Jiangyin Haida Rubber and Plastic Company Ltd (300320) Exchange: SHE
Data as of July 17, 2025
$9.87 ($-0.07) -0.70%
Jiangyin Haida Rubber and Plastic Company Ltd - Daily Information
Click for more stock information on Jiangyin Haida Rubber and Plastic Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.97 |
| Previous Close | $9.87 |
| High | $9.98 |
| Low | $9.86 |
| Adjusted Open | $9.97 |
| Previous Adjusted Close | $9.87 |
| Adjusted High | $9.98 |
| Adjusted Low | $9.86 |
About Jiangyin Haida Rubber and Plastic Company Ltd (300320)
Jiangyin Haida Rubber And Plastic Co., Ltd. is principally engaged in the research, development, production and distribution of rubber parts and components. The Company primarily provides railway vehicle rubber sealing components, shield tunnel water proofing rubber sealing components, track absorbing rubber components, construction rubber sealing components, automobile rubber sealing strips, container rubber components, as well as ship hatch cover rubber components, among others. The Company's products are mainly applied in track communication, construction, automobile and shipping industries. The Company distributes its products in both domestic and overseas markets.
Invest in Jiangyin Haida Rubber and Plastic Company Ltd (300320)
Historical Stock Data for Jiangyin Haida Rubber and Plastic Company Ltd (300320)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.97 | $9.98 | $9.86 | $9.87 | $9.87 | 6,199,300 |
| 2025-07-08 | $9.81 | $9.95 | $9.77 | $9.94 | $9.94 | 8,822,700 |
| 2025-07-07 | $9.78 | $9.83 | $9.76 | $9.80 | $9.80 | 5,411,180 |
| 2025-07-04 | $9.85 | $9.89 | $9.76 | $9.77 | $9.77 | 7,140,100 |
| 2025-07-03 | $9.92 | $9.92 | $9.78 | $9.85 | $9.85 | 6,177,900 |
| 2025-07-02 | $9.84 | $10.02 | $9.80 | $9.92 | $9.92 | 9,643,760 |
| 2025-07-01 | $9.91 | $9.93 | $9.71 | $9.84 | $9.84 | 7,629,900 |
| 2025-06-30 | $9.75 | $9.95 | $9.71 | $9.94 | $9.94 | 7,690,820 |
| 2025-06-27 | $9.56 | $9.78 | $9.56 | $9.74 | $9.74 | 9,192,090 |
| 2025-06-26 | $9.62 | $9.70 | $9.51 | $9.54 | $9.54 | 7,692,700 |
| 2025-06-25 | $9.56 | $9.64 | $9.52 | $9.61 | $9.61 | 7,648,790 |
| 2025-06-24 | $9.32 | $9.65 | $9.32 | $9.56 | $9.56 | 9,218,200 |
| 2025-06-23 | $9.15 | $9.32 | $9.07 | $9.28 | $9.28 | 4,811,580 |
| 2025-06-20 | $9.24 | $9.37 | $9.15 | $9.20 | $9.20 | 8,200,190 |
| 2025-06-19 | $9.46 | $9.50 | $9.19 | $9.23 | $9.23 | 10,229,400 |
| 2025-06-18 | $9.55 | $9.73 | $9.43 | $9.44 | $9.44 | 9,823,100 |
| 2025-06-17 | $9.65 | $9.73 | $9.49 | $9.57 | $9.57 | 8,883,700 |
| 2025-06-13 | $10.14 | $10.16 | $9.69 | $9.71 | $9.71 | 14,316,200 |
| 2025-06-12 | $10.23 | $10.26 | $10.15 | $10.18 | $10.18 | 7,056,600 |
| 2025-06-11 | $10.23 | $10.34 | $10.18 | $10.28 | $10.28 | 8,537,800 |
| 2025-06-10 | $10.99 | $11.00 | $10.12 | $10.29 | $10.29 | 30,076,100 |
| 2025-06-09 | $10.18 | $10.89 | $10.16 | $10.85 | $10.85 | 22,405,890 |
| 2025-06-06 | $10.29 | $10.31 | $10.12 | $10.20 | $10.20 | 5,434,700 |
| 2025-06-05 | $10.08 | $10.35 | $10.05 | $10.24 | $10.24 | 8,040,570 |
| 2025-06-04 | $10.03 | $10.14 | $10.03 | $10.09 | $10.09 | 5,061,730 |
| 2025-06-03 | $10.02 | $10.25 | $10.00 | $10.07 | $10.07 | 7,685,910 |
| 2025-05-30 | $10.36 | $10.43 | $10.00 | $10.09 | $10.09 | 10,478,100 |
| 2025-05-29 | $10.30 | $10.48 | $10.25 | $10.39 | $10.39 | 8,037,310 |
| 2025-05-28 | $10.52 | $10.56 | $10.24 | $10.26 | $10.26 | 9,023,900 |
| 2025-05-27 | $10.61 | $10.75 | $10.48 | $10.52 | $10.52 | 7,744,660 |
| 2025-05-26 | $10.60 | $10.67 | $10.45 | $10.65 | $10.65 | 10,046,300 |
| 2025-05-23 | $10.40 | $10.96 | $10.35 | $10.64 | $10.64 | 19,768,190 |
| 2025-05-22 | $10.76 | $10.76 | $10.39 | $10.41 | $10.41 | 8,156,900 |
| 2025-05-21 | $10.70 | $10.92 | $10.62 | $10.77 | $10.77 | 7,713,300 |
| 2025-05-20 | $10.55 | $10.74 | $10.42 | $10.73 | $10.73 | 7,890,100 |
| 2025-05-19 | $10.47 | $10.59 | $10.41 | $10.58 | $10.58 | 5,674,590 |
| 2025-05-16 | $10.50 | $10.64 | $10.48 | $10.50 | $10.50 | 7,462,100 |
| 2025-05-15 | $10.88 | $10.96 | $10.53 | $10.56 | $10.56 | 12,037,090 |
| 2025-05-14 | $10.62 | $10.92 | $10.44 | $10.84 | $10.84 | 18,038,320 |
| 2025-05-13 | $10.66 | $10.78 | $10.60 | $10.65 | $10.65 | 9,351,140 |
| 2025-05-12 | $10.57 | $10.70 | $10.51 | $10.58 | $10.58 | 8,162,800 |
| 2025-05-09 | $10.68 | $10.68 | $10.48 | $10.50 | $10.50 | 7,297,040 |
| 2025-05-08 | $10.53 | $10.74 | $10.49 | $10.68 | $10.68 | 9,060,300 |
| 2025-05-07 | $10.66 | $10.79 | $10.44 | $10.55 | $10.55 | 11,036,100 |
| 2025-05-06 | $10.25 | $10.60 | $10.19 | $10.54 | $10.54 | 13,172,310 |
| 2025-04-30 | $10.07 | $10.27 | $10.07 | $10.09 | $10.09 | 10,126,100 |
| 2025-04-29 | $10.09 | $10.21 | $10.00 | $10.07 | $10.07 | 7,193,300 |
| 2025-04-28 | $10.32 | $10.39 | $10.00 | $10.09 | $10.09 | 10,222,300 |
| 2025-04-25 | $10.12 | $10.38 | $10.10 | $10.31 | $10.31 | 10,664,200 |
| 2025-04-24 | $10.17 | $10.25 | $10.03 | $10.12 | $10.12 | 9,598,000 |
| 2025-04-23 | $9.90 | $10.22 | $9.90 | $10.12 | $10.12 | 11,559,780 |
| 2025-04-22 | $9.93 | $9.97 | $9.83 | $9.89 | $9.89 | 6,591,100 |
| 2025-04-21 | $9.78 | $10.04 | $9.71 | $9.94 | $9.94 | 11,892,800 |
| 2025-04-18 | $9.73 | $9.86 | $9.62 | $9.75 | $9.75 | 6,358,100 |
| 2025-04-17 | $9.84 | $10.06 | $9.73 | $9.76 | $9.76 | 11,282,100 |
| 2025-04-16 | $9.94 | $10.02 | $9.67 | $9.84 | $9.84 | 8,415,400 |
| 2025-04-15 | $9.96 | $10.04 | $9.85 | $10.00 | $10.00 | 8,930,740 |
| 2025-04-14 | $10.03 | $10.12 | $9.89 | $9.98 | $9.98 | 13,541,800 |
| 2025-04-11 | $9.71 | $10.30 | $9.71 | $9.93 | $9.93 | 19,924,370 |
| 2025-04-10 | $9.62 | $9.99 | $9.62 | $9.80 | $9.80 | 19,983,100 |
| 2025-04-09 | $8.85 | $9.58 | $8.35 | $9.48 | $9.48 | 21,683,400 |
| 2025-04-08 | $8.83 | $9.32 | $8.71 | $8.98 | $8.98 | 19,880,970 |
| 2025-04-07 | $9.51 | $9.92 | $8.56 | $8.58 | $8.58 | 26,536,880 |
| 2025-04-03 | $10.84 | $11.00 | $10.57 | $10.70 | $10.70 | 12,354,500 |
| 2025-04-02 | $10.67 | $11.02 | $10.67 | $10.95 | $10.95 | 11,853,680 |
| 2025-04-01 | $11.09 | $11.13 | $10.70 | $10.75 | $10.75 | 18,406,780 |
| 2025-03-31 | $11.45 | $11.45 | $10.80 | $11.09 | $11.09 | 28,373,920 |
| 2025-03-28 | $11.90 | $12.26 | $11.74 | $11.81 | $11.81 | 31,695,060 |
| 2025-03-27 | $11.80 | $11.97 | $11.60 | $11.88 | $11.88 | 23,008,580 |
| 2025-03-26 | $11.37 | $11.98 | $11.37 | $11.94 | $11.94 | 38,988,500 |
| 2025-03-25 | $11.20 | $11.85 | $11.18 | $11.49 | $11.49 | 31,011,500 |
| 2025-03-24 | $11.06 | $11.19 | $10.85 | $11.17 | $11.17 | 18,783,980 |
| 2025-03-21 | $11.40 | $11.46 | $10.81 | $10.95 | $10.95 | 35,741,960 |
| 2025-03-20 | $11.37 | $11.95 | $11.28 | $11.58 | $11.58 | 31,820,020 |
| 2025-03-19 | $11.26 | $11.50 | $11.13 | $11.37 | $11.37 | 16,377,100 |
| 2025-03-18 | $11.16 | $11.39 | $11.10 | $11.29 | $11.29 | 16,561,130 |
| 2025-03-17 | $11.13 | $11.35 | $11.01 | $11.17 | $11.17 | 17,920,250 |
| 2025-03-14 | $11.37 | $11.78 | $11.22 | $11.27 | $11.27 | 30,754,000 |
| 2025-03-13 | $11.20 | $11.45 | $10.96 | $11.39 | $11.39 | 25,573,910 |
| 2025-03-12 | $11.50 | $11.69 | $11.07 | $11.11 | $11.11 | 39,799,920 |
| 2025-03-11 | $10.69 | $11.52 | $10.60 | $11.49 | $11.49 | 46,880,220 |
| 2025-03-10 | $10.40 | $10.90 | $10.25 | $10.84 | $10.84 | 27,320,850 |
| 2025-03-07 | $10.12 | $10.57 | $10.06 | $10.40 | $10.40 | 26,719,220 |
| 2025-03-06 | $10.03 | $10.17 | $9.95 | $10.09 | $10.09 | 15,827,100 |
| 2025-03-05 | $9.85 | $10.17 | $9.72 | $10.05 | $10.05 | 16,947,700 |
| 2025-03-04 | $9.76 | $9.89 | $9.70 | $9.87 | $9.87 | 6,679,000 |
| 2025-03-03 | $9.74 | $9.98 | $9.70 | $9.77 | $9.77 | 10,073,200 |
| 2025-02-28 | $9.92 | $10.00 | $9.69 | $9.71 | $9.71 | 10,982,700 |
| 2025-02-27 | $10.15 | $10.16 | $9.80 | $9.97 | $9.97 | 12,588,870 |
| 2025-02-26 | $9.88 | $10.08 | $9.86 | $10.06 | $10.06 | 13,941,290 |
| 2025-02-25 | $9.80 | $9.99 | $9.71 | $9.90 | $9.90 | 11,759,500 |
| 2025-02-24 | $9.96 | $10.01 | $9.78 | $9.89 | $9.89 | 15,965,400 |
| 2025-02-20 | $9.45 | $10.32 | $9.43 | $10.26 | $10.26 | 30,100,530 |
| 2025-02-19 | $9.20 | $9.45 | $9.20 | $9.44 | $9.44 | 9,080,600 |
| 2025-02-18 | $9.58 | $9.64 | $9.07 | $9.26 | $9.26 | 11,934,810 |
| 2025-02-17 | $9.39 | $9.54 | $9.37 | $9.48 | $9.48 | 8,300,060 |
| 2025-02-14 | $9.45 | $9.55 | $9.35 | $9.39 | $9.39 | 7,780,640 |
| 2025-02-13 | $9.66 | $9.68 | $9.44 | $9.45 | $9.45 | 8,163,460 |
| 2025-02-12 | $9.61 | $9.69 | $9.53 | $9.65 | $9.65 | 8,079,690 |
| 2025-02-11 | $9.70 | $9.70 | $9.54 | $9.61 | $9.61 | 8,713,720 |
| 2025-02-10 | $9.60 | $9.72 | $9.48 | $9.71 | $9.71 | 9,672,100 |
| 2025-02-07 | $9.47 | $9.70 | $9.42 | $9.59 | $9.59 | 10,932,990 |
| 2025-02-06 | $9.28 | $9.43 | $9.19 | $9.43 | $9.43 | 8,425,890 |
| 2025-02-05 | $9.40 | $9.41 | $9.22 | $9.30 | $9.30 | 6,569,160 |
| 2025-01-27 | $9.57 | $9.63 | $9.28 | $9.28 | $9.28 | 7,976,090 |
| 2025-01-24 | $9.26 | $9.46 | $9.23 | $9.45 | $9.45 | 7,456,520 |
| 2025-01-23 | $9.36 | $9.51 | $9.27 | $9.27 | $9.27 | 8,334,900 |
| 2025-01-22 | $9.37 | $9.38 | $9.23 | $9.29 | $9.29 | 4,360,790 |
| 2025-01-21 | $9.53 | $9.55 | $9.28 | $9.38 | $9.38 | 6,647,250 |
| 2025-01-20 | $9.35 | $9.52 | $9.35 | $9.45 | $9.45 | 9,277,300 |
| 2025-01-17 | $9.19 | $9.30 | $9.11 | $9.23 | $9.23 | 5,679,200 |
| 2025-01-16 | $9.22 | $9.38 | $9.12 | $9.26 | $9.26 | 7,905,590 |
| 2025-01-15 | $9.27 | $9.33 | $9.14 | $9.17 | $9.17 | 7,457,600 |
| 2025-01-14 | $8.93 | $9.27 | $8.87 | $9.27 | $9.27 | 8,504,650 |
| 2025-01-13 | $8.78 | $8.93 | $8.52 | $8.86 | $8.86 | 6,510,700 |
| 2025-01-09 | $9.11 | $9.24 | $9.09 | $9.11 | $9.11 | 5,740,000 |
| 2025-01-08 | $9.15 | $9.28 | $8.85 | $9.15 | $9.15 | 8,930,630 |
| 2025-01-07 | $9.04 | $9.20 | $8.89 | $9.20 | $9.20 | 7,870,380 |
| 2025-01-06 | $8.90 | $9.13 | $8.66 | $9.00 | $9.00 | 9,699,620 |
| 2025-01-03 | $9.30 | $9.33 | $8.87 | $8.90 | $8.90 | 11,037,700 |
| 2025-01-02 | $9.58 | $9.66 | $9.15 | $9.28 | $9.28 | 11,281,200 |
| 2024-12-31 | $9.95 | $9.97 | $9.58 | $9.60 | $9.60 | 8,935,580 |
| 2024-12-30 | $9.90 | $10.08 | $9.71 | $9.90 | $9.90 | 8,053,950 |
| 2024-12-27 | $9.96 | $10.10 | $9.90 | $9.96 | $9.96 | 7,170,370 |
| 2024-12-26 | $9.75 | $10.05 | $9.74 | $9.94 | $9.94 | 6,878,400 |
| 2024-12-25 | $10.08 | $10.14 | $9.69 | $9.79 | $9.79 | 9,962,320 |
| 2024-12-24 | $9.95 | $10.22 | $9.92 | $10.08 | $10.08 | 9,365,640 |
| 2024-12-23 | $10.22 | $10.51 | $9.92 | $9.97 | $9.97 | 14,269,490 |
| 2024-12-20 | $10.00 | $10.29 | $10.00 | $10.17 | $10.17 | 9,044,060 |
| 2024-12-19 | $9.98 | $10.07 | $9.83 | $10.04 | $10.04 | 9,292,200 |
| 2024-12-18 | $10.06 | $10.11 | $9.87 | $10.01 | $10.01 | 8,528,100 |
| 2024-12-17 | $10.51 | $10.55 | $9.98 | $10.01 | $10.01 | 15,187,270 |
| 2024-12-16 | $10.71 | $10.82 | $10.43 | $10.51 | $10.51 | 12,883,260 |
| 2024-12-13 | $10.95 | $10.96 | $10.70 | $10.72 | $10.72 | 12,321,500 |
| 2024-12-12 | $11.00 | $11.05 | $10.83 | $10.98 | $10.98 | 12,413,840 |
| 2024-12-11 | $11.06 | $11.16 | $10.96 | $11.06 | $11.06 | 12,977,500 |
| 2024-12-10 | $11.45 | $11.53 | $11.09 | $11.16 | $11.16 | 18,228,300 |
| 2024-12-09 | $11.05 | $11.16 | $10.97 | $11.13 | $11.13 | 10,356,100 |
| 2024-12-06 | $10.96 | $11.14 | $10.84 | $11.04 | $11.04 | 11,262,130 |
| 2024-12-05 | $11.00 | $11.17 | $10.97 | $11.05 | $11.05 | 9,826,000 |
| 2024-12-04 | $11.28 | $11.33 | $10.96 | $11.07 | $11.07 | 13,732,450 |
| 2024-12-03 | $11.48 | $11.50 | $11.21 | $11.32 | $11.32 | 17,276,900 |
| 2024-12-02 | $10.74 | $11.47 | $10.66 | $11.41 | $11.41 | 25,801,100 |
| 2024-11-29 | $10.40 | $10.89 | $10.40 | $10.74 | $10.74 | 19,639,400 |
| 2024-11-28 | $10.39 | $10.66 | $10.37 | $10.44 | $10.44 | 13,996,000 |
| 2024-11-27 | $10.30 | $10.41 | $9.97 | $10.40 | $10.40 | 13,688,900 |
| 2024-11-26 | $10.27 | $10.48 | $10.22 | $10.33 | $10.33 | 10,956,560 |
| 2024-11-25 | $10.42 | $10.52 | $10.10 | $10.31 | $10.31 | 13,923,340 |
| 2024-11-22 | $11.08 | $11.09 | $10.36 | $10.40 | $10.40 | 18,280,250 |
| 2024-11-21 | $11.10 | $11.38 | $10.91 | $11.10 | $11.10 | 16,308,950 |
| 2024-11-20 | $10.80 | $11.14 | $10.72 | $11.09 | $11.09 | 16,099,750 |
| 2024-11-19 | $10.55 | $10.88 | $10.47 | $10.88 | $10.88 | 17,499,650 |
| 2024-11-18 | $11.10 | $11.27 | $10.36 | $10.47 | $10.47 | 24,206,540 |
| 2024-11-15 | $11.50 | $11.66 | $11.08 | $11.10 | $11.10 | 21,485,700 |
| 2024-11-14 | $12.05 | $12.20 | $11.53 | $11.56 | $11.56 | 29,023,800 |
| 2024-11-13 | $12.47 | $12.58 | $11.99 | $12.20 | $12.20 | 26,395,400 |
| 2024-11-12 | $12.65 | $12.84 | $12.27 | $12.47 | $12.47 | 44,567,140 |
| 2024-11-11 | $11.60 | $12.47 | $11.60 | $12.47 | $12.47 | 42,211,200 |
| 2024-11-08 | $12.11 | $12.30 | $11.86 | $11.92 | $11.92 | 38,281,680 |
| 2024-11-07 | $11.62 | $12.12 | $11.52 | $12.12 | $12.12 | 32,906,300 |
| 2024-11-06 | $12.01 | $12.42 | $11.73 | $11.84 | $11.84 | 46,186,000 |
| 2024-11-05 | $11.55 | $12.20 | $11.55 | $11.92 | $11.92 | 52,782,670 |
| 2024-11-04 | $11.25 | $11.60 | $11.25 | $11.54 | $11.54 | 34,958,760 |
| 2024-11-01 | $12.00 | $12.28 | $11.20 | $11.40 | $11.40 | 73,492,760 |
| 2024-10-31 | $13.15 | $13.45 | $12.30 | $12.47 | $12.47 | 84,719,400 |
| 2024-10-30 | $12.40 | $13.03 | $12.22 | $12.96 | $12.96 | 70,690,230 |
| 2024-10-29 | $14.67 | $15.12 | $12.78 | $13.08 | $13.08 | 132,048,800 |
| 2024-10-28 | $15.71 | $15.71 | $13.88 | $14.68 | $14.68 | 158,416,570 |
| 2024-10-25 | $13.05 | $15.70 | $12.70 | $15.70 | $15.70 | 124,909,160 |
| 2024-10-24 | $13.08 | $13.08 | $12.21 | $13.08 | $13.08 | 103,701,610 |
| 2024-10-23 | $10.54 | $11.23 | $10.28 | $10.90 | $10.90 | 38,345,900 |
| 2024-10-22 | $10.30 | $10.62 | $10.00 | $10.62 | $10.62 | 23,754,960 |
| 2024-10-21 | $10.00 | $10.51 | $9.85 | $10.27 | $10.27 | 21,484,700 |
| 2024-10-18 | $9.35 | $10.13 | $9.18 | $9.98 | $9.98 | 26,369,350 |
| 2024-10-17 | $9.19 | $9.57 | $9.13 | $9.23 | $9.23 | 11,301,330 |
| 2024-10-16 | $9.15 | $9.34 | $9.02 | $9.18 | $9.18 | 8,122,750 |
| 2024-10-15 | $9.49 | $9.53 | $9.17 | $9.18 | $9.18 | 8,889,280 |
| 2024-10-14 | $9.28 | $9.54 | $9.17 | $9.49 | $9.49 | 9,442,880 |
| 2024-10-11 | $9.54 | $9.72 | $9.06 | $9.16 | $9.16 | 9,904,280 |
| 2024-10-10 | $9.40 | $10.10 | $9.40 | $9.65 | $9.65 | 12,630,820 |
| 2024-10-09 | $10.80 | $10.85 | $9.48 | $9.51 | $9.51 | 24,040,100 |
| 2024-10-08 | $11.30 | $11.40 | $9.90 | $10.70 | $10.70 | 31,013,870 |
| 2024-09-30 | $8.90 | $9.86 | $8.72 | $9.67 | $9.67 | 24,537,720 |
| 2024-09-27 | $8.33 | $8.90 | $8.33 | $8.58 | $8.58 | 11,492,270 |
| 2024-09-26 | $8.14 | $8.35 | $8.03 | $8.30 | $8.30 | 7,895,570 |
| 2024-09-25 | $8.35 | $8.51 | $8.12 | $8.15 | $8.15 | 11,916,700 |
| 2024-09-24 | $8.06 | $8.35 | $7.99 | $8.30 | $8.30 | 8,409,500 |
| 2024-09-23 | $8.20 | $8.28 | $7.95 | $8.07 | $8.07 | 9,460,820 |
| 2024-09-20 | $7.69 | $8.03 | $7.47 | $8.01 | $8.01 | 14,463,320 |
| 2024-09-19 | $7.53 | $7.71 | $7.52 | $7.63 | $7.63 | 3,051,700 |
| 2024-09-18 | $7.55 | $7.68 | $7.38 | $7.52 | $7.52 | 2,834,200 |
| 2024-09-13 | $7.71 | $7.72 | $7.52 | $7.55 | $7.55 | 2,916,300 |
| 2024-09-12 | $7.63 | $7.82 | $7.63 | $7.68 | $7.68 | 3,537,400 |
| 2024-09-11 | $7.63 | $7.72 | $7.52 | $7.64 | $7.64 | 3,429,700 |
| 2024-09-10 | $7.48 | $7.64 | $7.45 | $7.63 | $7.63 | 3,631,140 |
| 2024-09-09 | $7.57 | $7.57 | $7.42 | $7.48 | $7.48 | 4,256,020 |
| 2024-09-06 | $7.76 | $7.76 | $7.44 | $7.57 | $7.57 | 5,309,500 |
| 2024-09-05 | $7.68 | $7.81 | $7.61 | $7.69 | $7.69 | 6,857,590 |
| 2024-09-04 | $7.27 | $7.80 | $7.26 | $7.68 | $7.68 | 11,569,980 |
| 2024-09-03 | $7.08 | $7.50 | $7.02 | $7.35 | $7.35 | 8,564,740 |
| 2024-09-02 | $7.12 | $7.28 | $7.05 | $7.05 | $7.05 | 4,078,180 |
| 2024-08-30 | $7.05 | $7.28 | $6.91 | $7.12 | $7.12 | 4,672,880 |
| 2024-08-29 | $6.71 | $6.98 | $6.68 | $6.93 | $6.93 | 3,511,080 |
| 2024-08-28 | $6.61 | $6.91 | $6.61 | $6.78 | $6.78 | 3,247,900 |
| 2024-08-27 | $6.78 | $6.78 | $6.63 | $6.69 | $6.69 | 3,454,000 |
| 2024-08-26 | $6.90 | $6.96 | $6.75 | $6.79 | $6.79 | 4,289,240 |
| 2024-08-23 | $6.89 | $7.05 | $6.80 | $6.86 | $6.86 | 4,543,500 |
| 2024-08-22 | $6.99 | $6.99 | $6.85 | $6.85 | $6.85 | 2,968,900 |
| 2024-08-21 | $6.81 | $7.01 | $6.81 | $6.95 | $6.95 | 3,152,600 |
| 2024-08-20 | $7.11 | $7.15 | $6.86 | $6.94 | $6.94 | 3,253,320 |
| 2024-08-19 | $7.00 | $7.15 | $6.90 | $7.11 | $7.11 | 3,136,800 |
| 2024-08-16 | $7.21 | $7.21 | $7.00 | $7.00 | $7.00 | 3,320,000 |
| 2024-08-15 | $7.09 | $7.26 | $7.02 | $7.19 | $7.19 | 3,117,800 |
| 2024-08-14 | $7.23 | $7.23 | $7.10 | $7.10 | $7.10 | 1,832,980 |
| 2024-08-13 | $7.26 | $7.26 | $7.05 | $7.16 | $7.16 | 3,164,480 |
| 2024-08-12 | $7.20 | $7.31 | $7.10 | $7.16 | $7.16 | 3,083,270 |
| 2024-08-09 | $7.33 | $7.46 | $7.16 | $7.23 | $7.23 | 3,694,670 |
| 2024-08-08 | $7.41 | $7.52 | $7.31 | $7.32 | $7.32 | 4,565,900 |
| 2024-08-07 | $7.54 | $7.60 | $7.44 | $7.51 | $7.51 | 4,045,100 |
| 2024-08-06 | $7.39 | $7.86 | $7.37 | $7.55 | $7.55 | 6,125,700 |
| 2024-08-05 | $7.60 | $7.72 | $7.30 | $7.30 | $7.30 | 4,653,000 |
| 2024-08-02 | $7.84 | $7.86 | $7.63 | $7.65 | $7.65 | 3,162,100 |
| 2024-08-01 | $7.79 | $7.90 | $7.63 | $7.84 | $7.84 | 6,272,400 |
| 2024-07-31 | $7.39 | $7.79 | $7.35 | $7.67 | $7.67 | 5,458,400 |
| 2024-07-30 | $7.45 | $7.46 | $7.34 | $7.39 | $7.39 | 2,810,610 |
| 2024-07-29 | $7.40 | $7.59 | $7.34 | $7.46 | $7.46 | 2,934,800 |
| 2024-07-26 | $7.30 | $7.56 | $7.30 | $7.41 | $7.41 | 2,888,670 |
| 2024-07-25 | $7.21 | $7.42 | $7.12 | $7.30 | $7.30 | 2,100,200 |
| 2024-07-24 | $7.33 | $7.38 | $7.20 | $7.24 | $7.24 | 2,929,270 |
| 2024-07-23 | $7.55 | $7.56 | $7.30 | $7.33 | $7.33 | 3,031,200 |
| 2024-07-22 | $7.48 | $7.67 | $7.40 | $7.55 | $7.55 | 2,939,000 |
| 2024-07-19 | $7.47 | $7.69 | $7.43 | $7.54 | $7.54 | 4,566,310 |
| 2024-07-18 | $7.64 | $7.65 | $7.31 | $7.55 | $7.55 | 5,098,900 |
| 2024-07-17 | $7.90 | $7.93 | $7.60 | $7.64 | $7.64 | 4,025,900 |
| 2024-07-16 | $7.84 | $7.90 | $7.71 | $7.83 | $7.83 | 5,134,900 |
| 2024-07-15 | $8.20 | $8.20 | $7.71 | $7.81 | $7.81 | 7,267,600 |
| 2024-07-12 | $8.11 | $8.30 | $7.98 | $8.21 | $8.21 | 7,602,800 |
| 2024-07-11 | $8.01 | $8.08 | $7.83 | $8.05 | $8.05 | 6,859,800 |
| 2024-07-10 | $7.62 | $7.96 | $7.58 | $7.78 | $7.78 | 8,998,900 |
| 2024-07-09 | $7.15 | $7.66 | $7.12 | $7.62 | $7.62 | 9,611,380 |
| 2024-07-08 | $7.38 | $7.38 | $7.09 | $7.16 | $7.16 | 10,503,900 |
| 2024-07-05 | $7.36 | $7.44 | $7.27 | $7.38 | $7.38 | 4,889,200 |
| 2024-07-04 | $7.55 | $7.72 | $7.37 | $7.41 | $7.41 | 5,394,200 |
| 2024-07-03 | $7.79 | $7.82 | $7.57 | $7.61 | $7.61 | 5,378,100 |
| 2024-07-02 | $8.14 | $8.16 | $7.74 | $7.78 | $7.78 | 7,004,700 |
| 2024-07-01 | $8.16 | $8.25 | $7.98 | $8.07 | $8.07 | 4,409,700 |
| 2024-06-28 | $8.26 | $8.46 | $8.00 | $8.16 | $8.16 | 9,007,630 |
| 2024-06-27 | $8.55 | $8.56 | $8.17 | $8.22 | $8.22 | 6,311,100 |
| 2024-06-26 | $8.47 | $8.53 | $8.30 | $8.50 | $8.50 | 4,656,800 |
| 2024-06-25 | $8.50 | $8.59 | $8.30 | $8.46 | $8.46 | 4,756,800 |
| 2024-06-24 | $8.87 | $8.90 | $8.40 | $8.45 | $8.45 | 7,058,450 |
| 2024-06-21 | $8.84 | $8.88 | $8.62 | $8.72 | $8.72 | 4,190,070 |
| 2024-06-20 | $8.88 | $9.05 | $8.68 | $8.74 | $8.74 | 5,977,800 |
| 2024-06-19 | $9.01 | $9.17 | $8.77 | $8.90 | $8.90 | 6,510,380 |
| 2024-06-18 | $8.86 | $9.18 | $8.80 | $9.00 | $9.00 | 7,854,040 |
| 2024-06-17 | $9.18 | $9.25 | $8.83 | $8.88 | $8.88 | 11,623,850 |
| 2024-06-14 | $9.40 | $9.74 | $9.07 | $9.19 | $9.19 | 19,942,150 |
| 2024-06-13 | $9.02 | $9.80 | $9.02 | $9.49 | $9.49 | 26,365,280 |
| 2024-06-12 | $8.65 | $8.95 | $8.59 | $8.91 | $8.91 | 9,734,620 |
| 2024-06-11 | $8.58 | $8.71 | $8.42 | $8.65 | $8.65 | 6,346,880 |
| 2024-06-07 | $8.33 | $8.74 | $8.23 | $8.65 | $8.65 | 10,552,200 |
| 2024-06-06 | $8.69 | $8.75 | $8.15 | $8.26 | $8.26 | 13,273,070 |
| 2024-06-05 | $8.74 | $8.88 | $8.56 | $8.60 | $8.60 | 7,080,620 |
| 2024-06-04 | $8.72 | $8.78 | $8.53 | $8.74 | $8.74 | 9,037,220 |
| 2024-06-03 | $8.99 | $9.04 | $8.67 | $8.78 | $8.78 | 15,642,250 |
| 2024-05-31 | $9.50 | $9.60 | $9.07 | $9.11 | $9.11 | 12,338,380 |
| 2024-05-30 | $9.55 | $9.86 | $9.36 | $9.40 | $9.40 | 16,526,420 |
| 2024-05-29 | $9.09 | $9.75 | $9.01 | $9.54 | $9.54 | 31,360,070 |
| 2024-05-28 | $8.74 | $9.03 | $8.71 | $8.92 | $8.92 | 10,505,700 |
| 2024-05-27 | $8.85 | $9.25 | $8.72 | $8.83 | $8.83 | 13,060,470 |
| 2024-05-24 | $8.55 | $8.97 | $8.51 | $8.85 | $8.85 | 14,049,180 |
| 2024-05-23 | $9.06 | $9.08 | $8.50 | $8.57 | $8.57 | 17,503,520 |
| 2024-05-22 | $8.79 | $9.12 | $8.64 | $9.11 | $9.11 | 15,952,030 |
| 2024-05-21 | $8.84 | $9.14 | $8.75 | $8.80 | $8.80 | 9,245,700 |
| 2024-05-20 | $9.13 | $9.28 | $8.73 | $8.90 | $8.90 | 16,954,100 |
| 2024-05-17 | $8.54 | $9.04 | $8.53 | $9.00 | $9.00 | 19,249,670 |
| 2024-05-16 | $8.41 | $8.65 | $8.38 | $8.54 | $8.54 | 13,818,300 |
| 2024-05-15 | $8.58 | $8.70 | $8.41 | $8.46 | $8.46 | 12,226,940 |
| 2024-05-14 | $8.61 | $8.69 | $8.47 | $8.53 | $8.53 | 11,886,520 |
| 2024-05-13 | $8.26 | $8.84 | $8.05 | $8.65 | $8.65 | 25,868,380 |
| 2024-05-10 | $8.22 | $8.51 | $8.10 | $8.33 | $8.33 | 21,435,660 |
| 2024-05-09 | $7.69 | $8.48 | $7.68 | $8.22 | $8.22 | 27,017,750 |
| 2024-05-08 | $7.48 | $7.79 | $7.39 | $7.76 | $7.76 | 15,632,100 |
| 2024-05-07 | $7.57 | $7.63 | $7.41 | $7.46 | $7.46 | 10,673,100 |
| 2024-05-06 | $7.49 | $7.88 | $7.42 | $7.60 | $7.60 | 17,581,900 |
| 2024-04-30 | $7.17 | $7.77 | $7.05 | $7.49 | $7.49 | 23,047,630 |
| 2024-04-29 | $6.77 | $7.25 | $6.74 | $7.17 | $7.17 | 17,967,610 |
| 2024-04-26 | $6.70 | $6.77 | $6.63 | $6.76 | $6.76 | 6,372,110 |
| 2024-04-25 | $6.74 | $6.82 | $6.65 | $6.69 | $6.69 | 5,434,000 |
| 2024-04-24 | $6.68 | $6.76 | $6.57 | $6.74 | $6.74 | 7,624,880 |
| 2024-04-23 | $6.37 | $6.95 | $6.36 | $6.71 | $6.71 | 11,309,330 |
| 2024-04-22 | $6.37 | $6.47 | $6.22 | $6.39 | $6.39 | 5,083,800 |
| 2024-04-19 | $6.27 | $6.43 | $6.25 | $6.38 | $6.38 | 4,984,250 |
| 2024-04-18 | $6.37 | $6.48 | $6.26 | $6.35 | $6.35 | 5,474,570 |
| 2024-04-17 | $6.05 | $6.34 | $6.04 | $6.34 | $6.34 | 7,435,080 |
| 2024-04-16 | $6.33 | $6.44 | $5.88 | $5.97 | $5.97 | 11,657,110 |
| 2024-04-15 | $6.73 | $6.74 | $6.27 | $6.39 | $6.39 | 12,335,700 |
| 2024-04-12 | $6.69 | $6.76 | $6.59 | $6.73 | $6.73 | 7,018,360 |
| 2024-04-11 | $6.67 | $6.80 | $6.61 | $6.68 | $6.68 | 6,738,160 |
| 2024-04-10 | $6.81 | $6.83 | $6.63 | $6.72 | $6.72 | 8,353,040 |
| 2024-04-09 | $6.53 | $6.89 | $6.52 | $6.85 | $6.85 | 13,966,990 |
| 2024-04-08 | $6.70 | $6.72 | $6.46 | $6.49 | $6.49 | 8,632,850 |
| 2024-04-03 | $6.78 | $6.91 | $6.69 | $6.74 | $6.74 | 8,280,420 |
| 2024-04-02 | $6.78 | $6.98 | $6.72 | $6.82 | $6.82 | 11,140,080 |
| 2024-04-01 | $6.69 | $6.86 | $6.63 | $6.81 | $6.81 | 15,968,090 |
| 2024-03-29 | $6.37 | $6.75 | $6.36 | $6.62 | $6.62 | 14,270,300 |
| 2024-03-28 | $6.20 | $6.45 | $6.07 | $6.37 | $6.37 | 12,953,920 |
| 2024-03-27 | $6.63 | $6.65 | $6.26 | $6.26 | $6.26 | 22,094,200 |
| 2024-03-26 | $6.29 | $7.15 | $6.21 | $6.77 | $6.77 | 32,555,930 |
| 2024-03-25 | $6.30 | $6.45 | $6.19 | $6.24 | $6.24 | 8,230,480 |
| 2024-03-22 | $6.43 | $6.44 | $6.26 | $6.30 | $6.30 | 5,528,580 |
| 2024-03-21 | $6.46 | $6.51 | $6.36 | $6.42 | $6.42 | 5,304,100 |
| 2024-03-20 | $6.37 | $6.47 | $6.35 | $6.45 | $6.45 | 7,348,810 |
| 2024-03-19 | $6.42 | $6.45 | $6.35 | $6.36 | $6.36 | 5,055,190 |
| 2024-03-18 | $6.44 | $6.47 | $6.30 | $6.43 | $6.43 | 5,749,800 |
| 2024-03-15 | $6.20 | $6.32 | $6.14 | $6.30 | $6.30 | 4,197,710 |
| 2024-03-14 | $6.23 | $6.34 | $6.11 | $6.19 | $6.19 | 6,267,860 |
| 2024-03-13 | $6.32 | $6.34 | $6.22 | $6.27 | $6.27 | 5,632,550 |
| 2024-03-12 | $6.20 | $6.31 | $6.16 | $6.27 | $6.27 | 6,532,960 |
| 2024-03-11 | $6.07 | $6.22 | $6.04 | $6.20 | $6.20 | 6,580,180 |
| 2024-03-08 | $6.00 | $6.07 | $5.95 | $6.04 | $6.04 | 4,345,100 |
| 2024-03-07 | $6.05 | $6.14 | $5.96 | $5.96 | $5.96 | 5,781,800 |
| 2024-03-06 | $5.85 | $6.07 | $5.85 | $6.01 | $6.01 | 5,733,430 |
| 2024-03-05 | $6.08 | $6.09 | $5.85 | $5.90 | $5.90 | 5,598,800 |
| 2024-03-04 | $6.13 | $6.22 | $6.02 | $6.07 | $6.07 | 6,230,700 |
| 2024-03-01 | $6.07 | $6.17 | $6.05 | $6.13 | $6.13 | 6,579,210 |
| 2024-02-29 | $5.77 | $6.09 | $5.77 | $6.07 | $6.07 | 7,595,000 |
| 2024-02-28 | $6.30 | $6.51 | $5.82 | $5.85 | $5.85 | 13,510,600 |
| 2024-02-27 | $6.13 | $6.35 | $6.00 | $6.32 | $6.32 | 6,213,270 |
| 2024-02-26 | $5.97 | $6.25 | $5.91 | $6.08 | $6.08 | 9,192,450 |
| 2024-02-23 | $5.76 | $5.98 | $5.68 | $5.96 | $5.96 | 7,118,760 |
| 2024-02-22 | $5.75 | $5.82 | $5.65 | $5.76 | $5.76 | 4,991,220 |
| 2024-02-21 | $5.63 | $5.91 | $5.55 | $5.69 | $5.69 | 7,698,930 |
| 2024-02-20 | $5.50 | $5.69 | $5.37 | $5.66 | $5.66 | 5,634,860 |
| 2024-02-19 | $5.51 | $5.84 | $5.47 | $5.55 | $5.55 | 12,047,580 |
| 2024-02-08 | $4.77 | $5.55 | $4.61 | $5.48 | $5.48 | 16,203,380 |
| 2024-02-07 | $4.89 | $5.01 | $4.72 | $4.77 | $4.77 | 9,911,800 |
| 2024-02-06 | $4.73 | $5.07 | $4.52 | $4.88 | $4.88 | 11,339,840 |
| 2024-02-05 | $5.33 | $5.33 | $4.69 | $4.73 | $4.73 | 12,676,100 |
| 2024-02-02 | $5.64 | $5.75 | $5.13 | $5.34 | $5.34 | 9,087,170 |
| 2024-02-01 | $5.78 | $5.84 | $5.60 | $5.65 | $5.65 | 4,990,440 |
| 2024-01-31 | $6.14 | $6.22 | $5.76 | $5.78 | $5.78 | 7,235,970 |
| 2024-01-30 | $6.35 | $6.44 | $6.11 | $6.15 | $6.15 | 4,792,700 |
| 2024-01-29 | $6.68 | $6.72 | $6.34 | $6.34 | $6.34 | 4,738,680 |
| 2024-01-26 | $6.71 | $6.78 | $6.58 | $6.60 | $6.60 | 4,234,980 |
| 2024-01-25 | $6.54 | $6.70 | $6.47 | $6.69 | $6.69 | 3,910,920 |
| 2024-01-24 | $6.56 | $6.65 | $6.29 | $6.54 | $6.54 | 5,342,200 |
| 2024-01-23 | $6.50 | $6.67 | $6.36 | $6.47 | $6.47 | 5,601,500 |
| 2024-01-22 | $7.02 | $7.02 | $6.52 | $6.54 | $6.54 | 5,202,400 |
| 2024-01-19 | $7.17 | $7.23 | $6.98 | $6.99 | $6.99 | 3,755,000 |
| 2024-01-18 | $7.20 | $7.25 | $6.94 | $7.14 | $7.14 | 7,082,790 |
| 2024-01-17 | $7.43 | $7.43 | $7.21 | $7.21 | $7.21 | 2,800,360 |
| 2024-01-16 | $7.42 | $7.52 | $7.33 | $7.42 | $7.42 | 3,376,800 |
| 2024-01-15 | $7.53 | $7.53 | $7.37 | $7.41 | $7.41 | 4,189,900 |
| 2024-01-12 | $7.53 | $7.69 | $7.51 | $7.55 | $7.55 | 4,058,000 |
| 2024-01-11 | $7.42 | $7.56 | $7.35 | $7.51 | $7.51 | 3,370,200 |
| 2024-01-10 | $7.45 | $7.53 | $7.30 | $7.38 | $7.38 | 3,666,200 |
| 2024-01-09 | $7.44 | $7.64 | $7.37 | $7.41 | $7.41 | 3,845,290 |
| 2024-01-08 | $7.55 | $7.60 | $7.39 | $7.39 | $7.39 | 3,657,600 |
| 2024-01-05 | $7.68 | $7.81 | $7.51 | $7.55 | $7.55 | 3,729,400 |
| 2024-01-04 | $7.77 | $7.81 | $7.68 | $7.71 | $7.71 | 2,993,800 |
| 2024-01-03 | $7.77 | $7.82 | $7.68 | $7.77 | $7.77 | 3,734,730 |
| 2024-01-02 | $7.83 | $7.85 | $7.72 | $7.77 | $7.77 | 3,153,000 |
| 2024-01-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2023-12-29 | $7.76 | $7.80 | $7.70 | $7.78 | $7.78 | 4,929,300 |
| 2023-12-28 | $7.39 | $7.79 | $7.39 | $7.76 | $7.76 | 6,899,580 |
| 2023-12-27 | $7.40 | $7.47 | $7.31 | $7.39 | $7.39 | 3,006,980 |
| 2023-12-26 | $7.52 | $7.52 | $7.34 | $7.40 | $7.40 | 2,990,400 |
| 2023-12-25 | $7.57 | $7.62 | $7.44 | $7.51 | $7.51 | 2,682,000 |
| 2023-12-22 | $7.62 | $7.68 | $7.51 | $7.58 | $7.58 | 3,935,240 |
| 2023-12-21 | $7.46 | $7.65 | $7.38 | $7.62 | $7.62 | 4,610,700 |
| 2023-12-20 | $7.53 | $7.65 | $7.46 | $7.46 | $7.46 | 2,821,400 |
| 2023-12-19 | $7.51 | $7.58 | $7.47 | $7.55 | $7.55 | 2,577,490 |
| 2023-12-18 | $7.63 | $7.63 | $7.50 | $7.52 | $7.52 | 3,234,290 |
| 2023-12-15 | $7.65 | $7.70 | $7.59 | $7.61 | $7.61 | 3,679,200 |
| 2023-12-14 | $7.73 | $7.80 | $7.63 | $7.63 | $7.63 | 3,547,900 |
| 2023-12-13 | $7.82 | $7.82 | $7.68 | $7.68 | $7.68 | 3,283,010 |
| 2023-12-12 | $7.74 | $7.84 | $7.72 | $7.77 | $7.77 | 2,900,500 |
| 2023-12-11 | $7.61 | $7.76 | $7.56 | $7.75 | $7.75 | 4,335,460 |
| 2023-12-08 | $7.80 | $7.85 | $7.61 | $7.63 | $7.63 | 6,593,100 |
| 2023-12-07 | $7.84 | $7.95 | $7.78 | $7.79 | $7.79 | 5,813,200 |
| 2023-12-06 | $7.85 | $8.02 | $7.81 | $7.91 | $7.91 | 4,785,730 |
| 2023-12-05 | $7.97 | $7.97 | $7.85 | $7.85 | $7.85 | 4,661,320 |
| 2023-12-04 | $7.96 | $8.02 | $7.88 | $7.94 | $7.94 | 6,383,950 |
| 2023-12-01 | $7.80 | $7.92 | $7.73 | $7.91 | $7.91 | 5,785,200 |
| 2023-11-30 | $7.90 | $7.93 | $7.73 | $7.79 | $7.79 | 5,687,000 |
| 2023-11-29 | $7.87 | $8.01 | $7.83 | $7.89 | $7.89 | 7,715,840 |
| 2023-11-28 | $7.84 | $7.89 | $7.78 | $7.88 | $7.88 | 4,649,460 |
| 2023-11-27 | $7.89 | $7.94 | $7.81 | $7.84 | $7.84 | 6,349,580 |
| 2023-11-24 | $8.08 | $8.08 | $7.88 | $7.88 | $7.88 | 7,732,980 |
| 2023-11-23 | $8.00 | $8.03 | $7.88 | $8.01 | $8.01 | 8,611,710 |
| 2023-11-22 | $8.06 | $8.10 | $7.90 | $7.94 | $7.94 | 10,890,780 |
| 2023-11-21 | $8.21 | $8.21 | $8.04 | $8.09 | $8.09 | 14,399,680 |
| 2023-11-20 | $8.45 | $8.45 | $8.12 | $8.21 | $8.21 | 18,120,510 |
| 2023-11-17 | $8.08 | $8.50 | $7.88 | $8.20 | $8.20 | 33,527,170 |
| 2023-11-16 | $8.26 | $8.26 | $7.99 | $8.02 | $8.02 | 31,931,740 |
| 2023-11-15 | $7.39 | $8.50 | $7.37 | $8.27 | $8.27 | 34,957,770 |
| 2023-11-14 | $7.32 | $7.36 | $7.27 | $7.35 | $7.35 | 4,128,900 |
| 2023-11-13 | $7.30 | $7.35 | $7.26 | $7.30 | $7.30 | 3,694,800 |
| 2023-11-10 | $7.33 | $7.33 | $7.23 | $7.30 | $7.30 | 3,043,110 |
| 2023-11-09 | $7.29 | $7.38 | $7.24 | $7.33 | $7.33 | 5,356,000 |
| 2023-11-08 | $7.27 | $7.32 | $7.23 | $7.30 | $7.30 | 4,521,000 |
| 2023-11-07 | $7.31 | $7.33 | $7.20 | $7.29 | $7.29 | 4,271,450 |
| 2023-11-06 | $7.21 | $7.32 | $7.19 | $7.29 | $7.29 | 5,196,800 |
| 2023-11-03 | $7.02 | $7.20 | $7.01 | $7.16 | $7.16 | 5,171,700 |
| 2023-11-02 | $7.12 | $7.15 | $7.01 | $7.02 | $7.02 | 3,021,270 |
| 2023-11-01 | $7.07 | $7.14 | $7.03 | $7.10 | $7.10 | 4,298,330 |
| 2023-10-31 | $7.10 | $7.15 | $6.98 | $7.01 | $7.01 | 3,476,000 |
| 2023-10-30 | $7.02 | $7.16 | $7.02 | $7.10 | $7.10 | 5,097,920 |
| 2023-10-27 | $6.93 | $7.12 | $6.82 | $7.08 | $7.08 | 5,351,970 |
| 2023-10-26 | $6.88 | $6.95 | $6.65 | $6.93 | $6.93 | 5,496,680 |
| 2023-10-25 | $6.83 | $6.96 | $6.80 | $6.94 | $6.94 | 4,937,400 |
| 2023-10-24 | $6.58 | $6.83 | $6.58 | $6.80 | $6.80 | 4,937,900 |
| 2023-10-23 | $6.78 | $6.82 | $6.52 | $6.55 | $6.55 | 4,409,400 |
| 2023-10-20 | $6.81 | $6.93 | $6.76 | $6.78 | $6.78 | 3,566,480 |
| 2023-10-19 | $6.86 | $6.98 | $6.76 | $6.80 | $6.80 | 4,028,200 |
| 2023-10-18 | $7.00 | $7.00 | $6.89 | $6.92 | $6.92 | 3,912,310 |
| 2023-10-17 | $7.00 | $7.08 | $6.96 | $7.01 | $7.01 | 3,187,880 |
| 2023-10-16 | $7.17 | $7.20 | $6.97 | $7.03 | $7.03 | 5,727,990 |
| 2023-10-13 | $7.31 | $7.32 | $7.14 | $7.16 | $7.16 | 6,633,200 |
| 2023-10-12 | $7.20 | $7.37 | $7.12 | $7.35 | $7.35 | 6,697,460 |
| 2023-10-11 | $7.17 | $7.26 | $7.14 | $7.14 | $7.14 | 4,786,160 |
| 2023-10-10 | $7.25 | $7.39 | $7.18 | $7.20 | $7.20 | 3,895,000 |
| 2023-10-09 | $7.23 | $7.36 | $7.22 | $7.24 | $7.24 | 5,491,310 |
| 2023-09-28 | $7.20 | $7.26 | $7.17 | $7.24 | $7.24 | 3,545,700 |
| 2023-09-27 | $7.14 | $7.29 | $7.02 | $7.20 | $7.20 | 4,649,900 |
| 2023-09-26 | $7.19 | $7.22 | $7.09 | $7.10 | $7.10 | 2,917,090 |
| 2023-09-25 | $7.22 | $7.27 | $7.16 | $7.19 | $7.19 | 3,739,100 |
| 2023-09-22 | $7.14 | $7.24 | $7.08 | $7.22 | $7.22 | 3,509,300 |
| 2023-09-21 | $7.20 | $7.23 | $7.09 | $7.14 | $7.14 | 4,039,500 |
| 2023-09-20 | $7.18 | $7.25 | $7.12 | $7.17 | $7.17 | 3,806,400 |
| 2023-09-19 | $7.40 | $7.40 | $7.16 | $7.17 | $7.17 | 4,538,300 |
| 2023-09-18 | $7.20 | $7.43 | $7.13 | $7.35 | $7.35 | 5,910,100 |
| 2023-09-15 | $7.30 | $7.32 | $7.17 | $7.20 | $7.20 | 4,383,180 |
| 2023-09-14 | $7.36 | $7.42 | $7.21 | $7.25 | $7.25 | 4,736,980 |
| 2023-09-13 | $7.49 | $7.49 | $7.31 | $7.38 | $7.38 | 4,483,000 |
| 2023-09-12 | $7.52 | $7.58 | $7.47 | $7.49 | $7.49 | 3,834,700 |
| 2023-09-11 | $7.55 | $7.57 | $7.41 | $7.54 | $7.54 | 4,006,600 |
| 2023-09-08 | $7.47 | $7.52 | $7.43 | $7.47 | $7.47 | 2,924,100 |
| 2023-09-07 | $7.66 | $7.71 | $7.46 | $7.46 | $7.46 | 4,671,300 |
| 2023-09-06 | $7.50 | $7.70 | $7.43 | $7.68 | $7.68 | 5,818,960 |
| 2023-09-05 | $7.43 | $7.55 | $7.41 | $7.52 | $7.52 | 4,492,500 |
| 2023-09-04 | $7.31 | $7.47 | $7.30 | $7.46 | $7.46 | 6,108,400 |
| 2023-09-01 | $7.30 | $7.37 | $7.25 | $7.30 | $7.30 | 3,316,200 |
| 2023-08-31 | $7.35 | $7.35 | $7.24 | $7.29 | $7.29 | 4,015,800 |
| 2023-08-30 | $7.30 | $7.45 | $7.29 | $7.35 | $7.35 | 7,154,700 |
| 2023-08-29 | $7.13 | $7.32 | $7.06 | $7.27 | $7.27 | 6,354,700 |
| 2023-08-28 | $7.23 | $7.45 | $7.06 | $7.09 | $7.09 | 11,416,600 |
| 2023-08-25 | $7.02 | $7.09 | $6.87 | $6.89 | $6.89 | 5,310,100 |
| 2023-08-24 | $7.11 | $7.16 | $6.94 | $7.02 | $7.02 | 5,384,000 |
| 2023-08-23 | $7.18 | $7.34 | $7.07 | $7.07 | $7.07 | 6,736,700 |
| 2023-08-22 | $7.37 | $7.48 | $7.07 | $7.21 | $7.21 | 8,980,300 |
| 2023-08-21 | $7.43 | $7.51 | $7.32 | $7.38 | $7.38 | 7,529,680 |
| 2023-08-18 | $7.56 | $7.59 | $7.43 | $7.43 | $7.43 | 3,650,300 |
| 2023-08-17 | $7.42 | $7.57 | $7.35 | $7.54 | $7.54 | 4,408,900 |
| 2023-08-16 | $7.43 | $7.53 | $7.35 | $7.43 | $7.43 | 3,619,900 |
| 2023-08-15 | $7.52 | $7.60 | $7.38 | $7.47 | $7.47 | 4,764,900 |
| 2023-08-14 | $7.43 | $7.54 | $7.32 | $7.51 | $7.51 | 7,084,860 |
| 2023-08-11 | $7.58 | $7.58 | $7.42 | $7.43 | $7.43 | 3,130,300 |
| 2023-08-10 | $7.48 | $7.58 | $7.47 | $7.58 | $7.58 | 2,771,460 |
| 2023-08-09 | $7.61 | $7.61 | $7.49 | $7.51 | $7.51 | 3,087,390 |
| 2023-08-08 | $7.73 | $7.77 | $7.52 | $7.59 | $7.59 | 5,670,400 |
| 2023-08-07 | $7.83 | $7.83 | $7.70 | $7.73 | $7.73 | 4,550,930 |
| 2023-08-04 | $7.85 | $7.91 | $7.77 | $7.82 | $7.82 | 5,024,200 |
| 2023-08-03 | $7.80 | $7.82 | $7.74 | $7.77 | $7.77 | 3,558,170 |
| 2023-08-02 | $7.80 | $7.85 | $7.77 | $7.82 | $7.82 | 2,752,000 |
| 2023-08-01 | $7.88 | $7.90 | $7.75 | $7.81 | $7.81 | 5,006,460 |
| 2023-07-31 | $7.66 | $7.89 | $7.66 | $7.87 | $7.87 | 7,166,180 |
| 2023-07-28 | $7.70 | $7.77 | $7.61 | $7.67 | $7.67 | 5,643,380 |
| 2023-07-27 | $7.84 | $7.92 | $7.69 | $7.71 | $7.71 | 5,388,140 |
| 2023-07-26 | $7.93 | $7.97 | $7.82 | $7.83 | $7.83 | 3,237,900 |
| 2023-07-25 | $7.72 | $7.94 | $7.72 | $7.93 | $7.93 | 4,885,180 |
| 2023-07-24 | $7.83 | $7.83 | $7.68 | $7.71 | $7.71 | 2,580,530 |
| 2023-07-21 | $7.73 | $7.85 | $7.71 | $7.76 | $7.76 | 2,978,480 |
| 2023-07-20 | $7.85 | $7.91 | $7.74 | $7.75 | $7.75 | 3,437,150 |
| 2023-07-19 | $7.89 | $7.97 | $7.77 | $7.83 | $7.83 | 3,825,600 |
| 2023-07-18 | $7.91 | $7.96 | $7.79 | $7.95 | $7.95 | 4,574,890 |
| 2023-07-17 | $7.92 | $7.92 | $7.77 | $7.86 | $7.86 | 3,286,480 |
| 2023-07-14 | $7.95 | $7.99 | $7.86 | $7.89 | $7.89 | 3,701,300 |
| 2023-07-13 | $7.92 | $8.00 | $7.88 | $7.97 | $7.97 | 3,909,300 |
| 2023-07-12 | $7.98 | $8.10 | $7.90 | $7.90 | $7.90 | 5,024,700 |
| 2023-07-11 | $7.92 | $7.98 | $7.86 | $7.97 | $7.97 | 3,423,380 |
| 2023-07-10 | $7.88 | $8.01 | $7.79 | $7.92 | $7.92 | 4,162,870 |
| 2023-07-07 | $7.84 | $7.92 | $7.79 | $7.84 | $7.84 | 3,799,070 |
| 2023-07-06 | $7.89 | $7.94 | $7.81 | $7.88 | $7.88 | 3,728,700 |
| 2023-07-05 | $7.95 | $8.02 | $7.83 | $7.84 | $7.84 | 4,762,100 |
| 2023-07-04 | $7.92 | $8.05 | $7.90 | $7.97 | $7.97 | 5,032,290 |
| 2023-07-03 | $7.84 | $8.03 | $7.82 | $7.94 | $7.94 | 8,682,290 |
| 2023-06-30 | $7.61 | $7.88 | $7.59 | $7.83 | $7.83 | 8,078,970 |
| 2023-06-29 | $7.42 | $7.68 | $7.40 | $7.61 | $7.61 | 6,545,080 |
| 2023-06-28 | $7.48 | $7.50 | $7.30 | $7.45 | $7.45 | 5,516,300 |
| 2023-06-27 | $7.40 | $7.49 | $7.22 | $7.48 | $7.48 | 4,790,550 |
| 2023-06-26 | $7.36 | $7.47 | $7.26 | $7.30 | $7.30 | 4,899,800 |
| 2023-06-21 | $7.50 | $7.56 | $7.35 | $7.36 | $7.36 | 3,978,900 |
| 2023-06-20 | $7.56 | $7.56 | $7.44 | $7.49 | $7.49 | 4,206,040 |
| 2023-06-19 | $7.51 | $7.64 | $7.51 | $7.53 | $7.53 | 5,393,850 |
| 2023-06-16 | $7.51 | $7.59 | $7.44 | $7.54 | $7.54 | 5,933,800 |
| 2023-06-15 | $7.28 | $7.60 | $7.22 | $7.51 | $7.51 | 10,594,450 |
| 2023-06-14 | $7.36 | $7.36 | $7.22 | $7.25 | $7.25 | 4,223,860 |
| 2023-06-13 | $7.36 | $7.42 | $7.29 | $7.33 | $7.33 | 5,239,970 |
| 2023-06-12 | $7.22 | $7.37 | $7.19 | $7.33 | $7.33 | 6,881,540 |
| 2023-06-09 | $7.22 | $7.29 | $7.13 | $7.27 | $7.27 | 6,222,140 |
| 2023-06-08 | $7.27 | $7.33 | $7.17 | $7.20 | $7.20 | 6,703,750 |
| 2023-06-07 | $7.30 | $7.34 | $7.20 | $7.28 | $7.28 | 7,846,700 |
| 2023-06-06 | $7.40 | $7.45 | $7.24 | $7.26 | $7.26 | 9,003,460 |
| 2023-06-05 | $7.73 | $7.76 | $7.38 | $7.43 | $7.43 | 13,257,470 |
| 2023-06-02 | $7.66 | $7.83 | $7.66 | $7.75 | $7.75 | 10,767,960 |
| 2023-06-01 | $7.68 | $7.76 | $7.57 | $7.65 | $7.65 | 8,690,080 |
| 2023-05-31 | $8.07 | $8.07 | $7.63 | $7.68 | $7.68 | 13,386,260 |
| 2023-05-30 | $8.07 | $8.12 | $7.98 | $8.05 | $8.05 | 4,733,810 |
| 2023-05-29 | $8.22 | $8.29 | $8.03 | $8.05 | $8.05 | 5,477,570 |
| 2023-05-26 | $8.38 | $8.45 | $8.13 | $8.20 | $8.20 | 6,314,260 |
| 2023-05-25 | $8.47 | $8.58 | $8.33 | $8.39 | $8.37 | 6,601,500 |
| 2023-05-24 | $8.35 | $8.75 | $8.29 | $8.55 | $8.53 | 9,467,330 |
| 2023-05-23 | $8.32 | $8.45 | $8.29 | $8.38 | $8.36 | 3,383,200 |
| 2023-05-22 | $8.26 | $8.36 | $8.22 | $8.35 | $8.33 | 3,206,400 |
| 2023-05-19 | $8.28 | $8.34 | $8.19 | $8.26 | $8.24 | 2,645,020 |
| 2023-05-18 | $8.33 | $8.37 | $8.21 | $8.27 | $8.25 | 4,131,150 |
| 2023-05-17 | $8.23 | $8.34 | $8.19 | $8.33 | $8.31 | 3,576,010 |
| 2023-05-16 | $8.28 | $8.34 | $8.17 | $8.23 | $8.21 | 3,203,600 |
| 2023-05-15 | $8.10 | $8.25 | $8.10 | $8.24 | $8.22 | 3,403,650 |
| 2023-05-12 | $8.24 | $8.32 | $8.08 | $8.10 | $8.10 | 3,134,210 |
| 2023-05-11 | $8.12 | $8.30 | $8.09 | $8.27 | $8.27 | 4,291,900 |
| 2023-05-10 | $8.03 | $8.22 | $7.98 | $8.12 | $8.12 | 4,290,900 |
| 2023-05-09 | $8.18 | $8.18 | $8.04 | $8.06 | $8.06 | 3,995,820 |
| 2023-05-08 | $8.30 | $8.39 | $8.17 | $8.21 | $8.21 | 3,384,590 |
| 2023-05-05 | $8.32 | $8.36 | $8.17 | $8.19 | $8.19 | 3,255,590 |
| 2023-05-04 | $8.35 | $8.55 | $8.31 | $8.35 | $8.35 | 4,834,640 |
| 2023-05-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-05-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-04-28 | $8.15 | $8.39 | $8.12 | $8.35 | $8.35 | 5,289,800 |
| 2023-04-27 | $8.26 | $8.39 | $8.09 | $8.12 | $8.12 | 4,584,770 |
| 2023-04-26 | $7.95 | $8.39 | $7.95 | $8.29 | $8.29 | 6,816,530 |
| 2023-04-25 | $8.40 | $8.40 | $7.85 | $7.99 | $7.99 | 10,238,500 |
| 2023-04-24 | $8.40 | $8.52 | $8.29 | $8.40 | $8.40 | 3,869,930 |
| 2023-04-21 | $8.66 | $8.75 | $8.37 | $8.41 | $8.41 | 6,397,680 |
| 2023-04-20 | $8.82 | $8.89 | $8.62 | $8.70 | $8.70 | 6,279,630 |
| 2023-04-19 | $8.91 | $9.02 | $8.83 | $8.85 | $8.85 | 4,080,800 |
| 2023-04-18 | $9.17 | $9.18 | $8.90 | $8.93 | $8.93 | 5,932,930 |
| 2023-04-17 | $9.16 | $9.25 | $9.10 | $9.13 | $9.13 | 4,084,650 |
| 2023-04-14 | $9.18 | $9.26 | $9.10 | $9.12 | $9.12 | 5,080,590 |
| 2023-04-13 | $9.20 | $9.24 | $9.10 | $9.18 | $9.18 | 6,104,230 |
| 2023-04-12 | $8.91 | $9.40 | $8.81 | $9.20 | $9.20 | 11,532,610 |
| 2023-04-11 | $9.01 | $9.09 | $8.91 | $8.96 | $8.96 | 5,744,360 |
| 2023-04-10 | $8.74 | $9.15 | $8.70 | $8.99 | $8.99 | 13,691,300 |
| 2023-04-07 | $8.66 | $8.74 | $8.60 | $8.66 | $8.66 | 5,214,070 |
| 2023-04-06 | $8.75 | $8.79 | $8.61 | $8.66 | $8.66 | 5,697,570 |
| 2023-04-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-04-04 | $9.03 | $9.04 | $8.69 | $8.75 | $8.75 | 9,617,810 |
| 2023-04-03 | $9.04 | $9.04 | $8.79 | $9.03 | $9.03 | 8,339,500 |
| 2023-03-31 | $8.92 | $9.07 | $8.87 | $8.98 | $8.98 | 4,851,770 |
| 2023-03-30 | $9.00 | $9.00 | $8.78 | $8.91 | $8.91 | 6,871,800 |
| 2023-03-29 | $9.10 | $9.21 | $8.90 | $8.94 | $8.94 | 7,396,990 |
| 2023-03-28 | $9.39 | $9.42 | $9.03 | $9.08 | $9.08 | 8,242,800 |
| 2023-03-27 | $9.46 | $9.46 | $9.31 | $9.38 | $9.38 | 3,962,300 |
| 2023-03-24 | $9.33 | $9.43 | $9.24 | $9.37 | $9.37 | 4,655,730 |
| 2023-03-23 | $9.48 | $9.50 | $9.26 | $9.32 | $9.32 | 6,868,280 |
| 2023-03-22 | $9.39 | $9.52 | $9.39 | $9.50 | $9.50 | 5,685,000 |
| 2023-03-21 | $9.30 | $9.35 | $9.12 | $9.34 | $9.34 | 5,504,170 |
| 2023-03-20 | $9.32 | $9.42 | $9.17 | $9.25 | $9.25 | 6,087,410 |
| 2023-03-17 | $9.35 | $9.48 | $9.21 | $9.33 | $9.33 | 5,114,220 |
| 2023-03-16 | $9.46 | $9.49 | $9.27 | $9.31 | $9.31 | 5,674,780 |
| 2023-03-15 | $9.65 | $9.85 | $9.46 | $9.54 | $9.54 | 5,309,300 |
| 2023-03-14 | $9.78 | $9.79 | $9.45 | $9.63 | $9.63 | 5,592,940 |
| 2023-03-13 | $9.90 | $9.99 | $9.70 | $9.75 | $9.75 | 5,954,490 |
| 2023-03-10 | $10.14 | $10.14 | $9.92 | $9.92 | $9.92 | 5,250,650 |
| 2023-03-09 | $10.08 | $10.21 | $10.07 | $10.17 | $10.17 | 3,967,560 |
| 2023-03-08 | $10.03 | $10.09 | $9.94 | $10.08 | $10.08 | 3,618,640 |
| 2023-03-07 | $10.27 | $10.27 | $10.02 | $10.03 | $10.03 | 4,556,600 |
| 2023-03-06 | $10.13 | $10.33 | $9.99 | $10.22 | $10.22 | 7,590,200 |
| 2023-03-03 | $10.35 | $10.39 | $10.13 | $10.17 | $10.17 | 6,595,680 |
| 2023-03-02 | $10.46 | $10.48 | $10.25 | $10.30 | $10.30 | 7,151,880 |
| 2023-03-01 | $10.35 | $10.48 | $10.31 | $10.46 | $10.46 | 7,152,260 |
| 2023-02-28 | $10.43 | $10.47 | $10.25 | $10.36 | $10.36 | 7,905,510 |
| 2023-02-27 | $10.50 | $10.75 | $10.32 | $10.43 | $10.43 | 13,799,310 |
| 2023-02-24 | $10.57 | $10.63 | $10.38 | $10.52 | $10.52 | 5,840,190 |
| 2023-02-23 | $10.48 | $10.66 | $10.45 | $10.58 | $10.58 | 6,755,420 |
| 2023-02-22 | $10.55 | $10.65 | $10.31 | $10.44 | $10.44 | 7,306,620 |
| 2023-02-21 | $10.64 | $10.66 | $10.47 | $10.56 | $10.56 | 8,744,100 |
| 2023-02-20 | $10.54 | $10.72 | $10.40 | $10.60 | $10.60 | 9,303,200 |
| 2023-02-17 | $10.85 | $10.94 | $10.59 | $10.63 | $10.63 | 9,001,400 |
| 2023-02-16 | $11.39 | $11.41 | $10.68 | $10.83 | $10.83 | 17,311,570 |
| 2023-02-15 | $11.29 | $11.66 | $11.27 | $11.41 | $11.41 | 12,071,990 |
| 2023-02-14 | $11.41 | $11.46 | $11.25 | $11.35 | $11.35 | 7,220,380 |
| 2023-02-13 | $11.48 | $11.48 | $11.27 | $11.37 | $11.37 | 10,385,160 |
| 2023-02-10 | $11.71 | $11.72 | $11.29 | $11.44 | $11.44 | 12,634,810 |
| 2023-02-09 | $11.50 | $11.98 | $11.33 | $11.78 | $11.78 | 22,309,730 |
| 2023-02-08 | $11.19 | $11.80 | $11.17 | $11.62 | $11.62 | 22,010,430 |
| 2023-02-07 | $11.20 | $11.28 | $11.07 | $11.23 | $11.23 | 8,837,030 |
| 2023-02-06 | $11.38 | $11.54 | $11.15 | $11.19 | $11.19 | 9,695,370 |
| 2023-02-03 | $11.68 | $11.69 | $11.32 | $11.51 | $11.51 | 8,702,800 |
| 2023-02-02 | $11.65 | $11.85 | $11.48 | $11.67 | $11.67 | 10,053,340 |
| 2023-02-01 | $11.20 | $11.88 | $11.10 | $11.70 | $11.70 | 14,952,430 |
| 2023-01-31 | $10.90 | $11.30 | $10.90 | $11.25 | $11.25 | 10,835,240 |
| 2023-01-30 | $10.90 | $11.22 | $10.90 | $10.99 | $10.99 | 9,375,710 |
| 2023-01-20 | $10.65 | $10.83 | $10.62 | $10.79 | $10.79 | 6,754,880 |
| 2023-01-19 | $10.73 | $10.80 | $10.57 | $10.60 | $10.60 | 5,737,510 |
| 2023-01-18 | $10.69 | $10.92 | $10.67 | $10.74 | $10.74 | 4,323,910 |
| 2023-01-17 | $10.80 | $10.99 | $10.65 | $10.68 | $10.68 | 4,524,510 |
| 2023-01-16 | $10.75 | $11.05 | $10.67 | $10.83 | $10.83 | 5,039,030 |
| 2023-01-13 | $10.80 | $10.94 | $10.66 | $10.72 | $10.72 | 4,310,290 |
| 2023-01-12 | $10.80 | $11.00 | $10.77 | $10.82 | $10.82 | 4,532,100 |
| 2023-01-11 | $11.15 | $11.18 | $10.88 | $10.92 | $10.92 | 7,050,700 |
| 2023-01-10 | $11.26 | $11.29 | $10.96 | $11.13 | $11.13 | 7,457,240 |
| 2023-01-09 | $11.11 | $11.60 | $11.03 | $11.25 | $11.25 | 9,541,280 |
| 2023-01-06 | $10.59 | $11.50 | $10.55 | $11.12 | $11.12 | 18,514,760 |
| 2023-01-05 | $10.52 | $10.82 | $10.50 | $10.62 | $10.62 | 5,939,670 |
| 2023-01-04 | $10.55 | $10.61 | $10.35 | $10.52 | $10.52 | 5,700,720 |
| 2023-01-03 | $10.26 | $10.66 | $10.26 | $10.59 | $10.59 | 5,860,610 |
| 2023-01-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-12-30 | $10.48 | $10.62 | $10.20 | $10.26 | $10.26 | 6,826,940 |
| 2022-12-29 | $10.60 | $10.73 | $10.36 | $10.40 | $10.40 | 5,988,200 |
| 2022-12-28 | $10.82 | $10.90 | $10.55 | $10.60 | $10.60 | 4,795,400 |
| 2022-12-27 | $11.09 | $11.40 | $10.69 | $10.82 | $10.82 | 8,029,700 |
| 2022-12-26 | $10.34 | $11.15 | $10.34 | $11.09 | $11.09 | 7,526,810 |
| 2022-12-23 | $10.61 | $10.63 | $10.28 | $10.40 | $10.40 | 6,072,420 |
| 2022-12-22 | $11.00 | $11.32 | $10.58 | $10.60 | $10.60 | 9,138,540 |
| 2022-12-21 | $11.46 | $11.49 | $11.02 | $11.08 | $11.08 | 7,058,130 |
| 2022-12-20 | $11.30 | $11.59 | $11.15 | $11.45 | $11.45 | 9,509,980 |
| 2022-12-19 | $11.80 | $11.80 | $11.09 | $11.25 | $11.25 | 14,524,280 |
| 2022-12-16 | $11.91 | $12.13 | $11.61 | $11.78 | $11.78 | 17,472,110 |
| 2022-12-15 | $10.51 | $11.99 | $10.45 | $11.86 | $11.86 | 26,629,630 |
| 2022-12-14 | $10.34 | $10.55 | $10.25 | $10.51 | $10.51 | 6,017,180 |
| 2022-12-13 | $10.54 | $10.59 | $10.28 | $10.34 | $10.34 | 8,049,100 |
| 2022-12-12 | $10.79 | $10.79 | $10.34 | $10.50 | $10.50 | 9,562,100 |
| 2022-12-09 | $10.72 | $10.81 | $10.52 | $10.81 | $10.81 | 6,743,850 |
| 2022-12-08 | $10.73 | $10.89 | $10.67 | $10.72 | $10.72 | 5,324,310 |
| 2022-12-07 | $10.82 | $11.13 | $10.68 | $10.78 | $10.78 | 8,105,500 |
| 2022-12-06 | $10.72 | $10.88 | $10.63 | $10.80 | $10.80 | 6,326,200 |
| 2022-12-05 | $11.05 | $11.07 | $10.69 | $10.79 | $10.79 | 8,595,700 |
| 2022-12-01 | $11.20 | $11.51 | $11.02 | $11.03 | $11.03 | 8,714,990 |
| 2022-11-30 | $11.03 | $11.19 | $10.94 | $11.14 | $11.14 | 7,141,360 |
| 2022-11-29 | $11.05 | $11.19 | $10.92 | $11.03 | $11.03 | 6,589,960 |
| 2022-11-28 | $11.01 | $11.19 | $10.92 | $11.04 | $11.04 | 6,134,000 |
| 2022-11-25 | $11.80 | $11.80 | $11.10 | $11.14 | $11.14 | 11,772,370 |
| 2022-11-24 | $11.70 | $11.90 | $11.49 | $11.80 | $11.80 | 9,414,900 |
| 2022-11-23 | $12.14 | $12.14 | $11.43 | $11.70 | $11.70 | 13,875,600 |
| 2022-11-22 | $12.45 | $12.46 | $11.97 | $12.06 | $12.06 | 12,497,010 |
| 2022-11-21 | $12.60 | $12.73 | $12.32 | $12.45 | $12.45 | 10,332,600 |
| 2022-11-18 | $13.05 | $13.15 | $12.70 | $12.77 | $12.77 | 12,492,500 |
| 2022-11-17 | $12.90 | $13.05 | $12.67 | $12.88 | $12.88 | 17,006,100 |
| 2022-11-16 | $12.35 | $12.88 | $12.30 | $12.73 | $12.73 | 18,543,010 |
| 2022-11-15 | $12.16 | $12.39 | $11.91 | $12.34 | $12.34 | 10,448,520 |
| 2022-11-14 | $12.50 | $12.56 | $11.95 | $12.07 | $12.07 | 12,372,760 |
| 2022-11-11 | $12.70 | $12.75 | $12.09 | $12.38 | $12.38 | 15,768,340 |
| 2022-11-10 | $12.62 | $12.80 | $12.18 | $12.39 | $12.39 | 13,708,910 |
| 2022-11-09 | $13.12 | $13.12 | $12.60 | $12.76 | $12.76 | 12,659,020 |
| 2022-11-08 | $12.40 | $13.05 | $12.21 | $12.97 | $12.97 | 16,717,510 |
| 2022-11-07 | $12.44 | $12.61 | $12.06 | $12.40 | $12.40 | 15,369,360 |
| 2022-11-04 | $11.88 | $12.64 | $11.80 | $12.40 | $12.40 | 21,544,690 |
| 2022-11-03 | $11.70 | $12.26 | $11.61 | $11.91 | $11.91 | 18,714,590 |
| 2022-11-02 | $11.66 | $11.93 | $11.41 | $11.75 | $11.75 | 17,021,600 |
| 2022-11-01 | $10.90 | $11.78 | $10.80 | $11.60 | $11.60 | 30,976,690 |
| 2022-10-31 | $9.73 | $10.82 | $9.73 | $10.70 | $10.70 | 21,424,940 |
| 2022-10-28 | $10.04 | $10.25 | $9.81 | $9.86 | $9.86 | 16,967,670 |
| 2022-10-27 | $9.71 | $10.44 | $9.71 | $10.04 | $10.04 | 23,863,990 |
| 2022-10-26 | $9.67 | $9.88 | $9.60 | $9.69 | $9.69 | 10,959,370 |
| 2022-10-25 | $9.58 | $9.80 | $9.14 | $9.69 | $9.69 | 14,499,560 |
| 2022-10-24 | $9.65 | $9.98 | $9.52 | $9.53 | $9.53 | 12,187,480 |
| 2022-10-21 | $9.90 | $9.95 | $9.48 | $9.60 | $9.60 | 14,029,300 |
| 2022-10-20 | $10.14 | $10.14 | $9.75 | $9.85 | $9.85 | 11,874,000 |
| 2022-10-19 | $10.38 | $10.39 | $10.12 | $10.14 | $10.14 | 9,621,800 |
| 2022-10-18 | $10.46 | $10.67 | $10.40 | $10.41 | $10.41 | 12,040,590 |
| 2022-10-17 | $10.28 | $10.48 | $10.20 | $10.42 | $10.42 | 8,761,560 |
| 2022-10-14 | $10.11 | $10.48 | $9.99 | $10.35 | $10.35 | 12,954,100 |
| 2022-10-13 | $10.11 | $10.32 | $9.92 | $9.98 | $9.98 | 9,073,000 |
| 2022-10-12 | $9.94 | $10.25 | $9.33 | $10.24 | $10.24 | 13,189,640 |
| 2022-10-11 | $9.80 | $10.23 | $9.80 | $9.94 | $9.94 | 7,839,060 |
| 2022-10-10 | $10.32 | $10.57 | $9.70 | $9.85 | $9.85 | 11,052,000 |
| 2022-09-30 | $9.77 | $10.60 | $9.77 | $10.32 | $10.32 | 13,948,460 |
| 2022-09-29 | $9.85 | $10.15 | $9.65 | $9.82 | $9.82 | 7,575,500 |
| 2022-09-28 | $10.32 | $10.34 | $9.67 | $9.68 | $9.68 | 8,415,490 |
| 2022-09-27 | $10.35 | $10.45 | $10.13 | $10.32 | $10.32 | 5,464,840 |
| 2022-09-26 | $10.09 | $10.50 | $10.09 | $10.29 | $10.29 | 5,828,340 |
| 2022-09-23 | $10.90 | $11.06 | $10.20 | $10.28 | $10.28 | 10,935,660 |
| 2022-09-22 | $10.50 | $10.92 | $10.32 | $10.61 | $10.61 | 8,780,510 |
| 2022-09-21 | $10.60 | $10.67 | $10.21 | $10.53 | $10.53 | 7,069,610 |
| 2022-09-20 | $10.08 | $10.63 | $10.08 | $10.49 | $10.49 | 9,079,560 |
| 2022-09-19 | $10.38 | $10.45 | $10.02 | $10.09 | $10.09 | 9,113,620 |
| 2022-09-16 | $10.47 | $10.69 | $10.30 | $10.38 | $10.38 | 6,493,800 |
| 2022-09-15 | $11.30 | $11.36 | $10.34 | $10.54 | $10.54 | 14,046,900 |
| 2022-09-14 | $11.50 | $11.56 | $11.14 | $11.23 | $11.23 | 8,112,300 |
| 2022-09-13 | $11.18 | $11.79 | $11.18 | $11.58 | $11.58 | 10,364,590 |
| 2022-09-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-09-09 | $11.70 | $11.70 | $10.83 | $11.25 | $11.25 | 12,556,500 |
| 2022-09-08 | $11.88 | $12.09 | $11.52 | $11.58 | $11.58 | 6,080,800 |
| 2022-09-07 | $11.64 | $12.07 | $11.64 | $11.93 | $11.93 | 10,229,110 |
| 2022-09-06 | $11.24 | $11.76 | $11.21 | $11.76 | $11.76 | 9,407,160 |
| 2022-09-05 | $11.58 | $11.80 | $11.18 | $11.24 | $11.24 | 9,366,330 |
| 2022-09-02 | $11.50 | $11.90 | $11.43 | $11.62 | $11.62 | 7,940,120 |
| 2022-09-01 | $11.80 | $12.03 | $11.33 | $11.44 | $11.44 | 10,746,880 |
| 2022-08-31 | $12.60 | $12.60 | $11.74 | $11.80 | $11.80 | 13,559,050 |
| 2022-08-30 | $12.93 | $13.08 | $12.51 | $12.62 | $12.62 | 9,014,000 |
| 2022-08-29 | $13.20 | $13.55 | $12.82 | $13.00 | $13.00 | 9,222,120 |
| 2022-08-26 | $13.27 | $13.67 | $13.14 | $13.34 | $13.34 | 13,318,460 |
| 2022-08-25 | $13.46 | $13.56 | $12.68 | $13.14 | $13.14 | 17,415,880 |
| 2022-08-24 | $14.26 | $14.80 | $13.19 | $13.37 | $13.37 | 31,574,580 |
| 2022-08-23 | $14.89 | $14.89 | $13.99 | $14.38 | $14.38 | 32,278,880 |
| 2022-08-22 | $14.21 | $15.09 | $13.99 | $15.05 | $15.05 | 40,623,620 |
| 2022-08-19 | $13.40 | $14.23 | $13.03 | $13.88 | $13.88 | 22,978,160 |
| 2022-08-18 | $13.46 | $13.53 | $13.25 | $13.42 | $13.42 | 9,707,380 |
| 2022-08-17 | $13.97 | $14.01 | $13.31 | $13.46 | $13.46 | 18,313,900 |
| 2022-08-16 | $13.89 | $14.43 | $13.75 | $14.01 | $14.01 | 20,635,220 |
| 2022-08-15 | $12.96 | $13.95 | $12.95 | $13.90 | $13.90 | 23,724,250 |
| 2022-08-12 | $13.64 | $13.72 | $12.97 | $12.98 | $12.98 | 17,027,640 |
| 2022-08-11 | $13.62 | $14.00 | $13.38 | $13.72 | $13.72 | 14,828,450 |
| 2022-08-10 | $13.45 | $14.10 | $13.40 | $13.74 | $13.74 | 16,249,850 |
| 2022-08-09 | $13.39 | $13.98 | $13.34 | $13.61 | $13.61 | 17,902,320 |
| 2022-08-08 | $13.17 | $13.46 | $12.80 | $13.37 | $13.37 | 16,149,900 |
| 2022-08-05 | $12.44 | $13.55 | $12.44 | $13.15 | $13.15 | 29,728,800 |
| 2022-08-04 | $11.86 | $12.42 | $11.80 | $12.27 | $12.27 | 12,739,670 |
| 2022-08-03 | $12.21 | $12.61 | $11.72 | $11.86 | $11.86 | 16,788,250 |
| 2022-08-02 | $13.05 | $13.05 | $12.06 | $12.14 | $12.14 | 23,822,860 |
| 2022-08-01 | $13.21 | $13.42 | $12.90 | $13.30 | $13.30 | 9,159,640 |
| 2022-07-29 | $13.11 | $13.57 | $13.08 | $13.20 | $13.20 | 10,416,640 |
| 2022-07-28 | $13.50 | $13.56 | $13.13 | $13.13 | $13.13 | 8,845,860 |
| 2022-07-27 | $13.19 | $13.72 | $13.17 | $13.40 | $13.40 | 13,846,600 |
| 2022-07-26 | $12.51 | $13.20 | $12.13 | $13.18 | $13.18 | 12,197,700 |
| 2022-07-25 | $13.00 | $13.18 | $12.50 | $12.53 | $12.53 | 10,577,010 |
| 2022-07-22 | $12.99 | $13.29 | $12.91 | $13.14 | $13.14 | 8,333,900 |
| 2022-07-21 | $13.29 | $13.45 | $12.96 | $13.04 | $13.04 | 11,132,750 |
| 2022-07-20 | $12.86 | $13.57 | $12.70 | $13.48 | $13.48 | 15,292,390 |
| 2022-07-19 | $12.68 | $13.12 | $12.50 | $12.86 | $12.86 | 11,243,040 |
| 2022-07-18 | $12.90 | $13.08 | $12.38 | $12.69 | $12.69 | 12,890,170 |
| 2022-07-15 | $13.30 | $13.59 | $12.86 | $12.86 | $12.86 | 11,530,090 |
| 2022-07-14 | $13.08 | $13.51 | $13.01 | $13.22 | $13.22 | 8,453,560 |
| 2022-07-13 | $13.19 | $13.30 | $12.81 | $13.19 | $13.19 | 11,005,690 |
| 2022-07-12 | $13.35 | $13.68 | $12.98 | $13.07 | $13.07 | 10,305,900 |
| 2022-07-11 | $13.40 | $13.69 | $12.95 | $13.25 | $13.25 | 14,860,000 |
| 2022-07-08 | $14.29 | $14.38 | $13.46 | $13.50 | $13.50 | 17,909,900 |
| 2022-07-07 | $14.17 | $14.84 | $14.11 | $14.34 | $14.34 | 15,458,730 |
| 2022-07-06 | $13.94 | $14.47 | $13.94 | $14.25 | $14.25 | 17,248,400 |
| 2022-07-05 | $14.10 | $14.35 | $13.65 | $13.94 | $13.94 | 17,435,280 |
| 2022-07-04 | $14.80 | $14.89 | $13.50 | $14.20 | $14.20 | 26,652,010 |
| 2022-07-01 | $15.16 | $15.42 | $14.75 | $14.94 | $14.94 | 13,173,890 |
| 2022-06-30 | $14.29 | $15.42 | $14.20 | $15.01 | $15.01 | 21,497,970 |
| 2022-06-29 | $14.96 | $14.97 | $14.05 | $14.20 | $14.20 | 19,510,000 |
| 2022-06-28 | $14.59 | $15.12 | $14.38 | $15.04 | $15.04 | 19,613,400 |
| 2022-06-27 | $14.60 | $14.96 | $14.45 | $14.53 | $14.53 | 16,151,360 |
| 2022-06-24 | $15.28 | $15.53 | $14.40 | $14.60 | $14.60 | 31,928,260 |
| 2022-06-23 | $13.51 | $15.09 | $13.31 | $14.90 | $14.90 | 39,230,350 |
| 2022-06-22 | $12.81 | $13.94 | $12.70 | $13.59 | $13.59 | 27,823,320 |
| 2022-06-21 | $13.32 | $13.34 | $12.61 | $12.89 | $12.89 | 17,728,020 |
| 2022-06-20 | $13.30 | $13.84 | $13.08 | $13.25 | $13.25 | 19,478,300 |
| 2022-06-17 | $13.65 | $14.21 | $13.24 | $13.45 | $13.45 | 24,806,110 |
| 2022-06-16 | $13.15 | $13.87 | $13.00 | $13.64 | $13.64 | 21,652,770 |
| 2022-06-15 | $13.52 | $13.80 | $12.80 | $13.19 | $13.19 | 23,785,180 |
| 2022-06-14 | $12.68 | $13.80 | $12.62 | $13.40 | $13.38 | 35,256,160 |
| 2022-06-13 | $11.51 | $12.68 | $11.51 | $12.42 | $12.40 | 24,263,380 |
| 2022-06-10 | $11.13 | $11.79 | $11.05 | $11.69 | $11.67 | 14,646,810 |
| 2022-06-09 | $11.60 | $11.64 | $11.02 | $11.11 | $11.09 | 12,898,300 |
| 2022-06-08 | $11.97 | $12.03 | $11.25 | $11.57 | $11.55 | 19,908,050 |
| 2022-06-07 | $11.77 | $12.44 | $11.69 | $11.92 | $11.90 | 19,201,110 |
| 2022-06-06 | $11.44 | $11.98 | $11.40 | $11.77 | $11.75 | 17,933,090 |
| 2022-06-02 | $10.97 | $11.92 | $10.86 | $11.51 | $11.49 | 22,235,340 |
| 2022-06-01 | $10.97 | $11.33 | $10.82 | $11.09 | $11.07 | 18,447,660 |
| 2022-05-31 | $11.30 | $11.48 | $10.79 | $10.92 | $10.90 | 23,479,800 |
| 2022-05-30 | $10.35 | $11.28 | $10.18 | $11.11 | $11.09 | 33,086,890 |
| 2022-05-27 | $10.11 | $10.48 | $9.98 | $10.06 | $10.04 | 13,807,400 |
| 2022-05-26 | $10.35 | $10.35 | $9.86 | $10.09 | $10.07 | 12,524,000 |
| 2022-05-25 | $10.00 | $10.56 | $9.93 | $10.43 | $10.41 | 15,026,240 |
| 2022-05-24 | $10.73 | $11.09 | $10.07 | $10.14 | $10.12 | 23,314,900 |
| 2022-05-23 | $10.70 | $10.77 | $10.45 | $10.70 | $10.68 | 14,751,430 |
| 2022-05-20 | $11.00 | $11.10 | $10.51 | $10.72 | $10.70 | 22,529,060 |
| 2022-05-19 | $10.02 | $11.05 | $10.00 | $11.02 | $11.00 | 31,336,930 |
| 2022-05-18 | $10.17 | $10.41 | $10.10 | $10.17 | $10.15 | 10,875,160 |
| 2022-05-17 | $10.00 | $10.32 | $9.85 | $10.25 | $10.23 | 12,676,730 |
| 2022-05-16 | $10.19 | $10.44 | $9.93 | $10.01 | $9.99 | 11,031,800 |
| 2022-05-13 | $10.14 | $10.33 | $10.03 | $10.18 | $10.16 | 9,689,500 |
| 2022-05-12 | $10.26 | $10.44 | $9.97 | $10.12 | $10.10 | 20,820,300 |
| 2022-05-11 | $10.40 | $10.75 | $10.24 | $10.33 | $10.31 | 23,318,600 |
| 2022-05-10 | $9.40 | $10.59 | $9.29 | $10.34 | $10.32 | 28,738,230 |
| 2022-05-09 | $9.12 | $9.77 | $9.03 | $9.59 | $9.58 | 14,592,040 |
| 2022-05-06 | $8.88 | $9.35 | $8.75 | $9.09 | $9.08 | 10,625,340 |
| 2022-05-05 | $9.19 | $9.29 | $8.92 | $9.14 | $9.13 | 13,149,000 |
| 2022-05-04 | $9.18 | $9.18 | $9.18 | $9.18 | $9.17 | 0 |
| 2022-05-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.17 | 0 |
| 2022-04-29 | $8.95 | $9.36 | $8.86 | $9.18 | $9.17 | 18,303,660 |
| 2022-04-28 | $9.35 | $9.48 | $8.57 | $8.80 | $8.79 | 20,417,060 |
| 2022-04-27 | $8.69 | $9.63 | $8.27 | $9.60 | $9.59 | 30,019,070 |
| 2022-04-26 | $8.89 | $9.30 | $8.76 | $8.88 | $8.87 | 15,836,760 |
| 2022-04-25 | $9.16 | $9.45 | $8.72 | $8.78 | $8.77 | 15,332,540 |
| 2022-04-22 | $9.70 | $9.80 | $9.29 | $9.29 | $9.28 | 10,963,000 |
| 2022-04-21 | $10.05 | $10.10 | $9.62 | $9.62 | $9.61 | 14,620,540 |
| 2022-04-20 | $10.35 | $10.67 | $10.00 | $10.05 | $10.03 | 14,383,630 |
| 2022-04-19 | $10.65 | $10.88 | $10.37 | $10.48 | $10.46 | 14,144,150 |
| 2022-04-18 | $9.84 | $10.64 | $9.61 | $10.40 | $10.38 | 19,578,850 |
| 2022-04-15 | $10.11 | $10.30 | $9.75 | $9.88 | $9.87 | 13,567,220 |
| 2022-04-14 | $10.33 | $10.59 | $10.05 | $10.31 | $10.29 | 13,972,650 |
| 2022-04-13 | $10.61 | $10.69 | $10.20 | $10.24 | $10.22 | 14,936,830 |
| 2022-04-12 | $11.17 | $11.17 | $10.31 | $10.59 | $10.57 | 20,806,770 |
| 2022-04-11 | $11.92 | $11.98 | $10.95 | $11.10 | $11.08 | 17,785,060 |
| 2022-04-08 | $12.11 | $12.35 | $11.78 | $11.81 | $11.79 | 11,506,130 |
| 2022-04-07 | $12.60 | $12.69 | $12.09 | $12.12 | $12.10 | 11,276,540 |
| 2022-04-06 | $12.68 | $12.94 | $12.31 | $12.75 | $12.73 | 12,346,200 |
| 2022-04-05 | $12.68 | $12.68 | $12.68 | $12.68 | $12.66 | 0 |
| 2022-04-04 | $12.68 | $12.68 | $12.68 | $12.68 | $12.66 | 0 |
| 2022-04-01 | $13.24 | $13.25 | $12.60 | $12.68 | $12.66 | 17,754,470 |
| 2022-03-31 | $14.00 | $14.15 | $13.23 | $13.29 | $13.27 | 14,821,040 |
| 2022-03-30 | $13.80 | $14.20 | $13.57 | $13.99 | $13.97 | 16,425,840 |
| 2022-03-29 | $14.07 | $14.34 | $13.25 | $13.57 | $13.55 | 17,839,240 |
| 2022-03-28 | $14.40 | $14.60 | $13.96 | $14.01 | $13.99 | 14,981,240 |
| 2022-03-25 | $14.91 | $15.09 | $14.46 | $14.53 | $14.51 | 12,209,540 |
| 2022-03-24 | $15.50 | $15.59 | $14.85 | $14.85 | $14.83 | 16,587,000 |
| 2022-03-23 | $15.87 | $16.35 | $15.56 | $15.61 | $15.59 | 10,739,040 |
| 2022-03-22 | $16.11 | $16.11 | $15.61 | $15.88 | $15.86 | 9,603,910 |
| 2022-03-21 | $16.51 | $16.70 | $15.77 | $16.03 | $16.01 | 15,983,800 |
| 2022-03-18 | $15.37 | $16.80 | $15.05 | $16.51 | $16.49 | 20,262,720 |
| 2022-03-17 | $16.21 | $16.21 | $15.38 | $15.50 | $15.48 | 20,563,960 |
| 2022-03-16 | $16.00 | $16.20 | $14.99 | $16.02 | $16.00 | 24,540,920 |
| 2022-03-15 | $15.75 | $16.50 | $15.43 | $15.51 | $15.49 | 23,341,360 |
| 2022-03-14 | $16.40 | $16.53 | $15.90 | $15.90 | $15.88 | 16,401,740 |
| 2022-03-11 | $16.89 | $16.90 | $15.58 | $16.48 | $16.46 | 33,718,740 |
| 2022-03-10 | $16.23 | $17.90 | $15.88 | $16.73 | $16.70 | 48,382,220 |
| 2022-03-09 | $13.74 | $15.80 | $13.58 | $15.57 | $15.55 | 43,658,170 |
| 2022-03-08 | $14.16 | $14.35 | $13.53 | $13.53 | $13.51 | 13,655,940 |
| 2022-03-07 | $14.63 | $14.75 | $13.88 | $14.01 | $13.99 | 14,577,880 |
| 2022-03-04 | $14.81 | $15.31 | $14.45 | $14.60 | $14.58 | 14,372,870 |
| 2022-03-03 | $15.49 | $15.55 | $14.77 | $14.94 | $14.92 | 14,685,540 |
| 2022-03-02 | $15.03 | $15.56 | $14.60 | $15.19 | $15.17 | 16,667,780 |
| 2022-03-01 | $15.28 | $15.96 | $14.99 | $15.16 | $15.14 | 20,019,490 |
| 2022-02-28 | $14.46 | $15.50 | $14.15 | $15.19 | $15.17 | 26,193,010 |
| 2022-02-25 | $13.58 | $15.02 | $13.58 | $14.41 | $14.39 | 30,885,600 |
| 2022-02-24 | $14.15 | $14.60 | $13.10 | $13.53 | $13.51 | 29,081,700 |
| 2022-02-23 | $13.91 | $14.65 | $13.91 | $14.16 | $14.14 | 22,031,730 |
| 2022-02-22 | $13.33 | $14.19 | $13.17 | $14.10 | $14.08 | 27,325,050 |
| 2022-02-21 | $13.33 | $13.77 | $13.18 | $13.41 | $13.39 | 13,799,060 |
| 2022-02-18 | $13.22 | $13.31 | $12.96 | $13.24 | $13.22 | 9,990,700 |
| 2022-02-17 | $13.38 | $13.45 | $13.03 | $13.38 | $13.36 | 17,052,300 |
| 2022-02-16 | $12.60 | $13.56 | $12.60 | $13.30 | $13.28 | 20,477,920 |
| 2022-02-15 | $11.73 | $12.84 | $11.73 | $12.64 | $12.62 | 20,605,260 |
| 2022-02-14 | $12.37 | $12.42 | $11.49 | $11.85 | $11.83 | 16,063,970 |
| 2022-02-11 | $13.00 | $13.08 | $11.90 | $12.31 | $12.29 | 20,709,680 |
| 2022-02-10 | $13.60 | $13.74 | $13.00 | $13.10 | $13.08 | 11,416,500 |
| 2022-02-09 | $12.95 | $13.80 | $12.90 | $13.60 | $13.58 | 17,656,480 |
| 2022-02-08 | $13.30 | $13.45 | $12.61 | $12.89 | $12.87 | 12,967,570 |
| 2022-02-07 | $13.41 | $13.79 | $13.26 | $13.39 | $13.37 | 11,433,510 |
| 2022-02-04 | $13.27 | $13.27 | $13.27 | $13.27 | $13.25 | 0 |
| 2022-02-03 | $13.27 | $13.27 | $13.27 | $13.27 | $13.25 | 0 |
| 2022-02-02 | $13.27 | $13.27 | $13.27 | $13.27 | $13.25 | 0 |
| 2022-02-01 | $13.27 | $13.27 | $13.27 | $13.27 | $13.25 | 0 |
| 2022-01-28 | $12.66 | $13.64 | $12.41 | $13.27 | $13.25 | 15,934,520 |
| 2022-01-27 | $13.28 | $13.55 | $12.59 | $12.64 | $12.62 | 13,627,830 |
| 2022-01-26 | $13.09 | $13.60 | $12.95 | $13.32 | $13.30 | 12,468,140 |
| 2022-01-25 | $13.84 | $14.08 | $13.05 | $13.09 | $13.07 | 16,307,910 |
| 2022-01-24 | $13.08 | $14.18 | $12.96 | $13.79 | $13.77 | 16,829,620 |
| 2022-01-21 | $13.21 | $13.43 | $13.00 | $13.08 | $13.06 | 8,311,200 |
| 2022-01-20 | $14.05 | $14.10 | $13.08 | $13.18 | $13.16 | 17,647,300 |
| 2022-01-19 | $14.45 | $14.88 | $13.94 | $14.00 | $13.98 | 18,941,590 |
| 2022-01-18 | $13.95 | $14.88 | $13.60 | $14.51 | $14.49 | 22,402,800 |
| 2022-01-17 | $13.31 | $14.10 | $13.19 | $13.99 | $13.97 | 15,199,450 |
| 2022-01-14 | $12.84 | $13.75 | $12.56 | $13.41 | $13.39 | 21,291,000 |
| 2022-01-13 | $12.90 | $13.15 | $12.42 | $12.93 | $12.91 | 13,578,800 |
| 2022-01-12 | $12.90 | $13.33 | $12.37 | $12.91 | $12.89 | 21,758,490 |
| 2022-01-11 | $13.88 | $13.95 | $12.80 | $12.83 | $12.81 | 18,616,700 |
| 2022-01-10 | $13.65 | $14.10 | $13.31 | $13.80 | $13.78 | 16,861,010 |
| 2022-01-07 | $13.80 | $14.33 | $13.40 | $13.59 | $13.57 | 19,523,490 |
| 2022-01-06 | $14.03 | $14.15 | $13.29 | $13.83 | $13.81 | 28,203,360 |
| 2022-01-05 | $15.55 | $15.56 | $13.90 | $14.12 | $14.10 | 36,167,730 |
| 2022-01-04 | $16.17 | $16.35 | $14.95 | $15.55 | $15.53 | 33,705,680 |
| 2022-01-03 | $16.14 | $16.14 | $16.14 | $16.14 | $16.12 | 0 |
| 2021-12-31 | $16.67 | $16.67 | $15.41 | $16.14 | $16.12 | 28,506,280 |
| 2021-12-30 | $16.84 | $16.90 | $15.80 | $16.02 | $16.00 | 39,712,030 |
| 2021-12-29 | $15.73 | $17.17 | $15.35 | $16.67 | $16.64 | 46,417,450 |
| 2021-12-28 | $13.71 | $15.77 | $13.57 | $15.33 | $15.31 | 38,059,160 |
| 2021-12-27 | $14.25 | $14.70 | $13.48 | $13.52 | $13.50 | 20,047,910 |
| 2021-12-24 | $14.75 | $14.76 | $13.93 | $14.25 | $14.23 | 21,571,670 |
| 2021-12-23 | $13.43 | $14.70 | $13.13 | $14.51 | $14.49 | 32,833,310 |
| 2021-12-22 | $14.10 | $14.23 | $13.15 | $13.40 | $13.38 | 22,034,280 |
| 2021-12-21 | $14.05 | $14.27 | $13.78 | $14.15 | $14.13 | 10,366,920 |
| 2021-12-20 | $14.65 | $14.70 | $13.56 | $14.12 | $14.10 | 23,740,190 |
| 2021-12-17 | $14.91 | $15.69 | $14.39 | $14.70 | $14.68 | 33,931,720 |
| 2021-12-16 | $14.19 | $15.38 | $13.91 | $14.98 | $14.96 | 35,548,230 |
| 2021-12-15 | $14.00 | $14.20 | $13.42 | $14.18 | $14.16 | 22,984,920 |
| 2021-12-14 | $14.13 | $14.62 | $13.63 | $13.99 | $13.97 | 21,395,400 |
| 2021-12-13 | $14.11 | $14.11 | $13.36 | $14.06 | $14.04 | 21,572,830 |
| 2021-12-10 | $13.10 | $14.09 | $12.88 | $13.90 | $13.88 | 22,088,590 |
| 2021-12-09 | $12.91 | $13.57 | $12.75 | $13.07 | $13.05 | 15,356,810 |
| 2021-12-08 | $12.51 | $13.32 | $12.51 | $12.90 | $12.88 | 19,771,600 |
| 2021-12-07 | $13.58 | $13.70 | $12.08 | $12.70 | $12.68 | 23,876,920 |
| 2021-12-06 | $13.13 | $14.07 | $13.08 | $13.31 | $13.29 | 19,926,880 |
| 2021-12-03 | $13.13 | $13.13 | $13.13 | $13.13 | $13.11 | 13,481,450 |
| 2021-12-02 | $13.44 | $13.44 | $13.44 | $13.44 | $13.42 | 17,281,520 |
| 2021-12-01 | $14.40 | $14.43 | $12.80 | $13.40 | $13.38 | 43,890,820 |
| 2021-11-30 | $15.21 | $15.39 | $14.30 | $14.36 | $14.34 | 21,465,240 |
| 2021-11-29 | $14.16 | $15.44 | $13.98 | $15.14 | $15.12 | 30,496,910 |
| 2021-11-26 | $13.94 | $14.43 | $13.32 | $14.37 | $14.35 | 25,415,510 |
| 2021-11-25 | $14.40 | $14.55 | $13.47 | $13.83 | $13.81 | 30,420,830 |
| 2021-11-24 | $14.99 | $15.88 | $14.20 | $14.20 | $14.18 | 38,210,550 |
| 2021-11-23 | $14.00 | $15.18 | $13.67 | $14.92 | $14.90 | 40,691,780 |
| 2021-11-22 | $14.60 | $14.62 | $12.66 | $14.10 | $14.08 | 57,958,020 |
| 2021-11-19 | $13.90 | $15.06 | $13.86 | $14.55 | $14.53 | 33,088,770 |
| 2021-11-18 | $14.02 | $14.33 | $13.79 | $13.90 | $13.88 | 19,179,930 |
| 2021-11-17 | $14.00 | $14.58 | $13.60 | $14.16 | $14.14 | 25,828,390 |
| 2021-11-16 | $13.72 | $14.26 | $13.45 | $14.19 | $14.17 | 31,181,340 |
| 2021-11-15 | $14.77 | $14.77 | $13.33 | $13.62 | $13.60 | 39,554,130 |
| 2021-11-12 | $13.61 | $15.11 | $13.61 | $14.81 | $14.79 | 43,758,110 |
| 2021-11-11 | $13.61 | $14.06 | $13.29 | $13.43 | $13.41 | 32,751,180 |
| 2021-11-10 | $12.57 | $13.89 | $12.57 | $13.82 | $13.80 | 51,100,190 |
| 2021-11-09 | $12.31 | $13.40 | $12.20 | $12.98 | $12.96 | 51,679,130 |
| 2021-11-08 | $11.72 | $12.00 | $11.37 | $11.86 | $11.84 | 33,054,360 |
| 2021-11-05 | $12.61 | $12.61 | $12.61 | $12.61 | $12.59 | 49,754,270 |
| 2021-11-04 | $12.31 | $13.38 | $12.12 | $12.61 | $12.59 | 44,393,190 |
| 2021-11-03 | $12.64 | $13.23 | $12.09 | $12.40 | $12.38 | 54,608,050 |
| 2021-11-02 | $11.73 | $13.20 | $11.73 | $12.62 | $12.60 | 76,672,050 |
| 2021-11-01 | $11.26 | $12.05 | $10.90 | $11.29 | $11.27 | 61,257,160 |
| 2021-10-29 | $9.58 | $11.64 | $9.42 | $10.87 | $10.85 | 64,192,340 |
| 2021-10-28 | $9.30 | $10.21 | $9.26 | $9.71 | $9.70 | 42,502,430 |
| 2021-10-27 | $9.21 | $9.86 | $9.21 | $9.50 | $9.49 | 27,131,570 |
| 2021-10-26 | $9.30 | $10.10 | $9.25 | $9.45 | $9.44 | 34,932,270 |
| 2021-10-25 | $8.89 | $9.28 | $8.89 | $9.27 | $9.26 | 18,966,280 |
| 2021-10-22 | $9.37 | $9.40 | $8.85 | $8.85 | $8.84 | 21,092,800 |
| 2021-10-21 | $9.35 | $9.49 | $9.03 | $9.40 | $9.39 | 27,193,190 |
| 2021-10-20 | $8.78 | $9.63 | $8.69 | $9.51 | $9.50 | 38,894,830 |
| 2021-10-19 | $8.43 | $9.01 | $8.43 | $8.89 | $8.88 | 28,349,580 |
| 2021-10-18 | $7.89 | $8.54 | $7.88 | $8.45 | $8.44 | 19,109,540 |
| 2021-10-15 | $8.04 | $8.11 | $7.81 | $7.89 | $7.88 | 9,769,600 |
| 2021-10-14 | $7.82 | $8.22 | $7.72 | $8.01 | $8.00 | 13,422,200 |
| 2021-10-13 | $7.92 | $7.95 | $7.63 | $7.83 | $7.82 | 10,133,380 |
| 2021-10-12 | $8.25 | $8.29 | $7.72 | $7.81 | $7.80 | 14,447,700 |
| 2021-10-11 | $8.26 | $8.37 | $7.93 | $8.22 | $8.21 | 12,016,990 |
| 2021-10-08 | $8.21 | $8.36 | $8.06 | $8.26 | $8.25 | 11,194,070 |
| 2021-10-07 | $8.36 | $8.36 | $8.36 | $8.36 | $8.35 | 0 |
| 2021-10-06 | $8.36 | $8.36 | $8.36 | $8.36 | $8.35 | 0 |
| 2021-09-30 | $8.29 | $8.41 | $8.09 | $8.36 | $8.35 | 14,523,400 |
| 2021-09-29 | $8.20 | $8.55 | $8.12 | $8.18 | $8.17 | 16,786,810 |
| 2021-09-28 | $7.93 | $8.57 | $7.90 | $8.44 | $8.43 | 29,168,990 |
| 2021-09-27 | $8.98 | $8.99 | $7.72 | $8.13 | $8.12 | 50,379,230 |
| 2021-09-24 | $8.66 | $9.08 | $8.41 | $9.03 | $9.02 | 37,494,600 |
| 2021-09-23 | $8.68 | $8.98 | $8.51 | $8.72 | $8.71 | 26,925,560 |
| 2021-09-22 | $8.59 | $8.73 | $8.33 | $8.60 | $8.59 | 23,220,540 |
| 2021-09-21 | $8.66 | $8.66 | $8.66 | $8.66 | $8.65 | 0 |
| 2021-09-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.65 | 0 |
| 2021-09-17 | $8.87 | $8.99 | $8.46 | $8.66 | $8.65 | 28,878,660 |
| 2021-09-16 | $9.10 | $9.60 | $8.75 | $8.77 | $8.76 | 45,984,770 |
| 2021-09-15 | $9.14 | $9.36 | $8.98 | $9.17 | $9.16 | 30,595,240 |
| 2021-09-14 | $9.39 | $9.45 | $9.03 | $9.06 | $9.05 | 35,651,390 |
| 2021-09-13 | $9.85 | $10.00 | $9.07 | $9.40 | $9.39 | 59,764,700 |
| 2021-09-10 | $10.90 | $10.97 | $10.00 | $10.13 | $10.11 | 42,177,790 |
| 2021-09-09 | $10.40 | $11.29 | $10.28 | $10.99 | $10.97 | 48,302,560 |
| 2021-09-08 | $10.45 | $10.59 | $10.06 | $10.40 | $10.38 | 29,810,290 |
| 2021-09-07 | $10.41 | $10.62 | $10.10 | $10.38 | $10.36 | 35,366,020 |
| 2021-09-06 | $10.76 | $10.95 | $10.06 | $10.32 | $10.30 | 35,694,860 |
| 2021-09-03 | $10.93 | $11.44 | $10.31 | $10.57 | $10.55 | 47,653,790 |
| 2021-09-02 | $10.14 | $11.18 | $10.14 | $10.89 | $10.87 | 49,101,210 |
| 2021-09-01 | $11.54 | $11.82 | $10.00 | $10.14 | $10.12 | 57,195,960 |
| 2021-08-31 | $11.61 | $11.78 | $11.06 | $11.56 | $11.54 | 44,616,120 |
| 2021-08-30 | $11.40 | $12.40 | $10.63 | $12.00 | $11.98 | 70,569,500 |
| 2021-08-27 | $11.21 | $12.48 | $11.00 | $11.55 | $11.53 | 75,867,920 |
| 2021-08-26 | $11.05 | $11.88 | $10.68 | $11.38 | $11.36 | 93,319,750 |
| 2021-08-25 | $10.22 | $10.90 | $10.00 | $10.69 | $10.67 | 66,154,040 |
| 2021-08-24 | $10.40 | $10.90 | $10.00 | $10.50 | $10.48 | 86,889,420 |
| 2021-08-23 | $9.21 | $10.94 | $9.21 | $10.94 | $10.92 | 146,531,420 |
| 2021-08-20 | $8.92 | $9.66 | $8.84 | $9.12 | $9.11 | 93,356,860 |
| 2021-08-19 | $8.95 | $9.10 | $8.30 | $8.76 | $8.75 | 87,036,470 |
| 2021-08-18 | $9.04 | $9.68 | $8.51 | $9.27 | $9.26 | 124,992,820 |
| 2021-08-17 | $7.85 | $9.36 | $7.73 | $8.73 | $8.72 | 141,935,540 |
| 2021-08-16 | $8.09 | $8.22 | $7.62 | $7.80 | $7.79 | 59,643,810 |
| 2021-08-13 | $7.21 | $8.59 | $7.18 | $8.43 | $8.42 | 85,040,790 |
| 2021-08-12 | $7.35 | $7.40 | $7.13 | $7.21 | $7.20 | 25,219,420 |
| 2021-08-11 | $7.26 | $7.57 | $7.16 | $7.41 | $7.40 | 31,748,600 |
| 2021-08-10 | $7.06 | $7.34 | $7.06 | $7.22 | $7.21 | 21,444,410 |
| 2021-08-09 | $7.08 | $7.24 | $7.01 | $7.12 | $7.11 | 19,877,720 |
| 2021-08-06 | $7.10 | $7.15 | $6.92 | $7.06 | $7.05 | 16,900,240 |
| 2021-08-05 | $7.17 | $7.17 | $6.83 | $7.04 | $7.03 | 17,383,060 |
| 2021-08-04 | $7.18 | $7.22 | $7.07 | $7.18 | $7.17 | 21,482,420 |
| 2021-08-03 | $7.27 | $7.32 | $7.07 | $7.13 | $7.12 | 27,993,660 |
| 2021-08-02 | $6.87 | $7.42 | $6.81 | $7.28 | $7.27 | 46,694,560 |
| 2021-07-30 | $6.53 | $6.93 | $6.43 | $6.89 | $6.88 | 32,325,100 |
| 2021-07-29 | $6.33 | $6.64 | $6.26 | $6.53 | $6.52 | 22,797,420 |
| 2021-07-28 | $6.32 | $6.48 | $6.05 | $6.20 | $6.19 | 20,033,960 |
| 2021-07-27 | $6.90 | $7.00 | $6.40 | $6.40 | $6.39 | 31,645,230 |
| 2021-07-26 | $6.93 | $7.03 | $6.72 | $6.95 | $6.94 | 27,279,120 |
| 2021-07-23 | $6.90 | $7.08 | $6.76 | $6.92 | $6.91 | 33,604,390 |
| 2021-07-22 | $6.60 | $7.07 | $6.57 | $6.94 | $6.93 | 37,561,620 |
| 2021-07-21 | $6.41 | $6.78 | $6.36 | $6.61 | $6.60 | 27,050,750 |
| 2021-07-20 | $6.39 | $6.47 | $6.26 | $6.38 | $6.37 | 19,552,940 |
| 2021-07-19 | $6.66 | $6.79 | $6.50 | $6.54 | $6.53 | 23,888,230 |
| 2021-07-16 | $6.83 | $6.98 | $6.66 | $6.80 | $6.79 | 28,374,260 |
| 2021-07-15 | $6.80 | $7.16 | $6.60 | $6.66 | $6.65 | 34,113,740 |
| 2021-07-14 | $6.87 | $6.98 | $6.70 | $6.76 | $6.75 | 24,082,950 |
| 2021-07-13 | $6.65 | $7.04 | $6.56 | $6.94 | $6.93 | 37,643,190 |
| 2021-07-12 | $6.65 | $6.74 | $6.52 | $6.66 | $6.65 | 28,005,990 |
| 2021-07-09 | $6.32 | $6.74 | $6.29 | $6.65 | $6.64 | 32,559,970 |
| 2021-07-08 | $6.23 | $6.63 | $6.21 | $6.41 | $6.40 | 30,530,590 |
| 2021-07-07 | $6.08 | $6.29 | $6.07 | $6.22 | $6.21 | 20,140,700 |
| 2021-07-06 | $6.28 | $6.29 | $6.07 | $6.15 | $6.14 | 20,726,790 |
| 2021-07-05 | $6.30 | $6.40 | $6.19 | $6.29 | $6.28 | 21,858,940 |
| 2021-07-02 | $6.12 | $6.41 | $6.10 | $6.24 | $6.23 | 25,997,390 |
| 2021-07-01 | $6.53 | $6.64 | $6.12 | $6.15 | $6.14 | 34,789,250 |
| 2021-06-30 | $6.60 | $6.95 | $6.55 | $6.65 | $6.64 | 42,562,490 |
| 2021-06-29 | $6.35 | $7.14 | $6.12 | $6.75 | $6.74 | 55,344,980 |
| 2021-06-28 | $6.42 | $6.56 | $6.25 | $6.37 | $6.36 | 37,401,710 |
| 2021-06-25 | $6.24 | $6.85 | $6.17 | $6.52 | $6.51 | 64,466,370 |
| 2021-06-24 | $6.30 | $6.88 | $6.08 | $6.43 | $6.42 | 60,578,470 |
| 2021-06-23 | $6.10 | $6.44 | $5.91 | $6.03 | $6.02 | 35,416,600 |
| 2021-06-22 | $5.76 | $5.99 | $5.71 | $5.89 | $5.88 | 20,993,030 |
| 2021-06-21 | $5.68 | $5.78 | $5.66 | $5.75 | $5.74 | 9,664,030 |
| 2021-06-18 | $5.71 | $5.74 | $5.60 | $5.72 | $5.71 | 13,693,220 |
| 2021-06-17 | $5.57 | $5.85 | $5.52 | $5.77 | $5.76 | 19,880,130 |
| 2021-06-16 | $5.63 | $5.67 | $5.50 | $5.60 | $5.59 | 8,495,890 |
| 2021-06-15 | $5.53 | $5.60 | $5.48 | $5.59 | $5.58 | 6,803,600 |
| 2021-06-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.54 | 0 |
| 2021-06-11 | $5.70 | $5.78 | $5.55 | $5.55 | $5.54 | 8,918,640 |
| 2021-06-10 | $5.70 | $5.73 | $5.64 | $5.70 | $5.69 | 6,703,140 |
| 2021-06-09 | $5.64 | $5.79 | $5.55 | $5.73 | $5.72 | 10,702,900 |
| 2021-06-08 | $5.60 | $5.65 | $5.50 | $5.60 | $5.59 | 6,658,500 |
| 2021-06-07 | $5.53 | $5.62 | $5.50 | $5.56 | $5.55 | 5,901,380 |
| 2021-06-04 | $5.63 | $5.65 | $5.53 | $5.53 | $5.52 | 8,559,230 |
| 2021-06-03 | $5.58 | $5.67 | $5.56 | $5.61 | $5.60 | 9,885,560 |
| 2021-06-02 | $5.56 | $5.69 | $5.55 | $5.57 | $5.56 | 12,903,420 |
| 2021-06-01 | $5.43 | $5.61 | $5.39 | $5.60 | $5.59 | 15,506,710 |
| 2021-05-31 | $5.46 | $5.47 | $5.41 | $5.44 | $5.43 | 5,215,000 |
| 2021-05-28 | $5.42 | $5.47 | $5.39 | $5.46 | $5.45 | 7,320,860 |
| 2021-05-27 | $5.43 | $5.49 | $5.40 | $5.42 | $5.41 | 8,983,900 |
| 2021-05-26 | $5.29 | $5.45 | $5.28 | $5.44 | $5.43 | 10,868,740 |
| 2021-05-25 | $5.28 | $5.30 | $5.23 | $5.28 | $5.27 | 5,280,280 |
| 2021-05-24 | $5.27 | $5.30 | $5.24 | $5.30 | $5.25 | 5,047,210 |
| 2021-05-21 | $5.27 | $5.31 | $5.25 | $5.27 | $5.22 | 4,627,700 |
| 2021-05-20 | $5.40 | $5.40 | $5.26 | $5.26 | $5.21 | 7,280,810 |
| 2021-05-19 | $5.47 | $5.47 | $5.37 | $5.37 | $5.32 | 5,749,370 |
| 2021-05-18 | $5.44 | $5.51 | $5.41 | $5.47 | $5.42 | 4,530,900 |
| 2021-05-17 | $5.53 | $5.54 | $5.43 | $5.44 | $5.39 | 8,797,120 |
| 2021-05-14 | $5.37 | $5.57 | $5.36 | $5.54 | $5.49 | 13,721,430 |
| 2021-05-13 | $5.36 | $5.45 | $5.35 | $5.38 | $5.33 | 5,997,700 |
| 2021-05-12 | $5.39 | $5.43 | $5.33 | $5.41 | $5.36 | 5,848,080 |
| 2021-05-11 | $5.31 | $5.44 | $5.28 | $5.42 | $5.37 | 7,122,340 |
| 2021-05-10 | $5.36 | $5.39 | $5.30 | $5.33 | $5.28 | 5,963,610 |
| 2021-05-07 | $5.28 | $5.40 | $5.25 | $5.36 | $5.31 | 6,776,760 |
| 2021-05-06 | $5.23 | $5.31 | $5.23 | $5.27 | $5.22 | 3,520,480 |
| 2021-05-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2021-05-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.18 | 0 |
| 2021-04-30 | $5.30 | $5.30 | $5.20 | $5.23 | $5.18 | 5,716,900 |
| 2021-04-29 | $5.25 | $5.34 | $5.22 | $5.29 | $5.24 | 6,856,900 |
| 2021-04-28 | $5.26 | $5.30 | $5.23 | $5.28 | $5.23 | 5,749,750 |
| 2021-04-27 | $5.50 | $5.53 | $5.25 | $5.29 | $5.24 | 11,496,660 |
| 2021-04-26 | $5.29 | $5.46 | $5.24 | $5.45 | $5.40 | 10,945,570 |
| 2021-04-23 | $5.36 | $5.36 | $5.26 | $5.28 | $5.23 | 5,747,660 |
| 2021-04-22 | $5.40 | $5.46 | $5.36 | $5.37 | $5.32 | 6,266,660 |
| 2021-04-21 | $5.48 | $5.55 | $5.38 | $5.41 | $5.36 | 7,627,580 |
| 2021-04-20 | $5.43 | $5.49 | $5.36 | $5.38 | $5.33 | 8,576,880 |
| 2021-04-19 | $5.43 | $5.48 | $5.40 | $5.46 | $5.41 | 8,754,200 |
| 2021-04-16 | $5.35 | $5.43 | $5.30 | $5.42 | $5.37 | 9,182,700 |
| 2021-04-15 | $5.30 | $5.39 | $5.28 | $5.33 | $5.28 | 9,295,810 |
| 2021-04-14 | $5.19 | $5.36 | $5.16 | $5.35 | $5.30 | 9,377,360 |
| 2021-04-13 | $5.17 | $5.26 | $5.11 | $5.19 | $5.14 | 5,926,420 |
| 2021-04-12 | $5.27 | $5.27 | $5.14 | $5.16 | $5.11 | 6,363,730 |
| 2021-04-09 | $5.23 | $5.31 | $5.20 | $5.28 | $5.23 | 5,663,830 |
| 2021-04-08 | $5.32 | $5.34 | $5.23 | $5.23 | $5.18 | 5,755,420 |
| 2021-04-07 | $5.22 | $5.35 | $5.20 | $5.33 | $5.28 | 8,248,720 |
| 2021-04-06 | $5.15 | $5.22 | $5.13 | $5.21 | $5.16 | 4,794,840 |
| 2021-04-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.11 | 0 |
| 2021-04-02 | $5.20 | $5.20 | $5.15 | $5.16 | $5.11 | 5,385,500 |
| 2021-04-01 | $5.21 | $5.23 | $5.16 | $5.19 | $5.14 | 6,557,960 |
| 2021-03-31 | $5.21 | $5.37 | $5.18 | $5.23 | $5.18 | 10,918,170 |
| 2021-03-30 | $5.26 | $5.26 | $5.14 | $5.15 | $5.10 | 7,359,300 |
| 2021-03-29 | $5.31 | $5.33 | $5.25 | $5.26 | $5.21 | 6,073,670 |
| 2021-03-26 | $5.27 | $5.37 | $5.24 | $5.30 | $5.25 | 6,768,800 |
| 2021-03-25 | $5.42 | $5.44 | $5.23 | $5.27 | $5.22 | 12,884,960 |
| 2021-03-24 | $5.26 | $5.43 | $5.23 | $5.41 | $5.36 | 14,350,330 |
| 2021-03-23 | $5.42 | $5.43 | $5.22 | $5.30 | $5.25 | 12,122,610 |
| 2021-03-22 | $5.32 | $5.44 | $5.30 | $5.40 | $5.35 | 8,839,100 |
| 2021-03-19 | $5.32 | $5.43 | $5.28 | $5.31 | $5.26 | 10,277,180 |
| 2021-03-18 | $5.50 | $5.50 | $5.35 | $5.39 | $5.34 | 10,888,000 |
| 2021-03-17 | $5.54 | $5.56 | $5.44 | $5.47 | $5.42 | 11,855,700 |
| 2021-03-16 | $5.47 | $5.58 | $5.42 | $5.56 | $5.51 | 16,020,680 |
| 2021-03-15 | $5.42 | $5.62 | $5.40 | $5.53 | $5.48 | 13,869,160 |
| 2021-03-12 | $5.36 | $5.53 | $5.33 | $5.39 | $5.34 | 18,367,100 |
| 2021-03-11 | $5.22 | $5.54 | $5.18 | $5.40 | $5.35 | 19,528,930 |
| 2021-03-10 | $5.70 | $5.70 | $5.30 | $5.33 | $5.28 | 31,677,230 |
| 2021-03-09 | $5.93 | $6.06 | $5.65 | $5.72 | $5.67 | 45,189,890 |
| 2021-03-08 | $5.35 | $5.69 | $5.28 | $5.52 | $5.47 | 20,570,100 |
| 2021-03-05 | $5.23 | $5.43 | $5.23 | $5.34 | $5.29 | 13,434,430 |
| 2021-03-04 | $5.24 | $5.33 | $5.19 | $5.21 | $5.16 | 8,799,030 |
| 2021-03-03 | $5.21 | $5.27 | $5.16 | $5.25 | $5.20 | 6,045,010 |
| 2021-03-02 | $5.30 | $5.32 | $5.16 | $5.19 | $5.14 | 7,448,000 |
| 2021-03-01 | $5.18 | $5.28 | $5.18 | $5.27 | $5.22 | 6,647,000 |
| 2021-02-26 | $5.08 | $5.24 | $5.08 | $5.18 | $5.13 | 6,928,000 |
| 2021-02-25 | $5.45 | $5.47 | $5.18 | $5.19 | $5.14 | 9,178,470 |
| 2021-02-24 | $5.26 | $5.48 | $5.18 | $5.26 | $5.21 | 13,240,200 |
| 2021-02-23 | $5.22 | $5.28 | $5.14 | $5.17 | $5.12 | 8,168,810 |
| 2021-02-22 | $5.15 | $5.36 | $5.15 | $5.21 | $5.16 | 11,336,860 |
| 2021-02-19 | $4.96 | $5.17 | $4.94 | $5.14 | $5.09 | 8,816,210 |
| 2021-02-18 | $4.80 | $4.99 | $4.79 | $4.94 | $4.90 | 8,779,920 |
| 2021-02-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.72 | 0 |
| 2021-02-16 | $4.76 | $4.76 | $4.76 | $4.76 | $4.72 | 0 |
| 2021-02-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.72 | 0 |
| 2021-02-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.72 | 0 |
| 2021-02-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.72 | 0 |
| 2021-02-10 | $4.82 | $4.85 | $4.75 | $4.76 | $4.72 | 6,376,600 |
| 2021-02-09 | $4.72 | $4.81 | $4.71 | $4.79 | $4.75 | 5,718,250 |
| 2021-02-08 | $4.72 | $4.80 | $4.65 | $4.71 | $4.67 | 5,273,450 |
| 2021-02-05 | $4.87 | $5.03 | $4.72 | $4.73 | $4.69 | 9,264,240 |
| 2021-02-04 | $4.91 | $4.96 | $4.74 | $4.80 | $4.76 | 8,588,070 |
| 2021-02-03 | $5.06 | $5.06 | $4.94 | $4.94 | $4.90 | 6,996,410 |
| 2021-02-02 | $5.10 | $5.12 | $4.98 | $5.05 | $5.00 | 6,144,390 |
| 2021-02-01 | $5.11 | $5.22 | $5.05 | $5.06 | $5.01 | 6,602,340 |
| 2021-01-29 | $5.28 | $5.33 | $5.00 | $5.11 | $5.06 | 10,192,360 |
| 2021-01-28 | $5.26 | $5.39 | $5.24 | $5.28 | $5.23 | 6,031,120 |
| 2021-01-27 | $5.28 | $5.36 | $5.24 | $5.28 | $5.23 | 6,745,620 |
| 2021-01-26 | $5.29 | $5.44 | $5.23 | $5.30 | $5.25 | 8,217,720 |
| 2021-01-25 | $5.41 | $5.48 | $5.29 | $5.29 | $5.24 | 12,964,150 |
| 2021-01-22 | $5.60 | $5.64 | $5.43 | $5.46 | $5.41 | 15,239,680 |
| 2021-01-21 | $5.80 | $5.82 | $5.67 | $5.69 | $5.64 | 11,289,280 |
| 2021-01-20 | $5.69 | $5.87 | $5.66 | $5.77 | $5.72 | 11,248,200 |
| 2021-01-19 | $5.59 | $5.78 | $5.55 | $5.67 | $5.62 | 9,683,030 |
| 2021-01-18 | $5.54 | $5.68 | $5.50 | $5.62 | $5.57 | 7,469,980 |
| 2021-01-15 | $5.42 | $5.70 | $5.38 | $5.58 | $5.53 | 9,929,250 |
| 2021-01-14 | $5.35 | $5.48 | $5.29 | $5.42 | $5.37 | 11,520,880 |
| 2021-01-13 | $5.55 | $5.57 | $5.31 | $5.38 | $5.33 | 15,496,400 |
| 2021-01-12 | $5.61 | $5.73 | $5.56 | $5.58 | $5.53 | 11,628,630 |
| 2021-01-11 | $5.97 | $5.99 | $5.64 | $5.65 | $5.60 | 15,523,870 |
| 2021-01-08 | $5.86 | $5.98 | $5.72 | $5.93 | $5.88 | 16,964,620 |
| 2021-01-07 | $6.50 | $6.50 | $5.80 | $5.88 | $5.83 | 33,300,770 |
| 2021-01-06 | $6.97 | $6.99 | $6.42 | $6.50 | $6.44 | 32,745,400 |
| 2021-01-05 | $7.10 | $7.11 | $6.92 | $6.95 | $6.89 | 20,326,360 |
| 2021-01-04 | $6.99 | $7.17 | $6.94 | $7.11 | $7.05 | 30,084,620 |
| 2021-01-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2020-12-31 | $6.66 | $7.09 | $6.62 | $6.95 | $6.89 | 32,628,470 |
| 2020-12-30 | $6.76 | $6.85 | $6.60 | $6.64 | $6.58 | 19,888,270 |
| 2020-12-29 | $6.72 | $7.11 | $6.65 | $6.82 | $6.76 | 26,695,110 |
| 2020-12-28 | $7.05 | $7.05 | $6.61 | $6.76 | $6.70 | 23,209,480 |
| 2020-12-25 | $6.94 | $7.11 | $6.86 | $7.05 | $6.99 | 26,227,370 |
| 2020-12-24 | $6.95 | $7.00 | $6.76 | $6.97 | $6.91 | 21,141,310 |
| 2020-12-23 | $6.51 | $7.00 | $6.51 | $6.92 | $6.86 | 31,366,800 |
| 2020-12-22 | $6.81 | $6.84 | $6.54 | $6.55 | $6.49 | 17,382,220 |
| 2020-12-21 | $6.67 | $6.95 | $6.65 | $6.87 | $6.81 | 22,811,080 |
| 2020-12-18 | $6.68 | $6.77 | $6.62 | $6.65 | $6.59 | 15,191,760 |
| 2020-12-17 | $6.66 | $6.87 | $6.61 | $6.77 | $6.71 | 21,326,050 |
| 2020-12-16 | $6.70 | $7.16 | $6.70 | $6.77 | $6.71 | 34,093,530 |
| 2020-12-15 | $6.50 | $6.58 | $6.33 | $6.53 | $6.47 | 13,554,700 |
| 2020-12-14 | $6.34 | $6.52 | $6.27 | $6.48 | $6.42 | 7,915,100 |
| 2020-12-11 | $6.55 | $6.60 | $6.29 | $6.35 | $6.29 | 12,036,260 |
| 2020-12-10 | $6.55 | $6.67 | $6.50 | $6.53 | $6.47 | 9,904,440 |
| 2020-12-09 | $6.84 | $6.95 | $6.55 | $6.56 | $6.50 | 15,671,150 |
| 2020-12-08 | $6.74 | $6.96 | $6.67 | $6.84 | $6.78 | 15,047,740 |
| 2020-12-07 | $6.88 | $6.98 | $6.72 | $6.74 | $6.68 | 17,217,360 |
| 2020-12-04 | $6.79 | $7.14 | $6.73 | $6.94 | $6.88 | 27,673,680 |
| 2020-12-03 | $6.67 | $6.85 | $6.60 | $6.72 | $6.66 | 15,235,000 |
| 2020-12-02 | $6.59 | $6.77 | $6.51 | $6.71 | $6.65 | 16,749,810 |
| 2020-12-01 | $6.54 | $6.64 | $6.45 | $6.59 | $6.53 | 14,160,780 |
| 2020-11-30 | $6.53 | $6.84 | $6.50 | $6.56 | $6.50 | 21,570,500 |
| 2020-11-27 | $6.38 | $6.47 | $6.26 | $6.45 | $6.39 | 12,954,100 |
| 2020-11-26 | $6.61 | $6.65 | $6.35 | $6.39 | $6.33 | 17,178,600 |
| 2020-11-25 | $6.87 | $6.90 | $6.61 | $6.61 | $6.55 | 15,451,560 |
| 2020-11-24 | $6.74 | $6.97 | $6.70 | $6.87 | $6.81 | 17,549,240 |
| 2020-11-23 | $6.86 | $6.87 | $6.67 | $6.74 | $6.68 | 15,392,120 |
| 2020-11-20 | $6.86 | $6.93 | $6.74 | $6.86 | $6.80 | 13,376,880 |
| 2020-11-19 | $6.82 | $6.95 | $6.78 | $6.88 | $6.82 | 13,292,900 |
| 2020-11-18 | $6.64 | $7.00 | $6.61 | $6.89 | $6.83 | 22,406,480 |
| 2020-11-17 | $6.79 | $6.83 | $6.53 | $6.63 | $6.57 | 14,313,250 |
| 2020-11-16 | $6.77 | $6.85 | $6.68 | $6.78 | $6.72 | 12,570,790 |
| 2020-11-13 | $6.81 | $6.90 | $6.67 | $6.74 | $6.68 | 15,943,150 |
| 2020-11-12 | $6.97 | $6.97 | $6.74 | $6.84 | $6.78 | 16,178,100 |
| 2020-11-11 | $7.12 | $7.17 | $6.89 | $6.93 | $6.87 | 18,917,530 |
| 2020-11-10 | $7.53 | $7.62 | $7.10 | $7.12 | $7.06 | 34,021,020 |
| 2020-11-09 | $7.53 | $7.76 | $7.45 | $7.60 | $7.53 | 31,020,580 |
| 2020-11-06 | $8.04 | $8.04 | $7.36 | $7.48 | $7.41 | 44,741,470 |
| 2020-11-05 | $8.10 | $8.20 | $7.94 | $8.03 | $7.96 | 50,420,720 |
| 2020-11-04 | $8.06 | $8.45 | $7.91 | $8.22 | $8.15 | 54,795,510 |
| 2020-11-03 | $7.89 | $8.15 | $7.72 | $7.94 | $7.87 | 46,307,270 |
| 2020-11-02 | $7.51 | $8.09 | $7.40 | $7.98 | $7.91 | 58,109,550 |
| 2020-10-30 | $8.21 | $8.60 | $7.45 | $7.63 | $7.56 | 78,158,700 |
| 2020-10-29 | $7.63 | $8.58 | $7.40 | $8.21 | $8.14 | 92,998,210 |
| 2020-10-28 | $8.30 | $8.68 | $7.63 | $8.00 | $7.93 | 112,318,500 |
| 2020-10-27 | $7.48 | $8.65 | $7.48 | $7.95 | $7.88 | 112,280,480 |
| 2020-10-26 | $6.91 | $7.25 | $6.85 | $7.21 | $7.14 | 24,714,330 |
| 2020-10-23 | $6.91 | $7.30 | $6.89 | $6.97 | $6.91 | 28,161,180 |
| 2020-10-22 | $6.90 | $7.01 | $6.68 | $6.88 | $6.82 | 15,593,810 |
| 2020-10-21 | $7.20 | $7.26 | $6.84 | $6.86 | $6.80 | 21,410,960 |
| 2020-10-20 | $6.89 | $7.27 | $6.79 | $7.10 | $7.04 | 30,491,750 |
| 2020-10-19 | $6.95 | $7.06 | $6.82 | $6.83 | $6.77 | 11,880,260 |
| 2020-10-16 | $6.94 | $7.05 | $6.73 | $6.90 | $6.84 | 17,870,200 |
| 2020-10-15 | $6.97 | $7.06 | $6.82 | $6.93 | $6.87 | 16,310,080 |
| 2020-10-14 | $6.87 | $7.00 | $6.80 | $6.91 | $6.85 | 20,269,720 |
| 2020-10-13 | $6.75 | $7.02 | $6.66 | $6.91 | $6.85 | 27,658,020 |
| 2020-10-12 | $6.62 | $6.82 | $6.49 | $6.80 | $6.74 | 23,220,480 |
| 2020-10-09 | $6.60 | $6.75 | $6.52 | $6.61 | $6.55 | 20,051,360 |
| 2020-10-08 | $6.42 | $6.42 | $6.42 | $6.42 | $6.36 | 0 |
| 2020-10-07 | $6.42 | $6.42 | $6.42 | $6.42 | $6.36 | 0 |
| 2020-10-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.36 | 0 |
| 2020-10-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.36 | 0 |
| 2020-10-02 | $6.42 | $6.42 | $6.42 | $6.42 | $6.36 | 0 |
| 2020-10-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.36 | 0 |
| 2020-09-30 | $6.15 | $6.56 | $6.12 | $6.42 | $6.36 | 28,649,740 |
| 2020-09-29 | $5.99 | $6.14 | $5.95 | $6.06 | $6.01 | 8,233,300 |
| 2020-09-28 | $6.11 | $6.23 | $5.90 | $5.94 | $5.89 | 14,369,960 |
| 2020-09-25 | $6.33 | $6.65 | $6.17 | $6.19 | $6.13 | 18,513,720 |
| 2020-09-24 | $6.27 | $6.34 | $6.12 | $6.18 | $6.12 | 11,966,540 |
| 2020-09-23 | $6.27 | $6.36 | $6.20 | $6.36 | $6.30 | 11,755,400 |
| 2020-09-22 | $6.40 | $6.45 | $6.19 | $6.20 | $6.14 | 14,951,600 |
| 2020-09-21 | $6.57 | $6.67 | $6.43 | $6.45 | $6.39 | 17,069,780 |
| 2020-09-18 | $6.71 | $6.76 | $6.51 | $6.64 | $6.58 | 16,424,920 |
| 2020-09-17 | $6.64 | $6.88 | $6.61 | $6.76 | $6.70 | 20,855,920 |
| 2020-09-16 | $6.78 | $6.86 | $6.56 | $6.63 | $6.57 | 18,129,020 |
| 2020-09-15 | $7.02 | $7.09 | $6.72 | $6.84 | $6.78 | 27,501,300 |
| 2020-09-14 | $6.55 | $7.02 | $6.52 | $6.91 | $6.85 | 33,705,440 |
| 2020-09-11 | $6.06 | $6.68 | $6.02 | $6.46 | $6.40 | 31,226,580 |
| 2020-09-10 | $6.98 | $7.07 | $5.97 | $6.06 | $6.01 | 40,187,660 |
| 2020-09-09 | $7.32 | $7.77 | $6.86 | $6.93 | $6.87 | 51,429,430 |
| 2020-09-08 | $7.10 | $7.52 | $6.92 | $7.49 | $7.42 | 40,900,490 |
| 2020-09-07 | $6.97 | $7.34 | $6.92 | $7.12 | $7.06 | 43,553,690 |
| 2020-09-04 | $6.53 | $7.04 | $6.47 | $7.01 | $6.95 | 23,386,320 |
| 2020-09-03 | $7.09 | $7.09 | $6.70 | $6.76 | $6.70 | 30,423,580 |
| 2020-09-02 | $6.88 | $7.28 | $6.86 | $7.12 | $7.06 | 38,115,960 |
| 2020-09-01 | $6.69 | $7.07 | $6.64 | $6.96 | $6.90 | 26,286,480 |
| 2020-08-31 | $6.80 | $7.03 | $6.69 | $6.72 | $6.66 | 22,778,280 |
| 2020-08-28 | $6.83 | $6.94 | $6.67 | $6.69 | $6.63 | 29,862,820 |
| 2020-08-27 | $6.29 | $7.38 | $6.26 | $6.92 | $6.86 | 42,904,770 |
| 2020-08-26 | $6.44 | $6.53 | $6.22 | $6.23 | $6.17 | 21,508,250 |
| 2020-08-25 | $6.34 | $6.59 | $6.27 | $6.46 | $6.40 | 29,801,010 |
| 2020-08-24 | $6.15 | $6.48 | $6.04 | $6.43 | $6.37 | 27,522,700 |
| 2020-08-21 | $5.82 | $6.16 | $5.81 | $6.10 | $6.04 | 22,113,780 |
| 2020-08-20 | $5.90 | $5.91 | $5.75 | $5.79 | $5.74 | 10,933,800 |
| 2020-08-19 | $6.02 | $6.04 | $5.90 | $5.91 | $5.86 | 11,809,340 |
| 2020-08-18 | $6.22 | $6.24 | $6.00 | $6.04 | $5.99 | 19,611,520 |
| 2020-08-17 | $6.16 | $6.26 | $6.11 | $6.24 | $6.18 | 21,258,490 |
| 2020-08-14 | $5.96 | $6.41 | $5.93 | $6.21 | $6.15 | 27,163,060 |
| 2020-08-13 | $6.09 | $6.13 | $5.93 | $5.95 | $5.90 | 19,099,490 |
| 2020-08-12 | $5.83 | $6.13 | $5.75 | $6.10 | $6.04 | 34,689,900 |
| 2020-08-11 | $5.68 | $6.25 | $5.63 | $5.90 | $5.85 | 44,297,300 |
| 2020-08-10 | $5.42 | $5.71 | $5.40 | $5.68 | $5.63 | 9,759,510 |
| 2020-08-07 | $5.55 | $5.57 | $5.38 | $5.42 | $5.37 | 6,315,720 |
| 2020-08-06 | $5.59 | $5.62 | $5.49 | $5.55 | $5.50 | 5,259,280 |
| 2020-08-05 | $5.56 | $5.63 | $5.48 | $5.59 | $5.54 | 6,228,240 |
| 2020-08-04 | $5.62 | $5.64 | $5.51 | $5.56 | $5.51 | 7,408,620 |
| 2020-08-03 | $5.52 | $5.62 | $5.52 | $5.62 | $5.57 | 7,713,180 |
| 2020-07-31 | $5.41 | $5.50 | $5.38 | $5.48 | $5.43 | 5,451,170 |
| 2020-07-30 | $5.50 | $5.53 | $5.41 | $5.41 | $5.36 | 5,328,940 |
| 2020-07-29 | $5.43 | $5.53 | $5.34 | $5.50 | $5.45 | 8,668,080 |
| 2020-07-28 | $5.30 | $5.46 | $5.29 | $5.45 | $5.40 | 7,013,530 |
| 2020-07-27 | $5.35 | $5.38 | $5.21 | $5.31 | $5.26 | 6,151,580 |
| 2020-07-24 | $5.51 | $5.63 | $5.30 | $5.33 | $5.28 | 8,020,730 |
| 2020-07-23 | $5.64 | $5.64 | $5.39 | $5.55 | $5.50 | 9,261,960 |
| 2020-07-22 | $5.74 | $5.80 | $5.66 | $5.67 | $5.62 | 8,287,550 |
| 2020-07-21 | $5.80 | $5.84 | $5.73 | $5.76 | $5.71 | 5,617,680 |
| 2020-07-20 | $5.65 | $5.82 | $5.63 | $5.81 | $5.76 | 9,926,720 |
| 2020-07-17 | $5.53 | $5.61 | $5.44 | $5.61 | $5.56 | 8,514,740 |
| 2020-07-16 | $5.77 | $5.83 | $5.49 | $5.51 | $5.46 | 11,077,970 |
| 2020-07-15 | $6.01 | $6.03 | $5.72 | $5.77 | $5.72 | 12,109,360 |
| 2020-07-14 | $6.03 | $6.07 | $5.85 | $6.00 | $5.95 | 12,389,410 |
| 2020-07-13 | $5.84 | $6.03 | $5.82 | $6.01 | $5.96 | 12,279,080 |
| 2020-07-10 | $5.82 | $5.93 | $5.75 | $5.80 | $5.75 | 16,703,920 |
| 2020-07-09 | $5.71 | $5.85 | $5.70 | $5.84 | $5.79 | 16,438,530 |
| 2020-07-08 | $5.57 | $5.71 | $5.54 | $5.70 | $5.65 | 11,657,510 |
| 2020-07-07 | $5.68 | $5.75 | $5.58 | $5.59 | $5.54 | 16,403,010 |
| 2020-07-06 | $5.49 | $5.63 | $5.46 | $5.63 | $5.58 | 15,996,850 |
| 2020-07-03 | $5.39 | $5.45 | $5.37 | $5.44 | $5.39 | 9,270,450 |
| 2020-07-02 | $5.32 | $5.39 | $5.27 | $5.36 | $5.31 | 9,421,740 |
| 2020-07-01 | $5.60 | $5.60 | $5.28 | $5.33 | $5.28 | 14,025,080 |
| 2020-06-30 | $5.16 | $5.28 | $5.14 | $5.26 | $5.21 | 6,568,360 |
| 2020-06-29 | $5.26 | $5.27 | $5.10 | $5.13 | $5.08 | 6,379,380 |
| 2020-06-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.24 | 0 |
| 2020-06-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.24 | 0 |
| 2020-06-24 | $5.41 | $5.42 | $5.28 | $5.29 | $5.24 | 5,103,340 |
| 2020-06-23 | $5.44 | $5.45 | $5.37 | $5.38 | $5.33 | 6,693,080 |
| 2020-06-22 | $5.37 | $5.48 | $5.32 | $5.48 | $5.43 | 9,924,790 |
| 2020-06-19 | $5.37 | $5.39 | $5.34 | $5.35 | $5.30 | 5,170,240 |
| 2020-06-18 | $5.32 | $5.47 | $5.28 | $5.37 | $5.32 | 9,436,490 |
| 2020-06-17 | $5.32 | $5.33 | $5.22 | $5.28 | $5.23 | 6,199,180 |
| 2020-06-16 | $5.29 | $5.31 | $5.23 | $5.31 | $5.26 | 6,313,420 |
| 2020-06-15 | $5.35 | $5.35 | $5.21 | $5.23 | $5.18 | 8,173,800 |
| 2020-06-12 | $5.23 | $5.39 | $5.23 | $5.32 | $5.27 | 11,716,670 |
| 2020-06-11 | $5.25 | $5.63 | $5.25 | $5.43 | $5.38 | 21,549,250 |
| 2020-06-10 | $5.38 | $5.41 | $5.23 | $5.25 | $5.20 | 11,473,390 |
| 2020-06-09 | $5.33 | $5.67 | $5.28 | $5.42 | $5.37 | 24,416,880 |
| 2020-06-08 | $5.12 | $5.35 | $5.11 | $5.35 | $5.30 | 13,776,490 |
| 2020-06-05 | $5.15 | $5.16 | $5.08 | $5.09 | $5.04 | 4,059,600 |
| 2020-06-04 | $5.14 | $5.18 | $5.12 | $5.14 | $5.09 | 3,548,640 |
| 2020-06-03 | $5.19 | $5.22 | $5.14 | $5.14 | $5.09 | 4,609,670 |
| 2020-06-02 | $5.15 | $5.22 | $5.13 | $5.20 | $5.15 | 5,332,770 |
| 2020-06-01 | $5.00 | $5.16 | $5.00 | $5.14 | $5.09 | 5,400,990 |
| 2020-05-29 | $4.97 | $5.03 | $4.93 | $4.99 | $4.94 | 2,550,560 |
| 2020-05-28 | $5.00 | $5.03 | $4.88 | $4.97 | $4.93 | 4,860,150 |
| 2020-05-27 | $5.06 | $5.13 | $5.00 | $5.01 | $4.96 | 5,178,790 |
| 2020-05-26 | $5.03 | $5.12 | $5.03 | $5.11 | $5.00 | 6,969,580 |
| 2020-05-25 | $5.43 | $5.43 | $5.09 | $5.13 | $5.02 | 12,099,130 |
| 2020-05-22 | $4.98 | $5.13 | $4.84 | $5.05 | $4.95 | 9,591,120 |
| 2020-05-21 | $5.11 | $5.14 | $4.93 | $4.98 | $4.88 | 5,778,000 |
| 2020-05-20 | $5.16 | $5.19 | $5.09 | $5.11 | $5.00 | 4,167,060 |
| 2020-05-19 | $5.14 | $5.20 | $5.13 | $5.16 | $5.05 | 3,656,230 |
| 2020-05-18 | $5.20 | $5.24 | $5.08 | $5.09 | $4.98 | 4,660,270 |
| 2020-05-15 | $5.22 | $5.30 | $5.17 | $5.20 | $5.09 | 4,219,630 |
| 2020-05-14 | $5.32 | $5.34 | $5.22 | $5.23 | $5.12 | 4,925,280 |
| 2020-05-13 | $5.31 | $5.39 | $5.30 | $5.37 | $5.26 | 4,392,920 |
| 2020-05-12 | $5.41 | $5.42 | $5.25 | $5.35 | $5.24 | 5,891,220 |
| 2020-05-11 | $5.46 | $5.55 | $5.38 | $5.42 | $5.31 | 7,511,950 |
| 2020-05-08 | $5.45 | $5.51 | $5.33 | $5.50 | $5.39 | 11,342,340 |
| 2020-05-07 | $5.35 | $5.41 | $5.21 | $5.35 | $5.24 | 9,199,770 |
| 2020-05-06 | $5.19 | $5.32 | $5.14 | $5.32 | $5.21 | 6,731,600 |
| 2020-05-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.12 | 0 |
| 2020-05-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.12 | 0 |
| 2020-05-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.12 | 0 |
| 2020-04-30 | $5.12 | $5.26 | $5.06 | $5.23 | $5.12 | 7,752,380 |
| 2020-04-29 | $5.12 | $5.20 | $5.03 | $5.08 | $4.97 | 5,504,100 |
| 2020-04-28 | $5.20 | $5.27 | $4.82 | $5.17 | $5.06 | 11,879,840 |
| 2020-04-27 | $5.42 | $5.43 | $5.15 | $5.17 | $5.06 | 10,342,820 |
| 2020-04-24 | $5.56 | $5.58 | $5.37 | $5.41 | $5.30 | 7,443,390 |
| 2020-04-23 | $5.59 | $5.73 | $5.55 | $5.60 | $5.48 | 10,523,370 |
| 2020-04-22 | $5.48 | $5.52 | $5.41 | $5.50 | $5.39 | 5,190,970 |
| 2020-04-21 | $5.57 | $5.58 | $5.39 | $5.47 | $5.36 | 8,007,200 |
| 2020-04-20 | $5.52 | $5.58 | $5.45 | $5.56 | $5.44 | 6,468,700 |
| 2020-04-17 | $5.56 | $5.65 | $5.50 | $5.52 | $5.41 | 8,029,000 |
| 2020-04-16 | $5.50 | $5.54 | $5.45 | $5.51 | $5.40 | 5,965,720 |
| 2020-04-15 | $5.58 | $5.66 | $5.51 | $5.54 | $5.43 | 8,257,600 |
| 2020-04-14 | $5.46 | $5.56 | $5.40 | $5.55 | $5.43 | 7,243,480 |
| 2020-04-13 | $5.42 | $5.48 | $5.37 | $5.39 | $5.28 | 5,168,230 |
| 2020-04-10 | $5.68 | $5.68 | $5.40 | $5.45 | $5.34 | 9,347,350 |
| 2020-04-09 | $5.74 | $5.75 | $5.64 | $5.68 | $5.56 | 8,428,850 |
| 2020-04-08 | $5.67 | $5.73 | $5.63 | $5.68 | $5.56 | 7,196,660 |
| 2020-04-07 | $5.64 | $5.73 | $5.58 | $5.69 | $5.57 | 8,314,520 |
| 2020-04-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.42 | 0 |
| 2020-04-03 | $5.62 | $5.68 | $5.50 | $5.53 | $5.42 | 8,462,740 |
| 2020-04-02 | $5.39 | $5.64 | $5.37 | $5.63 | $5.51 | 8,742,600 |
| 2020-04-01 | $5.47 | $5.57 | $5.34 | $5.43 | $5.32 | 7,807,870 |
| 2020-03-31 | $5.64 | $5.64 | $5.40 | $5.44 | $5.33 | 7,117,120 |
| 2020-03-30 | $5.65 | $5.66 | $5.38 | $5.49 | $5.38 | 15,954,580 |
| 2020-03-27 | $5.91 | $6.02 | $5.83 | $5.88 | $5.76 | 8,624,180 |
| 2020-03-26 | $5.99 | $6.01 | $5.81 | $5.85 | $5.73 | 11,611,520 |
| 2020-03-25 | $6.11 | $6.12 | $5.95 | $6.04 | $5.91 | 15,168,400 |
| 2020-03-24 | $5.86 | $5.94 | $5.72 | $5.94 | $5.82 | 11,212,470 |
| 2020-03-23 | $5.79 | $5.95 | $5.69 | $5.72 | $5.60 | 12,500,620 |
| 2020-03-20 | $5.94 | $6.14 | $5.88 | $6.03 | $5.90 | 21,663,050 |
| 2020-03-19 | $5.56 | $5.80 | $5.51 | $5.80 | $5.68 | 15,812,070 |
| 2020-03-18 | $5.77 | $5.86 | $5.56 | $5.56 | $5.44 | 15,169,890 |
| 2020-03-17 | $5.68 | $5.79 | $5.40 | $5.76 | $5.64 | 15,512,120 |
| 2020-03-16 | $6.02 | $6.04 | $5.51 | $5.62 | $5.50 | 19,171,670 |
| 2020-03-13 | $5.66 | $6.02 | $5.62 | $5.91 | $5.79 | 17,896,090 |
| 2020-03-12 | $6.20 | $6.23 | $6.02 | $6.09 | $5.96 | 14,995,860 |
| 2020-03-11 | $6.42 | $6.57 | $6.30 | $6.30 | $6.17 | 19,608,180 |
| 2020-03-10 | $6.30 | $6.42 | $5.99 | $6.42 | $6.29 | 30,554,860 |
| 2020-03-09 | $6.76 | $6.78 | $6.36 | $6.36 | $6.23 | 36,820,500 |
| 2020-03-06 | $7.10 | $7.25 | $6.93 | $7.01 | $6.86 | 44,747,440 |
| 2020-03-05 | $7.60 | $7.70 | $7.21 | $7.36 | $7.21 | 72,827,670 |
| 2020-03-04 | $6.85 | $7.02 | $6.76 | $7.00 | $6.85 | 22,752,020 |
| 2020-03-03 | $7.27 | $7.43 | $6.94 | $6.99 | $6.84 | 38,128,660 |
| 2020-03-02 | $6.65 | $7.26 | $6.57 | $7.10 | $6.95 | 34,864,020 |
| 2020-02-28 | $6.80 | $7.13 | $6.55 | $6.60 | $6.46 | 40,876,900 |
| 2020-02-27 | $6.83 | $7.37 | $6.83 | $7.28 | $7.13 | 49,867,290 |
| 2020-02-26 | $6.74 | $7.18 | $6.69 | $6.85 | $6.71 | 34,291,280 |
| 2020-02-25 | $6.75 | $6.98 | $6.61 | $6.94 | $6.80 | 42,098,600 |
| 2020-02-24 | $6.90 | $7.20 | $6.81 | $7.03 | $6.88 | 37,624,200 |
| 2020-02-21 | $7.10 | $7.39 | $6.98 | $7.02 | $6.87 | 55,808,280 |
| 2020-02-20 | $7.05 | $7.44 | $6.82 | $7.28 | $7.13 | 62,342,520 |
| 2020-02-19 | $7.40 | $7.71 | $7.12 | $7.15 | $7.00 | 73,383,660 |
| 2020-02-18 | $8.01 | $8.64 | $7.60 | $7.71 | $7.55 | 116,992,350 |
| 2020-02-17 | $7.06 | $8.01 | $6.71 | $8.01 | $7.84 | 96,529,040 |
| 2020-02-14 | $7.28 | $7.28 | $6.70 | $7.28 | $7.13 | 115,325,180 |
| 2020-02-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.48 | 2,954,240 |
| 2020-02-12 | $6.02 | $6.02 | $6.02 | $6.02 | $5.90 | 4,916,800 |
| 2020-02-11 | $5.28 | $5.55 | $5.18 | $5.47 | $5.36 | 21,606,300 |
| 2020-02-10 | $5.05 | $5.27 | $5.01 | $5.25 | $5.14 | 15,309,840 |
| 2020-02-07 | $5.08 | $5.12 | $4.96 | $5.11 | $5.00 | 13,607,800 |
| 2020-02-06 | $5.02 | $5.15 | $5.00 | $5.11 | $5.00 | 15,461,600 |
| 2020-02-05 | $4.96 | $5.23 | $4.96 | $5.10 | $4.99 | 14,229,280 |
| 2020-02-04 | $4.53 | $5.06 | $4.53 | $4.96 | $4.86 | 15,326,000 |
| 2020-02-03 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 2,622,000 |
| 2020-01-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.29 | 0 |
| 2020-01-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.29 | 0 |
| 2020-01-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.29 | 0 |
| 2020-01-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.29 | 0 |
| 2020-01-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.29 | 0 |
| 2020-01-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.29 | 0 |
| 2020-01-23 | $5.56 | $5.66 | $5.30 | $5.40 | $5.29 | 10,155,440 |
| 2020-01-22 | $5.47 | $5.60 | $5.33 | $5.56 | $5.44 | 8,781,690 |
| 2020-01-21 | $5.56 | $5.69 | $5.47 | $5.50 | $5.39 | 7,829,620 |
| 2020-01-20 | $5.46 | $5.64 | $5.46 | $5.61 | $5.49 | 8,667,340 |
| 2020-01-17 | $5.51 | $5.56 | $5.44 | $5.45 | $5.34 | 9,197,200 |
| 2020-01-16 | $5.61 | $5.74 | $5.49 | $5.53 | $5.42 | 11,090,110 |
| 2020-01-15 | $5.56 | $5.81 | $5.51 | $5.63 | $5.51 | 19,622,580 |
| 2020-01-14 | $5.31 | $5.64 | $5.31 | $5.49 | $5.38 | 20,965,900 |
| 2020-01-13 | $5.22 | $5.28 | $5.21 | $5.28 | $5.17 | 8,536,020 |
| 2020-01-10 | $5.33 | $5.33 | $5.17 | $5.22 | $5.11 | 12,850,440 |
| 2020-01-09 | $5.50 | $5.60 | $5.29 | $5.37 | $5.26 | 16,107,560 |
| 2020-01-08 | $5.25 | $5.53 | $5.19 | $5.37 | $5.26 | 26,967,020 |
| 2020-01-07 | $5.35 | $5.35 | $5.14 | $5.32 | $5.21 | 26,032,340 |
| 2020-01-06 | $4.90 | $5.45 | $4.89 | $5.35 | $5.24 | 38,765,120 |
| 2020-01-03 | $4.89 | $5.03 | $4.89 | $4.95 | $4.85 | 7,661,670 |
| 2020-01-02 | $4.89 | $4.94 | $4.84 | $4.87 | $4.77 | 8,791,900 |
| 2020-01-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.76 | 0 |
| 2019-12-31 | $4.89 | $4.89 | $4.83 | $4.86 | $4.76 | 6,220,100 |
| 2019-12-30 | $4.76 | $4.93 | $4.72 | $4.89 | $4.79 | 11,541,620 |
| 2019-12-27 | $4.70 | $4.81 | $4.68 | $4.73 | $4.63 | 7,427,730 |
| 2019-12-26 | $4.65 | $4.72 | $4.64 | $4.70 | $4.60 | 3,008,050 |
| 2019-12-25 | $4.71 | $4.72 | $4.62 | $4.66 | $4.56 | 4,939,920 |
| 2019-12-24 | $4.56 | $4.70 | $4.52 | $4.70 | $4.60 | 4,586,700 |
| 2019-12-23 | $4.64 | $4.67 | $4.54 | $4.54 | $4.45 | 3,886,480 |
| 2019-12-20 | $4.72 | $4.73 | $4.63 | $4.63 | $4.53 | 3,929,840 |
| 2019-12-19 | $4.65 | $4.73 | $4.63 | $4.72 | $4.62 | 4,854,340 |
| 2019-12-18 | $4.70 | $4.71 | $4.61 | $4.65 | $4.55 | 6,285,260 |
| 2019-12-17 | $4.68 | $4.72 | $4.65 | $4.71 | $4.61 | 5,524,180 |
| 2019-12-16 | $4.63 | $4.67 | $4.60 | $4.67 | $4.57 | 4,920,110 |
| 2019-12-13 | $4.59 | $4.64 | $4.56 | $4.64 | $4.54 | 3,783,440 |
| 2019-12-12 | $4.56 | $4.67 | $4.53 | $4.58 | $4.48 | 5,700,340 |
| 2019-12-11 | $4.48 | $4.56 | $4.48 | $4.55 | $4.46 | 4,097,060 |
| 2019-12-10 | $4.49 | $4.51 | $4.46 | $4.50 | $4.41 | 2,785,800 |
| 2019-12-09 | $4.52 | $4.52 | $4.47 | $4.51 | $4.42 | 2,972,520 |
| 2019-12-06 | $4.49 | $4.51 | $4.46 | $4.51 | $4.42 | 3,131,700 |
| 2019-12-05 | $4.49 | $4.54 | $4.45 | $4.50 | $4.41 | 5,275,240 |
| 2019-12-04 | $4.41 | $4.59 | $4.39 | $4.53 | $4.44 | 6,379,280 |
| 2019-12-03 | $4.39 | $4.44 | $4.34 | $4.43 | $4.34 | 1,888,500 |
| 2019-12-02 | $4.43 | $4.44 | $4.37 | $4.39 | $4.30 | 1,979,900 |
| 2019-11-29 | $4.44 | $4.44 | $4.38 | $4.42 | $4.33 | 1,957,660 |
| 2019-11-28 | $4.45 | $4.46 | $4.40 | $4.44 | $4.35 | 1,714,000 |
| 2019-11-27 | $4.45 | $4.47 | $4.41 | $4.42 | $4.33 | 1,664,500 |
| 2019-11-26 | $4.41 | $4.45 | $4.40 | $4.44 | $4.35 | 2,438,250 |
| 2019-11-25 | $4.45 | $4.46 | $4.38 | $4.41 | $4.32 | 2,538,370 |
| 2019-11-22 | $4.42 | $4.47 | $4.39 | $4.44 | $4.35 | 2,205,590 |
| 2019-11-21 | $4.41 | $4.45 | $4.39 | $4.41 | $4.32 | 1,673,300 |
| 2019-11-20 | $4.46 | $4.49 | $4.41 | $4.42 | $4.33 | 1,584,930 |
| 2019-11-19 | $4.36 | $4.47 | $4.36 | $4.46 | $4.37 | 2,195,070 |
| 2019-11-18 | $4.37 | $4.40 | $4.33 | $4.39 | $4.30 | 2,127,840 |
| 2019-11-15 | $4.43 | $4.45 | $4.36 | $4.36 | $4.27 | 2,274,200 |
| 2019-11-14 | $4.47 | $4.47 | $4.42 | $4.44 | $4.35 | 1,747,700 |
| 2019-11-13 | $4.42 | $4.46 | $4.40 | $4.45 | $4.36 | 1,889,310 |
| 2019-11-12 | $4.45 | $4.46 | $4.39 | $4.43 | $4.34 | 2,771,240 |
| 2019-11-11 | $4.57 | $4.57 | $4.41 | $4.42 | $4.33 | 4,219,900 |
| 2019-11-08 | $4.63 | $4.63 | $4.57 | $4.58 | $4.48 | 2,519,910 |
| 2019-11-07 | $4.57 | $4.62 | $4.55 | $4.60 | $4.50 | 2,562,520 |
| 2019-11-06 | $4.60 | $4.64 | $4.56 | $4.57 | $4.48 | 2,100,300 |
| 2019-11-05 | $4.61 | $4.68 | $4.56 | $4.61 | $4.51 | 2,578,430 |
| 2019-11-04 | $4.63 | $4.67 | $4.61 | $4.62 | $4.52 | 2,495,040 |
| 2019-11-01 | $4.56 | $4.62 | $4.53 | $4.59 | $4.49 | 2,977,940 |
| 2019-10-31 | $4.60 | $4.65 | $4.53 | $4.53 | $4.44 | 2,876,120 |
| 2019-10-30 | $4.68 | $4.68 | $4.58 | $4.59 | $4.49 | 3,367,560 |
| 2019-10-29 | $4.80 | $4.81 | $4.68 | $4.68 | $4.58 | 5,075,700 |
| 2019-10-28 | $4.77 | $4.82 | $4.71 | $4.82 | $4.72 | 6,002,370 |
| 2019-10-25 | $4.69 | $4.83 | $4.69 | $4.82 | $4.72 | 7,657,450 |
| 2019-10-24 | $4.75 | $4.76 | $4.67 | $4.69 | $4.59 | 3,842,160 |
| 2019-10-23 | $4.76 | $4.79 | $4.72 | $4.75 | $4.65 | 4,805,000 |
| 2019-10-22 | $4.70 | $4.75 | $4.66 | $4.73 | $4.63 | 3,946,730 |
| 2019-10-21 | $4.62 | $4.71 | $4.60 | $4.71 | $4.61 | 4,253,350 |
| 2019-10-18 | $4.70 | $4.72 | $4.57 | $4.61 | $4.51 | 4,330,290 |
| 2019-10-17 | $4.66 | $4.72 | $4.65 | $4.69 | $4.59 | 3,417,070 |
| 2019-10-16 | $4.67 | $4.71 | $4.63 | $4.64 | $4.54 | 3,574,360 |
| 2019-10-15 | $4.69 | $4.70 | $4.61 | $4.66 | $4.56 | 5,387,060 |
| 2019-10-14 | $4.61 | $4.82 | $4.60 | $4.65 | $4.55 | 11,205,920 |
| 2019-10-11 | $4.49 | $4.52 | $4.45 | $4.50 | $4.41 | 2,899,080 |
| 2019-10-10 | $4.47 | $4.49 | $4.42 | $4.49 | $4.40 | 2,856,760 |
| 2019-10-09 | $4.41 | $4.46 | $4.37 | $4.45 | $4.36 | 2,597,760 |
| 2019-10-08 | $4.44 | $4.46 | $4.40 | $4.41 | $4.32 | 2,931,490 |
| 2019-10-07 | $4.42 | $4.42 | $4.42 | $4.42 | $4.33 | 0 |
| 2019-10-04 | $4.42 | $4.42 | $4.42 | $4.42 | $4.33 | 0 |
| 2019-10-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.33 | 0 |
| 2019-10-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.33 | 0 |
| 2019-10-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.33 | 0 |
| 2019-09-30 | $4.52 | $4.53 | $4.41 | $4.42 | $4.33 | 3,523,110 |
| 2019-09-27 | $4.38 | $4.54 | $4.38 | $4.51 | $4.42 | 4,695,080 |
| 2019-09-26 | $4.60 | $4.62 | $4.41 | $4.43 | $4.34 | 5,973,840 |
| 2019-09-25 | $4.64 | $4.68 | $4.54 | $4.58 | $4.48 | 7,178,300 |
| 2019-09-24 | $4.71 | $4.82 | $4.68 | $4.69 | $4.59 | 11,428,220 |
| 2019-09-23 | $4.92 | $4.94 | $4.73 | $4.77 | $4.67 | 20,546,030 |
| 2019-09-20 | $4.59 | $4.98 | $4.59 | $4.98 | $4.88 | 7,253,720 |
| 2019-09-19 | $4.51 | $4.55 | $4.47 | $4.53 | $4.44 | 3,443,780 |
| 2019-09-18 | $4.52 | $4.56 | $4.48 | $4.51 | $4.42 | 2,751,960 |
| 2019-09-17 | $4.66 | $4.68 | $4.49 | $4.51 | $4.42 | 4,700,700 |
| 2019-09-16 | $4.66 | $4.70 | $4.65 | $4.68 | $4.58 | 3,824,240 |
| 2019-09-13 | $4.66 | $4.66 | $4.66 | $4.66 | $4.56 | 0 |
| 2019-09-12 | $4.67 | $4.68 | $4.61 | $4.66 | $4.56 | 3,530,100 |
| 2019-09-11 | $4.71 | $4.71 | $4.60 | $4.63 | $4.53 | 4,748,040 |
| 2019-09-10 | $4.69 | $4.73 | $4.63 | $4.71 | $4.61 | 5,985,400 |
| 2019-09-09 | $4.67 | $4.70 | $4.63 | $4.69 | $4.59 | 7,929,790 |
| 2019-09-06 | $4.56 | $4.65 | $4.53 | $4.64 | $4.54 | 9,416,890 |
| 2019-09-05 | $4.53 | $4.58 | $4.51 | $4.53 | $4.44 | 5,736,190 |
| 2019-09-04 | $4.47 | $4.52 | $4.44 | $4.51 | $4.42 | 4,950,200 |
| 2019-09-03 | $4.50 | $4.53 | $4.43 | $4.48 | $4.39 | 4,516,420 |
| 2019-09-02 | $4.41 | $4.51 | $4.39 | $4.50 | $4.41 | 5,119,920 |
| 2019-08-30 | $4.45 | $4.50 | $4.34 | $4.41 | $4.32 | 3,557,690 |
| 2019-08-29 | $4.47 | $4.47 | $4.41 | $4.45 | $4.36 | 3,335,050 |
| 2019-08-28 | $4.44 | $4.48 | $4.39 | $4.46 | $4.37 | 4,318,100 |
| 2019-08-27 | $4.38 | $4.45 | $4.36 | $4.44 | $4.35 | 4,517,210 |
| 2019-08-26 | $4.37 | $4.37 | $4.29 | $4.36 | $4.27 | 3,060,830 |
| 2019-08-23 | $4.40 | $4.44 | $4.37 | $4.43 | $4.34 | 2,910,950 |
| 2019-08-22 | $4.41 | $4.42 | $4.37 | $4.41 | $4.32 | 1,770,070 |
| 2019-08-21 | $4.41 | $4.43 | $4.36 | $4.40 | $4.31 | 2,467,790 |
| 2019-08-20 | $4.41 | $4.48 | $4.38 | $4.41 | $4.32 | 4,615,260 |
| 2019-08-19 | $4.31 | $4.42 | $4.30 | $4.41 | $4.32 | 3,874,560 |
| 2019-08-16 | $4.26 | $4.32 | $4.25 | $4.32 | $4.23 | 2,532,890 |
| 2019-08-15 | $4.19 | $4.29 | $4.17 | $4.27 | $4.18 | 2,010,140 |
| 2019-08-14 | $4.29 | $4.32 | $4.24 | $4.26 | $4.17 | 2,135,180 |
| 2019-08-13 | $4.26 | $4.28 | $4.18 | $4.24 | $4.15 | 2,901,730 |
| 2019-08-12 | $4.22 | $4.29 | $4.17 | $4.29 | $4.20 | 2,283,000 |
| 2019-08-09 | $4.30 | $4.33 | $4.21 | $4.22 | $4.13 | 3,196,920 |
| 2019-08-08 | $4.30 | $4.32 | $4.26 | $4.27 | $4.18 | 2,229,900 |
| 2019-08-07 | $4.28 | $4.33 | $4.26 | $4.28 | $4.19 | 2,503,720 |
| 2019-08-06 | $4.30 | $4.36 | $4.22 | $4.29 | $4.20 | 4,714,810 |
| 2019-08-05 | $4.53 | $4.55 | $4.38 | $4.41 | $4.32 | 3,876,540 |
| 2019-08-02 | $4.57 | $4.57 | $4.50 | $4.53 | $4.44 | 3,470,430 |
| 2019-08-01 | $4.60 | $4.64 | $4.58 | $4.61 | $4.51 | 2,382,900 |
| 2019-07-31 | $4.65 | $4.66 | $4.61 | $4.62 | $4.52 | 2,061,900 |
| 2019-07-30 | $4.61 | $4.71 | $4.61 | $4.65 | $4.55 | 2,606,750 |
| 2019-07-29 | $4.66 | $4.67 | $4.60 | $4.62 | $4.52 | 2,272,850 |
| 2019-07-26 | $4.65 | $4.69 | $4.63 | $4.64 | $4.54 | 2,233,090 |
| 2019-07-25 | $4.68 | $4.71 | $4.65 | $4.67 | $4.57 | 2,834,980 |
| 2019-07-24 | $4.66 | $4.76 | $4.65 | $4.69 | $4.59 | 3,671,200 |
| 2019-07-23 | $4.61 | $4.69 | $4.60 | $4.65 | $4.55 | 3,101,100 |
| 2019-07-22 | $4.77 | $4.79 | $4.61 | $4.64 | $4.54 | 3,769,080 |
| 2019-07-19 | $4.75 | $4.84 | $4.75 | $4.77 | $4.67 | 2,627,880 |
| 2019-07-18 | $4.85 | $4.85 | $4.74 | $4.75 | $4.65 | 3,157,000 |
| 2019-07-17 | $4.81 | $4.87 | $4.81 | $4.85 | $4.75 | 3,204,400 |
| 2019-07-16 | $4.83 | $4.87 | $4.79 | $4.82 | $4.72 | 3,402,700 |
| 2019-07-15 | $4.76 | $4.89 | $4.70 | $4.86 | $4.76 | 4,199,420 |
| 2019-07-12 | $4.75 | $4.79 | $4.71 | $4.76 | $4.66 | 3,351,420 |
| 2019-07-11 | $4.69 | $4.82 | $4.67 | $4.70 | $4.60 | 3,582,330 |
| 2019-07-10 | $4.77 | $4.79 | $4.67 | $4.68 | $4.58 | 2,232,900 |
| 2019-07-09 | $4.66 | $4.83 | $4.63 | $4.79 | $4.69 | 4,833,580 |
| 2019-07-08 | $4.86 | $4.88 | $4.63 | $4.66 | $4.56 | 5,588,460 |
| 2019-07-05 | $4.85 | $4.90 | $4.83 | $4.90 | $4.80 | 2,766,400 |
| 2019-07-04 | $4.84 | $4.91 | $4.82 | $4.89 | $4.79 | 3,302,020 |
| 2019-07-03 | $4.90 | $4.92 | $4.81 | $4.84 | $4.74 | 2,763,220 |
| 2019-07-02 | $4.88 | $4.95 | $4.87 | $4.90 | $4.80 | 3,712,500 |
| 2019-07-01 | $4.85 | $4.92 | $4.78 | $4.92 | $4.82 | 4,838,900 |
| 2019-06-28 | $4.82 | $4.86 | $4.72 | $4.76 | $4.66 | 3,080,580 |
| 2019-06-27 | $4.83 | $4.93 | $4.83 | $4.85 | $4.75 | 2,673,150 |
| 2019-06-26 | $4.89 | $4.89 | $4.81 | $4.83 | $4.73 | 2,602,600 |
| 2019-06-25 | $4.95 | $4.96 | $4.80 | $4.86 | $4.76 | 4,046,840 |
| 2019-06-24 | $4.95 | $4.98 | $4.90 | $4.93 | $4.83 | 3,765,100 |
| 2019-06-21 | $4.98 | $5.10 | $4.94 | $5.00 | $4.90 | 5,888,590 |
| 2019-06-20 | $4.80 | $4.89 | $4.75 | $4.88 | $4.78 | 3,577,390 |
| 2019-06-19 | $4.83 | $4.87 | $4.75 | $4.78 | $4.68 | 4,208,540 |
| 2019-06-18 | $4.75 | $4.82 | $4.67 | $4.69 | $4.59 | 2,646,880 |
| 2019-06-17 | $4.73 | $4.79 | $4.71 | $4.77 | $4.67 | 1,933,730 |
| 2019-06-14 | $4.87 | $4.91 | $4.73 | $4.73 | $4.63 | 2,726,760 |
| 2019-06-13 | $4.82 | $4.87 | $4.77 | $4.85 | $4.75 | 2,587,620 |
| 2019-06-12 | $4.81 | $4.90 | $4.79 | $4.80 | $4.70 | 3,697,300 |
| 2019-06-11 | $4.68 | $4.85 | $4.68 | $4.81 | $4.71 | 4,233,120 |
| 2019-06-10 | $4.57 | $4.74 | $4.57 | $4.70 | $4.60 | 3,583,620 |
| 2019-06-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.46 | 0 |
| 2019-06-06 | $4.69 | $4.69 | $4.55 | $4.55 | $4.46 | 3,058,280 |
| 2019-06-05 | $4.79 | $4.79 | $4.66 | $4.70 | $4.60 | 2,926,920 |
| 2019-06-04 | $4.89 | $4.93 | $4.63 | $4.69 | $4.59 | 6,681,540 |
| 2019-06-03 | $4.96 | $5.01 | $4.87 | $4.92 | $4.82 | 3,689,070 |
| 2019-05-31 | $4.99 | $5.07 | $4.95 | $4.97 | $4.87 | 2,743,540 |
| 2019-05-30 | $5.01 | $5.05 | $4.93 | $4.97 | $4.87 | 4,093,700 |
| 2019-05-29 | $5.10 | $5.14 | $5.05 | $5.06 | $4.96 | 3,086,400 |
| 2019-05-28 | $5.09 | $5.20 | $5.06 | $5.10 | $4.99 | 3,744,200 |
| 2019-05-27 | $4.99 | $5.11 | $4.92 | $5.11 | $5.00 | 3,050,540 |
| 2019-05-24 | $5.01 | $5.04 | $4.92 | $4.97 | $4.87 | 2,538,240 |
| 2019-05-23 | $5.14 | $5.14 | $5.01 | $5.02 | $4.92 | 2,887,420 |
| 2019-05-22 | $5.21 | $5.22 | $5.10 | $5.13 | $5.02 | 2,503,600 |
| 2019-05-21 | $5.06 | $5.22 | $5.06 | $5.19 | $5.08 | 3,456,550 |
| 2019-05-20 | $5.06 | $5.12 | $4.92 | $5.11 | $5.00 | 3,400,420 |
| 2019-05-17 | $5.33 | $5.34 | $5.05 | $5.05 | $4.95 | 5,335,320 |
| 2019-05-16 | $5.35 | $5.37 | $5.30 | $5.36 | $5.20 | 4,206,100 |
| 2019-05-15 | $5.38 | $5.38 | $5.29 | $5.35 | $5.19 | 4,143,400 |
| 2019-05-14 | $5.26 | $5.31 | $5.21 | $5.28 | $5.12 | 4,159,840 |
| 2019-05-13 | $5.22 | $5.37 | $5.17 | $5.33 | $5.17 | 5,980,400 |
| 2019-05-10 | $5.13 | $5.27 | $5.04 | $5.25 | $5.09 | 6,782,560 |
| 2019-05-09 | $5.16 | $5.19 | $5.10 | $5.10 | $4.95 | 4,249,900 |
| 2019-05-08 | $5.10 | $5.23 | $5.06 | $5.16 | $5.00 | 3,954,440 |
| 2019-05-07 | $5.17 | $5.27 | $5.12 | $5.21 | $5.05 | 4,199,980 |
| 2019-05-06 | $5.52 | $5.52 | $5.05 | $5.16 | $5.00 | 9,513,620 |
| 2019-05-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.43 | 0 |
| 2019-05-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.43 | 0 |
| 2019-05-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.43 | 0 |
| 2019-04-30 | $5.55 | $5.62 | $5.51 | $5.60 | $5.43 | 4,768,110 |
| 2019-04-29 | $5.66 | $5.70 | $5.46 | $5.50 | $5.33 | 5,997,660 |
| 2019-04-26 | $5.67 | $5.74 | $5.56 | $5.62 | $5.45 | 6,368,900 |
| 2019-04-25 | $6.09 | $6.11 | $5.61 | $5.68 | $5.51 | 13,244,960 |
| 2019-04-24 | $6.09 | $6.11 | $5.90 | $6.08 | $5.90 | 9,928,950 |
| 2019-04-23 | $6.16 | $6.20 | $5.97 | $6.02 | $5.84 | 9,013,140 |
| 2019-04-22 | $6.42 | $6.55 | $6.11 | $6.15 | $5.96 | 14,442,620 |
| 2019-04-19 | $6.35 | $6.40 | $6.22 | $6.39 | $6.20 | 14,340,780 |
| 2019-04-18 | $6.18 | $6.44 | $6.14 | $6.37 | $6.18 | 21,927,760 |
| 2019-04-17 | $6.11 | $6.22 | $6.10 | $6.17 | $5.98 | 12,281,420 |
| 2019-04-16 | $5.96 | $6.13 | $5.86 | $6.12 | $5.93 | 8,562,100 |
| 2019-04-15 | $6.17 | $6.20 | $6.00 | $6.00 | $5.82 | 7,979,200 |
| 2019-04-12 | $6.06 | $6.13 | $6.00 | $6.09 | $5.91 | 6,443,640 |
| 2019-04-11 | $6.26 | $6.29 | $6.02 | $6.06 | $5.88 | 11,437,770 |
| 2019-04-10 | $6.27 | $6.32 | $6.13 | $6.28 | $6.09 | 14,456,900 |
| 2019-04-09 | $6.05 | $6.29 | $6.03 | $6.29 | $6.10 | 17,953,440 |
| 2019-04-08 | $6.20 | $6.29 | $5.97 | $6.10 | $5.91 | 17,065,080 |
| 2019-04-05 | $6.17 | $6.17 | $6.17 | $6.17 | $5.98 | 0 |
| 2019-04-04 | $6.19 | $6.20 | $6.05 | $6.17 | $5.98 | 17,577,390 |
| 2019-04-03 | $6.01 | $6.17 | $5.98 | $6.12 | $5.93 | 15,282,040 |
| 2019-04-02 | $6.05 | $6.11 | $5.99 | $6.03 | $5.85 | 14,010,340 |
| 2019-04-01 | $5.83 | $6.16 | $5.83 | $6.05 | $5.87 | 19,360,560 |
| 2019-03-29 | $5.67 | $5.80 | $5.60 | $5.80 | $5.62 | 9,222,020 |
| 2019-03-28 | $5.70 | $5.84 | $5.58 | $5.58 | $5.41 | 8,212,400 |
| 2019-03-27 | $5.73 | $5.81 | $5.67 | $5.74 | $5.57 | 6,401,860 |
| 2019-03-26 | $5.90 | $5.94 | $5.70 | $5.72 | $5.55 | 7,679,120 |
| 2019-03-25 | $5.85 | $6.00 | $5.80 | $5.91 | $5.73 | 8,126,370 |
| 2019-03-22 | $6.09 | $6.17 | $5.96 | $6.08 | $5.90 | 10,177,750 |
| 2019-03-21 | $5.94 | $6.20 | $5.89 | $6.14 | $5.95 | 18,546,610 |
| 2019-03-20 | $5.88 | $5.96 | $5.79 | $5.93 | $5.75 | 7,622,590 |
| 2019-03-19 | $6.04 | $6.04 | $5.86 | $5.96 | $5.78 | 7,449,510 |
| 2019-03-18 | $5.83 | $6.01 | $5.80 | $5.98 | $5.80 | 10,150,630 |
| 2019-03-15 | $5.74 | $5.86 | $5.72 | $5.83 | $5.65 | 8,988,800 |
| 2019-03-14 | $5.86 | $5.98 | $5.65 | $5.68 | $5.51 | 9,537,590 |
| 2019-03-13 | $6.02 | $6.08 | $5.82 | $5.92 | $5.74 | 12,206,370 |
| 2019-03-12 | $6.00 | $6.19 | $5.95 | $6.07 | $5.89 | 16,984,760 |
| 2019-03-11 | $5.79 | $6.02 | $5.78 | $6.00 | $5.82 | 13,283,360 |
| 2019-03-08 | $6.10 | $6.11 | $5.80 | $5.80 | $5.62 | 24,402,190 |
| 2019-03-07 | $6.22 | $6.39 | $6.15 | $6.26 | $6.07 | 22,628,480 |
| 2019-03-06 | $6.10 | $6.44 | $6.10 | $6.30 | $6.11 | 33,406,780 |
| 2019-03-05 | $6.06 | $6.19 | $5.99 | $6.16 | $5.97 | 29,304,630 |
| 2019-03-04 | $6.09 | $6.49 | $5.93 | $6.17 | $5.98 | 50,235,420 |
| 2019-03-01 | $5.54 | $6.09 | $5.54 | $6.09 | $5.91 | 16,286,330 |
| 2019-02-28 | $5.52 | $5.61 | $5.46 | $5.54 | $5.37 | 7,384,810 |
| 2019-02-27 | $5.50 | $5.65 | $5.40 | $5.47 | $5.30 | 11,119,050 |
| 2019-02-26 | $5.45 | $5.65 | $5.38 | $5.49 | $5.32 | 15,622,140 |
| 2019-02-25 | $5.30 | $5.51 | $5.25 | $5.45 | $5.28 | 15,632,730 |
| 2019-02-22 | $5.12 | $5.24 | $5.08 | $5.22 | $5.06 | 8,343,330 |
| 2019-02-21 | $5.15 | $5.24 | $5.07 | $5.12 | $4.96 | 8,444,310 |
| 2019-02-20 | $5.18 | $5.20 | $5.09 | $5.16 | $5.00 | 5,482,950 |
| 2019-02-19 | $5.27 | $5.30 | $5.12 | $5.17 | $5.01 | 9,166,700 |
| 2019-02-18 | $5.11 | $5.30 | $5.11 | $5.26 | $5.10 | 13,191,320 |
| 2019-02-15 | $5.04 | $5.16 | $5.00 | $5.10 | $4.95 | 9,141,820 |
| 2019-02-14 | $5.11 | $5.19 | $5.04 | $5.06 | $4.91 | 7,574,600 |
| 2019-02-13 | $4.99 | $5.09 | $4.95 | $5.05 | $4.90 | 8,055,380 |
| 2019-02-12 | $5.01 | $5.01 | $4.94 | $4.99 | $4.84 | 6,187,620 |
| 2019-02-11 | $4.88 | $5.00 | $4.86 | $4.99 | $4.84 | 6,060,950 |
| 2019-02-08 | $4.83 | $4.83 | $4.83 | $4.83 | $4.68 | 0 |
| 2019-02-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.68 | 0 |
| 2019-02-06 | $4.83 | $4.83 | $4.83 | $4.83 | $4.68 | 0 |
| 2019-02-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.68 | 0 |
| 2019-02-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.68 | 0 |
| 2019-02-01 | $4.73 | $4.83 | $4.71 | $4.83 | $4.68 | 5,095,800 |
| 2019-01-31 | $4.66 | $4.80 | $4.59 | $4.67 | $4.53 | 4,884,520 |
| 2019-01-30 | $4.67 | $4.75 | $4.63 | $4.65 | $4.51 | 2,738,040 |
| 2019-01-29 | $4.76 | $4.82 | $4.52 | $4.63 | $4.49 | 4,999,700 |
| 2019-01-28 | $4.90 | $4.92 | $4.76 | $4.76 | $4.62 | 2,887,000 |
| 2019-01-25 | $4.95 | $4.95 | $4.84 | $4.85 | $4.70 | 2,689,440 |
| 2019-01-24 | $4.90 | $4.95 | $4.85 | $4.92 | $4.77 | 3,728,600 |
| 2019-01-23 | $4.81 | $4.90 | $4.81 | $4.89 | $4.74 | 3,126,650 |
| 2019-01-22 | $4.88 | $4.90 | $4.78 | $4.85 | $4.70 | 3,494,540 |
| 2019-01-21 | $4.87 | $4.92 | $4.85 | $4.89 | $4.74 | 2,614,010 |
| 2019-01-18 | $4.80 | $4.87 | $4.80 | $4.85 | $4.70 | 3,406,040 |
| 2019-01-17 | $4.90 | $4.91 | $4.79 | $4.80 | $4.65 | 6,855,210 |
| 2019-01-16 | $5.01 | $5.03 | $4.91 | $4.92 | $4.77 | 5,864,640 |
| 2019-01-15 | $4.91 | $5.02 | $4.89 | $5.02 | $4.87 | 8,157,550 |
| 2019-01-14 | $4.97 | $5.04 | $4.89 | $4.90 | $4.75 | 8,796,540 |
| 2019-01-11 | $4.96 | $5.00 | $4.88 | $4.99 | $4.84 | 9,787,000 |
| 2019-01-10 | $5.00 | $5.10 | $4.94 | $4.96 | $4.81 | 12,828,350 |
| 2019-01-09 | $5.07 | $5.28 | $5.00 | $5.05 | $4.90 | 30,913,920 |
| 2019-01-08 | $5.30 | $5.53 | $5.14 | $5.24 | $5.08 | 51,590,080 |
| 2019-01-07 | $4.60 | $5.03 | $4.60 | $5.03 | $4.88 | 6,971,680 |
| 2019-01-04 | $4.40 | $4.66 | $4.40 | $4.57 | $4.43 | 3,920,720 |
| 2019-01-03 | $4.41 | $4.51 | $4.39 | $4.44 | $4.31 | 2,536,120 |
| 2019-01-02 | $4.41 | $4.43 | $4.38 | $4.40 | $4.27 | 1,722,320 |
| 2019-01-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.26 | 0 |
| 2018-12-31 | $4.39 | $4.39 | $4.39 | $4.39 | $4.26 | 0 |
| 2018-12-28 | $4.43 | $4.44 | $4.36 | $4.39 | $4.26 | 1,934,540 |
| 2018-12-27 | $4.55 | $4.57 | $4.36 | $4.39 | $4.26 | 3,273,500 |
| 2018-12-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2018-12-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2018-12-24 | $4.65 | $4.73 | $4.65 | $4.70 | $4.56 | 3,264,130 |
| 2018-12-21 | $4.73 | $4.78 | $4.65 | $4.68 | $4.54 | 4,795,540 |
| 2018-12-20 | $4.75 | $4.84 | $4.72 | $4.79 | $4.64 | 4,856,020 |
| 2018-12-19 | $4.80 | $4.87 | $4.73 | $4.78 | $4.63 | 6,089,990 |
| 2018-12-18 | $4.95 | $4.96 | $4.76 | $4.85 | $4.70 | 10,396,600 |
| 2018-12-17 | $4.98 | $5.05 | $4.84 | $5.04 | $4.89 | 11,867,750 |
| 2018-12-14 | $5.18 | $5.34 | $4.90 | $4.98 | $4.83 | 28,871,170 |
| 2018-12-13 | $4.71 | $5.14 | $4.65 | $5.14 | $4.98 | 14,705,820 |
| 2018-12-12 | $4.74 | $4.75 | $4.65 | $4.67 | $4.53 | 2,176,140 |
| 2018-12-11 | $4.72 | $4.78 | $4.66 | $4.71 | $4.57 | 3,394,240 |
| 2018-12-10 | $4.96 | $4.96 | $4.70 | $4.74 | $4.60 | 3,967,940 |
| 2018-12-07 | $4.80 | $4.95 | $4.74 | $4.82 | $4.67 | 4,562,800 |
| 2018-12-06 | $4.94 | $4.94 | $4.73 | $4.76 | $4.62 | 4,350,740 |
| 2018-12-05 | $4.82 | $4.92 | $4.78 | $4.87 | $4.72 | 4,835,730 |
| 2018-12-04 | $4.86 | $4.96 | $4.81 | $4.95 | $4.80 | 5,463,790 |
| 2018-12-03 | $4.77 | $4.88 | $4.74 | $4.87 | $4.72 | 6,507,640 |
| 2018-11-30 | $4.80 | $4.80 | $4.62 | $4.68 | $4.54 | 5,987,340 |
| 2018-11-29 | $4.82 | $4.91 | $4.73 | $4.79 | $4.64 | 5,314,800 |
| 2018-11-28 | $4.70 | $4.87 | $4.59 | $4.87 | $4.72 | 5,890,940 |
| 2018-11-27 | $4.69 | $4.79 | $4.68 | $4.71 | $4.57 | 3,297,020 |
| 2018-11-26 | $4.63 | $4.76 | $4.63 | $4.70 | $4.56 | 2,705,760 |
| 2018-11-23 | $4.98 | $5.01 | $4.65 | $4.65 | $4.51 | 7,893,310 |
| 2018-11-22 | $5.00 | $5.03 | $4.94 | $5.00 | $4.85 | 4,877,500 |
| 2018-11-21 | $4.82 | $5.02 | $4.79 | $5.01 | $4.86 | 7,453,100 |
| 2018-11-20 | $4.93 | $5.14 | $4.85 | $4.87 | $4.72 | 8,876,260 |
| 2018-11-19 | $4.94 | $4.96 | $4.84 | $4.96 | $4.81 | 6,612,720 |
| 2018-11-16 | $4.97 | $5.00 | $4.88 | $4.94 | $4.79 | 7,698,380 |
| 2018-11-15 | $4.91 | $4.96 | $4.83 | $4.95 | $4.80 | 5,976,190 |
| 2018-11-14 | $4.86 | $5.09 | $4.80 | $4.87 | $4.72 | 8,981,450 |
| 2018-11-13 | $4.67 | $4.93 | $4.66 | $4.86 | $4.71 | 9,249,720 |
| 2018-11-12 | $4.58 | $4.79 | $4.58 | $4.75 | $4.61 | 6,974,550 |
| 2018-11-09 | $4.52 | $4.63 | $4.51 | $4.62 | $4.48 | 3,651,090 |
| 2018-11-08 | $4.56 | $4.76 | $4.53 | $4.58 | $4.44 | 6,932,100 |
| 2018-11-07 | $4.55 | $4.61 | $4.52 | $4.52 | $4.38 | 4,150,540 |
| 2018-11-06 | $4.54 | $4.58 | $4.49 | $4.56 | $4.42 | 4,023,650 |
| 2018-11-05 | $4.61 | $4.69 | $4.48 | $4.59 | $4.45 | 7,987,890 |
| 2018-11-02 | $4.58 | $4.64 | $4.58 | $4.62 | $4.48 | 6,009,870 |
| 2018-11-01 | $4.56 | $4.69 | $4.52 | $4.55 | $4.41 | 13,002,010 |
| 2018-10-31 | $4.38 | $4.81 | $4.37 | $4.68 | $4.54 | 17,188,540 |
| 2018-10-30 | $4.30 | $4.40 | $4.23 | $4.37 | $4.24 | 2,911,270 |
| 2018-10-29 | $4.32 | $4.39 | $4.29 | $4.32 | $4.19 | 1,862,470 |
| 2018-10-26 | $4.34 | $4.43 | $4.34 | $4.35 | $4.22 | 2,089,140 |
| 2018-10-25 | $4.26 | $4.36 | $4.18 | $4.33 | $4.20 | 3,356,220 |
| 2018-10-24 | $4.32 | $4.43 | $4.31 | $4.38 | $4.25 | 2,280,380 |
| 2018-10-23 | $4.39 | $4.43 | $4.31 | $4.33 | $4.20 | 2,101,420 |
| 2018-10-22 | $4.34 | $4.51 | $4.26 | $4.41 | $4.28 | 4,829,480 |
| 2018-10-19 | $4.11 | $4.27 | $4.09 | $4.24 | $4.11 | 2,482,000 |
| 2018-10-18 | $4.30 | $4.30 | $4.15 | $4.16 | $4.03 | 2,681,990 |
| 2018-10-17 | $4.37 | $4.40 | $4.22 | $4.31 | $4.18 | 2,196,140 |
| 2018-10-16 | $4.36 | $4.39 | $4.22 | $4.24 | $4.11 | 2,620,070 |
| 2018-10-15 | $4.51 | $4.53 | $4.31 | $4.32 | $4.19 | 3,712,900 |
| 2018-10-12 | $4.67 | $4.67 | $4.22 | $4.52 | $4.38 | 6,312,620 |
| 2018-10-11 | $5.00 | $5.00 | $4.58 | $4.58 | $4.44 | 7,150,080 |
| 2018-10-10 | $5.04 | $5.11 | $5.02 | $5.09 | $4.94 | 1,859,080 |
| 2018-10-09 | $5.04 | $5.07 | $5.00 | $5.03 | $4.88 | 2,175,480 |
| 2018-10-08 | $5.08 | $5.15 | $5.01 | $5.02 | $4.87 | 4,235,580 |
| 2018-10-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.06 | 0 |
| 2018-10-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.06 | 0 |
| 2018-10-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.06 | 0 |
| 2018-10-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.06 | 0 |
| 2018-10-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.06 | 0 |
| 2018-09-28 | $5.19 | $5.28 | $5.16 | $5.22 | $5.06 | 2,318,640 |
| 2018-09-27 | $5.30 | $5.31 | $5.16 | $5.17 | $5.01 | 3,554,000 |
| 2018-09-26 | $5.33 | $5.42 | $5.27 | $5.31 | $5.15 | 3,502,130 |
| 2018-09-25 | $5.36 | $5.39 | $5.30 | $5.33 | $5.17 | 4,145,060 |
| 2018-09-24 | $5.43 | $5.43 | $5.43 | $5.43 | $5.27 | 0 |
| 2018-09-21 | $5.17 | $5.65 | $5.12 | $5.43 | $5.27 | 9,517,420 |
| 2018-09-20 | $5.19 | $5.22 | $5.15 | $5.16 | $5.00 | 2,552,900 |
| 2018-09-19 | $5.17 | $5.27 | $5.12 | $5.19 | $5.03 | 3,720,340 |
| 2018-09-18 | $5.04 | $5.21 | $5.03 | $5.18 | $5.02 | 2,575,000 |
| 2018-09-17 | $5.17 | $5.17 | $5.00 | $5.04 | $4.89 | 2,967,970 |
| 2018-09-14 | $5.21 | $5.26 | $5.17 | $5.18 | $5.02 | 2,460,900 |
| 2018-09-13 | $5.27 | $5.28 | $5.15 | $5.22 | $5.06 | 3,477,030 |
| 2018-09-12 | $5.17 | $5.24 | $5.13 | $5.22 | $5.06 | 2,291,720 |
| 2018-09-11 | $5.15 | $5.20 | $5.11 | $5.17 | $5.01 | 2,126,710 |
| 2018-09-10 | $5.32 | $5.32 | $5.15 | $5.15 | $4.99 | 3,888,480 |
| 2018-09-07 | $5.28 | $5.40 | $5.25 | $5.32 | $5.16 | 2,885,540 |
| 2018-09-06 | $5.34 | $5.36 | $5.25 | $5.29 | $5.13 | 2,719,480 |
| 2018-09-05 | $5.45 | $5.46 | $5.30 | $5.31 | $5.15 | 3,609,650 |
| 2018-09-04 | $5.43 | $5.48 | $5.37 | $5.48 | $5.31 | 3,623,300 |
| 2018-09-03 | $5.39 | $5.48 | $5.30 | $5.44 | $5.27 | 3,289,740 |
| 2018-08-31 | $5.42 | $5.45 | $5.33 | $5.39 | $5.23 | 3,035,700 |
| 2018-08-30 | $5.50 | $5.56 | $5.41 | $5.41 | $5.25 | 3,576,900 |
| 2018-08-29 | $5.57 | $5.62 | $5.48 | $5.53 | $5.36 | 4,281,380 |
| 2018-08-28 | $5.57 | $5.61 | $5.50 | $5.55 | $5.38 | 4,429,050 |
| 2018-08-27 | $5.47 | $5.65 | $5.45 | $5.58 | $5.41 | 6,774,430 |
| 2018-08-24 | $5.45 | $5.55 | $5.42 | $5.46 | $5.29 | 3,628,900 |
| 2018-08-23 | $5.42 | $5.50 | $5.31 | $5.49 | $5.32 | 4,367,340 |
| 2018-08-22 | $5.45 | $5.59 | $5.39 | $5.45 | $5.28 | 6,376,940 |
| 2018-08-21 | $5.40 | $5.54 | $5.38 | $5.45 | $5.28 | 5,549,680 |
| 2018-08-20 | $5.30 | $5.48 | $5.22 | $5.45 | $5.28 | 5,947,320 |
| 2018-08-17 | $5.37 | $5.41 | $5.21 | $5.25 | $5.09 | 4,219,000 |
| 2018-08-16 | $5.29 | $5.44 | $5.18 | $5.34 | $5.18 | 6,268,610 |
| 2018-08-15 | $5.51 | $5.55 | $5.28 | $5.31 | $5.15 | 7,229,380 |
| 2018-08-14 | $5.53 | $5.63 | $5.49 | $5.53 | $5.36 | 5,574,830 |
| 2018-08-13 | $5.50 | $5.57 | $5.42 | $5.57 | $5.40 | 7,890,180 |
| 2018-08-10 | $5.60 | $5.74 | $5.53 | $5.62 | $5.45 | 12,607,770 |
| 2018-08-09 | $5.45 | $5.86 | $5.42 | $5.76 | $5.59 | 23,911,060 |
| 2018-08-08 | $5.85 | $6.25 | $5.71 | $5.77 | $5.59 | 36,042,590 |
| 2018-08-07 | $5.20 | $5.68 | $5.17 | $5.68 | $5.51 | 7,642,710 |
| 2018-08-06 | $5.25 | $5.30 | $5.14 | $5.16 | $5.00 | 3,623,040 |
| 2018-08-03 | $5.35 | $5.39 | $5.26 | $5.27 | $5.11 | 3,428,590 |
| 2018-08-02 | $5.43 | $5.47 | $5.14 | $5.30 | $5.14 | 5,333,870 |
| 2018-08-01 | $5.68 | $5.73 | $5.37 | $5.39 | $5.23 | 6,959,360 |
| 2018-07-31 | $5.68 | $5.77 | $5.63 | $5.68 | $5.51 | 3,697,030 |
| 2018-07-30 | $5.78 | $5.79 | $5.63 | $5.67 | $5.50 | 4,472,680 |
| 2018-07-27 | $6.00 | $6.02 | $5.73 | $5.78 | $5.60 | 8,246,130 |
| 2018-07-26 | $5.91 | $6.10 | $5.86 | $6.01 | $5.83 | 11,470,680 |
| 2018-07-25 | $5.83 | $5.94 | $5.76 | $5.91 | $5.73 | 8,614,550 |
| 2018-07-24 | $5.83 | $5.90 | $5.71 | $5.84 | $5.66 | 10,131,700 |
| 2018-07-23 | $5.77 | $5.86 | $5.69 | $5.82 | $5.64 | 8,112,300 |
| 2018-07-20 | $5.81 | $5.86 | $5.66 | $5.81 | $5.63 | 9,323,220 |
| 2018-07-19 | $5.86 | $5.99 | $5.75 | $5.86 | $5.68 | 17,755,400 |
| 2018-07-18 | $6.41 | $6.70 | $6.05 | $6.06 | $5.88 | 37,554,630 |
| 2018-07-17 | $5.95 | $6.33 | $5.91 | $6.33 | $6.14 | 25,894,990 |
| 2018-07-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.58 | 2,600,320 |
| 2018-07-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.07 | 0 |
| 2018-07-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.07 | 0 |
| 2018-07-11 | $5.23 | $5.23 | $5.23 | $5.23 | $5.07 | 0 |
| 2018-07-10 | $5.23 | $5.23 | $5.23 | $5.23 | $5.07 | 0 |
| 2018-07-09 | $5.15 | $5.24 | $5.10 | $5.23 | $5.07 | 5,803,010 |
| 2018-07-06 | $5.15 | $5.27 | $5.03 | $5.11 | $4.95 | 5,093,580 |
| 2018-07-05 | $5.40 | $5.46 | $5.05 | $5.13 | $4.97 | 7,820,640 |
| 2018-07-04 | $5.46 | $5.54 | $5.43 | $5.45 | $5.28 | 4,047,850 |
| 2018-07-03 | $5.33 | $5.59 | $5.33 | $5.53 | $5.36 | 6,855,350 |
| 2018-07-02 | $5.34 | $5.62 | $5.30 | $5.38 | $5.22 | 8,151,750 |
| 2018-06-29 | $5.12 | $5.34 | $5.12 | $5.33 | $5.17 | 5,243,090 |
| 2018-06-28 | $5.22 | $5.30 | $5.08 | $5.14 | $4.98 | 4,724,350 |
| 2018-06-27 | $5.26 | $5.32 | $5.18 | $5.22 | $5.06 | 3,440,300 |
| 2018-06-26 | $5.12 | $5.35 | $5.05 | $5.26 | $5.10 | 4,417,650 |
| 2018-06-25 | $5.19 | $5.25 | $5.10 | $5.15 | $4.99 | 3,584,080 |
| 2018-06-22 | $4.97 | $5.20 | $4.97 | $5.16 | $5.00 | 4,819,990 |
| 2018-06-21 | $5.32 | $5.32 | $4.95 | $5.03 | $4.88 | 5,974,560 |
| 2018-06-20 | $5.21 | $5.40 | $5.19 | $5.30 | $5.14 | 6,307,750 |
| 2018-06-19 | $5.71 | $5.71 | $5.18 | $5.32 | $5.16 | 8,030,540 |
| 2018-06-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.58 | 0 |
| 2018-06-15 | $5.98 | $5.98 | $5.70 | $5.75 | $5.58 | 4,603,270 |
| 2018-06-14 | $5.96 | $6.03 | $5.89 | $5.94 | $5.76 | 3,087,490 |
| 2018-06-13 | $6.10 | $6.10 | $5.97 | $5.97 | $5.79 | 4,620,040 |
| 2018-06-12 | $6.06 | $6.17 | $5.93 | $6.07 | $5.89 | 7,210,490 |
| 2018-06-11 | $6.44 | $6.57 | $5.86 | $6.13 | $5.94 | 7,650,380 |
| 2018-06-08 | $6.68 | $6.68 | $6.45 | $6.51 | $6.31 | 2,966,120 |
| 2018-06-07 | $6.74 | $6.74 | $6.65 | $6.69 | $6.49 | 1,839,600 |
| 2018-06-06 | $6.77 | $6.78 | $6.69 | $6.72 | $6.52 | 1,704,790 |
| 2018-06-05 | $6.67 | $6.77 | $6.67 | $6.74 | $6.54 | 1,914,800 |
| 2018-06-04 | $6.75 | $6.88 | $6.65 | $6.66 | $6.46 | 2,230,340 |
| 2018-06-01 | $6.66 | $6.78 | $6.63 | $6.75 | $6.55 | 2,813,040 |
| 2018-05-31 | $6.62 | $6.75 | $6.53 | $6.68 | $6.48 | 2,474,040 |
| 2018-05-30 | $6.46 | $6.80 | $6.40 | $6.58 | $6.38 | 6,244,340 |
| 2018-05-29 | $6.81 | $6.90 | $6.77 | $6.77 | $6.56 | 3,155,540 |
| 2018-05-28 | $6.94 | $6.96 | $6.86 | $6.87 | $6.66 | 3,278,870 |
| 2018-05-25 | $7.05 | $7.05 | $6.92 | $6.92 | $6.71 | 3,043,510 |
| 2018-05-24 | $7.10 | $7.15 | $7.00 | $7.02 | $6.81 | 3,673,010 |
| 2018-05-23 | $7.20 | $7.26 | $7.07 | $7.10 | $6.88 | 4,093,640 |
| 2018-05-22 | $7.27 | $7.27 | $7.11 | $7.22 | $7.00 | 3,950,580 |
| 2018-05-21 | $7.25 | $7.34 | $7.21 | $7.24 | $7.02 | 4,483,100 |
| 2018-05-18 | $7.18 | $7.24 | $7.11 | $7.20 | $6.98 | 2,522,980 |
| 2018-05-17 | $7.20 | $7.24 | $7.09 | $7.17 | $6.95 | 4,209,820 |
| 2018-05-16 | $7.22 | $7.31 | $7.17 | $7.20 | $6.98 | 6,169,100 |
| 2018-05-15 | $7.52 | $7.77 | $7.34 | $7.39 | $7.17 | 9,154,110 |
| 2018-05-14 | $7.19 | $7.34 | $7.13 | $7.29 | $7.07 | 7,005,410 |
| 2018-05-11 | $7.16 | $7.28 | $7.07 | $7.23 | $7.01 | 8,937,990 |
| 2018-05-10 | $6.93 | $7.18 | $6.89 | $7.18 | $6.96 | 6,312,870 |
| 2018-05-09 | $6.96 | $7.00 | $6.85 | $6.91 | $6.70 | 4,682,060 |
| 2018-05-08 | $7.12 | $7.12 | $6.94 | $6.99 | $6.78 | 4,416,600 |
| 2018-05-07 | $6.88 | $7.01 | $6.85 | $7.00 | $6.79 | 5,154,290 |
| 2018-05-04 | $6.89 | $6.97 | $6.81 | $6.87 | $6.66 | 4,266,700 |
| 2018-05-03 | $6.84 | $7.05 | $6.62 | $6.89 | $6.68 | 11,280,070 |
| 2018-05-02 | $6.94 | $7.05 | $6.75 | $6.81 | $6.60 | 5,657,370 |
| 2018-05-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.67 | 0 |
| 2018-04-30 | $6.88 | $6.88 | $6.88 | $6.88 | $6.67 | 0 |
| 2018-04-27 | $7.07 | $7.08 | $6.75 | $6.88 | $6.67 | 7,005,060 |
| 2018-04-26 | $7.25 | $7.26 | $6.87 | $6.97 | $6.76 | 4,325,720 |
| 2018-04-25 | $7.10 | $7.20 | $7.04 | $7.18 | $6.96 | 3,069,440 |
| 2018-04-24 | $6.91 | $7.15 | $6.91 | $7.15 | $6.93 | 4,096,510 |
| 2018-04-23 | $7.04 | $7.20 | $6.90 | $6.94 | $6.73 | 4,843,300 |
| 2018-04-20 | $7.41 | $7.45 | $7.08 | $7.14 | $6.92 | 5,533,330 |
| 2018-04-19 | $7.14 | $7.46 | $7.14 | $7.43 | $7.20 | 4,657,290 |
| 2018-04-18 | $7.25 | $7.33 | $7.01 | $7.20 | $6.98 | 5,667,980 |
| 2018-04-17 | $7.46 | $7.53 | $7.17 | $7.21 | $6.99 | 4,499,010 |
| 2018-04-16 | $7.43 | $7.58 | $7.40 | $7.44 | $7.21 | 3,890,200 |
| 2018-04-13 | $7.58 | $7.60 | $7.43 | $7.50 | $7.27 | 4,436,110 |
| 2018-04-12 | $7.61 | $7.65 | $7.50 | $7.50 | $7.27 | 3,528,460 |
| 2018-04-11 | $7.59 | $7.69 | $7.57 | $7.61 | $7.38 | 4,526,160 |
| 2018-04-10 | $7.39 | $7.59 | $7.39 | $7.54 | $7.31 | 5,326,680 |
| 2018-04-09 | $7.30 | $7.47 | $7.29 | $7.38 | $7.16 | 4,259,590 |
| 2018-04-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.18 | 0 |
| 2018-04-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.18 | 0 |
| 2018-04-04 | $7.48 | $7.68 | $7.38 | $7.40 | $7.18 | 5,954,000 |
| 2018-04-03 | $7.30 | $7.45 | $7.25 | $7.43 | $7.20 | 5,684,080 |
| 2018-04-02 | $7.48 | $7.75 | $7.41 | $7.46 | $7.23 | 9,184,360 |
| 2018-03-30 | $7.34 | $7.44 | $7.29 | $7.38 | $7.16 | 7,365,220 |
| 2018-03-29 | $7.22 | $7.37 | $7.16 | $7.31 | $7.09 | 5,769,520 |
| 2018-03-28 | $7.18 | $7.38 | $7.15 | $7.17 | $6.95 | 6,657,810 |
| 2018-03-27 | $7.07 | $7.35 | $7.04 | $7.35 | $7.13 | 10,060,810 |
| 2018-03-26 | $6.80 | $7.01 | $6.62 | $6.98 | $6.77 | 6,885,760 |
| 2018-03-23 | $7.15 | $7.35 | $6.83 | $6.87 | $6.66 | 10,439,820 |
| 2018-03-22 | $7.80 | $7.90 | $7.57 | $7.59 | $7.36 | 5,902,190 |
| 2018-03-21 | $7.90 | $8.02 | $7.80 | $7.81 | $7.57 | 6,417,750 |
| 2018-03-20 | $7.79 | $8.00 | $7.75 | $7.93 | $7.69 | 5,526,650 |
| 2018-03-19 | $8.00 | $8.07 | $7.87 | $7.88 | $7.64 | 6,866,450 |
| 2018-03-16 | $8.05 | $8.15 | $7.98 | $8.01 | $7.77 | 5,524,180 |
| 2018-03-15 | $8.15 | $8.22 | $7.92 | $8.11 | $7.86 | 6,724,070 |
| 2018-03-14 | $8.30 | $8.37 | $8.14 | $8.19 | $7.94 | 6,005,460 |
| 2018-03-13 | $8.46 | $8.57 | $8.30 | $8.30 | $8.05 | 8,149,270 |
| 2018-03-12 | $8.37 | $8.51 | $8.31 | $8.45 | $8.19 | 8,757,240 |
| 2018-03-09 | $8.09 | $8.40 | $8.07 | $8.27 | $8.02 | 9,901,130 |
| 2018-03-08 | $8.09 | $8.11 | $8.03 | $8.08 | $7.83 | 4,791,700 |
| 2018-03-07 | $8.25 | $8.25 | $8.07 | $8.11 | $7.86 | 5,223,620 |
| 2018-03-06 | $8.14 | $8.26 | $8.07 | $8.22 | $7.97 | 8,478,340 |
| 2018-03-05 | $8.15 | $8.19 | $7.96 | $8.14 | $7.89 | 5,632,130 |
| 2018-03-02 | $8.08 | $8.26 | $8.02 | $8.05 | $7.81 | 8,862,220 |
| 2018-03-01 | $7.81 | $8.27 | $7.81 | $8.15 | $7.90 | 10,822,860 |
| 2018-02-28 | $7.93 | $7.98 | $7.79 | $7.96 | $7.72 | 6,663,310 |
| 2018-02-27 | $8.01 | $8.18 | $7.92 | $7.96 | $7.72 | 10,403,180 |
| 2018-02-26 | $7.83 | $8.18 | $7.70 | $8.00 | $7.76 | 12,345,220 |
| 2018-02-23 | $7.93 | $7.93 | $7.67 | $7.76 | $7.52 | 5,585,640 |
| 2018-02-22 | $7.71 | $7.90 | $7.71 | $7.87 | $7.63 | 3,907,200 |
| 2018-02-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.47 | 0 |
| 2018-02-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.47 | 0 |
| 2018-02-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.47 | 0 |
| 2018-02-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.47 | 0 |
| 2018-02-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.47 | 0 |
| 2018-02-14 | $7.70 | $7.78 | $7.59 | $7.70 | $7.47 | 5,179,510 |
| 2018-02-13 | $7.64 | $7.91 | $7.64 | $7.74 | $7.51 | 7,539,210 |
| 2018-02-12 | $7.49 | $7.71 | $7.43 | $7.59 | $7.36 | 7,567,710 |
| 2018-02-09 | $7.38 | $7.56 | $7.20 | $7.40 | $7.18 | 9,042,580 |
| 2018-02-08 | $7.28 | $7.67 | $7.26 | $7.60 | $7.37 | 11,451,530 |
| 2018-02-07 | $7.47 | $7.69 | $6.80 | $7.36 | $7.14 | 18,369,580 |
| 2018-02-06 | $7.90 | $8.07 | $7.27 | $7.27 | $7.05 | 16,267,370 |
| 2018-02-05 | $7.80 | $8.14 | $7.79 | $8.08 | $7.83 | 8,426,670 |
| 2018-02-02 | $7.93 | $8.12 | $7.69 | $7.93 | $7.69 | 8,871,460 |
| 2018-02-01 | $8.11 | $8.25 | $7.75 | $7.86 | $7.62 | 13,641,560 |
| 2018-01-31 | $8.37 | $8.47 | $8.01 | $8.23 | $7.98 | 15,957,590 |
| 2018-01-30 | $8.99 | $8.99 | $8.27 | $8.41 | $8.15 | 30,803,080 |
| 2018-01-29 | $9.33 | $9.33 | $8.92 | $9.00 | $8.73 | 42,512,040 |
| 2018-01-26 | $11.01 | $11.01 | $9.91 | $9.91 | $9.61 | 14,417,870 |
| 2018-01-25 | $11.25 | $11.32 | $11.01 | $11.01 | $10.68 | 5,412,630 |
| 2018-01-24 | $11.35 | $11.48 | $11.14 | $11.26 | $10.92 | 4,862,080 |
| 2018-01-23 | $11.52 | $11.58 | $11.23 | $11.45 | $11.10 | 2,542,920 |
| 2018-01-22 | $11.49 | $11.65 | $11.16 | $11.51 | $11.16 | 2,774,420 |
| 2018-01-19 | $11.70 | $11.74 | $11.31 | $11.58 | $11.23 | 2,238,050 |
| 2018-01-18 | $11.45 | $11.74 | $11.30 | $11.74 | $11.38 | 1,719,940 |
| 2018-01-17 | $12.06 | $12.16 | $11.10 | $11.35 | $11.01 | 4,876,800 |
| 2018-01-16 | $12.41 | $12.50 | $12.00 | $12.06 | $11.69 | 3,099,660 |
| 2018-01-15 | $13.10 | $13.10 | $12.23 | $12.35 | $11.98 | 4,714,220 |
| 2018-01-12 | $12.48 | $13.14 | $12.48 | $13.10 | $12.70 | 8,788,210 |
| 2018-01-11 | $12.75 | $12.83 | $12.41 | $12.60 | $12.22 | 3,050,430 |
| 2018-01-10 | $12.90 | $13.04 | $12.50 | $12.79 | $12.40 | 4,340,770 |
| 2018-01-09 | $13.35 | $13.40 | $12.82 | $13.05 | $12.65 | 5,547,030 |
| 2018-01-08 | $13.87 | $13.87 | $12.70 | $13.49 | $13.08 | 10,911,940 |
| 2018-01-05 | $13.59 | $13.60 | $13.25 | $13.55 | $13.14 | 7,832,610 |
| 2018-01-04 | $13.47 | $13.67 | $13.20 | $13.54 | $13.13 | 8,851,510 |
| 2018-01-03 | $12.94 | $13.44 | $12.88 | $13.19 | $12.79 | 4,544,770 |
| 2018-01-02 | $12.99 | $13.25 | $12.80 | $12.94 | $12.55 | 3,724,370 |
| 2018-01-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.51 | 0 |
| 2017-12-29 | $11.90 | $12.96 | $11.90 | $12.90 | $12.51 | 6,043,720 |
| 2017-12-28 | $12.30 | $12.43 | $12.11 | $12.12 | $11.75 | 2,022,710 |
| 2017-12-27 | $12.31 | $12.61 | $12.25 | $12.35 | $11.98 | 3,009,200 |
| 2017-12-26 | $12.58 | $12.58 | $12.28 | $12.31 | $11.94 | 3,109,910 |
| 2017-12-25 | $12.66 | $12.76 | $12.40 | $12.58 | $12.20 | 2,810,280 |
| 2017-12-22 | $12.50 | $12.77 | $12.50 | $12.60 | $12.22 | 4,543,890 |
| 2017-12-21 | $12.55 | $12.57 | $12.40 | $12.50 | $12.12 | 1,691,640 |
| 2017-12-20 | $12.60 | $12.74 | $12.50 | $12.50 | $12.12 | 1,682,440 |
| 2017-12-19 | $12.20 | $12.60 | $12.20 | $12.59 | $12.21 | 4,371,480 |
| 2017-12-18 | $12.13 | $12.21 | $12.10 | $12.19 | $11.82 | 2,089,600 |
| 2017-12-15 | $12.15 | $12.19 | $12.04 | $12.14 | $11.77 | 1,772,810 |
| 2017-12-14 | $11.92 | $12.18 | $11.92 | $12.13 | $11.76 | 2,808,520 |
| 2017-12-13 | $11.89 | $12.10 | $11.67 | $12.10 | $11.73 | 2,656,680 |
| 2017-12-12 | $12.29 | $12.29 | $11.81 | $11.88 | $11.52 | 1,578,840 |
| 2017-12-11 | $12.05 | $12.17 | $11.95 | $12.15 | $11.78 | 2,626,640 |
| 2017-12-08 | $12.11 | $12.17 | $11.96 | $12.03 | $11.66 | 1,471,760 |
| 2017-12-07 | $12.00 | $12.17 | $11.92 | $12.11 | $11.74 | 2,358,640 |
| 2017-12-06 | $11.90 | $12.08 | $11.78 | $12.00 | $11.64 | 2,184,140 |
| 2017-12-05 | $12.15 | $12.38 | $11.68 | $12.05 | $11.68 | 3,160,790 |
| 2017-12-04 | $12.00 | $12.20 | $11.94 | $12.08 | $11.71 | 4,914,430 |
| 2017-12-01 | $12.10 | $12.25 | $11.85 | $11.93 | $11.57 | 2,694,310 |
| 2017-11-30 | $11.97 | $12.60 | $11.31 | $12.13 | $11.76 | 4,238,560 |
| 2017-11-29 | $12.57 | $12.57 | $12.57 | $12.57 | $12.19 | 0 |
| 2017-11-28 | $12.57 | $12.57 | $12.57 | $12.57 | $12.19 | 0 |
| 2017-11-27 | $12.57 | $12.57 | $12.57 | $12.57 | $12.19 | 0 |
| 2017-11-24 | $12.57 | $12.57 | $12.57 | $12.57 | $12.19 | 0 |
| 2017-11-23 | $12.57 | $12.57 | $12.57 | $12.57 | $12.19 | 0 |
| 2017-11-22 | $12.80 | $12.80 | $12.20 | $12.57 | $12.19 | 2,697,430 |
| 2017-11-21 | $12.39 | $13.18 | $12.30 | $12.64 | $12.26 | 5,077,210 |
| 2017-11-20 | $12.00 | $12.32 | $11.96 | $12.32 | $11.95 | 3,266,420 |
| 2017-11-17 | $12.11 | $12.15 | $11.90 | $11.95 | $11.59 | 2,654,000 |
| 2017-11-16 | $12.24 | $12.29 | $11.98 | $12.10 | $11.73 | 2,857,980 |
| 2017-11-15 | $12.43 | $12.44 | $12.03 | $12.40 | $12.02 | 3,431,440 |
| 2017-11-14 | $12.09 | $12.41 | $12.08 | $12.39 | $12.01 | 3,801,770 |
| 2017-11-13 | $12.53 | $12.65 | $12.09 | $12.09 | $11.72 | 5,895,220 |
| 2017-11-10 | $12.41 | $12.66 | $12.38 | $12.52 | $12.14 | 2,583,020 |
| 2017-11-09 | $12.58 | $12.62 | $12.32 | $12.54 | $12.16 | 2,296,710 |
| 2017-11-08 | $12.75 | $12.79 | $12.52 | $12.67 | $12.29 | 3,170,520 |
| 2017-11-07 | $12.50 | $12.85 | $12.40 | $12.81 | $12.42 | 3,202,000 |
| 2017-11-06 | $12.50 | $12.70 | $12.42 | $12.52 | $12.14 | 2,345,960 |
| 2017-11-03 | $12.82 | $12.86 | $12.40 | $12.69 | $12.30 | 4,137,170 |
| 2017-11-02 | $13.15 | $13.22 | $12.73 | $12.86 | $12.47 | 4,721,870 |
| 2017-11-01 | $12.87 | $13.30 | $12.78 | $13.28 | $12.88 | 5,469,380 |
| 2017-10-31 | $12.85 | $12.92 | $12.62 | $12.87 | $12.48 | 4,311,320 |
| 2017-10-30 | $12.74 | $12.90 | $12.35 | $12.83 | $12.44 | 4,748,600 |
| 2017-10-27 | $12.75 | $12.96 | $12.55 | $12.80 | $12.41 | 6,102,340 |
| 2017-10-26 | $12.46 | $13.00 | $12.30 | $12.78 | $12.39 | 6,568,230 |
| 2017-10-25 | $12.26 | $12.69 | $12.26 | $12.40 | $12.02 | 3,938,200 |
| 2017-10-24 | $12.66 | $12.74 | $12.41 | $12.50 | $12.12 | 2,853,390 |
| 2017-10-23 | $12.50 | $12.88 | $12.24 | $12.44 | $12.06 | 5,528,950 |
| 2017-10-20 | $12.20 | $12.45 | $11.98 | $12.16 | $11.79 | 4,002,530 |
| 2017-10-19 | $12.68 | $12.89 | $11.86 | $12.35 | $11.98 | 4,715,080 |
| 2017-10-18 | $12.85 | $13.16 | $12.69 | $12.81 | $12.42 | 4,489,820 |
| 2017-10-17 | $13.55 | $13.55 | $13.02 | $13.11 | $12.71 | 5,838,060 |
| 2017-10-16 | $13.28 | $13.36 | $12.90 | $13.19 | $12.79 | 4,518,550 |
| 2017-10-13 | $13.13 | $13.36 | $13.09 | $13.20 | $12.80 | 4,289,750 |
| 2017-10-12 | $12.78 | $13.22 | $12.63 | $13.19 | $12.79 | 8,875,550 |
| 2017-10-11 | $12.61 | $12.70 | $12.46 | $12.59 | $12.21 | 3,847,780 |
| 2017-10-10 | $12.75 | $12.78 | $12.42 | $12.61 | $12.23 | 2,972,020 |
| 2017-10-09 | $12.82 | $12.98 | $12.68 | $12.70 | $12.31 | 5,476,850 |
| 2017-10-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.41 | 0 |
| 2017-10-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.41 | 0 |
| 2017-10-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.41 | 0 |
| 2017-10-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.41 | 0 |
| 2017-10-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.41 | 0 |
| 2017-09-29 | $12.90 | $12.94 | $12.66 | $12.80 | $12.41 | 3,146,790 |
| 2017-09-28 | $12.74 | $12.93 | $12.66 | $12.78 | $12.39 | 4,118,530 |
| 2017-09-27 | $12.30 | $12.77 | $12.26 | $12.74 | $12.35 | 4,474,640 |
| 2017-09-26 | $12.10 | $12.66 | $11.84 | $12.30 | $11.93 | 4,621,860 |
| 2017-09-25 | $22.13 | $22.85 | $21.98 | $21.99 | $11.02 | 2,644,970 |
| 2017-09-22 | $22.40 | $22.59 | $22.10 | $22.13 | $11.09 | 1,343,300 |
| 2017-09-21 | $22.26 | $22.59 | $22.26 | $22.39 | $11.22 | 2,082,210 |
| 2017-09-20 | $22.30 | $23.07 | $21.91 | $22.13 | $11.09 | 4,725,400 |
| 2017-09-19 | $21.22 | $22.30 | $21.22 | $22.13 | $11.09 | 3,312,500 |
| 2017-09-18 | $20.91 | $21.55 | $20.82 | $21.26 | $10.66 | 3,750,370 |
| 2017-09-15 | $20.61 | $20.88 | $20.51 | $20.85 | $10.45 | 1,193,980 |
| 2017-09-14 | $20.84 | $20.95 | $20.59 | $20.73 | $10.39 | 1,042,860 |
| 2017-09-13 | $20.78 | $20.99 | $20.55 | $20.84 | $10.45 | 2,066,400 |
| 2017-09-12 | $21.09 | $21.09 | $20.71 | $20.78 | $10.42 | 3,754,470 |
| 2017-09-11 | $20.49 | $21.05 | $20.32 | $20.99 | $10.52 | 2,459,690 |
| 2017-09-08 | $20.25 | $20.58 | $20.25 | $20.47 | $10.26 | 1,526,730 |
| 2017-09-07 | $20.38 | $20.53 | $20.11 | $20.45 | $10.25 | 2,151,910 |
| 2017-09-06 | $20.30 | $20.53 | $20.05 | $20.38 | $10.22 | 1,884,030 |
| 2017-09-05 | $20.09 | $20.49 | $19.84 | $20.25 | $10.15 | 2,646,650 |
| 2017-09-04 | $20.08 | $20.09 | $19.80 | $20.05 | $10.05 | 1,876,190 |
| 2017-09-01 | $20.22 | $20.47 | $20.01 | $20.14 | $10.10 | 1,753,400 |
| 2017-08-31 | $20.30 | $20.55 | $20.16 | $20.21 | $10.13 | 2,874,780 |
| 2017-08-30 | $20.47 | $20.50 | $20.16 | $20.21 | $10.13 | 1,764,840 |
| 2017-08-29 | $20.23 | $20.53 | $20.23 | $20.36 | $10.21 | 1,423,370 |
| 2017-08-28 | $20.49 | $20.70 | $20.28 | $20.29 | $10.17 | 2,722,940 |
| 2017-08-25 | $20.88 | $20.88 | $19.97 | $20.49 | $10.27 | 2,597,530 |
| 2017-08-24 | $20.87 | $20.97 | $20.65 | $20.82 | $10.44 | 1,858,410 |
| 2017-08-23 | $20.87 | $21.00 | $20.61 | $20.87 | $10.46 | 1,726,360 |
| 2017-08-22 | $21.00 | $21.19 | $20.59 | $20.87 | $10.46 | 2,900,410 |
| 2017-08-21 | $19.90 | $21.25 | $19.66 | $21.05 | $10.55 | 5,250,410 |
| 2017-08-18 | $19.75 | $20.00 | $19.75 | $19.86 | $9.96 | 1,300,200 |
| 2017-08-17 | $19.87 | $19.99 | $19.81 | $19.95 | $10.00 | 957,450 |
| 2017-08-16 | $20.06 | $20.06 | $19.70 | $19.87 | $9.96 | 1,429,760 |
| 2017-08-15 | $20.20 | $20.29 | $19.80 | $19.86 | $9.96 | 1,724,750 |
| 2017-08-14 | $19.69 | $20.30 | $19.69 | $20.12 | $10.09 | 1,456,430 |
| 2017-08-11 | $20.14 | $20.14 | $19.60 | $19.70 | $9.88 | 1,051,240 |
| 2017-08-10 | $19.95 | $20.12 | $19.81 | $20.05 | $10.05 | 1,038,220 |
| 2017-08-09 | $19.91 | $20.19 | $19.76 | $20.00 | $10.03 | 1,171,420 |
| 2017-08-08 | $19.79 | $20.20 | $18.81 | $19.91 | $9.98 | 2,349,130 |
| 2017-08-07 | $19.94 | $20.06 | $19.66 | $19.84 | $9.95 | 1,319,760 |
| 2017-08-04 | $20.07 | $20.39 | $19.71 | $19.92 | $9.99 | 1,951,490 |
| 2017-08-03 | $19.65 | $20.10 | $19.35 | $19.98 | $10.02 | 3,919,120 |
| 2017-08-02 | $18.46 | $19.93 | $18.46 | $19.75 | $9.90 | 4,559,790 |
| 2017-08-01 | $18.38 | $18.68 | $18.20 | $18.52 | $9.28 | 2,193,430 |
| 2017-07-31 | $18.00 | $18.42 | $17.90 | $18.33 | $9.19 | 1,476,870 |
| 2017-07-28 | $18.18 | $18.35 | $18.03 | $18.10 | $9.07 | 787,580 |
| 2017-07-27 | $18.29 | $18.29 | $18.10 | $18.16 | $9.10 | 1,219,430 |
| 2017-07-26 | $17.81 | $18.31 | $17.81 | $18.22 | $9.13 | 1,647,700 |
| 2017-07-25 | $18.18 | $18.31 | $17.83 | $17.99 | $9.02 | 840,150 |
| 2017-07-24 | $18.27 | $18.47 | $17.89 | $18.19 | $9.12 | 2,607,250 |
| 2017-07-21 | $18.21 | $18.50 | $18.01 | $18.26 | $9.15 | 1,945,870 |
| 2017-07-20 | $17.95 | $18.36 | $17.92 | $18.21 | $9.13 | 2,384,980 |
| 2017-07-19 | $17.57 | $18.09 | $17.42 | $17.95 | $9.00 | 2,626,100 |
| 2017-07-18 | $16.86 | $17.59 | $16.86 | $17.42 | $8.73 | 2,206,130 |
| 2017-07-17 | $17.69 | $17.70 | $16.53 | $16.86 | $8.45 | 2,913,740 |
| 2017-07-14 | $17.70 | $17.99 | $17.18 | $17.43 | $8.74 | 2,947,270 |
| 2017-07-13 | $17.88 | $18.15 | $17.57 | $17.75 | $8.90 | 3,459,580 |
| 2017-07-12 | $17.78 | $18.16 | $17.78 | $18.00 | $9.02 | 2,652,040 |
| 2017-07-11 | $17.69 | $18.18 | $17.47 | $17.78 | $8.91 | 3,794,550 |
| 2017-07-10 | $17.04 | $17.90 | $17.04 | $17.66 | $8.85 | 4,919,490 |
| 2017-07-07 | $16.89 | $17.19 | $16.72 | $17.04 | $8.54 | 2,271,140 |
| 2017-07-06 | $16.46 | $17.12 | $16.11 | $17.03 | $8.54 | 6,727,870 |
| 2017-07-05 | $15.97 | $16.26 | $15.70 | $16.15 | $8.10 | 4,032,540 |
| 2017-07-04 | $15.00 | $16.28 | $14.86 | $16.05 | $8.05 | 7,401,570 |
| 2017-07-03 | $13.80 | $15.95 | $13.80 | $15.22 | $7.63 | 11,946,930 |
| 2017-06-30 | $16.82 | $16.82 | $16.82 | $16.82 | $8.43 | 0 |
| 2017-06-29 | $16.82 | $16.82 | $16.82 | $16.82 | $8.43 | 0 |
| 2017-06-28 | $16.82 | $16.82 | $16.82 | $16.82 | $8.43 | 0 |
| 2017-06-27 | $16.82 | $16.82 | $16.82 | $16.82 | $8.43 | 0 |
| 2017-06-26 | $16.82 | $16.82 | $16.82 | $16.82 | $8.43 | 0 |
| 2017-06-23 | $16.82 | $16.82 | $16.82 | $16.82 | $8.43 | 0 |
| 2017-06-22 | $16.82 | $16.82 | $16.82 | $16.82 | $8.43 | 0 |
| 2017-06-21 | $16.82 | $16.82 | $16.82 | $16.82 | $8.43 | 0 |
| 2017-06-20 | $16.82 | $16.82 | $16.82 | $16.82 | $8.43 | 0 |
| 2017-06-19 | $16.82 | $16.82 | $16.82 | $16.82 | $8.43 | 0 |
| 2017-06-16 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-15 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-14 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-13 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-12 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-09 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-08 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-07 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-06 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-05 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-02 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-06-01 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-31 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-30 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-29 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-26 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-25 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-24 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-23 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-22 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-19 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-18 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-17 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-16 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-15 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-12 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-11 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-10 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-09 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-08 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-05 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-04 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-03 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-02 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-05-01 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-28 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-27 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-26 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-25 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-24 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-21 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-20 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-19 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-18 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-17 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-14 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-13 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-12 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-11 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-10 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-07 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-06 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-05 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-04 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-04-03 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-31 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-30 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-29 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-28 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-27 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-24 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-23 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-22 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-21 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-20 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-17 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-16 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-15 | $16.82 | $16.82 | $16.82 | $16.82 | $8.40 | 0 |
| 2017-03-14 | $16.82 | $17.00 | $16.71 | $16.82 | $8.40 | 1,558,910 |
| 2017-03-13 | $16.85 | $16.88 | $16.59 | $16.82 | $8.40 | 1,555,170 |
| 2017-03-10 | $17.06 | $17.06 | $16.80 | $16.85 | $8.42 | 1,528,470 |
| 2017-03-09 | $16.96 | $17.09 | $16.80 | $16.99 | $8.49 | 1,132,310 |
| 2017-03-08 | $16.93 | $17.04 | $16.90 | $16.96 | $8.47 | 1,037,940 |
| 2017-03-07 | $17.00 | $17.09 | $16.86 | $16.92 | $8.45 | 1,433,490 |
| 2017-03-06 | $17.03 | $17.17 | $16.87 | $17.05 | $8.52 | 2,021,520 |
| 2017-03-03 | $17.00 | $17.19 | $16.90 | $17.05 | $8.52 | 1,455,330 |
| 2017-03-02 | $17.55 | $17.60 | $16.90 | $16.97 | $8.48 | 3,649,870 |
| 2017-03-01 | $16.65 | $17.79 | $16.65 | $17.65 | $8.82 | 5,346,030 |
| 2017-02-28 | $16.81 | $16.87 | $16.40 | $16.65 | $8.32 | 3,103,300 |
| 2017-02-27 | $17.67 | $17.81 | $16.45 | $16.80 | $8.39 | 5,214,290 |
| 2017-02-24 | $18.24 | $18.24 | $17.63 | $17.66 | $8.82 | 3,964,340 |
| 2017-02-23 | $18.63 | $18.68 | $18.22 | $18.25 | $9.12 | 2,122,100 |
| 2017-02-22 | $18.47 | $19.00 | $18.46 | $18.58 | $9.28 | 4,582,430 |
| 2017-02-21 | $18.18 | $18.49 | $18.18 | $18.45 | $9.22 | 1,859,810 |
| 2017-02-20 | $18.33 | $18.34 | $18.00 | $18.17 | $9.08 | 1,360,470 |
| 2017-02-17 | $18.26 | $18.55 | $17.80 | $18.20 | $9.09 | 4,249,370 |
| 2017-02-16 | $18.02 | $18.12 | $17.80 | $18.08 | $9.03 | 1,437,260 |
| 2017-02-15 | $18.39 | $18.60 | $18.01 | $18.02 | $9.00 | 7,728,270 |
| 2017-02-14 | $18.50 | $18.54 | $18.10 | $18.39 | $9.19 | 1,742,390 |
| 2017-02-13 | $17.70 | $18.48 | $17.70 | $18.32 | $9.15 | 2,665,030 |
| 2017-02-10 | $17.78 | $17.95 | $17.61 | $17.78 | $8.88 | 1,437,880 |
| 2017-02-09 | $17.82 | $18.03 | $17.61 | $17.89 | $8.94 | 2,700,530 |
| 2017-02-08 | $17.58 | $18.06 | $17.36 | $17.84 | $8.91 | 2,782,290 |
| 2017-02-07 | $17.10 | $17.65 | $17.02 | $17.45 | $8.72 | 2,884,520 |
| 2017-02-06 | $16.82 | $17.12 | $16.81 | $17.10 | $8.54 | 1,649,240 |
| 2017-02-03 | $16.93 | $17.04 | $16.78 | $16.94 | $8.46 | 716,730 |
| 2017-02-02 | $16.91 | $16.91 | $16.91 | $16.91 | $8.45 | 0 |
| 2017-02-01 | $16.91 | $16.91 | $16.91 | $16.91 | $8.45 | 0 |
| 2017-01-31 | $16.91 | $16.91 | $16.91 | $16.91 | $8.45 | 0 |
| 2017-01-30 | $16.91 | $16.91 | $16.91 | $16.91 | $8.45 | 0 |
| 2017-01-27 | $16.91 | $16.91 | $16.91 | $16.91 | $8.45 | 0 |
| 2017-01-26 | $16.87 | $16.99 | $16.70 | $16.91 | $8.45 | 1,771,370 |
| 2017-01-25 | $17.15 | $17.15 | $16.64 | $16.64 | $8.31 | 1,316,120 |
| 2017-01-24 | $16.80 | $17.08 | $16.79 | $16.80 | $8.39 | 1,184,620 |
| 2017-01-23 | $16.40 | $17.35 | $16.31 | $17.01 | $8.50 | 4,022,990 |
| 2017-01-20 | $15.79 | $16.73 | $15.72 | $16.58 | $8.28 | 2,283,130 |
| 2017-01-19 | $15.62 | $15.89 | $15.54 | $15.77 | $7.88 | 1,332,090 |
| 2017-01-18 | $15.80 | $15.96 | $15.60 | $15.81 | $7.90 | 1,358,280 |
| 2017-01-17 | $15.79 | $16.06 | $15.31 | $15.86 | $7.92 | 3,538,430 |
| 2017-01-16 | $16.02 | $16.17 | $15.50 | $15.69 | $7.84 | 4,442,620 |
| 2017-01-13 | $16.60 | $16.60 | $15.88 | $16.02 | $8.00 | 2,385,330 |
| 2017-01-12 | $16.52 | $17.12 | $16.52 | $16.56 | $8.27 | 2,273,050 |
| 2017-01-11 | $17.12 | $17.32 | $15.47 | $16.56 | $8.27 | 2,980,780 |
| 2017-01-10 | $17.25 | $17.40 | $17.11 | $17.19 | $8.59 | 1,578,260 |
| 2017-01-09 | $17.16 | $17.46 | $17.16 | $17.30 | $8.64 | 1,950,270 |
| 2017-01-06 | $17.31 | $17.59 | $17.07 | $17.26 | $8.62 | 3,482,990 |
| 2017-01-05 | $17.55 | $17.76 | $17.23 | $17.23 | $8.61 | 2,934,720 |
| 2017-01-04 | $17.53 | $17.94 | $17.50 | $17.55 | $8.77 | 3,825,480 |
| 2017-01-03 | $17.59 | $17.68 | $17.33 | $17.43 | $8.71 | 2,460,170 |
| 2017-01-02 | $17.56 | $17.56 | $17.56 | $17.56 | $8.77 | 0 |
| 2016-12-30 | $17.33 | $17.75 | $16.91 | $17.56 | $8.77 | 5,092,480 |
| 2016-12-29 | $17.50 | $17.87 | $17.20 | $17.46 | $8.72 | 4,104,480 |
| 2016-12-28 | $18.17 | $18.17 | $17.50 | $17.50 | $8.74 | 6,003,740 |
| 2016-12-27 | $18.48 | $19.19 | $18.00 | $18.13 | $9.06 | 7,736,280 |
| 2016-12-26 | $19.57 | $20.18 | $18.51 | $18.85 | $9.42 | 13,142,330 |
| 2016-12-23 | $19.15 | $19.40 | $18.85 | $19.22 | $9.60 | 6,929,400 |
| 2016-12-22 | $18.27 | $19.44 | $18.10 | $19.10 | $9.54 | 8,194,570 |
| 2016-12-21 | $17.49 | $18.20 | $17.15 | $18.20 | $9.09 | 5,164,970 |
| 2016-12-20 | $18.24 | $18.24 | $17.49 | $17.49 | $8.74 | 3,730,190 |
| 2016-12-19 | $17.88 | $18.16 | $17.40 | $18.15 | $9.07 | 7,068,680 |
| 2016-12-16 | $18.13 | $18.23 | $17.70 | $17.91 | $8.95 | 3,585,790 |
| 2016-12-15 | $18.20 | $18.50 | $17.58 | $18.13 | $9.06 | 5,057,210 |
| 2016-12-14 | $18.80 | $19.09 | $17.70 | $18.30 | $9.14 | 5,825,640 |
| 2016-12-13 | $18.32 | $19.24 | $18.23 | $18.79 | $9.39 | 6,257,710 |
| 2016-12-12 | $19.99 | $20.27 | $18.10 | $18.51 | $9.25 | 8,305,130 |
| 2016-12-09 | $20.17 | $20.39 | $19.21 | $19.98 | $9.98 | 10,661,730 |
| 2016-12-08 | $18.18 | $19.89 | $18.06 | $19.89 | $9.94 | 12,593,100 |
| 2016-12-07 | $17.95 | $18.21 | $17.73 | $18.08 | $9.03 | 4,186,940 |
| 2016-12-06 | $18.17 | $18.49 | $17.50 | $18.00 | $8.99 | 6,318,520 |
| 2016-12-05 | $18.18 | $19.00 | $17.57 | $18.00 | $8.99 | 8,292,370 |
| 2016-12-02 | $19.80 | $20.20 | $18.15 | $19.22 | $9.60 | 12,118,350 |
| 2016-12-01 | $19.60 | $20.04 | $19.22 | $19.99 | $9.99 | 7,807,200 |
| 2016-11-30 | $19.40 | $20.11 | $19.11 | $19.69 | $9.84 | 9,751,340 |
| 2016-11-29 | $18.20 | $19.60 | $18.03 | $19.59 | $9.79 | 11,373,960 |
| 2016-11-28 | $18.99 | $19.15 | $18.38 | $18.40 | $9.19 | 3,841,080 |
| 2016-11-25 | $18.20 | $19.18 | $18.01 | $18.80 | $9.39 | 6,775,250 |
| 2016-11-24 | $18.50 | $18.50 | $18.13 | $18.34 | $9.16 | 2,439,050 |
| 2016-11-23 | $18.24 | $18.60 | $18.11 | $18.36 | $9.17 | 4,282,960 |
| 2016-11-22 | $18.54 | $18.56 | $17.90 | $18.35 | $9.17 | 6,695,910 |
| 2016-11-21 | $18.70 | $19.32 | $18.53 | $18.68 | $9.33 | 9,065,800 |
| 2016-11-18 | $18.21 | $18.90 | $18.03 | $18.73 | $9.36 | 10,121,940 |
| 2016-11-17 | $18.48 | $18.89 | $18.25 | $18.52 | $9.25 | 12,689,930 |
| 2016-11-16 | $18.14 | $18.75 | $18.07 | $18.64 | $9.31 | 11,561,390 |
| 2016-11-15 | $17.71 | $18.30 | $17.71 | $18.16 | $9.07 | 9,607,590 |
| 2016-11-14 | $17.95 | $18.38 | $17.70 | $17.81 | $8.90 | 9,134,810 |
| 2016-11-11 | $18.22 | $18.28 | $17.81 | $18.02 | $9.00 | 13,041,860 |
| 2016-11-10 | $18.35 | $18.90 | $18.20 | $18.43 | $9.21 | 19,960,930 |
| 2016-11-09 | $18.00 | $19.20 | $17.69 | $18.78 | $9.38 | 30,730,470 |
| 2016-11-08 | $15.86 | $17.49 | $15.73 | $17.49 | $8.74 | 14,313,330 |
| 2016-11-07 | $15.30 | $16.12 | $15.25 | $15.90 | $7.94 | 7,129,680 |
| 2016-11-04 | $15.42 | $15.66 | $15.20 | $15.43 | $7.71 | 4,492,080 |
| 2016-11-03 | $15.25 | $15.46 | $15.01 | $15.41 | $7.70 | 3,151,540 |
| 2016-11-02 | $15.23 | $15.42 | $15.09 | $15.09 | $7.54 | 2,229,260 |
| 2016-11-01 | $15.08 | $15.25 | $15.00 | $15.10 | $7.54 | 1,915,260 |
| 2016-10-31 | $15.29 | $15.29 | $14.72 | $14.97 | $7.48 | 0 |
| 2016-10-28 | $15.45 | $15.50 | $15.09 | $15.09 | $7.54 | 2,208,560 |
| 2016-10-27 | $15.42 | $15.59 | $15.27 | $15.37 | $7.68 | 2,811,690 |
| 2016-10-26 | $15.51 | $15.62 | $15.44 | $15.55 | $7.77 | 1,678,100 |
| 2016-10-25 | $15.34 | $15.58 | $15.25 | $15.51 | $7.75 | 1,544,840 |
| 2016-10-24 | $15.15 | $15.68 | $15.08 | $15.43 | $7.71 | 3,325,650 |
| 2016-10-21 | $15.40 | $15.60 | $15.17 | $15.21 | $7.60 | 2,854,160 |
| 2016-10-20 | $15.45 | $15.56 | $15.22 | $15.40 | $7.69 | 1,999,300 |
| 2016-10-19 | $15.66 | $15.79 | $15.45 | $15.45 | $7.72 | 2,372,680 |
| 2016-10-18 | $15.30 | $15.82 | $15.29 | $15.67 | $7.83 | 3,178,220 |
| 2016-10-17 | $15.23 | $15.63 | $15.10 | $15.40 | $7.69 | 3,035,810 |
| 2016-10-14 | $15.60 | $15.60 | $14.90 | $15.26 | $7.62 | 3,563,380 |
| 2016-10-13 | $15.70 | $15.90 | $15.44 | $15.54 | $7.76 | 3,951,290 |
| 2016-10-12 | $14.91 | $15.76 | $14.85 | $15.70 | $7.84 | 6,753,470 |
| 2016-10-11 | $14.70 | $15.09 | $14.56 | $15.07 | $7.53 | 4,495,040 |
| 2016-10-10 | $14.75 | $14.80 | $14.36 | $14.66 | $7.32 | 3,921,650 |
| 2016-10-07 | $14.54 | $14.54 | $14.54 | $14.54 | $7.26 | 0 |
| 2016-10-06 | $14.54 | $14.54 | $14.54 | $14.54 | $7.26 | 0 |
| 2016-10-05 | $14.54 | $14.54 | $14.54 | $14.54 | $7.26 | 0 |
| 2016-10-04 | $14.54 | $14.54 | $14.54 | $14.54 | $7.26 | 0 |
| 2016-10-03 | $14.54 | $14.54 | $14.54 | $14.54 | $7.26 | 0 |
| 2016-09-30 | $14.41 | $14.97 | $14.38 | $14.54 | $7.26 | 2,095,300 |
| 2016-09-29 | $14.53 | $14.69 | $14.43 | $14.45 | $7.22 | 2,246,720 |
| 2016-09-28 | $14.25 | $14.60 | $14.10 | $14.55 | $7.27 | 2,379,270 |
| 2016-09-27 | $14.18 | $14.33 | $13.90 | $14.25 | $7.12 | 4,294,820 |
| 2016-09-26 | $14.49 | $14.71 | $14.22 | $14.22 | $7.10 | 3,413,100 |
| 2016-09-23 | $14.60 | $14.71 | $14.36 | $14.48 | $7.23 | 2,925,870 |
| 2016-09-22 | $14.73 | $14.74 | $14.48 | $14.50 | $7.24 | 2,292,060 |
| 2016-09-21 | $14.74 | $14.82 | $14.42 | $14.58 | $7.28 | 3,072,590 |
| 2016-09-20 | $14.41 | $14.77 | $14.35 | $14.74 | $7.36 | 5,155,760 |
| 2016-09-19 | $13.95 | $14.57 | $13.95 | $14.48 | $7.23 | 5,049,460 |
| 2016-09-16 | $13.87 | $13.87 | $13.87 | $13.87 | $6.93 | 0 |
| 2016-09-15 | $13.87 | $13.87 | $13.87 | $13.87 | $6.93 | 0 |
| 2016-09-14 | $13.87 | $13.96 | $13.71 | $13.87 | $6.93 | 1,950,020 |
| 2016-09-13 | $13.73 | $13.87 | $13.51 | $13.87 | $6.93 | 2,437,560 |
| 2016-09-12 | $13.85 | $14.24 | $13.60 | $13.60 | $6.79 | 4,096,310 |
| 2016-09-09 | $13.98 | $14.65 | $13.98 | $14.08 | $7.03 | 5,804,490 |
| 2016-09-08 | $13.80 | $13.99 | $13.71 | $13.99 | $6.99 | 2,978,490 |
| 2016-09-07 | $13.81 | $13.96 | $13.71 | $13.75 | $6.87 | 3,430,630 |
| 2016-09-06 | $13.83 | $13.92 | $13.63 | $13.86 | $6.92 | 3,338,180 |
| 2016-09-05 | $13.84 | $13.92 | $13.63 | $13.83 | $6.91 | 4,491,850 |
| 2016-09-02 | $13.70 | $13.99 | $13.68 | $13.75 | $6.87 | 4,539,100 |
| 2016-09-01 | $13.93 | $14.05 | $13.71 | $13.76 | $6.87 | 5,521,790 |
| 2016-08-31 | $13.85 | $14.08 | $13.72 | $13.93 | $6.96 | 4,929,070 |
| 2016-08-30 | $13.95 | $14.05 | $13.65 | $13.86 | $6.92 | 5,214,160 |
| 2016-08-29 | $13.49 | $14.00 | $13.49 | $13.87 | $6.93 | 8,741,680 |
| 2016-08-26 | $13.42 | $13.77 | $13.34 | $13.61 | $6.80 | 8,397,050 |
| 2016-08-25 | $13.13 | $13.41 | $12.81 | $13.41 | $6.70 | 6,648,310 |
| 2016-08-24 | $13.18 | $13.25 | $13.08 | $13.09 | $6.54 | 2,419,800 |
| 2016-08-23 | $13.10 | $13.34 | $13.01 | $13.18 | $6.58 | 4,554,780 |
| 2016-08-22 | $13.50 | $13.62 | $13.13 | $13.16 | $6.57 | 6,864,180 |
| 2016-08-19 | $12.81 | $13.50 | $12.77 | $13.50 | $6.74 | 9,124,510 |
| 2016-08-18 | $13.20 | $13.30 | $12.87 | $12.88 | $6.43 | 3,771,620 |
| 2016-08-17 | $12.90 | $12.99 | $12.81 | $12.91 | $6.45 | 3,130,790 |
| 2016-08-16 | $12.91 | $13.00 | $12.78 | $12.84 | $6.41 | 4,685,670 |
| 2016-08-15 | $12.74 | $12.92 | $12.51 | $12.92 | $6.45 | 3,550,180 |
| 2016-08-12 | $12.73 | $12.78 | $12.46 | $12.67 | $6.33 | 2,578,260 |
| 2016-08-11 | $12.85 | $13.00 | $12.47 | $12.75 | $6.37 | 3,696,620 |
| 2016-08-10 | $13.09 | $13.14 | $12.79 | $12.87 | $6.43 | 3,164,510 |
| 2016-08-09 | $12.90 | $13.06 | $12.83 | $13.03 | $6.51 | 3,372,310 |
| 2016-08-08 | $12.80 | $13.16 | $12.73 | $12.88 | $6.43 | 5,437,870 |
| 2016-08-05 | $13.10 | $13.23 | $12.80 | $12.87 | $6.43 | 5,418,740 |
| 2016-08-04 | $12.81 | $13.27 | $12.70 | $13.16 | $6.57 | 8,421,300 |
| 2016-08-03 | $12.91 | $13.09 | $12.75 | $12.91 | $6.45 | 5,771,960 |
| 2016-08-02 | $12.90 | $12.92 | $12.68 | $12.90 | $6.44 | 4,498,360 |
| 2016-08-01 | $12.54 | $13.00 | $12.27 | $12.95 | $6.47 | 10,872,180 |
| 2016-07-29 | $12.08 | $12.66 | $11.97 | $12.62 | $6.30 | 9,476,250 |
| 2016-07-28 | $11.88 | $12.15 | $11.70 | $12.11 | $6.05 | 5,002,890 |
| 2016-07-27 | $12.39 | $12.57 | $11.71 | $11.86 | $5.92 | 5,686,920 |
| 2016-07-26 | $12.19 | $12.40 | $12.19 | $12.39 | $6.19 | 3,009,340 |
| 2016-07-25 | $12.21 | $12.33 | $12.11 | $12.18 | $6.08 | 2,950,040 |
| 2016-07-22 | $12.61 | $12.68 | $12.16 | $12.19 | $6.09 | 4,680,870 |
| 2016-07-21 | $12.55 | $12.73 | $12.50 | $12.61 | $6.30 | 4,258,400 |
| 2016-07-20 | $12.98 | $13.01 | $12.57 | $12.57 | $6.28 | 6,004,710 |
| 2016-07-19 | $13.05 | $13.09 | $12.82 | $12.95 | $6.47 | 5,098,630 |
| 2016-07-18 | $12.92 | $13.13 | $12.82 | $12.95 | $6.47 | 7,341,460 |
| 2016-07-15 | $12.77 | $13.02 | $12.73 | $12.98 | $6.48 | 11,245,120 |
| 2016-07-14 | $12.73 | $12.88 | $12.67 | $12.77 | $6.38 | 4,636,160 |
| 2016-07-13 | $12.74 | $12.88 | $12.61 | $12.79 | $6.39 | 6,158,280 |
| 2016-07-12 | $12.60 | $12.73 | $12.40 | $12.72 | $6.35 | 7,027,740 |
| 2016-07-11 | $12.76 | $12.91 | $12.61 | $12.62 | $6.30 | 6,384,350 |
| 2016-07-08 | $12.71 | $12.88 | $12.70 | $12.78 | $6.38 | 5,217,110 |
| 2016-07-07 | $13.00 | $13.04 | $12.55 | $12.74 | $6.36 | 10,393,870 |
| 2016-07-06 | $13.01 | $13.27 | $12.92 | $13.04 | $6.51 | 12,961,530 |
| 2016-07-05 | $12.99 | $13.15 | $12.87 | $12.97 | $6.48 | 9,850,780 |
| 2016-07-04 | $12.81 | $13.09 | $12.75 | $12.94 | $6.46 | 9,706,930 |
| 2016-07-01 | $13.21 | $13.26 | $12.72 | $12.90 | $6.44 | 12,338,570 |
| 2016-06-30 | $13.33 | $13.46 | $12.98 | $13.17 | $6.58 | 14,216,550 |
| 2016-06-29 | $13.48 | $13.53 | $13.08 | $13.35 | $6.67 | 18,861,060 |
| 2016-06-28 | $13.88 | $14.12 | $13.27 | $13.48 | $6.73 | 35,072,940 |
| 2016-06-27 | $13.00 | $13.63 | $13.00 | $13.63 | $6.81 | 14,246,590 |
| 2016-06-24 | $11.25 | $12.39 | $10.75 | $12.39 | $6.19 | 19,663,140 |
| 2016-06-23 | $11.28 | $11.45 | $11.16 | $11.26 | $5.62 | 5,670,280 |
| 2016-06-22 | $11.07 | $11.38 | $10.94 | $11.36 | $5.67 | 4,716,500 |
| 2016-06-21 | $11.45 | $11.45 | $11.00 | $11.07 | $5.53 | 5,137,450 |
| 2016-06-20 | $11.00 | $11.35 | $10.94 | $11.35 | $5.67 | 4,075,610 |
| 2016-06-17 | $10.98 | $11.25 | $10.96 | $11.03 | $5.51 | 3,720,760 |
| 2016-06-16 | $11.00 | $11.15 | $10.86 | $10.96 | $5.48 | 3,679,150 |
| 2016-06-15 | $10.63 | $11.08 | $10.57 | $10.95 | $5.47 | 4,008,610 |
| 2016-06-14 | $10.60 | $10.88 | $10.46 | $10.61 | $5.30 | 2,808,340 |
| 2016-06-13 | $11.23 | $11.23 | $10.61 | $10.61 | $5.30 | 5,117,180 |
| 2016-06-10 | $11.29 | $11.29 | $11.29 | $11.29 | $5.64 | 0 |
| 2016-06-09 | $11.29 | $11.29 | $11.29 | $11.29 | $5.64 | 0 |
| 2016-06-08 | $11.26 | $11.38 | $11.10 | $11.29 | $5.64 | 4,277,350 |
| 2016-06-07 | $11.29 | $11.32 | $11.12 | $11.26 | $5.62 | 2,903,470 |
| 2016-06-06 | $11.45 | $11.45 | $11.21 | $11.31 | $5.63 | 3,538,020 |
| 2016-06-03 | $11.31 | $11.46 | $11.24 | $11.43 | $5.69 | 5,722,240 |
| 2016-06-02 | $11.21 | $11.35 | $11.16 | $11.35 | $5.65 | 4,546,760 |
| 2016-06-01 | $11.40 | $11.40 | $11.22 | $11.28 | $5.61 | 6,198,480 |
| 2016-05-31 | $10.89 | $11.52 | $10.85 | $11.31 | $5.63 | 8,171,060 |
| 2016-05-30 | $10.97 | $11.07 | $10.57 | $10.86 | $5.41 | 2,109,830 |
| 2016-05-27 | $10.83 | $11.09 | $10.83 | $10.98 | $5.47 | 2,449,930 |
| 2016-05-26 | $11.00 | $11.05 | $10.50 | $11.01 | $5.48 | 2,905,920 |
| 2016-05-25 | $11.16 | $11.25 | $10.90 | $10.98 | $5.47 | 4,187,170 |
| 2016-05-24 | $11.07 | $11.37 | $10.88 | $11.15 | $5.55 | 7,998,430 |
| 2016-05-23 | $10.60 | $11.22 | $10.60 | $11.19 | $5.57 | 5,747,760 |
| 2016-05-20 | $10.36 | $10.59 | $10.30 | $10.59 | $5.27 | 1,328,540 |
| 2016-05-19 | $10.30 | $10.70 | $10.30 | $10.50 | $5.23 | 1,718,660 |
| 2016-05-18 | $10.61 | $10.74 | $10.24 | $10.41 | $5.18 | 2,155,240 |
| 2016-05-17 | $10.70 | $10.87 | $10.62 | $10.70 | $5.33 | 2,326,390 |
| 2016-05-16 | $10.37 | $10.70 | $10.19 | $10.70 | $5.33 | 2,399,820 |
| 2016-05-13 | $10.48 | $10.70 | $10.32 | $10.38 | $5.17 | 1,808,820 |
| 2016-05-12 | $10.33 | $10.68 | $10.28 | $10.55 | $5.25 | 1,878,520 |
| 2016-05-11 | $10.69 | $10.75 | $10.55 | $10.59 | $5.27 | 1,758,680 |
| 2016-05-10 | $10.65 | $10.89 | $10.52 | $10.57 | $5.26 | 2,179,550 |
| 2016-05-09 | $10.94 | $10.98 | $10.61 | $10.71 | $5.33 | 3,448,030 |
| 2016-05-06 | $11.60 | $11.70 | $11.02 | $11.12 | $5.54 | 4,852,070 |
| 2016-05-05 | $11.30 | $11.83 | $11.15 | $11.66 | $5.80 | 5,546,570 |
| 2016-05-04 | $11.30 | $11.44 | $11.22 | $11.32 | $5.63 | 3,471,970 |
| 2016-05-03 | $10.90 | $11.47 | $10.81 | $11.43 | $5.69 | 7,180,740 |
| 2016-05-02 | $10.88 | $10.88 | $10.88 | $10.88 | $5.42 | 0 |
| 2016-04-29 | $10.82 | $11.12 | $10.75 | $10.88 | $5.42 | 4,070,020 |
| 2016-04-28 | $10.74 | $11.09 | $10.12 | $10.96 | $5.46 | 5,083,300 |
| 2016-04-27 | $10.55 | $11.02 | $10.50 | $10.69 | $5.32 | 7,669,040 |
| 2016-04-26 | $10.38 | $10.59 | $10.24 | $10.55 | $5.25 | 6,389,420 |
| 2016-04-25 | $11.06 | $11.06 | $10.00 | $10.56 | $5.26 | 9,834,720 |
| 2016-04-22 | $10.86 | $11.11 | $10.81 | $11.06 | $5.51 | 1,930,850 |
| 2016-04-21 | $11.01 | $11.06 | $10.82 | $10.90 | $5.43 | 3,262,390 |
| 2016-04-20 | $11.72 | $11.84 | $10.66 | $11.00 | $5.48 | 6,218,580 |
| 2016-04-19 | $11.88 | $12.05 | $11.55 | $11.66 | $5.80 | 5,483,500 |
| 2016-04-18 | $11.95 | $12.08 | $11.71 | $11.86 | $5.90 | 4,658,510 |
| 2016-04-15 | $11.78 | $12.35 | $11.78 | $12.17 | $6.06 | 8,742,610 |
| 2016-04-14 | $11.65 | $11.97 | $11.58 | $11.78 | $5.86 | 4,238,110 |
| 2016-04-13 | $11.42 | $11.87 | $11.42 | $11.68 | $5.81 | 7,108,820 |
| 2016-04-12 | $11.42 | $11.65 | $11.32 | $11.42 | $5.68 | 3,422,730 |
| 2016-04-11 | $11.43 | $11.66 | $11.36 | $11.55 | $5.75 | 4,978,890 |
| 2016-04-08 | $11.26 | $11.36 | $11.07 | $11.27 | $5.61 | 3,849,230 |
| 2016-04-07 | $11.69 | $11.74 | $11.29 | $11.29 | $5.62 | 5,339,740 |
| 2016-04-06 | $11.69 | $11.77 | $11.44 | $11.60 | $5.77 | 6,293,680 |
| 2016-04-05 | $11.69 | $11.90 | $11.46 | $11.83 | $5.89 | 7,355,220 |
| 2016-04-04 | $11.55 | $11.55 | $11.55 | $11.55 | $5.75 | 0 |
| 2016-04-01 | $11.88 | $11.95 | $11.32 | $11.55 | $5.75 | 10,247,870 |
| 2016-03-31 | $10.91 | $11.99 | $10.91 | $11.99 | $5.97 | 14,071,710 |
| 2016-03-30 | $10.67 | $10.95 | $10.58 | $10.90 | $5.43 | 4,645,600 |
| 2016-03-29 | $10.79 | $10.90 | $10.34 | $10.60 | $5.28 | 2,572,400 |
| 2016-03-28 | $10.82 | $11.13 | $10.72 | $10.90 | $5.43 | 4,640,650 |
| 2016-03-25 | $10.61 | $10.88 | $10.57 | $10.73 | $5.34 | 3,303,220 |
| 2016-03-24 | $11.00 | $11.00 | $10.70 | $10.74 | $5.35 | 4,845,950 |
| 2016-03-23 | $10.97 | $11.13 | $10.77 | $10.99 | $5.47 | 3,247,960 |
| 2016-03-22 | $10.84 | $11.15 | $10.75 | $10.98 | $5.47 | 5,413,820 |
| 2016-03-21 | $10.73 | $10.95 | $10.66 | $10.95 | $5.45 | 4,398,300 |
| 2016-03-18 | $10.21 | $10.88 | $10.09 | $10.72 | $5.34 | 6,221,930 |
| 2016-03-17 | $9.81 | $10.30 | $9.81 | $10.21 | $5.08 | 4,719,010 |
| 2016-03-16 | $9.94 | $10.07 | $9.68 | $9.88 | $4.92 | 3,320,790 |
| 2016-03-15 | $9.83 | $9.96 | $9.71 | $9.75 | $4.85 | 2,337,780 |
| 2016-03-14 | $9.65 | $10.05 | $9.65 | $9.88 | $4.92 | 5,246,000 |
| 2016-03-11 | $9.45 | $9.68 | $9.21 | $9.54 | $4.75 | 1,757,760 |
| 2016-03-10 | $9.59 | $9.84 | $9.50 | $9.50 | $4.73 | 2,339,190 |
| 2016-03-09 | $9.60 | $9.81 | $9.50 | $9.57 | $4.76 | 2,402,310 |
| 2016-03-08 | $9.63 | $9.85 | $9.20 | $9.78 | $4.87 | 3,496,490 |
| 2016-03-07 | $9.60 | $9.98 | $9.42 | $9.63 | $4.79 | 2,950,490 |
| 2016-03-04 | $10.00 | $10.13 | $9.30 | $9.42 | $4.69 | 4,033,660 |
| 2016-03-03 | $10.00 | $10.30 | $9.96 | $10.06 | $5.01 | 3,906,960 |
| 2016-03-02 | $9.46 | $10.22 | $9.40 | $10.01 | $4.98 | 3,194,080 |
| 2016-03-01 | $9.14 | $9.72 | $9.12 | $9.46 | $4.71 | 3,303,670 |
| 2016-02-29 | $10.10 | $10.10 | $9.10 | $9.30 | $4.63 | 3,974,490 |
| 2016-02-26 | $9.80 | $10.26 | $9.69 | $10.00 | $4.98 | 3,860,530 |
| 2016-02-25 | $10.86 | $10.88 | $9.68 | $9.68 | $4.82 | 5,539,070 |
| 2016-02-24 | $11.16 | $11.22 | $10.45 | $10.75 | $5.35 | 5,663,490 |
| 2016-02-23 | $11.26 | $11.59 | $11.01 | $11.11 | $5.53 | 3,534,040 |
| 2016-02-22 | $11.50 | $11.64 | $11.26 | $11.48 | $5.71 | 3,364,660 |
| 2016-02-19 | $11.12 | $11.31 | $11.00 | $11.27 | $5.61 | 3,040,280 |
| 2016-02-18 | $11.26 | $11.41 | $10.88 | $11.08 | $5.52 | 3,726,760 |
| 2016-02-17 | $11.41 | $11.41 | $11.12 | $11.25 | $5.60 | 3,635,300 |
| 2016-02-16 | $11.12 | $11.65 | $11.12 | $11.42 | $5.68 | 4,482,320 |
| 2016-02-15 | $10.65 | $11.15 | $10.30 | $11.14 | $5.55 | 3,824,380 |
| 2016-02-12 | $10.80 | $10.80 | $10.80 | $10.80 | $5.38 | 0 |
| 2016-02-11 | $10.80 | $10.80 | $10.80 | $10.80 | $5.38 | 0 |
| 2016-02-10 | $10.80 | $10.80 | $10.80 | $10.80 | $5.38 | 0 |
| 2016-02-09 | $10.80 | $10.80 | $10.80 | $10.80 | $5.38 | 0 |
| 2016-02-08 | $10.80 | $10.80 | $10.80 | $10.80 | $5.38 | 0 |
| 2016-02-05 | $10.25 | $11.22 | $10.11 | $10.80 | $5.38 | 7,171,950 |
| 2016-02-04 | $10.20 | $10.50 | $10.03 | $10.20 | $5.08 | 3,699,500 |
| 2016-02-03 | $9.72 | $10.16 | $9.62 | $10.04 | $5.00 | 4,200,530 |
| 2016-02-02 | $9.44 | $9.95 | $9.38 | $9.88 | $4.92 | 4,982,750 |
| 2016-02-01 | $9.42 | $9.50 | $9.15 | $9.34 | $4.65 | 2,958,020 |
| 2016-01-29 | $8.98 | $9.58 | $8.61 | $9.36 | $4.66 | 4,139,930 |
| 2016-01-28 | $9.66 | $9.90 | $9.14 | $9.17 | $4.56 | 9,183,940 |
| 2016-01-27 | $11.40 | $11.50 | $10.16 | $10.16 | $5.06 | 10,426,970 |
| 2016-01-26 | $12.51 | $12.51 | $11.29 | $11.29 | $5.62 | 3,873,620 |
| 2016-01-25 | $12.40 | $12.75 | $12.19 | $12.54 | $6.24 | 4,045,790 |
| 2016-01-22 | $11.60 | $12.52 | $11.60 | $12.34 | $6.14 | 5,462,740 |
| 2016-01-21 | $11.35 | $12.82 | $11.35 | $11.66 | $5.80 | 6,967,080 |
| 2016-01-20 | $11.72 | $11.97 | $11.40 | $11.70 | $5.82 | 4,324,320 |
| 2016-01-19 | $11.20 | $11.96 | $11.15 | $11.89 | $5.92 | 7,978,010 |
| 2016-01-18 | $10.49 | $11.48 | $10.20 | $11.33 | $5.64 | 6,708,170 |
| 2016-01-15 | $11.16 | $11.38 | $10.28 | $10.53 | $5.24 | 4,286,620 |
| 2016-01-14 | $10.45 | $11.42 | $10.10 | $11.26 | $5.61 | 8,487,360 |
| 2016-01-13 | $11.61 | $11.69 | $10.80 | $10.85 | $5.40 | 4,283,670 |
| 2016-01-12 | $11.18 | $11.84 | $10.90 | $11.61 | $5.78 | 7,597,680 |
| 2016-01-11 | $11.56 | $11.57 | $10.70 | $11.48 | $5.71 | 9,860,090 |
| 2016-01-08 | $12.10 | $12.50 | $10.76 | $11.89 | $5.92 | 7,744,610 |
| 2016-01-07 | $12.74 | $12.74 | $11.59 | $11.95 | $5.95 | 3,124,700 |
| 2016-01-06 | $12.52 | $13.06 | $12.50 | $12.88 | $6.41 | 9,242,980 |
| 2016-01-05 | $12.50 | $13.51 | $12.29 | $12.43 | $6.19 | 9,217,010 |
| 2016-01-04 | $15.10 | $15.13 | $13.66 | $13.66 | $6.80 | 5,629,960 |
| 2016-01-01 | $15.18 | $15.18 | $15.18 | $15.18 | $7.56 | 0 |
| 2015-12-31 | $15.12 | $15.39 | $14.86 | $15.18 | $7.56 | 3,494,010 |
| 2015-12-30 | $15.53 | $15.59 | $15.05 | $15.29 | $7.61 | 6,935,550 |
| 2015-12-29 | $14.80 | $15.60 | $14.80 | $15.56 | $7.75 | 5,790,250 |
| 2015-12-28 | $15.37 | $15.77 | $14.95 | $15.01 | $7.47 | 5,472,790 |
| 2015-12-25 | $15.24 | $15.66 | $15.06 | $15.38 | $7.66 | 3,380,290 |
| 2015-12-24 | $15.04 | $15.30 | $14.55 | $15.15 | $7.54 | 5,104,130 |
| 2015-12-23 | $15.80 | $15.86 | $15.01 | $15.10 | $7.52 | 5,592,540 |
| 2015-12-22 | $15.72 | $15.95 | $15.35 | $15.85 | $7.89 | 7,304,520 |
| 2015-12-21 | $15.10 | $15.98 | $15.10 | $15.81 | $7.87 | 10,927,490 |
| 2015-12-18 | $14.88 | $15.56 | $14.60 | $15.40 | $7.67 | 12,142,200 |
| 2015-12-17 | $14.51 | $14.89 | $14.43 | $14.80 | $7.37 | 10,275,550 |
| 2015-12-16 | $14.14 | $14.50 | $13.95 | $14.40 | $7.17 | 5,625,600 |
| 2015-12-15 | $14.11 | $14.36 | $13.90 | $14.06 | $7.00 | 4,763,910 |
| 2015-12-14 | $13.05 | $14.18 | $13.05 | $14.09 | $7.01 | 4,054,330 |
| 2015-12-11 | $13.87 | $13.87 | $13.37 | $13.53 | $6.73 | 5,495,520 |
| 2015-12-10 | $14.00 | $14.32 | $13.88 | $13.91 | $6.92 | 6,552,190 |
| 2015-12-09 | $14.25 | $14.38 | $13.82 | $14.29 | $7.11 | 10,473,670 |
| 2015-12-08 | $13.55 | $14.79 | $13.41 | $14.49 | $7.21 | 19,286,280 |
| 2015-12-07 | $13.30 | $13.55 | $13.20 | $13.55 | $6.74 | 6,268,380 |
| 2015-12-04 | $13.19 | $13.37 | $13.01 | $13.25 | $6.60 | 5,110,210 |
| 2015-12-03 | $12.83 | $13.59 | $12.70 | $13.37 | $6.66 | 6,857,460 |
| 2015-12-02 | $12.66 | $12.93 | $12.21 | $12.84 | $6.39 | 6,023,820 |
| 2015-12-01 | $12.75 | $12.84 | $12.45 | $12.66 | $6.30 | 4,597,450 |
| 2015-11-30 | $12.31 | $12.85 | $11.55 | $12.70 | $6.32 | 8,092,450 |
| 2015-11-27 | $13.62 | $13.73 | $12.40 | $12.45 | $6.20 | 9,872,390 |
| 2015-11-26 | $14.00 | $14.18 | $13.71 | $13.77 | $6.85 | 9,615,220 |
| 2015-11-25 | $13.78 | $14.09 | $13.64 | $13.96 | $6.95 | 9,272,550 |
| 2015-11-24 | $13.37 | $13.78 | $13.10 | $13.73 | $6.83 | 6,745,510 |
| 2015-11-23 | $13.50 | $13.99 | $13.28 | $13.37 | $6.66 | 12,277,080 |
| 2015-11-20 | $12.83 | $13.50 | $12.72 | $13.28 | $6.61 | 8,803,580 |
| 2015-11-19 | $12.51 | $12.90 | $12.41 | $12.84 | $6.39 | 5,400,330 |
| 2015-11-18 | $13.01 | $13.18 | $12.46 | $12.50 | $6.22 | 8,023,340 |
| 2015-11-17 | $13.13 | $13.63 | $12.94 | $13.15 | $6.55 | 13,378,560 |
| 2015-11-16 | $12.20 | $13.08 | $12.11 | $13.08 | $6.51 | 8,744,780 |
| 2015-11-13 | $12.50 | $12.95 | $12.35 | $12.70 | $6.32 | 11,316,260 |
| 2015-11-12 | $12.78 | $12.88 | $12.22 | $12.63 | $6.29 | 12,255,090 |
| 2015-11-11 | $12.14 | $12.65 | $12.10 | $12.59 | $6.27 | 10,767,870 |
| 2015-11-10 | $11.90 | $12.28 | $11.78 | $12.17 | $6.06 | 8,086,010 |
| 2015-11-09 | $11.93 | $12.19 | $11.45 | $11.99 | $5.97 | 9,147,430 |
| 2015-11-06 | $11.82 | $12.19 | $11.77 | $11.96 | $5.95 | 9,178,110 |
| 2015-11-05 | $11.63 | $11.98 | $11.55 | $11.88 | $5.91 | 11,298,810 |
| 2015-11-04 | $10.92 | $11.73 | $10.92 | $11.63 | $5.79 | 9,233,240 |
| 2015-11-03 | $10.92 | $11.02 | $10.71 | $10.89 | $5.42 | 4,344,880 |
| 2015-11-02 | $11.00 | $11.44 | $10.71 | $10.88 | $5.42 | 7,008,750 |
| 2015-10-30 | $11.35 | $11.56 | $11.02 | $11.34 | $5.64 | 6,379,090 |
| 2015-10-29 | $11.45 | $11.60 | $11.11 | $11.38 | $5.66 | 6,478,050 |
| 2015-10-28 | $11.72 | $11.94 | $11.22 | $11.30 | $5.62 | 12,088,970 |
| 2015-10-27 | $11.12 | $12.32 | $10.80 | $11.98 | $5.96 | 17,082,680 |
| 2015-10-26 | $11.00 | $11.30 | $10.60 | $11.21 | $5.58 | 12,572,320 |
| 2015-10-23 | $10.49 | $10.90 | $10.35 | $10.76 | $5.36 | 8,307,350 |
| 2015-10-22 | $9.80 | $10.44 | $9.80 | $10.39 | $5.17 | 6,966,360 |
| 2015-10-21 | $11.10 | $11.13 | $9.99 | $10.00 | $4.98 | 13,841,810 |
| 2015-10-20 | $10.40 | $11.18 | $10.37 | $11.10 | $5.53 | 11,317,990 |
| 2015-10-19 | $10.88 | $10.93 | $10.38 | $10.45 | $5.20 | 7,754,440 |
| 2015-10-16 | $10.78 | $10.86 | $10.43 | $10.85 | $5.40 | 10,645,240 |
| 2015-10-15 | $10.20 | $10.75 | $10.20 | $10.68 | $5.32 | 8,685,320 |
| 2015-10-14 | $10.49 | $10.64 | $10.18 | $10.33 | $5.14 | 9,866,010 |
| 2015-10-13 | $10.28 | $10.74 | $10.11 | $10.70 | $5.33 | 9,503,590 |
| 2015-10-12 | $9.70 | $10.62 | $9.65 | $10.32 | $5.14 | 10,085,070 |
| 2015-10-09 | $9.44 | $9.70 | $9.40 | $9.67 | $4.81 | 5,832,410 |
| 2015-10-08 | $9.47 | $9.54 | $9.26 | $9.46 | $4.71 | 5,627,680 |
| 2015-10-07 | $9.00 | $9.00 | $9.00 | $9.00 | $4.48 | 0 |
| 2015-10-06 | $9.00 | $9.00 | $9.00 | $9.00 | $4.48 | 0 |
| 2015-10-05 | $9.00 | $9.00 | $9.00 | $9.00 | $4.48 | 0 |
| 2015-10-02 | $9.00 | $9.00 | $9.00 | $9.00 | $4.48 | 0 |
| 2015-10-01 | $9.00 | $9.00 | $9.00 | $9.00 | $4.48 | 0 |
| 2015-09-30 | $9.05 | $9.14 | $8.86 | $9.00 | $4.48 | 2,817,760 |
| 2015-09-29 | $9.09 | $9.15 | $8.82 | $8.92 | $4.44 | 3,308,380 |
| 2015-09-28 | $8.78 | $9.30 | $8.78 | $9.30 | $4.63 | 4,158,340 |
| 2015-09-25 | $9.45 | $9.45 | $8.70 | $8.79 | $4.38 | 5,610,430 |
| 2015-09-24 | $9.38 | $9.52 | $9.27 | $9.46 | $4.71 | 4,819,540 |
| 2015-09-23 | $9.37 | $9.53 | $9.20 | $9.28 | $4.62 | 5,561,810 |
| 2015-09-22 | $9.75 | $9.85 | $9.40 | $9.53 | $4.74 | 9,412,440 |
| 2015-09-21 | $9.25 | $9.79 | $9.13 | $9.74 | $4.85 | 10,551,420 |
| 2015-09-18 | $9.09 | $9.58 | $9.00 | $9.46 | $4.71 | 10,318,570 |
| 2015-09-17 | $9.11 | $9.57 | $8.86 | $8.86 | $4.41 | 11,306,320 |
| 2015-09-16 | $8.09 | $8.90 | $8.09 | $8.90 | $4.43 | 6,674,270 |
| 2015-09-15 | $7.83 | $8.23 | $7.83 | $8.09 | $4.03 | 6,832,640 |
| 2015-09-14 | $9.21 | $9.22 | $8.24 | $8.24 | $4.10 | 7,315,420 |
| 2015-09-11 | $9.13 | $9.28 | $8.98 | $9.15 | $4.55 | 5,606,770 |
| 2015-09-10 | $8.93 | $9.48 | $8.91 | $9.14 | $4.55 | 10,199,170 |
| 2015-09-09 | $9.07 | $9.38 | $8.90 | $9.19 | $4.57 | 11,540,090 |
| 2015-09-08 | $8.12 | $8.89 | $8.03 | $8.82 | $4.39 | 6,883,610 |
| 2015-09-07 | $7.90 | $8.35 | $7.90 | $8.18 | $4.07 | 6,614,190 |
| 2015-09-04 | $7.73 | $7.73 | $7.73 | $7.73 | $3.85 | 0 |
| 2015-09-03 | $7.73 | $7.73 | $7.73 | $7.73 | $3.85 | 0 |
| 2015-09-02 | $7.64 | $8.30 | $7.44 | $7.73 | $3.85 | 5,711,170 |
Jiangyin Haida Rubber and Plastic Company Ltd (300320) News Headlines
Recent Jiangyin Haida Rubber and Plastic Company Ltd (300320) News
Similar Companies to Jiangyin Haida Rubber and Plastic Company Ltd (300320) 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 | -- | -- | -- |