64 | $4.42 | $4.55 | $4.50 | 9,555,880 |
| 2018-10-29 | $4.76 | $4.76 | $4.38 | $4.52 | $4.47 | 12,435,050 |
| 2018-10-26 | $4.81 | $5.12 | $4.76 | $4.78 | $4.73 | 21,222,250 |
| 2018-10-25 | $4.55 | $5.18 | $4.50 | $5.00 | $4.95 | 26,072,230 |
| 2018-10-24 | $4.25 | $4.71 | $4.25 | $4.71 | $4.66 | 8,880,930 |
| 2018-10-23 | $4.41 | $4.46 | $4.24 | $4.28 | $4.24 | 8,535,160 |
| 2018-10-22 | $4.18 | $4.52 | $4.18 | $4.41 | $4.37 | 13,071,040 |
| 2018-10-19 | $3.94 | $4.20 | $3.85 | $4.13 | $4.09 | 11,051,370 |
| 2018-10-18 | $4.52 | $4.54 | $4.11 | $4.12 | $4.08 | 12,416,850 |
| 2018-10-17 | $4.76 | $4.81 | $4.32 | $4.57 | $4.52 | 15,095,500 |
| 2018-10-16 | $4.87 | $4.97 | $4.55 | $4.71 | $4.66 | 14,130,950 |
| 2018-10-15 | $5.03 | $5.04 | $4.76 | $4.88 | $4.83 | 16,851,140 |
| 2018-10-12 | $4.98 | $5.11 | $4.83 | $5.00 | $4.95 | 23,912,890 |
| 2018-10-11 | $5.31 | $5.45 | $5.24 | $5.24 | $5.19 | 23,196,060 |
| 2018-10-10 | $6.22 | $6.44 | $5.70 | $5.82 | $5.76 | 45,169,600 |
| 2018-10-09 | $5.71 | $6.06 | $5.66 | $6.06 | $6.00 | 25,072,440 |
| 2018-10-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.46 | 2,916,660 |
| 2018-10-05 | $5.01 | $5.01 | $5.01 | $5.01 | $4.96 | 0 |
| 2018-10-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.96 | 0 |
| 2018-10-03 | $5.01 | $5.01 | $5.01 | $5.01 | $4.96 | 0 |
| 2018-10-02 | $5.01 | $5.01 | $5.01 | $5.01 | $4.96 | 0 |
| 2018-10-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.96 | 0 |
| 2018-09-28 | $4.56 | $5.01 | $4.56 | $5.01 | $4.96 | 15,607,730 |
| 2018-09-27 | $4.58 | $4.65 | $4.51 | $4.55 | $4.50 | 2,747,290 |
| 2018-09-26 | $4.74 | $4.74 | $4.59 | $4.62 | $4.57 | 2,471,240 |
| 2018-09-25 | $4.53 | $4.64 | $4.51 | $4.62 | $4.57 | 2,354,950 |
| 2018-09-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.55 | 0 |
| 2018-09-21 | $4.63 | $4.64 | $4.50 | $4.60 | $4.55 | 3,101,200 |
| 2018-09-20 | $4.60 | $4.68 | $4.55 | $4.63 | $4.58 | 2,722,200 |
| 2018-09-19 | $4.57 | $4.70 | $4.51 | $4.64 | $4.59 | 4,056,850 |
| 2018-09-18 | $4.36 | $4.55 | $4.34 | $4.55 | $4.50 | 3,561,270 |
| 2018-09-17 | $4.51 | $4.56 | $4.35 | $4.36 | $4.32 | 4,832,360 |
| 2018-09-14 | $4.55 | $4.61 | $4.49 | $4.53 | $4.48 | 4,358,800 |
| 2018-09-13 | $4.60 | $4.61 | $4.47 | $4.55 | $4.50 | 2,971,900 |
| 2018-09-12 | $4.64 | $4.64 | $4.54 | $4.58 | $4.53 | 2,370,090 |
| 2018-09-11 | $4.59 | $4.65 | $4.56 | $4.63 | $4.58 | 1,562,770 |
| 2018-09-10 | $4.66 | $4.70 | $4.53 | $4.60 | $4.55 | 2,134,570 |
| 2018-09-07 | $4.62 | $4.77 | $4.62 | $4.71 | $4.66 | 1,836,500 |
| 2018-09-06 | $4.74 | $4.79 | $4.67 | $4.71 | $4.66 | 1,383,350 |
| 2018-09-05 | $4.78 | $4.81 | $4.70 | $4.75 | $4.70 | 2,131,100 |
| 2018-09-04 | $4.78 | $4.85 | $4.70 | $4.81 | $4.76 | 3,147,040 |
| 2018-09-03 | $4.86 | $4.90 | $4.73 | $4.80 | $4.75 | 2,128,200 |
| 2018-08-31 | $4.82 | $4.98 | $4.77 | $4.85 | $4.80 | 1,843,740 |
| 2018-08-30 | $5.00 | $5.00 | $4.83 | $4.93 | $4.88 | 1,903,950 |
| 2018-08-29 | $5.02 | $5.02 | $4.93 | $5.01 | $4.96 | 2,293,200 |
| 2018-08-28 | $5.09 | $5.09 | $4.96 | $5.00 | $4.95 | 2,176,600 |
| 2018-08-27 | $4.91 | $5.15 | $4.85 | $5.05 | $5.00 | 4,784,840 |
| 2018-08-24 | $4.92 | $4.96 | $4.83 | $4.94 | $4.89 | 3,157,850 |
| 2018-08-23 | $5.12 | $5.12 | $4.75 | $4.99 | $4.94 | 7,422,050 |
| 2018-08-22 | $5.15 | $5.23 | $5.05 | $5.16 | $5.11 | 2,032,400 |
| 2018-08-21 | $5.10 | $5.25 | $5.06 | $5.21 | $5.16 | 1,768,550 |
| 2018-08-20 | $5.15 | $5.16 | $5.00 | $5.14 | $5.09 | 1,960,100 |
| 2018-08-17 | $5.16 | $5.27 | $5.10 | $5.15 | $5.10 | 2,552,600 |
| 2018-08-16 | $5.07 | $5.25 | $5.03 | $5.20 | $5.15 | 2,795,050 |
| 2018-08-15 | $5.21 | $5.27 | $5.10 | $5.19 | $5.14 | 2,796,000 |
| 2018-08-14 | $5.24 | $5.31 | $5.17 | $5.21 | $5.16 | 1,494,600 |
| 2018-08-13 | $5.26 | $5.28 | $5.14 | $5.26 | $5.21 | 2,000,800 |
| 2018-08-10 | $5.24 | $5.32 | $5.19 | $5.28 | $5.23 | 1,656,160 |
| 2018-08-09 | $5.13 | $5.30 | $5.08 | $5.25 | $5.20 | 2,874,400 |
| 2018-08-08 | $5.19 | $5.19 | $5.04 | $5.13 | $5.08 | 1,586,500 |
| 2018-08-07 | $5.00 | $5.20 | $4.93 | $5.19 | $5.14 | 2,245,900 |
| 2018-08-06 | $5.01 | $5.26 | $4.92 | $5.10 | $5.05 | 3,874,630 |
| 2018-08-03 | $5.52 | $5.55 | $5.03 | $5.03 | $4.98 | 5,746,150 |
| 2018-08-02 | $6.09 | $6.16 | $5.48 | $5.59 | $5.53 | 5,692,860 |
| 2018-08-01 | $6.40 | $6.43 | $6.06 | $6.09 | $6.03 | 2,838,960 |
| 2018-07-31 | $6.35 | $6.45 | $6.32 | $6.42 | $6.36 | 1,235,140 |
| 2018-07-30 | $6.36 | $6.49 | $6.26 | $6.33 | $6.27 | 1,486,750 |
| 2018-07-27 | $6.54 | $6.59 | $6.34 | $6.39 | $6.33 | 2,605,850 |
| 2018-07-26 | $6.28 | $6.83 | $6.22 | $6.60 | $6.53 | 4,350,750 |
| 2018-07-25 | $6.25 | $6.33 | $6.24 | $6.28 | $6.22 | 1,584,250 |
| 2018-07-24 | $6.25 | $6.29 | $6.17 | $6.27 | $6.21 | 2,010,150 |
| 2018-07-23 | $6.23 | $6.28 | $6.10 | $6.24 | $6.18 | 1,126,000 |
| 2018-07-20 | $6.11 | $6.29 | $6.07 | $6.23 | $6.17 | 1,561,150 |
| 2018-07-19 | $6.21 | $6.27 | $6.10 | $6.17 | $6.11 | 1,113,350 |
| 2018-07-18 | $6.29 | $6.38 | $6.22 | $6.26 | $6.20 | 1,549,450 |
| 2018-07-17 | $6.37 | $6.45 | $6.20 | $6.34 | $6.28 | 942,900 |
| 2018-07-16 | $6.26 | $6.42 | $6.20 | $6.37 | $6.31 | 1,221,800 |
| 2018-07-13 | $6.44 | $6.55 | $6.30 | $6.30 | $6.24 | 1,815,850 |
| 2018-07-12 | $6.31 | $6.59 | $6.31 | $6.51 | $6.45 | 1,738,690 |
| 2018-07-11 | $6.37 | $6.48 | $6.20 | $6.38 | $6.32 | 1,219,450 |
| 2018-07-10 | $6.60 | $6.63 | $6.41 | $6.55 | $6.48 | 2,621,880 |
| 2018-07-09 | $6.39 | $6.67 | $6.26 | $6.62 | $6.55 | 3,583,730 |
| 2018-07-06 | $6.19 | $6.38 | $6.06 | $6.36 | $6.30 | 1,336,880 |
| 2018-07-05 | $6.19 | $6.28 | $6.08 | $6.20 | $6.14 | 550,400 |
| 2018-07-04 | $6.41 | $6.48 | $6.16 | $6.29 | $6.23 | 909,900 |
| 2018-07-03 | $6.39 | $6.46 | $6.35 | $6.40 | $6.34 | 900,230 |
| 2018-07-02 | $6.55 | $6.55 | $6.36 | $6.39 | $6.33 | 2,011,800 |
| 2018-06-29 | $6.35 | $6.56 | $6.35 | $6.46 | $6.40 | 1,017,730 |
| 2018-06-28 | $6.37 | $6.49 | $6.35 | $6.35 | $6.29 | 535,650 |
| 2018-06-27 | $6.43 | $6.55 | $6.41 | $6.44 | $6.38 | 905,350 |
| 2018-06-26 | $6.16 | $6.78 | $6.12 | $6.50 | $6.44 | 5,431,690 |
| 2018-06-25 | $6.27 | $6.37 | $6.15 | $6.26 | $6.20 | 1,465,070 |
| 2018-06-22 | $6.28 | $6.33 | $6.13 | $6.26 | $6.20 | 834,350 |
| 2018-06-21 | $6.37 | $6.37 | $6.10 | $6.30 | $6.24 | 1,445,260 |
| 2018-06-20 | $6.25 | $6.48 | $6.15 | $6.34 | $6.28 | 1,237,760 |
| 2018-06-19 | $6.67 | $6.69 | $6.10 | $6.36 | $6.30 | 2,793,730 |
| 2018-06-18 | $6.78 | $6.78 | $6.78 | $6.78 | $6.71 | 0 |
| 2018-06-15 | $7.05 | $7.18 | $6.76 | $6.78 | $6.71 | 1,760,050 |
| 2018-06-14 | $7.08 | $7.25 | $7.08 | $7.10 | $7.03 | 2,292,600 |
| 2018-06-13 | $7.19 | $7.23 | $7.15 | $7.15 | $7.08 | 3,496,410 |
| 2018-06-12 | $7.19 | $7.24 | $7.14 | $7.22 | $7.15 | 4,756,350 |
| 2018-06-11 | $6.75 | $7.21 | $6.74 | $7.19 | $7.12 | 6,526,300 |
| 2018-06-08 | $7.14 | $7.14 | $7.05 | $7.09 | $7.02 | 2,325,910 |
| 2018-06-07 | $7.07 | $7.12 | $7.01 | $7.07 | $7.00 | 1,659,350 |
| 2018-06-06 | $7.22 | $7.25 | $7.04 | $7.07 | $7.00 | 1,563,800 |
| 2018-06-05 | $7.21 | $7.29 | $6.98 | $7.21 | $7.14 | 2,170,490 |
| 2018-06-04 | $10.55 | $10.91 | $10.55 | $10.84 | $7.14 | 1,423,600 |
| 2018-06-01 | $10.57 | $10.70 | $10.43 | $10.57 | $6.96 | 666,200 |
| 2018-05-31 | $10.59 | $10.74 | $10.52 | $10.68 | $7.03 | 700,700 |
| 2018-05-30 | $10.62 | $10.80 | $10.45 | $10.56 | $6.95 | 1,072,200 |
| 2018-05-29 | $10.66 | $10.83 | $10.57 | $10.72 | $7.06 | 698,800 |
| 2018-05-28 | $10.64 | $10.75 | $10.51 | $10.67 | $7.03 | 683,200 |
| 2018-05-25 | $10.73 | $10.81 | $10.53 | $10.65 | $7.01 | 941,100 |
| 2018-05-24 | $10.88 | $11.00 | $10.73 | $10.80 | $7.11 | 1,112,200 |
| 2018-05-23 | $11.08 | $11.16 | $10.88 | $10.97 | $7.22 | 1,847,510 |
| 2018-05-22 | $11.03 | $11.07 | $10.87 | $11.03 | $7.26 | 1,472,000 |
| 2018-05-21 | $11.05 | $11.19 | $10.95 | $11.05 | $7.28 | 1,540,250 |
| 2018-05-18 | $11.00 | $11.10 | $10.79 | $10.98 | $7.23 | 1,326,310 |
| 2018-05-17 | $11.10 | $11.12 | $10.92 | $11.01 | $7.25 | 958,000 |
| 2018-05-16 | $11.02 | $11.42 | $11.01 | $11.13 | $7.33 | 1,011,700 |
| 2018-05-15 | $11.39 | $11.50 | $10.40 | $11.21 | $7.38 | 1,616,700 |
| 2018-05-14 | $11.43 | $11.58 | $11.27 | $11.39 | $7.50 | 1,204,600 |
| 2018-05-11 | $11.65 | $11.70 | $11.36 | $11.52 | $7.59 | 1,185,600 |
| 2018-05-10 | $11.55 | $11.70 | $11.54 | $11.63 | $7.66 | 932,340 |
| 2018-05-09 | $11.55 | $11.64 | $11.46 | $11.61 | $7.65 | 976,200 |
| 2018-05-08 | $11.67 | $11.71 | $11.49 | $11.55 | $7.61 | 1,525,300 |
| 2018-05-07 | $11.59 | $11.72 | $11.38 | $11.66 | $7.68 | 1,984,400 |
| 2018-05-04 | $11.53 | $11.63 | $11.36 | $11.55 | $7.61 | 1,373,630 |
| 2018-05-03 | $11.21 | $11.60 | $11.20 | $11.53 | $7.59 | 2,040,100 |
| 2018-05-02 | $11.65 | $11.72 | $11.25 | $11.44 | $7.53 | 2,718,800 |
| 2018-05-01 | $11.73 | $11.73 | $11.73 | $11.73 | $7.72 | 0 |
| 2018-04-30 | $11.73 | $11.73 | $11.73 | $11.73 | $7.72 | 0 |
| 2018-04-27 | $11.49 | $11.90 | $11.35 | $11.73 | $7.72 | 2,715,370 |
| 2018-04-26 | $11.08 | $12.06 | $11.00 | $11.60 | $7.64 | 5,062,310 |
| 2018-04-25 | $10.70 | $11.18 | $10.68 | $11.08 | $7.30 | 2,833,460 |
| 2018-04-24 | $10.28 | $10.95 | $10.28 | $10.90 | $7.18 | 2,167,340 |
| 2018-04-23 | $10.88 | $10.99 | $10.55 | $10.72 | $7.06 | 3,851,300 |
| 2018-04-20 | $11.18 | $11.95 | $11.12 | $11.20 | $7.38 | 6,335,990 |
| 2018-04-19 | $10.76 | $10.89 | $10.67 | $10.86 | $7.15 | 1,193,210 |
| 2018-04-18 | $10.75 | $10.77 | $10.51 | $10.75 | $7.08 | 1,096,280 |
| 2018-04-17 | $10.74 | $10.80 | $10.40 | $10.58 | $6.97 | 1,010,100 |
| 2018-04-16 | $10.80 | $10.86 | $10.53 | $10.69 | $7.04 | 1,065,000 |
| 2018-04-13 | $10.60 | $10.83 | $10.43 | $10.80 | $7.11 | 1,681,640 |
| 2018-04-12 | $10.56 | $10.65 | $10.40 | $10.52 | $6.93 | 737,300 |
| 2018-04-11 | $10.45 | $10.69 | $10.37 | $10.61 | $6.99 | 1,351,060 |
| 2018-04-10 | $10.43 | $10.51 | $10.25 | $10.44 | $6.87 | 1,035,500 |
| 2018-04-09 | $10.03 | $10.50 | $10.03 | $10.43 | $6.87 | 951,400 |
| 2018-04-06 | $10.40 | $10.40 | $10.40 | $10.40 | $6.85 | 0 |
| 2018-04-05 | $10.40 | $10.40 | $10.40 | $10.40 | $6.85 | 0 |
| 2018-04-04 | $10.51 | $10.62 | $10.25 | $10.40 | $6.85 | 673,600 |
| 2018-04-03 | $10.66 | $10.69 | $10.35 | $10.53 | $6.93 | 1,338,900 |
| 2018-04-02 | $10.51 | $10.95 | $10.30 | $10.86 | $7.15 | 2,690,100 |
| 2018-03-30 | $10.52 | $10.63 | $10.33 | $10.58 | $6.97 | 1,473,320 |
| 2018-03-29 | $10.54 | $10.73 | $10.49 | $10.55 | $6.95 | 1,047,960 |
| 2018-03-28 | $10.31 | $10.63 | $10.31 | $10.55 | $6.95 | 609,000 |
| 2018-03-27 | $10.35 | $10.59 | $10.35 | $10.58 | $6.97 | 938,260 |
| 2018-03-26 | $10.20 | $10.39 | $10.00 | $10.36 | $6.82 | 471,730 |
| 2018-03-23 | $10.68 | $10.77 | $9.98 | $10.45 | $6.88 | 3,843,010 |
| 2018-03-22 | $10.65 | $10.90 | $10.65 | $10.86 | $7.15 | 705,220 |
| 2018-03-21 | $10.80 | $10.96 | $10.67 | $10.80 | $7.11 | 1,238,900 |
| 2018-03-20 | $10.90 | $10.90 | $10.67 | $10.80 | $7.11 | 457,300 |
| 2018-03-19 | $10.58 | $11.05 | $10.58 | $10.91 | $7.18 | 509,900 |
| 2018-03-16 | $10.81 | $10.98 | $10.80 | $10.91 | $7.18 | 324,120 |
| 2018-03-15 | $11.05 | $11.05 | $10.67 | $10.90 | $7.18 | 722,970 |
| 2018-03-14 | $11.07 | $11.10 | $10.91 | $11.05 | $7.28 | 616,660 |
| 2018-03-13 | $11.33 | $11.48 | $11.00 | $11.04 | $7.27 | 1,450,760 |
| 2018-03-12 | $10.98 | $11.39 | $10.73 | $11.34 | $7.47 | 2,168,540 |
| 2018-03-09 | $10.71 | $10.97 | $10.63 | $10.90 | $7.18 | 1,330,700 |
| 2018-03-08 | $10.55 | $10.68 | $10.54 | $10.65 | $7.01 | 645,420 |
| 2018-03-07 | $10.58 | $10.66 | $10.53 | $10.56 | $6.95 | 557,400 |
| 2018-03-06 | $10.53 | $10.61 | $10.46 | $10.57 | $6.96 | 987,710 |
| 2018-03-05 | $10.32 | $10.54 | $10.31 | $10.53 | $6.93 | 871,960 |
| 2018-03-02 | $10.35 | $10.46 | $10.30 | $10.38 | $6.84 | 1,159,070 |
| 2018-03-01 | $10.30 | $10.47 | $10.03 | $10.39 | $6.84 | 583,180 |
| 2018-02-28 | $10.21 | $10.35 | $10.15 | $10.30 | $6.78 | 1,036,800 |
| 2018-02-27 | $10.16 | $10.42 | $10.15 | $10.20 | $6.72 | 1,081,380 |
| 2018-02-26 | $9.92 | $10.20 | $9.70 | $10.19 | $6.71 | 714,100 |
| 2018-02-23 | $9.91 | $10.03 | $9.82 | $9.91 | $6.53 | 553,800 |
| 2018-02-22 | $10.00 | $10.07 | $9.75 | $9.91 | $6.53 | 320,100 |
| 2018-02-21 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 0 |
| 2018-02-20 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 0 |
| 2018-02-19 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 0 |
| 2018-02-16 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 0 |
| 2018-02-15 | $9.92 | $9.92 | $9.92 | $9.92 | $6.53 | 0 |
| 2018-02-14 | $9.88 | $9.94 | $9.74 | $9.92 | $6.53 | 467,500 |
| 2018-02-13 | $9.85 | $10.01 | $9.78 | $9.85 | $6.49 | 782,600 |
| 2018-02-12 | $9.74 | $9.89 | $9.55 | $9.88 | $6.51 | 533,800 |
| 2018-02-09 | $9.38 | $9.73 | $9.25 | $9.65 | $6.35 | 825,210 |
| 2018-02-08 | $9.40 | $9.73 | $9.40 | $9.65 | $6.35 | 688,710 |
| 2018-02-07 | $9.70 | $9.85 | $9.10 | $9.52 | $6.27 | 1,353,300 |
| 2018-02-06 | $10.60 | $10.60 | $9.54 | $9.54 | $6.28 | 1,160,040 |
| 2018-02-05 | $10.81 | $11.07 | $10.60 | $10.60 | $6.98 | 516,700 |
| 2018-02-02 | $11.51 | $11.51 | $10.32 | $11.15 | $7.34 | 1,073,230 |
| 2018-02-01 | $11.48 | $11.80 | $11.26 | $11.33 | $7.46 | 618,800 |
| 2018-01-31 | $12.07 | $12.07 | $11.67 | $11.77 | $7.75 | 540,100 |
| 2018-01-30 | $12.04 | $12.08 | $11.98 | $12.08 | $7.95 | 393,100 |
| 2018-01-29 | $11.93 | $12.15 | $11.93 | $12.04 | $7.93 | 610,200 |
| 2018-01-26 | $11.90 | $12.10 | $11.90 | $11.99 | $7.90 | 542,270 |
| 2018-01-25 | $11.82 | $12.18 | $11.81 | $12.00 | $7.90 | 1,509,800 |
| 2018-01-24 | $11.90 | $12.14 | $11.58 | $11.80 | $7.77 | 2,021,000 |
| 2018-01-23 | $11.92 | $12.02 | $11.68 | $12.02 | $7.92 | 382,140 |
| 2018-01-22 | $12.08 | $12.08 | $11.28 | $11.89 | $7.83 | 579,000 |
| 2018-01-19 | $11.95 | $12.05 | $11.86 | $11.93 | $7.86 | 440,300 |
| 2018-01-18 | $12.06 | $12.27 | $11.93 | $12.03 | $7.92 | 1,232,960 |
| 2018-01-17 | $12.00 | $12.17 | $11.86 | $12.10 | $7.97 | 717,800 |
| 2018-01-16 | $12.30 | $12.41 | $12.08 | $12.17 | $8.01 | 572,500 |
| 2018-01-15 | $12.41 | $12.66 | $12.30 | $12.31 | $8.11 | 365,100 |
| 2018-01-12 | $12.94 | $12.94 | $12.65 | $12.70 | $8.36 | 585,490 |
| 2018-01-11 | $12.75 | $13.09 | $12.75 | $12.87 | $8.47 | 322,590 |
| 2018-01-10 | $12.77 | $12.98 | $12.63 | $12.96 | $8.53 | 768,720 |
| 2018-01-09 | $12.88 | $12.88 | $12.51 | $12.71 | $8.37 | 521,100 |
| 2018-01-08 | $12.94 | $12.99 | $12.52 | $12.74 | $8.39 | 807,640 |
| 2018-01-05 | $13.12 | $13.29 | $12.93 | $13.11 | $8.63 | 952,750 |
| 2018-01-04 | $13.12 | $13.17 | $12.98 | $13.11 | $8.63 | 538,100 |
| 2018-01-03 | $13.15 | $13.30 | $13.01 | $13.13 | $8.65 | 694,600 |
| 2018-01-02 | $13.20 | $13.39 | $13.16 | $13.20 | $8.69 | 1,030,760 |
| 2018-01-01 | $13.45 | $13.45 | $13.45 | $13.45 | $8.86 | 0 |
| 2017-12-29 | $12.96 | $13.45 | $12.86 | $13.45 | $8.86 | 2,533,770 |
| 2017-12-28 | $12.77 | $13.14 | $12.61 | $13.13 | $8.65 | 2,021,270 |
| 2017-12-27 | $12.61 | $12.92 | $12.31 | $12.90 | $8.49 | 2,212,990 |
| 2017-12-26 | $12.25 | $12.80 | $12.12 | $12.60 | $8.30 | 2,029,800 |
| 2017-12-25 | $12.40 | $12.50 | $12.11 | $12.22 | $8.05 | 401,900 |
| 2017-12-22 | $12.31 | $12.50 | $12.16 | $12.43 | $8.19 | 928,730 |
| 2017-12-21 | $11.64 | $12.49 | $11.58 | $12.33 | $8.12 | 1,798,930 |
| 2017-12-20 | $11.70 | $11.95 | $11.55 | $11.76 | $7.74 | 669,130 |
| 2017-12-19 | $11.46 | $11.70 | $11.35 | $11.70 | $7.70 | 392,600 |
| 2017-12-18 | $11.64 | $11.74 | $11.00 | $11.47 | $7.55 | 675,170 |
| 2017-12-15 | $11.65 | $11.71 | $11.52 | $11.62 | $7.65 | 479,400 |
| 2017-12-14 | $11.88 | $11.88 | $11.58 | $11.70 | $7.70 | 357,300 |
| 2017-12-13 | $11.75 | $11.85 | $11.50 | $11.75 | $7.74 | 377,380 |
| 2017-12-12 | $11.95 | $12.01 | $11.72 | $11.73 | $7.72 | 342,800 |
| 2017-12-11 | $11.76 | $12.08 | $11.70 | $12.04 | $7.93 | 569,010 |
| 2017-12-08 | $11.72 | $11.90 | $11.50 | $11.80 | $7.77 | 359,580 |
| 2017-12-07 | $11.77 | $11.77 | $11.58 | $11.63 | $7.66 | 296,480 |
| 2017-12-06 | $11.79 | $11.86 | $11.35 | $11.68 | $7.69 | 899,400 |
| 2017-12-05 | $12.29 | $12.29 | $11.85 | $11.85 | $7.80 | 708,800 |
| 2017-12-04 | $12.60 | $12.60 | $12.10 | $12.32 | $8.11 | 443,080 |
| 2017-12-01 | $12.09 | $12.60 | $12.00 | $12.53 | $8.25 | 983,100 |
| 2017-11-30 | $12.06 | $12.35 | $11.85 | $12.08 | $7.95 | 644,450 |
| 2017-11-29 | $12.50 | $12.55 | $12.17 | $12.23 | $8.05 | 557,200 |
| 2017-11-28 | $12.66 | $12.66 | $12.24 | $12.55 | $8.26 | 718,250 |
| 2017-11-27 | $12.72 | $12.98 | $12.50 | $12.50 | $8.23 | 496,400 |
| 2017-11-24 | $12.62 | $13.17 | $12.50 | $12.98 | $8.55 | 418,600 |
| 2017-11-23 | $13.30 | $13.37 | $12.91 | $13.20 | $8.69 | 642,820 |
| 2017-11-22 | $13.37 | $13.50 | $13.13 | $13.49 | $8.88 | 565,800 |
| 2017-11-21 | $13.35 | $13.55 | $13.30 | $13.52 | $8.90 | 382,500 |
| 2017-11-20 | $13.29 | $13.55 | $12.80 | $13.54 | $8.92 | 598,850 |
| 2017-11-17 | $13.80 | $13.94 | $13.26 | $13.28 | $8.74 | 770,300 |
| 2017-11-16 | $13.85 | $14.07 | $13.80 | $13.84 | $9.11 | 387,800 |
| 2017-11-15 | $14.05 | $14.26 | $13.87 | $13.92 | $9.17 | 695,960 |
| 2017-11-14 | $14.23 | $14.47 | $14.20 | $14.20 | $9.35 | 484,970 |
| 2017-11-13 | $14.33 | $14.48 | $14.30 | $14.30 | $9.42 | 541,870 |
| 2017-11-10 | $14.50 | $14.79 | $14.49 | $14.56 | $9.59 | 1,291,870 |
| 2017-11-09 | $14.04 | $15.00 | $14.00 | $14.90 | $9.81 | 1,964,180 |
| 2017-11-08 | $14.06 | $14.24 | $14.02 | $14.07 | $9.27 | 471,320 |
| 2017-11-07 | $14.00 | $14.14 | $13.97 | $14.05 | $9.25 | 306,930 |
| 2017-11-06 | $14.13 | $14.65 | $13.88 | $14.10 | $9.28 | 1,094,200 |
| 2017-11-03 | $14.02 | $14.35 | $14.02 | $14.21 | $9.36 | 337,900 |
| 2017-11-02 | $14.23 | $14.40 | $14.03 | $14.26 | $9.39 | 574,400 |
| 2017-11-01 | $14.08 | $14.40 | $13.78 | $14.19 | $9.34 | 1,008,150 |
| 2017-10-31 | $14.20 | $14.20 | $13.83 | $14.02 | $9.23 | 766,020 |
| 2017-10-30 | $14.59 | $14.79 | $14.10 | $14.10 | $9.28 | 646,170 |
| 2017-10-27 | $14.68 | $14.76 | $14.55 | $14.59 | $9.61 | 394,500 |
| 2017-10-26 | $14.35 | $14.77 | $14.35 | $14.67 | $9.66 | 475,720 |
| 2017-10-25 | $14.47 | $14.63 | $14.47 | $14.54 | $9.57 | 424,310 |
| 2017-10-24 | $14.57 | $14.70 | $14.50 | $14.51 | $9.55 | 369,020 |
| 2017-10-23 | $14.52 | $14.69 | $14.52 | $14.64 | $9.64 | 402,670 |
| 2017-10-20 | $14.53 | $14.70 | $14.45 | $14.63 | $9.63 | 449,650 |
| 2017-10-19 | $14.57 | $14.68 | $14.42 | $14.53 | $9.57 | 832,030 |
| 2017-10-18 | $14.71 | $14.79 | $14.57 | $14.57 | $9.59 | 990,600 |
| 2017-10-17 | $14.90 | $14.95 | $14.62 | $14.72 | $9.69 | 1,656,700 |
| 2017-10-16 | $15.14 | $15.59 | $14.61 | $15.25 | $10.04 | 3,554,670 |
| 2017-10-13 | $14.80 | $15.20 | $14.68 | $15.15 | $9.98 | 1,300,930 |
| 2017-10-12 | $14.91 | $14.95 | $14.52 | $14.72 | $9.69 | 690,350 |
| 2017-10-11 | $15.07 | $15.13 | $14.85 | $14.95 | $9.84 | 1,841,700 |
| 2017-10-10 | $15.18 | $15.18 | $14.85 | $15.08 | $9.93 | 758,850 |
| 2017-10-09 | $15.11 | $15.18 | $14.81 | $14.93 | $9.83 | 703,750 |
| 2017-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $9.88 | 0 |
| 2017-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $9.88 | 0 |
| 2017-10-04 | $15.00 | $15.00 | $15.00 | $15.00 | $9.88 | 0 |
| 2017-10-03 | $15.00 | $15.00 | $15.00 | $15.00 | $9.88 | 0 |
| 2017-10-02 | $15.00 | $15.00 | $15.00 | $15.00 | $9.88 | 0 |
| 2017-09-29 | $14.83 | $15.00 | $14.80 | $15.00 | $9.88 | 486,350 |
| 2017-09-28 | $14.59 | $15.22 | $14.38 | $14.98 | $9.86 | 1,333,510 |
| 2017-09-27 | $14.49 | $14.77 | $14.30 | $14.55 | $9.58 | 465,450 |
| 2017-09-26 | $14.53 | $14.58 | $14.23 | $14.50 | $9.55 | 378,290 |
| 2017-09-25 | $14.62 | $14.88 | $14.17 | $14.52 | $9.56 | 588,320 |
| 2017-09-22 | $14.97 | $15.03 | $14.76 | $14.80 | $9.75 | 584,420 |
| 2017-09-21 | $15.11 | $15.19 | $14.81 | $14.97 | $9.86 | 864,600 |
| 2017-09-20 | $15.33 | $15.33 | $15.05 | $15.16 | $9.98 | 1,001,880 |
| 2017-09-19 | $15.44 | $15.57 | $15.10 | $15.15 | $9.98 | 905,400 |
| 2017-09-18 | $15.10 | $15.49 | $15.10 | $15.36 | $10.11 | 917,840 |
| 2017-09-15 | $15.63 | $15.79 | $15.39 | $15.53 | $10.23 | 1,084,650 |
| 2017-09-14 | $15.27 | $15.67 | $15.16 | $15.50 | $10.21 | 1,553,660 |
| 2017-09-13 | $15.00 | $15.36 | $15.00 | $15.28 | $10.06 | 601,040 |
| 2017-09-12 | $15.31 | $15.48 | $15.18 | $15.22 | $10.02 | 1,023,800 |
| 2017-09-11 | $14.98 | $15.38 | $14.93 | $15.31 | $10.08 | 2,134,640 |
| 2017-09-08 | $14.96 | $15.04 | $14.51 | $14.80 | $9.75 | 831,260 |
| 2017-09-07 | $15.03 | $15.15 | $14.90 | $14.96 | $9.85 | 841,890 |
| 2017-09-06 | $14.90 | $15.10 | $14.81 | $15.04 | $9.90 | 926,500 |
| 2017-09-05 | $14.80 | $15.02 | $14.78 | $14.88 | $9.80 | 775,670 |
| 2017-09-04 | $14.97 | $15.09 | $14.84 | $14.88 | $9.80 | 939,400 |
| 2017-09-01 | $14.76 | $14.98 | $14.53 | $14.98 | $9.86 | 848,970 |
| 2017-08-31 | $14.52 | $14.76 | $14.50 | $14.70 | $9.68 | 770,920 |
| 2017-08-30 | $14.69 | $14.96 | $14.58 | $14.65 | $9.65 | 690,110 |
| 2017-08-29 | $14.99 | $15.04 | $14.50 | $14.65 | $9.65 | 1,009,690 |
| 2017-08-28 | $15.15 | $15.20 | $14.90 | $14.99 | $9.87 | 795,900 |
| 2017-08-25 | $14.60 | $15.10 | $14.60 | $15.01 | $9.88 | 829,570 |
| 2017-08-24 | $15.04 | $15.04 | $14.60 | $14.78 | $9.73 | 647,020 |
| 2017-08-23 | $14.94 | $15.06 | $14.81 | $14.83 | $9.77 | 633,600 |
| 2017-08-22 | $15.02 | $15.09 | $14.81 | $14.82 | $9.76 | 678,130 |
| 2017-08-21 | $15.13 | $15.29 | $14.94 | $15.02 | $9.89 | 694,110 |
| 2017-08-18 | $15.31 | $15.32 | $15.00 | $15.13 | $9.96 | 1,412,300 |
| 2017-08-17 | $14.65 | $15.59 | $14.58 | $15.38 | $10.13 | 2,741,690 |
| 2017-08-16 | $14.50 | $14.66 | $14.41 | $14.58 | $9.60 | 989,070 |
| 2017-08-15 | $14.53 | $14.70 | $14.45 | $14.46 | $9.52 | 1,157,000 |
| 2017-08-14 | $14.28 | $14.55 | $14.01 | $14.53 | $9.57 | 1,053,070 |
| 2017-08-11 | $14.36 | $14.36 | $14.36 | $14.36 | $9.46 | 0 |
| 2017-08-10 | $14.36 | $14.36 | $14.36 | $14.36 | $9.46 | 0 |
| 2017-08-09 | $14.36 | $14.36 | $14.36 | $14.36 | $9.46 | 0 |
| 2017-08-08 | $14.36 | $14.36 | $14.36 | $14.36 | $9.46 | 0 |
| 2017-08-07 | $14.36 | $14.36 | $14.36 | $14.36 | $9.46 | 0 |
| 2017-08-04 | $14.22 | $14.61 | $13.98 | $14.36 | $9.46 | 911,670 |
| 2017-08-03 | $13.99 | $14.27 | $13.93 | $14.18 | $9.34 | 788,070 |
| 2017-08-02 | $14.34 | $14.34 | $13.50 | $14.05 | $9.25 | 569,370 |
| 2017-08-01 | $14.24 | $14.50 | $14.21 | $14.21 | $9.36 | 650,100 |
| 2017-07-31 | $14.29 | $14.30 | $14.06 | $14.30 | $9.42 | 771,000 |
| 2017-07-28 | $14.56 | $14.56 | $14.15 | $14.30 | $9.42 | 539,340 |
| 2017-07-27 | $14.06 | $14.56 | $13.93 | $14.44 | $9.51 | 676,340 |
| 2017-07-26 | $14.38 | $14.38 | $13.80 | $14.06 | $9.26 | 575,900 |
| 2017-07-25 | $14.68 | $14.68 | $14.35 | $14.36 | $9.46 | 688,850 |
| 2017-07-24 | $14.60 | $14.68 | $14.26 | $14.68 | $9.67 | 1,361,410 |
| 2017-07-21 | $13.98 | $15.10 | $13.85 | $14.76 | $9.72 | 2,004,810 |
| 2017-07-20 | $13.70 | $14.17 | $13.70 | $13.91 | $9.16 | 342,000 |
| 2017-07-19 | $13.96 | $14.19 | $13.50 | $14.01 | $9.23 | 798,440 |
| 2017-07-18 | $13.59 | $13.95 | $13.41 | $13.87 | $9.13 | 707,320 |
| 2017-07-17 | $15.01 | $15.01 | $13.56 | $13.92 | $9.17 | 1,913,920 |
| 2017-07-14 | $15.15 | $15.20 | $14.81 | $15.07 | $9.92 | 721,560 |
| 2017-07-13 | $14.92 | $15.09 | $14.77 | $14.95 | $9.84 | 666,200 |
| 2017-07-12 | $14.79 | $15.10 | $14.79 | $14.92 | $9.82 | 685,770 |
| 2017-07-11 | $15.69 | $15.69 | $15.00 | $15.04 | $9.90 | 1,298,740 |
| 2017-07-10 | $15.85 | $15.86 | $15.60 | $15.69 | $10.33 | 515,770 |
| 2017-07-07 | $15.80 | $15.98 | $15.66 | $15.80 | $10.40 | 916,100 |
| 2017-07-06 | $16.03 | $16.19 | $15.92 | $15.94 | $10.50 | 567,710 |
| 2017-07-05 | $16.04 | $16.12 | $15.90 | $16.03 | $10.56 | 511,620 |
| 2017-07-04 | $15.95 | $16.14 | $15.95 | $15.99 | $10.53 | 426,780 |
| 2017-07-03 | $16.00 | $16.14 | $15.82 | $16.10 | $10.60 | 458,740 |
| 2017-06-30 | $15.78 | $15.78 | $15.78 | $15.78 | $10.39 | 0 |
| 2017-06-29 | $15.78 | $15.78 | $15.78 | $15.78 | $10.39 | 0 |
| 2017-06-28 | $15.86 | $16.02 | $15.57 | $15.78 | $10.39 | 759,970 |
| 2017-06-27 | $16.01 | $16.13 | $15.99 | $16.09 | $10.60 | 674,130 |
| 2017-06-26 | $16.54 | $16.54 | $15.90 | $16.04 | $10.56 | 1,032,630 |
| 2017-06-23 | $16.53 | $16.53 | $15.98 | $16.30 | $10.73 | 1,267,500 |
| 2017-06-22 | $16.53 | $16.69 | $16.20 | $16.21 | $10.67 | 544,100 |
| 2017-06-21 | $16.69 | $16.88 | $16.45 | $16.64 | $10.96 | 767,100 |
| 2017-06-20 | $17.07 | $17.07 | $16.65 | $16.79 | $11.06 | 973,900 |
| 2017-06-19 | $16.29 | $17.20 | $16.16 | $17.08 | $11.25 | 3,224,060 |
| 2017-06-16 | $16.40 | $16.51 | $16.28 | $16.39 | $10.79 | 431,640 |
| 2017-06-15 | $16.24 | $16.50 | $16.12 | $16.40 | $10.80 | 339,540 |
| 2017-06-14 | $16.37 | $16.50 | $16.20 | $16.24 | $10.69 | 230,400 |
| 2017-06-13 | $16.00 | $16.27 | $15.81 | $16.22 | $10.68 | 362,500 |
| 2017-06-12 | $16.08 | $16.49 | $16.00 | $16.00 | $10.54 | 649,670 |
| 2017-06-09 | $16.46 | $16.51 | $16.34 | $16.48 | $10.85 | 303,070 |
| 2017-06-08 | $16.68 | $16.68 | $16.43 | $16.46 | $10.84 | 385,100 |
| 2017-06-07 | $16.28 | $16.66 | $16.05 | $16.64 | $10.96 | 627,440 |
| 2017-06-06 | $16.30 | $16.30 | $16.00 | $16.29 | $10.73 | 243,210 |
| 2017-06-05 | $16.30 | $16.40 | $15.80 | $16.10 | $10.60 | 517,880 |
| 2017-06-02 | $15.88 | $16.38 | $15.66 | $16.20 | $10.67 | 774,500 |
| 2017-06-01 | $16.63 | $16.75 | $16.39 | $16.41 | $10.81 | 497,820 |
| 2017-05-31 | $17.00 | $17.48 | $16.59 | $16.63 | $10.95 | 477,650 |
| 2017-05-30 | $16.59 | $16.59 | $16.59 | $16.59 | $10.92 | 0 |
| 2017-05-29 | $16.59 | $16.59 | $16.59 | $16.59 | $10.92 | 0 |
| 2017-05-26 | $16.48 | $16.63 | $16.48 | $16.59 | $10.92 | 597,290 |
| 2017-05-25 | $16.45 | $16.58 | $16.19 | $16.48 | $10.82 | 497,880 |
| 2017-05-24 | $16.13 | $16.49 | $16.01 | $16.45 | $10.80 | 615,680 |
| 2017-05-23 | $16.03 | $16.44 | $15.60 | $16.28 | $10.69 | 995,650 |
| 2017-05-22 | $16.00 | $16.13 | $15.78 | $16.04 | $10.53 | 621,390 |
| 2017-05-19 | $15.88 | $16.13 | $15.84 | $16.03 | $10.52 | 287,920 |
| 2017-05-18 | $16.35 | $16.35 | $15.93 | $16.02 | $10.52 | 809,740 |
| 2017-05-17 | $16.40 | $16.45 | $16.00 | $16.35 | $10.73 | 631,990 |
| 2017-05-16 | $15.60 | $16.38 | $15.50 | $16.29 | $10.69 | 770,910 |
| 2017-05-15 | $16.50 | $16.50 | $15.60 | $15.88 | $10.43 | 447,880 |
| 2017-05-12 | $16.21 | $16.22 | $15.81 | $15.86 | $10.41 | 480,880 |
| 2017-05-11 | $17.00 | $17.00 | $15.50 | $16.20 | $10.64 | 1,427,800 |
| 2017-05-10 | $17.50 | $17.50 | $16.65 | $16.65 | $10.93 | 444,950 |
| 2017-05-09 | $16.80 | $17.16 | $16.72 | $17.00 | $11.16 | 505,590 |
| 2017-05-08 | $17.50 | $17.58 | $16.90 | $16.90 | $11.10 | 790,700 |
| 2017-05-05 | $17.55 | $17.86 | $17.44 | $17.55 | $11.52 | 881,610 |
| 2017-05-04 | $17.41 | $17.78 | $17.25 | $17.55 | $11.52 | 550,190 |
| 2017-05-03 | $17.40 | $17.56 | $17.17 | $17.40 | $11.42 | 429,150 |
| 2017-05-02 | $17.05 | $17.58 | $16.52 | $17.30 | $11.36 | 551,720 |
| 2017-05-01 | $17.25 | $17.25 | $17.25 | $17.25 | $11.33 | 0 |
| 2017-04-28 | $17.11 | $17.41 | $16.96 | $17.25 | $11.33 | 485,710 |
| 2017-04-27 | $17.89 | $17.97 | $16.58 | $17.22 | $11.31 | 634,240 |
| 2017-04-26 | $16.85 | $17.10 | $16.67 | $17.06 | $11.20 | 480,510 |
| 2017-04-25 | $16.90 | $16.99 | $16.70 | $16.78 | $11.02 | 413,530 |
| 2017-04-24 | $17.40 | $17.45 | $16.80 | $16.80 | $11.03 | 768,400 |
| 2017-04-21 | $17.16 | $17.58 | $17.16 | $17.31 | $11.36 | 545,590 |
| 2017-04-20 | $17.48 | $17.94 | $17.09 | $17.14 | $11.25 | 1,566,270 |
| 2017-04-19 | $18.28 | $18.28 | $17.49 | $17.70 | $11.62 | 1,164,560 |
| 2017-04-18 | $18.27 | $18.59 | $18.25 | $18.25 | $11.98 | 523,640 |
| 2017-04-17 | $18.52 | $18.65 | $18.23 | $18.36 | $12.05 | 771,270 |
| 2017-04-14 | $18.41 | $18.63 | $18.26 | $18.52 | $12.16 | 899,290 |
| 2017-04-13 | $18.65 | $18.72 | $18.25 | $18.53 | $12.17 | 1,024,020 |
| 2017-04-12 | $18.86 | $18.86 | $18.52 | $18.64 | $12.24 | 919,010 |
| 2017-04-11 | $18.72 | $18.83 | $18.38 | $18.69 | $12.27 | 958,790 |
| 2017-04-10 | $18.95 | $18.95 | $18.61 | $18.72 | $12.29 | 948,590 |
| 2017-04-07 | $18.90 | $19.10 | $18.80 | $18.91 | $12.41 | 768,020 |
| 2017-04-06 | $19.13 | $19.17 | $18.82 | $18.92 | $12.42 | 694,410 |
| 2017-04-05 | $18.63 | $19.10 | $18.61 | $19.07 | $12.52 | 800,320 |
| 2017-04-04 | $18.59 | $18.59 | $18.59 | $18.59 | $12.20 | 0 |
| 2017-04-03 | $18.59 | $18.59 | $18.59 | $18.59 | $12.20 | 0 |
| 2017-03-31 | $18.40 | $18.65 | $18.27 | $18.59 | $12.20 | 562,560 |
| 2017-03-30 | $18.71 | $18.93 | $18.32 | $18.40 | $12.08 | 1,096,870 |
| 2017-03-29 | $19.11 | $19.30 | $18.69 | $18.81 | $12.35 | 1,190,790 |
| 2017-03-28 | $19.63 | $19.66 | $19.19 | $19.19 | $12.60 | 1,025,220 |
| 2017-03-27 | $19.23 | $19.54 | $19.16 | $19.50 | $12.80 | 1,719,560 |
| 2017-03-24 | $19.24 | $19.42 | $19.11 | $19.23 | $12.62 | 1,196,300 |
| 2017-03-23 | $19.36 | $19.56 | $19.19 | $19.27 | $12.65 | 1,193,030 |
| 2017-03-22 | $19.41 | $19.58 | $19.23 | $19.36 | $12.71 | 887,840 |
| 2017-03-21 | $19.63 | $19.72 | $19.34 | $19.40 | $12.74 | 1,404,410 |
| 2017-03-20 | $19.41 | $19.64 | $19.33 | $19.59 | $12.86 | 1,253,770 |
| 2017-03-17 | $19.28 | $19.72 | $19.25 | $19.32 | $12.68 | 1,983,930 |
| 2017-03-16 | $19.11 | $19.29 | $19.03 | $19.28 | $12.66 | 1,013,230 |
| 2017-03-15 | $19.11 | $19.17 | $18.91 | $19.01 | $12.48 | 869,950 |
| 2017-03-14 | $19.10 | $19.28 | $18.96 | $18.98 | $12.46 | 786,550 |
| 2017-03-13 | $19.00 | $19.21 | $18.94 | $19.15 | $12.57 | 941,240 |
| 2017-03-10 | $18.84 | $19.30 | $18.84 | $19.12 | $12.55 | 1,177,580 |
| 2017-03-09 | $19.23 | $19.39 | $18.87 | $18.92 | $12.42 | 1,434,480 |
| 2017-03-08 | $19.43 | $19.67 | $19.18 | $19.29 | $12.66 | 1,341,150 |
| 2017-03-07 | $19.17 | $19.60 | $19.02 | $19.48 | $12.79 | 2,099,990 |
| 2017-03-06 | $18.78 | $19.24 | $18.78 | $19.15 | $12.57 | 1,735,730 |
| 2017-03-03 | $18.75 | $18.96 | $18.70 | $18.75 | $12.31 | 1,000,060 |
| 2017-03-02 | $19.00 | $19.07 | $18.71 | $18.74 | $12.30 | 994,020 |
| 2017-03-01 | $18.66 | $19.08 | $18.53 | $18.97 | $12.45 | 1,834,760 |
| 2017-02-28 | $18.36 | $18.78 | $18.36 | $18.67 | $12.26 | 701,910 |
| 2017-02-27 | $18.75 | $18.96 | $18.59 | $18.60 | $12.21 | 1,071,850 |
| 2017-02-24 | $18.18 | $18.76 | $18.18 | $18.63 | $12.23 | 1,521,440 |
| 2017-02-23 | $18.61 | $18.66 | $18.21 | $18.48 | $12.13 | 1,145,770 |
| 2017-02-22 | $18.40 | $18.60 | $18.25 | $18.51 | $12.15 | 944,240 |
| 2017-02-21 | $18.37 | $18.41 | $18.05 | $18.39 | $12.07 | 1,105,710 |
| 2017-02-20 | $18.65 | $18.65 | $18.04 | $18.25 | $11.98 | 1,572,450 |
| 2017-02-17 | $18.25 | $20.00 | $18.24 | $18.50 | $12.15 | 1,964,280 |
| 2017-02-16 | $17.55 | $18.36 | $17.51 | $18.28 | $12.00 | 1,822,170 |
| 2017-02-15 | $18.25 | $18.29 | $17.67 | $17.70 | $11.62 | 1,524,340 |
| 2017-02-14 | $18.49 | $18.49 | $18.18 | $18.23 | $11.97 | 789,390 |
| 2017-02-13 | $18.46 | $18.46 | $18.03 | $18.45 | $12.11 | 937,170 |
| 2017-02-10 | $18.48 | $18.49 | $18.22 | $18.26 | $11.99 | 1,041,200 |
| 2017-02-09 | $18.46 | $18.46 | $18.30 | $18.36 | $12.05 | 698,400 |
| 2017-02-08 | $18.31 | $18.40 | $18.18 | $18.37 | $12.06 | 1,118,810 |
| 2017-02-07 | $18.49 | $18.50 | $18.24 | $18.31 | $12.02 | 868,310 |
| 2017-02-06 | $17.92 | $18.29 | $17.80 | $18.28 | $12.00 | 685,850 |
| 2017-02-03 | $18.68 | $18.69 | $17.70 | $17.92 | $11.76 | 680,700 |
| 2017-02-02 | $18.29 | $18.29 | $18.29 | $18.29 | $12.01 | 0 |
| 2017-02-01 | $18.29 | $18.29 | $18.29 | $18.29 | $12.01 | 0 |
| 2017-01-31 | $18.29 | $18.29 | $18.29 | $18.29 | $12.01 | 0 |
| 2017-01-30 | $18.29 | $18.29 | $18.29 | $18.29 | $12.01 | 0 |
| 2017-01-27 | $18.29 | $18.29 | $18.29 | $18.29 | $12.01 | 0 |
| 2017-01-26 | $18.30 | $18.50 | $18.07 | $18.29 | $12.01 | 475,140 |
| 2017-01-25 | $17.89 | $18.28 | $17.70 | $18.07 | $11.86 | 696,040 |
| 2017-01-24 | $17.60 | $18.17 | $17.60 | $17.80 | $11.69 | 1,127,130 |
| 2017-01-23 | $17.18 | $17.88 | $17.18 | $17.81 | $11.69 | 1,527,600 |
| 2017-01-20 | $16.62 | $17.17 | $16.50 | $17.13 | $11.25 | 1,018,260 |
| 2017-01-19 | $16.86 | $17.09 | $16.68 | $16.68 | $10.95 | 1,048,410 |
| 2017-01-18 | $17.01 | $17.50 | $17.00 | $17.08 | $11.21 | 1,005,400 |
| 2017-01-17 | $17.41 | $17.77 | $16.70 | $17.31 | $11.36 | 2,058,020 |
| 2017-01-16 | $18.63 | $18.79 | $16.71 | $17.41 | $11.43 | 2,192,520 |
| 2017-01-13 | $18.33 | $18.89 | $18.33 | $18.57 | $12.19 | 880,970 |
| 2017-01-12 | $18.92 | $19.06 | $18.45 | $18.61 | $12.22 | 1,427,450 |
| 2017-01-11 | $19.25 | $19.25 | $18.74 | $18.90 | $12.41 | 1,284,230 |
| 2017-01-10 | $19.51 | $19.60 | $19.18 | $19.27 | $12.65 | 1,133,090 |
| 2017-01-09 | $19.34 | $19.64 | $19.10 | $19.25 | $12.64 | 1,233,050 |
| 2017-01-06 | $19.26 | $19.69 | $19.10 | $19.33 | $12.69 | 1,331,470 |
| 2017-01-05 | $19.55 | $19.80 | $19.21 | $19.29 | $12.66 | 1,801,340 |
| 2017-01-04 | $18.61 | $20.00 | $18.40 | $19.56 | $12.84 | 3,753,190 |
| 2017-01-03 | $18.25 | $18.68 | $18.25 | $18.60 | $12.21 | 1,669,460 |
| 2017-01-02 | $18.05 | $18.05 | $18.05 | $18.05 | $11.85 | 0 |
| 2016-12-30 | $18.02 | $18.28 | $18.00 | $18.05 | $11.85 | 629,380 |
| 2016-12-29 | $18.25 | $18.30 | $18.02 | $18.02 | $11.83 | 926,020 |
| 2016-12-28 | $18.30 | $18.40 | $18.08 | $18.16 | $11.92 | 847,100 |
| 2016-12-27 | $17.99 | $18.44 | $17.99 | $18.13 | $11.90 | 881,260 |
| 2016-12-26 | $18.21 | $18.30 | $17.67 | $17.90 | $11.75 | 1,427,110 |
| 2016-12-23 | $18.28 | $18.59 | $18.08 | $18.22 | $11.96 | 1,600,590 |
| 2016-12-22 | $18.48 | $18.84 | $18.35 | $18.60 | $12.21 | 1,639,890 |
| 2016-12-21 | $18.09 | $18.48 | $18.05 | $18.24 | $11.98 | 1,043,600 |
| 2016-12-20 | $18.05 | $18.24 | $17.95 | $18.08 | $11.87 | 1,443,260 |
| 2016-12-19 | $17.85 | $18.10 | $17.66 | $18.05 | $11.85 | 928,760 |
| 2016-12-16 | $17.42 | $18.19 | $17.27 | $18.01 | $11.82 | 1,858,900 |
| 2016-12-15 | $17.07 | $17.57 | $17.00 | $17.44 | $11.45 | 1,983,470 |
| 2016-12-14 | $17.47 | $17.48 | $17.04 | $17.08 | $11.21 | 1,639,470 |
| 2016-12-13 | $17.30 | $17.50 | $16.90 | $17.23 | $11.31 | 1,572,920 |
| 2016-12-12 | $19.18 | $19.18 | $17.36 | $17.50 | $11.49 | 3,330,190 |
| 2016-12-09 | $18.98 | $19.39 | $18.80 | $19.06 | $12.51 | 1,287,660 |
| 2016-12-08 | $19.44 | $19.45 | $18.90 | $18.98 | $12.46 | 1,129,100 |
| 2016-12-07 | $19.19 | $19.60 | $19.19 | $19.42 | $12.75 | 1,063,770 |
| 2016-12-06 | $19.50 | $19.88 | $19.22 | $19.40 | $12.74 | 1,776,210 |
| 2016-12-05 | $18.94 | $19.53 | $18.59 | $19.50 | $12.80 | 2,297,040 |
| 2016-12-02 | $20.14 | $20.15 | $18.97 | $19.08 | $12.53 | 2,006,700 |
| 2016-12-01 | $20.00 | $20.24 | $19.75 | $19.90 | $13.06 | 1,269,590 |
| 2016-11-30 | $19.58 | $20.06 | $19.58 | $19.78 | $12.99 | 1,805,360 |
| 2016-11-29 | $20.08 | $20.29 | $19.25 | $19.56 | $12.84 | 2,135,380 |
| 2016-11-28 | $20.04 | $20.38 | $19.91 | $20.08 | $13.18 | 1,433,400 |
| 2016-11-25 | $19.91 | $20.29 | $19.61 | $20.05 | $13.16 | 2,613,240 |
| 2016-11-24 | $20.70 | $20.70 | $19.71 | $19.91 | $13.07 | 3,125,150 |
| 2016-11-23 | $20.84 | $21.19 | $20.48 | $20.52 | $13.47 | 2,443,700 |
| 2016-11-22 | $20.99 | $21.30 | $20.80 | $20.97 | $13.77 | 3,783,980 |
| 2016-11-21 | $20.47 | $21.11 | $20.29 | $20.99 | $13.78 | 4,408,960 |
| 2016-11-18 | $20.77 | $21.38 | $20.43 | $20.48 | $13.45 | 5,518,390 |
| 2016-11-17 | $19.60 | $20.65 | $19.60 | $20.60 | $13.52 | 5,356,720 |
| 2016-11-16 | $19.93 | $20.20 | $19.70 | $19.74 | $12.96 | 3,684,350 |
| 2016-11-15 | $20.12 | $20.58 | $20.05 | $20.05 | $13.16 | 4,393,040 |
| 2016-11-14 | $20.27 | $20.55 | $19.53 | $19.93 | $13.08 | 8,118,240 |
| 2016-11-11 | $20.88 | $21.56 | $20.30 | $20.30 | $13.33 | 11,708,430 |
| 2016-11-10 | $20.43 | $21.49 | $20.43 | $20.87 | $13.70 | 10,181,110 |
| 2016-11-09 | $20.92 | $20.99 | $19.91 | $20.21 | $13.27 | 9,761,260 |
| 2016-11-08 | $21.80 | $22.17 | $21.00 | $21.00 | $13.79 | 8,796,910 |
| 2016-11-07 | $20.98 | $21.88 | $20.53 | $21.70 | $14.25 | 8,775,720 |
| 2016-11-04 | $20.14 | $20.88 | $19.82 | $20.88 | $13.71 | 6,260,290 |
| 2016-11-03 | $19.78 | $21.48 | $19.70 | $20.26 | $13.30 | 10,004,640 |
| 2016-11-02 | $19.10 | $20.13 | $19.02 | $19.85 | $13.03 | 5,408,180 |
| 2016-11-01 | $19.11 | $19.47 | $18.81 | $19.21 | $12.61 | 3,909,570 |
| 2016-10-31 | $18.59 | $19.19 | $18.40 | $19.11 | $12.55 | 0 |
| 2016-10-28 | $18.55 | $18.82 | $17.99 | $18.60 | $12.21 | 5,988,850 |
| 2016-10-27 | $18.40 | $18.56 | $18.03 | $18.19 | $11.94 | 2,920,270 |
| 2016-10-26 | $17.95 | $18.80 | $17.95 | $18.17 | $11.93 | 5,577,400 |
| 2016-10-25 | $17.49 | $17.89 | $17.31 | $17.89 | $11.75 | 2,951,190 |
| 2016-10-24 | $17.51 | $17.69 | $17.11 | $17.48 | $11.48 | 2,906,690 |
| 2016-10-21 | $17.80 | $17.87 | $17.38 | $17.60 | $11.55 | 3,450,800 |
| 2016-10-20 | $17.27 | $17.88 | $17.11 | $17.82 | $11.70 | 5,142,580 |
| 2016-10-19 | $17.11 | $17.30 | $16.89 | $17.27 | $11.34 | 4,334,510 |
| 2016-10-18 | $16.70 | $17.16 | $16.51 | $17.11 | $11.23 | 3,688,710 |
| 2016-10-17 | $16.85 | $17.37 | $16.57 | $16.64 | $10.92 | 4,760,230 |
| 2016-10-14 | $16.53 | $16.95 | $16.41 | $16.85 | $11.06 | 2,845,350 |
| 2016-10-13 | $16.85 | $16.85 | $16.39 | $16.73 | $10.98 | 3,113,580 |
| 2016-10-12 | $16.50 | $16.85 | $16.45 | $16.80 | $11.03 | 3,276,880 |
| 2016-10-11 | $16.50 | $16.78 | $16.35 | $16.61 | $10.90 | 2,705,750 |
| 2016-10-10 | $16.30 | $16.61 | $16.20 | $16.50 | $10.83 | 3,111,220 |
| 2016-10-07 | $16.26 | $16.26 | $16.26 | $16.26 | $10.68 | 0 |
| 2016-10-06 | $16.26 | $16.26 | $16.26 | $16.26 | $10.68 | 0 |
| 2016-10-05 | $16.26 | $16.26 | $16.26 | $16.26 | $10.68 | 0 |
| 2016-10-04 | $16.26 | $16.26 | $16.26 | $16.26 | $10.68 | 0 |
| 2016-10-03 | $16.26 | $16.26 | $16.26 | $16.26 | $10.68 | 0 |
| 2016-09-30 | $16.00 | $16.26 | $15.97 | $16.26 | $10.68 | 2,066,960 |
| 2016-09-29 | $16.04 | $16.16 | $15.79 | $16.00 | $10.50 | 2,264,280 |
| 2016-09-28 | $15.83 | $16.24 | $15.83 | $16.03 | $10.52 | 2,726,550 |
| 2016-09-27 | $15.39 | $16.05 | $15.36 | $15.97 | $10.48 | 3,076,680 |
| 2016-09-26 | $16.51 | $16.57 | $15.60 | $15.61 | $10.25 | 5,055,630 |
| 2016-09-23 | $16.70 | $16.85 | $16.50 | $16.56 | $10.87 | 2,937,600 |
| 2016-09-22 | $16.35 | $16.88 | $16.22 | $16.78 | $11.02 | 4,447,670 |
| 2016-09-21 | $16.45 | $16.50 | $16.18 | $16.25 | $10.67 | 4,355,990 |
| 2016-09-20 | $15.80 | $16.56 | $15.72 | $16.45 | $10.80 | 9,883,700 |
| 2016-09-19 | $15.74 | $15.95 | $15.61 | $15.78 | $10.36 | 3,866,210 |
| 2016-09-16 | $15.73 | $15.73 | $15.73 | $15.73 | $10.33 | 0 |
| 2016-09-15 | $15.73 | $15.73 | $15.73 | $15.73 | $10.33 | 0 |
| 2016-09-14 | $15.27 | $15.75 | $15.13 | $15.73 | $10.33 | 3,915,370 |
| 2016-09-13 | $15.25 | $15.48 | $15.15 | $15.31 | $10.05 | 2,105,140 |
| 2016-09-12 | $15.40 | $15.75 | $15.01 | $15.18 | $9.97 | 4,184,190 |
| 2016-09-09 | $15.48 | $15.68 | $15.41 | $15.65 | $10.27 | 2,969,260 |
| 2016-09-08 | $15.30 | $15.57 | $15.17 | $15.51 | $10.18 | 3,166,410 |
| 2016-09-07 | $15.45 | $15.60 | $15.22 | $15.27 | $10.03 | 3,323,560 |
| 2016-09-06 | $15.11 | $15.50 | $14.98 | $15.50 | $10.18 | 3,745,440 |
| 2016-09-05 | $15.28 | $15.45 | $15.15 | $15.18 | $9.97 | 3,063,720 |
| 2016-09-02 | $15.05 | $15.30 | $14.92 | $15.25 | $10.01 | 2,504,840 |
| 2016-09-01 | $15.18 | $15.50 | $15.15 | $15.15 | $9.95 | 2,905,370 |
| 2016-08-31 | $15.35 | $15.35 | $15.10 | $15.18 | $9.97 | 1,929,730 |
| 2016-08-30 | $15.30 | $15.75 | $15.15 | $15.17 | $9.96 | 2,972,000 |
| 2016-08-29 | $14.80 | $15.33 | $14.72 | $15.30 | $10.04 | 3,452,950 |
| 2016-08-26 | $15.12 | $15.18 | $14.81 | $14.83 | $9.74 | 2,480,140 |
| 2016-08-25 | $14.96 | $15.04 | $14.58 | $14.90 | $9.78 | 3,320,640 |
| 2016-08-24 | $14.78 | $15.15 | $14.78 | $14.98 | $9.83 | 2,771,260 |
| 2016-08-23 | $14.87 | $15.13 | $14.73 | $14.77 | $9.70 | 2,674,010 |
| 2016-08-22 | $14.91 | $15.32 | $14.81 | $14.86 | $9.76 | 2,671,380 |
| 2016-08-19 | $15.00 | $15.34 | $14.87 | $14.95 | $9.82 | 1,846,410 |
| 2016-08-18 | $14.97 | $15.10 | $14.88 | $15.09 | $9.91 | 2,139,010 |
| 2016-08-17 | $14.75 | $15.16 | $14.75 | $14.97 | $9.83 | 2,526,230 |
| 2016-08-16 | $15.01 | $15.10 | $14.69 | $14.85 | $9.75 | 3,095,570 |
| 2016-08-15 | $14.42 | $15.10 | $14.42 | $14.85 | $9.75 | 3,708,250 |
| 2016-08-12 | $14.19 | $14.55 | $14.03 | $14.53 | $9.54 | 2,585,520 |
| 2016-08-11 | $14.44 | $14.47 | $14.01 | $14.05 | $9.22 | 1,734,000 |
| 2016-08-10 | $14.62 | $14.70 | $14.40 | $14.44 | $9.48 | 2,103,590 |
| 2016-08-09 | $14.35 | $14.88 | $14.35 | $14.62 | $9.60 | 2,707,970 |
| 2016-08-08 | $13.98 | $14.60 | $13.68 | $14.48 | $9.51 | 2,891,490 |
| 2016-08-05 | $14.15 | $14.35 | $13.96 | $13.98 | $9.18 | 2,454,100 |
| 2016-08-04 | $14.01 | $14.25 | $13.82 | $14.15 | $9.29 | 2,575,280 |
| 2016-08-03 | $13.98 | $14.08 | $13.78 | $13.96 | $9.17 | 2,450,310 |
| 2016-08-02 | $13.75 | $14.05 | $13.57 | $13.98 | $9.18 | 3,305,070 |
| 2016-08-01 | $14.05 | $14.08 | $13.00 | $13.64 | $8.96 | 4,991,770 |
| 2016-07-29 | $14.28 | $14.54 | $13.94 | $14.05 | $9.22 | 3,035,800 |
| 2016-07-28 | $14.75 | $14.75 | $13.78 | $14.33 | $9.41 | 5,668,900 |
| 2016-07-27 | $15.90 | $16.09 | $14.40 | $14.58 | $9.57 | 11,668,070 |
| 2016-07-26 | $15.73 | $16.16 | $15.73 | $16.00 | $10.50 | 3,737,390 |
| 2016-07-25 | $15.87 | $16.03 | $15.60 | $15.88 | $10.43 | 3,171,430 |
| 2016-07-22 | $16.25 | $16.34 | $15.82 | $15.87 | $10.42 | 4,289,320 |
| 2016-07-21 | $16.19 | $16.37 | $16.05 | $16.22 | $10.65 | 4,916,830 |
| 2016-07-20 | $16.35 | $16.38 | $16.02 | $16.19 | $10.63 | 4,378,950 |
| 2016-07-19 | $15.91 | $16.30 | $15.71 | $16.26 | $10.68 | 4,483,460 |
| 2016-07-18 | $16.08 | $16.32 | $15.67 | $15.83 | $10.39 | 4,243,140 |
| 2016-07-15 | $16.20 | $16.55 | $15.97 | $16.05 | $10.54 | 4,670,160 |
| 2016-07-14 | $15.70 | $16.23 | $15.70 | $16.20 | $10.64 | 6,927,720 |
| 2016-07-13 | $15.76 | $15.99 | $15.63 | $15.70 | $10.31 | 5,166,670 |
| 2016-07-12 | $15.66 | $15.88 | $14.80 | $15.70 | $10.31 | 7,499,480 |
| 2016-07-11 | $15.61 | $16.15 | $15.60 | $15.65 | $10.27 | 5,411,990 |
| 2016-07-08 | $15.75 | $16.00 | $15.52 | $15.75 | $10.34 | 4,894,620 |
| 2016-07-07 | $16.00 | $16.04 | $15.61 | $15.77 | $10.35 | 7,088,630 |
| 2016-07-06 | $15.43 | $16.24 | $15.33 | $16.12 | $10.58 | 8,547,910 |
| 2016-07-05 | $15.43 | $15.84 | $15.16 | $15.45 | $10.14 | 6,281,540 |
| 2016-07-04 | $14.80 | $15.81 | $14.62 | $15.51 | $10.18 | 6,931,250 |
| 2016-07-01 | $14.94 | $15.24 | $14.85 | $14.93 | $9.80 | 4,557,770 |
| 2016-06-30 | $15.06 | $15.30 | $14.75 | $14.84 | $9.74 | 6,603,610 |
| 2016-06-29 | $15.51 | $15.61 | $15.06 | $15.12 | $9.93 | 6,436,750 |
| 2016-06-28 | $15.48 | $15.74 | $15.24 | $15.49 | $10.17 | 7,693,950 |
| 2016-06-27 | $14.90 | $15.55 | $14.82 | $15.55 | $10.21 | 7,139,110 |
| 2016-06-24 | $15.26 | $15.47 | $14.35 | $15.23 | $10.00 | 8,857,530 |
| 2016-06-23 | $15.59 | $15.68 | $15.06 | $15.25 | $10.01 | 8,367,950 |
| 2016-06-22 | $14.03 | $15.61 | $14.03 | $15.61 | $10.25 | 10,602,900 |
| 2016-06-21 | $15.20 | $15.20 | $14.00 | $14.19 | $9.32 | 5,624,530 |
| 2016-06-20 | $14.70 | $14.98 | $14.25 | $14.93 | $9.80 | 5,315,810 |
| 2016-06-17 | $14.60 | $14.97 | $14.40 | $14.60 | $9.59 | 6,238,660 |
| 2016-06-16 | $14.20 | $14.50 | $14.00 | $14.43 | $9.47 | 7,257,390 |
| 2016-06-15 | $12.65 | $14.01 | $12.51 | $14.01 | $9.20 | 5,770,730 |
| 2016-06-14 | $12.65 | $12.97 | $12.64 | $12.74 | $8.36 | 3,472,120 |
| 2016-06-13 | $13.90 | $14.03 | $12.80 | $12.80 | $8.40 | 3,666,870 |
| 2016-06-10 | $14.22 | $14.22 | $14.22 | $14.22 | $9.34 | 0 |
| 2016-06-09 | $14.22 | $14.22 | $14.22 | $14.22 | $9.34 | 0 |
| 2016-06-08 | $14.25 | $14.34 | $13.92 | $14.22 | $9.34 | 3,204,420 |
| 2016-06-07 | $14.16 | $14.27 | $13.92 | $14.21 | $9.33 | 3,076,640 |
| 2016-06-06 | $13.90 | $14.21 | $13.80 | $14.04 | $9.22 | 2,942,040 |
| 2016-06-03 | $14.11 | $14.65 | $13.80 | $13.85 | $9.09 | 5,507,030 |
| 2016-06-02 | $13.95 | $14.04 | $13.77 | $14.01 | $9.20 | 3,318,760 |
| 2016-06-01 | $13.77 | $14.10 | $13.63 | $13.88 | $9.11 | 4,301,130 |
| 2016-05-31 | $12.59 | $13.76 | $12.48 | $13.76 | $9.03 | 7,543,690 |
| 2016-05-30 | $12.53 | $12.68 | $12.21 | $12.51 | $8.21 | 1,807,680 |
| 2016-05-27 | $12.50 | $12.81 | $12.50 | $12.64 | $8.30 | 2,337,920 |
| 2016-05-26 | $12.49 | $12.58 | $12.11 | $12.56 | $8.25 | 1,989,350 |
| 2016-05-25 | $12.52 | $12.66 | $12.40 | $12.44 | $8.17 | 2,501,360 |
| 2016-05-24 | $12.65 | $12.78 | $12.30 | $12.45 | $8.14 | 2,234,790 |
| 2016-05-23 | $12.60 | $12.89 | $12.52 | $12.68 | $8.29 | 2,635,020 |
| 2016-05-20 | $12.26 | $12.48 | $11.91 | $12.45 | $8.14 | 2,129,040 |
| 2016-05-19 | $12.29 | $12.68 | $12.24 | $12.30 | $8.04 | 2,932,630 |
| 2016-05-18 | $12.64 | $12.71 | $12.18 | $12.26 | $8.02 | 3,773,750 |
| 2016-05-17 | $12.85 | $12.90 | $12.65 | $12.71 | $8.31 | 2,221,210 |
| 2016-05-16 | $12.47 | $12.80 | $12.28 | $12.75 | $8.34 | 2,073,800 |
| 2016-05-13 | $12.38 | $12.55 | $12.30 | $12.40 | $8.11 | 1,482,430 |
| 2016-05-12 | $12.21 | $12.60 | $12.08 | $12.39 | $8.10 | 2,353,080 |
| 2016-05-11 | $12.99 | $13.00 | $12.57 | $12.58 | $8.23 | 2,332,450 |
| 2016-05-10 | $12.90 | $13.10 | $12.62 | $12.77 | $8.35 | 2,145,300 |
| 2016-05-09 | $13.10 | $13.58 | $12.69 | $12.93 | $8.45 | 3,965,360 |
| 2016-05-06 | $14.34 | $14.53 | $13.24 | $13.33 | $8.72 | 6,561,090 |
| 2016-05-05 | $14.48 | $14.56 | $14.13 | $14.34 | $9.38 | 5,182,890 |
| 2016-05-04 | $14.39 | $14.74 | $14.29 | $14.48 | $9.47 | 4,966,520 |
| 2016-05-03 | $13.73 | $14.39 | $13.10 | $14.39 | $9.41 | 3,582,090 |
| 2016-05-02 | $13.75 | $13.75 | $13.75 | $13.75 | $8.99 | 0 |
| 2016-04-29 | $13.59 | $13.88 | $13.57 | $13.75 | $8.99 | 1,990,090 |
| 2016-04-28 | $13.62 | $13.79 | $13.38 | $13.75 | $8.99 | 2,244,490 |
| 2016-04-27 | $13.62 | $13.95 | $13.58 | $13.63 | $8.91 | 3,038,180 |
| 2016-04-26 | $13.39 | $13.80 | $13.09 | $13.77 | $9.00 | 4,424,280 |
| 2016-04-25 | $13.66 | $13.66 | $13.07 | $13.39 | $8.76 | 2,412,070 |
| 2016-04-22 | $13.61 | $13.95 | $13.50 | $13.66 | $8.93 | 3,250,620 |
| 2016-04-21 | $14.00 | $14.55 | $13.78 | $13.80 | $9.02 | 7,533,640 |
| 2016-04-20 | $14.94 | $15.49 | $13.75 | $14.50 | $9.48 | 13,748,150 |
| 2016-04-19 | $14.67 | $14.67 | $14.67 | $14.67 | $9.59 | 0 |
| 2016-04-18 | $14.67 | $14.67 | $14.67 | $14.67 | $9.59 | 0 |
| 2016-04-15 | $14.67 | $14.67 | $14.67 | $14.67 | $9.59 | 0 |
| 2016-04-14 | $14.67 | $14.67 | $14.67 | $14.67 | $9.59 | 0 |
| 2016-04-13 | $14.67 | $14.67 | $14.67 | $14.67 | $9.59 | 0 |
| 2016-04-12 | $14.74 | $14.78 | $14.28 | $14.67 | $9.59 | 3,245,130 |
| 2016-04-11 | $14.50 | $14.89 | $14.36 | $14.73 | $9.63 | 3,457,980 |
| 2016-04-08 | $14.45 | $14.57 | $13.85 | $14.29 | $9.34 | 3,680,510 |
| 2016-04-07 | $15.34 | $15.36 | $14.60 | $14.60 | $9.55 | 4,448,170 |
| 2016-04-06 | $15.18 | $15.66 | $15.00 | $15.19 | $9.93 | 3,866,120 |
| 2016-04-05 | $14.99 | $15.47 | $14.86 | $15.35 | $10.04 | 4,750,790 |
| 2016-04-04 | $14.99 | $14.99 | $14.99 | $14.99 | $9.80 | 0 |
| 2016-04-01 | $14.75 | $15.00 | $14.55 | $14.99 | $9.80 | 4,477,700 |
| 2016-03-31 | $14.60 | $15.15 | $14.50 | $14.83 | $9.70 | 5,549,860 |
| 2016-03-30 | $13.80 | $14.45 | $13.80 | $14.44 | $9.44 | 4,315,670 |
| 2016-03-29 | $14.20 | $14.34 | $13.57 | $13.80 | $9.02 | 4,739,560 |
| 2016-03-28 | $14.07 | $14.99 | $14.03 | $14.20 | $9.29 | 7,108,000 |
| 2016-03-25 | $13.19 | $13.96 | $13.19 | $13.96 | $9.13 | 4,928,460 |
| 2016-03-24 | $13.72 | $13.85 | $13.35 | $13.35 | $8.73 | 6,480,980 |
| 2016-03-23 | $13.64 | $14.03 | $13.57 | $13.90 | $9.09 | 3,984,520 |
| 2016-03-22 | $13.89 | $14.23 | $13.60 | $13.71 | $8.96 | 5,826,510 |
| 2016-03-21 | $13.70 | $13.98 | $13.49 | $13.98 | $9.14 | 6,722,010 |
| 2016-03-18 | $13.23 | $13.75 | $13.02 | $13.54 | $8.85 | 7,254,230 |
| 2016-03-17 | $12.70 | $13.24 | $12.60 | $13.21 | $8.64 | 6,775,030 |
| 2016-03-16 | $13.00 | $13.16 | $12.35 | $12.68 | $8.29 | 6,135,380 |
| 2016-03-15 | $12.30 | $12.92 | $12.30 | $12.66 | $8.28 | 5,786,230 |
| 2016-03-14 | $12.21 | $12.90 | $12.01 | $12.44 | $8.13 | 6,738,120 |
| 2016-03-11 | $11.59 | $11.98 | $11.30 | $11.78 | $7.70 | 4,964,390 |
| 2016-03-10 | $11.80 | $12.20 | $11.50 | $11.50 | $7.52 | 5,905,420 |
| 2016-03-09 | $11.53 | $11.97 | $11.30 | $11.78 | $7.70 | 2,934,850 |
| 2016-03-08 | $11.54 | $11.92 | $10.95 | $11.81 | $7.72 | 3,670,010 |
| 2016-03-07 | $11.26 | $11.80 | $11.20 | $11.54 | $7.55 | 2,566,900 |
| 2016-03-04 | $11.65 | $11.94 | $11.05 | $11.10 | $7.26 | 3,719,370 |
| 2016-03-03 | $11.60 | $12.15 | $11.60 | $11.79 | $7.71 | 4,792,380 |
| 2016-03-02 | $11.13 | $11.88 | $11.03 | $11.81 | $7.72 | 4,001,180 |
| 2016-03-01 | $10.72 | $11.39 | $10.50 | $11.27 | $7.37 | 3,707,350 |
| 2016-02-29 | $11.70 | $11.81 | $10.63 | $10.68 | $6.98 | 4,611,970 |
| 2016-02-26 | $11.95 | $12.29 | $11.40 | $11.81 | $7.72 | 3,987,650 |
| 2016-02-25 | $13.33 | $13.34 | $12.00 | $12.00 | $7.85 | 4,966,120 |
| 2016-02-24 | $13.49 | $13.64 | $12.93 | $13.33 | $8.72 | 4,101,570 |
| 2016-02-23 | $13.40 | $13.69 | $13.01 | $13.39 | $8.76 | 4,098,820 |
| 2016-02-22 | $13.23 | $13.85 | $13.20 | $13.40 | $8.76 | 5,767,490 |
| 2016-02-19 | $12.65 | $13.18 | $12.65 | $13.07 | $8.55 | 4,285,480 |
| 2016-02-18 | $12.81 | $13.15 | $12.66 | $12.86 | $8.41 | 5,139,590 |
| 2016-02-17 | $12.89 | $12.89 | $12.40 | $12.79 | $8.36 | 5,844,730 |
| 2016-02-16 | $11.80 | $12.83 | $11.71 | $12.83 | $8.39 | 4,588,510 |
| 2016-02-15 | $11.40 | $11.68 | $11.08 | $11.66 | $7.62 | 2,199,040 |
| 2016-02-12 | $11.71 | $11.71 | $11.71 | $11.71 | $7.66 | 0 |
| 2016-02-11 | $11.71 | $11.71 | $11.71 | $11.71 | $7.66 | 0 |
| 2016-02-10 | $11.71 | $11.71 | $11.71 | $11.71 | $7.66 | 0 |
| 2016-02-09 | $11.71 | $11.71 | $11.71 | $11.71 | $7.66 | 0 |
| 2016-02-08 | $11.71 | $11.71 | $11.71 | $11.71 | $7.66 | 0 |
| 2016-02-05 | $12.09 | $12.15 | $11.68 | $11.71 | $7.66 | 3,366,990 |
| 2016-02-04 | $11.75 | $12.06 | $11.60 | $11.85 | $7.75 | 3,096,990 |
| 2016-02-03 | $11.40 | $11.69 | $11.20 | $11.61 | $7.59 | 2,854,980 |
| 2016-02-02 | $11.34 | $11.90 | $11.25 | $11.70 | $7.65 | 4,810,880 |
| 2016-02-01 | $11.16 | $11.35 | $10.96 | $11.21 | $7.33 | 3,208,320 |
| 2016-01-29 | $10.85 | $11.65 | $10.51 | $11.30 | $7.39 | 3,323,800 |
| 2016-01-28 | $11.18 | $11.48 | $10.51 | $10.68 | $6.98 | 3,245,700 |
| 2016-01-27 | $12.19 | $12.19 | $10.73 | $11.53 | $7.54 | 6,821,870 |
| 2016-01-26 | $12.90 | $13.15 | $11.92 | $11.92 | $7.79 | 3,687,930 |
| 2016-01-25 | $13.30 | $13.59 | $13.07 | $13.24 | $8.66 | 3,448,600 |
| 2016-01-22 | $12.80 | $13.30 | $12.14 | $13.11 | $8.57 | 4,786,660 |
| 2016-01-21 | $13.22 | $13.96 | $12.50 | $12.50 | $8.17 | 6,236,290 |
| 2016-01-20 | $13.45 | $14.18 | $13.30 | $13.78 | $9.01 | 8,496,480 |
| 2016-01-19 | $12.65 | $13.72 | $12.58 | $13.59 | $8.89 | 7,819,950 |
| 2016-01-18 | $11.95 | $12.91 | $11.66 | $12.60 | $8.24 | 5,575,910 |
| 2016-01-15 | $12.46 | $12.83 | $11.80 | $12.08 | $7.90 | 5,566,530 |
| 2016-01-14 | $11.35 | $12.78 | $11.03 | $12.65 | $8.27 | 8,500,410 |
| 2016-01-13 | $12.61 | $12.99 | $11.60 | $11.65 | $7.62 | 5,486,060 |
| 2016-01-12 | $12.95 | $13.22 | $12.00 | $12.63 | $8.26 | 8,056,830 |
| 2016-01-11 | $14.04 | $14.28 | $13.30 | $13.30 | $8.70 | 8,739,690 |
| 2016-01-08 | $15.00 | $15.86 | $14.72 | $14.78 | $9.66 | 14,706,880 |
| 2016-01-07 | $17.07 | $17.09 | $16.35 | $16.35 | $10.69 | 3,694,500 |
| 2016-01-06 | $17.06 | $18.63 | $17.06 | $18.17 | $11.88 | 21,185,250 |
| 2016-01-05 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2016-01-04 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2016-01-01 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-31 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-30 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-29 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-28 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-25 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-24 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-23 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-22 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-21 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-18 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-17 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-16 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-15 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-14 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-11 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-10 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-09 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-08 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-07 | $18.95 | $18.95 | $18.95 | $18.95 | $12.39 | 0 |
| 2015-12-04 | $17.70 | $19.75 | $17.69 | $18.95 | $12.39 | 11,421,220 |
| 2015-12-03 | $17.10 | $17.98 | $17.10 | $17.95 | $11.74 | 3,936,740 |
| 2015-12-02 | $17.87 | $18.01 | $16.37 | $17.05 | $11.15 | 5,230,280 |
| 2015-12-01 | $18.03 | $18.65 | $17.80 | $17.84 | $11.67 | 5,369,150 |
| 2015-11-30 | $17.61 | $18.55 | $16.70 | $18.35 | $12.00 | 8,046,670 |
| 2015-11-27 | $19.39 | $19.73 | $17.62 | $17.78 | $11.63 | 7,287,260 |
| 2015-11-26 | $19.19 | $20.20 | $18.75 | $19.52 | $12.76 | 8,372,740 |
| 2015-11-25 | $18.27 | $19.27 | $18.20 | $19.11 | $12.50 | 6,987,210 |
| 2015-11-24 | $18.10 | $18.45 | $17.82 | $18.34 | $11.99 | 4,411,380 |
| 2015-11-23 | $19.16 | $19.16 | $17.61 | $18.06 | $11.81 | 6,502,590 |
| 2015-11-20 | $17.87 | $19.38 | $17.70 | $18.90 | $12.36 | 9,288,830 |
| 2015-11-19 | $17.59 | $18.05 | $17.00 | $17.85 | $11.67 | 5,625,170 |
| 2015-11-18 | $18.64 | $18.80 | $17.35 | $17.41 | $11.38 | 7,516,940 |
| 2015-11-17 | $19.80 | $20.15 | $18.40 | $18.63 | $12.18 | 11,150,770 |
| 2015-11-16 | $17.50 | $19.37 | $17.22 | $19.30 | $12.62 | 9,653,040 |
| 2015-11-13 | $18.90 | $19.11 | $17.55 | $17.94 | $11.73 | 6,722,040 |
| 2015-11-12 | $19.00 | $19.95 | $18.22 | $19.19 | $12.55 | 10,863,900 |
| 2015-11-11 | $17.12 | $18.92 | $17.10 | $18.92 | $12.37 | 10,791,210 |
| 2015-11-10 | $17.07 | $17.97 | $16.88 | $17.20 | $11.25 | 8,795,990 |
| 2015-11-09 | $16.73 | $17.46 | $16.31 | $17.21 | $11.25 | 10,724,980 |
| 2015-11-06 | $16.00 | $17.71 | $15.83 | $17.28 | $11.30 | 18,159,270 |
| 2015-11-05 | $15.03 | $16.16 | $14.91 | $16.10 | $10.53 | 15,005,160 |
| 2015-11-04 | $13.99 | $14.99 | $13.99 | $14.98 | $9.80 | 7,092,360 |
| 2015-11-03 | $14.03 | $14.15 | $13.81 | $13.97 | $9.13 | 4,044,900 |
| 2015-11-02 | $14.19 | $14.72 | $13.82 | $13.91 | $9.10 | 6,305,540 |
| 2015-10-30 | $15.20 | $15.30 | $14.68 | $14.70 | $9.61 | 6,566,620 |
| 2015-10-29 | $15.45 | $15.52 | $14.60 | $15.35 | $10.04 | 7,944,640 |
| 2015-10-28 | $15.59 | $16.20 | $15.16 | $15.21 | $9.95 | 8,872,820 |
| 2015-10-27 | $15.45 | $15.66 | $14.30 | $15.58 | $10.19 | 9,014,880 |
| 2015-10-26 | $15.40 | $15.98 | $15.20 | $15.46 | $10.11 | 10,607,620 |
| 2015-10-23 | $14.26 | $15.15 | $14.18 | $15.06 | $9.85 | 11,240,060 |
| 2015-10-22 | $13.50 | $14.29 | $13.38 | $14.12 | $9.23 | 6,870,940 |
| 2015-10-21 | $15.11 | $15.11 | $13.56 | $13.56 | $8.87 | 10,824,460 |
| 2015-10-20 | $14.45 | $15.20 | $14.30 | $15.07 | $9.85 | 12,282,510 |
| 2015-10-19 | $14.97 | $15.04 | $13.81 | $14.20 | $9.29 | 10,624,340 |
| 2015-10-16 | $14.66 | $14.94 | $14.26 | $14.92 | $9.76 | 7,832,970 |
| 2015-10-15 | $14.05 | $14.68 | $13.90 | $14.60 | $9.55 | 7,145,430 |
| 2015-10-14 | $14.78 | $14.87 | $14.25 | $14.30 | $9.35 | 5,958,840 |
| 2015-10-13 | $14.35 | $14.78 | $14.25 | $14.54 | $9.51 | 7,523,440 |
| 2015-10-12 | $14.18 | $15.08 | $14.05 | $14.78 | $9.66 | 11,959,610 |
| 2015-10-09 | $13.90 | $14.46 | $13.65 | $14.29 | $9.34 | 8,441,180 |
| 2015-10-08 | $13.85 | $14.21 | $13.31 | $14.06 | $9.19 | 12,326,500 |
| 2015-10-07 | $13.27 | $13.27 | $13.27 | $13.27 | $8.68 | 0 |
| 2015-10-06 | $13.27 | $13.27 | $13.27 | $13.27 | $8.68 | 0 |
| 2015-10-05 | $13.27 | $13.27 | $13.27 | $13.27 | $8.68 | 0 |
| 2015-10-02 | $13.27 | $13.27 | $13.27 | $13.27 | $8.68 | 0 |
| 2015-10-01 | $13.27 | $13.27 | $13.27 | $13.27 | $8.68 | 0 |
| 2015-09-30 | $12.75 | $13.48 | $12.60 | $13.27 | $8.68 | 6,543,460 |
| 2015-09-29 | $12.90 | $13.25 | $12.65 | $12.81 | $8.38 | 4,320,300 |
| 2015-09-28 | $12.58 | $13.45 | $12.35 | $13.23 | $8.65 | 6,174,150 |
| 2015-09-25 | $12.95 | $13.07 | $12.30 | $12.60 | $8.24 | 8,502,070 |
| 2015-09-24 | $13.34 | $13.80 | $12.90 | $13.11 | $8.57 | 14,413,050 |
| 2015-09-23 | $12.29 | $13.60 | $12.03 | $13.40 | $8.76 | 10,744,640 |
| 2015-09-22 | $12.34 | $13.10 | $12.10 | $12.50 | $8.17 | 8,674,430 |
| 2015-09-21 | $11.31 | $12.55 | $11.20 | $12.37 | $8.09 | 8,142,510 |
| 2015-09-18 | $11.58 | $11.75 | $11.11 | $11.53 | $7.54 | 4,397,110 |
| 2015-09-17 | $11.86 | $12.50 | $11.38 | $11.69 | $7.64 | 7,391,730 |
| 2015-09-16 | $10.55 | $11.91 | $10.51 | $11.91 | $7.79 | 7,944,990 |
| 2015-09-15 | $10.98 | $11.28 | $10.83 | $10.83 | $7.08 | 5,321,260 |
| 2015-09-14 | $13.20 | $13.37 | $12.03 | $12.03 | $7.87 | 4,808,960 |
| 2015-09-11 | $13.42 | $13.65 | $12.94 | $13.37 | $8.74 | 9,433,050 |
| 2015-09-10 | $11.70 | $13.42 | $11.66 | $13.42 | $8.78 | 12,025,470 |
| 2015-09-09 | $11.46 | $12.25 | $11.41 | $12.20 | $7.98 | 8,462,660 |
| 2015-09-08 | $10.70 | $11.50 | $10.20 | $11.46 | $7.49 | 5,844,030 |
| 2015-09-07 | $10.26 | $11.29 | $10.26 | $10.90 | $7.13 | 5,688,580 |
| 2015-09-04 | $10.70 | $10.70 | $10.70 | $10.70 | $7.00 | 0 |
| 2015-09-03 | $10.70 | $10.70 | $10.70 | $10.70 | $7.00 | 0 |
| 2015-09-02 | $9.31 | $10.70 | $9.31 | $10.70 | $7.00 | 5,181,660 |
| 2015-09-01 | $11.50 | $11.55 | $10.32 | $10.32 | $6.75 | 4,386,890 |
| 2015-08-31 | $12.74 | $12.74 | $11.46 | $11.47 | $7.50 | 5,112,770 |
| 2015-08-28 | $11.85 | $12.80 | $11.45 | $12.73 | $8.32 | 7,680,070 |
| 2015-08-27 | $12.38 | $12.47 | $10.76 | $11.67 | $7.63 | 6,743,320 |
| 2015-08-26 | $11.95 | $13.80 | $11.95 | $11.95 | $7.81 | 13,160,370 |
| 2015-08-25 | $13.28 | $13.28 | $13.28 | $13.28 | $8.68 | 420,100 |
| 2015-08-24 | $15.49 | $15.49 | $14.76 | $14.76 | $9.65 | 1,774,900 |
| 2015-08-21 | $16.48 | $17.09 | $15.39 | $16.40 | $10.72 | 3,541,280 |
| 2015-08-20 | $18.01 | $18.18 | $17.10 | $17.10 | $11.18 | 2,563,880 |
| 2015-08-19 | $17.10 | $18.50 | $16.27 | $18.50 | $12.10 | 5,046,910 |
| 2015-08-18 | $20.08 | $20.28 | $18.07 | $18.07 | $11.82 | 6,209,050 |
| 2015-08-17 | $18.84 | $20.29 | $18.61 | $20.08 | $13.13 | 6,226,700 |
| 2015-08-14 | $19.37 | $19.39 | $18.91 | $18.96 | $12.40 | 4,355,400 |
| 2015-08-13 | $18.60 | $19.49 | $18.30 | $19.18 | $12.54 | 4,655,850 |
| 2015-08-12 | $19.31 | $19.43 | $18.81 | $18.83 | $12.31 | 4,321,860 |
| 2015-08-11 | $19.34 | $20.28 | $19.16 | $19.46 | $12.72 | 7,120,280 |
| 2015-08-10 | $18.29 | $19.38 | $18.00 | $19.34 | $12.65 | 6,370,570 |
| 2015-08-07 | $17.55 | $18.49 | $17.48 | $18.11 | $11.84 | 5,112,730 |
| 2015-08-06 | $17.40 | $17.65 | $17.10 | $17.55 | $11.48 | 3,357,840 |
| 2015-08-05 | $18.21 | $18.99 | $17.64 | $17.90 | $11.70 | 5,490,530 |
| 2015-08-04 | $17.40 | $18.75 | $16.81 | $18.68 | $12.21 | 6,453,640 |
| 2015-08-03 | $17.41 | $19.00 | $17.32 | $17.60 | $11.51 | 4,693,270 |
| 2015-07-31 | $19.88 | $19.89 | $18.40 | $19.24 | $12.58 | 4,524,670 |
| 2015-07-30 | $18.92 | $20.17 | $18.62 | $18.98 | $12.41 | 4,482,590 |
| 2015-07-29 | $18.55 | $20.27 | $16.65 | $20.19 | $13.20 | 6,297,520 |
| 2015-07-28 | $18.51 | $20.99 | $18.44 | $18.44 | $12.06 | 6,432,980 |
| 2015-07-27 | $21.01 | $21.59 | $19.88 | $20.49 | $13.40 | 4,636,110 |
| 2015-07-24 | $22.15 | $22.40 | $21.00 | $22.09 | $14.44 | 5,810,050 |
| 2015-07-23 | $20.95 | $22.50 | $20.26 | $22.45 | $14.68 | 9,559,050 |
| 2015-07-22 | $21.31 | $22.07 | $20.44 | $21.00 | $13.73 | 5,027,500 |
| 2015-07-21 | $20.60 | $21.65 | $19.75 | $21.58 | $14.11 | 5,797,920 |
| 2015-07-20 | $19.70 | $21.15 | $19.58 | $20.83 | $13.62 | 4,863,380 |
| 2015-07-17 | $18.60 | $19.65 | $17.86 | $19.65 | $12.85 | 5,424,350 |
| 2015-07-16 | $19.25 | $20.36 | $17.45 | $17.86 | $11.68 | 8,668,210 |
| 2015-07-15 | $23.00 | $23.00 | $19.39 | $19.39 | $12.68 | 6,596,930 |
| 2015-07-14 | $21.54 | $21.54 | $21.54 | $21.54 | $14.08 | 400,350 |
| 2015-07-13 | $19.58 | $19.58 | $19.58 | $19.58 | $12.80 | 0 |
| 2015-07-10 | $19.58 | $19.58 | $19.58 | $19.58 | $12.80 | 0 |
| 2015-07-09 | $19.58 | $19.58 | $19.58 | $19.58 | $12.80 | 0 |
| 2015-07-08 | $19.58 | $19.58 | $19.58 | $19.58 | $12.80 | 0 |
| 2015-07-07 | $19.58 | $19.58 | $19.58 | $19.58 | $12.80 | 0 |
| 2015-07-06 | $21.54 | $21.54 | $17.62 | $19.58 | $12.80 | 6,738,770 |
| 2015-07-03 | $20.80 | $22.79 | $19.58 | $19.58 | $12.80 | 5,664,780 |
| 2015-07-02 | $22.56 | $24.55 | $21.72 | $21.75 | $14.22 | 5,225,890 |
| 2015-07-01 | $23.80 | $25.94 | $21.90 | $23.98 | $15.68 | 7,893,570 |
| 2015-06-30 | $19.60 | $23.96 | $19.60 | $23.58 | $15.42 | 7,942,580 |
| 2015-06-29 | $24.20 | $24.20 | $21.78 | $21.78 | $14.24 | 2,812,850 |
| 2015-06-26 | $25.49 | $25.68 | $24.20 | $24.20 | $15.82 | 3,484,030 |
| 2015-06-25 | $27.30 | $27.60 | $24.93 | $26.89 | $17.58 | 5,896,750 |
| 2015-06-24 | $28.33 | $28.88 | $26.80 | $27.70 | $18.11 | 6,441,110 |
| 2015-06-23 | $27.36 | $29.02 | $25.20 | $28.33 | $18.52 | 6,143,220 |
| 2015-06-22 | $28.00 | $28.00 | $28.00 | $28.00 | $18.31 | 0 |
| 2015-06-19 | $29.34 | $31.58 | $27.90 | $28.00 | $18.31 | 6,843,590 |
| 2015-06-18 | $33.65 | $34.58 | $29.21 | $30.95 | $20.24 | 10,302,110 |
| 2015-06-17 | $29.70 | $32.45 | $29.00 | $32.45 | $21.22 | 8,985,890 |
| 2015-06-16 | $26.85 | $30.20 | $26.01 | $29.50 | $19.29 | 12,477,720 |
| 2015-06-15 | $25.76 | $29.75 | $25.76 | $28.00 | $18.31 | 12,211,110 |
| 2015-06-12 | $28.00 | $29.00 | $26.46 | $27.98 | $18.30 | 18,517,340 |
| 2015-06-11 | $24.36 | $26.36 | $23.90 | $26.36 | $17.24 | 5,469,680 |
| 2015-06-10 | $21.00 | $23.96 | $19.60 | $23.96 | $15.67 | 18,477,280 |
| 2015-06-09 | $21.78 | $21.78 | $21.78 | $21.78 | $14.24 | 241,530 |
| 2015-06-08 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-06-05 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-06-04 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-06-03 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-06-02 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-06-01 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-29 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-28 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-27 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-26 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-25 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-22 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-21 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-20 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-19 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-18 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-15 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-14 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-13 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-12 | $19.80 | $19.80 | $19.80 | $19.80 | $12.95 | 0 |
| 2015-05-11 | $18.32 | $19.80 | $18.32 | $19.80 | $12.95 | 13,526,830 |
| 2015-05-08 | $17.20 | $18.19 | $16.81 | $18.00 | $11.77 | 9,831,640 |
| 2015-05-07 | $18.10 | $18.48 | $17.02 | $17.30 | $11.31 | 11,159,360 |
| 2015-05-06 | $16.50 | $17.94 | $16.50 | $17.94 | $11.73 | 13,231,100 |
| 2015-05-05 | $15.77 | $17.18 | $15.60 | $16.31 | $10.67 | 8,437,920 |
| 2015-05-04 | $15.24 | $15.87 | $14.61 | $15.82 | $10.34 | 3,486,200 |
| 2015-05-01 | $15.29 | $15.29 | $15.29 | $15.29 | $10.00 | 0 |
| 2015-04-30 | $15.39 | $15.48 | $15.00 | $15.29 | $10.00 | 2,300,220 |
| 2015-04-29 | $14.90 | $15.70 | $14.70 | $15.34 | $10.03 | 2,437,540 |
| 2015-04-28 | $32.50 | $32.56 | $29.78 | $29.99 | $9.79 | 2,334,790 |
| 2015-04-27 | $32.01 | $32.69 | $31.50 | $32.24 | $10.53 | 1,894,700 |
| 2015-04-24 | $32.40 | $32.71 | $31.30 | $31.93 | $10.43 | 1,688,110 |
| 2015-04-23 | $32.54 | $33.40 | $32.02 | $32.66 | $10.66 | 2,689,080 |
| 2015-04-22 | $31.85 | $32.81 | $31.53 | $32.68 | $10.67 | 2,216,300 |
| 2015-04-21 | $30.28 | $31.53 | $30.20 | $31.50 | $10.29 | 1,856,360 |
| 2015-04-20 | $31.62 | $34.34 | $29.57 | $30.20 | $9.86 | 3,285,420 |
| 2015-04-17 | $32.70 | $32.98 | $31.50 | $31.80 | $10.38 | 2,747,720 |
| 2015-04-16 | $32.38 | $34.05 | $31.62 | $32.68 | $10.67 | 2,794,640 |
| 2015-04-15 | $36.97 | $36.97 | $33.99 | $33.99 | $11.10 | 2,379,870 |
| 2015-04-14 | $38.20 | $38.20 | $35.31 | $37.77 | $12.33 | 3,947,840 |
| 2015-04-13 | $35.85 | $38.35 | $35.85 | $38.30 | $12.51 | 3,499,440 |
| 2015-04-10 | $33.91 | $36.78 | $33.80 | $35.90 | $11.72 | 2,800,990 |
| 2015-04-09 | $34.83 | $35.09 | $31.81 | $34.55 | $11.28 | 3,077,280 |
| 2015-04-08 | $34.49 | $34.85 | $32.30 | $34.83 | $11.37 | 3,122,250 |
| 2015-04-07 | $32.61 | $34.98 | $32.37 | $34.45 | $11.25 | 3,179,390 |
| 2015-04-06 | $32.50 | $32.50 | $32.50 | $32.50 | $10.61 | 0 |
| 2015-04-03 | $31.86 | $33.28 | $31.10 | $32.50 | $10.61 | 2,794,410 |
| 2015-04-02 | $29.60 | $32.35 | $29.55 | $32.30 | $10.55 | 3,453,340 |
| 2015-04-01 | $27.83 | $30.59 | $27.71 | $29.75 | $9.71 | 3,189,970 |
| 2015-03-31 | $26.52 | $29.51 | $26.52 | $28.37 | $9.26 | 4,259,090 |
| 2015-03-30 | $27.00 | $27.20 | $26.37 | $26.83 | $8.76 | 1,935,500 |
| 2015-03-27 | $27.10 | $27.30 | $26.33 | $26.68 | $8.71 | 1,932,710 |
| 2015-03-26 | $26.57 | $27.84 | $26.13 | $26.99 | $8.81 | 3,545,410 |
| 2015-03-25 | $26.50 | $26.96 | $26.06 | $26.63 | $8.70 | 3,103,670 |
| 2015-03-24 | $26.87 | $26.98 | $25.30 | $26.52 | $8.66 | 2,608,460 |
| 2015-03-23 | $25.99 | $27.15 | $25.69 | $26.92 | $8.79 | 3,057,300 |
| 2015-03-20 | $26.01 | $26.35 | $25.57 | $25.89 | $8.45 | 2,310,660 |
| 2015-03-19 | $25.33 | $26.29 | $25.21 | $25.99 | $8.49 | 2,387,340 |
| 2015-03-18 | $25.21 | $25.38 | $24.92 | $25.34 | $8.27 | 2,545,390 |
| 2015-03-17 | $26.48 | $26.80 | $24.97 | $24.99 | $8.16 | 4,299,710 |
| 2015-03-16 | $24.79 | $25.87 | $24.78 | $25.41 | $8.30 | 1,725,210 |
| 2015-03-13 | $24.35 | $24.80 | $24.13 | $24.66 | $8.05 | 811,610 |
| 2015-03-12 | $24.20 | $24.82 | $23.52 | $24.38 | $7.96 | 1,375,070 |
| 2015-03-11 | $23.55 | $24.65 | $23.39 | $24.40 | $7.97 | 1,561,410 |
Guangdong Jinming Machinery Company Ltd (300281) News Headlines
Recent Guangdong Jinming Machinery Company Ltd (300281) News
Similar Companies to Guangdong Jinming Machinery Company Ltd (300281) 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 | -- | -- | -- |