Liaoning Kelong Fine Chemical CompanyLtd (300405) Exchange: SHE
Data as of July 17, 2025
$5.79 ($-0.07) -1.19%
Liaoning Kelong Fine Chemical CompanyLtd - Daily Information
Click for more stock information on Liaoning Kelong Fine Chemical CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.90 |
| Previous Close | $5.79 |
| High | $6.00 |
| Low | $5.77 |
| Adjusted Open | $5.90 |
| Previous Adjusted Close | $5.79 |
| Adjusted High | $6.00 |
| Adjusted Low | $5.77 |
About Liaoning Kelong Fine Chemical CompanyLtd (300405)
Invest in Liaoning Kelong Fine Chemical CompanyLtd (300405)
Historical Stock Data for Liaoning Kelong Fine Chemical CompanyLtd (300405)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.90 | $6.00 | $5.77 | $5.79 | $5.79 | 18,857,610 |
| 2025-07-08 | $5.90 | $5.92 | $5.75 | $5.86 | $5.86 | 19,097,260 |
| 2025-07-07 | $5.57 | $5.91 | $5.57 | $5.85 | $5.85 | 27,041,790 |
| 2025-07-04 | $6.00 | $6.18 | $5.71 | $5.73 | $5.73 | 30,700,120 |
| 2025-07-03 | $5.95 | $6.00 | $5.71 | $5.78 | $5.78 | 36,047,810 |
| 2025-07-02 | $6.13 | $6.40 | $5.93 | $5.95 | $5.95 | 63,578,530 |
| 2025-07-01 | $5.74 | $6.78 | $5.67 | $6.55 | $6.55 | 72,691,570 |
| 2025-06-30 | $5.58 | $5.68 | $5.58 | $5.65 | $5.65 | 7,432,300 |
| 2025-06-27 | $5.53 | $5.64 | $5.50 | $5.56 | $5.56 | 7,116,320 |
| 2025-06-26 | $5.62 | $5.63 | $5.48 | $5.50 | $5.50 | 7,295,350 |
| 2025-06-25 | $5.55 | $5.68 | $5.39 | $5.52 | $5.52 | 13,827,030 |
| 2025-06-24 | $5.27 | $5.59 | $5.23 | $5.50 | $5.50 | 15,182,700 |
| 2025-06-23 | $5.07 | $5.25 | $5.03 | $5.24 | $5.24 | 7,101,260 |
| 2025-06-20 | $5.05 | $5.18 | $5.02 | $5.08 | $5.08 | 5,701,900 |
| 2025-06-19 | $5.15 | $5.20 | $5.04 | $5.07 | $5.07 | 6,030,740 |
| 2025-06-18 | $5.18 | $5.21 | $5.08 | $5.15 | $5.15 | 5,512,900 |
| 2025-06-17 | $5.29 | $5.29 | $5.13 | $5.22 | $5.22 | 5,432,740 |
| 2025-06-13 | $5.39 | $5.39 | $5.17 | $5.20 | $5.20 | 8,302,850 |
| 2025-06-12 | $5.35 | $5.40 | $5.28 | $5.38 | $5.38 | 6,258,760 |
| 2025-06-11 | $5.38 | $5.41 | $5.33 | $5.35 | $5.35 | 5,059,510 |
| 2025-06-10 | $5.41 | $5.45 | $5.21 | $5.32 | $5.32 | 7,871,070 |
| 2025-06-09 | $5.41 | $5.47 | $5.30 | $5.41 | $5.41 | 7,293,730 |
| 2025-06-06 | $5.19 | $5.33 | $5.17 | $5.30 | $5.30 | 7,648,710 |
| 2025-06-05 | $5.26 | $5.31 | $5.16 | $5.21 | $5.21 | 6,394,930 |
| 2025-06-04 | $5.20 | $5.27 | $5.20 | $5.23 | $5.23 | 4,929,590 |
| 2025-06-03 | $5.10 | $5.23 | $5.10 | $5.19 | $5.19 | 5,202,680 |
| 2025-05-30 | $5.26 | $5.27 | $5.12 | $5.13 | $5.13 | 5,290,250 |
| 2025-05-29 | $5.12 | $5.29 | $5.09 | $5.24 | $5.24 | 8,558,430 |
| 2025-05-28 | $5.22 | $5.27 | $5.09 | $5.12 | $5.12 | 8,478,280 |
| 2025-05-27 | $5.15 | $5.23 | $5.07 | $5.22 | $5.22 | 7,270,300 |
| 2025-05-26 | $5.14 | $5.27 | $5.10 | $5.16 | $5.16 | 6,400,050 |
| 2025-05-23 | $5.15 | $5.26 | $5.05 | $5.10 | $5.10 | 8,059,490 |
| 2025-05-22 | $5.22 | $5.35 | $5.11 | $5.15 | $5.15 | 7,519,490 |
| 2025-05-21 | $5.40 | $5.40 | $5.23 | $5.25 | $5.25 | 8,019,960 |
| 2025-05-20 | $5.28 | $5.35 | $5.21 | $5.34 | $5.34 | 9,622,490 |
| 2025-05-19 | $5.22 | $5.30 | $5.12 | $5.23 | $5.23 | 9,727,800 |
| 2025-05-16 | $5.16 | $5.25 | $5.12 | $5.17 | $5.17 | 10,018,730 |
| 2025-05-15 | $5.22 | $5.25 | $5.11 | $5.16 | $5.16 | 16,855,390 |
| 2025-05-14 | $5.26 | $5.42 | $5.17 | $5.22 | $5.22 | 22,662,120 |
| 2025-05-13 | $5.21 | $5.45 | $5.08 | $5.20 | $5.20 | 19,685,150 |
| 2025-05-12 | $5.16 | $5.22 | $5.05 | $5.19 | $5.19 | 10,497,890 |
| 2025-05-09 | $5.16 | $5.17 | $5.06 | $5.08 | $5.08 | 6,406,130 |
| 2025-05-08 | $5.07 | $5.15 | $5.03 | $5.14 | $5.14 | 7,922,380 |
| 2025-05-07 | $5.06 | $5.10 | $5.02 | $5.09 | $5.09 | 9,842,170 |
| 2025-05-06 | $4.89 | $5.01 | $4.88 | $4.99 | $4.99 | 9,418,040 |
| 2025-04-30 | $4.75 | $4.86 | $4.73 | $4.83 | $4.83 | 7,905,940 |
| 2025-04-29 | $4.55 | $4.75 | $4.55 | $4.73 | $4.73 | 10,246,880 |
| 2025-04-28 | $4.60 | $4.62 | $4.43 | $4.55 | $4.55 | 8,371,550 |
| 2025-04-25 | $4.68 | $4.70 | $4.58 | $4.63 | $4.63 | 8,101,410 |
| 2025-04-24 | $4.69 | $4.71 | $4.59 | $4.66 | $4.66 | 6,269,200 |
| 2025-04-23 | $4.66 | $4.74 | $4.65 | $4.69 | $4.69 | 5,805,130 |
| 2025-04-22 | $4.70 | $4.75 | $4.63 | $4.66 | $4.66 | 6,059,700 |
| 2025-04-21 | $4.66 | $4.72 | $4.56 | $4.71 | $4.71 | 8,467,600 |
| 2025-04-18 | $4.62 | $4.67 | $4.52 | $4.64 | $4.64 | 8,117,600 |
| 2025-04-17 | $4.58 | $4.70 | $4.53 | $4.63 | $4.63 | 8,198,190 |
| 2025-04-16 | $4.67 | $4.67 | $4.48 | $4.59 | $4.59 | 10,047,570 |
| 2025-04-15 | $4.68 | $4.72 | $4.58 | $4.65 | $4.65 | 11,902,410 |
| 2025-04-14 | $4.66 | $4.67 | $4.41 | $4.64 | $4.64 | 21,865,750 |
| 2025-04-11 | $4.34 | $5.03 | $4.33 | $4.62 | $4.62 | 27,529,120 |
| 2025-04-10 | $4.24 | $4.47 | $4.23 | $4.38 | $4.38 | 11,911,620 |
| 2025-04-09 | $3.96 | $4.21 | $3.64 | $4.19 | $4.19 | 12,534,980 |
| 2025-04-08 | $3.98 | $4.15 | $3.90 | $4.03 | $4.03 | 12,226,220 |
| 2025-04-07 | $4.35 | $4.35 | $3.80 | $3.94 | $3.94 | 15,058,190 |
| 2025-04-03 | $4.50 | $4.65 | $4.48 | $4.63 | $4.63 | 8,352,400 |
| 2025-04-02 | $4.60 | $4.66 | $4.53 | $4.54 | $4.54 | 6,533,680 |
| 2025-04-01 | $4.49 | $4.68 | $4.49 | $4.57 | $4.57 | 8,869,170 |
| 2025-03-31 | $4.52 | $4.55 | $4.39 | $4.49 | $4.49 | 9,601,720 |
| 2025-03-28 | $4.75 | $4.79 | $4.57 | $4.57 | $4.57 | 11,586,610 |
| 2025-03-27 | $4.77 | $4.93 | $4.68 | $4.80 | $4.80 | 14,227,280 |
| 2025-03-26 | $4.61 | $4.84 | $4.60 | $4.77 | $4.77 | 12,222,440 |
| 2025-03-25 | $4.65 | $4.72 | $4.50 | $4.63 | $4.63 | 10,087,210 |
| 2025-03-24 | $4.93 | $4.98 | $4.54 | $4.63 | $4.63 | 13,567,790 |
| 2025-03-21 | $5.08 | $5.09 | $4.92 | $4.96 | $4.96 | 10,275,480 |
| 2025-03-20 | $5.05 | $5.14 | $5.02 | $5.08 | $5.08 | 7,020,410 |
| 2025-03-19 | $5.14 | $5.18 | $5.04 | $5.07 | $5.07 | 8,695,130 |
| 2025-03-18 | $5.13 | $5.19 | $5.10 | $5.13 | $5.13 | 8,606,090 |
| 2025-03-17 | $5.03 | $5.14 | $4.99 | $5.13 | $5.13 | 11,785,970 |
| 2025-03-14 | $4.90 | $5.03 | $4.82 | $5.02 | $5.02 | 10,911,580 |
| 2025-03-13 | $4.99 | $5.00 | $4.82 | $4.90 | $4.90 | 9,442,260 |
| 2025-03-12 | $5.02 | $5.06 | $4.97 | $4.99 | $4.99 | 8,408,380 |
| 2025-03-11 | $4.93 | $5.02 | $4.90 | $5.01 | $5.01 | 7,499,220 |
| 2025-03-10 | $4.95 | $5.04 | $4.91 | $4.99 | $4.99 | 9,707,120 |
| 2025-03-07 | $4.94 | $4.99 | $4.87 | $4.89 | $4.89 | 10,083,390 |
| 2025-03-06 | $4.86 | $4.96 | $4.80 | $4.94 | $4.94 | 9,545,090 |
| 2025-03-05 | $4.89 | $4.90 | $4.72 | $4.85 | $4.85 | 10,917,630 |
| 2025-03-04 | $4.76 | $4.91 | $4.76 | $4.89 | $4.89 | 8,133,300 |
| 2025-03-03 | $4.77 | $4.90 | $4.75 | $4.80 | $4.80 | 8,544,330 |
| 2025-02-28 | $4.90 | $4.92 | $4.70 | $4.73 | $4.73 | 10,894,900 |
| 2025-02-27 | $4.99 | $5.02 | $4.81 | $4.92 | $4.92 | 10,564,480 |
| 2025-02-26 | $4.93 | $5.02 | $4.90 | $5.01 | $5.01 | 11,202,120 |
| 2025-02-25 | $4.86 | $4.98 | $4.83 | $4.90 | $4.90 | 10,451,120 |
| 2025-02-24 | $4.80 | $4.95 | $4.72 | $4.91 | $4.91 | 11,876,690 |
| 2025-02-20 | $4.87 | $4.97 | $4.84 | $4.93 | $4.93 | 8,888,230 |
| 2025-02-19 | $4.82 | $4.92 | $4.78 | $4.88 | $4.88 | 10,261,550 |
| 2025-02-18 | $5.03 | $5.03 | $4.77 | $4.82 | $4.82 | 10,025,320 |
| 2025-02-17 | $4.89 | $5.05 | $4.85 | $4.98 | $4.98 | 11,817,030 |
| 2025-02-14 | $4.88 | $4.90 | $4.82 | $4.88 | $4.88 | 6,565,400 |
| 2025-02-13 | $4.95 | $4.98 | $4.85 | $4.86 | $4.86 | 8,078,280 |
| 2025-02-12 | $4.91 | $4.96 | $4.85 | $4.93 | $4.93 | 7,738,580 |
| 2025-02-11 | $4.95 | $4.98 | $4.82 | $4.92 | $4.92 | 9,707,880 |
| 2025-02-10 | $4.89 | $4.97 | $4.86 | $4.95 | $4.95 | 7,668,810 |
| 2025-02-07 | $4.82 | $4.93 | $4.77 | $4.83 | $4.83 | 9,112,190 |
| 2025-02-06 | $4.70 | $4.80 | $4.63 | $4.80 | $4.80 | 9,206,830 |
| 2025-02-05 | $4.62 | $4.73 | $4.55 | $4.71 | $4.71 | 9,900,870 |
| 2025-01-27 | $4.65 | $4.76 | $4.50 | $4.54 | $4.54 | 11,540,850 |
| 2025-01-24 | $4.56 | $4.65 | $4.43 | $4.63 | $4.63 | 8,942,300 |
| 2025-01-23 | $4.56 | $4.72 | $4.53 | $4.54 | $4.54 | 11,553,200 |
| 2025-01-22 | $4.48 | $4.57 | $4.40 | $4.49 | $4.49 | 9,133,910 |
| 2025-01-21 | $4.66 | $4.70 | $4.48 | $4.52 | $4.52 | 12,131,700 |
| 2025-01-20 | $4.62 | $4.71 | $4.47 | $4.66 | $4.66 | 11,197,610 |
| 2025-01-17 | $4.62 | $4.66 | $4.54 | $4.58 | $4.58 | 8,321,210 |
| 2025-01-16 | $4.66 | $4.74 | $4.59 | $4.66 | $4.66 | 9,279,520 |
| 2025-01-15 | $4.65 | $4.70 | $4.56 | $4.64 | $4.64 | 11,271,980 |
| 2025-01-14 | $4.43 | $4.68 | $4.40 | $4.67 | $4.67 | 14,907,820 |
| 2025-01-13 | $4.20 | $4.36 | $4.14 | $4.33 | $4.33 | 11,456,760 |
| 2025-01-09 | $4.45 | $4.54 | $4.40 | $4.46 | $4.46 | 12,614,790 |
| 2025-01-08 | $4.46 | $4.54 | $4.30 | $4.45 | $4.45 | 16,428,550 |
| 2025-01-07 | $4.36 | $4.52 | $4.30 | $4.49 | $4.49 | 20,135,560 |
| 2025-01-06 | $4.30 | $4.45 | $4.12 | $4.28 | $4.28 | 19,196,400 |
| 2025-01-03 | $4.84 | $4.95 | $4.44 | $4.44 | $4.44 | 32,041,050 |
| 2025-01-02 | $4.92 | $5.75 | $4.92 | $4.96 | $4.96 | 38,441,180 |
| 2024-12-31 | $5.35 | $5.36 | $4.80 | $4.84 | $4.84 | 30,599,740 |
| 2024-12-30 | $5.77 | $5.89 | $5.28 | $5.50 | $5.50 | 58,775,100 |
| 2024-12-27 | $5.26 | $6.24 | $5.03 | $5.87 | $5.87 | 68,212,960 |
| 2024-12-26 | $5.11 | $5.36 | $5.11 | $5.27 | $5.27 | 14,339,650 |
| 2024-12-25 | $4.85 | $5.28 | $4.69 | $5.26 | $5.26 | 27,396,040 |
| 2024-12-24 | $5.06 | $5.33 | $4.83 | $5.13 | $5.13 | 30,368,970 |
| 2024-12-23 | $5.32 | $5.37 | $4.89 | $5.11 | $5.11 | 21,508,530 |
| 2024-12-20 | $5.25 | $5.43 | $5.22 | $5.36 | $5.36 | 10,267,460 |
| 2024-12-19 | $5.34 | $5.40 | $5.21 | $5.26 | $5.26 | 12,428,090 |
| 2024-12-18 | $5.46 | $5.50 | $5.23 | $5.39 | $5.39 | 14,860,250 |
| 2024-12-17 | $5.91 | $5.97 | $5.42 | $5.49 | $5.49 | 22,784,490 |
| 2024-12-16 | $5.88 | $6.09 | $5.83 | $5.96 | $5.96 | 20,823,420 |
| 2024-12-13 | $5.81 | $5.93 | $5.75 | $5.87 | $5.87 | 18,373,880 |
| 2024-12-12 | $5.73 | $5.89 | $5.68 | $5.87 | $5.87 | 17,677,920 |
| 2024-12-11 | $5.66 | $5.73 | $5.64 | $5.72 | $5.72 | 13,747,090 |
| 2024-12-10 | $5.85 | $5.89 | $5.65 | $5.65 | $5.65 | 17,754,790 |
| 2024-12-09 | $5.69 | $5.83 | $5.61 | $5.72 | $5.72 | 17,192,570 |
| 2024-12-06 | $5.65 | $5.73 | $5.54 | $5.67 | $5.67 | 17,173,480 |
| 2024-12-05 | $5.62 | $5.76 | $5.52 | $5.67 | $5.67 | 16,591,550 |
| 2024-12-04 | $5.59 | $5.66 | $5.52 | $5.56 | $5.56 | 15,559,460 |
| 2024-12-03 | $5.62 | $5.78 | $5.46 | $5.69 | $5.69 | 20,362,510 |
| 2024-12-02 | $5.36 | $5.61 | $5.35 | $5.60 | $5.60 | 21,097,870 |
| 2024-11-29 | $5.30 | $5.47 | $5.21 | $5.34 | $5.34 | 20,296,610 |
| 2024-11-28 | $5.26 | $5.43 | $5.23 | $5.31 | $5.31 | 21,440,030 |
| 2024-11-27 | $5.32 | $5.39 | $5.02 | $5.30 | $5.30 | 25,631,660 |
| 2024-11-26 | $5.60 | $5.73 | $5.31 | $5.34 | $5.34 | 28,991,160 |
| 2024-11-25 | $5.46 | $5.67 | $5.37 | $5.54 | $5.54 | 29,417,440 |
| 2024-11-22 | $5.75 | $5.87 | $5.41 | $5.45 | $5.45 | 46,238,100 |
| 2024-11-21 | $5.45 | $6.47 | $5.23 | $5.93 | $5.93 | 66,894,740 |
| 2024-11-20 | $5.11 | $5.48 | $5.11 | $5.43 | $5.43 | 44,364,140 |
| 2024-11-19 | $5.17 | $5.39 | $4.91 | $5.20 | $5.20 | 56,751,350 |
| 2024-11-18 | $5.80 | $6.58 | $5.58 | $5.75 | $5.75 | 75,366,220 |
| 2024-11-15 | $5.17 | $5.48 | $5.11 | $5.48 | $5.48 | 24,530,230 |
| 2024-11-14 | $5.37 | $5.45 | $5.10 | $5.17 | $5.17 | 13,664,570 |
| 2024-11-13 | $5.27 | $5.44 | $5.14 | $5.40 | $5.40 | 18,125,640 |
| 2024-11-12 | $5.29 | $5.44 | $5.19 | $5.27 | $5.27 | 14,896,040 |
| 2024-11-11 | $5.22 | $5.32 | $5.18 | $5.30 | $5.30 | 8,916,430 |
| 2024-11-08 | $5.33 | $5.38 | $5.20 | $5.22 | $5.22 | 11,635,590 |
| 2024-11-07 | $5.03 | $5.29 | $5.01 | $5.27 | $5.27 | 12,920,100 |
| 2024-11-06 | $5.05 | $5.12 | $4.98 | $5.05 | $5.05 | 9,790,310 |
| 2024-11-05 | $4.94 | $5.03 | $4.90 | $5.03 | $5.03 | 8,576,490 |
| 2024-11-04 | $4.83 | $4.91 | $4.71 | $4.91 | $4.91 | 8,884,100 |
| 2024-11-01 | $5.05 | $5.18 | $4.80 | $4.82 | $4.82 | 13,370,900 |
| 2024-10-31 | $4.95 | $5.13 | $4.94 | $5.07 | $5.07 | 11,086,040 |
| 2024-10-30 | $4.99 | $5.09 | $4.82 | $4.88 | $4.88 | 9,498,350 |
| 2024-10-29 | $5.25 | $5.30 | $4.96 | $5.00 | $5.00 | 13,029,210 |
| 2024-10-28 | $5.04 | $5.21 | $5.00 | $5.17 | $5.17 | 10,956,050 |
| 2024-10-25 | $4.91 | $5.01 | $4.88 | $4.99 | $4.99 | 9,831,840 |
| 2024-10-24 | $4.85 | $4.94 | $4.75 | $4.90 | $4.90 | 11,415,400 |
| 2024-10-23 | $4.90 | $5.17 | $4.88 | $4.89 | $4.89 | 13,602,820 |
| 2024-10-22 | $4.86 | $4.94 | $4.80 | $4.92 | $4.92 | 10,635,840 |
| 2024-10-21 | $4.78 | $4.90 | $4.71 | $4.87 | $4.87 | 12,917,180 |
| 2024-10-18 | $4.63 | $4.84 | $4.56 | $4.73 | $4.73 | 12,799,020 |
| 2024-10-17 | $4.65 | $4.83 | $4.59 | $4.62 | $4.62 | 11,098,740 |
| 2024-10-16 | $4.45 | $4.72 | $4.41 | $4.67 | $4.67 | 10,792,080 |
| 2024-10-15 | $4.49 | $4.65 | $4.42 | $4.51 | $4.51 | 11,076,180 |
| 2024-10-14 | $4.34 | $4.58 | $4.34 | $4.52 | $4.52 | 11,239,640 |
| 2024-10-11 | $4.59 | $4.59 | $4.26 | $4.29 | $4.29 | 11,084,070 |
| 2024-10-10 | $4.55 | $4.72 | $4.36 | $4.53 | $4.53 | 15,623,190 |
| 2024-10-09 | $4.86 | $5.02 | $4.43 | $4.44 | $4.44 | 22,265,270 |
| 2024-10-08 | $5.48 | $5.58 | $4.73 | $5.18 | $5.18 | 32,787,290 |
| 2024-09-30 | $4.28 | $4.78 | $4.20 | $4.69 | $4.69 | 24,931,280 |
| 2024-09-27 | $4.04 | $4.22 | $3.98 | $4.15 | $4.15 | 13,138,100 |
| 2024-09-26 | $3.90 | $4.00 | $3.89 | $3.99 | $3.99 | 8,356,400 |
| 2024-09-25 | $3.90 | $4.00 | $3.88 | $3.92 | $3.92 | 9,266,790 |
| 2024-09-24 | $3.73 | $3.90 | $3.73 | $3.89 | $3.89 | 10,087,150 |
| 2024-09-23 | $3.70 | $3.77 | $3.66 | $3.72 | $3.72 | 4,062,430 |
| 2024-09-20 | $3.77 | $3.77 | $3.67 | $3.70 | $3.70 | 4,186,300 |
| 2024-09-19 | $3.63 | $3.75 | $3.60 | $3.73 | $3.73 | 5,413,210 |
| 2024-09-18 | $3.68 | $3.72 | $3.54 | $3.60 | $3.60 | 5,459,600 |
| 2024-09-13 | $3.77 | $3.79 | $3.66 | $3.68 | $3.68 | 4,331,590 |
| 2024-09-12 | $3.78 | $3.85 | $3.73 | $3.76 | $3.76 | 6,156,300 |
| 2024-09-11 | $3.77 | $3.84 | $3.65 | $3.78 | $3.78 | 7,367,360 |
| 2024-09-10 | $3.66 | $3.75 | $3.63 | $3.75 | $3.75 | 4,407,940 |
| 2024-09-09 | $3.59 | $3.69 | $3.53 | $3.65 | $3.65 | 5,039,370 |
| 2024-09-06 | $3.72 | $3.75 | $3.62 | $3.63 | $3.63 | 5,235,500 |
| 2024-09-05 | $3.68 | $3.78 | $3.68 | $3.76 | $3.76 | 6,424,770 |
| 2024-09-04 | $3.70 | $3.76 | $3.60 | $3.67 | $3.67 | 5,592,910 |
| 2024-09-03 | $3.76 | $3.78 | $3.68 | $3.72 | $3.72 | 4,085,960 |
| 2024-09-02 | $3.75 | $3.83 | $3.71 | $3.72 | $3.72 | 6,847,150 |
| 2024-08-30 | $3.61 | $3.79 | $3.61 | $3.73 | $3.73 | 8,175,960 |
| 2024-08-29 | $3.60 | $3.62 | $3.53 | $3.59 | $3.59 | 4,610,240 |
| 2024-08-28 | $3.55 | $3.66 | $3.51 | $3.60 | $3.60 | 5,263,530 |
| 2024-08-27 | $3.68 | $3.69 | $3.54 | $3.59 | $3.59 | 4,766,800 |
| 2024-08-26 | $3.57 | $3.72 | $3.55 | $3.67 | $3.67 | 6,370,460 |
| 2024-08-23 | $3.67 | $3.67 | $3.51 | $3.54 | $3.54 | 5,769,920 |
| 2024-08-22 | $3.72 | $3.73 | $3.60 | $3.63 | $3.63 | 6,603,680 |
| 2024-08-21 | $3.74 | $3.81 | $3.68 | $3.69 | $3.69 | 6,665,700 |
| 2024-08-20 | $3.77 | $3.91 | $3.73 | $3.78 | $3.78 | 9,652,190 |
| 2024-08-19 | $3.73 | $3.86 | $3.70 | $3.81 | $3.81 | 7,824,390 |
| 2024-08-16 | $3.83 | $3.88 | $3.73 | $3.74 | $3.74 | 7,740,690 |
| 2024-08-15 | $3.75 | $3.86 | $3.70 | $3.84 | $3.84 | 8,965,230 |
| 2024-08-14 | $3.70 | $3.83 | $3.70 | $3.79 | $3.79 | 7,100,450 |
| 2024-08-13 | $3.65 | $3.75 | $3.61 | $3.74 | $3.74 | 8,352,740 |
| 2024-08-12 | $3.71 | $3.83 | $3.64 | $3.69 | $3.69 | 10,641,290 |
| 2024-08-09 | $3.70 | $3.75 | $3.66 | $3.67 | $3.67 | 4,453,490 |
| 2024-08-08 | $3.72 | $3.72 | $3.60 | $3.68 | $3.68 | 3,717,080 |
| 2024-08-07 | $3.69 | $3.73 | $3.65 | $3.70 | $3.70 | 3,889,480 |
| 2024-08-06 | $3.60 | $3.70 | $3.55 | $3.68 | $3.68 | 5,865,600 |
| 2024-08-05 | $3.67 | $3.71 | $3.55 | $3.56 | $3.56 | 5,726,990 |
| 2024-08-02 | $3.73 | $3.74 | $3.65 | $3.66 | $3.66 | 5,866,560 |
| 2024-08-01 | $3.67 | $3.75 | $3.66 | $3.73 | $3.73 | 5,478,120 |
| 2024-07-31 | $3.57 | $3.68 | $3.54 | $3.67 | $3.67 | 6,668,610 |
| 2024-07-30 | $3.52 | $3.56 | $3.47 | $3.55 | $3.55 | 4,164,510 |
| 2024-07-29 | $3.49 | $3.53 | $3.42 | $3.50 | $3.50 | 4,419,930 |
| 2024-07-26 | $3.39 | $3.50 | $3.39 | $3.46 | $3.46 | 3,795,950 |
| 2024-07-25 | $3.33 | $3.43 | $3.27 | $3.38 | $3.38 | 4,389,700 |
| 2024-07-24 | $3.40 | $3.44 | $3.31 | $3.33 | $3.33 | 6,285,900 |
| 2024-07-23 | $3.44 | $3.52 | $3.39 | $3.40 | $3.40 | 4,435,620 |
| 2024-07-22 | $3.36 | $3.46 | $3.33 | $3.44 | $3.44 | 4,012,660 |
| 2024-07-19 | $3.33 | $3.40 | $3.26 | $3.37 | $3.37 | 4,824,130 |
| 2024-07-18 | $3.40 | $3.40 | $3.24 | $3.35 | $3.35 | 5,417,000 |
| 2024-07-17 | $3.44 | $3.49 | $3.40 | $3.40 | $3.40 | 4,676,920 |
| 2024-07-16 | $3.46 | $3.51 | $3.42 | $3.45 | $3.45 | 3,731,900 |
| 2024-07-15 | $3.60 | $3.62 | $3.46 | $3.49 | $3.49 | 4,974,200 |
| 2024-07-12 | $3.58 | $3.65 | $3.52 | $3.58 | $3.58 | 6,407,170 |
| 2024-07-11 | $3.48 | $3.59 | $3.45 | $3.58 | $3.58 | 7,469,040 |
| 2024-07-10 | $3.52 | $3.53 | $3.39 | $3.41 | $3.41 | 6,299,670 |
| 2024-07-09 | $3.48 | $3.55 | $3.36 | $3.50 | $3.50 | 8,050,850 |
| 2024-07-08 | $3.58 | $3.63 | $3.46 | $3.49 | $3.49 | 5,619,560 |
| 2024-07-05 | $3.56 | $3.61 | $3.46 | $3.59 | $3.59 | 5,803,940 |
| 2024-07-04 | $3.70 | $3.72 | $3.52 | $3.52 | $3.52 | 7,427,150 |
| 2024-07-03 | $3.68 | $3.74 | $3.63 | $3.70 | $3.70 | 4,820,130 |
| 2024-07-02 | $3.59 | $3.73 | $3.57 | $3.68 | $3.68 | 7,519,740 |
| 2024-07-01 | $3.57 | $3.63 | $3.51 | $3.60 | $3.60 | 5,145,730 |
| 2024-06-28 | $3.58 | $3.66 | $3.55 | $3.55 | $3.55 | 5,157,130 |
| 2024-06-27 | $3.65 | $3.70 | $3.56 | $3.58 | $3.58 | 5,413,540 |
| 2024-06-26 | $3.44 | $3.64 | $3.38 | $3.63 | $3.63 | 7,907,220 |
| 2024-06-25 | $3.39 | $3.53 | $3.39 | $3.46 | $3.46 | 6,996,130 |
| 2024-06-24 | $3.62 | $3.63 | $3.40 | $3.43 | $3.43 | 9,238,610 |
| 2024-06-21 | $3.72 | $3.72 | $3.59 | $3.66 | $3.66 | 7,008,030 |
| 2024-06-20 | $3.85 | $3.87 | $3.66 | $3.67 | $3.67 | 8,020,750 |
| 2024-06-19 | $3.88 | $3.89 | $3.78 | $3.84 | $3.84 | 6,670,750 |
| 2024-06-18 | $3.71 | $3.84 | $3.68 | $3.82 | $3.82 | 8,449,480 |
| 2024-06-17 | $3.77 | $3.80 | $3.66 | $3.70 | $3.70 | 8,519,220 |
| 2024-06-14 | $3.84 | $3.84 | $3.72 | $3.79 | $3.79 | 8,105,960 |
| 2024-06-13 | $3.96 | $4.02 | $3.79 | $3.81 | $3.81 | 11,006,430 |
| 2024-06-12 | $3.80 | $3.97 | $3.80 | $3.94 | $3.94 | 11,194,950 |
| 2024-06-11 | $3.85 | $3.86 | $3.72 | $3.83 | $3.83 | 10,765,060 |
| 2024-06-07 | $3.68 | $3.89 | $3.68 | $3.81 | $3.81 | 19,223,900 |
| 2024-06-06 | $3.84 | $3.89 | $3.49 | $3.60 | $3.60 | 23,049,990 |
| 2024-06-05 | $3.94 | $3.98 | $3.78 | $3.88 | $3.88 | 17,415,170 |
| 2024-06-04 | $4.21 | $4.29 | $3.94 | $3.99 | $3.99 | 28,982,530 |
| 2024-06-03 | $4.72 | $4.74 | $4.35 | $4.41 | $4.41 | 34,817,360 |
| 2024-05-31 | $4.78 | $5.14 | $4.53 | $4.96 | $4.96 | 53,420,900 |
| 2024-05-30 | $4.40 | $5.28 | $4.40 | $5.06 | $5.06 | 58,214,340 |
| 2024-05-29 | $4.33 | $4.40 | $4.21 | $4.40 | $4.40 | 6,725,560 |
| 2024-05-28 | $4.39 | $4.40 | $4.24 | $4.26 | $4.26 | 5,331,700 |
| 2024-05-27 | $4.37 | $4.41 | $4.24 | $4.36 | $4.36 | 6,249,580 |
| 2024-05-24 | $4.44 | $4.45 | $4.26 | $4.27 | $4.27 | 4,752,310 |
| 2024-05-23 | $4.55 | $4.57 | $4.34 | $4.38 | $4.38 | 6,074,300 |
| 2024-05-22 | $4.57 | $4.62 | $4.51 | $4.57 | $4.57 | 4,114,490 |
| 2024-05-21 | $4.56 | $4.60 | $4.51 | $4.53 | $4.53 | 5,253,360 |
| 2024-05-20 | $4.64 | $4.67 | $4.57 | $4.58 | $4.58 | 6,848,760 |
| 2024-05-17 | $4.56 | $4.62 | $4.46 | $4.62 | $4.62 | 7,226,620 |
| 2024-05-16 | $4.46 | $4.60 | $4.45 | $4.53 | $4.53 | 7,669,860 |
| 2024-05-15 | $4.42 | $4.52 | $4.33 | $4.46 | $4.46 | 6,920,890 |
| 2024-05-14 | $4.34 | $4.45 | $4.31 | $4.41 | $4.41 | 5,934,850 |
| 2024-05-13 | $4.45 | $4.45 | $4.27 | $4.28 | $4.28 | 8,803,960 |
| 2024-05-10 | $4.70 | $4.70 | $4.46 | $4.48 | $4.48 | 10,420,630 |
| 2024-05-09 | $4.60 | $4.71 | $4.59 | $4.68 | $4.68 | 10,669,950 |
| 2024-05-08 | $4.68 | $4.72 | $4.50 | $4.58 | $4.58 | 13,716,830 |
| 2024-05-07 | $4.55 | $4.72 | $4.51 | $4.68 | $4.68 | 11,502,080 |
| 2024-05-06 | $4.40 | $4.56 | $4.36 | $4.54 | $4.54 | 10,562,000 |
| 2024-04-30 | $4.49 | $4.50 | $4.30 | $4.35 | $4.35 | 8,065,580 |
| 2024-04-29 | $4.22 | $4.43 | $4.19 | $4.43 | $4.43 | 8,383,720 |
| 2024-04-26 | $4.20 | $4.27 | $4.16 | $4.23 | $4.23 | 9,028,020 |
| 2024-04-25 | $4.12 | $4.30 | $4.05 | $4.25 | $4.25 | 9,713,970 |
| 2024-04-24 | $4.02 | $4.14 | $3.96 | $4.11 | $4.11 | 7,218,130 |
| 2024-04-23 | $3.85 | $4.03 | $3.83 | $3.99 | $3.99 | 7,817,760 |
| 2024-04-22 | $3.98 | $4.00 | $3.71 | $3.83 | $3.83 | 8,768,900 |
| 2024-04-19 | $3.98 | $4.04 | $3.86 | $3.98 | $3.98 | 8,515,440 |
| 2024-04-18 | $4.12 | $4.15 | $3.87 | $3.98 | $3.98 | 9,787,720 |
| 2024-04-17 | $3.60 | $4.07 | $3.60 | $4.06 | $4.06 | 15,227,140 |
| 2024-04-16 | $4.04 | $4.08 | $3.53 | $3.54 | $3.54 | 19,063,630 |
| 2024-04-15 | $4.59 | $4.77 | $4.00 | $4.14 | $4.14 | 20,545,800 |
| 2024-04-12 | $4.74 | $4.80 | $4.63 | $4.65 | $4.65 | 8,157,290 |
| 2024-04-11 | $4.74 | $4.83 | $4.68 | $4.74 | $4.74 | 7,689,480 |
| 2024-04-10 | $5.00 | $5.03 | $4.71 | $4.76 | $4.76 | 9,002,090 |
| 2024-04-09 | $4.91 | $5.01 | $4.89 | $5.00 | $5.00 | 7,090,380 |
| 2024-04-08 | $5.22 | $5.25 | $4.90 | $4.91 | $4.91 | 10,283,910 |
| 2024-04-03 | $5.39 | $5.44 | $5.13 | $5.23 | $5.23 | 11,069,330 |
| 2024-04-02 | $5.28 | $5.45 | $5.25 | $5.36 | $5.36 | 13,254,920 |
| 2024-04-01 | $5.12 | $5.34 | $5.12 | $5.30 | $5.30 | 12,931,260 |
| 2024-03-29 | $5.08 | $5.21 | $5.04 | $5.13 | $5.13 | 11,947,030 |
| 2024-03-28 | $4.90 | $5.10 | $4.88 | $5.03 | $5.03 | 11,458,620 |
| 2024-03-27 | $5.24 | $5.24 | $4.87 | $4.90 | $4.90 | 15,645,510 |
| 2024-03-26 | $5.29 | $5.39 | $5.09 | $5.23 | $5.23 | 17,033,890 |
| 2024-03-25 | $5.65 | $5.74 | $5.34 | $5.35 | $5.35 | 24,251,490 |
| 2024-03-22 | $5.70 | $5.90 | $5.60 | $5.79 | $5.79 | 34,180,770 |
| 2024-03-21 | $5.50 | $5.90 | $5.46 | $5.79 | $5.79 | 36,650,830 |
| 2024-03-20 | $5.40 | $5.56 | $5.40 | $5.49 | $5.49 | 20,101,070 |
| 2024-03-19 | $5.48 | $5.63 | $5.33 | $5.44 | $5.44 | 23,234,080 |
| 2024-03-18 | $5.33 | $5.48 | $5.30 | $5.43 | $5.43 | 16,517,630 |
| 2024-03-15 | $5.19 | $5.40 | $5.19 | $5.34 | $5.34 | 17,826,880 |
| 2024-03-14 | $5.26 | $5.37 | $5.09 | $5.26 | $5.26 | 15,990,980 |
| 2024-03-13 | $5.42 | $5.43 | $5.26 | $5.30 | $5.30 | 22,933,680 |
| 2024-03-12 | $5.21 | $5.48 | $5.18 | $5.48 | $5.48 | 27,376,000 |
| 2024-03-11 | $4.99 | $5.26 | $4.99 | $5.23 | $5.23 | 22,600,110 |
| 2024-03-08 | $5.03 | $5.17 | $4.96 | $4.98 | $4.98 | 15,153,460 |
| 2024-03-07 | $5.29 | $5.33 | $5.00 | $5.03 | $5.03 | 23,723,870 |
| 2024-03-06 | $5.20 | $5.35 | $5.13 | $5.33 | $5.33 | 23,091,160 |
| 2024-03-05 | $5.46 | $5.58 | $5.15 | $5.26 | $5.26 | 28,587,440 |
| 2024-03-04 | $5.78 | $5.78 | $5.35 | $5.63 | $5.63 | 33,806,870 |
| 2024-03-01 | $6.21 | $6.40 | $5.75 | $5.89 | $5.89 | 45,452,910 |
| 2024-02-29 | $5.36 | $6.25 | $5.25 | $6.24 | $6.24 | 53,610,080 |
| 2024-02-28 | $5.50 | $6.28 | $5.29 | $5.33 | $5.33 | 53,330,110 |
| 2024-02-27 | $5.15 | $5.50 | $5.09 | $5.46 | $5.46 | 25,117,500 |
| 2024-02-26 | $5.15 | $5.29 | $4.97 | $5.14 | $5.14 | 26,286,650 |
| 2024-02-23 | $4.92 | $5.35 | $4.87 | $5.16 | $5.16 | 33,755,240 |
| 2024-02-22 | $4.63 | $4.98 | $4.51 | $4.96 | $4.96 | 27,140,500 |
| 2024-02-21 | $4.41 | $4.90 | $4.31 | $4.61 | $4.61 | 25,777,390 |
| 2024-02-20 | $4.38 | $4.62 | $4.24 | $4.45 | $4.45 | 20,623,240 |
| 2024-02-19 | $4.00 | $4.41 | $4.00 | $4.30 | $4.30 | 25,949,100 |
| 2024-02-08 | $3.53 | $4.22 | $3.34 | $4.10 | $4.10 | 28,852,310 |
| 2024-02-07 | $4.51 | $4.54 | $3.61 | $3.61 | $3.61 | 31,074,550 |
| 2024-02-06 | $4.00 | $4.56 | $3.69 | $4.51 | $4.51 | 33,506,910 |
| 2024-02-05 | $5.09 | $5.19 | $4.22 | $4.22 | $4.22 | 36,105,590 |
| 2024-02-02 | $5.91 | $5.98 | $5.00 | $5.28 | $5.28 | 33,471,840 |
| 2024-02-01 | $6.01 | $6.27 | $5.74 | $5.81 | $5.81 | 26,735,330 |
| 2024-01-31 | $6.62 | $6.72 | $5.65 | $5.90 | $5.90 | 38,803,260 |
| 2024-01-30 | $7.25 | $7.32 | $6.56 | $6.60 | $6.60 | 33,590,930 |
| 2024-01-29 | $7.74 | $7.82 | $7.08 | $7.18 | $7.18 | 37,117,500 |
| 2024-01-26 | $7.95 | $8.27 | $7.50 | $7.68 | $7.68 | 49,012,650 |
| 2024-01-25 | $7.46 | $8.35 | $7.37 | $7.99 | $7.99 | 59,436,330 |
| 2024-01-24 | $6.87 | $8.11 | $6.80 | $7.75 | $7.75 | 80,109,500 |
| 2024-01-23 | $6.96 | $7.16 | $6.51 | $6.76 | $6.76 | 33,206,100 |
| 2024-01-22 | $7.95 | $8.20 | $6.70 | $6.94 | $6.94 | 51,385,910 |
| 2024-01-19 | $7.64 | $8.39 | $7.46 | $8.16 | $8.16 | 45,297,020 |
| 2024-01-18 | $7.50 | $7.89 | $7.24 | $7.63 | $7.63 | 33,250,650 |
| 2024-01-17 | $7.56 | $8.20 | $7.46 | $7.71 | $7.71 | 43,357,030 |
| 2024-01-16 | $7.58 | $7.89 | $7.31 | $7.74 | $7.74 | 52,821,890 |
| 2024-01-15 | $6.90 | $8.08 | $6.71 | $7.78 | $7.78 | 62,703,910 |
| 2024-01-12 | $7.06 | $7.44 | $6.86 | $7.02 | $7.02 | 48,573,010 |
| 2024-01-11 | $6.57 | $7.18 | $6.21 | $7.06 | $7.06 | 50,517,960 |
| 2024-01-10 | $7.04 | $7.58 | $6.60 | $6.63 | $6.63 | 53,899,730 |
| 2024-01-09 | $6.93 | $7.24 | $6.60 | $6.97 | $6.97 | 33,282,340 |
| 2024-01-08 | $6.78 | $6.96 | $6.60 | $6.90 | $6.90 | 22,783,060 |
| 2024-01-05 | $6.94 | $7.19 | $6.66 | $6.75 | $6.75 | 28,366,380 |
| 2024-01-04 | $6.83 | $7.25 | $6.77 | $6.93 | $6.93 | 31,515,980 |
| 2024-01-03 | $6.80 | $7.05 | $6.62 | $6.79 | $6.79 | 30,011,650 |
| 2024-01-02 | $6.43 | $6.95 | $6.40 | $6.83 | $6.83 | 30,056,700 |
| 2024-01-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2023-12-29 | $6.45 | $6.54 | $6.37 | $6.46 | $6.46 | 16,027,660 |
| 2023-12-28 | $6.41 | $6.51 | $6.13 | $6.40 | $6.40 | 19,410,770 |
| 2023-12-27 | $6.45 | $6.56 | $6.30 | $6.45 | $6.45 | 16,959,330 |
| 2023-12-26 | $6.47 | $6.68 | $6.40 | $6.55 | $6.55 | 15,813,770 |
| 2023-12-25 | $6.73 | $6.83 | $6.44 | $6.54 | $6.54 | 21,737,260 |
| 2023-12-22 | $6.74 | $7.05 | $6.59 | $6.73 | $6.73 | 32,323,500 |
| 2023-12-21 | $6.52 | $6.93 | $6.30 | $6.91 | $6.91 | 37,081,560 |
| 2023-12-20 | $6.19 | $6.72 | $6.12 | $6.65 | $6.65 | 23,777,490 |
| 2023-12-19 | $6.13 | $6.20 | $6.04 | $6.16 | $6.16 | 3,893,780 |
| 2023-12-18 | $6.16 | $6.23 | $6.11 | $6.13 | $6.13 | 4,088,390 |
| 2023-12-15 | $6.13 | $6.27 | $6.11 | $6.17 | $6.17 | 4,677,040 |
| 2023-12-14 | $6.11 | $6.21 | $6.10 | $6.12 | $6.12 | 3,465,080 |
| 2023-12-13 | $6.04 | $6.19 | $6.00 | $6.08 | $6.08 | 6,001,660 |
| 2023-12-12 | $6.05 | $6.10 | $5.91 | $6.05 | $6.05 | 4,729,950 |
| 2023-12-11 | $5.92 | $6.12 | $5.88 | $6.04 | $6.04 | 7,582,050 |
| 2023-12-08 | $6.29 | $6.29 | $5.94 | $5.95 | $5.95 | 8,129,050 |
| 2023-12-07 | $6.26 | $6.34 | $6.19 | $6.24 | $6.24 | 5,025,740 |
| 2023-12-06 | $6.16 | $6.33 | $6.14 | $6.28 | $6.28 | 6,134,440 |
| 2023-12-05 | $6.24 | $6.29 | $6.13 | $6.14 | $6.14 | 3,665,070 |
| 2023-12-04 | $6.21 | $6.29 | $6.16 | $6.24 | $6.24 | 3,731,440 |
| 2023-12-01 | $6.23 | $6.26 | $6.12 | $6.21 | $6.21 | 3,811,350 |
| 2023-11-30 | $6.25 | $6.25 | $6.11 | $6.18 | $6.18 | 3,567,570 |
| 2023-11-29 | $6.27 | $6.33 | $6.20 | $6.24 | $6.24 | 2,930,020 |
| 2023-11-28 | $6.21 | $6.32 | $6.15 | $6.30 | $6.30 | 3,498,370 |
| 2023-11-27 | $6.20 | $6.24 | $6.12 | $6.21 | $6.21 | 3,769,560 |
| 2023-11-24 | $6.23 | $6.28 | $6.14 | $6.18 | $6.18 | 3,187,160 |
| 2023-11-23 | $6.17 | $6.28 | $6.12 | $6.25 | $6.25 | 3,113,920 |
| 2023-11-22 | $6.27 | $6.29 | $6.16 | $6.19 | $6.19 | 4,592,790 |
| 2023-11-21 | $6.36 | $6.42 | $6.20 | $6.24 | $6.24 | 4,794,790 |
| 2023-11-20 | $6.22 | $6.37 | $6.21 | $6.36 | $6.36 | 5,538,920 |
| 2023-11-17 | $6.24 | $6.27 | $6.17 | $6.22 | $6.22 | 3,191,470 |
| 2023-11-16 | $6.20 | $6.26 | $6.17 | $6.22 | $6.22 | 3,492,600 |
| 2023-11-15 | $6.27 | $6.30 | $6.17 | $6.22 | $6.22 | 3,384,900 |
| 2023-11-14 | $6.23 | $6.26 | $6.14 | $6.26 | $6.26 | 4,352,070 |
| 2023-11-13 | $6.13 | $6.24 | $6.11 | $6.24 | $6.24 | 4,780,550 |
| 2023-11-10 | $6.08 | $6.13 | $5.99 | $6.10 | $6.10 | 4,488,030 |
| 2023-11-09 | $6.07 | $6.17 | $6.06 | $6.09 | $6.09 | 5,246,610 |
| 2023-11-08 | $6.11 | $6.12 | $6.03 | $6.08 | $6.08 | 4,682,250 |
| 2023-11-07 | $6.13 | $6.13 | $6.04 | $6.07 | $6.07 | 4,269,120 |
| 2023-11-06 | $6.11 | $6.20 | $6.08 | $6.12 | $6.12 | 6,369,480 |
| 2023-11-03 | $6.05 | $6.15 | $5.99 | $6.05 | $6.05 | 5,455,760 |
| 2023-11-02 | $6.07 | $6.08 | $5.98 | $6.04 | $6.04 | 5,204,650 |
| 2023-11-01 | $5.98 | $6.09 | $5.94 | $6.06 | $6.06 | 5,466,550 |
| 2023-10-31 | $5.90 | $6.02 | $5.90 | $5.97 | $5.97 | 3,891,920 |
| 2023-10-30 | $5.80 | $5.93 | $5.80 | $5.92 | $5.92 | 4,214,300 |
| 2023-10-27 | $5.79 | $5.88 | $5.76 | $5.85 | $5.85 | 4,020,250 |
| 2023-10-26 | $5.79 | $5.82 | $5.73 | $5.80 | $5.80 | 3,459,720 |
| 2023-10-25 | $5.70 | $5.83 | $5.61 | $5.79 | $5.79 | 3,711,520 |
| 2023-10-24 | $5.34 | $5.66 | $5.34 | $5.64 | $5.64 | 4,234,950 |
| 2023-10-23 | $5.51 | $5.52 | $5.35 | $5.38 | $5.38 | 3,301,670 |
| 2023-10-20 | $5.49 | $5.61 | $5.47 | $5.50 | $5.50 | 2,722,210 |
| 2023-10-19 | $5.45 | $5.69 | $5.41 | $5.53 | $5.53 | 3,352,530 |
| 2023-10-18 | $5.60 | $5.63 | $5.49 | $5.50 | $5.50 | 2,839,120 |
| 2023-10-17 | $5.61 | $5.70 | $5.55 | $5.63 | $5.63 | 2,560,420 |
| 2023-10-16 | $5.60 | $5.65 | $5.55 | $5.60 | $5.60 | 2,686,780 |
| 2023-10-13 | $5.76 | $5.76 | $5.61 | $5.63 | $5.63 | 3,011,070 |
| 2023-10-12 | $5.75 | $5.79 | $5.68 | $5.75 | $5.75 | 2,745,330 |
| 2023-10-11 | $5.78 | $5.83 | $5.69 | $5.74 | $5.74 | 2,804,720 |
| 2023-10-10 | $5.79 | $5.87 | $5.74 | $5.76 | $5.76 | 2,515,210 |
| 2023-10-09 | $5.83 | $5.91 | $5.74 | $5.77 | $5.77 | 3,782,890 |
| 2023-09-28 | $5.80 | $5.86 | $5.75 | $5.84 | $5.84 | 3,924,230 |
| 2023-09-27 | $5.74 | $5.86 | $5.67 | $5.76 | $5.76 | 2,900,780 |
| 2023-09-26 | $5.79 | $5.82 | $5.73 | $5.74 | $5.74 | 2,303,150 |
| 2023-09-25 | $5.90 | $5.95 | $5.79 | $5.82 | $5.82 | 3,501,220 |
| 2023-09-22 | $5.79 | $5.88 | $5.76 | $5.88 | $5.88 | 2,696,480 |
| 2023-09-21 | $5.80 | $5.86 | $5.76 | $5.79 | $5.79 | 2,168,490 |
| 2023-09-20 | $5.79 | $5.85 | $5.78 | $5.80 | $5.80 | 2,280,000 |
| 2023-09-19 | $5.96 | $5.96 | $5.78 | $5.81 | $5.81 | 3,228,560 |
| 2023-09-18 | $5.82 | $5.94 | $5.76 | $5.89 | $5.89 | 2,704,350 |
| 2023-09-15 | $5.86 | $5.89 | $5.76 | $5.80 | $5.80 | 3,217,650 |
| 2023-09-14 | $5.82 | $5.88 | $5.80 | $5.81 | $5.81 | 3,383,870 |
| 2023-09-13 | $5.89 | $5.91 | $5.79 | $5.84 | $5.84 | 3,661,180 |
| 2023-09-12 | $5.95 | $5.95 | $5.84 | $5.88 | $5.88 | 2,320,760 |
| 2023-09-11 | $5.92 | $5.98 | $5.86 | $5.94 | $5.94 | 3,500,180 |
| 2023-09-08 | $5.86 | $5.94 | $5.86 | $5.91 | $5.91 | 1,985,440 |
| 2023-09-07 | $5.96 | $5.99 | $5.85 | $5.86 | $5.86 | 3,071,190 |
| 2023-09-06 | $5.94 | $5.97 | $5.88 | $5.96 | $5.96 | 2,202,320 |
| 2023-09-05 | $5.93 | $5.95 | $5.86 | $5.94 | $5.94 | 3,451,070 |
| 2023-09-04 | $5.86 | $5.94 | $5.77 | $5.93 | $5.93 | 4,220,780 |
| 2023-09-01 | $5.87 | $5.87 | $5.75 | $5.82 | $5.82 | 2,679,380 |
| 2023-08-31 | $5.86 | $5.87 | $5.77 | $5.85 | $5.85 | 3,604,810 |
| 2023-08-30 | $5.81 | $5.91 | $5.78 | $5.87 | $5.87 | 4,354,210 |
| 2023-08-29 | $5.65 | $5.82 | $5.59 | $5.80 | $5.80 | 4,564,870 |
| 2023-08-28 | $5.74 | $5.77 | $5.58 | $5.59 | $5.59 | 5,536,930 |
| 2023-08-25 | $5.47 | $5.68 | $5.45 | $5.46 | $5.46 | 3,399,330 |
| 2023-08-24 | $5.57 | $5.60 | $5.45 | $5.53 | $5.53 | 2,666,910 |
| 2023-08-23 | $5.65 | $5.66 | $5.53 | $5.55 | $5.55 | 2,196,380 |
| 2023-08-22 | $5.79 | $5.79 | $5.54 | $5.64 | $5.64 | 2,817,440 |
| 2023-08-21 | $5.72 | $5.82 | $5.67 | $5.76 | $5.76 | 2,503,390 |
| 2023-08-18 | $5.75 | $5.84 | $5.69 | $5.76 | $5.76 | 3,473,630 |
| 2023-08-17 | $5.56 | $5.72 | $5.48 | $5.72 | $5.72 | 2,599,490 |
| 2023-08-16 | $5.61 | $5.64 | $5.54 | $5.56 | $5.56 | 1,813,060 |
| 2023-08-15 | $5.60 | $5.69 | $5.56 | $5.60 | $5.60 | 2,726,190 |
| 2023-08-14 | $5.60 | $5.66 | $5.53 | $5.62 | $5.62 | 2,684,220 |
| 2023-08-11 | $5.74 | $5.74 | $5.59 | $5.63 | $5.63 | 3,045,790 |
| 2023-08-10 | $5.65 | $5.71 | $5.57 | $5.68 | $5.68 | 2,507,320 |
| 2023-08-09 | $5.74 | $5.75 | $5.60 | $5.61 | $5.61 | 2,775,950 |
| 2023-08-08 | $5.78 | $5.78 | $5.62 | $5.73 | $5.73 | 3,304,090 |
| 2023-08-07 | $5.74 | $5.78 | $5.64 | $5.66 | $5.66 | 4,067,070 |
| 2023-08-04 | $5.77 | $5.88 | $5.72 | $5.74 | $5.74 | 3,802,180 |
| 2023-08-03 | $5.86 | $5.86 | $5.74 | $5.77 | $5.77 | 2,838,480 |
| 2023-08-02 | $5.82 | $5.90 | $5.77 | $5.85 | $5.85 | 4,043,120 |
| 2023-08-01 | $5.82 | $5.84 | $5.75 | $5.81 | $5.81 | 2,618,630 |
| 2023-07-31 | $5.86 | $5.90 | $5.73 | $5.82 | $5.82 | 3,472,780 |
| 2023-07-28 | $5.80 | $5.87 | $5.75 | $5.86 | $5.86 | 2,588,860 |
| 2023-07-27 | $5.80 | $5.92 | $5.79 | $5.84 | $5.84 | 2,877,990 |
| 2023-07-26 | $5.81 | $5.81 | $5.72 | $5.81 | $5.81 | 1,838,790 |
| 2023-07-25 | $5.75 | $5.81 | $5.69 | $5.77 | $5.77 | 2,602,980 |
| 2023-07-24 | $5.69 | $5.76 | $5.63 | $5.74 | $5.74 | 2,490,840 |
| 2023-07-21 | $5.69 | $5.78 | $5.67 | $5.71 | $5.71 | 2,947,060 |
| 2023-07-20 | $5.79 | $5.83 | $5.71 | $5.75 | $5.75 | 2,914,470 |
| 2023-07-19 | $5.75 | $5.83 | $5.70 | $5.78 | $5.78 | 2,722,620 |
| 2023-07-18 | $5.68 | $5.84 | $5.65 | $5.78 | $5.78 | 3,943,540 |
| 2023-07-17 | $5.70 | $5.70 | $5.62 | $5.66 | $5.66 | 2,858,880 |
| 2023-07-14 | $5.61 | $5.74 | $5.59 | $5.69 | $5.69 | 4,031,350 |
| 2023-07-13 | $5.65 | $5.65 | $5.53 | $5.60 | $5.60 | 1,963,250 |
| 2023-07-12 | $5.65 | $5.67 | $5.57 | $5.57 | $5.57 | 1,687,020 |
| 2023-07-11 | $5.60 | $5.65 | $5.50 | $5.65 | $5.65 | 2,533,530 |
| 2023-07-10 | $5.59 | $5.67 | $5.54 | $5.59 | $5.59 | 2,221,940 |
| 2023-07-07 | $5.60 | $5.63 | $5.52 | $5.58 | $5.58 | 1,916,500 |
| 2023-07-06 | $5.55 | $5.63 | $5.50 | $5.59 | $5.59 | 2,806,580 |
| 2023-07-05 | $5.49 | $5.58 | $5.49 | $5.53 | $5.53 | 2,736,250 |
| 2023-07-04 | $5.51 | $5.55 | $5.42 | $5.54 | $5.54 | 2,816,610 |
| 2023-07-03 | $5.47 | $5.56 | $5.43 | $5.47 | $5.47 | 3,043,710 |
| 2023-06-30 | $5.35 | $5.50 | $5.32 | $5.47 | $5.47 | 3,353,160 |
| 2023-06-29 | $5.22 | $5.38 | $5.21 | $5.35 | $5.35 | 2,802,720 |
| 2023-06-28 | $5.22 | $5.25 | $5.11 | $5.24 | $5.24 | 3,117,610 |
| 2023-06-27 | $5.02 | $5.23 | $5.00 | $5.21 | $5.21 | 3,332,290 |
| 2023-06-26 | $5.03 | $5.12 | $5.00 | $5.02 | $5.02 | 2,159,900 |
| 2023-06-21 | $5.20 | $5.21 | $5.06 | $5.08 | $5.08 | 1,973,930 |
| 2023-06-20 | $5.18 | $5.23 | $5.10 | $5.18 | $5.18 | 2,836,190 |
| 2023-06-19 | $5.30 | $5.31 | $5.18 | $5.23 | $5.23 | 2,239,970 |
| 2023-06-16 | $5.21 | $5.30 | $5.21 | $5.28 | $5.28 | 2,541,290 |
| 2023-06-15 | $5.20 | $5.23 | $5.14 | $5.19 | $5.19 | 1,873,920 |
| 2023-06-14 | $5.30 | $5.30 | $5.17 | $5.21 | $5.21 | 1,874,290 |
| 2023-06-13 | $5.23 | $5.33 | $5.14 | $5.25 | $5.25 | 2,187,680 |
| 2023-06-12 | $5.16 | $5.26 | $4.96 | $5.22 | $5.22 | 3,140,370 |
| 2023-06-09 | $5.23 | $5.27 | $5.14 | $5.14 | $5.14 | 2,194,110 |
| 2023-06-08 | $5.29 | $5.32 | $5.21 | $5.22 | $5.22 | 1,987,020 |
| 2023-06-07 | $5.30 | $5.34 | $5.21 | $5.30 | $5.30 | 1,912,020 |
| 2023-06-06 | $5.43 | $5.43 | $5.26 | $5.29 | $5.29 | 2,129,840 |
| 2023-06-05 | $5.41 | $5.46 | $5.34 | $5.43 | $5.43 | 2,402,520 |
| 2023-06-02 | $5.28 | $5.41 | $5.24 | $5.41 | $5.41 | 2,689,180 |
| 2023-06-01 | $5.22 | $5.34 | $5.20 | $5.28 | $5.28 | 2,814,170 |
| 2023-05-31 | $5.31 | $5.31 | $5.22 | $5.22 | $5.22 | 1,955,700 |
| 2023-05-30 | $5.26 | $5.30 | $5.22 | $5.30 | $5.30 | 2,040,450 |
| 2023-05-29 | $5.33 | $5.35 | $5.20 | $5.26 | $5.26 | 2,453,590 |
| 2023-05-26 | $5.28 | $5.38 | $5.23 | $5.34 | $5.34 | 2,811,780 |
| 2023-05-25 | $5.34 | $5.39 | $5.25 | $5.32 | $5.32 | 2,798,840 |
| 2023-05-24 | $5.29 | $5.41 | $5.25 | $5.37 | $5.37 | 2,427,210 |
| 2023-05-23 | $5.30 | $5.34 | $5.27 | $5.29 | $5.29 | 1,810,140 |
| 2023-05-22 | $5.31 | $5.35 | $5.25 | $5.31 | $5.31 | 1,730,840 |
| 2023-05-19 | $5.29 | $5.33 | $5.22 | $5.30 | $5.30 | 1,983,820 |
| 2023-05-18 | $5.29 | $5.32 | $5.24 | $5.30 | $5.30 | 1,598,260 |
| 2023-05-17 | $5.17 | $5.29 | $5.15 | $5.29 | $5.29 | 1,748,960 |
| 2023-05-16 | $5.28 | $5.28 | $5.18 | $5.22 | $5.22 | 1,644,690 |
| 2023-05-15 | $5.22 | $5.25 | $5.17 | $5.24 | $5.24 | 1,733,010 |
| 2023-05-12 | $5.24 | $5.26 | $5.16 | $5.18 | $5.18 | 1,723,430 |
| 2023-05-11 | $5.23 | $5.25 | $5.15 | $5.24 | $5.24 | 1,873,890 |
| 2023-05-10 | $5.13 | $5.23 | $5.10 | $5.20 | $5.20 | 2,044,020 |
| 2023-05-09 | $5.20 | $5.25 | $5.13 | $5.16 | $5.16 | 2,604,720 |
| 2023-05-08 | $5.21 | $5.27 | $5.18 | $5.23 | $5.23 | 2,625,930 |
| 2023-05-05 | $5.25 | $5.25 | $5.15 | $5.21 | $5.21 | 2,655,620 |
| 2023-05-04 | $5.17 | $5.26 | $5.11 | $5.22 | $5.22 | 4,258,310 |
| 2023-05-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-05-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-04-28 | $5.00 | $5.15 | $4.97 | $5.11 | $5.11 | 4,507,770 |
| 2023-04-27 | $4.90 | $5.10 | $4.85 | $5.00 | $5.00 | 5,771,370 |
| 2023-04-26 | $4.77 | $4.86 | $4.72 | $4.83 | $4.83 | 2,345,140 |
| 2023-04-25 | $4.89 | $4.89 | $4.68 | $4.73 | $4.73 | 3,098,300 |
| 2023-04-24 | $4.85 | $4.93 | $4.73 | $4.87 | $4.87 | 3,229,660 |
| 2023-04-21 | $4.98 | $5.01 | $4.83 | $4.85 | $4.85 | 3,420,150 |
| 2023-04-20 | $5.09 | $5.09 | $4.91 | $4.98 | $4.98 | 2,946,710 |
| 2023-04-19 | $5.13 | $5.14 | $5.05 | $5.07 | $5.07 | 2,024,130 |
| 2023-04-18 | $5.18 | $5.21 | $5.07 | $5.11 | $5.11 | 2,568,630 |
| 2023-04-17 | $5.21 | $5.21 | $5.16 | $5.19 | $5.19 | 1,816,540 |
| 2023-04-14 | $5.21 | $5.21 | $5.11 | $5.19 | $5.19 | 2,881,520 |
| 2023-04-13 | $5.18 | $5.20 | $5.11 | $5.14 | $5.14 | 2,797,340 |
| 2023-04-12 | $5.12 | $5.18 | $5.12 | $5.15 | $5.15 | 2,666,470 |
| 2023-04-11 | $5.18 | $5.18 | $5.06 | $5.11 | $5.11 | 3,470,920 |
| 2023-04-10 | $5.36 | $5.37 | $5.10 | $5.16 | $5.16 | 7,470,770 |
| 2023-04-07 | $5.35 | $5.37 | $5.30 | $5.36 | $5.36 | 2,767,510 |
| 2023-04-06 | $5.41 | $5.42 | $5.31 | $5.34 | $5.34 | 2,588,520 |
| 2023-04-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-04-04 | $5.60 | $5.60 | $5.38 | $5.40 | $5.40 | 4,378,440 |
| 2023-04-03 | $5.61 | $5.61 | $5.50 | $5.58 | $5.58 | 2,037,420 |
| 2023-03-31 | $5.52 | $5.62 | $5.52 | $5.59 | $5.59 | 1,803,570 |
| 2023-03-30 | $5.67 | $5.69 | $5.51 | $5.54 | $5.54 | 2,465,180 |
| 2023-03-29 | $5.66 | $5.73 | $5.60 | $5.67 | $5.67 | 2,465,130 |
| 2023-03-28 | $5.79 | $5.85 | $5.67 | $5.71 | $5.71 | 1,976,690 |
| 2023-03-27 | $5.82 | $5.85 | $5.74 | $5.79 | $5.79 | 2,336,020 |
| 2023-03-24 | $5.73 | $5.82 | $5.72 | $5.80 | $5.80 | 2,831,900 |
| 2023-03-23 | $5.73 | $5.75 | $5.65 | $5.73 | $5.73 | 2,570,830 |
| 2023-03-22 | $5.63 | $5.77 | $5.58 | $5.76 | $5.76 | 3,325,920 |
| 2023-03-21 | $5.50 | $5.64 | $5.49 | $5.63 | $5.63 | 1,984,050 |
| 2023-03-20 | $5.51 | $5.57 | $5.44 | $5.50 | $5.50 | 2,189,080 |
| 2023-03-17 | $5.54 | $5.61 | $5.50 | $5.55 | $5.55 | 2,756,040 |
| 2023-03-16 | $5.51 | $5.63 | $5.51 | $5.53 | $5.53 | 2,007,370 |
| 2023-03-15 | $5.58 | $5.68 | $5.56 | $5.62 | $5.62 | 2,203,140 |
| 2023-03-14 | $5.69 | $5.69 | $5.46 | $5.55 | $5.55 | 3,454,300 |
| 2023-03-13 | $5.73 | $5.81 | $5.61 | $5.66 | $5.66 | 2,922,380 |
| 2023-03-10 | $5.92 | $5.92 | $5.76 | $5.77 | $5.77 | 4,212,460 |
| 2023-03-09 | $5.79 | $5.96 | $5.78 | $5.93 | $5.93 | 8,314,520 |
| 2023-03-08 | $5.67 | $5.78 | $5.60 | $5.77 | $5.77 | 2,526,350 |
| 2023-03-07 | $5.79 | $5.79 | $5.61 | $5.67 | $5.67 | 3,062,750 |
| 2023-03-06 | $5.83 | $5.83 | $5.72 | $5.77 | $5.77 | 1,976,750 |
| 2023-03-03 | $5.85 | $5.86 | $5.75 | $5.76 | $5.76 | 1,587,550 |
| 2023-03-02 | $5.87 | $5.89 | $5.80 | $5.83 | $5.83 | 2,114,120 |
| 2023-03-01 | $5.81 | $5.88 | $5.77 | $5.87 | $5.87 | 2,707,020 |
| 2023-02-28 | $5.76 | $5.82 | $5.70 | $5.81 | $5.81 | 1,999,010 |
| 2023-02-27 | $5.82 | $5.82 | $5.71 | $5.74 | $5.74 | 2,234,400 |
| 2023-02-24 | $5.84 | $5.86 | $5.75 | $5.80 | $5.80 | 1,519,330 |
| 2023-02-23 | $5.87 | $5.91 | $5.79 | $5.81 | $5.81 | 2,586,200 |
| 2023-02-22 | $5.90 | $5.90 | $5.81 | $5.85 | $5.85 | 1,504,880 |
| 2023-02-21 | $5.92 | $5.97 | $5.80 | $5.89 | $5.89 | 2,405,040 |
| 2023-02-20 | $5.96 | $5.96 | $5.80 | $5.89 | $5.89 | 3,259,090 |
| 2023-02-17 | $5.93 | $6.04 | $5.88 | $5.91 | $5.91 | 2,904,200 |
| 2023-02-16 | $6.07 | $6.07 | $5.86 | $5.91 | $5.91 | 3,971,810 |
| 2023-02-15 | $6.06 | $6.07 | $6.01 | $6.05 | $6.05 | 2,435,630 |
| 2023-02-14 | $6.06 | $6.07 | $5.99 | $6.07 | $6.07 | 2,354,470 |
| 2023-02-13 | $5.97 | $6.08 | $5.91 | $6.01 | $6.01 | 2,851,380 |
| 2023-02-10 | $5.94 | $6.02 | $5.91 | $5.95 | $5.95 | 2,614,360 |
| 2023-02-09 | $5.83 | $5.96 | $5.81 | $5.93 | $5.93 | 2,734,450 |
| 2023-02-08 | $5.87 | $5.88 | $5.83 | $5.84 | $5.84 | 1,931,550 |
| 2023-02-07 | $5.88 | $5.89 | $5.80 | $5.86 | $5.86 | 1,820,670 |
| 2023-02-06 | $5.85 | $5.91 | $5.80 | $5.85 | $5.85 | 2,685,230 |
| 2023-02-03 | $5.81 | $5.90 | $5.80 | $5.85 | $5.85 | 2,375,300 |
| 2023-02-02 | $5.79 | $5.91 | $5.74 | $5.86 | $5.86 | 3,667,190 |
| 2023-02-01 | $5.64 | $5.81 | $5.62 | $5.79 | $5.79 | 4,025,460 |
| 2023-01-31 | $5.55 | $5.66 | $5.53 | $5.65 | $5.65 | 2,692,790 |
| 2023-01-30 | $5.53 | $5.66 | $5.51 | $5.59 | $5.59 | 3,334,900 |
| 2023-01-20 | $5.50 | $5.52 | $5.46 | $5.49 | $5.49 | 1,781,740 |
| 2023-01-19 | $5.37 | $5.49 | $5.37 | $5.46 | $5.46 | 2,030,020 |
| 2023-01-18 | $5.29 | $5.42 | $5.26 | $5.39 | $5.39 | 2,447,650 |
| 2023-01-17 | $5.37 | $5.37 | $5.25 | $5.26 | $5.26 | 1,936,750 |
| 2023-01-16 | $5.29 | $5.36 | $5.25 | $5.32 | $5.32 | 1,729,820 |
| 2023-01-13 | $5.27 | $5.32 | $5.22 | $5.26 | $5.26 | 1,749,200 |
| 2023-01-12 | $5.27 | $5.34 | $5.23 | $5.25 | $5.25 | 2,031,130 |
| 2023-01-11 | $5.38 | $5.40 | $5.25 | $5.27 | $5.27 | 1,911,930 |
| 2023-01-10 | $5.42 | $5.42 | $5.31 | $5.35 | $5.35 | 2,001,530 |
| 2023-01-09 | $5.50 | $5.53 | $5.36 | $5.38 | $5.38 | 3,398,630 |
| 2023-01-06 | $5.46 | $5.51 | $5.43 | $5.45 | $5.45 | 1,788,960 |
| 2023-01-05 | $5.55 | $5.55 | $5.46 | $5.48 | $5.48 | 1,964,030 |
| 2023-01-04 | $5.45 | $5.56 | $5.45 | $5.52 | $5.52 | 2,655,370 |
| 2023-01-03 | $5.30 | $5.46 | $5.29 | $5.44 | $5.44 | 4,159,050 |
| 2023-01-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-12-30 | $5.18 | $5.38 | $5.15 | $5.35 | $5.35 | 5,496,780 |
| 2022-12-29 | $5.10 | $5.32 | $5.07 | $5.21 | $5.21 | 5,916,070 |
| 2022-12-28 | $5.17 | $5.17 | $5.06 | $5.09 | $5.09 | 2,765,480 |
| 2022-12-27 | $5.15 | $5.17 | $5.07 | $5.14 | $5.14 | 2,007,360 |
| 2022-12-26 | $5.05 | $5.15 | $5.05 | $5.11 | $5.11 | 1,935,340 |
| 2022-12-23 | $5.11 | $5.12 | $5.02 | $5.10 | $5.10 | 2,452,910 |
| 2022-12-22 | $5.28 | $5.28 | $5.05 | $5.08 | $5.08 | 4,724,440 |
| 2022-12-21 | $5.31 | $5.37 | $5.21 | $5.24 | $5.24 | 4,085,250 |
| 2022-12-20 | $5.26 | $5.34 | $5.17 | $5.30 | $5.30 | 4,233,200 |
| 2022-12-19 | $5.45 | $5.55 | $5.15 | $5.25 | $5.25 | 6,165,910 |
| 2022-12-16 | $5.71 | $5.71 | $5.44 | $5.48 | $5.48 | 6,306,420 |
| 2022-12-15 | $5.39 | $5.72 | $5.38 | $5.71 | $5.71 | 8,096,640 |
| 2022-12-14 | $5.36 | $5.53 | $5.33 | $5.39 | $5.39 | 4,829,140 |
| 2022-12-13 | $4.60 | $5.97 | $4.60 | $5.38 | $5.38 | 8,742,200 |
| 2022-12-12 | $5.58 | $5.66 | $5.48 | $5.58 | $5.58 | 2,929,320 |
| 2022-12-09 | $5.66 | $5.69 | $5.56 | $5.58 | $5.58 | 1,845,520 |
| 2022-12-08 | $5.68 | $5.71 | $5.59 | $5.66 | $5.66 | 2,319,490 |
| 2022-12-07 | $5.67 | $5.74 | $5.64 | $5.65 | $5.65 | 2,319,380 |
| 2022-12-06 | $5.73 | $5.80 | $5.67 | $5.70 | $5.70 | 1,788,540 |
| 2022-12-05 | $5.74 | $5.80 | $5.69 | $5.77 | $5.77 | 2,520,380 |
| 2022-12-01 | $5.65 | $5.74 | $5.64 | $5.69 | $5.69 | 1,998,930 |
| 2022-11-30 | $5.62 | $5.71 | $5.60 | $5.64 | $5.64 | 2,824,400 |
| 2022-11-29 | $5.56 | $5.63 | $5.51 | $5.61 | $5.61 | 2,066,950 |
| 2022-11-28 | $5.50 | $5.59 | $5.44 | $5.50 | $5.50 | 2,816,890 |
| 2022-11-25 | $5.64 | $5.67 | $5.53 | $5.56 | $5.56 | 2,028,640 |
| 2022-11-24 | $5.59 | $5.67 | $5.55 | $5.64 | $5.64 | 2,041,470 |
| 2022-11-23 | $5.60 | $5.69 | $5.45 | $5.54 | $5.54 | 2,856,260 |
| 2022-11-22 | $5.77 | $5.81 | $5.61 | $5.66 | $5.66 | 3,125,870 |
| 2022-11-21 | $5.75 | $5.83 | $5.68 | $5.75 | $5.75 | 2,216,940 |
| 2022-11-18 | $5.82 | $5.88 | $5.73 | $5.77 | $5.77 | 3,573,020 |
| 2022-11-17 | $5.78 | $5.84 | $5.73 | $5.84 | $5.84 | 2,620,980 |
| 2022-11-16 | $5.72 | $5.83 | $5.67 | $5.82 | $5.82 | 2,986,540 |
| 2022-11-15 | $5.61 | $5.72 | $5.57 | $5.72 | $5.72 | 2,187,460 |
| 2022-11-14 | $5.65 | $5.71 | $5.52 | $5.61 | $5.61 | 2,993,230 |
| 2022-11-11 | $5.69 | $5.79 | $5.64 | $5.66 | $5.66 | 3,092,520 |
| 2022-11-10 | $5.61 | $5.70 | $5.60 | $5.62 | $5.62 | 2,757,990 |
| 2022-11-09 | $5.60 | $5.66 | $5.55 | $5.62 | $5.62 | 2,227,920 |
| 2022-11-08 | $5.52 | $5.61 | $5.51 | $5.58 | $5.58 | 2,040,480 |
| 2022-11-07 | $5.53 | $5.62 | $5.49 | $5.57 | $5.57 | 2,501,640 |
| 2022-11-04 | $5.49 | $5.57 | $5.44 | $5.52 | $5.52 | 2,937,760 |
| 2022-11-03 | $5.44 | $5.52 | $5.39 | $5.46 | $5.46 | 2,128,570 |
| 2022-11-02 | $5.37 | $5.52 | $5.35 | $5.46 | $5.46 | 2,908,330 |
| 2022-11-01 | $5.40 | $5.42 | $5.25 | $5.37 | $5.37 | 2,409,700 |
| 2022-10-31 | $5.23 | $5.32 | $5.11 | $5.25 | $5.25 | 2,732,630 |
| 2022-10-28 | $5.35 | $5.38 | $5.08 | $5.13 | $5.13 | 3,625,710 |
| 2022-10-27 | $5.35 | $5.47 | $5.34 | $5.38 | $5.38 | 4,447,690 |
| 2022-10-26 | $5.31 | $5.46 | $5.27 | $5.45 | $5.45 | 3,491,640 |
| 2022-10-25 | $5.33 | $5.38 | $5.20 | $5.28 | $5.28 | 2,510,020 |
| 2022-10-24 | $5.45 | $5.51 | $5.30 | $5.33 | $5.33 | 2,096,390 |
| 2022-10-21 | $5.47 | $5.51 | $5.39 | $5.42 | $5.42 | 1,182,790 |
| 2022-10-20 | $5.47 | $5.50 | $5.34 | $5.43 | $5.43 | 2,433,780 |
| 2022-10-19 | $5.41 | $5.54 | $5.40 | $5.43 | $5.43 | 2,173,330 |
| 2022-10-18 | $5.54 | $5.54 | $5.45 | $5.47 | $5.47 | 2,035,290 |
| 2022-10-17 | $5.38 | $5.50 | $5.29 | $5.49 | $5.49 | 2,389,170 |
| 2022-10-14 | $5.27 | $5.39 | $5.26 | $5.38 | $5.38 | 2,962,230 |
| 2022-10-13 | $5.11 | $5.30 | $5.09 | $5.22 | $5.22 | 2,765,260 |
| 2022-10-12 | $4.99 | $5.12 | $4.93 | $5.12 | $5.12 | 2,230,620 |
| 2022-10-11 | $5.00 | $5.02 | $4.87 | $4.98 | $4.98 | 1,770,530 |
| 2022-10-10 | $4.76 | $5.15 | $4.76 | $4.97 | $4.97 | 2,246,870 |
| 2022-09-30 | $5.15 | $5.16 | $5.05 | $5.05 | $5.05 | 2,010,270 |
| 2022-09-29 | $5.22 | $5.28 | $5.10 | $5.13 | $5.13 | 3,259,630 |
| 2022-09-28 | $5.31 | $5.32 | $5.14 | $5.14 | $5.14 | 2,774,040 |
| 2022-09-27 | $5.08 | $5.28 | $5.08 | $5.28 | $5.28 | 3,188,440 |
| 2022-09-26 | $5.23 | $5.23 | $5.05 | $5.08 | $5.08 | 3,694,240 |
| 2022-09-23 | $5.45 | $5.48 | $5.21 | $5.21 | $5.21 | 3,611,790 |
| 2022-09-22 | $5.48 | $5.53 | $5.41 | $5.43 | $5.43 | 2,074,740 |
| 2022-09-21 | $5.36 | $5.52 | $5.31 | $5.51 | $5.51 | 2,261,270 |
| 2022-09-20 | $5.34 | $5.45 | $5.34 | $5.41 | $5.41 | 2,599,980 |
| 2022-09-19 | $5.46 | $5.46 | $5.26 | $5.35 | $5.35 | 2,860,960 |
| 2022-09-16 | $5.71 | $5.72 | $5.44 | $5.46 | $5.46 | 3,773,940 |
| 2022-09-15 | $5.93 | $5.96 | $5.61 | $5.71 | $5.71 | 4,056,800 |
| 2022-09-14 | $6.03 | $6.03 | $5.85 | $5.93 | $5.93 | 2,909,280 |
| 2022-09-13 | $5.99 | $6.08 | $5.98 | $6.04 | $6.04 | 2,576,720 |
| 2022-09-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2022-09-09 | $6.11 | $6.11 | $5.92 | $5.99 | $5.99 | 3,411,430 |
| 2022-09-08 | $6.23 | $6.26 | $6.01 | $6.05 | $6.05 | 3,731,010 |
| 2022-09-07 | $6.21 | $6.28 | $6.16 | $6.22 | $6.22 | 4,969,860 |
| 2022-09-06 | $5.99 | $6.37 | $5.94 | $6.21 | $6.21 | 9,105,380 |
| 2022-09-05 | $5.91 | $5.99 | $5.86 | $5.99 | $5.99 | 2,570,530 |
| 2022-09-02 | $5.77 | $5.92 | $5.76 | $5.91 | $5.91 | 3,455,220 |
| 2022-09-01 | $5.81 | $5.89 | $5.73 | $5.77 | $5.77 | 2,726,070 |
| 2022-08-31 | $6.06 | $6.06 | $5.79 | $5.81 | $5.81 | 5,347,570 |
| 2022-08-30 | $6.04 | $6.17 | $5.96 | $6.07 | $6.07 | 3,874,690 |
| 2022-08-29 | $5.85 | $6.04 | $5.75 | $6.03 | $6.03 | 4,426,620 |
| 2022-08-26 | $5.99 | $6.07 | $5.88 | $5.91 | $5.91 | 2,497,760 |
| 2022-08-25 | $6.02 | $6.07 | $5.85 | $5.96 | $5.96 | 4,170,750 |
| 2022-08-24 | $6.28 | $6.30 | $5.99 | $6.02 | $6.02 | 5,378,350 |
| 2022-08-23 | $6.25 | $6.31 | $6.19 | $6.26 | $6.26 | 3,293,270 |
| 2022-08-22 | $6.27 | $6.27 | $6.18 | $6.25 | $6.25 | 3,698,190 |
| 2022-08-19 | $6.37 | $6.42 | $6.26 | $6.27 | $6.27 | 4,450,460 |
| 2022-08-18 | $6.43 | $6.47 | $6.32 | $6.34 | $6.34 | 4,043,380 |
| 2022-08-17 | $6.53 | $6.55 | $6.41 | $6.43 | $6.43 | 4,521,810 |
| 2022-08-16 | $6.39 | $6.55 | $6.36 | $6.54 | $6.54 | 5,110,180 |
| 2022-08-15 | $6.34 | $6.40 | $6.28 | $6.37 | $6.37 | 3,656,590 |
| 2022-08-12 | $6.45 | $6.50 | $6.32 | $6.34 | $6.34 | 4,065,820 |
| 2022-08-11 | $6.39 | $6.51 | $6.37 | $6.39 | $6.39 | 4,835,030 |
| 2022-08-10 | $6.26 | $6.40 | $6.23 | $6.37 | $6.37 | 4,776,330 |
| 2022-08-09 | $6.26 | $6.34 | $6.20 | $6.26 | $6.26 | 4,768,890 |
| 2022-08-08 | $6.20 | $6.33 | $6.10 | $6.32 | $6.32 | 8,280,280 |
| 2022-08-05 | $6.22 | $6.46 | $6.05 | $6.39 | $6.39 | 8,141,030 |
| 2022-08-04 | $6.06 | $6.16 | $6.00 | $6.13 | $6.13 | 2,958,660 |
| 2022-08-03 | $6.10 | $6.22 | $6.00 | $6.03 | $6.03 | 4,166,270 |
| 2022-08-02 | $6.21 | $6.22 | $5.93 | $6.03 | $6.03 | 5,099,420 |
| 2022-08-01 | $6.26 | $6.36 | $6.16 | $6.29 | $6.29 | 4,179,060 |
| 2022-07-29 | $6.15 | $6.28 | $6.15 | $6.24 | $6.24 | 3,614,320 |
| 2022-07-28 | $6.28 | $6.30 | $6.17 | $6.22 | $6.22 | 4,407,220 |
| 2022-07-27 | $6.11 | $6.20 | $6.06 | $6.18 | $6.18 | 2,967,800 |
| 2022-07-26 | $6.01 | $6.15 | $5.98 | $6.13 | $6.13 | 3,367,900 |
| 2022-07-25 | $6.10 | $6.20 | $6.08 | $6.09 | $6.09 | 3,573,620 |
| 2022-07-22 | $6.04 | $6.18 | $6.04 | $6.17 | $6.17 | 4,839,890 |
| 2022-07-21 | $6.01 | $6.12 | $5.97 | $6.05 | $6.05 | 4,830,110 |
| 2022-07-20 | $6.05 | $6.05 | $5.93 | $6.01 | $6.01 | 3,464,750 |
| 2022-07-19 | $5.84 | $5.98 | $5.82 | $5.98 | $5.98 | 5,072,310 |
| 2022-07-18 | $5.61 | $5.86 | $5.61 | $5.82 | $5.82 | 5,256,990 |
| 2022-07-15 | $5.86 | $5.86 | $5.61 | $5.61 | $5.61 | 4,323,460 |
| 2022-07-14 | $5.78 | $5.88 | $5.70 | $5.87 | $5.87 | 3,655,340 |
| 2022-07-13 | $5.59 | $5.80 | $5.55 | $5.75 | $5.75 | 3,985,020 |
| 2022-07-12 | $5.89 | $5.89 | $5.55 | $5.60 | $5.60 | 4,561,360 |
| 2022-07-11 | $5.90 | $5.95 | $5.74 | $5.83 | $5.83 | 3,930,090 |
| 2022-07-08 | $5.90 | $6.00 | $5.86 | $5.91 | $5.91 | 3,877,190 |
| 2022-07-07 | $5.84 | $5.90 | $5.78 | $5.86 | $5.86 | 3,562,860 |
| 2022-07-06 | $5.85 | $5.95 | $5.75 | $5.83 | $5.83 | 4,509,480 |
| 2022-07-05 | $5.95 | $5.99 | $5.75 | $5.85 | $5.85 | 4,073,190 |
| 2022-07-04 | $5.81 | $6.05 | $5.70 | $5.94 | $5.94 | 7,033,560 |
| 2022-07-01 | $5.84 | $5.90 | $5.79 | $5.81 | $5.81 | 3,113,050 |
| 2022-06-30 | $5.88 | $6.01 | $5.81 | $5.84 | $5.84 | 5,298,870 |
| 2022-06-29 | $6.17 | $6.18 | $5.88 | $5.90 | $5.90 | 7,211,660 |
| 2022-06-28 | $5.86 | $6.21 | $5.81 | $6.12 | $6.12 | 12,916,060 |
| 2022-06-27 | $5.78 | $5.87 | $5.71 | $5.82 | $5.82 | 5,088,270 |
| 2022-06-24 | $5.67 | $5.72 | $5.63 | $5.70 | $5.70 | 3,307,650 |
| 2022-06-23 | $5.54 | $5.67 | $5.51 | $5.67 | $5.67 | 2,898,280 |
| 2022-06-22 | $5.68 | $5.72 | $5.53 | $5.54 | $5.54 | 2,967,620 |
| 2022-06-21 | $5.66 | $5.73 | $5.58 | $5.68 | $5.68 | 3,746,750 |
| 2022-06-20 | $5.59 | $5.72 | $5.57 | $5.66 | $5.66 | 3,134,210 |
| 2022-06-17 | $5.56 | $5.62 | $5.46 | $5.58 | $5.58 | 2,476,210 |
| 2022-06-16 | $5.50 | $5.59 | $5.49 | $5.56 | $5.56 | 2,915,430 |
| 2022-06-15 | $5.59 | $5.65 | $5.50 | $5.50 | $5.50 | 4,142,620 |
| 2022-06-14 | $5.60 | $5.60 | $5.44 | $5.58 | $5.58 | 3,840,150 |
| 2022-06-13 | $5.64 | $5.69 | $5.56 | $5.64 | $5.64 | 3,449,340 |
| 2022-06-10 | $5.32 | $5.73 | $5.31 | $5.65 | $5.65 | 6,995,320 |
| 2022-06-09 | $5.48 | $5.55 | $5.37 | $5.38 | $5.38 | 2,239,970 |
| 2022-06-08 | $5.56 | $5.68 | $5.46 | $5.56 | $5.56 | 3,542,910 |
| 2022-06-07 | $5.70 | $5.70 | $5.56 | $5.62 | $5.62 | 5,771,670 |
| 2022-06-06 | $5.55 | $5.76 | $5.50 | $5.74 | $5.74 | 5,247,650 |
| 2022-06-02 | $5.43 | $5.53 | $5.38 | $5.49 | $5.49 | 3,293,180 |
| 2022-06-01 | $5.40 | $5.48 | $5.34 | $5.46 | $5.46 | 2,997,160 |
| 2022-05-31 | $5.49 | $5.49 | $5.30 | $5.42 | $5.42 | 3,216,470 |
| 2022-05-30 | $5.37 | $5.49 | $5.32 | $5.45 | $5.45 | 4,348,260 |
| 2022-05-27 | $5.40 | $5.47 | $5.32 | $5.37 | $5.37 | 4,149,690 |
| 2022-05-26 | $6.95 | $7.15 | $6.82 | $7.02 | $5.38 | 3,346,820 |
| 2022-05-25 | $6.85 | $6.99 | $6.80 | $6.96 | $5.33 | 2,222,600 |
| 2022-05-24 | $7.02 | $7.15 | $6.78 | $6.78 | $5.19 | 2,892,000 |
| 2022-05-23 | $7.12 | $7.17 | $6.98 | $7.10 | $5.44 | 2,713,100 |
| 2022-05-20 | $6.93 | $7.01 | $6.90 | $6.98 | $5.35 | 1,726,000 |
| 2022-05-19 | $6.73 | $6.98 | $6.73 | $6.98 | $5.35 | 2,762,300 |
| 2022-05-18 | $6.70 | $6.91 | $6.70 | $6.83 | $5.23 | 2,558,100 |
| 2022-05-17 | $6.86 | $6.87 | $6.64 | $6.78 | $5.19 | 2,318,990 |
| 2022-05-16 | $6.76 | $6.91 | $6.76 | $6.80 | $5.21 | 2,301,640 |
| 2022-05-13 | $6.83 | $6.83 | $6.68 | $6.76 | $5.18 | 1,704,400 |
| 2022-05-12 | $6.70 | $6.84 | $6.63 | $6.80 | $5.21 | 2,227,900 |
| 2022-05-11 | $6.68 | $6.84 | $6.63 | $6.70 | $5.13 | 3,362,990 |
| 2022-05-10 | $6.50 | $6.68 | $6.45 | $6.68 | $5.12 | 2,296,000 |
| 2022-05-09 | $6.35 | $6.65 | $6.35 | $6.59 | $5.05 | 3,282,050 |
| 2022-05-06 | $6.31 | $6.47 | $6.30 | $6.36 | $4.87 | 2,753,850 |
| 2022-05-05 | $6.59 | $6.59 | $6.33 | $6.47 | $4.96 | 2,545,100 |
| 2022-05-04 | $6.48 | $6.48 | $6.48 | $6.48 | $4.96 | 0 |
| 2022-05-03 | $6.48 | $6.48 | $6.48 | $6.48 | $4.96 | 0 |
| 2022-04-29 | $6.19 | $6.51 | $6.18 | $6.48 | $4.96 | 3,652,300 |
| 2022-04-28 | $6.09 | $6.23 | $6.00 | $6.12 | $4.69 | 3,727,440 |
| 2022-04-27 | $5.98 | $6.17 | $5.80 | $6.16 | $4.72 | 3,091,400 |
| 2022-04-26 | $6.24 | $6.36 | $5.95 | $5.97 | $4.57 | 3,613,170 |
| 2022-04-25 | $6.81 | $6.92 | $6.16 | $6.17 | $4.73 | 5,555,100 |
| 2022-04-22 | $6.90 | $7.03 | $6.73 | $6.94 | $5.32 | 2,411,920 |
| 2022-04-21 | $7.26 | $7.26 | $6.89 | $6.91 | $5.29 | 2,548,220 |
| 2022-04-20 | $7.26 | $7.39 | $7.16 | $7.24 | $5.55 | 2,801,000 |
| 2022-04-19 | $7.14 | $7.35 | $7.11 | $7.31 | $5.60 | 2,471,490 |
| 2022-04-18 | $7.03 | $7.18 | $6.88 | $7.14 | $5.47 | 2,047,790 |
| 2022-04-15 | $7.32 | $7.32 | $6.99 | $7.07 | $5.42 | 3,614,600 |
| 2022-04-14 | $7.37 | $7.38 | $7.28 | $7.31 | $5.60 | 1,654,210 |
| 2022-04-13 | $7.49 | $7.49 | $7.28 | $7.30 | $5.59 | 2,131,970 |
| 2022-04-12 | $7.24 | $7.51 | $7.24 | $7.49 | $5.74 | 3,157,070 |
| 2022-04-11 | $7.60 | $7.61 | $7.24 | $7.24 | $5.55 | 4,992,800 |
| 2022-04-08 | $7.52 | $7.78 | $7.20 | $7.61 | $5.83 | 8,217,160 |
| 2022-04-07 | $7.75 | $7.85 | $7.50 | $7.52 | $5.76 | 3,029,000 |
| 2022-04-06 | $7.62 | $7.94 | $7.62 | $7.83 | $6.00 | 3,140,200 |
| 2022-04-05 | $7.72 | $7.72 | $7.72 | $7.72 | $5.91 | 0 |
| 2022-04-04 | $7.72 | $7.72 | $7.72 | $7.72 | $5.91 | 0 |
| 2022-04-01 | $7.82 | $7.82 | $7.64 | $7.72 | $5.91 | 3,387,940 |
| 2022-03-31 | $7.81 | $7.95 | $7.76 | $7.82 | $5.99 | 2,677,300 |
| 2022-03-30 | $7.78 | $7.87 | $7.71 | $7.83 | $6.00 | 2,273,900 |
| 2022-03-29 | $7.90 | $7.92 | $7.69 | $7.75 | $5.94 | 3,091,160 |
| 2022-03-28 | $8.00 | $8.00 | $7.76 | $7.88 | $6.04 | 3,082,600 |
| 2022-03-25 | $7.99 | $8.11 | $7.89 | $8.00 | $6.13 | 5,147,500 |
| 2022-03-24 | $7.98 | $7.98 | $7.75 | $7.87 | $6.03 | 3,245,200 |
| 2022-03-23 | $7.98 | $8.03 | $7.89 | $7.98 | $6.11 | 3,110,970 |
| 2022-03-22 | $8.01 | $8.04 | $7.87 | $7.95 | $6.09 | 3,215,500 |
| 2022-03-21 | $7.89 | $8.08 | $7.86 | $7.99 | $6.12 | 3,405,700 |
| 2022-03-18 | $7.77 | $7.99 | $7.69 | $7.92 | $6.07 | 5,468,760 |
| 2022-03-17 | $7.94 | $8.06 | $7.75 | $7.81 | $5.98 | 6,751,240 |
| 2022-03-16 | $7.86 | $7.94 | $7.54 | $7.86 | $6.02 | 5,187,550 |
| 2022-03-15 | $8.05 | $8.17 | $7.64 | $7.64 | $5.85 | 3,892,880 |
| 2022-03-14 | $8.40 | $8.42 | $8.08 | $8.10 | $6.20 | 2,888,200 |
| 2022-03-11 | $8.27 | $8.45 | $8.10 | $8.40 | $6.43 | 3,007,300 |
| 2022-03-10 | $8.25 | $8.53 | $8.25 | $8.39 | $6.43 | 3,609,200 |
| 2022-03-09 | $8.35 | $8.50 | $7.72 | $8.16 | $6.25 | 4,324,100 |
| 2022-03-08 | $8.64 | $8.73 | $8.30 | $8.33 | $6.38 | 2,705,790 |
| 2022-03-07 | $8.85 | $8.86 | $8.58 | $8.65 | $6.63 | 2,956,900 |
| 2022-03-04 | $9.08 | $9.10 | $8.72 | $8.78 | $6.73 | 4,444,400 |
| 2022-03-03 | $9.28 | $9.32 | $9.03 | $9.05 | $6.93 | 3,508,660 |
| 2022-03-02 | $9.08 | $9.30 | $8.73 | $9.27 | $7.10 | 4,632,990 |
| 2022-03-01 | $9.15 | $9.23 | $9.03 | $9.20 | $7.05 | 2,264,770 |
| 2022-02-28 | $9.18 | $9.20 | $8.92 | $9.11 | $6.98 | 2,360,580 |
| 2022-02-25 | $9.25 | $9.43 | $9.14 | $9.16 | $7.02 | 3,648,450 |
| 2022-02-24 | $9.29 | $9.53 | $9.00 | $9.18 | $7.03 | 9,466,270 |
| 2022-02-23 | $9.02 | $9.35 | $9.00 | $9.32 | $7.14 | 4,131,300 |
| 2022-02-22 | $9.00 | $9.18 | $8.91 | $9.02 | $6.91 | 3,329,200 |
| 2022-02-21 | $8.88 | $9.15 | $8.84 | $9.09 | $6.96 | 4,486,710 |
| 2022-02-18 | $8.88 | $8.92 | $8.78 | $8.90 | $6.82 | 2,486,610 |
| 2022-02-17 | $8.85 | $9.03 | $8.83 | $8.91 | $6.83 | 3,488,700 |
| 2022-02-16 | $8.85 | $9.00 | $8.78 | $8.86 | $6.79 | 3,170,900 |
| 2022-02-15 | $8.88 | $8.92 | $8.66 | $8.77 | $6.72 | 2,511,400 |
| 2022-02-14 | $8.80 | $9.01 | $8.76 | $8.84 | $6.77 | 2,426,600 |
| 2022-02-11 | $8.92 | $9.04 | $8.83 | $8.89 | $6.81 | 2,373,600 |
| 2022-02-10 | $9.10 | $9.12 | $8.95 | $9.06 | $6.94 | 2,557,700 |
| 2022-02-09 | $9.07 | $9.12 | $8.96 | $9.12 | $6.99 | 2,735,700 |
| 2022-02-08 | $8.95 | $9.05 | $8.79 | $9.05 | $6.93 | 2,760,080 |
| 2022-02-07 | $8.94 | $9.07 | $8.74 | $8.89 | $6.81 | 3,299,700 |
| 2022-02-04 | $8.76 | $8.76 | $8.76 | $8.76 | $6.71 | 0 |
| 2022-02-03 | $8.76 | $8.76 | $8.76 | $8.76 | $6.71 | 0 |
| 2022-02-02 | $8.76 | $8.76 | $8.76 | $8.76 | $6.71 | 0 |
| 2022-02-01 | $8.76 | $8.76 | $8.76 | $8.76 | $6.71 | 0 |
| 2022-01-28 | $8.48 | $8.80 | $8.41 | $8.76 | $6.71 | 4,687,400 |
| 2022-01-27 | $8.60 | $8.65 | $8.24 | $8.24 | $6.31 | 3,473,860 |
| 2022-01-26 | $8.49 | $8.78 | $8.49 | $8.60 | $6.59 | 3,098,940 |
| 2022-01-25 | $8.96 | $9.02 | $8.48 | $8.49 | $6.50 | 5,409,660 |
| 2022-01-24 | $9.10 | $9.16 | $8.92 | $9.00 | $6.89 | 2,220,300 |
| 2022-01-21 | $9.22 | $9.29 | $8.98 | $9.06 | $6.94 | 2,935,540 |
| 2022-01-20 | $9.60 | $9.60 | $9.18 | $9.20 | $7.05 | 3,755,400 |
| 2022-01-19 | $9.66 | $9.82 | $9.50 | $9.62 | $7.37 | 3,153,840 |
| 2022-01-18 | $10.04 | $10.04 | $9.58 | $9.71 | $7.44 | 3,883,110 |
| 2022-01-17 | $9.81 | $9.97 | $9.68 | $9.93 | $7.61 | 3,137,090 |
| 2022-01-14 | $9.88 | $9.98 | $9.68 | $9.71 | $7.44 | 4,491,000 |
| 2022-01-13 | $9.85 | $9.97 | $9.78 | $9.88 | $7.57 | 2,798,200 |
| 2022-01-12 | $9.56 | $10.03 | $9.56 | $9.88 | $7.57 | 6,118,400 |
| 2022-01-11 | $9.56 | $9.78 | $9.45 | $9.52 | $7.29 | 2,656,170 |
| 2022-01-10 | $9.47 | $9.68 | $9.35 | $9.64 | $7.38 | 2,455,010 |
| 2022-01-07 | $9.68 | $9.85 | $9.38 | $9.44 | $7.23 | 3,650,430 |
| 2022-01-06 | $9.57 | $9.87 | $9.57 | $9.75 | $7.47 | 2,919,070 |
| 2022-01-05 | $9.92 | $9.97 | $9.55 | $9.67 | $7.41 | 3,235,830 |
| 2022-01-04 | $9.87 | $10.03 | $9.77 | $9.95 | $7.62 | 4,458,590 |
| 2022-01-03 | $9.80 | $9.80 | $9.80 | $9.80 | $7.51 | 0 |
| 2021-12-31 | $9.88 | $9.92 | $9.78 | $9.80 | $7.51 | 3,023,410 |
| 2021-12-30 | $10.04 | $10.04 | $9.82 | $9.85 | $7.55 | 3,908,090 |
| 2021-12-29 | $9.71 | $10.18 | $9.59 | $10.00 | $7.66 | 5,688,090 |
| 2021-12-28 | $9.58 | $9.72 | $9.54 | $9.68 | $7.42 | 3,292,150 |
| 2021-12-27 | $9.48 | $9.71 | $9.40 | $9.54 | $7.31 | 3,903,200 |
| 2021-12-24 | $10.05 | $10.09 | $9.48 | $9.48 | $7.26 | 6,524,690 |
| 2021-12-23 | $10.29 | $10.30 | $9.98 | $10.04 | $7.69 | 5,399,600 |
| 2021-12-22 | $10.41 | $10.60 | $10.23 | $10.27 | $7.87 | 4,372,400 |
| 2021-12-21 | $10.24 | $10.45 | $10.24 | $10.42 | $7.98 | 3,703,200 |
| 2021-12-20 | $10.75 | $10.78 | $10.18 | $10.24 | $7.84 | 6,271,720 |
| 2021-12-17 | $10.80 | $10.97 | $10.67 | $10.77 | $8.25 | 5,011,790 |
| 2021-12-16 | $10.84 | $10.99 | $10.76 | $10.78 | $8.26 | 4,736,390 |
| 2021-12-15 | $10.81 | $11.14 | $10.80 | $10.89 | $8.34 | 6,106,970 |
| 2021-12-14 | $10.69 | $10.81 | $10.55 | $10.80 | $8.27 | 4,284,460 |
| 2021-12-13 | $10.48 | $10.78 | $10.40 | $10.74 | $8.23 | 6,500,330 |
| 2021-12-07 | $10.70 | $10.84 | $10.34 | $10.40 | $7.97 | 6,262,380 |
| 2021-12-06 | $11.16 | $11.22 | $10.63 | $10.69 | $8.19 | 9,372,430 |
| 2021-12-03 | $11.19 | $11.19 | $11.19 | $11.19 | $8.57 | 13,343,000 |
| 2021-12-02 | $11.08 | $11.08 | $11.08 | $11.08 | $8.49 | 13,752,750 |
| 2021-12-01 | $11.81 | $12.06 | $11.40 | $11.71 | $8.97 | 21,189,850 |
| 2021-11-30 | $11.80 | $12.80 | $11.80 | $11.81 | $9.05 | 32,112,090 |
| 2021-11-29 | $10.97 | $11.31 | $10.89 | $11.20 | $8.58 | 8,204,160 |
| 2021-11-26 | $10.98 | $11.24 | $10.89 | $11.16 | $8.55 | 9,473,920 |
| 2021-11-25 | $11.15 | $11.22 | $10.86 | $10.90 | $8.35 | 10,509,560 |
| 2021-11-24 | $11.19 | $11.32 | $11.03 | $11.21 | $8.59 | 8,377,150 |
| 2021-11-23 | $11.38 | $11.44 | $11.00 | $11.23 | $8.60 | 13,175,460 |
| 2021-11-22 | $10.49 | $11.28 | $10.45 | $11.06 | $8.47 | 14,590,940 |
| 2021-11-19 | $10.30 | $10.58 | $10.16 | $10.45 | $8.01 | 7,306,460 |
| 2021-11-18 | $10.20 | $10.67 | $10.14 | $10.29 | $7.88 | 8,984,090 |
| 2021-11-17 | $10.10 | $10.32 | $10.02 | $10.28 | $7.87 | 5,131,140 |
| 2021-11-16 | $10.44 | $10.54 | $10.00 | $10.04 | $7.69 | 7,783,500 |
| 2021-11-15 | $10.59 | $10.67 | $10.34 | $10.43 | $7.99 | 5,763,400 |
| 2021-11-12 | $10.61 | $10.76 | $10.34 | $10.64 | $8.15 | 7,003,350 |
| 2021-11-11 | $10.95 | $10.95 | $10.48 | $10.55 | $8.08 | 8,337,200 |
| 2021-11-10 | $11.23 | $11.23 | $10.67 | $10.82 | $8.29 | 8,469,090 |
| 2021-11-09 | $10.85 | $11.28 | $10.72 | $11.26 | $8.63 | 8,748,610 |
| 2021-11-08 | $10.63 | $10.92 | $10.34 | $10.89 | $8.34 | 6,416,890 |
| 2021-11-05 | $11.26 | $11.26 | $11.26 | $11.26 | $8.63 | 11,159,650 |
| 2021-11-04 | $11.18 | $11.45 | $10.91 | $11.26 | $8.63 | 8,127,190 |
| 2021-11-03 | $10.92 | $11.20 | $10.63 | $11.16 | $8.55 | 9,875,500 |
| 2021-11-02 | $11.50 | $11.63 | $10.87 | $11.00 | $8.43 | 11,164,380 |
| 2021-11-01 | $10.88 | $11.60 | $10.71 | $11.56 | $8.86 | 13,263,970 |
| 2021-10-29 | $10.83 | $11.05 | $10.50 | $10.96 | $8.40 | 10,417,090 |
| 2021-10-28 | $11.34 | $11.62 | $10.43 | $10.83 | $8.30 | 19,816,360 |
| 2021-10-27 | $11.68 | $11.88 | $11.29 | $11.46 | $8.78 | 16,825,430 |
| 2021-10-26 | $11.84 | $12.38 | $11.47 | $11.47 | $8.79 | 23,224,620 |
| 2021-10-25 | $11.98 | $12.54 | $11.21 | $11.93 | $9.14 | 31,159,820 |
| 2021-10-22 | $12.50 | $13.47 | $11.83 | $11.83 | $9.06 | 42,134,590 |
| 2021-10-21 | $11.48 | $11.93 | $10.85 | $11.67 | $8.94 | 29,515,960 |
| 2021-10-20 | $10.41 | $12.23 | $10.15 | $11.39 | $8.73 | 24,785,730 |
| 2021-10-19 | $10.21 | $10.56 | $10.07 | $10.42 | $7.98 | 8,895,600 |
| 2021-10-18 | $9.96 | $10.31 | $9.62 | $10.26 | $7.86 | 8,563,000 |
| 2021-10-15 | $9.93 | $10.10 | $9.70 | $9.79 | $7.50 | 6,952,800 |
| 2021-10-14 | $10.27 | $10.34 | $9.96 | $10.20 | $7.81 | 4,942,270 |
| 2021-10-13 | $10.53 | $10.59 | $10.10 | $10.28 | $7.87 | 5,107,060 |
| 2021-10-12 | $10.33 | $10.67 | $10.20 | $10.46 | $8.01 | 6,793,330 |
| 2021-10-11 | $10.41 | $11.05 | $10.16 | $10.56 | $8.09 | 10,193,960 |
| 2021-10-08 | $10.19 | $10.46 | $9.90 | $10.39 | $7.96 | 9,225,210 |
| 2021-10-07 | $9.89 | $9.89 | $9.89 | $9.89 | $7.58 | 0 |
| 2021-10-06 | $9.89 | $9.89 | $9.89 | $9.89 | $7.58 | 0 |
| 2021-09-30 | $9.45 | $10.02 | $9.39 | $9.89 | $7.58 | 8,383,260 |
| 2021-09-29 | $10.00 | $10.00 | $9.29 | $9.29 | $7.12 | 9,596,410 |
| 2021-09-28 | $9.98 | $10.21 | $9.90 | $10.02 | $7.68 | 11,130,800 |
| 2021-09-27 | $11.20 | $11.20 | $9.71 | $9.98 | $7.65 | 14,154,380 |
| 2021-09-24 | $11.54 | $11.55 | $11.04 | $11.04 | $8.46 | 11,503,220 |
| 2021-09-23 | $11.67 | $11.85 | $11.35 | $11.55 | $8.85 | 10,943,600 |
| 2021-09-22 | $11.76 | $12.44 | $11.50 | $11.71 | $8.97 | 18,897,630 |
| 2021-09-21 | $11.94 | $11.94 | $11.94 | $11.94 | $9.15 | 0 |
| 2021-09-20 | $11.94 | $11.94 | $11.94 | $11.94 | $9.15 | 0 |
| 2021-09-17 | $12.26 | $12.39 | $11.43 | $11.94 | $9.15 | 18,422,010 |
| 2021-09-16 | $13.20 | $13.47 | $12.28 | $12.36 | $9.47 | 24,691,030 |
| 2021-09-15 | $12.23 | $14.00 | $11.94 | $13.20 | $10.11 | 29,711,000 |
| 2021-09-14 | $11.94 | $12.70 | $11.80 | $12.34 | $9.45 | 23,991,750 |
| 2021-09-13 | $11.71 | $12.42 | $11.37 | $11.94 | $9.15 | 19,498,310 |
| 2021-09-10 | $11.17 | $11.72 | $11.04 | $11.70 | $8.96 | 15,310,160 |
| 2021-09-09 | $11.10 | $11.40 | $10.85 | $11.27 | $8.63 | 10,468,010 |
| 2021-09-08 | $11.40 | $11.64 | $11.27 | $11.29 | $8.65 | 14,906,060 |
| 2021-09-07 | $11.23 | $11.88 | $11.04 | $11.78 | $9.02 | 17,387,030 |
| 2021-09-06 | $11.01 | $11.29 | $10.81 | $11.29 | $8.65 | 10,398,020 |
| 2021-09-03 | $11.15 | $11.60 | $10.75 | $10.91 | $8.36 | 11,973,120 |
| 2021-09-02 | $10.55 | $11.45 | $10.40 | $11.37 | $8.71 | 13,546,290 |
| 2021-09-01 | $11.29 | $11.30 | $10.55 | $10.66 | $8.17 | 13,062,210 |
| 2021-08-31 | $11.40 | $11.82 | $11.00 | $11.35 | $8.69 | 15,964,440 |
| 2021-08-30 | $11.25 | $11.53 | $11.11 | $11.33 | $8.68 | 16,835,360 |
| 2021-08-27 | $11.90 | $12.27 | $11.20 | $11.25 | $8.62 | 25,909,710 |
| 2021-08-26 | $11.80 | $12.49 | $11.43 | $11.90 | $9.12 | 37,317,690 |
| 2021-08-25 | $12.50 | $12.50 | $11.31 | $11.55 | $8.85 | 43,491,270 |
| 2021-08-24 | $11.73 | $12.72 | $11.70 | $12.72 | $9.74 | 41,390,860 |
| 2021-08-23 | $10.22 | $10.80 | $10.20 | $10.60 | $8.12 | 9,519,080 |
| 2021-08-20 | $10.17 | $10.37 | $9.62 | $10.37 | $7.94 | 9,783,740 |
| 2021-08-19 | $10.89 | $10.90 | $10.16 | $10.37 | $7.94 | 13,228,600 |
| 2021-08-18 | $10.13 | $11.00 | $10.08 | $11.00 | $8.43 | 14,227,730 |
| 2021-08-17 | $10.65 | $10.73 | $10.06 | $10.17 | $7.79 | 9,899,750 |
| 2021-08-16 | $10.91 | $11.00 | $10.62 | $10.71 | $8.20 | 8,211,400 |
| 2021-08-13 | $11.12 | $11.25 | $10.82 | $10.91 | $8.36 | 11,738,380 |
| 2021-08-12 | $11.09 | $11.44 | $10.99 | $11.26 | $8.63 | 14,040,700 |
| 2021-08-11 | $10.71 | $11.23 | $10.45 | $11.17 | $8.56 | 15,638,120 |
| 2021-08-10 | $10.68 | $11.21 | $10.66 | $10.82 | $8.29 | 13,262,610 |
| 2021-08-09 | $10.96 | $11.31 | $10.56 | $10.68 | $8.18 | 14,734,320 |
| 2021-08-06 | $10.70 | $11.35 | $10.56 | $11.04 | $8.46 | 18,553,110 |
| 2021-08-05 | $10.82 | $10.86 | $10.42 | $10.51 | $8.05 | 11,159,710 |
| 2021-08-04 | $10.54 | $11.08 | $10.40 | $10.85 | $8.31 | 16,243,160 |
| 2021-08-03 | $11.29 | $11.36 | $10.42 | $10.54 | $8.07 | 20,455,260 |
| 2021-08-02 | $11.70 | $11.86 | $11.00 | $11.12 | $8.52 | 32,464,960 |
| 2021-07-30 | $9.86 | $11.68 | $9.80 | $11.68 | $8.95 | 34,601,770 |
| 2021-07-29 | $9.26 | $9.86 | $9.21 | $9.73 | $7.45 | 12,976,500 |
| 2021-07-28 | $9.78 | $9.95 | $8.90 | $9.14 | $7.00 | 14,255,990 |
| 2021-07-27 | $9.96 | $10.36 | $9.75 | $9.91 | $7.59 | 16,150,910 |
| 2021-07-26 | $10.00 | $10.43 | $9.72 | $9.98 | $7.65 | 13,433,320 |
| 2021-07-23 | $9.85 | $10.59 | $9.85 | $10.20 | $7.81 | 19,687,980 |
| 2021-07-22 | $10.25 | $10.30 | $9.87 | $10.02 | $7.68 | 14,043,270 |
| 2021-07-21 | $9.90 | $10.31 | $9.83 | $10.03 | $7.68 | 20,004,060 |
| 2021-07-20 | $9.35 | $10.19 | $9.32 | $9.93 | $7.61 | 20,966,450 |
| 2021-07-19 | $9.38 | $9.88 | $9.20 | $9.59 | $7.35 | 17,795,050 |
| 2021-07-16 | $9.09 | $10.30 | $8.89 | $9.38 | $7.19 | 21,949,810 |
| 2021-07-15 | $9.07 | $9.21 | $8.52 | $8.96 | $6.86 | 11,896,230 |
| 2021-07-14 | $9.25 | $9.25 | $8.72 | $8.91 | $6.83 | 11,256,100 |
| 2021-07-13 | $9.41 | $9.48 | $9.20 | $9.29 | $7.12 | 9,684,330 |
| 2021-07-12 | $9.28 | $9.74 | $9.28 | $9.45 | $7.24 | 15,540,080 |
| 2021-07-09 | $9.30 | $9.49 | $9.06 | $9.37 | $7.18 | 12,465,380 |
| 2021-07-08 | $9.11 | $9.65 | $8.99 | $9.44 | $7.23 | 17,647,840 |
| 2021-07-07 | $9.17 | $9.36 | $8.89 | $9.20 | $7.05 | 13,368,240 |
| 2021-07-06 | $9.33 | $9.39 | $8.86 | $9.15 | $7.01 | 13,341,100 |
| 2021-07-05 | $9.01 | $9.38 | $8.86 | $9.29 | $7.12 | 16,832,440 |
| 2021-07-02 | $9.40 | $9.50 | $8.90 | $9.06 | $6.94 | 16,101,310 |
| 2021-07-01 | $9.90 | $10.07 | $9.12 | $9.23 | $7.07 | 24,368,400 |
| 2021-06-30 | $10.60 | $10.65 | $9.56 | $10.05 | $7.70 | 39,598,680 |
| 2021-06-29 | $8.57 | $10.31 | $8.27 | $10.31 | $7.90 | 37,546,000 |
| 2021-06-28 | $8.52 | $8.77 | $8.52 | $8.59 | $6.58 | 7,421,600 |
| 2021-06-25 | $8.63 | $8.97 | $8.48 | $8.48 | $6.50 | 10,717,320 |
| 2021-06-24 | $9.09 | $9.10 | $8.68 | $8.73 | $6.69 | 13,359,180 |
| 2021-06-23 | $8.50 | $9.37 | $8.40 | $9.10 | $6.97 | 20,997,040 |
| 2021-06-22 | $8.50 | $8.74 | $8.39 | $8.45 | $6.47 | 8,848,410 |
| 2021-06-21 | $8.16 | $8.69 | $8.16 | $8.55 | $6.55 | 13,109,930 |
| 2021-06-18 | $8.42 | $8.42 | $8.06 | $8.25 | $6.32 | 11,295,940 |
| 2021-06-17 | $7.90 | $8.39 | $7.87 | $8.38 | $6.42 | 12,929,880 |
| 2021-06-16 | $8.00 | $8.38 | $8.00 | $8.03 | $6.15 | 11,260,860 |
| 2021-06-15 | $7.91 | $8.08 | $7.74 | $8.00 | $6.13 | 6,015,900 |
| 2021-06-14 | $7.90 | $7.90 | $7.90 | $7.90 | $6.05 | 0 |
| 2021-06-11 | $8.06 | $8.20 | $7.87 | $7.90 | $6.05 | 8,446,760 |
| 2021-06-10 | $8.22 | $8.30 | $8.04 | $8.12 | $6.22 | 8,727,600 |
| 2021-06-09 | $8.01 | $8.35 | $8.01 | $8.24 | $6.31 | 10,406,940 |
| 2021-06-08 | $7.93 | $8.38 | $7.82 | $8.21 | $6.29 | 12,682,690 |
| 2021-06-07 | $7.75 | $8.29 | $7.65 | $7.98 | $6.11 | 13,254,280 |
| 2021-06-04 | $7.42 | $7.72 | $7.40 | $7.60 | $5.82 | 6,028,200 |
| 2021-06-03 | $7.53 | $7.69 | $7.45 | $7.46 | $5.71 | 4,504,360 |
| 2021-06-02 | $7.69 | $7.75 | $7.42 | $7.50 | $5.75 | 6,857,730 |
| 2021-06-01 | $7.48 | $7.88 | $7.41 | $7.68 | $5.88 | 8,369,480 |
| 2021-05-31 | $7.37 | $7.57 | $7.37 | $7.51 | $5.75 | 5,251,990 |
| 2021-05-28 | $7.56 | $7.59 | $7.35 | $7.36 | $5.64 | 7,386,990 |
| 2021-05-27 | $7.45 | $7.68 | $7.41 | $7.57 | $5.80 | 8,757,070 |
| 2021-05-26 | $7.31 | $7.52 | $7.25 | $7.46 | $5.71 | 6,981,260 |
| 2021-05-25 | $7.23 | $7.32 | $7.20 | $7.29 | $5.58 | 4,502,940 |
| 2021-05-24 | $7.20 | $7.34 | $7.15 | $7.26 | $5.56 | 4,390,340 |
| 2021-05-21 | $6.99 | $7.34 | $6.99 | $7.28 | $5.58 | 7,825,720 |
| 2021-05-20 | $6.91 | $7.14 | $6.91 | $6.99 | $5.35 | 3,947,400 |
| 2021-05-19 | $6.89 | $7.07 | $6.82 | $7.02 | $5.38 | 4,164,530 |
| 2021-05-18 | $6.87 | $6.95 | $6.77 | $6.88 | $5.27 | 4,459,390 |
| 2021-05-17 | $7.15 | $7.22 | $6.91 | $6.93 | $5.31 | 5,627,480 |
| 2021-05-14 | $7.12 | $7.32 | $7.06 | $7.20 | $5.52 | 6,270,460 |
| 2021-05-13 | $7.70 | $7.76 | $7.16 | $7.17 | $5.49 | 12,074,510 |
| 2021-05-12 | $6.89 | $7.26 | $6.89 | $7.24 | $5.55 | 7,102,420 |
| 2021-05-11 | $6.85 | $6.95 | $6.80 | $6.93 | $5.31 | 3,420,100 |
| 2021-05-10 | $6.99 | $7.05 | $6.85 | $6.91 | $5.29 | 4,971,790 |
| 2021-05-07 | $6.83 | $7.10 | $6.70 | $6.99 | $5.35 | 6,287,380 |
| 2021-05-06 | $6.73 | $6.91 | $6.66 | $6.79 | $5.20 | 5,792,510 |
| 2021-05-05 | $6.81 | $6.81 | $6.81 | $6.81 | $5.22 | 0 |
| 2021-05-04 | $6.81 | $6.81 | $6.81 | $6.81 | $5.22 | 0 |
| 2021-04-30 | $6.80 | $7.00 | $6.76 | $6.81 | $5.22 | 4,165,030 |
| 2021-04-29 | $6.85 | $7.04 | $6.74 | $6.88 | $5.27 | 4,965,350 |
| 2021-04-28 | $6.79 | $6.95 | $6.71 | $6.83 | $5.23 | 4,556,700 |
| 2021-04-27 | $7.09 | $7.09 | $6.72 | $6.72 | $5.15 | 6,789,960 |
| 2021-04-26 | $7.15 | $7.24 | $7.01 | $7.02 | $5.38 | 5,013,730 |
| 2021-04-23 | $7.53 | $7.53 | $7.14 | $7.15 | $5.48 | 8,509,920 |
| 2021-04-22 | $7.68 | $7.69 | $7.49 | $7.53 | $5.77 | 6,422,460 |
| 2021-04-21 | $7.43 | $7.75 | $7.41 | $7.68 | $5.88 | 9,067,560 |
| 2021-04-20 | $7.68 | $7.68 | $7.46 | $7.47 | $5.72 | 8,047,200 |
| 2021-04-19 | $7.34 | $7.78 | $7.30 | $7.68 | $5.88 | 12,027,330 |
| 2021-04-16 | $7.17 | $7.40 | $7.09 | $7.32 | $5.61 | 9,304,530 |
| 2021-04-15 | $7.54 | $7.72 | $7.17 | $7.17 | $5.49 | 12,318,730 |
| 2021-04-14 | $7.42 | $7.50 | $7.30 | $7.42 | $5.68 | 8,000,410 |
| 2021-04-13 | $7.61 | $7.73 | $7.33 | $7.40 | $5.67 | 8,678,680 |
| 2021-04-12 | $7.90 | $7.92 | $7.61 | $7.65 | $5.86 | 11,719,990 |
| 2021-04-09 | $8.08 | $8.19 | $7.86 | $7.92 | $6.07 | 13,270,060 |
| 2021-04-08 | $8.53 | $8.66 | $7.97 | $8.02 | $6.14 | 22,037,900 |
| 2021-04-07 | $8.59 | $9.27 | $8.12 | $8.82 | $6.76 | 35,622,790 |
| 2021-04-06 | $7.88 | $8.53 | $7.82 | $8.53 | $6.53 | 19,437,890 |
| 2021-04-05 | $7.11 | $7.11 | $7.11 | $7.11 | $5.45 | 0 |
| 2021-04-02 | $6.75 | $7.13 | $6.69 | $7.11 | $5.45 | 8,237,480 |
| 2021-04-01 | $6.73 | $6.81 | $6.63 | $6.72 | $5.15 | 2,881,600 |
| 2021-03-31 | $6.74 | $6.77 | $6.63 | $6.73 | $5.16 | 2,638,750 |
| 2021-03-30 | $7.05 | $7.07 | $6.67 | $6.76 | $5.18 | 4,870,720 |
| 2021-03-29 | $7.11 | $7.18 | $6.95 | $7.00 | $5.36 | 4,786,480 |
| 2021-03-26 | $7.11 | $7.17 | $6.99 | $7.11 | $5.45 | 5,206,450 |
| 2021-03-25 | $7.10 | $7.19 | $6.85 | $7.04 | $5.39 | 7,398,530 |
| 2021-03-24 | $7.09 | $7.24 | $7.02 | $7.06 | $5.41 | 4,344,500 |
| 2021-03-23 | $7.32 | $7.35 | $7.00 | $7.08 | $5.42 | 5,878,850 |
| 2021-03-22 | $7.26 | $7.47 | $7.12 | $7.35 | $5.63 | 8,512,600 |
| 2021-03-19 | $7.00 | $7.32 | $6.95 | $7.32 | $5.61 | 7,925,680 |
| 2021-03-18 | $7.20 | $7.35 | $7.06 | $7.08 | $5.42 | 8,528,990 |
| 2021-03-17 | $7.00 | $7.18 | $6.92 | $7.10 | $5.44 | 4,710,700 |
| 2021-03-16 | $6.83 | $7.05 | $6.81 | $7.03 | $5.39 | 4,894,430 |
| 2021-03-15 | $6.75 | $6.86 | $6.62 | $6.86 | $5.26 | 3,477,410 |
| 2021-03-12 | $6.94 | $6.95 | $6.70 | $6.76 | $5.18 | 5,279,920 |
| 2021-03-11 | $6.69 | $6.93 | $6.57 | $6.92 | $5.30 | 5,824,020 |
| 2021-03-10 | $6.94 | $7.02 | $6.62 | $6.68 | $5.12 | 5,959,230 |
| 2021-03-09 | $7.29 | $7.30 | $6.76 | $6.88 | $5.27 | 8,884,200 |
| 2021-03-08 | $7.43 | $7.55 | $7.22 | $7.25 | $5.55 | 8,372,560 |
| 2021-03-05 | $7.24 | $7.56 | $7.24 | $7.37 | $5.65 | 9,969,080 |
| 2021-03-04 | $7.61 | $7.63 | $7.20 | $7.30 | $5.59 | 12,074,250 |
| 2021-03-03 | $7.76 | $7.86 | $7.45 | $7.70 | $5.90 | 15,846,280 |
| 2021-03-02 | $7.37 | $8.70 | $7.37 | $7.91 | $6.06 | 22,341,980 |
| 2021-03-01 | $7.08 | $7.28 | $7.08 | $7.25 | $5.55 | 5,309,120 |
| 2021-02-26 | $6.91 | $7.25 | $6.85 | $7.11 | $5.45 | 8,341,380 |
| 2021-02-25 | $7.39 | $7.53 | $6.99 | $7.02 | $5.38 | 8,789,560 |
| 2021-02-24 | $7.07 | $7.36 | $6.98 | $7.33 | $5.62 | 9,375,510 |
| 2021-02-23 | $7.00 | $7.18 | $6.87 | $7.04 | $5.39 | 7,303,560 |
| 2021-02-22 | $7.20 | $7.36 | $7.07 | $7.09 | $5.43 | 9,819,330 |
| 2021-02-19 | $6.50 | $7.15 | $6.50 | $7.01 | $5.37 | 13,322,060 |
| 2021-02-18 | $6.19 | $6.70 | $6.19 | $6.52 | $4.99 | 9,961,250 |
| 2021-02-17 | $6.32 | $6.32 | $6.32 | $6.32 | $4.84 | 0 |
| 2021-02-16 | $6.32 | $6.32 | $6.32 | $6.32 | $4.84 | 0 |
| 2021-02-15 | $6.32 | $6.32 | $6.32 | $6.32 | $4.84 | 0 |
| 2021-02-12 | $6.32 | $6.32 | $6.32 | $6.32 | $4.84 | 0 |
| 2021-02-11 | $6.32 | $6.32 | $6.32 | $6.32 | $4.84 | 0 |
| 2021-02-10 | $6.63 | $6.71 | $6.28 | $6.32 | $4.84 | 10,411,190 |
| 2021-02-09 | $7.13 | $7.15 | $6.68 | $6.70 | $5.13 | 10,125,690 |
| 2021-02-08 | $7.00 | $7.10 | $6.56 | $6.64 | $5.09 | 9,153,540 |
| 2021-02-05 | $6.43 | $7.09 | $6.40 | $6.82 | $5.22 | 10,203,150 |
| 2021-02-04 | $6.35 | $6.60 | $6.23 | $6.43 | $4.93 | 7,198,340 |
| 2021-02-03 | $6.59 | $6.63 | $6.35 | $6.35 | $4.86 | 5,406,080 |
| 2021-02-02 | $6.76 | $6.76 | $6.56 | $6.63 | $5.08 | 5,416,530 |
| 2021-02-01 | $6.80 | $7.04 | $6.58 | $6.65 | $5.09 | 8,513,850 |
| 2021-01-29 | $7.33 | $7.36 | $6.64 | $6.93 | $5.31 | 13,787,230 |
| 2021-01-28 | $7.79 | $8.12 | $7.60 | $7.78 | $5.96 | 5,588,390 |
| 2021-01-27 | $7.79 | $8.03 | $7.71 | $7.77 | $5.95 | 4,177,940 |
| 2021-01-26 | $8.00 | $8.13 | $7.77 | $7.83 | $6.00 | 4,519,970 |
| 2021-01-25 | $8.15 | $8.25 | $7.90 | $7.95 | $6.09 | 6,510,500 |
| 2021-01-22 | $8.69 | $8.69 | $8.21 | $8.22 | $6.30 | 9,200,750 |
| 2021-01-21 | $8.24 | $8.85 | $8.22 | $8.78 | $6.73 | 10,614,370 |
| 2021-01-20 | $8.25 | $8.45 | $8.05 | $8.31 | $6.37 | 7,106,230 |
| 2021-01-19 | $8.06 | $8.44 | $7.88 | $8.28 | $6.34 | 9,147,960 |
| 2021-01-18 | $7.90 | $8.17 | $7.87 | $8.03 | $6.15 | 6,337,510 |
| 2021-01-15 | $7.87 | $8.30 | $7.76 | $7.93 | $6.07 | 7,691,440 |
| 2021-01-14 | $7.21 | $8.17 | $7.10 | $7.73 | $5.92 | 12,745,090 |
| 2021-01-13 | $8.03 | $8.10 | $7.28 | $7.35 | $5.63 | 11,621,890 |
| 2021-01-12 | $8.46 | $8.75 | $8.05 | $8.10 | $6.20 | 9,455,630 |
| 2021-01-11 | $8.20 | $8.76 | $8.05 | $8.46 | $6.48 | 10,409,770 |
| 2021-01-08 | $8.14 | $8.35 | $7.85 | $8.20 | $6.28 | 7,097,830 |
| 2021-01-07 | $8.77 | $8.79 | $8.05 | $8.17 | $6.26 | 11,711,360 |
| 2021-01-06 | $9.36 | $9.57 | $8.71 | $8.80 | $6.74 | 11,813,620 |
| 2021-01-05 | $8.82 | $9.62 | $8.59 | $9.30 | $7.12 | 16,662,520 |
| 2021-01-04 | $8.69 | $8.88 | $8.62 | $8.85 | $6.78 | 7,658,340 |
| 2021-01-01 | $8.62 | $8.62 | $8.62 | $8.62 | $6.60 | 0 |
| 2020-12-31 | $8.46 | $8.67 | $8.42 | $8.62 | $6.60 | 6,331,300 |
| 2020-12-30 | $8.55 | $8.68 | $8.44 | $8.46 | $6.48 | 7,245,050 |
| 2020-12-29 | $8.58 | $8.88 | $8.55 | $8.57 | $6.57 | 7,400,200 |
| 2020-12-28 | $8.73 | $8.91 | $8.50 | $8.58 | $6.57 | 8,015,520 |
| 2020-12-25 | $8.59 | $8.90 | $8.59 | $8.76 | $6.71 | 8,923,300 |
| 2020-12-24 | $9.15 | $9.20 | $8.56 | $8.66 | $6.63 | 13,407,600 |
| 2020-12-23 | $9.15 | $9.41 | $9.11 | $9.13 | $6.99 | 9,523,930 |
| 2020-12-22 | $9.27 | $9.66 | $9.11 | $9.18 | $7.03 | 12,630,880 |
| 2020-12-21 | $9.08 | $9.55 | $9.08 | $9.37 | $7.18 | 12,496,820 |
| 2020-12-18 | $9.55 | $9.86 | $9.22 | $9.27 | $7.10 | 13,536,460 |
| 2020-12-17 | $9.56 | $9.56 | $9.22 | $9.44 | $7.23 | 10,507,550 |
| 2020-12-16 | $10.01 | $10.03 | $9.30 | $9.57 | $7.33 | 15,413,910 |
| 2020-12-15 | $10.41 | $10.51 | $9.72 | $9.98 | $7.65 | 20,614,630 |
| 2020-12-14 | $10.22 | $10.92 | $10.11 | $10.52 | $8.06 | 22,989,290 |
| 2020-12-11 | $9.31 | $11.00 | $9.21 | $10.40 | $7.97 | 29,483,020 |
| 2020-12-10 | $9.19 | $9.48 | $9.19 | $9.30 | $7.12 | 7,021,750 |
| 2020-12-09 | $9.83 | $9.83 | $9.16 | $9.21 | $7.06 | 9,524,950 |
| 2020-12-08 | $9.95 | $10.00 | $9.69 | $9.72 | $7.45 | 8,892,450 |
| 2020-12-07 | $9.65 | $10.27 | $9.52 | $10.00 | $7.66 | 13,494,080 |
| 2020-12-04 | $9.74 | $9.76 | $9.58 | $9.61 | $7.36 | 5,905,690 |
| 2020-12-03 | $9.82 | $9.84 | $9.59 | $9.68 | $7.42 | 7,326,630 |
| 2020-12-02 | $10.15 | $10.15 | $9.73 | $9.83 | $7.53 | 10,100,310 |
| 2020-12-01 | $9.95 | $10.22 | $9.85 | $10.00 | $7.66 | 9,808,750 |
| 2020-11-30 | $9.91 | $10.16 | $9.84 | $9.89 | $7.58 | 6,823,000 |
| 2020-11-27 | $10.03 | $10.32 | $9.96 | $10.10 | $7.74 | 7,662,310 |
| 2020-11-26 | $9.97 | $10.12 | $9.81 | $10.03 | $7.68 | 6,824,140 |
| 2020-11-25 | $10.41 | $10.53 | $9.93 | $9.93 | $7.61 | 10,821,500 |
| 2020-11-24 | $10.37 | $10.78 | $10.35 | $10.42 | $7.98 | 9,252,920 |
| 2020-11-23 | $10.51 | $10.66 | $10.30 | $10.42 | $7.98 | 8,767,270 |
| 2020-11-20 | $11.00 | $11.13 | $10.58 | $10.60 | $8.12 | 12,382,550 |
| 2020-11-19 | $10.74 | $11.17 | $10.71 | $11.14 | $8.53 | 16,215,500 |
| 2020-11-18 | $10.50 | $11.15 | $10.31 | $10.89 | $8.34 | 15,618,770 |
| 2020-11-17 | $10.70 | $10.77 | $10.18 | $10.30 | $7.89 | 11,569,220 |
| 2020-11-16 | $10.71 | $10.98 | $10.55 | $10.69 | $8.19 | 8,595,260 |
| 2020-11-13 | $10.94 | $11.17 | $10.69 | $10.69 | $8.19 | 10,900,900 |
| 2020-11-12 | $10.95 | $11.20 | $10.46 | $11.17 | $8.56 | 16,491,160 |
| 2020-11-11 | $11.50 | $11.59 | $10.74 | $10.88 | $8.33 | 18,467,240 |
| 2020-11-10 | $12.70 | $12.72 | $11.55 | $11.77 | $9.02 | 26,780,440 |
| 2020-11-09 | $12.29 | $12.98 | $11.90 | $12.97 | $9.94 | 34,042,700 |
| 2020-11-06 | $11.91 | $12.40 | $11.69 | $12.05 | $9.23 | 20,751,990 |
| 2020-11-05 | $12.60 | $12.60 | $11.84 | $12.05 | $9.23 | 26,258,350 |
| 2020-11-04 | $11.75 | $12.35 | $11.20 | $12.25 | $9.38 | 33,983,090 |
| 2020-11-03 | $12.00 | $12.77 | $11.50 | $11.75 | $9.00 | 30,374,710 |
| 2020-11-02 | $10.93 | $11.19 | $10.66 | $11.09 | $8.50 | 12,473,970 |
| 2020-10-30 | $11.25 | $11.47 | $10.75 | $10.77 | $8.25 | 16,619,420 |
| 2020-10-29 | $10.55 | $11.49 | $10.30 | $11.16 | $8.55 | 17,426,060 |
| 2020-10-28 | $11.10 | $11.18 | $10.62 | $10.77 | $8.25 | 14,241,740 |
| 2020-10-27 | $11.27 | $11.44 | $11.02 | $11.13 | $8.53 | 11,428,190 |
| 2020-10-26 | $11.36 | $11.58 | $11.01 | $11.31 | $8.66 | 12,347,540 |
| 2020-10-23 | $11.88 | $12.13 | $11.29 | $11.30 | $8.66 | 13,726,280 |
| 2020-10-22 | $11.32 | $12.03 | $11.15 | $11.76 | $9.01 | 18,328,030 |
| 2020-10-21 | $11.92 | $12.40 | $11.47 | $11.60 | $8.89 | 23,202,340 |
| 2020-10-20 | $11.11 | $12.29 | $11.11 | $11.92 | $9.13 | 23,235,900 |
| 2020-10-19 | $12.00 | $12.00 | $11.14 | $11.28 | $8.64 | 21,816,610 |
| 2020-10-16 | $12.72 | $12.99 | $11.89 | $11.89 | $9.11 | 29,188,870 |
| 2020-10-15 | $11.87 | $13.58 | $11.35 | $13.14 | $10.07 | 40,810,810 |
| 2020-10-14 | $12.30 | $13.88 | $12.30 | $12.40 | $9.50 | 41,332,290 |
| 2020-10-13 | $11.90 | $12.60 | $11.64 | $12.29 | $9.41 | 37,670,300 |
| 2020-10-12 | $11.31 | $12.25 | $10.94 | $12.13 | $9.29 | 38,376,640 |
| 2020-10-09 | $10.88 | $11.45 | $10.72 | $11.33 | $8.68 | 28,394,650 |
| 2020-10-08 | $10.52 | $10.52 | $10.52 | $10.52 | $8.06 | 0 |
| 2020-10-07 | $10.52 | $10.52 | $10.52 | $10.52 | $8.06 | 0 |
| 2020-10-06 | $10.52 | $10.52 | $10.52 | $10.52 | $8.06 | 0 |
| 2020-10-05 | $10.52 | $10.52 | $10.52 | $10.52 | $8.06 | 0 |
| 2020-10-02 | $10.52 | $10.52 | $10.52 | $10.52 | $8.06 | 0 |
| 2020-10-01 | $10.52 | $10.52 | $10.52 | $10.52 | $8.06 | 0 |
| 2020-09-30 | $10.96 | $10.97 | $10.31 | $10.52 | $8.06 | 26,871,100 |
| 2020-09-29 | $11.38 | $11.46 | $10.73 | $10.82 | $8.29 | 24,505,380 |
| 2020-09-28 | $11.66 | $11.75 | $10.81 | $11.22 | $8.60 | 26,244,320 |
| 2020-09-25 | $12.18 | $12.33 | $11.35 | $11.52 | $8.82 | 32,328,190 |
| 2020-09-24 | $13.56 | $14.15 | $11.74 | $12.15 | $9.31 | 51,564,830 |
| 2020-09-23 | $15.50 | $16.99 | $14.58 | $14.66 | $11.23 | 56,501,710 |
| 2020-09-22 | $15.01 | $16.16 | $14.60 | $15.81 | $12.11 | 48,891,940 |
| 2020-09-21 | $16.02 | $16.90 | $15.02 | $15.84 | $12.13 | 56,403,120 |
| 2020-09-18 | $14.27 | $16.18 | $14.27 | $16.18 | $12.39 | 66,826,970 |
| 2020-09-17 | $13.47 | $13.48 | $13.08 | $13.48 | $10.33 | 39,445,580 |
| 2020-09-16 | $11.23 | $11.23 | $11.23 | $11.23 | $8.60 | 876,940 |
| 2020-09-15 | $9.36 | $9.36 | $9.36 | $9.36 | $7.17 | 909,390 |
| 2020-09-14 | $7.80 | $7.80 | $7.80 | $7.80 | $5.98 | 0 |
| 2020-09-11 | $7.80 | $7.80 | $7.80 | $7.80 | $5.98 | 0 |
| 2020-09-10 | $7.80 | $7.80 | $7.80 | $7.80 | $5.98 | 0 |
| 2020-09-09 | $7.80 | $7.80 | $7.80 | $7.80 | $5.98 | 0 |
| 2020-09-08 | $7.80 | $7.80 | $7.80 | $7.80 | $5.98 | 0 |
| 2020-09-07 | $7.80 | $7.80 | $7.80 | $7.80 | $5.98 | 0 |
| 2020-09-04 | $7.80 | $7.80 | $7.80 | $7.80 | $5.98 | 0 |
| 2020-09-03 | $7.80 | $7.80 | $7.80 | $7.80 | $5.98 | 0 |
| 2020-09-02 | $7.80 | $7.80 | $7.80 | $7.80 | $5.98 | 0 |
| 2020-09-01 | $7.80 | $7.80 | $7.80 | $7.80 | $5.98 | 0 |
| 2020-08-31 | $8.30 | $8.80 | $7.80 | $7.80 | $5.98 | 14,750,290 |
| 2020-08-28 | $7.87 | $8.15 | $7.52 | $7.83 | $6.00 | 10,503,600 |
| 2020-08-27 | $7.16 | $8.50 | $7.14 | $7.80 | $5.98 | 16,163,990 |
| 2020-08-26 | $7.38 | $7.40 | $7.10 | $7.23 | $5.54 | 5,199,350 |
| 2020-08-25 | $7.07 | $7.51 | $6.99 | $7.38 | $5.65 | 7,933,180 |
| 2020-08-24 | $7.22 | $7.65 | $7.12 | $7.17 | $5.49 | 7,215,030 |
| 2020-08-21 | $6.95 | $7.34 | $6.88 | $7.32 | $5.61 | 9,665,200 |
| 2020-08-20 | $6.75 | $7.18 | $6.70 | $7.00 | $5.36 | 8,927,540 |
| 2020-08-19 | $6.69 | $6.80 | $6.60 | $6.70 | $5.13 | 3,228,560 |
| 2020-08-18 | $6.65 | $6.77 | $6.64 | $6.69 | $5.12 | 2,592,750 |
| 2020-08-17 | $6.67 | $6.75 | $6.62 | $6.69 | $5.12 | 3,047,500 |
| 2020-08-14 | $6.79 | $6.84 | $6.53 | $6.67 | $5.11 | 5,619,770 |
| 2020-08-13 | $6.76 | $6.96 | $6.49 | $6.88 | $5.27 | 9,198,520 |
| 2020-08-12 | $6.93 | $6.93 | $6.30 | $6.65 | $5.09 | 11,864,930 |
| 2020-08-11 | $6.71 | $7.38 | $6.71 | $6.95 | $5.32 | 15,584,770 |
| 2020-08-10 | $6.57 | $6.78 | $6.54 | $6.71 | $5.14 | 2,775,220 |
| 2020-08-07 | $6.69 | $6.78 | $6.49 | $6.57 | $5.03 | 2,906,120 |
| 2020-08-06 | $6.73 | $6.77 | $6.59 | $6.69 | $5.12 | 2,564,710 |
| 2020-08-05 | $6.61 | $6.76 | $6.48 | $6.73 | $5.16 | 3,302,700 |
| 2020-08-04 | $6.81 | $6.82 | $6.54 | $6.57 | $5.03 | 2,665,770 |
| 2020-08-03 | $6.49 | $6.71 | $6.46 | $6.70 | $5.13 | 3,533,250 |
| 2020-07-31 | $6.42 | $6.52 | $6.31 | $6.49 | $4.97 | 3,190,170 |
| 2020-07-30 | $6.47 | $6.54 | $6.39 | $6.42 | $4.92 | 1,867,640 |
| 2020-07-29 | $6.40 | $6.47 | $6.26 | $6.46 | $4.95 | 1,946,100 |
| 2020-07-28 | $6.38 | $6.53 | $6.31 | $6.40 | $4.90 | 2,378,090 |
| 2020-07-27 | $6.33 | $6.37 | $6.20 | $6.30 | $4.83 | 2,027,380 |
| 2020-07-24 | $6.46 | $6.58 | $6.20 | $6.28 | $4.81 | 2,904,090 |
| 2020-07-23 | $6.51 | $6.52 | $6.29 | $6.49 | $4.97 | 3,014,160 |
| 2020-07-22 | $6.56 | $6.64 | $6.49 | $6.50 | $4.98 | 2,895,970 |
| 2020-07-21 | $6.65 | $6.72 | $6.53 | $6.59 | $5.05 | 4,198,900 |
| 2020-07-20 | $6.48 | $6.73 | $6.41 | $6.66 | $5.10 | 5,723,830 |
| 2020-07-17 | $6.29 | $6.59 | $6.11 | $6.41 | $4.91 | 4,379,560 |
| 2020-07-16 | $6.39 | $6.52 | $6.18 | $6.28 | $4.81 | 5,095,980 |
| 2020-07-15 | $6.48 | $6.53 | $6.21 | $6.35 | $4.86 | 4,705,170 |
| 2020-07-14 | $6.40 | $6.62 | $6.24 | $6.54 | $5.01 | 7,282,510 |
| 2020-07-13 | $6.12 | $6.42 | $6.12 | $6.38 | $4.89 | 4,408,820 |
| 2020-07-10 | $6.27 | $6.32 | $6.13 | $6.15 | $4.71 | 3,296,820 |
| 2020-07-09 | $6.23 | $6.28 | $6.14 | $6.27 | $4.80 | 4,302,950 |
| 2020-07-08 | $6.06 | $6.17 | $6.03 | $6.15 | $4.71 | 4,107,810 |
| 2020-07-07 | $6.12 | $6.19 | $6.00 | $6.10 | $4.67 | 4,349,120 |
| 2020-07-06 | $5.90 | $6.11 | $5.90 | $6.06 | $4.64 | 4,479,370 |
| 2020-07-03 | $5.78 | $5.89 | $5.78 | $5.89 | $4.51 | 2,781,330 |
| 2020-07-02 | $5.72 | $5.80 | $5.62 | $5.80 | $4.44 | 1,956,840 |
| 2020-07-01 | $5.71 | $5.72 | $5.65 | $5.70 | $4.37 | 1,762,230 |
| 2020-06-30 | $5.61 | $5.73 | $5.61 | $5.67 | $4.34 | 2,104,120 |
| 2020-06-29 | $5.60 | $5.62 | $5.54 | $5.60 | $4.29 | 1,989,720 |
| 2020-06-26 | $5.61 | $5.61 | $5.61 | $5.61 | $4.30 | 0 |
| 2020-06-25 | $5.61 | $5.61 | $5.61 | $5.61 | $4.30 | 0 |
| 2020-06-24 | $5.69 | $5.75 | $5.60 | $5.61 | $4.30 | 1,546,600 |
| 2020-06-23 | $5.74 | $5.79 | $5.69 | $5.69 | $4.36 | 1,473,880 |
| 2020-06-22 | $5.85 | $5.85 | $5.75 | $5.77 | $4.42 | 1,181,850 |
| 2020-06-19 | $5.83 | $5.88 | $5.80 | $5.81 | $4.45 | 1,361,790 |
| 2020-06-18 | $5.89 | $5.92 | $5.80 | $5.85 | $4.48 | 1,318,370 |
| 2020-06-17 | $5.85 | $5.95 | $5.85 | $5.91 | $4.53 | 1,718,890 |
| 2020-06-16 | $5.86 | $5.89 | $5.80 | $5.88 | $4.50 | 1,568,910 |
| 2020-06-15 | $5.76 | $5.89 | $5.75 | $5.81 | $4.45 | 2,002,630 |
| 2020-06-12 | $5.65 | $5.78 | $5.63 | $5.76 | $4.41 | 1,248,300 |
| 2020-06-11 | $5.86 | $5.86 | $5.71 | $5.73 | $4.39 | 1,279,000 |
| 2020-06-10 | $5.77 | $5.81 | $5.69 | $5.75 | $4.40 | 986,830 |
| 2020-06-09 | $5.75 | $5.81 | $5.73 | $5.78 | $4.43 | 1,246,450 |
| 2020-06-08 | $5.85 | $5.87 | $5.75 | $5.76 | $4.41 | 1,986,190 |
| 2020-06-05 | $5.90 | $5.92 | $5.78 | $5.81 | $4.45 | 1,676,380 |
| 2020-06-04 | $5.87 | $6.04 | $5.77 | $5.90 | $4.52 | 5,483,310 |
| 2020-06-03 | $5.77 | $5.81 | $5.75 | $5.79 | $4.44 | 3,680,490 |
| 2020-06-02 | $5.80 | $5.80 | $5.72 | $5.76 | $4.41 | 2,591,930 |
| 2020-06-01 | $5.74 | $5.81 | $5.67 | $5.76 | $4.41 | 4,589,640 |
| 2020-05-29 | $5.59 | $5.78 | $5.56 | $5.67 | $4.34 | 4,918,220 |
| 2020-05-28 | $5.65 | $5.73 | $5.54 | $5.64 | $4.32 | 10,471,300 |
| 2020-05-27 | $5.68 | $6.20 | $5.64 | $5.90 | $4.52 | 17,130,470 |
| 2020-05-26 | $5.47 | $5.66 | $5.47 | $5.64 | $4.32 | 2,583,840 |
| 2020-05-25 | $5.48 | $5.52 | $5.45 | $5.47 | $4.19 | 929,100 |
| 2020-05-22 | $5.52 | $5.54 | $5.45 | $5.46 | $4.18 | 1,694,710 |
| 2020-05-21 | $5.50 | $5.60 | $5.49 | $5.53 | $4.24 | 1,594,500 |
| 2020-05-20 | $5.60 | $5.60 | $5.48 | $5.52 | $4.23 | 1,392,890 |
| 2020-05-19 | $5.58 | $5.62 | $5.55 | $5.60 | $4.29 | 1,282,460 |
| 2020-05-18 | $5.58 | $5.60 | $5.52 | $5.54 | $4.24 | 1,329,310 |
| 2020-05-15 | $5.57 | $5.63 | $5.53 | $5.54 | $4.24 | 1,637,810 |
| 2020-05-14 | $5.62 | $5.64 | $5.55 | $5.59 | $4.28 | 1,370,100 |
| 2020-05-13 | $5.52 | $5.58 | $5.51 | $5.55 | $4.25 | 1,201,080 |
| 2020-05-12 | $5.51 | $5.59 | $5.48 | $5.54 | $4.24 | 1,438,080 |
| 2020-05-11 | $5.63 | $5.68 | $5.50 | $5.53 | $4.24 | 1,790,420 |
| 2020-05-08 | $5.54 | $5.66 | $5.54 | $5.63 | $4.31 | 1,419,900 |
| 2020-05-07 | $5.55 | $5.58 | $5.49 | $5.55 | $4.25 | 2,033,080 |
| 2020-05-06 | $5.31 | $5.55 | $5.28 | $5.53 | $4.24 | 2,167,740 |
| 2020-05-05 | $5.35 | $5.35 | $5.35 | $5.35 | $4.10 | 0 |
| 2020-05-04 | $5.35 | $5.35 | $5.35 | $5.35 | $4.10 | 0 |
| 2020-05-01 | $5.35 | $5.35 | $5.35 | $5.35 | $4.10 | 0 |
| 2020-04-30 | $5.31 | $5.38 | $5.25 | $5.35 | $4.10 | 1,821,660 |
| 2020-04-29 | $5.25 | $5.37 | $5.23 | $5.23 | $4.01 | 1,741,770 |
| 2020-04-28 | $5.56 | $5.56 | $5.15 | $5.29 | $4.05 | 2,793,630 |
| 2020-04-27 | $5.76 | $5.76 | $5.53 | $5.53 | $4.24 | 2,325,000 |
| 2020-04-24 | $5.81 | $5.85 | $5.68 | $5.69 | $4.36 | 2,377,550 |
| 2020-04-23 | $5.92 | $5.94 | $5.82 | $5.84 | $4.47 | 1,689,810 |
| 2020-04-22 | $5.81 | $5.92 | $5.70 | $5.91 | $4.53 | 2,218,810 |
| 2020-04-21 | $5.88 | $5.88 | $5.74 | $5.81 | $4.45 | 1,854,900 |
| 2020-04-20 | $5.83 | $5.90 | $5.76 | $5.85 | $4.48 | 1,851,600 |
| 2020-04-17 | $5.94 | $5.99 | $5.81 | $5.82 | $4.46 | 2,147,940 |
| 2020-04-16 | $5.90 | $5.98 | $5.85 | $5.93 | $4.54 | 1,572,110 |
| 2020-04-15 | $6.16 | $6.16 | $5.93 | $5.95 | $4.56 | 2,135,010 |
| 2020-04-14 | $6.03 | $6.10 | $5.93 | $6.09 | $4.67 | 2,171,840 |
| 2020-04-13 | $5.99 | $6.00 | $5.86 | $5.90 | $4.52 | 1,596,610 |
| 2020-04-10 | $6.18 | $6.18 | $5.95 | $5.99 | $4.59 | 3,153,050 |
| 2020-04-09 | $6.27 | $6.31 | $6.17 | $6.18 | $4.73 | 2,558,650 |
| 2020-04-08 | $6.17 | $6.26 | $6.14 | $6.26 | $4.80 | 3,139,330 |
| 2020-04-07 | $6.02 | $6.19 | $6.02 | $6.17 | $4.73 | 3,071,700 |
| 2020-04-06 | $5.97 | $5.97 | $5.97 | $5.97 | $4.57 | 0 |
| 2020-04-03 | $5.95 | $6.08 | $5.89 | $5.97 | $4.57 | 2,194,960 |
| 2020-04-02 | $5.87 | $5.97 | $5.76 | $5.97 | $4.57 | 2,120,740 |
| 2020-04-01 | $6.03 | $6.04 | $5.85 | $5.90 | $4.52 | 2,351,700 |
| 2020-03-31 | $6.08 | $6.12 | $5.98 | $6.02 | $4.61 | 2,813,950 |
| 2020-03-30 | $5.98 | $6.07 | $5.81 | $6.05 | $4.63 | 3,290,870 |
| 2020-03-27 | $5.99 | $6.13 | $5.98 | $6.07 | $4.65 | 3,596,420 |
| 2020-03-26 | $6.07 | $6.07 | $5.94 | $5.95 | $4.56 | 2,344,600 |
| 2020-03-25 | $6.05 | $6.09 | $5.99 | $6.07 | $4.65 | 3,353,060 |
| 2020-03-24 | $5.88 | $5.98 | $5.76 | $5.95 | $4.56 | 3,431,190 |
| 2020-03-23 | $5.84 | $6.03 | $5.75 | $5.77 | $4.42 | 3,607,340 |
| 2020-03-20 | $5.82 | $6.02 | $5.81 | $6.00 | $4.60 | 3,761,230 |
| 2020-03-19 | $5.68 | $5.89 | $5.65 | $5.78 | $4.43 | 4,153,990 |
| 2020-03-18 | $6.00 | $6.09 | $5.71 | $5.71 | $4.37 | 5,431,290 |
| 2020-03-17 | $5.95 | $6.05 | $5.62 | $5.92 | $4.54 | 3,758,070 |
| 2020-03-16 | $6.23 | $6.38 | $5.94 | $5.95 | $4.56 | 4,289,550 |
| 2020-03-13 | $5.86 | $6.23 | $5.85 | $6.15 | $4.71 | 4,428,710 |
| 2020-03-12 | $6.41 | $6.41 | $6.16 | $6.26 | $4.80 | 4,664,290 |
| 2020-03-11 | $6.43 | $6.54 | $6.42 | $6.45 | $4.94 | 6,236,420 |
| 2020-03-10 | $6.11 | $6.45 | $6.05 | $6.43 | $4.93 | 5,484,670 |
| 2020-03-09 | $6.47 | $6.53 | $6.21 | $6.25 | $4.79 | 6,292,400 |
| 2020-03-06 | $6.32 | $6.59 | $6.28 | $6.53 | $5.00 | 7,900,640 |
| 2020-03-05 | $6.27 | $6.42 | $6.26 | $6.39 | $4.90 | 6,519,970 |
| 2020-03-04 | $6.12 | $6.24 | $6.05 | $6.24 | $4.78 | 4,581,840 |
| 2020-03-03 | $6.14 | $6.25 | $6.06 | $6.15 | $4.71 | 4,901,060 |
| 2020-03-02 | $5.80 | $6.07 | $5.77 | $6.01 | $4.60 | 3,610,890 |
| 2020-02-28 | $6.12 | $6.12 | $5.65 | $5.75 | $4.40 | 5,982,600 |
| 2020-02-27 | $6.13 | $6.28 | $6.09 | $6.22 | $4.76 | 4,993,890 |
| 2020-02-26 | $6.06 | $6.27 | $6.04 | $6.11 | $4.68 | 4,535,960 |
| 2020-02-25 | $6.10 | $6.19 | $5.88 | $6.13 | $4.70 | 6,348,520 |
| 2020-02-24 | $6.26 | $6.28 | $6.12 | $6.25 | $4.79 | 4,632,700 |
| 2020-02-21 | $6.22 | $6.35 | $6.20 | $6.26 | $4.80 | 4,293,320 |
| 2020-02-20 | $6.13 | $6.26 | $6.08 | $6.25 | $4.79 | 3,533,050 |
| 2020-02-19 | $6.14 | $6.21 | $6.10 | $6.13 | $4.70 | 3,508,140 |
| 2020-02-18 | $6.04 | $6.16 | $6.02 | $6.15 | $4.71 | 4,032,250 |
| 2020-02-17 | $5.87 | $6.07 | $5.81 | $6.04 | $4.63 | 4,416,310 |
| 2020-02-14 | $5.83 | $5.88 | $5.74 | $5.78 | $4.43 | 2,728,600 |
| 2020-02-13 | $5.97 | $5.99 | $5.76 | $5.84 | $4.47 | 3,320,120 |
| 2020-02-12 | $5.83 | $5.95 | $5.82 | $5.93 | $4.54 | 3,184,470 |
| 2020-02-11 | $5.96 | $5.97 | $5.83 | $5.83 | $4.47 | 3,380,600 |
| 2020-02-10 | $5.90 | $5.98 | $5.78 | $5.92 | $4.54 | 3,443,750 |
| 2020-02-07 | $5.75 | $5.86 | $5.71 | $5.84 | $4.47 | 4,764,000 |
| 2020-02-06 | $5.55 | $5.77 | $5.46 | $5.71 | $4.37 | 5,327,420 |
| 2020-02-05 | $5.38 | $5.59 | $5.30 | $5.51 | $4.22 | 4,670,960 |
| 2020-02-04 | $5.05 | $5.40 | $5.05 | $5.32 | $4.08 | 5,975,100 |
| 2020-02-03 | $5.61 | $5.61 | $5.61 | $5.61 | $4.30 | 994,400 |
| 2020-01-31 | $6.23 | $6.23 | $6.23 | $6.23 | $4.77 | 0 |
| 2020-01-30 | $6.23 | $6.23 | $6.23 | $6.23 | $4.77 | 0 |
| 2020-01-29 | $6.23 | $6.23 | $6.23 | $6.23 | $4.77 | 0 |
| 2020-01-28 | $6.23 | $6.23 | $6.23 | $6.23 | $4.77 | 0 |
| 2020-01-27 | $6.23 | $6.23 | $6.23 | $6.23 | $4.77 | 0 |
| 2020-01-24 | $6.23 | $6.23 | $6.23 | $6.23 | $4.77 | 0 |
| 2020-01-23 | $6.48 | $6.52 | $6.15 | $6.23 | $4.77 | 4,180,670 |
| 2020-01-22 | $6.53 | $6.56 | $6.43 | $6.51 | $4.99 | 4,690,240 |
| 2020-01-21 | $6.51 | $6.54 | $6.40 | $6.40 | $4.90 | 3,409,830 |
| 2020-01-20 | $6.60 | $6.60 | $6.41 | $6.52 | $4.99 | 7,623,350 |
| 2020-01-17 | $6.91 | $6.95 | $6.74 | $6.77 | $5.19 | 5,858,440 |
| 2020-01-16 | $6.95 | $7.07 | $6.86 | $6.96 | $5.33 | 6,250,620 |
| 2020-01-15 | $7.04 | $7.07 | $6.89 | $6.93 | $5.31 | 3,800,450 |
| 2020-01-14 | $7.09 | $7.13 | $7.02 | $7.04 | $5.39 | 4,137,950 |
| 2020-01-13 | $7.02 | $7.08 | $6.92 | $7.07 | $5.42 | 4,318,620 |
| 2020-01-10 | $7.16 | $7.16 | $6.99 | $7.02 | $5.38 | 4,032,300 |
| 2020-01-09 | $7.07 | $7.14 | $7.05 | $7.12 | $5.45 | 4,856,470 |
| 2020-01-08 | $7.23 | $7.23 | $6.96 | $7.01 | $5.37 | 7,323,530 |
| 2020-01-07 | $7.07 | $7.25 | $7.03 | $7.22 | $5.53 | 7,139,080 |
| 2020-01-06 | $7.00 | $7.10 | $6.95 | $7.07 | $5.42 | 5,888,930 |
| 2020-01-03 | $6.96 | $7.14 | $6.92 | $7.04 | $5.39 | 7,580,990 |
| 2020-01-02 | $6.98 | $6.98 | $6.89 | $6.94 | $5.32 | 5,056,910 |
| 2020-01-01 | $6.87 | $6.87 | $6.87 | $6.87 | $5.26 | 0 |
| 2019-12-31 | $6.73 | $6.94 | $6.71 | $6.87 | $5.26 | 3,816,080 |
| 2019-12-30 | $6.80 | $6.81 | $6.63 | $6.75 | $5.17 | 3,801,000 |
| 2019-12-27 | $6.84 | $6.95 | $6.82 | $6.82 | $5.22 | 4,175,550 |
| 2019-12-26 | $6.84 | $6.93 | $6.76 | $6.90 | $5.29 | 4,530,290 |
| 2019-12-25 | $6.94 | $7.06 | $6.80 | $6.82 | $5.22 | 5,427,350 |
| 2019-12-24 | $6.70 | $6.91 | $6.65 | $6.83 | $5.23 | 4,565,700 |
| 2019-12-23 | $6.92 | $6.95 | $6.66 | $6.68 | $5.12 | 5,114,730 |
| 2019-12-20 | $6.95 | $7.08 | $6.89 | $7.01 | $5.37 | 7,817,970 |
| 2019-12-19 | $6.83 | $6.98 | $6.81 | $6.96 | $5.33 | 5,337,930 |
| 2019-12-18 | $6.93 | $6.93 | $6.80 | $6.82 | $5.22 | 4,780,490 |
| 2019-12-17 | $6.77 | $6.88 | $6.74 | $6.85 | $5.25 | 5,788,700 |
| 2019-12-16 | $6.74 | $6.79 | $6.66 | $6.77 | $5.19 | 4,273,690 |
| 2019-12-13 | $6.67 | $6.74 | $6.63 | $6.68 | $5.12 | 3,581,150 |
| 2019-12-12 | $6.67 | $6.77 | $6.63 | $6.64 | $5.09 | 3,651,470 |
| 2019-12-11 | $6.80 | $6.87 | $6.67 | $6.70 | $5.13 | 7,228,010 |
| 2019-12-10 | $6.96 | $6.96 | $6.76 | $6.88 | $5.27 | 12,391,360 |
| 2019-12-09 | $6.89 | $7.54 | $6.81 | $7.09 | $5.43 | 19,665,630 |
| 2019-12-06 | $6.71 | $6.89 | $6.68 | $6.85 | $5.25 | 3,845,720 |
| 2019-12-05 | $6.67 | $6.76 | $6.63 | $6.72 | $5.15 | 3,416,030 |
| 2019-12-04 | $6.57 | $6.74 | $6.52 | $6.67 | $5.11 | 3,929,850 |
| 2019-12-03 | $6.45 | $6.63 | $6.33 | $6.59 | $5.05 | 3,751,490 |
| 2019-12-02 | $6.60 | $6.74 | $6.45 | $6.47 | $4.96 | 4,723,350 |
| 2019-11-29 | $6.58 | $6.63 | $6.44 | $6.63 | $5.08 | 4,068,180 |
| 2019-11-28 | $6.46 | $6.56 | $6.43 | $6.53 | $5.00 | 2,943,760 |
| 2019-11-27 | $6.47 | $6.51 | $6.38 | $6.47 | $4.96 | 2,687,580 |
| 2019-11-26 | $6.44 | $6.53 | $6.38 | $6.50 | $4.98 | 2,788,620 |
| 2019-11-25 | $6.48 | $6.53 | $6.33 | $6.43 | $4.93 | 2,388,120 |
| 2019-11-22 | $6.48 | $6.66 | $6.44 | $6.48 | $4.96 | 3,851,700 |
| 2019-11-21 | $6.56 | $6.62 | $6.47 | $6.52 | $4.99 | 2,755,000 |
| 2019-11-20 | $6.63 | $6.66 | $6.53 | $6.54 | $5.01 | 2,599,750 |
| 2019-11-19 | $6.44 | $6.65 | $6.44 | $6.63 | $5.08 | 3,820,660 |
| 2019-11-18 | $6.40 | $6.53 | $6.40 | $6.49 | $4.97 | 2,634,700 |
| 2019-11-15 | $6.48 | $6.51 | $6.35 | $6.40 | $4.90 | 3,140,890 |
| 2019-11-14 | $6.50 | $6.58 | $6.40 | $6.52 | $4.99 | 3,890,350 |
| 2019-11-13 | $6.70 | $6.73 | $6.45 | $6.51 | $4.99 | 3,960,000 |
| 2019-11-12 | $6.65 | $6.70 | $6.50 | $6.68 | $5.12 | 4,096,010 |
| 2019-11-11 | $6.88 | $6.88 | $6.56 | $6.58 | $5.04 | 3,780,850 |
| 2019-11-08 | $6.84 | $6.86 | $6.76 | $6.78 | $5.19 | 2,492,160 |
| 2019-11-07 | $6.78 | $6.81 | $6.68 | $6.80 | $5.21 | 2,438,550 |
| 2019-11-06 | $6.92 | $7.03 | $6.77 | $6.78 | $5.19 | 5,127,650 |
| 2019-11-05 | $7.11 | $7.18 | $6.99 | $7.06 | $5.41 | 3,877,750 |
| 2019-11-04 | $7.32 | $7.32 | $7.06 | $7.09 | $5.43 | 5,932,740 |
| 2019-11-01 | $7.12 | $7.39 | $6.97 | $7.27 | $5.57 | 5,829,690 |
| 2019-10-31 | $7.43 | $7.44 | $7.13 | $7.14 | $5.47 | 5,317,220 |
| 2019-10-30 | $7.45 | $7.45 | $7.20 | $7.40 | $5.67 | 5,707,200 |
| 2019-10-29 | $7.63 | $7.64 | $7.36 | $7.47 | $5.72 | 6,553,750 |
| 2019-10-28 | $7.40 | $7.55 | $7.35 | $7.51 | $5.75 | 8,182,840 |
| 2019-10-25 | $7.23 | $7.45 | $7.11 | $7.42 | $5.68 | 8,651,060 |
| 2019-10-24 | $7.32 | $7.34 | $7.20 | $7.22 | $5.53 | 3,538,230 |
| 2019-10-23 | $7.29 | $7.39 | $7.28 | $7.32 | $5.61 | 4,808,550 |
| 2019-10-22 | $7.39 | $7.41 | $7.26 | $7.39 | $5.66 | 7,746,950 |
| 2019-10-21 | $7.46 | $7.77 | $7.32 | $7.58 | $5.81 | 13,262,990 |
| 2019-10-18 | $7.28 | $7.34 | $7.04 | $7.26 | $5.56 | 6,395,590 |
| 2019-10-17 | $7.34 | $7.42 | $7.26 | $7.32 | $5.61 | 3,466,020 |
| 2019-10-16 | $7.36 | $7.46 | $7.26 | $7.27 | $5.57 | 4,150,650 |
| 2019-10-15 | $7.61 | $7.68 | $7.34 | $7.35 | $5.63 | 7,287,870 |
| 2019-10-14 | $7.56 | $7.83 | $7.56 | $7.71 | $5.91 | 7,877,600 |
| 2019-10-11 | $7.63 | $7.63 | $7.47 | $7.55 | $5.78 | 5,142,010 |
| 2019-10-10 | $7.44 | $7.60 | $7.38 | $7.58 | $5.81 | 6,484,530 |
| 2019-10-09 | $7.35 | $7.43 | $7.23 | $7.43 | $5.69 | 4,320,030 |
| 2019-10-08 | $7.21 | $7.44 | $7.21 | $7.38 | $5.65 | 4,475,310 |
| 2019-10-07 | $7.25 | $7.25 | $7.25 | $7.25 | $5.55 | 0 |
| 2019-10-04 | $7.25 | $7.25 | $7.25 | $7.25 | $5.55 | 0 |
| 2019-10-03 | $7.25 | $7.25 | $7.25 | $7.25 | $5.55 | 0 |
| 2019-10-02 | $7.25 | $7.25 | $7.25 | $7.25 | $5.55 | 0 |
| 2019-10-01 | $7.25 | $7.25 | $7.25 | $7.25 | $5.55 | 0 |
| 2019-09-30 | $7.40 | $7.42 | $7.20 | $7.25 | $5.55 | 5,157,690 |
| 2019-09-27 | $7.33 | $7.48 | $7.31 | $7.31 | $5.60 | 5,582,270 |
| 2019-09-26 | $7.71 | $7.77 | $7.28 | $7.34 | $5.62 | 8,677,980 |
| 2019-09-25 | $8.00 | $8.00 | $7.65 | $7.68 | $5.88 | 9,180,510 |
| 2019-09-24 | $8.12 | $8.19 | $8.01 | $8.02 | $6.14 | 7,994,170 |
| 2019-09-23 | $8.00 | $8.21 | $7.87 | $8.16 | $6.25 | 11,541,550 |
| 2019-09-20 | $8.29 | $8.29 | $8.05 | $8.06 | $6.17 | 11,503,370 |
| 2019-09-19 | $8.25 | $8.36 | $8.09 | $8.32 | $6.37 | 12,171,020 |
| 2019-09-18 | $8.41 | $8.55 | $8.22 | $8.29 | $6.35 | 14,588,330 |
| 2019-09-17 | $8.75 | $8.87 | $8.36 | $8.50 | $6.51 | 25,778,620 |
| 2019-09-16 | $9.71 | $9.92 | $8.92 | $9.08 | $6.96 | 46,402,400 |
| 2019-09-13 | $9.44 | $9.44 | $9.44 | $9.44 | $7.23 | 0 |
| 2019-09-12 | $9.01 | $9.44 | $8.90 | $9.44 | $7.23 | 11,739,000 |
| 2019-09-11 | $7.83 | $8.58 | $7.81 | $8.58 | $6.57 | 8,047,970 |
| 2019-09-10 | $7.59 | $7.93 | $7.52 | $7.80 | $5.98 | 14,219,930 |
| 2019-09-09 | $7.51 | $7.68 | $7.42 | $7.62 | $5.84 | 10,231,830 |
| 2019-09-06 | $7.45 | $7.52 | $7.29 | $7.46 | $5.71 | 9,005,370 |
| 2019-09-05 | $7.43 | $7.54 | $7.35 | $7.38 | $5.65 | 11,634,260 |
| 2019-09-04 | $7.30 | $7.38 | $7.21 | $7.37 | $5.65 | 8,029,300 |
| 2019-09-03 | $7.33 | $7.34 | $7.21 | $7.30 | $5.59 | 7,085,280 |
| 2019-09-02 | $7.12 | $7.27 | $7.03 | $7.26 | $5.56 | 7,690,990 |
| 2019-08-30 | $7.23 | $7.35 | $7.03 | $7.08 | $5.42 | 9,392,290 |
| 2019-08-29 | $7.28 | $7.46 | $7.18 | $7.21 | $5.52 | 9,178,220 |
| 2019-08-28 | $7.35 | $7.35 | $7.24 | $7.27 | $5.57 | 9,295,580 |
| 2019-08-27 | $7.12 | $7.41 | $7.11 | $7.40 | $5.67 | 13,884,770 |
| 2019-08-26 | $6.90 | $7.10 | $6.87 | $7.09 | $5.43 | 7,442,960 |
| 2019-08-23 | $7.14 | $7.15 | $6.98 | $7.11 | $5.45 | 6,769,410 |
| 2019-08-22 | $7.10 | $7.14 | $7.02 | $7.13 | $5.46 | 6,572,830 |
| 2019-08-21 | $7.11 | $7.20 | $7.02 | $7.08 | $5.42 | 7,402,090 |
| 2019-08-20 | $7.17 | $7.21 | $7.04 | $7.06 | $5.41 | 8,580,540 |
| 2019-08-19 | $6.96 | $7.16 | $6.92 | $7.15 | $5.48 | 8,941,770 |
| 2019-08-16 | $7.00 | $7.03 | $6.89 | $6.94 | $5.32 | 6,761,650 |
| 2019-08-15 | $6.69 | $7.01 | $6.57 | $6.98 | $5.35 | 7,211,940 |
| 2019-08-14 | $7.02 | $7.05 | $6.85 | $6.89 | $5.28 | 5,544,020 |
| 2019-08-13 | $6.94 | $7.04 | $6.89 | $6.92 | $5.30 | 4,449,210 |
| 2019-08-12 | $6.88 | $7.00 | $6.79 | $7.00 | $5.36 | 5,391,040 |
| 2019-08-09 | $7.10 | $7.10 | $6.74 | $6.82 | $5.22 | 6,999,960 |
| 2019-08-08 | $6.90 | $7.07 | $6.90 | $7.02 | $5.38 | 5,591,520 |
| 2019-08-07 | $7.05 | $7.09 | $6.86 | $6.90 | $5.29 | 6,028,420 |
| 2019-08-06 | $7.20 | $7.20 | $6.64 | $6.98 | $5.35 | 10,766,050 |
| 2019-08-05 | $7.29 | $7.40 | $7.20 | $7.20 | $5.52 | 6,334,000 |
| 2019-08-02 | $7.11 | $7.34 | $7.10 | $7.33 | $5.62 | 9,353,230 |
| 2019-08-01 | $7.54 | $7.64 | $7.41 | $7.50 | $5.75 | 9,203,150 |
| 2019-07-31 | $7.69 | $7.69 | $7.45 | $7.65 | $5.86 | 10,666,240 |
| 2019-07-30 | $7.71 | $7.89 | $7.70 | $7.74 | $5.93 | 12,299,210 |
| 2019-07-29 | $7.87 | $7.89 | $7.62 | $7.79 | $5.97 | 13,790,360 |
| 2019-07-26 | $8.13 | $8.14 | $7.79 | $7.89 | $6.04 | 18,102,880 |
| 2019-07-25 | $8.29 | $8.56 | $7.92 | $8.14 | $6.24 | 34,447,190 |
| 2019-07-24 | $7.64 | $8.17 | $7.51 | $8.17 | $6.26 | 10,423,900 |
| 2019-07-23 | $7.23 | $7.60 | $7.18 | $7.43 | $5.69 | 13,202,680 |
| 2019-07-22 | $7.61 | $7.63 | $6.92 | $7.13 | $5.46 | 10,251,600 |
| 2019-07-19 | $7.58 | $7.74 | $7.50 | $7.54 | $5.78 | 8,775,090 |
| 2019-07-18 | $7.77 | $7.79 | $7.46 | $7.52 | $5.76 | 10,909,940 |
| 2019-07-17 | $8.05 | $8.08 | $7.88 | $7.91 | $6.06 | 15,134,840 |
| 2019-07-16 | $7.67 | $8.25 | $7.61 | $8.14 | $6.24 | 24,279,130 |
| 2019-07-15 | $7.54 | $7.76 | $7.34 | $7.66 | $5.87 | 13,224,660 |
| 2019-07-12 | $7.52 | $7.89 | $7.45 | $7.64 | $5.85 | 16,426,230 |
| 2019-07-11 | $7.46 | $7.58 | $7.31 | $7.52 | $5.76 | 12,059,610 |
| 2019-07-10 | $7.55 | $7.63 | $7.18 | $7.37 | $5.65 | 9,419,760 |
| 2019-07-09 | $7.48 | $7.66 | $7.37 | $7.55 | $5.78 | 10,399,390 |
| 2019-07-08 | $7.91 | $7.91 | $7.30 | $7.46 | $5.71 | 12,358,650 |
| 2019-07-05 | $7.98 | $7.98 | $7.78 | $7.90 | $6.05 | 6,640,330 |
| 2019-07-04 | $8.22 | $8.24 | $7.82 | $7.94 | $6.08 | 10,625,980 |
| 2019-07-03 | $8.55 | $8.60 | $8.10 | $8.14 | $6.24 | 10,734,700 |
| 2019-07-02 | $8.55 | $8.67 | $8.35 | $8.42 | $6.45 | 13,752,410 |
| 2019-07-01 | $8.48 | $8.83 | $8.32 | $8.67 | $6.64 | 18,178,390 |
| 2019-06-28 | $8.56 | $8.79 | $8.12 | $8.34 | $6.39 | 16,163,910 |
| 2019-06-27 | $8.86 | $9.05 | $8.52 | $8.53 | $6.53 | 16,784,260 |
| 2019-06-26 | $9.06 | $9.34 | $8.65 | $8.71 | $6.67 | 20,925,560 |
| 2019-06-25 | $9.68 | $9.70 | $8.70 | $8.93 | $6.84 | 30,642,410 |
| 2019-06-24 | $9.60 | $10.23 | $9.42 | $9.67 | $7.41 | 51,988,510 |
| 2019-06-21 | $9.23 | $9.30 | $8.62 | $9.30 | $7.12 | 26,283,230 |
| 2019-06-20 | $9.01 | $9.18 | $8.20 | $8.45 | $6.47 | 41,537,070 |
| 2019-06-19 | $8.52 | $8.93 | $8.35 | $8.93 | $6.84 | 33,212,570 |
| 2019-06-18 | $7.51 | $8.12 | $7.51 | $8.12 | $6.22 | 15,678,560 |
| 2019-06-17 | $7.32 | $7.56 | $7.25 | $7.38 | $5.65 | 15,931,950 |
| 2019-06-14 | $8.75 | $8.84 | $7.93 | $7.93 | $6.07 | 19,935,930 |
| 2019-06-13 | $9.11 | $9.20 | $8.74 | $8.81 | $6.75 | 18,850,080 |
| 2019-06-12 | $8.61 | $9.26 | $8.58 | $9.26 | $7.09 | 30,104,840 |
| 2019-06-11 | $8.72 | $9.21 | $8.46 | $8.89 | $6.81 | 23,965,730 |
| 2019-06-10 | $8.68 | $9.00 | $8.25 | $8.45 | $6.47 | 19,402,890 |
| 2019-06-07 | $8.25 | $8.25 | $8.25 | $8.25 | $6.32 | 0 |
| 2019-06-06 | $8.70 | $8.86 | $8.10 | $8.25 | $6.32 | 19,609,760 |
| 2019-06-05 | $12.40 | $13.24 | $12.35 | $13.00 | $9.96 | 18,207,240 |
| 2019-06-04 | $14.00 | $14.00 | $12.60 | $12.60 | $9.65 | 17,562,790 |
| 2019-06-03 | $13.81 | $14.20 | $13.58 | $14.00 | $10.72 | 17,713,790 |
| 2019-05-31 | $15.26 | $15.80 | $14.71 | $15.09 | $11.56 | 16,337,940 |
| 2019-05-30 | $15.00 | $15.85 | $14.56 | $14.83 | $11.36 | 16,237,970 |
| 2019-05-29 | $14.94 | $15.45 | $14.65 | $15.38 | $11.78 | 16,044,570 |
| 2019-05-28 | $14.97 | $15.66 | $14.50 | $15.05 | $11.53 | 18,057,420 |
| 2019-05-27 | $15.00 | $15.58 | $14.70 | $15.25 | $11.68 | 16,937,040 |
| 2019-05-24 | $14.84 | $15.45 | $14.01 | $14.68 | $11.25 | 17,412,230 |
| 2019-05-23 | $15.75 | $15.80 | $14.93 | $15.16 | $11.61 | 15,187,100 |
| 2019-05-22 | $15.11 | $16.38 | $14.72 | $15.82 | $12.12 | 21,382,120 |
| 2019-05-21 | $15.45 | $16.15 | $15.05 | $15.43 | $11.82 | 19,615,230 |
| 2019-05-20 | $15.18 | $15.65 | $14.72 | $15.60 | $11.95 | 21,447,220 |
| 2019-05-17 | $17.00 | $17.36 | $16.36 | $16.36 | $12.53 | 17,726,050 |
| 2019-05-16 | $18.18 | $18.70 | $17.61 | $18.18 | $13.93 | 28,204,230 |
| 2019-05-15 | $20.00 | $20.38 | $17.64 | $19.00 | $14.55 | 38,538,590 |
| 2019-05-14 | $17.82 | $19.60 | $17.82 | $19.60 | $15.01 | 36,256,890 |
| 2019-05-13 | $17.00 | $19.44 | $16.88 | $17.82 | $13.65 | 36,696,100 |
| 2019-05-10 | $19.50 | $20.36 | $18.00 | $18.75 | $14.36 | 43,084,880 |
| 2019-05-09 | $18.16 | $19.58 | $17.61 | $18.51 | $14.18 | 33,447,640 |
| 2019-05-08 | $18.03 | $18.88 | $17.03 | $18.88 | $14.46 | 37,028,960 |
| 2019-05-07 | $17.16 | $17.16 | $16.69 | $17.16 | $13.15 | 6,973,560 |
| 2019-05-06 | $14.99 | $15.60 | $14.60 | $15.60 | $11.95 | 21,569,400 |
| 2019-05-03 | $14.18 | $14.18 | $14.18 | $14.18 | $10.86 | 0 |
| 2019-05-02 | $14.18 | $14.18 | $14.18 | $14.18 | $10.86 | 0 |
| 2019-05-01 | $14.18 | $14.18 | $14.18 | $14.18 | $10.86 | 0 |
| 2019-04-30 | $13.70 | $14.18 | $13.60 | $14.18 | $10.86 | 7,598,160 |
| 2019-04-29 | $12.89 | $12.89 | $11.95 | $12.89 | $9.87 | 15,131,320 |
| 2019-04-26 | $11.72 | $11.72 | $11.72 | $11.72 | $8.98 | 2,811,090 |
| 2019-04-25 | $10.65 | $10.65 | $10.30 | $10.65 | $8.16 | 13,224,120 |
| 2019-04-24 | $9.60 | $9.68 | $9.48 | $9.68 | $7.42 | 1,489,380 |
| 2019-04-23 | $9.78 | $9.83 | $9.47 | $9.53 | $7.30 | 1,789,980 |
| 2019-04-22 | $9.84 | $9.94 | $9.73 | $9.78 | $7.49 | 1,936,910 |
| 2019-04-19 | $9.74 | $9.94 | $9.66 | $9.87 | $7.56 | 2,133,580 |
| 2019-04-18 | $9.87 | $9.95 | $9.64 | $9.71 | $7.44 | 2,544,650 |
| 2019-04-17 | $10.01 | $10.32 | $9.88 | $9.92 | $7.60 | 4,744,250 |
| 2019-04-16 | $9.56 | $9.92 | $9.48 | $9.90 | $7.58 | 2,134,660 |
| 2019-04-15 | $9.88 | $9.98 | $9.50 | $9.56 | $7.32 | 2,099,630 |
| 2019-04-12 | $9.78 | $9.87 | $9.68 | $9.83 | $7.53 | 2,182,110 |
| 2019-04-11 | $9.96 | $9.96 | $9.70 | $9.77 | $7.48 | 2,991,370 |
| 2019-04-10 | $10.10 | $10.47 | $9.96 | $9.99 | $7.65 | 5,499,300 |
| 2019-04-09 | $10.55 | $10.55 | $10.03 | $10.03 | $7.68 | 6,267,980 |
| 2019-04-08 | $9.77 | $10.57 | $9.55 | $10.57 | $8.10 | 7,787,180 |
| 2019-04-05 | $9.61 | $9.61 | $9.61 | $9.61 | $7.36 | 0 |
| 2019-04-04 | $9.59 | $9.63 | $9.38 | $9.61 | $7.36 | 1,926,860 |
| 2019-04-03 | $9.50 | $9.57 | $9.35 | $9.54 | $7.31 | 2,086,030 |
| 2019-04-02 | $9.38 | $9.56 | $9.31 | $9.53 | $7.30 | 2,235,800 |
| 2019-04-01 | $9.10 | $9.38 | $9.10 | $9.36 | $7.17 | 1,949,430 |
| 2019-03-29 | $9.01 | $9.12 | $8.67 | $9.09 | $6.96 | 2,172,970 |
| 2019-03-28 | $8.93 | $9.11 | $8.87 | $8.97 | $6.87 | 1,593,950 |
| 2019-03-27 | $8.90 | $9.04 | $8.72 | $8.99 | $6.89 | 2,019,110 |
| 2019-03-26 | $9.34 | $9.78 | $8.81 | $8.90 | $6.82 | 2,830,640 |
| 2019-03-25 | $9.15 | $9.32 | $9.04 | $9.23 | $7.07 | 1,871,020 |
| 2019-03-22 | $9.32 | $9.36 | $9.02 | $9.35 | $7.16 | 1,719,170 |
| 2019-03-21 | $9.04 | $9.43 | $9.04 | $9.29 | $7.12 | 2,833,950 |
| 2019-03-20 | $9.18 | $9.27 | $8.85 | $9.12 | $6.99 | 2,109,400 |
| 2019-03-19 | $9.08 | $9.31 | $8.99 | $9.19 | $7.04 | 2,303,390 |
| 2019-03-18 | $8.76 | $9.08 | $8.64 | $9.08 | $6.96 | 2,383,260 |
| 2019-03-15 | $8.65 | $9.14 | $8.56 | $8.90 | $6.82 | 2,982,700 |
| 2019-03-14 | $9.04 | $9.60 | $8.51 | $8.55 | $6.55 | 3,279,820 |
| 2019-03-13 | $9.23 | $9.28 | $8.91 | $9.01 | $6.90 | 2,526,720 |
| 2019-03-12 | $9.14 | $9.32 | $8.98 | $9.16 | $7.02 | 2,598,880 |
| 2019-03-11 | $8.65 | $9.11 | $8.65 | $9.11 | $6.98 | 1,690,630 |
| 2019-03-08 | $9.10 | $9.17 | $8.60 | $8.60 | $6.59 | 2,418,500 |
| 2019-03-07 | $8.99 | $9.31 | $8.85 | $9.11 | $6.98 | 2,895,200 |
| 2019-03-06 | $8.67 | $8.86 | $8.60 | $8.85 | $6.78 | 2,610,230 |
| 2019-03-05 | $8.42 | $8.61 | $8.42 | $8.59 | $6.58 | 1,492,480 |
| 2019-03-04 | $8.42 | $8.63 | $8.41 | $8.42 | $6.45 | 2,083,100 |
| 2019-03-01 | $8.40 | $8.46 | $8.28 | $8.42 | $6.45 | 1,491,720 |
| 2019-02-28 | $8.27 | $8.50 | $8.26 | $8.42 | $6.45 | 1,461,780 |
| 2019-02-27 | $8.20 | $8.46 | $8.19 | $8.27 | $6.34 | 2,254,930 |
| 2019-02-26 | $8.30 | $8.46 | $8.20 | $8.26 | $6.33 | 2,411,890 |
| 2019-02-25 | $7.97 | $8.33 | $7.90 | $8.32 | $6.37 | 2,689,230 |
| 2019-02-22 | $7.84 | $7.98 | $7.80 | $7.97 | $6.11 | 1,556,040 |
| 2019-02-21 | $7.95 | $8.04 | $7.81 | $7.83 | $6.00 | 1,839,910 |
| 2019-02-20 | $7.85 | $8.58 | $7.76 | $7.94 | $6.08 | 2,273,530 |
| 2019-02-19 | $7.84 | $7.89 | $7.69 | $7.86 | $6.02 | 1,490,730 |
| 2019-02-18 | $7.46 | $7.78 | $7.40 | $7.75 | $5.94 | 1,150,850 |
| 2019-02-15 | $7.52 | $7.58 | $7.46 | $7.51 | $5.75 | 1,177,870 |
| 2019-02-14 | $7.51 | $7.60 | $7.44 | $7.55 | $5.78 | 1,052,860 |
| 2019-02-13 | $7.45 | $7.56 | $7.40 | $7.50 | $5.75 | 1,215,050 |
| 2019-02-12 | $7.30 | $7.47 | $7.30 | $7.45 | $5.71 | 1,099,490 |
| 2019-02-11 | $7.14 | $7.35 | $7.09 | $7.33 | $5.62 | 1,144,530 |
| 2019-02-08 | $7.07 | $7.07 | $7.07 | $7.07 | $5.42 | 0 |
| 2019-02-07 | $7.07 | $7.07 | $7.07 | $7.07 | $5.42 | 0 |
| 2019-02-06 | $7.07 | $7.07 | $7.07 | $7.07 | $5.42 | 0 |
| 2019-02-05 | $7.07 | $7.07 | $7.07 | $7.07 | $5.42 | 0 |
| 2019-02-04 | $7.07 | $7.07 | $7.07 | $7.07 | $5.42 | 0 |
| 2019-02-01 | $6.95 | $7.10 | $6.90 | $7.07 | $5.42 | 1,228,600 |
| 2019-01-31 | $7.32 | $7.32 | $6.80 | $6.90 | $5.29 | 2,020,410 |
| 2019-01-30 | $7.38 | $7.54 | $7.31 | $7.33 | $5.62 | 532,810 |
| 2019-01-29 | $7.83 | $7.83 | $7.33 | $7.47 | $5.72 | 1,195,770 |
| 2019-01-28 | $8.37 | $8.37 | $7.77 | $7.80 | $5.98 | 1,247,500 |
| 2019-01-25 | $8.12 | $8.13 | $7.97 | $8.01 | $6.14 | 631,370 |
| 2019-01-24 | $8.09 | $8.19 | $7.94 | $8.10 | $6.20 | 934,880 |
| 2019-01-23 | $8.09 | $8.09 | $7.93 | $8.00 | $6.13 | 454,540 |
| 2019-01-22 | $8.08 | $8.14 | $7.94 | $8.00 | $6.13 | 532,590 |
| 2019-01-21 | $8.09 | $8.18 | $8.05 | $8.08 | $6.19 | 535,630 |
| 2019-01-18 | $8.08 | $8.18 | $7.99 | $8.07 | $6.18 | 756,070 |
| 2019-01-17 | $8.19 | $8.19 | $7.96 | $7.98 | $6.11 | 814,080 |
| 2019-01-16 | $8.28 | $8.30 | $8.11 | $8.11 | $6.21 | 800,180 |
| 2019-01-15 | $8.06 | $8.35 | $8.04 | $8.28 | $6.34 | 1,629,580 |
| 2019-01-14 | $8.12 | $8.19 | $8.00 | $8.00 | $6.13 | 838,800 |
| 2019-01-11 | $7.94 | $8.08 | $7.94 | $8.04 | $6.16 | 535,260 |
| 2019-01-10 | $8.05 | $8.17 | $7.98 | $7.99 | $6.12 | 845,870 |
| 2019-01-09 | $8.05 | $8.20 | $7.95 | $7.95 | $6.09 | 980,070 |
| 2019-01-08 | $8.03 | $8.08 | $7.93 | $8.00 | $6.13 | 601,770 |
| 2019-01-07 | $7.83 | $8.03 | $7.76 | $7.99 | $6.12 | 1,223,020 |
| 2019-01-04 | $7.40 | $7.80 | $7.33 | $7.75 | $5.94 | 1,073,410 |
| 2019-01-03 | $7.51 | $7.64 | $7.46 | $7.49 | $5.74 | 832,100 |
| 2019-01-02 | $7.50 | $7.58 | $7.41 | $7.52 | $5.76 | 549,620 |
| 2019-01-01 | $7.52 | $7.52 | $7.52 | $7.52 | $5.76 | 0 |
| 2018-12-31 | $7.52 | $7.52 | $7.52 | $7.52 | $5.76 | 0 |
| 2018-12-28 | $7.55 | $7.68 | $7.46 | $7.52 | $5.76 | 874,280 |
| 2018-12-27 | $7.88 | $7.88 | $7.50 | $7.55 | $5.78 | 648,480 |
| 2018-12-26 | $7.95 | $7.95 | $7.95 | $7.95 | $6.09 | 0 |
| 2018-12-25 | $7.95 | $7.95 | $7.95 | $7.95 | $6.09 | 0 |
| 2018-12-24 | $7.80 | $7.97 | $7.75 | $7.95 | $6.09 | 915,620 |
| 2018-12-21 | $7.82 | $7.98 | $7.76 | $7.90 | $6.05 | 717,720 |
| 2018-12-20 | $7.76 | $7.90 | $7.69 | $7.83 | $6.00 | 828,010 |
| 2018-12-19 | $7.80 | $7.95 | $7.72 | $7.78 | $5.96 | 693,650 |
| 2018-12-18 | $7.80 | $7.99 | $7.65 | $7.82 | $5.99 | 1,241,570 |
| 2018-12-17 | $7.71 | $7.82 | $7.71 | $7.80 | $5.98 | 877,420 |
| 2018-12-14 | $8.18 | $8.18 | $7.71 | $7.77 | $5.95 | 1,608,590 |
| 2018-12-13 | $8.08 | $8.22 | $7.97 | $8.20 | $6.28 | 1,167,470 |
| 2018-12-12 | $8.14 | $8.21 | $8.05 | $8.08 | $6.19 | 648,560 |
| 2018-12-11 | $7.90 | $8.05 | $7.90 | $8.04 | $6.16 | 562,060 |
| 2018-12-10 | $8.19 | $8.19 | $7.87 | $7.89 | $6.04 | 1,448,470 |
| 2018-12-07 | $8.00 | $8.23 | $8.00 | $8.22 | $6.30 | 1,450,590 |
| 2018-12-06 | $8.09 | $8.21 | $7.94 | $7.98 | $6.11 | 1,021,760 |
| 2018-12-05 | $8.03 | $8.25 | $7.85 | $8.14 | $6.24 | 1,399,690 |
| 2018-12-04 | $8.11 | $8.16 | $8.03 | $8.13 | $6.23 | 1,126,440 |
| 2018-12-03 | $7.92 | $8.10 | $7.92 | $8.07 | $6.18 | 1,401,630 |
| 2018-11-30 | $7.73 | $7.85 | $7.58 | $7.79 | $5.97 | 1,070,650 |
| 2018-11-29 | $7.94 | $8.08 | $7.77 | $7.77 | $5.95 | 1,342,540 |
| 2018-11-28 | $7.88 | $8.12 | $7.72 | $7.95 | $6.09 | 1,099,080 |
| 2018-11-27 | $7.82 | $7.91 | $7.81 | $7.90 | $6.05 | 921,180 |
| 2018-11-26 | $7.77 | $7.93 | $7.71 | $7.75 | $5.94 | 1,011,080 |
| 2018-11-23 | $8.26 | $8.36 | $7.70 | $7.70 | $5.90 | 1,783,900 |
| 2018-11-22 | $8.28 | $8.39 | $8.23 | $8.27 | $6.34 | 1,104,440 |
| 2018-11-21 | $8.11 | $8.31 | $8.06 | $8.27 | $6.34 | 1,042,280 |
| 2018-11-20 | $8.29 | $8.40 | $8.15 | $8.18 | $6.27 | 1,610,370 |
| 2018-11-19 | $8.47 | $8.52 | $8.21 | $8.38 | $6.42 | 2,028,270 |
| 2018-11-16 | $8.50 | $8.57 | $8.45 | $8.50 | $6.51 | 2,085,330 |
| 2018-11-15 | $8.45 | $8.51 | $8.34 | $8.51 | $6.52 | 2,108,940 |
| 2018-11-14 | $8.35 | $8.56 | $8.35 | $8.40 | $6.43 | 1,854,750 |
| 2018-11-13 | $8.26 | $8.46 | $8.22 | $8.44 | $6.47 | 3,237,870 |
| 2018-11-12 | $8.14 | $8.39 | $8.06 | $8.38 | $6.42 | 2,554,570 |
| 2018-11-09 | $8.47 | $8.47 | $8.11 | $8.13 | $6.23 | 2,776,260 |
| 2018-11-08 | $8.78 | $8.78 | $8.42 | $8.54 | $6.54 | 4,510,290 |
| 2018-11-07 | $8.83 | $9.16 | $8.50 | $8.68 | $6.65 | 9,781,490 |
| 2018-11-06 | $8.22 | $8.90 | $7.95 | $8.85 | $6.78 | 6,428,950 |
| 2018-11-05 | $7.62 | $8.34 | $7.53 | $8.24 | $6.31 | 6,976,650 |
| 2018-11-02 | $7.43 | $7.72 | $7.43 | $7.58 | $5.81 | 1,582,610 |
| 2018-11-01 | $7.46 | $7.70 | $7.38 | $7.38 | $5.65 | 1,819,380 |
| 2018-10-31 | $7.27 | $7.47 | $7.27 | $7.40 | $5.67 | 1,246,600 |
| 2018-10-30 | $7.20 | $7.33 | $7.03 | $7.27 | $5.57 | 966,780 |
| 2018-10-29 | $7.26 | $7.31 | $7.12 | $7.18 | $5.50 | 644,910 |
| 2018-10-26 | $7.23 | $7.34 | $7.23 | $7.26 | $5.56 | 1,103,100 |
| 2018-10-25 | $7.01 | $7.25 | $7.00 | $7.22 | $5.53 | 946,770 |
| 2018-10-24 | $7.18 | $7.32 | $7.16 | $7.24 | $5.55 | 1,153,780 |
| 2018-10-23 | $7.10 | $7.31 | $7.07 | $7.16 | $5.48 | 1,671,190 |
| 2018-10-22 | $6.80 | $7.23 | $6.80 | $7.10 | $5.44 | 1,451,670 |
| 2018-10-19 | $6.51 | $6.75 | $6.49 | $6.74 | $5.16 | 827,900 |
| 2018-10-18 | $6.82 | $6.82 | $6.51 | $6.59 | $5.05 | 1,015,600 |
| 2018-10-17 | $6.82 | $6.90 | $6.70 | $6.88 | $5.27 | 987,750 |
| 2018-10-16 | $6.94 | $7.08 | $6.68 | $6.72 | $5.15 | 906,590 |
| 2018-10-15 | $7.07 | $7.15 | $6.93 | $6.94 | $5.32 | 1,009,620 |
| 2018-10-12 | $6.99 | $7.83 | $6.63 | $7.07 | $5.42 | 2,340,720 |
| 2018-10-11 | $7.59 | $8.08 | $7.06 | $7.15 | $5.48 | 2,877,410 |
| 2018-10-10 | $7.79 | $7.87 | $7.70 | $7.84 | $6.01 | 671,720 |
| 2018-10-09 | $7.72 | $7.81 | $7.70 | $7.77 | $5.95 | 489,530 |
| 2018-10-08 | $8.00 | $8.00 | $7.65 | $7.69 | $5.89 | 792,840 |
| 2018-10-05 | $8.08 | $8.08 | $8.08 | $8.08 | $6.19 | 0 |
| 2018-10-04 | $8.08 | $8.08 | $8.08 | $8.08 | $6.19 | 0 |
| 2018-10-03 | $8.08 | $8.08 | $8.08 | $8.08 | $6.19 | 0 |
| 2018-10-02 | $8.08 | $8.08 | $8.08 | $8.08 | $6.19 | 0 |
| 2018-10-01 | $8.08 | $8.08 | $8.08 | $8.08 | $6.19 | 0 |
| 2018-09-28 | $7.96 | $8.10 | $7.96 | $8.08 | $6.19 | 599,980 |
| 2018-09-27 | $8.15 | $8.17 | $7.95 | $7.98 | $6.11 | 712,770 |
| 2018-09-26 | $8.10 | $8.20 | $8.10 | $8.15 | $6.24 | 759,760 |
| 2018-09-25 | $8.21 | $8.23 | $8.11 | $8.11 | $6.21 | 886,360 |
| 2018-09-24 | $8.26 | $8.26 | $8.26 | $8.26 | $6.33 | 0 |
| 2018-09-21 | $8.13 | $8.26 | $8.11 | $8.26 | $6.33 | 1,112,310 |
| 2018-09-20 | $8.10 | $8.19 | $8.07 | $8.13 | $6.23 | 894,500 |
| 2018-09-19 | $8.10 | $8.24 | $8.04 | $8.15 | $6.24 | 1,320,310 |
| 2018-09-18 | $7.92 | $8.12 | $7.90 | $8.09 | $6.20 | 1,078,570 |
| 2018-09-17 | $7.99 | $8.05 | $7.80 | $7.98 | $6.11 | 920,320 |
| 2018-09-14 | $8.16 | $8.16 | $7.90 | $7.98 | $6.11 | 611,420 |
| 2018-09-13 | $8.01 | $8.10 | $7.93 | $8.05 | $6.17 | 564,460 |
| 2018-09-12 | $7.82 | $8.06 | $7.82 | $7.95 | $6.09 | 1,074,320 |
| 2018-09-11 | $7.77 | $7.96 | $7.75 | $7.86 | $6.02 | 783,440 |
| 2018-09-10 | $7.97 | $7.99 | $7.77 | $7.78 | $5.96 | 846,240 |
| 2018-09-07 | $8.01 | $8.17 | $7.88 | $7.98 | $6.11 | 821,500 |
| 2018-09-06 | $7.92 | $8.10 | $7.92 | $7.97 | $6.11 | 527,440 |
| 2018-09-05 | $8.14 | $8.18 | $7.96 | $7.97 | $6.11 | 659,050 |
| 2018-09-04 | $7.85 | $8.10 | $7.85 | $8.09 | $6.20 | 1,238,360 |
| 2018-09-03 | $7.89 | $7.98 | $7.68 | $7.89 | $6.04 | 676,770 |
| 2018-08-31 | $8.00 | $8.05 | $7.88 | $7.94 | $6.08 | 885,620 |
| 2018-08-30 | $8.20 | $8.21 | $8.00 | $8.07 | $6.18 | 650,360 |
| 2018-08-29 | $8.15 | $8.27 | $8.08 | $8.18 | $6.27 | 503,450 |
| 2018-08-28 | $8.18 | $8.24 | $8.17 | $8.24 | $6.31 | 725,320 |
| 2018-08-27 | $7.97 | $8.20 | $7.97 | $8.18 | $6.27 | 727,340 |
| 2018-08-24 | $8.07 | $8.13 | $7.97 | $8.02 | $6.14 | 857,290 |
| 2018-08-23 | $8.00 | $8.18 | $7.90 | $8.14 | $6.24 | 776,120 |
| 2018-08-22 | $8.07 | $8.14 | $7.96 | $8.00 | $6.13 | 437,330 |
| 2018-08-21 | $7.96 | $8.16 | $7.95 | $8.12 | $6.22 | 585,030 |
| 2018-08-20 | $7.90 | $8.07 | $7.80 | $8.00 | $6.13 | 848,430 |
| 2018-08-17 | $8.14 | $8.24 | $7.91 | $7.91 | $6.06 | 1,240,270 |
| 2018-08-16 | $8.22 | $8.29 | $8.06 | $8.13 | $6.23 | 1,578,750 |
| 2018-08-15 | $8.47 | $8.59 | $8.23 | $8.35 | $6.40 | 1,333,340 |
| 2018-08-14 | $8.44 | $8.50 | $8.38 | $8.47 | $6.49 | 902,300 |
| 2018-08-13 | $8.27 | $8.46 | $8.19 | $8.42 | $6.45 | 924,990 |
| 2018-08-10 | $8.35 | $8.54 | $8.24 | $8.39 | $6.43 | 970,260 |
| 2018-08-09 | $8.14 | $8.41 | $8.01 | $8.37 | $6.41 | 1,077,630 |
| 2018-08-08 | $8.19 | $8.33 | $8.09 | $8.11 | $6.21 | 840,270 |
| 2018-08-07 | $8.00 | $8.28 | $7.93 | $8.25 | $6.32 | 1,343,910 |
| 2018-08-06 | $8.09 | $8.29 | $7.90 | $8.00 | $6.13 | 1,133,100 |
| 2018-08-03 | $8.25 | $8.32 | $8.05 | $8.16 | $6.25 | 1,017,670 |
| 2018-08-02 | $8.66 | $8.66 | $8.10 | $8.24 | $6.31 | 2,338,910 |
| 2018-08-01 | $8.66 | $8.84 | $8.61 | $8.61 | $6.60 | 1,299,680 |
| 2018-07-31 | $8.62 | $8.75 | $8.53 | $8.72 | $6.68 | 1,172,530 |
| 2018-07-30 | $8.90 | $8.90 | $8.56 | $8.60 | $6.59 | 1,565,550 |
| 2018-07-27 | $9.03 | $9.03 | $8.84 | $8.88 | $6.80 | 1,444,500 |
| 2018-07-26 | $9.00 | $9.05 | $8.88 | $9.00 | $6.89 | 1,651,710 |
| 2018-07-25 | $8.87 | $9.04 | $8.87 | $9.03 | $6.92 | 2,235,170 |
| 2018-07-24 | $8.74 | $8.93 | $8.71 | $8.85 | $6.78 | 1,468,110 |
| 2018-07-23 | $8.68 | $8.76 | $8.60 | $8.71 | $6.67 | 1,007,700 |
| 2018-07-20 | $8.46 | $8.71 | $8.41 | $8.66 | $6.63 | 1,430,720 |
| 2018-07-19 | $8.70 | $8.74 | $8.43 | $8.47 | $6.49 | 1,096,070 |
| 2018-07-18 | $8.70 | $8.83 | $8.63 | $8.70 | $6.66 | 1,196,330 |
| 2018-07-17 | $8.66 | $8.76 | $8.52 | $8.71 | $6.67 | 1,353,080 |
| 2018-07-16 | $8.81 | $8.89 | $8.66 | $8.74 | $6.70 | 1,318,700 |
| 2018-07-13 | $8.84 | $8.97 | $8.76 | $8.93 | $6.84 | 1,041,820 |
| 2018-07-12 | $8.50 | $8.86 | $8.36 | $8.83 | $6.76 | 1,237,150 |
| 2018-07-11 | $8.82 | $8.82 | $8.28 | $8.50 | $6.51 | 1,355,270 |
| 2018-07-10 | $8.91 | $8.96 | $8.74 | $8.88 | $6.80 | 982,820 |
| 2018-07-09 | $8.67 | $8.90 | $8.56 | $8.88 | $6.80 | 742,120 |
| 2018-07-06 | $8.58 | $8.74 | $8.24 | $8.67 | $6.64 | 1,212,000 |
| 2018-07-05 | $8.72 | $8.83 | $8.39 | $8.50 | $6.51 | 731,210 |
| 2018-07-04 | $8.98 | $8.98 | $8.64 | $8.80 | $6.74 | 901,270 |
| 2018-07-03 | $8.77 | $8.97 | $8.60 | $8.96 | $6.86 | 1,091,360 |
| 2018-07-02 | $8.88 | $9.04 | $8.60 | $8.70 | $6.66 | 943,630 |
| 2018-06-29 | $8.75 | $9.07 | $8.69 | $8.92 | $6.83 | 890,950 |
| 2018-06-28 | $8.68 | $8.97 | $8.65 | $8.66 | $6.63 | 812,790 |
| 2018-06-27 | $8.82 | $9.04 | $8.75 | $8.78 | $6.73 | 695,210 |
| 2018-06-26 | $8.55 | $8.90 | $8.42 | $8.88 | $6.80 | 1,016,530 |
| 2018-06-25 | $8.59 | $8.83 | $8.51 | $8.59 | $6.58 | 1,086,680 |
| 2018-06-22 | $8.18 | $8.63 | $8.15 | $8.57 | $6.57 | 1,252,610 |
| 2018-06-21 | $8.77 | $8.82 | $8.18 | $8.20 | $6.28 | 1,394,430 |
| 2018-06-20 | $8.60 | $8.86 | $8.56 | $8.75 | $6.70 | 1,534,440 |
| 2018-06-19 | $9.50 | $9.58 | $8.60 | $8.60 | $6.59 | 1,228,890 |
| 2018-06-18 | $9.55 | $9.55 | $9.55 | $9.55 | $7.32 | 0 |
| 2018-06-15 | $10.07 | $10.22 | $9.55 | $9.55 | $7.32 | 959,420 |
| 2018-06-14 | $10.27 | $10.40 | $9.92 | $10.07 | $7.71 | 640,540 |
| 2018-06-13 | $10.50 | $10.52 | $10.27 | $10.27 | $7.87 | 580,050 |
| 2018-06-12 | $10.51 | $10.61 | $10.24 | $10.59 | $8.11 | 996,370 |
| 2018-06-11 | $10.61 | $10.70 | $10.39 | $10.56 | $8.09 | 717,300 |
| 2018-06-08 | $10.81 | $10.83 | $10.50 | $10.70 | $8.20 | 944,120 |
| 2018-06-07 | $11.08 | $11.08 | $10.71 | $10.88 | $8.33 | 801,560 |
| 2018-06-06 | $10.83 | $11.10 | $10.83 | $11.04 | $8.46 | 926,780 |
| 2018-06-05 | $10.72 | $10.98 | $10.65 | $10.96 | $8.40 | 994,650 |
| 2018-06-04 | $11.02 | $11.12 | $10.59 | $10.73 | $8.22 | 1,291,100 |
| 2018-06-01 | $11.07 | $11.25 | $10.80 | $11.06 | $8.47 | 1,133,240 |
| 2018-05-31 | $14.21 | $14.58 | $14.19 | $14.55 | $9.28 | 1,080,100 |
| 2018-05-30 | $15.06 | $15.06 | $13.87 | $14.30 | $9.12 | 1,553,140 |
| 2018-05-29 | $15.18 | $15.35 | $14.93 | $15.18 | $9.68 | 929,250 |
| 2018-05-28 | $15.24 | $15.34 | $14.90 | $15.27 | $9.73 | 1,182,750 |
| 2018-05-25 | $15.57 | $15.63 | $15.22 | $15.39 | $9.81 | 1,245,080 |
| 2018-05-24 | $15.71 | $15.71 | $15.31 | $15.57 | $9.93 | 1,598,300 |
| 2018-05-23 | $15.69 | $15.97 | $15.57 | $15.67 | $9.99 | 1,939,940 |
| 2018-05-22 | $15.45 | $15.68 | $15.29 | $15.68 | $10.00 | 1,514,760 |
| 2018-05-21 | $15.40 | $15.98 | $15.38 | $15.55 | $9.91 | 2,463,040 |
| 2018-05-18 | $15.30 | $15.54 | $15.02 | $15.35 | $9.79 | 1,839,400 |
| 2018-05-17 | $15.01 | $15.49 | $14.90 | $15.44 | $9.84 | 2,038,960 |
| 2018-05-16 | $15.20 | $15.24 | $14.84 | $14.98 | $9.55 | 1,442,270 |
| 2018-05-15 | $14.67 | $15.36 | $14.61 | $15.36 | $9.79 | 1,734,020 |
| 2018-05-14 | $14.84 | $14.97 | $14.50 | $14.67 | $9.35 | 1,249,540 |
| 2018-05-11 | $15.30 | $15.30 | $14.81 | $14.93 | $9.52 | 1,406,250 |
| 2018-05-10 | $14.94 | $15.40 | $14.92 | $15.26 | $9.73 | 1,827,650 |
| 2018-05-09 | $14.97 | $15.18 | $14.82 | $15.00 | $9.56 | 1,388,080 |
| 2018-05-08 | $14.68 | $15.10 | $14.60 | $14.97 | $9.54 | 1,780,290 |
| 2018-05-07 | $14.12 | $14.71 | $14.09 | $14.67 | $9.35 | 1,318,220 |
| 2018-05-04 | $14.00 | $14.43 | $13.88 | $14.12 | $9.00 | 1,351,980 |
| 2018-05-03 | $13.90 | $14.09 | $13.41 | $14.09 | $8.98 | 1,028,230 |
| 2018-05-02 | $14.19 | $14.45 | $13.61 | $13.96 | $8.90 | 899,350 |
| 2018-05-01 | $14.24 | $14.24 | $14.24 | $14.24 | $9.08 | 0 |
| 2018-04-30 | $14.24 | $14.24 | $14.24 | $14.24 | $9.08 | 0 |
| 2018-04-27 | $14.20 | $14.39 | $13.95 | $14.24 | $9.08 | 797,150 |
| 2018-04-26 | $14.37 | $14.59 | $14.13 | $14.29 | $9.11 | 1,219,540 |
| 2018-04-25 | $14.10 | $14.51 | $13.95 | $14.39 | $9.17 | 1,005,220 |
| 2018-04-24 | $13.70 | $14.18 | $13.52 | $14.18 | $9.04 | 1,077,050 |
| 2018-04-23 | $13.52 | $13.83 | $13.51 | $13.68 | $8.72 | 653,130 |
| 2018-04-20 | $14.21 | $14.38 | $13.51 | $13.62 | $8.68 | 1,015,450 |
| 2018-04-19 | $14.33 | $14.50 | $14.20 | $14.32 | $9.13 | 798,680 |
| 2018-04-18 | $14.28 | $14.47 | $13.50 | $14.37 | $9.16 | 1,637,800 |
| 2018-04-17 | $14.81 | $14.89 | $14.13 | $14.16 | $9.03 | 1,437,550 |
| 2018-04-16 | $15.12 | $15.30 | $14.55 | $14.90 | $9.50 | 1,279,550 |
| 2018-04-13 | $15.51 | $15.66 | $15.15 | $15.30 | $9.75 | 1,228,830 |
| 2018-04-12 | $15.20 | $15.67 | $15.20 | $15.57 | $9.93 | 1,740,990 |
| 2018-04-11 | $15.20 | $15.49 | $15.14 | $15.34 | $9.78 | 1,262,800 |
| 2018-04-10 | $14.92 | $15.19 | $14.75 | $15.16 | $9.66 | 1,734,530 |
| 2018-04-09 | $14.90 | $15.08 | $14.60 | $14.90 | $9.50 | 1,308,260 |
| 2018-04-06 | $15.08 | $15.08 | $15.08 | $15.08 | $9.61 | 0 |
| 2018-04-05 | $15.08 | $15.08 | $15.08 | $15.08 | $9.61 | 0 |
| 2018-04-04 | $14.85 | $15.40 | $14.74 | $15.08 | $9.61 | 2,803,530 |
| 2018-04-03 | $14.63 | $14.88 | $14.55 | $14.84 | $9.46 | 1,335,270 |
| 2018-04-02 | $15.24 | $15.24 | $14.66 | $14.89 | $9.49 | 1,456,990 |
| 2018-03-30 | $14.48 | $15.00 | $14.48 | $14.97 | $9.54 | 1,723,150 |
| 2018-03-29 | $14.30 | $14.60 | $14.21 | $14.47 | $9.22 | 1,352,270 |
| 2018-03-28 | $14.00 | $14.35 | $13.81 | $14.20 | $9.05 | 1,116,170 |
| 2018-03-27 | $13.79 | $14.18 | $13.79 | $14.10 | $8.99 | 1,208,080 |
| 2018-03-26 | $13.08 | $13.77 | $12.91 | $13.70 | $8.73 | 848,650 |
| 2018-03-23 | $14.46 | $14.55 | $13.28 | $13.48 | $8.59 | 1,671,850 |
| 2018-03-22 | $14.44 | $14.74 | $14.44 | $14.72 | $9.38 | 1,119,510 |
| 2018-03-21 | $14.71 | $15.03 | $14.45 | $14.59 | $9.30 | 1,113,840 |
| 2018-03-20 | $14.50 | $14.79 | $14.30 | $14.79 | $9.43 | 1,459,750 |
| 2018-03-19 | $14.24 | $14.80 | $14.20 | $14.50 | $9.24 | 1,421,940 |
| 2018-03-16 | $14.39 | $14.59 | $14.25 | $14.30 | $9.12 | 1,008,300 |
| 2018-03-15 | $14.59 | $14.59 | $14.04 | $14.36 | $9.15 | 1,982,310 |
| 2018-03-14 | $14.92 | $15.05 | $14.52 | $14.53 | $9.26 | 1,251,400 |
| 2018-03-13 | $15.11 | $15.19 | $14.97 | $15.00 | $9.56 | 1,023,000 |
| 2018-03-12 | $15.12 | $15.49 | $15.04 | $15.20 | $9.69 | 1,631,720 |
| 2018-03-09 | $14.66 | $15.23 | $14.63 | $15.13 | $9.65 | 1,760,660 |
| 2018-03-08 | $14.57 | $14.87 | $14.42 | $14.70 | $9.37 | 1,168,960 |
| 2018-03-07 | $14.25 | $14.59 | $14.15 | $14.58 | $9.29 | 1,686,860 |
| 2018-03-06 | $14.30 | $14.43 | $14.23 | $14.38 | $9.17 | 993,000 |
| 2018-03-05 | $14.25 | $14.45 | $14.09 | $14.30 | $9.12 | 1,186,300 |
| 2018-03-02 | $14.62 | $14.64 | $14.15 | $14.32 | $9.13 | 1,411,210 |
| 2018-03-01 | $13.96 | $14.73 | $13.90 | $14.56 | $9.28 | 2,601,520 |
| 2018-02-28 | $13.80 | $14.20 | $13.62 | $13.96 | $8.90 | 1,329,900 |
| 2018-02-27 | $13.83 | $14.07 | $13.70 | $13.90 | $8.86 | 1,107,210 |
| 2018-02-26 | $13.42 | $13.85 | $13.42 | $13.85 | $8.83 | 1,240,790 |
| 2018-02-23 | $13.52 | $13.68 | $13.28 | $13.42 | $8.56 | 856,290 |
| 2018-02-22 | $13.47 | $13.77 | $13.31 | $13.64 | $8.70 | 1,127,540 |
| 2018-02-21 | $13.31 | $13.31 | $13.31 | $13.31 | $8.49 | 0 |
| 2018-02-20 | $13.31 | $13.31 | $13.31 | $13.31 | $8.49 | 0 |
| 2018-02-19 | $13.31 | $13.31 | $13.31 | $13.31 | $8.49 | 0 |
| 2018-02-16 | $13.31 | $13.31 | $13.31 | $13.31 | $8.49 | 0 |
| 2018-02-15 | $13.31 | $13.31 | $13.31 | $13.31 | $8.49 | 0 |
| 2018-02-14 | $13.10 | $14.44 | $12.91 | $13.31 | $8.49 | 1,211,090 |
| 2018-02-13 | $12.98 | $13.47 | $12.92 | $13.13 | $8.37 | 1,245,100 |
| 2018-02-12 | $12.76 | $13.03 | $12.59 | $12.92 | $8.24 | 521,000 |
| 2018-02-09 | $12.60 | $12.95 | $12.38 | $12.60 | $8.03 | 725,700 |
| 2018-02-08 | $12.60 | $13.18 | $12.60 | $12.95 | $8.26 | 705,190 |
| 2018-02-07 | $12.90 | $12.98 | $12.10 | $12.70 | $8.10 | 1,254,700 |
| 2018-02-06 | $13.80 | $13.80 | $12.52 | $12.62 | $8.05 | 1,263,210 |
| 2018-02-05 | $13.84 | $14.08 | $13.80 | $13.88 | $8.85 | 753,100 |
| 2018-02-02 | $14.37 | $14.39 | $13.93 | $14.08 | $8.98 | 762,690 |
| 2018-02-01 | $15.03 | $15.34 | $14.40 | $14.40 | $9.18 | 1,272,300 |
| 2018-01-31 | $15.88 | $15.90 | $15.16 | $15.31 | $9.76 | 1,084,050 |
| 2018-01-30 | $16.23 | $16.24 | $15.80 | $15.88 | $10.12 | 1,013,630 |
| 2018-01-29 | $16.23 | $16.39 | $15.87 | $16.18 | $10.31 | 701,050 |
| 2018-01-26 | $16.30 | $16.47 | $16.02 | $16.28 | $10.38 | 814,720 |
| 2018-01-25 | $16.38 | $16.62 | $16.29 | $16.38 | $10.44 | 773,290 |
| 2018-01-24 | $16.23 | $16.50 | $16.09 | $16.35 | $10.42 | 961,930 |
| 2018-01-23 | $16.20 | $16.41 | $16.01 | $16.25 | $10.36 | 680,250 |
| 2018-01-22 | $16.10 | $16.22 | $15.60 | $16.15 | $10.30 | 903,910 |
| 2018-01-19 | $16.08 | $16.40 | $15.96 | $16.10 | $10.26 | 772,410 |
| 2018-01-18 | $16.13 | $16.26 | $15.81 | $16.08 | $10.25 | 742,450 |
| 2018-01-17 | $15.90 | $16.13 | $15.48 | $16.13 | $10.28 | 867,700 |
| 2018-01-16 | $15.88 | $16.05 | $15.80 | $15.90 | $10.14 | 610,100 |
| 2018-01-15 | $16.40 | $16.42 | $15.70 | $15.80 | $10.07 | 991,300 |
| 2018-01-12 | $16.69 | $16.69 | $16.31 | $16.43 | $10.47 | 461,240 |
| 2018-01-11 | $16.31 | $16.73 | $16.30 | $16.63 | $10.60 | 795,350 |
| 2018-01-10 | $16.78 | $16.85 | $16.30 | $16.33 | $10.41 | 1,007,300 |
| 2018-01-09 | $16.49 | $16.78 | $16.40 | $16.78 | $10.70 | 893,240 |
| 2018-01-08 | $16.63 | $16.63 | $16.32 | $16.45 | $10.49 | 577,810 |
| 2018-01-05 | $16.71 | $16.75 | $16.50 | $16.63 | $10.60 | 562,140 |
| 2018-01-04 | $16.82 | $16.82 | $16.59 | $16.70 | $10.65 | 746,220 |
| 2018-01-03 | $16.46 | $16.81 | $16.33 | $16.75 | $10.68 | 1,137,840 |
| 2018-01-02 | $16.58 | $16.65 | $16.24 | $16.45 | $10.49 | 693,180 |
| 2018-01-01 | $16.53 | $16.53 | $16.53 | $16.53 | $10.54 | 0 |
| 2017-12-29 | $16.43 | $16.56 | $16.24 | $16.53 | $10.54 | 574,350 |
| 2017-12-28 | $16.32 | $16.49 | $16.15 | $16.24 | $10.35 | 576,740 |
| 2017-12-27 | $16.33 | $16.44 | $16.03 | $16.27 | $10.37 | 747,330 |
| 2017-12-26 | $15.77 | $16.35 | $15.68 | $16.35 | $10.42 | 902,530 |
| 2017-12-25 | $16.11 | $16.20 | $15.70 | $15.78 | $10.06 | 616,310 |
| 2017-12-22 | $16.17 | $16.22 | $16.02 | $16.14 | $10.29 | 432,610 |
| 2017-12-21 | $16.38 | $16.50 | $15.91 | $16.19 | $10.32 | 690,440 |
| 2017-12-20 | $16.74 | $16.88 | $16.36 | $16.47 | $10.50 | 356,250 |
| 2017-12-19 | $16.43 | $16.85 | $16.40 | $16.74 | $10.67 | 571,300 |
| 2017-12-18 | $16.78 | $16.81 | $16.33 | $16.40 | $10.46 | 434,200 |
| 2017-12-15 | $16.90 | $16.96 | $16.50 | $16.75 | $10.68 | 348,050 |
| 2017-12-14 | $16.80 | $16.96 | $16.70 | $16.93 | $10.79 | 453,600 |
| 2017-12-13 | $16.57 | $16.83 | $16.57 | $16.79 | $10.70 | 392,770 |
| 2017-12-12 | $17.08 | $17.09 | $16.70 | $16.72 | $10.66 | 576,640 |
| 2017-12-11 | $17.13 | $17.18 | $16.93 | $17.09 | $10.90 | 600,650 |
| 2017-12-08 | $17.06 | $17.27 | $16.88 | $17.08 | $10.89 | 431,520 |
| 2017-12-07 | $16.79 | $17.08 | $16.78 | $16.91 | $10.78 | 623,300 |
| 2017-12-06 | $16.48 | $16.97 | $16.31 | $16.97 | $10.82 | 878,250 |
| 2017-12-05 | $16.92 | $17.06 | $16.35 | $16.51 | $10.53 | 806,230 |
| 2017-12-04 | $17.56 | $17.56 | $16.65 | $16.89 | $10.77 | 824,660 |
| 2017-12-01 | $17.34 | $17.68 | $17.15 | $17.56 | $11.19 | 659,330 |
| 2017-11-30 | $17.29 | $17.42 | $17.27 | $17.34 | $11.05 | 525,530 |
| 2017-11-29 | $17.28 | $17.47 | $17.18 | $17.40 | $11.09 | 770,380 |
| 2017-11-28 | $17.05 | $17.35 | $16.93 | $17.28 | $11.02 | 719,530 |
| 2017-11-27 | $17.02 | $17.15 | $16.81 | $16.91 | $10.78 | 530,040 |
| 2017-11-24 | $16.80 | $17.14 | $16.78 | $17.03 | $10.86 | 511,740 |
| 2017-11-23 | $16.90 | $17.30 | $16.81 | $16.81 | $10.72 | 1,035,330 |
| 2017-11-22 | $16.88 | $17.10 | $16.75 | $17.00 | $10.84 | 783,000 |
| 2017-11-21 | $17.10 | $17.25 | $16.62 | $16.86 | $10.75 | 716,550 |
| 2017-11-20 | $17.00 | $17.10 | $16.40 | $17.10 | $10.90 | 964,030 |
| 2017-11-17 | $18.23 | $18.37 | $16.88 | $17.04 | $10.86 | 1,492,880 |
| 2017-11-16 | $18.43 | $18.54 | $18.20 | $18.23 | $11.62 | 631,820 |
| 2017-11-15 | $18.67 | $18.76 | $18.34 | $18.43 | $11.75 | 960,950 |
| 2017-11-14 | $19.13 | $19.19 | $18.56 | $18.67 | $11.90 | 1,119,010 |
| 2017-11-13 | $19.07 | $19.24 | $19.07 | $19.09 | $12.17 | 664,950 |
| 2017-11-10 | $19.26 | $19.26 | $19.06 | $19.15 | $12.21 | 851,550 |
| 2017-11-09 | $18.87 | $19.27 | $18.83 | $19.22 | $12.25 | 997,100 |
| 2017-11-08 | $18.80 | $19.13 | $18.65 | $18.88 | $12.04 | 964,230 |
| 2017-11-07 | $18.84 | $18.84 | $18.58 | $18.80 | $11.99 | 923,470 |
| 2017-11-06 | $18.91 | $18.91 | $18.53 | $18.80 | $11.99 | 843,870 |
| 2017-11-03 | $18.51 | $18.96 | $18.51 | $18.74 | $11.95 | 729,090 |
| 2017-11-02 | $19.05 | $19.05 | $18.54 | $18.60 | $11.86 | 800,900 |
| 2017-11-01 | $19.10 | $19.23 | $19.00 | $19.05 | $12.14 | 702,740 |
| 2017-10-31 | $18.83 | $19.28 | $18.67 | $19.12 | $12.19 | 711,820 |
| 2017-10-30 | $20.18 | $20.18 | $18.70 | $18.82 | $12.00 | 1,270,970 |
| 2017-10-27 | $20.49 | $20.50 | $20.05 | $20.14 | $12.84 | 1,035,740 |
| 2017-10-26 | $20.17 | $20.61 | $20.09 | $20.48 | $13.06 | 1,311,620 |
| 2017-10-25 | $20.00 | $20.33 | $19.99 | $20.26 | $12.92 | 796,500 |
| 2017-10-24 | $20.26 | $20.26 | $19.71 | $20.00 | $12.75 | 691,050 |
| 2017-10-23 | $20.08 | $20.37 | $19.96 | $20.26 | $12.92 | 574,150 |
| 2017-10-20 | $19.73 | $20.15 | $19.68 | $20.13 | $12.83 | 662,800 |
| 2017-10-19 | $20.42 | $20.68 | $19.87 | $19.90 | $12.69 | 904,500 |
| 2017-10-18 | $21.31 | $21.36 | $20.12 | $20.39 | $13.00 | 1,296,850 |
| 2017-10-17 | $20.75 | $21.30 | $20.71 | $21.30 | $13.58 | 1,117,530 |
| 2017-10-16 | $21.51 | $21.63 | $20.81 | $20.87 | $13.30 | 1,494,160 |
| 2017-10-13 | $21.44 | $21.72 | $21.40 | $21.62 | $13.78 | 1,099,800 |
| 2017-10-12 | $21.75 | $21.95 | $21.31 | $21.47 | $13.69 | 1,117,700 |
| 2017-10-11 | $21.78 | $22.11 | $21.55 | $21.95 | $13.99 | 1,459,000 |
| 2017-10-10 | $21.69 | $22.00 | $21.46 | $21.91 | $13.97 | 760,300 |
| 2017-10-09 | $21.39 | $21.72 | $21.20 | $21.61 | $13.78 | 781,600 |
| 2017-10-06 | $21.24 | $21.24 | $21.24 | $21.24 | $13.54 | 0 |
| 2017-10-05 | $21.24 | $21.24 | $21.24 | $21.24 | $13.54 | 0 |
| 2017-10-04 | $21.24 | $21.24 | $21.24 | $21.24 | $13.54 | 0 |
| 2017-10-03 | $21.24 | $21.24 | $21.24 | $21.24 | $13.54 | 0 |
| 2017-10-02 | $21.24 | $21.24 | $21.24 | $21.24 | $13.54 | 0 |
| 2017-09-29 | $21.02 | $21.29 | $20.96 | $21.24 | $13.54 | 609,160 |
| 2017-09-28 | $21.60 | $21.60 | $20.93 | $21.04 | $13.41 | 914,000 |
| 2017-09-27 | $21.10 | $21.48 | $21.10 | $21.36 | $13.62 | 648,830 |
| 2017-09-26 | $21.68 | $21.75 | $21.07 | $21.13 | $13.47 | 1,120,570 |
| 2017-09-25 | $22.28 | $22.55 | $21.62 | $21.63 | $13.79 | 1,378,070 |
| 2017-09-22 | $21.71 | $22.35 | $21.37 | $22.19 | $14.15 | 1,560,040 |
| 2017-09-21 | $21.65 | $22.17 | $21.55 | $21.70 | $13.83 | 1,394,180 |
| 2017-09-20 | $21.41 | $21.80 | $21.41 | $21.65 | $13.80 | 765,400 |
| 2017-09-19 | $21.50 | $21.94 | $21.45 | $21.63 | $13.79 | 831,890 |
| 2017-09-18 | $21.13 | $21.77 | $21.02 | $21.70 | $13.83 | 902,040 |
| 2017-09-15 | $21.80 | $21.84 | $21.02 | $21.18 | $13.50 | 1,067,210 |
| 2017-09-14 | $21.91 | $22.02 | $21.59 | $21.63 | $13.79 | 820,360 |
| 2017-09-13 | $21.64 | $21.99 | $21.64 | $21.90 | $13.96 | 731,750 |
| 2017-09-12 | $22.50 | $22.58 | $21.80 | $21.80 | $13.90 | 1,440,270 |
| 2017-09-11 | $21.97 | $22.45 | $21.73 | $22.45 | $14.31 | 1,294,240 |
| 2017-09-08 | $21.84 | $22.20 | $21.83 | $22.02 | $14.04 | 1,091,350 |
| 2017-09-07 | $22.23 | $22.30 | $21.83 | $21.84 | $13.92 | 1,246,050 |
| 2017-09-06 | $22.14 | $22.20 | $21.81 | $22.10 | $14.09 | 1,367,820 |
| 2017-09-05 | $22.09 | $22.46 | $22.00 | $22.15 | $14.12 | 1,472,510 |
| 2017-09-04 | $22.20 | $22.62 | $21.87 | $22.10 | $14.09 | 2,516,680 |
| 2017-09-01 | $22.71 | $22.88 | $22.15 | $22.48 | $14.33 | 2,299,970 |
| 2017-08-31 | $21.81 | $22.69 | $21.81 | $22.64 | $14.43 | 2,731,530 |
| 2017-08-30 | $21.17 | $22.22 | $21.02 | $21.90 | $13.96 | 2,932,210 |
| 2017-08-29 | $21.16 | $21.55 | $20.99 | $21.21 | $13.52 | 1,792,940 |
| 2017-08-28 | $20.51 | $21.38 | $20.51 | $21.10 | $13.45 | 2,660,010 |
| 2017-08-25 | $20.21 | $20.69 | $19.90 | $20.61 | $13.14 | 2,207,020 |
| 2017-08-24 | $20.13 | $20.54 | $20.00 | $20.49 | $13.06 | 2,303,220 |
| 2017-08-23 | $20.06 | $20.19 | $19.91 | $20.12 | $12.83 | 713,780 |
| 2017-08-22 | $20.47 | $20.50 | $20.03 | $20.11 | $12.82 | 918,850 |
| 2017-08-21 | $19.89 | $20.80 | $19.87 | $20.50 | $13.07 | 1,442,290 |
| 2017-08-18 | $19.90 | $20.10 | $19.76 | $19.94 | $12.71 | 739,000 |
| 2017-08-17 | $20.07 | $20.30 | $19.73 | $20.10 | $12.81 | 1,343,300 |
| 2017-08-16 | $19.65 | $20.10 | $19.50 | $20.00 | $12.75 | 1,290,800 |
| 2017-08-15 | $19.49 | $19.99 | $19.41 | $19.54 | $12.46 | 905,400 |
| 2017-08-14 | $19.07 | $19.48 | $18.92 | $19.44 | $12.39 | 666,790 |
| 2017-08-11 | $19.35 | $19.50 | $18.80 | $19.02 | $12.13 | 978,630 |
| 2017-08-10 | $19.92 | $19.96 | $19.23 | $19.35 | $12.34 | 895,900 |
| 2017-08-09 | $19.79 | $20.00 | $19.65 | $19.80 | $12.62 | 744,580 |
| 2017-08-08 | $20.02 | $20.09 | $19.50 | $19.95 | $12.72 | 1,211,940 |
| 2017-08-07 | $19.53 | $20.32 | $19.53 | $20.02 | $12.76 | 1,272,300 |
| 2017-08-04 | $19.63 | $20.33 | $19.57 | $19.60 | $12.50 | 1,578,280 |
| 2017-08-03 | $20.00 | $20.23 | $19.60 | $19.80 | $12.62 | 2,121,960 |
| 2017-08-02 | $20.87 | $20.87 | $19.85 | $20.14 | $12.84 | 3,649,890 |
| 2017-08-01 | $18.98 | $19.45 | $18.92 | $19.39 | $12.36 | 1,451,120 |
| 2017-07-31 | $18.84 | $19.09 | $18.73 | $18.90 | $12.05 | 761,730 |
| 2017-07-28 | $19.05 | $19.42 | $18.78 | $18.80 | $11.99 | 1,228,900 |
| 2017-07-27 | $18.60 | $19.56 | $18.39 | $19.14 | $12.20 | 2,366,580 |
| 2017-07-26 | $18.57 | $18.66 | $18.30 | $18.50 | $11.79 | 587,130 |
| 2017-07-25 | $18.32 | $18.59 | $18.26 | $18.51 | $11.80 | 800,900 |
| 2017-07-24 | $18.28 | $18.35 | $17.92 | $18.32 | $11.68 | 691,870 |
| 2017-07-21 | $18.39 | $18.58 | $18.21 | $18.32 | $11.68 | 791,210 |
| 2017-07-20 | $18.35 | $18.92 | $18.11 | $18.50 | $11.79 | 1,055,770 |
| 2017-07-19 | $18.07 | $18.52 | $18.02 | $18.41 | $11.74 | 727,060 |
| 2017-07-18 | $18.30 | $18.65 | $18.00 | $18.45 | $11.76 | 978,510 |
| 2017-07-17 | $20.20 | $20.33 | $18.36 | $18.36 | $11.70 | 2,237,860 |
| 2017-07-14 | $20.53 | $20.80 | $20.36 | $20.40 | $13.01 | 485,990 |
| 2017-07-13 | $20.56 | $20.64 | $20.25 | $20.52 | $13.08 | 582,450 |
| 2017-07-12 | $20.38 | $20.60 | $20.20 | $20.53 | $13.09 | 691,310 |
| 2017-07-11 | $20.89 | $20.89 | $20.18 | $20.31 | $12.95 | 693,350 |
| 2017-07-10 | $21.25 | $21.30 | $20.85 | $20.89 | $13.32 | 1,182,560 |
| 2017-07-07 | $21.06 | $21.46 | $20.90 | $21.42 | $13.66 | 1,111,670 |
| 2017-07-06 | $21.15 | $21.40 | $20.91 | $21.06 | $13.43 | 852,300 |
| 2017-07-05 | $21.13 | $21.27 | $20.96 | $21.25 | $13.55 | 814,840 |
| 2017-07-04 | $21.29 | $21.47 | $20.97 | $21.05 | $13.42 | 581,200 |
| 2017-07-03 | $20.93 | $21.29 | $20.93 | $21.24 | $13.54 | 660,850 |
| 2017-06-30 | $20.41 | $20.41 | $20.41 | $20.41 | $13.01 | 0 |
| 2017-06-29 | $20.41 | $20.41 | $20.41 | $20.41 | $13.01 | 0 |
| 2017-06-28 | $20.82 | $20.89 | $20.38 | $20.41 | $13.01 | 1,025,330 |
| 2017-06-27 | $20.85 | $21.15 | $20.85 | $20.93 | $13.34 | 689,010 |
| 2017-06-26 | $20.99 | $21.17 | $20.56 | $20.95 | $13.36 | 947,130 |
| 2017-06-23 | $20.91 | $21.20 | $20.60 | $20.99 | $13.38 | 1,561,430 |
| 2017-06-22 | $22.13 | $22.46 | $21.00 | $21.25 | $13.55 | 3,074,830 |
| 2017-06-21 | $21.53 | $23.66 | $21.32 | $22.47 | $14.32 | 3,962,860 |
| 2017-06-20 | $21.64 | $21.95 | $21.51 | $21.51 | $13.71 | 1,117,790 |
| 2017-06-19 | $21.52 | $21.84 | $21.45 | $21.64 | $13.80 | 727,320 |
| 2017-06-16 | $21.97 | $21.97 | $21.45 | $21.52 | $13.72 | 1,083,740 |
| 2017-06-15 | $21.01 | $22.16 | $21.00 | $21.84 | $13.92 | 1,723,380 |
| 2017-06-14 | $21.04 | $21.34 | $20.81 | $21.10 | $13.45 | 867,040 |
| 2017-06-13 | $20.65 | $21.15 | $20.44 | $21.07 | $13.43 | 874,760 |
| 2017-06-12 | $21.21 | $21.40 | $20.50 | $20.52 | $13.08 | 943,800 |
| 2017-06-09 | $21.51 | $21.89 | $21.01 | $21.52 | $13.72 | 1,484,030 |
| 2017-06-08 | $31.81 | $33.59 | $31.81 | $32.90 | $13.98 | 1,566,730 |
| 2017-06-07 | $30.54 | $31.84 | $30.50 | $31.80 | $13.52 | 859,880 |
| 2017-06-06 | $30.30 | $30.54 | $30.10 | $30.49 | $12.96 | 482,850 |
| 2017-06-05 | $30.40 | $30.50 | $30.00 | $30.36 | $12.90 | 538,530 |
| 2017-06-02 | $29.02 | $30.33 | $29.01 | $29.97 | $12.74 | 830,510 |
| 2017-06-01 | $31.90 | $31.90 | $29.59 | $29.59 | $12.58 | 758,810 |
| 2017-05-31 | $31.70 | $32.99 | $31.70 | $32.00 | $13.60 | 760,170 |
| 2017-05-30 | $31.37 | $31.37 | $31.37 | $31.37 | $13.33 | 0 |
| 2017-05-29 | $31.37 | $31.37 | $31.37 | $31.37 | $13.33 | 0 |
| 2017-05-26 | $31.60 | $31.79 | $31.11 | $31.37 | $13.33 | 721,050 |
| 2017-05-25 | $32.18 | $32.37 | $29.20 | $31.79 | $13.51 | 1,222,830 |
| 2017-05-24 | $31.47 | $32.40 | $31.06 | $32.38 | $13.76 | 837,400 |
| 2017-05-23 | $32.95 | $33.80 | $30.87 | $32.40 | $13.77 | 907,990 |
| 2017-05-22 | $33.87 | $34.00 | $32.11 | $32.79 | $13.94 | 853,280 |
| 2017-05-19 | $34.00 | $34.54 | $33.74 | $33.86 | $14.39 | 863,400 |
| 2017-05-18 | $33.50 | $34.96 | $33.50 | $34.50 | $14.66 | 1,426,660 |
| 2017-05-17 | $34.00 | $34.41 | $33.59 | $33.95 | $14.43 | 1,083,500 |
| 2017-05-16 | $33.00 | $34.50 | $32.65 | $33.80 | $14.37 | 1,168,720 |
| 2017-05-15 | $32.64 | $33.50 | $32.64 | $33.06 | $14.05 | 850,700 |
| 2017-05-12 | $32.16 | $32.68 | $31.61 | $32.60 | $13.86 | 987,090 |
| 2017-05-11 | $31.90 | $32.76 | $30.91 | $32.17 | $13.67 | 994,230 |
| 2017-05-10 | $32.22 | $33.05 | $31.81 | $32.12 | $13.65 | 1,194,940 |
| 2017-05-09 | $31.24 | $32.15 | $31.17 | $32.00 | $13.60 | 788,630 |
| 2017-05-08 | $31.75 | $32.38 | $31.28 | $31.55 | $13.41 | 1,105,010 |
| 2017-05-05 | $33.02 | $33.02 | $31.88 | $31.88 | $13.55 | 1,199,840 |
| 2017-05-04 | $33.37 | $33.56 | $33.02 | $33.02 | $14.03 | 845,310 |
| 2017-05-03 | $33.58 | $34.18 | $32.84 | $33.28 | $14.14 | 772,160 |
| 2017-05-02 | $33.75 | $34.10 | $33.55 | $33.92 | $14.42 | 400,320 |
| 2017-05-01 | $33.75 | $33.75 | $33.75 | $33.75 | $14.34 | 0 |
| 2017-04-28 | $33.45 | $34.20 | $33.43 | $33.75 | $14.34 | 675,990 |
| 2017-04-27 | $32.30 | $33.90 | $31.50 | $33.43 | $14.21 | 1,196,060 |
| 2017-04-26 | $32.32 | $32.59 | $31.93 | $32.38 | $13.76 | 773,590 |
| 2017-04-25 | $31.77 | $32.40 | $31.77 | $32.35 | $13.75 | 874,850 |
| 2017-04-24 | $33.47 | $33.47 | $31.60 | $31.69 | $13.47 | 701,510 |
| 2017-04-21 | $33.58 | $33.89 | $33.34 | $33.47 | $14.22 | 504,380 |
| 2017-04-20 | $34.34 | $34.45 | $32.95 | $33.49 | $14.23 | 836,390 |
| 2017-04-19 | $35.15 | $35.15 | $33.63 | $34.18 | $14.53 | 996,380 |
| 2017-04-18 | $35.70 | $35.94 | $34.92 | $35.01 | $14.88 | 782,620 |
| 2017-04-17 | $37.50 | $37.50 | $35.13 | $35.70 | $15.17 | 792,570 |
| 2017-04-14 | $38.15 | $38.43 | $37.61 | $38.12 | $16.20 | 554,070 |
| 2017-04-13 | $37.99 | $38.47 | $37.25 | $38.15 | $16.21 | 494,310 |
| 2017-04-12 | $38.50 | $38.50 | $37.61 | $37.93 | $16.12 | 583,110 |
| 2017-04-11 | $37.75 | $38.68 | $37.30 | $38.45 | $16.34 | 781,260 |
| 2017-04-10 | $40.77 | $40.77 | $37.66 | $37.69 | $16.02 | 1,807,540 |
| 2017-04-07 | $40.70 | $41.41 | $40.51 | $40.65 | $17.28 | 800,290 |
| 2017-04-06 | $40.44 | $41.13 | $40.19 | $40.80 | $17.34 | 896,540 |
| 2017-04-05 | $39.20 | $40.42 | $39.20 | $40.42 | $17.18 | 1,014,540 |
| 2017-04-04 | $39.07 | $39.07 | $39.07 | $39.07 | $16.60 | 0 |
| 2017-04-03 | $39.07 | $39.07 | $39.07 | $39.07 | $16.60 | 0 |
| 2017-03-31 | $39.14 | $39.58 | $38.20 | $39.07 | $16.60 | 1,107,780 |
| 2017-03-30 | $41.20 | $41.60 | $38.80 | $39.13 | $16.63 | 2,174,950 |
| 2017-03-29 | $43.02 | $43.28 | $41.48 | $41.55 | $17.66 | 1,585,080 |
| 2017-03-28 | $43.18 | $43.44 | $42.70 | $43.20 | $18.36 | 869,760 |
| 2017-03-27 | $43.93 | $43.95 | $42.90 | $43.20 | $18.36 | 1,354,740 |
| 2017-03-24 | $44.38 | $44.39 | $43.54 | $43.84 | $18.63 | 948,780 |
| 2017-03-23 | $45.02 | $45.26 | $43.88 | $44.39 | $18.87 | 952,170 |
| 2017-03-22 | $45.34 | $45.70 | $44.60 | $44.91 | $19.09 | 998,450 |
| 2017-03-21 | $45.45 | $45.88 | $45.18 | $45.71 | $19.43 | 863,040 |
| 2017-03-20 | $45.39 | $45.75 | $45.12 | $45.68 | $19.41 | 851,770 |
| 2017-03-17 | $46.24 | $46.29 | $45.31 | $45.35 | $19.27 | 1,377,640 |
| 2017-03-16 | $45.85 | $46.33 | $45.69 | $46.26 | $19.66 | 1,878,400 |
| 2017-03-15 | $45.11 | $45.78 | $44.81 | $45.75 | $19.44 | 1,395,460 |
| 2017-03-14 | $45.00 | $45.77 | $45.00 | $45.33 | $19.27 | 1,006,580 |
| 2017-03-13 | $45.24 | $45.39 | $44.56 | $45.22 | $19.22 | 941,290 |
| 2017-03-10 | $45.04 | $45.46 | $44.74 | $45.17 | $19.20 | 821,590 |
| 2017-03-09 | $44.95 | $45.15 | $44.61 | $45.03 | $19.14 | 747,850 |
| 2017-03-08 | $45.36 | $45.60 | $44.90 | $44.95 | $19.10 | 1,099,350 |
| 2017-03-07 | $46.00 | $46.45 | $45.23 | $45.52 | $19.35 | 3,308,440 |
| 2017-03-06 | $45.20 | $46.95 | $44.90 | $46.95 | $19.95 | 2,804,710 |
| 2017-03-03 | $44.59 | $45.43 | $44.35 | $45.02 | $19.13 | 900,830 |
| 2017-03-02 | $44.68 | $45.22 | $44.26 | $44.62 | $18.96 | 663,170 |
| 2017-03-01 | $44.89 | $45.36 | $44.50 | $44.68 | $18.99 | 1,259,080 |
| 2017-02-28 | $46.72 | $47.50 | $44.88 | $45.15 | $19.19 | 3,414,230 |
| 2017-02-27 | $45.70 | $46.73 | $45.20 | $46.73 | $19.86 | 1,972,220 |
| 2017-02-24 | $43.92 | $45.72 | $43.65 | $45.70 | $19.42 | 1,560,680 |
| 2017-02-23 | $43.90 | $44.50 | $43.71 | $44.10 | $18.74 | 970,860 |
| 2017-02-22 | $43.40 | $43.93 | $43.21 | $43.81 | $18.62 | 682,650 |
| 2017-02-21 | $43.10 | $43.75 | $42.87 | $43.55 | $18.51 | 835,300 |
| 2017-02-20 | $42.73 | $43.26 | $41.89 | $43.10 | $18.32 | 1,011,680 |
| 2017-02-17 | $43.35 | $44.14 | $42.63 | $42.71 | $18.15 | 957,620 |
| 2017-02-16 | $43.15 | $43.45 | $42.85 | $43.02 | $18.28 | 617,600 |
| 2017-02-15 | $43.50 | $44.10 | $43.22 | $43.28 | $18.39 | 644,150 |
| 2017-02-14 | $43.92 | $43.99 | $43.50 | $43.76 | $18.60 | 401,440 |
| 2017-02-13 | $43.50 | $44.12 | $43.12 | $43.90 | $18.66 | 734,730 |
| 2017-02-10 | $44.04 | $44.18 | $43.23 | $43.30 | $18.40 | 779,570 |
| 2017-02-09 | $43.91 | $44.39 | $43.75 | $44.04 | $18.72 | 767,810 |
| 2017-02-08 | $43.40 | $44.37 | $43.28 | $43.88 | $18.65 | 733,730 |
| 2017-02-07 | $43.71 | $44.64 | $43.40 | $43.55 | $18.51 | 623,380 |
| 2017-02-06 | $43.06 | $43.85 | $42.82 | $43.84 | $18.63 | 709,270 |
| 2017-02-03 | $43.50 | $43.76 | $43.05 | $43.22 | $18.37 | 506,190 |
| 2017-02-02 | $43.55 | $43.55 | $43.55 | $43.55 | $18.51 | 0 |
| 2017-02-01 | $43.55 | $43.55 | $43.55 | $43.55 | $18.51 | 0 |
| 2017-01-31 | $43.55 | $43.55 | $43.55 | $43.55 | $18.51 | 0 |
| 2017-01-30 | $43.55 | $43.55 | $43.55 | $43.55 | $18.51 | 0 |
| 2017-01-27 | $43.55 | $43.55 | $43.55 | $43.55 | $18.51 | 0 |
| 2017-01-26 | $43.80 | $43.80 | $42.90 | $43.55 | $18.51 | 651,980 |
| 2017-01-25 | $42.34 | $43.49 | $42.34 | $43.40 | $18.45 | 710,330 |
| 2017-01-24 | $43.30 | $43.60 | $42.15 | $42.70 | $18.15 | 632,220 |
| 2017-01-23 | $43.48 | $44.48 | $43.09 | $43.45 | $18.47 | 629,560 |
| 2017-01-20 | $42.11 | $43.48 | $42.11 | $43.26 | $18.39 | 744,840 |
| 2017-01-19 | $41.90 | $43.19 | $41.82 | $42.41 | $18.02 | 585,770 |
| 2017-01-18 | $42.52 | $43.47 | $42.19 | $42.40 | $18.02 | 643,660 |
| 2017-01-17 | $41.67 | $43.67 | $41.50 | $43.16 | $18.34 | 1,112,360 |
| 2017-01-16 | $46.27 | $46.27 | $41.49 | $42.11 | $17.90 | 1,830,900 |
| 2017-01-13 | $47.00 | $47.40 | $45.58 | $46.10 | $19.59 | 958,460 |
| 2017-01-12 | $47.50 | $48.14 | $46.98 | $46.99 | $19.97 | 1,144,040 |
| 2017-01-11 | $48.04 | $48.45 | $47.63 | $47.82 | $20.32 | 900,890 |
| 2017-01-10 | $47.93 | $48.98 | $47.81 | $48.14 | $20.46 | 972,920 |
| 2017-01-09 | $47.95 | $48.28 | $47.16 | $47.93 | $20.37 | 671,670 |
| 2017-01-06 | $48.15 | $48.45 | $47.51 | $48.00 | $20.40 | 1,382,900 |
| 2017-01-05 | $48.18 | $48.68 | $47.82 | $48.23 | $20.50 | 999,770 |
| 2017-01-04 | $47.06 | $48.25 | $47.06 | $48.08 | $20.43 | 1,146,090 |
| 2017-01-03 | $46.38 | $47.49 | $46.08 | $47.30 | $20.10 | 1,166,490 |
| 2017-01-02 | $46.36 | $46.36 | $46.36 | $46.36 | $19.70 | 0 |
| 2016-12-30 | $46.09 | $47.35 | $46.00 | $46.36 | $19.70 | 753,430 |
| 2016-12-29 | $45.98 | $47.40 | $45.62 | $46.37 | $19.71 | 1,117,260 |
| 2016-12-28 | $46.60 | $46.82 | $46.01 | $46.18 | $19.63 | 631,210 |
| 2016-12-27 | $46.23 | $46.79 | $45.85 | $46.60 | $19.81 | 1,085,670 |
| 2016-12-26 | $44.61 | $46.59 | $43.53 | $46.31 | $19.68 | 1,730,950 |
| 2016-12-23 | $46.00 | $46.14 | $44.61 | $44.61 | $18.96 | 915,090 |
| 2016-12-22 | $46.32 | $46.45 | $45.31 | $46.00 | $19.55 | 1,106,080 |
| 2016-12-21 | $46.27 | $46.82 | $46.00 | $46.32 | $19.69 | 1,091,170 |
| 2016-12-20 | $46.36 | $46.36 | $45.65 | $46.11 | $19.60 | 601,620 |
| 2016-12-19 | $45.58 | $46.20 | $45.40 | $46.00 | $19.55 | 793,580 |
| 2016-12-16 | $45.31 | $46.32 | $45.31 | $45.82 | $19.47 | 922,760 |
| 2016-12-15 | $44.96 | $46.20 | $44.80 | $45.56 | $19.36 | 1,279,740 |
| 2016-12-14 | $45.43 | $45.63 | $44.65 | $45.12 | $19.18 | 1,112,420 |
| 2016-12-13 | $44.81 | $45.92 | $44.60 | $45.40 | $19.30 | 1,190,190 |
| 2016-12-12 | $50.03 | $50.35 | $44.96 | $44.96 | $19.11 | 2,846,480 |
| 2016-12-09 | $49.70 | $50.41 | $49.11 | $49.95 | $21.23 | 1,197,810 |
| 2016-12-08 | $50.70 | $50.85 | $49.09 | $49.58 | $21.07 | 1,086,540 |
| 2016-12-07 | $50.20 | $50.75 | $49.61 | $50.67 | $21.54 | 1,211,510 |
| 2016-12-06 | $50.00 | $50.94 | $49.90 | $50.05 | $21.27 | 851,080 |
| 2016-12-05 | $49.60 | $50.70 | $49.25 | $49.91 | $21.21 | 1,147,090 |
| 2016-12-02 | $53.08 | $53.41 | $49.81 | $49.90 | $21.21 | 2,196,140 |
| 2016-12-01 | $52.35 | $53.20 | $52.35 | $52.84 | $22.46 | 750,080 |
| 2016-11-30 | $52.30 | $53.10 | $51.50 | $52.79 | $22.44 | 1,088,180 |
| 2016-11-29 | $53.70 | $54.18 | $52.38 | $52.38 | $22.26 | 1,645,360 |
| 2016-11-28 | $55.50 | $55.94 | $53.25 | $53.49 | $22.73 | 2,875,820 |
| 2016-11-25 | $57.01 | $57.45 | $54.43 | $56.09 | $23.84 | 2,636,490 |
| 2016-11-24 | $58.52 | $59.50 | $57.51 | $57.81 | $24.57 | 1,900,340 |
| 2016-11-23 | $59.33 | $59.33 | $58.00 | $58.51 | $24.87 | 2,131,060 |
| 2016-11-22 | $59.90 | $59.90 | $58.00 | $59.18 | $25.15 | 2,841,310 |
| 2016-11-21 | $56.80 | $59.77 | $56.10 | $59.57 | $25.32 | 4,390,380 |
| 2016-11-18 | $54.44 | $56.60 | $54.42 | $56.09 | $23.84 | 3,349,250 |
| 2016-11-17 | $53.65 | $54.20 | $53.33 | $53.71 | $22.83 | 1,524,780 |
| 2016-11-16 | $55.38 | $55.77 | $54.20 | $54.21 | $23.04 | 2,000,900 |
| 2016-11-15 | $56.67 | $56.85 | $55.05 | $55.68 | $23.66 | 1,705,890 |
| 2016-11-14 | $56.26 | $57.97 | $56.00 | $56.49 | $24.01 | 1,928,610 |
| 2016-11-11 | $56.28 | $56.90 | $55.60 | $56.26 | $23.91 | 1,882,100 |
| 2016-11-10 | $55.53 | $57.40 | $54.83 | $56.40 | $23.97 | 2,830,020 |
| 2016-11-09 | $55.08 | $56.00 | $53.55 | $54.70 | $23.25 | 2,210,000 |
| 2016-11-08 | $54.55 | $56.30 | $54.21 | $55.30 | $23.50 | 1,998,710 |
| 2016-11-07 | $55.01 | $55.36 | $54.24 | $54.55 | $23.18 | 1,607,450 |
| 2016-11-04 | $53.86 | $56.00 | $53.86 | $55.34 | $23.52 | 2,501,030 |
| 2016-11-03 | $53.88 | $55.50 | $53.00 | $54.20 | $23.04 | 2,959,900 |
| 2016-11-02 | $54.50 | $55.00 | $53.33 | $53.93 | $22.92 | 2,989,670 |
| 2016-11-01 | $54.00 | $55.97 | $53.81 | $54.86 | $23.32 | 4,243,640 |
| 2016-10-31 | $51.00 | $54.00 | $50.66 | $54.00 | $22.95 | 0 |
| 2016-10-28 | $50.40 | $51.70 | $49.50 | $51.16 | $21.74 | 2,699,390 |
| 2016-10-27 | $50.20 | $50.52 | $49.65 | $50.40 | $21.42 | 1,026,860 |
| 2016-10-26 | $50.15 | $50.21 | $49.15 | $50.15 | $21.31 | 1,285,150 |
| 2016-10-25 | $49.85 | $51.03 | $49.76 | $50.13 | $21.31 | 1,431,290 |
| 2016-10-24 | $49.75 | $50.19 | $49.36 | $50.06 | $21.28 | 1,423,230 |
| 2016-10-21 | $50.51 | $51.16 | $49.15 | $49.71 | $21.13 | 1,792,510 |
| 2016-10-20 | $50.90 | $51.21 | $50.20 | $50.87 | $21.62 | 1,193,150 |
| 2016-10-19 | $51.03 | $51.77 | $50.55 | $50.69 | $21.54 | 1,676,170 |
| 2016-10-18 | $49.52 | $51.23 | $49.35 | $51.20 | $21.76 | 1,994,040 |
| 2016-10-17 | $50.35 | $51.29 | $49.04 | $49.43 | $21.01 | 2,246,690 |
| 2016-10-14 | $51.08 | $52.52 | $50.30 | $50.36 | $21.40 | 2,525,390 |
| 2016-10-13 | $50.96 | $51.58 | $50.51 | $51.29 | $21.80 | 1,788,640 |
| 2016-10-12 | $48.95 | $51.80 | $48.75 | $50.97 | $21.66 | 3,031,210 |
| 2016-10-11 | $49.40 | $49.94 | $48.75 | $49.36 | $20.98 | 1,655,190 |
| 2016-10-10 | $47.72 | $49.43 | $47.70 | $49.40 | $21.00 | 2,351,250 |
| 2016-10-07 | $47.55 | $47.55 | $47.55 | $47.55 | $20.21 | 0 |
| 2016-10-06 | $47.55 | $47.55 | $47.55 | $47.55 | $20.21 | 0 |
| 2016-10-05 | $47.55 | $47.55 | $47.55 | $47.55 | $20.21 | 0 |
| 2016-10-04 | $47.55 | $47.55 | $47.55 | $47.55 | $20.21 | 0 |
| 2016-10-03 | $47.55 | $47.55 | $47.55 | $47.55 | $20.21 | 0 |
| 2016-09-30 | $47.14 | $47.65 | $47.02 | $47.55 | $20.21 | 1,070,180 |
| 2016-09-29 | $47.10 | $48.00 | $47.08 | $47.18 | $20.05 | 1,417,900 |
| 2016-09-28 | $47.56 | $48.35 | $47.05 | $47.08 | $20.01 | 1,713,900 |
| 2016-09-27 | $47.20 | $47.60 | $46.33 | $47.40 | $20.15 | 2,003,160 |
| 2016-09-26 | $47.97 | $49.58 | $47.10 | $47.43 | $20.16 | 3,370,550 |
| 2016-09-23 | $47.00 | $48.38 | $46.88 | $48.05 | $20.42 | 2,934,890 |
| 2016-09-22 | $47.30 | $47.50 | $46.80 | $47.03 | $19.99 | 1,613,550 |
| 2016-09-21 | $46.78 | $47.35 | $46.55 | $46.75 | $19.87 | 1,650,960 |
| 2016-09-20 | $45.99 | $47.20 | $45.70 | $46.75 | $19.87 | 2,146,610 |
| 2016-09-19 | $45.22 | $45.80 | $45.02 | $45.70 | $19.42 | 1,223,200 |
| 2016-09-16 | $44.96 | $44.96 | $44.96 | $44.96 | $19.11 | 0 |
| 2016-09-15 | $44.96 | $44.96 | $44.96 | $44.96 | $19.11 | 0 |
| 2016-09-14 | $44.99 | $45.45 | $44.72 | $44.96 | $19.11 | 1,002,760 |
| 2016-09-13 | $45.23 | $45.48 | $44.76 | $45.16 | $19.19 | 1,336,780 |
| 2016-09-12 | $46.02 | $46.02 | $44.68 | $44.90 | $19.08 | 2,124,080 |
| 2016-09-09 | $47.85 | $48.02 | $46.71 | $46.75 | $19.87 | 2,319,290 |
| 2016-09-08 | $47.10 | $48.48 | $46.61 | $47.84 | $20.33 | 3,825,830 |
| 2016-09-07 | $45.95 | $47.75 | $45.95 | $47.18 | $20.05 | 4,802,130 |
| 2016-09-06 | $45.55 | $45.95 | $45.02 | $45.95 | $19.53 | 1,976,000 |
| 2016-09-05 | $46.18 | $46.60 | $45.50 | $45.67 | $19.41 | 2,351,710 |
| 2016-09-02 | $45.22 | $45.95 | $45.10 | $45.75 | $19.44 | 3,967,100 |
| 2016-09-01 | $45.02 | $45.34 | $44.85 | $45.15 | $19.19 | 1,449,390 |
| 2016-08-31 | $45.41 | $45.41 | $44.77 | $45.11 | $19.17 | 1,454,220 |
| 2016-08-30 | $45.33 | $45.63 | $45.17 | $45.37 | $19.28 | 1,346,410 |
| 2016-08-29 | $45.11 | $45.54 | $44.80 | $45.35 | $19.27 | 2,182,960 |
| 2016-08-26 | $45.72 | $46.28 | $45.08 | $45.10 | $19.17 | 4,713,860 |
| 2016-08-25 | $46.01 | $47.06 | $44.11 | $46.51 | $19.77 | 5,106,320 |
| 2016-08-24 | $46.11 | $48.49 | $46.10 | $46.26 | $19.66 | 5,920,410 |
| 2016-08-23 | $45.82 | $46.28 | $45.82 | $46.15 | $19.61 | 1,839,920 |
| 2016-08-22 | $46.01 | $46.26 | $45.60 | $45.97 | $19.54 | 2,196,010 |
| 2016-08-19 | $45.97 | $46.34 | $45.85 | $45.97 | $19.54 | 2,518,130 |
| 2016-08-18 | $45.91 | $46.25 | $45.76 | $45.96 | $19.53 | 1,830,010 |
| 2016-08-17 | $45.91 | $46.25 | $45.65 | $45.92 | $19.52 | 1,906,110 |
| 2016-08-16 | $45.44 | $46.24 | $45.27 | $45.96 | $19.53 | 3,043,760 |
| 2016-08-15 | $44.66 | $45.44 | $44.02 | $45.35 | $19.27 | 4,735,270 |
| 2016-08-12 | $45.07 | $45.08 | $44.01 | $44.77 | $19.03 | 2,362,600 |
| 2016-08-11 | $45.20 | $45.26 | $44.69 | $45.08 | $19.16 | 1,339,010 |
| 2016-08-10 | $45.22 | $45.86 | $45.11 | $45.14 | $19.18 | 1,110,080 |
| 2016-08-09 | $44.36 | $45.11 | $44.36 | $45.08 | $19.16 | 1,478,810 |
| 2016-08-08 | $45.70 | $45.97 | $44.30 | $44.94 | $19.10 | 2,410,740 |
| 2016-08-05 | $44.26 | $44.26 | $44.26 | $44.26 | $18.81 | 0 |
| 2016-08-04 | $44.26 | $44.26 | $44.26 | $44.26 | $18.81 | 0 |
| 2016-08-03 | $44.26 | $44.26 | $44.26 | $44.26 | $18.81 | 0 |
| 2016-08-02 | $44.26 | $44.26 | $44.26 | $44.26 | $18.81 | 0 |
| 2016-08-01 | $44.26 | $44.26 | $44.26 | $44.26 | $18.81 | 0 |
| 2016-07-29 | $44.26 | $44.26 | $44.26 | $44.26 | $18.81 | 0 |
| 2016-07-28 | $44.16 | $44.62 | $43.55 | $44.26 | $18.81 | 2,050,710 |
| 2016-07-27 | $47.00 | $47.18 | $43.02 | $44.60 | $18.96 | 4,173,570 |
| 2016-07-26 | $46.85 | $47.30 | $46.58 | $47.20 | $20.06 | 1,925,030 |
| 2016-07-25 | $46.76 | $47.20 | $46.36 | $46.85 | $19.91 | 1,890,230 |
| 2016-07-22 | $46.60 | $46.96 | $46.10 | $46.78 | $19.88 | 2,470,110 |
| 2016-07-21 | $46.20 | $47.19 | $45.70 | $46.71 | $19.85 | 2,864,800 |
| 2016-07-20 | $46.10 | $47.47 | $46.10 | $46.70 | $19.85 | 3,018,500 |
| 2016-07-19 | $45.00 | $46.00 | $44.92 | $46.00 | $19.55 | 1,803,380 |
| 2016-07-18 | $45.12 | $45.57 | $44.43 | $45.10 | $19.17 | 1,272,730 |
| 2016-07-15 | $45.87 | $46.15 | $44.98 | $45.30 | $19.25 | 1,701,280 |
| 2016-07-14 | $45.90 | $45.98 | $45.30 | $45.87 | $19.50 | 1,315,520 |
| 2016-07-13 | $45.93 | $46.31 | $45.41 | $45.91 | $19.51 | 1,932,170 |
| 2016-07-12 | $45.59 | $45.90 | $43.60 | $45.90 | $19.51 | 2,972,890 |
| 2016-07-11 | $48.00 | $48.48 | $45.00 | $45.20 | $19.21 | 3,881,360 |
| 2016-07-08 | $48.95 | $49.88 | $48.30 | $48.70 | $20.70 | 3,691,420 |
| 2016-07-07 | $45.90 | $49.62 | $45.88 | $49.45 | $21.02 | 4,994,210 |
| 2016-07-06 | $45.30 | $46.75 | $44.86 | $46.26 | $19.66 | 3,543,280 |
| 2016-07-05 | $45.15 | $45.94 | $44.82 | $45.69 | $19.42 | 3,359,030 |
| 2016-07-04 | $44.13 | $45.30 | $43.85 | $44.95 | $19.10 | 2,712,870 |
| 2016-07-01 | $46.01 | $46.01 | $44.75 | $44.88 | $19.07 | 3,406,910 |
| 2016-06-30 | $45.28 | $46.40 | $44.29 | $46.01 | $19.55 | 4,616,080 |
| 2016-06-29 | $43.64 | $45.26 | $42.50 | $45.26 | $19.24 | 4,866,900 |
| 2016-06-28 | $43.25 | $43.87 | $42.88 | $43.66 | $18.56 | 2,976,470 |
| 2016-06-27 | $41.70 | $43.79 | $41.70 | $43.71 | $18.58 | 2,991,410 |
| 2016-06-24 | $43.00 | $43.70 | $38.75 | $42.35 | $18.00 | 3,383,640 |
| 2016-06-23 | $42.91 | $43.96 | $42.43 | $42.90 | $18.23 | 3,292,530 |
| 2016-06-22 | $41.70 | $43.37 | $41.66 | $43.16 | $18.34 | 3,662,310 |
| 2016-06-21 | $41.77 | $44.10 | $41.60 | $42.23 | $17.95 | 4,938,900 |
| 2016-06-20 | $40.55 | $41.76 | $40.17 | $41.50 | $17.64 | 3,449,320 |
| 2016-06-17 | $39.83 | $40.99 | $39.50 | $40.18 | $17.08 | 2,495,160 |
| 2016-06-16 | $40.12 | $40.68 | $39.50 | $39.80 | $16.92 | 2,770,530 |
| 2016-06-15 | $38.77 | $40.77 | $38.41 | $40.36 | $17.15 | 2,802,110 |
| 2016-06-14 | $38.55 | $40.00 | $38.50 | $38.80 | $16.49 | 2,683,960 |
| 2016-06-13 | $43.20 | $43.20 | $39.89 | $39.89 | $16.95 | 3,976,600 |
| 2016-06-10 | $44.32 | $44.32 | $44.32 | $44.32 | $18.84 | 0 |
| 2016-06-09 | $44.32 | $44.32 | $44.32 | $44.32 | $18.84 | 0 |
| 2016-06-08 | $43.30 | $45.11 | $43.09 | $44.32 | $18.84 | 5,571,410 |
| 2016-06-07 | $44.37 | $44.37 | $42.81 | $43.43 | $18.46 | 5,309,950 |
| 2016-06-06 | $42.51 | $45.27 | $42.01 | $44.67 | $18.99 | 6,319,430 |
| 2016-06-03 | $42.59 | $43.58 | $42.11 | $42.11 | $17.90 | 4,971,300 |
| 2016-06-02 | $42.88 | $43.17 | $41.58 | $42.52 | $18.07 | 5,284,480 |
| 2016-06-01 | $41.63 | $43.80 | $41.27 | $43.35 | $18.42 | 7,246,880 |
| 2016-05-31 | $40.62 | $42.29 | $40.60 | $42.18 | $17.93 | 6,392,810 |
| 2016-05-30 | $40.50 | $41.28 | $39.61 | $40.22 | $17.09 | 3,754,310 |
| 2016-05-27 | $43.51 | $43.65 | $40.91 | $41.00 | $17.43 | 6,581,150 |
| 2016-05-26 | $42.20 | $44.02 | $41.01 | $44.01 | $18.70 | 7,339,910 |
| 2016-05-25 | $44.72 | $45.00 | $41.80 | $42.87 | $18.22 | 7,125,520 |
| 2016-05-24 | $46.80 | $47.82 | $44.01 | $44.60 | $18.96 | 9,770,240 |
| 2016-05-23 | $41.65 | $43.47 | $41.60 | $43.47 | $18.48 | 3,964,130 |
| 2016-05-20 | $36.99 | $39.52 | $35.93 | $39.52 | $16.80 | 8,482,610 |
| 2016-05-19 | $35.93 | $35.93 | $35.93 | $35.93 | $15.27 | 618,660 |
| 2016-05-18 | $32.66 | $32.66 | $32.66 | $32.66 | $13.88 | 41,700 |
| 2016-05-17 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-16 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-13 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-12 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-11 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-10 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-09 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-06 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-05 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-04 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-03 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-05-02 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-29 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-28 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-27 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-26 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-25 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-22 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-21 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-20 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-19 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-18 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-15 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-14 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-13 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-12 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-11 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-08 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-07 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-06 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-05 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-04 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-04-01 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-31 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-30 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-29 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-28 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-25 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-24 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-23 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-22 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-21 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-18 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-17 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-16 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-15 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-14 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-11 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-10 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-09 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-08 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-07 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-04 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-03 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-02 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-03-01 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-29 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-26 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-25 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-24 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-23 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-22 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-19 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-18 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-17 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-16 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-15 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-12 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-11 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-10 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-09 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-08 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-05 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-04 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-03 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-02 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-02-01 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-01-29 | $29.69 | $29.69 | $29.69 | $29.69 | $12.62 | 0 |
| 2016-01-28 | $31.77 | $31.77 | $29.47 | $29.69 | $12.62 | 1,157,960 |
| 2016-01-27 | $32.18 | $32.90 | $29.82 | $31.80 | $13.52 | 1,726,650 |
| 2016-01-26 | $35.80 | $35.90 | $32.58 | $32.58 | $13.85 | 2,426,740 |
| 2016-01-25 | $34.48 | $36.20 | $34.22 | $36.20 | $15.39 | 3,014,620 |
| 2016-01-22 | $34.40 | $35.31 | $31.44 | $34.00 | $14.45 | 2,573,380 |
| 2016-01-21 | $35.11 | $36.26 | $34.30 | $34.40 | $14.62 | 2,616,180 |
| 2016-01-20 | $35.52 | $36.18 | $34.71 | $35.67 | $15.16 | 3,209,310 |
| 2016-01-19 | $33.86 | $36.50 | $33.08 | $36.11 | $15.35 | 3,651,790 |
| 2016-01-18 | $32.00 | $34.98 | $31.16 | $34.37 | $14.61 | 1,990,030 |
| 2016-01-15 | $35.85 | $36.03 | $32.49 | $33.21 | $14.11 | 2,108,470 |
| 2016-01-14 | $33.77 | $36.97 | $33.01 | $36.03 | $15.31 | 2,969,830 |
| 2016-01-13 | $35.22 | $37.78 | $35.20 | $35.85 | $15.24 | 3,712,990 |
| 2016-01-12 | $40.02 | $41.33 | $37.84 | $37.84 | $16.08 | 1,678,900 |
| 2016-01-11 | $44.00 | $44.39 | $42.04 | $42.04 | $17.87 | 1,049,360 |
| 2016-01-08 | $50.79 | $50.79 | $44.39 | $46.71 | $19.85 | 1,228,400 |
| 2016-01-07 | $53.00 | $53.57 | $48.66 | $49.32 | $20.96 | 78,600 |
| 2016-01-06 | $53.68 | $55.19 | $51.88 | $54.00 | $22.95 | 377,100 |
| 2016-01-05 | $50.51 | $54.58 | $48.00 | $53.98 | $22.94 | 569,240 |
| 2016-01-04 | $58.01 | $58.30 | $53.10 | $53.10 | $22.57 | 347,950 |
| 2016-01-01 | $58.99 | $58.99 | $58.99 | $58.99 | $25.07 | 0 |
| 2015-12-31 | $59.90 | $61.50 | $58.18 | $58.99 | $25.07 | 821,400 |
| 2015-12-30 | $57.85 | $60.98 | $57.85 | $60.16 | $25.57 | 540,800 |
| 2015-12-29 | $57.45 | $59.19 | $56.50 | $58.36 | $24.80 | 419,000 |
| 2015-12-28 | $58.73 | $61.61 | $58.00 | $58.43 | $24.83 | 917,040 |
| 2015-12-25 | $56.60 | $58.89 | $55.99 | $58.13 | $24.71 | 710,100 |
| 2015-12-24 | $56.50 | $57.39 | $55.18 | $56.80 | $24.14 | 657,950 |
| 2015-12-23 | $57.81 | $58.25 | $56.66 | $57.12 | $24.28 | 493,700 |
| 2015-12-22 | $58.91 | $59.36 | $56.05 | $58.12 | $24.70 | 557,770 |
| 2015-12-21 | $56.80 | $59.70 | $55.00 | $58.86 | $25.02 | 670,560 |
| 2015-12-18 | $58.10 | $58.29 | $55.51 | $57.16 | $24.29 | 976,890 |
| 2015-12-17 | $57.18 | $58.33 | $57.03 | $58.10 | $24.69 | 941,520 |
| 2015-12-16 | $54.50 | $58.56 | $54.50 | $57.26 | $24.34 | 1,425,720 |
| 2015-12-15 | $54.01 | $55.37 | $53.31 | $54.50 | $23.16 | 713,630 |
| 2015-12-14 | $51.99 | $54.59 | $51.53 | $54.50 | $23.16 | 965,720 |
| 2015-12-11 | $50.20 | $52.28 | $49.20 | $52.28 | $22.22 | 923,650 |
| 2015-12-10 | $49.80 | $50.44 | $49.51 | $50.20 | $21.34 | 542,750 |
| 2015-12-09 | $50.20 | $51.58 | $49.53 | $49.80 | $21.17 | 482,820 |
| 2015-12-08 | $51.50 | $52.36 | $49.52 | $50.79 | $21.59 | 856,300 |
| 2015-12-07 | $50.30 | $52.75 | $50.22 | $51.80 | $22.02 | 1,085,810 |
| 2015-12-04 | $50.20 | $51.10 | $49.65 | $50.34 | $21.39 | 789,540 |
| 2015-12-03 | $47.78 | $50.32 | $47.76 | $50.24 | $21.35 | 526,900 |
| 2015-12-02 | $49.76 | $50.49 | $45.97 | $47.97 | $20.39 | 552,240 |
| 2015-12-01 | $51.87 | $52.18 | $49.78 | $50.46 | $21.45 | 877,900 |
| 2015-11-30 | $50.46 | $51.98 | $47.47 | $51.89 | $22.05 | 977,840 |
| 2015-11-27 | $53.38 | $53.75 | $48.85 | $49.87 | $21.20 | 1,125,320 |
| 2015-11-26 | $52.75 | $55.83 | $52.45 | $53.36 | $22.68 | 1,801,980 |
| 2015-11-25 | $50.42 | $53.20 | $50.25 | $52.99 | $22.52 | 1,613,550 |
| 2015-11-24 | $49.60 | $51.53 | $48.64 | $50.99 | $21.67 | 1,548,100 |
| 2015-11-23 | $48.98 | $49.40 | $48.53 | $49.05 | $20.85 | 1,042,280 |
| 2015-11-20 | $50.49 | $50.49 | $48.60 | $49.38 | $20.99 | 1,357,220 |
| 2015-11-19 | $48.09 | $50.43 | $47.75 | $50.00 | $21.25 | 1,653,040 |
| 2015-11-18 | $47.50 | $50.49 | $47.06 | $48.30 | $20.53 | 2,157,310 |
| 2015-11-17 | $47.49 | $49.07 | $46.70 | $47.93 | $20.37 | 2,619,120 |
| 2015-11-16 | $45.12 | $47.44 | $44.58 | $47.20 | $20.06 | 1,257,490 |
| 2015-11-13 | $50.17 | $50.49 | $46.35 | $46.40 | $19.72 | 2,893,700 |
| 2015-11-12 | $47.47 | $51.71 | $46.11 | $51.50 | $21.89 | 3,152,180 |
| 2015-11-11 | $45.48 | $47.74 | $44.78 | $47.01 | $19.98 | 1,720,740 |
| 2015-11-10 | $44.94 | $46.38 | $44.20 | $45.25 | $19.23 | 1,249,370 |
| 2015-11-09 | $44.00 | $46.20 | $43.68 | $45.42 | $19.30 | 1,635,170 |
| 2015-11-06 | $42.78 | $44.75 | $42.78 | $44.51 | $18.92 | 1,800,150 |
| 2015-11-05 | $42.71 | $43.73 | $42.51 | $43.00 | $18.28 | 1,380,950 |
| 2015-11-04 | $40.49 | $43.00 | $40.28 | $42.76 | $18.17 | 1,380,630 |
| 2015-11-03 | $42.34 | $42.49 | $39.59 | $40.25 | $17.11 | 1,905,870 |
| 2015-11-02 | $41.52 | $44.00 | $40.58 | $42.00 | $17.85 | 869,270 |
| 2015-10-30 | $43.01 | $43.02 | $41.07 | $41.77 | $17.75 | 788,930 |
| 2015-10-29 | $42.98 | $44.00 | $41.73 | $43.22 | $18.37 | 1,068,860 |
| 2015-10-28 | $42.90 | $43.76 | $41.85 | $42.00 | $17.85 | 737,630 |
| 2015-10-27 | $43.00 | $43.39 | $41.57 | $42.88 | $18.22 | 706,780 |
| 2015-10-26 | $43.50 | $43.79 | $42.21 | $43.40 | $18.45 | 1,211,740 |
| 2015-10-23 | $42.15 | $43.50 | $41.69 | $43.00 | $18.28 | 1,245,340 |
| 2015-10-22 | $40.50 | $42.49 | $40.22 | $42.15 | $17.91 | 1,188,910 |
| 2015-10-21 | $42.42 | $43.28 | $40.16 | $40.88 | $17.37 | 2,460,010 |
| 2015-10-20 | $42.55 | $43.24 | $41.65 | $42.89 | $18.23 | 1,637,270 |
| 2015-10-19 | $45.00 | $45.00 | $41.51 | $43.50 | $18.49 | 3,626,120 |
| 2015-10-16 | $39.88 | $43.79 | $38.68 | $43.79 | $18.61 | 3,102,280 |
| 2015-10-15 | $39.00 | $39.88 | $37.81 | $39.81 | $16.92 | 2,091,350 |
| 2015-10-14 | $40.00 | $40.50 | $39.20 | $39.20 | $16.66 | 1,402,150 |
| 2015-10-13 | $39.31 | $40.11 | $39.11 | $39.86 | $16.94 | 1,177,540 |
| 2015-10-12 | $38.31 | $40.78 | $38.14 | $40.37 | $17.16 | 1,922,540 |
| 2015-10-09 | $38.20 | $38.68 | $37.52 | $38.30 | $16.28 | 1,525,660 |
| 2015-10-08 | $37.49 | $39.02 | $36.70 | $38.68 | $16.44 | 1,963,660 |
| 2015-10-07 | $36.70 | $36.70 | $36.70 | $36.70 | $15.60 | 0 |
| 2015-10-06 | $36.70 | $36.70 | $36.70 | $36.70 | $15.60 | 0 |
| 2015-10-05 | $36.70 | $36.70 | $36.70 | $36.70 | $15.60 | 0 |
| 2015-10-02 | $36.70 | $36.70 | $36.70 | $36.70 | $15.60 | 0 |
| 2015-10-01 | $36.70 | $36.70 | $36.70 | $36.70 | $15.60 | 0 |
| 2015-09-30 | $39.38 | $40.50 | $36.60 | $36.70 | $15.60 | 1,786,690 |
| 2015-09-29 | $40.91 | $42.49 | $38.52 | $39.00 | $16.58 | 2,410,760 |
| 2015-09-28 | $37.96 | $41.80 | $37.00 | $41.56 | $17.66 | 3,307,760 |
| 2015-09-25 | $36.70 | $38.97 | $36.11 | $38.20 | $16.24 | 3,364,570 |
| 2015-09-24 | $35.28 | $36.97 | $34.80 | $36.90 | $15.68 | 1,803,970 |
| 2015-09-23 | $33.64 | $35.10 | $33.05 | $34.88 | $14.82 | 928,250 |
| 2015-09-22 | $34.58 | $34.88 | $33.75 | $33.98 | $14.44 | 757,600 |
| 2015-09-21 | $33.31 | $34.59 | $32.63 | $34.43 | $14.63 | 959,670 |
| 2015-09-18 | $33.56 | $34.18 | $33.00 | $33.57 | $14.27 | 416,890 |
| 2015-09-17 | $33.00 | $36.24 | $32.01 | $33.33 | $14.17 | 1,205,120 |
| 2015-09-16 | $30.25 | $33.42 | $29.53 | $33.42 | $14.20 | 909,060 |
| 2015-09-15 | $32.50 | $32.56 | $30.38 | $30.38 | $12.91 | 736,390 |
| 2015-09-14 | $36.87 | $36.87 | $32.94 | $33.75 | $14.34 | 895,250 |
| 2015-09-11 | $34.60 | $38.10 | $34.33 | $36.60 | $15.56 | 1,413,970 |
| 2015-09-10 | $35.00 | $35.75 | $34.00 | $35.00 | $14.88 | 1,400,890 |
| 2015-09-09 | $32.19 | $35.20 | $32.05 | $35.20 | $14.96 | 1,917,570 |
| 2015-09-08 | $29.79 | $33.00 | $29.79 | $32.00 | $13.60 | 702,400 |
| 2015-09-07 | $29.84 | $31.32 | $29.18 | $30.00 | $12.75 | 596,790 |
| 2015-09-04 | $29.00 | $29.00 | $29.00 | $29.00 | $12.33 | 0 |
| 2015-09-03 | $29.00 | $29.00 | $29.00 | $29.00 | $12.33 | 0 |
| 2015-09-02 | $29.00 | $31.35 | $28.08 | $29.00 | $12.33 | 532,750 |
| 2015-09-01 | $32.40 | $32.50 | $29.90 | $30.00 | $12.75 | 691,590 |
| 2015-08-31 | $34.49 | $34.49 | $32.51 | $32.51 | $13.82 | 696,600 |
| 2015-08-28 | $33.40 | $34.94 | $32.84 | $34.70 | $14.75 | 970,090 |
| 2015-08-27 | $32.50 | $33.49 | $31.00 | $32.84 | $13.96 | 876,340 |
| 2015-08-26 | $32.01 | $34.30 | $30.50 | $31.50 | $13.39 | 1,185,130 |
| 2015-08-25 | $32.80 | $33.60 | $32.00 | $32.00 | $13.60 | 785,710 |
| 2015-08-24 | $37.20 | $38.92 | $35.55 | $35.55 | $15.11 | 743,130 |
| 2015-08-21 | $41.50 | $41.50 | $38.01 | $39.50 | $16.79 | 647,260 |
| 2015-08-20 | $42.45 | $43.80 | $41.64 | $42.00 | $17.85 | 651,790 |
Liaoning Kelong Fine Chemical CompanyLtd (300405) News Headlines
Recent Liaoning Kelong Fine Chemical CompanyLtd (300405) News
Similar Companies to Liaoning Kelong Fine Chemical CompanyLtd (300405) 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 | -- | -- | -- |