Jiangsu Newamstar Packaging Machinery Company Ltd (300509) Exchange: SHE
Data as of July 17, 2025
$8.61 ($0.09) 1.06%
Jiangsu Newamstar Packaging Machinery Company Ltd - Daily Information
Click for more stock information on Jiangsu Newamstar Packaging Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.52 |
| Previous Close | $8.61 |
| High | $8.64 |
| Low | $8.46 |
| Adjusted Open | $8.52 |
| Previous Adjusted Close | $8.61 |
| Adjusted High | $8.64 |
| Adjusted Low | $8.46 |
About Jiangsu Newamstar Packaging Machinery Company Ltd (300509)
Invest in Jiangsu Newamstar Packaging Machinery Company Ltd (300509)
Historical Stock Data for Jiangsu Newamstar Packaging Machinery Company Ltd (300509)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $8.52 | $8.64 | $8.46 | $8.61 | $8.61 | 5,998,030 |
| 2025-07-07 | $8.40 | $8.52 | $8.33 | $8.52 | $8.52 | 5,338,470 |
| 2025-07-04 | $8.52 | $8.58 | $8.38 | $8.40 | $8.40 | 5,319,300 |
| 2025-07-03 | $8.49 | $8.59 | $8.41 | $8.55 | $8.55 | 5,759,010 |
| 2025-07-02 | $8.50 | $8.53 | $8.40 | $8.45 | $8.45 | 5,376,020 |
| 2025-07-01 | $8.60 | $8.64 | $8.42 | $8.50 | $8.50 | 9,019,060 |
| 2025-06-30 | $8.23 | $8.60 | $8.18 | $8.56 | $8.56 | 13,492,410 |
| 2025-06-27 | $8.20 | $8.26 | $8.15 | $8.22 | $8.22 | 5,715,370 |
| 2025-06-26 | $8.21 | $8.27 | $8.12 | $8.16 | $8.16 | 6,032,750 |
| 2025-06-25 | $8.23 | $8.28 | $8.11 | $8.21 | $8.21 | 7,606,800 |
| 2025-06-24 | $7.93 | $8.25 | $7.93 | $8.18 | $8.18 | 6,494,450 |
| 2025-06-23 | $7.70 | $7.96 | $7.70 | $7.93 | $7.93 | 5,288,560 |
| 2025-06-20 | $7.85 | $8.03 | $7.77 | $7.80 | $7.80 | 4,989,390 |
| 2025-06-19 | $8.12 | $8.16 | $7.83 | $7.87 | $7.87 | 7,457,000 |
| 2025-06-18 | $8.16 | $8.26 | $8.13 | $8.17 | $8.17 | 4,636,700 |
| 2025-06-17 | $8.25 | $8.33 | $8.16 | $8.22 | $8.22 | 5,575,030 |
| 2025-06-13 | $8.33 | $8.40 | $8.10 | $8.13 | $8.13 | 10,019,020 |
| 2025-06-12 | $8.32 | $8.45 | $8.29 | $8.38 | $8.38 | 8,243,950 |
| 2025-06-11 | $8.45 | $8.51 | $8.37 | $8.50 | $8.50 | 9,736,550 |
| 2025-06-10 | $8.80 | $8.82 | $8.28 | $8.45 | $8.45 | 16,950,940 |
| 2025-06-09 | $8.80 | $8.88 | $8.71 | $8.80 | $8.80 | 14,508,460 |
| 2025-06-06 | $8.89 | $8.91 | $8.72 | $8.78 | $8.78 | 12,419,730 |
| 2025-06-05 | $9.05 | $9.13 | $8.83 | $8.85 | $8.85 | 22,092,650 |
| 2025-06-04 | $8.52 | $9.35 | $8.44 | $9.16 | $9.16 | 34,013,470 |
| 2025-06-03 | $8.60 | $8.75 | $8.50 | $8.51 | $8.51 | 17,567,900 |
| 2025-05-30 | $8.91 | $9.05 | $8.64 | $8.68 | $8.68 | 22,871,050 |
| 2025-05-29 | $8.56 | $9.04 | $8.41 | $8.92 | $8.92 | 36,768,450 |
| 2025-05-28 | $8.38 | $8.84 | $8.28 | $8.82 | $8.82 | 40,848,040 |
| 2025-05-27 | $7.96 | $9.40 | $7.96 | $8.80 | $8.80 | 43,845,960 |
| 2025-05-26 | $7.75 | $7.86 | $7.72 | $7.83 | $7.83 | 4,016,390 |
| 2025-05-23 | $7.83 | $7.97 | $7.75 | $7.78 | $7.78 | 5,052,690 |
| 2025-05-22 | $7.95 | $8.09 | $7.84 | $7.86 | $7.86 | 5,334,800 |
| 2025-05-21 | $8.11 | $8.15 | $7.94 | $7.99 | $7.99 | 5,742,400 |
| 2025-05-20 | $8.06 | $8.10 | $7.94 | $8.08 | $8.08 | 5,228,800 |
| 2025-05-19 | $7.88 | $8.23 | $7.83 | $8.12 | $8.12 | 10,224,780 |
| 2025-05-16 | $7.96 | $8.08 | $7.91 | $7.98 | $7.98 | 5,213,500 |
| 2025-05-15 | $8.08 | $8.08 | $7.91 | $7.96 | $7.96 | 4,095,900 |
| 2025-05-14 | $8.12 | $8.14 | $7.96 | $8.05 | $8.05 | 6,258,270 |
| 2025-05-13 | $8.24 | $8.28 | $8.10 | $8.12 | $8.12 | 5,286,230 |
| 2025-05-12 | $8.26 | $8.30 | $8.13 | $8.18 | $8.18 | 5,585,220 |
| 2025-05-09 | $8.26 | $8.26 | $8.10 | $8.15 | $8.15 | 4,780,000 |
| 2025-05-08 | $8.11 | $8.27 | $8.09 | $8.27 | $8.27 | 7,621,650 |
| 2025-05-07 | $8.20 | $8.46 | $8.08 | $8.14 | $8.14 | 11,816,830 |
| 2025-05-06 | $8.04 | $8.18 | $8.01 | $8.12 | $8.12 | 6,731,400 |
| 2025-04-30 | $7.81 | $8.03 | $7.80 | $7.95 | $7.95 | 7,723,940 |
| 2025-04-29 | $7.59 | $7.83 | $7.59 | $7.76 | $7.76 | 5,360,090 |
| 2025-04-28 | $7.73 | $7.73 | $7.54 | $7.66 | $7.66 | 6,906,260 |
| 2025-04-25 | $7.71 | $7.79 | $7.60 | $7.71 | $7.71 | 6,039,810 |
| 2025-04-24 | $7.76 | $7.82 | $7.55 | $7.65 | $7.65 | 8,701,070 |
| 2025-04-23 | $7.57 | $7.86 | $7.57 | $7.80 | $7.80 | 10,762,140 |
| 2025-04-22 | $7.38 | $7.75 | $7.38 | $7.55 | $7.55 | 10,890,470 |
| 2025-04-21 | $7.23 | $7.35 | $7.15 | $7.33 | $7.33 | 5,554,500 |
| 2025-04-18 | $7.20 | $7.29 | $7.12 | $7.24 | $7.24 | 5,484,000 |
| 2025-04-17 | $7.11 | $7.32 | $7.10 | $7.20 | $7.20 | 8,908,310 |
| 2025-04-16 | $7.74 | $7.75 | $7.07 | $7.25 | $7.25 | 15,857,830 |
| 2025-04-15 | $7.15 | $7.55 | $7.08 | $7.51 | $7.51 | 9,256,870 |
| 2025-04-14 | $7.18 | $7.29 | $7.12 | $7.18 | $7.18 | 5,547,590 |
| 2025-04-11 | $6.92 | $7.17 | $6.87 | $7.10 | $7.10 | 5,741,080 |
| 2025-04-10 | $6.81 | $7.37 | $6.81 | $7.00 | $7.00 | 11,363,090 |
| 2025-04-09 | $6.53 | $6.79 | $5.80 | $6.70 | $6.70 | 11,277,500 |
| 2025-04-08 | $6.28 | $6.70 | $6.27 | $6.57 | $6.57 | 11,304,040 |
| 2025-04-07 | $7.35 | $7.43 | $6.28 | $6.28 | $6.28 | 11,981,490 |
| 2025-04-03 | $7.80 | $7.90 | $7.70 | $7.85 | $7.85 | 5,122,490 |
| 2025-04-02 | $7.77 | $7.99 | $7.72 | $7.85 | $7.85 | 5,061,900 |
| 2025-04-01 | $7.78 | $7.95 | $7.77 | $7.79 | $7.79 | 4,799,300 |
| 2025-03-31 | $7.78 | $7.80 | $7.51 | $7.72 | $7.72 | 7,294,600 |
| 2025-03-28 | $7.91 | $7.99 | $7.75 | $7.76 | $7.76 | 5,172,900 |
| 2025-03-27 | $8.00 | $8.00 | $7.76 | $7.89 | $7.89 | 6,382,720 |
| 2025-03-26 | $7.73 | $8.09 | $7.67 | $7.99 | $7.99 | 9,467,800 |
| 2025-03-25 | $7.89 | $7.93 | $7.62 | $7.75 | $7.75 | 9,489,620 |
| 2025-03-24 | $8.35 | $8.37 | $7.68 | $7.85 | $7.85 | 13,934,890 |
| 2025-03-21 | $8.54 | $8.54 | $8.25 | $8.27 | $8.27 | 10,760,520 |
| 2025-03-20 | $8.72 | $8.78 | $8.34 | $8.58 | $8.58 | 16,544,160 |
| 2025-03-19 | $8.47 | $8.87 | $8.41 | $8.71 | $8.71 | 18,454,300 |
| 2025-03-18 | $8.48 | $8.52 | $8.41 | $8.47 | $8.47 | 7,465,220 |
| 2025-03-17 | $8.52 | $8.61 | $8.33 | $8.48 | $8.48 | 9,625,000 |
| 2025-03-14 | $8.48 | $8.54 | $8.37 | $8.51 | $8.51 | 13,326,260 |
| 2025-03-13 | $9.16 | $9.17 | $8.30 | $8.48 | $8.48 | 18,255,170 |
| 2025-03-12 | $9.20 | $9.26 | $9.05 | $9.15 | $9.15 | 7,775,700 |
| 2025-03-11 | $9.18 | $9.23 | $8.89 | $9.18 | $9.18 | 13,246,870 |
| 2025-03-10 | $10.22 | $10.27 | $9.24 | $9.25 | $9.25 | 22,599,060 |
| 2025-03-07 | $9.85 | $10.85 | $9.81 | $10.32 | $10.32 | 18,017,210 |
| 2025-03-06 | $9.66 | $9.90 | $9.57 | $9.86 | $9.86 | 8,440,620 |
| 2025-03-05 | $9.40 | $9.78 | $9.33 | $9.65 | $9.65 | 8,225,470 |
| 2025-03-04 | $9.23 | $9.60 | $9.10 | $9.41 | $9.41 | 7,923,830 |
| 2025-03-03 | $9.17 | $9.49 | $9.04 | $9.10 | $9.10 | 7,460,820 |
| 2025-02-28 | $9.50 | $9.50 | $9.12 | $9.12 | $9.12 | 8,017,780 |
| 2025-02-27 | $9.55 | $9.69 | $9.30 | $9.55 | $9.55 | 7,830,920 |
| 2025-02-26 | $9.45 | $9.92 | $9.45 | $9.57 | $9.57 | 11,653,850 |
| 2025-02-25 | $9.50 | $9.62 | $9.34 | $9.49 | $9.49 | 7,765,480 |
| 2025-02-24 | $9.50 | $9.60 | $9.28 | $9.46 | $9.46 | 8,364,310 |
| 2025-02-20 | $9.50 | $10.03 | $9.17 | $9.22 | $9.22 | 22,033,270 |
| 2025-02-19 | $9.17 | $9.54 | $9.10 | $9.50 | $9.50 | 13,160,370 |
| 2025-02-18 | $9.84 | $9.86 | $9.14 | $9.18 | $9.18 | 15,723,290 |
| 2025-02-17 | $8.63 | $9.88 | $8.50 | $9.80 | $9.80 | 27,142,360 |
| 2025-02-14 | $8.24 | $8.57 | $8.24 | $8.55 | $8.55 | 9,845,280 |
| 2025-02-13 | $8.29 | $8.32 | $8.16 | $8.19 | $8.19 | 4,219,400 |
| 2025-02-12 | $8.41 | $8.41 | $8.26 | $8.31 | $8.31 | 4,936,990 |
| 2025-02-11 | $8.32 | $8.44 | $8.22 | $8.38 | $8.38 | 6,479,880 |
| 2025-02-10 | $8.35 | $8.38 | $8.10 | $8.36 | $8.36 | 8,181,000 |
| 2025-02-07 | $8.45 | $8.54 | $8.21 | $8.31 | $8.31 | 11,787,310 |
| 2025-02-06 | $8.53 | $8.60 | $8.35 | $8.48 | $8.48 | 11,625,960 |
| 2025-02-05 | $8.33 | $8.76 | $8.33 | $8.60 | $8.60 | 10,233,320 |
| 2025-01-27 | $8.39 | $8.61 | $8.25 | $8.29 | $8.29 | 8,773,490 |
| 2025-01-24 | $8.15 | $8.42 | $8.10 | $8.30 | $8.30 | 7,508,300 |
| 2025-01-23 | $8.23 | $8.33 | $8.14 | $8.17 | $8.17 | 8,312,700 |
| 2025-01-22 | $8.26 | $8.33 | $8.03 | $8.17 | $8.17 | 8,877,820 |
| 2025-01-21 | $8.12 | $8.26 | $7.98 | $8.16 | $8.16 | 7,620,820 |
| 2025-01-20 | $8.15 | $8.15 | $7.76 | $8.04 | $8.04 | 10,305,520 |
| 2025-01-17 | $7.76 | $7.94 | $7.72 | $7.79 | $7.79 | 6,919,720 |
| 2025-01-16 | $7.99 | $8.00 | $7.75 | $7.83 | $7.83 | 10,698,330 |
| 2025-01-15 | $8.10 | $8.26 | $7.95 | $7.97 | $7.97 | 16,831,220 |
| 2025-01-14 | $7.85 | $8.27 | $7.83 | $8.16 | $8.16 | 23,309,750 |
| 2025-01-13 | $7.15 | $8.05 | $7.12 | $7.99 | $7.99 | 27,392,670 |
| 2025-01-09 | $7.15 | $7.17 | $7.04 | $7.06 | $7.06 | 8,389,910 |
| 2025-01-08 | $6.94 | $7.22 | $6.88 | $7.22 | $7.22 | 11,693,920 |
| 2025-01-07 | $6.85 | $7.06 | $6.76 | $6.99 | $6.99 | 9,597,600 |
| 2025-01-06 | $6.68 | $6.99 | $6.51 | $6.90 | $6.90 | 10,607,290 |
| 2025-01-03 | $6.76 | $6.99 | $6.54 | $6.75 | $6.75 | 12,788,060 |
| 2025-01-02 | $6.88 | $7.03 | $6.67 | $6.74 | $6.74 | 11,178,360 |
| 2024-12-31 | $6.85 | $6.94 | $6.64 | $6.93 | $6.93 | 10,813,190 |
| 2024-12-30 | $6.78 | $6.89 | $6.56 | $6.80 | $6.80 | 7,444,610 |
| 2024-12-27 | $6.86 | $6.97 | $6.74 | $6.81 | $6.81 | 6,120,680 |
| 2024-12-26 | $6.65 | $6.90 | $6.65 | $6.76 | $6.76 | 8,309,060 |
| 2024-12-25 | $6.81 | $6.89 | $6.49 | $6.62 | $6.62 | 11,391,460 |
| 2024-12-24 | $6.95 | $7.00 | $6.71 | $6.85 | $6.85 | 10,481,900 |
| 2024-12-23 | $7.55 | $7.68 | $6.73 | $6.81 | $6.81 | 15,445,870 |
| 2024-12-20 | $7.41 | $7.58 | $7.41 | $7.55 | $7.55 | 9,016,170 |
| 2024-12-19 | $7.74 | $7.74 | $7.39 | $7.45 | $7.45 | 11,785,170 |
| 2024-12-18 | $7.80 | $7.89 | $7.55 | $7.74 | $7.74 | 15,231,540 |
| 2024-12-17 | $7.71 | $8.08 | $7.30 | $8.01 | $8.01 | 28,314,650 |
| 2024-12-16 | $8.07 | $8.20 | $7.63 | $7.74 | $7.74 | 21,705,070 |
| 2024-12-13 | $8.05 | $8.21 | $7.97 | $8.08 | $8.08 | 20,533,000 |
| 2024-12-12 | $8.26 | $8.43 | $7.97 | $8.19 | $8.19 | 30,719,710 |
| 2024-12-11 | $8.65 | $8.80 | $8.06 | $8.26 | $8.26 | 56,657,380 |
| 2024-12-10 | $7.85 | $9.02 | $7.60 | $9.02 | $9.02 | 62,974,360 |
| 2024-12-09 | $7.39 | $7.62 | $7.33 | $7.52 | $7.52 | 11,436,540 |
| 2024-12-06 | $7.57 | $7.62 | $7.32 | $7.37 | $7.37 | 14,536,980 |
| 2024-12-05 | $7.56 | $7.72 | $7.36 | $7.58 | $7.58 | 14,056,400 |
| 2024-12-04 | $7.47 | $7.98 | $7.43 | $7.60 | $7.60 | 20,195,410 |
| 2024-12-03 | $7.85 | $7.85 | $7.41 | $7.50 | $7.50 | 22,865,320 |
| 2024-12-02 | $7.67 | $8.24 | $7.55 | $7.92 | $7.92 | 30,807,830 |
| 2024-11-29 | $7.47 | $8.26 | $7.22 | $7.68 | $7.68 | 37,144,260 |
| 2024-11-28 | $7.08 | $7.82 | $7.00 | $7.59 | $7.59 | 29,556,700 |
| 2024-11-27 | $6.86 | $7.15 | $6.62 | $7.09 | $7.09 | 12,784,770 |
| 2024-11-26 | $6.92 | $7.26 | $6.79 | $6.93 | $6.93 | 17,220,990 |
| 2024-11-25 | $6.47 | $6.98 | $6.40 | $6.93 | $6.93 | 13,852,820 |
| 2024-11-22 | $6.78 | $6.82 | $6.42 | $6.45 | $6.45 | 7,435,070 |
| 2024-11-21 | $6.80 | $6.86 | $6.70 | $6.80 | $6.80 | 5,693,360 |
| 2024-11-20 | $6.59 | $6.87 | $6.56 | $6.83 | $6.83 | 10,959,470 |
| 2024-11-19 | $6.33 | $6.85 | $6.33 | $6.63 | $6.63 | 11,515,030 |
| 2024-11-18 | $6.65 | $6.70 | $6.25 | $6.37 | $6.37 | 8,178,060 |
| 2024-11-15 | $6.55 | $6.81 | $6.55 | $6.70 | $6.70 | 9,062,510 |
| 2024-11-14 | $6.86 | $7.06 | $6.59 | $6.61 | $6.61 | 7,851,390 |
| 2024-11-13 | $6.69 | $7.03 | $6.51 | $6.88 | $6.88 | 11,313,360 |
| 2024-11-12 | $6.73 | $6.84 | $6.59 | $6.69 | $6.69 | 5,622,740 |
| 2024-11-11 | $6.60 | $6.73 | $6.56 | $6.73 | $6.73 | 4,613,120 |
| 2024-11-08 | $6.72 | $6.79 | $6.53 | $6.59 | $6.59 | 6,017,030 |
| 2024-11-07 | $6.39 | $6.71 | $6.33 | $6.70 | $6.70 | 8,008,060 |
| 2024-11-06 | $6.43 | $6.50 | $6.33 | $6.41 | $6.41 | 5,464,680 |
| 2024-11-05 | $6.23 | $6.42 | $6.21 | $6.40 | $6.40 | 6,222,800 |
| 2024-11-04 | $5.98 | $6.23 | $5.92 | $6.21 | $6.21 | 5,793,070 |
| 2024-11-01 | $6.23 | $6.32 | $5.96 | $5.97 | $5.97 | 8,035,910 |
| 2024-10-31 | $6.27 | $6.35 | $6.22 | $6.25 | $6.25 | 5,871,230 |
| 2024-10-30 | $6.23 | $6.37 | $6.17 | $6.24 | $6.24 | 5,394,280 |
| 2024-10-29 | $6.55 | $6.62 | $6.27 | $6.30 | $6.30 | 7,386,830 |
| 2024-10-28 | $6.42 | $6.57 | $6.35 | $6.55 | $6.55 | 6,956,560 |
| 2024-10-25 | $6.23 | $6.40 | $6.18 | $6.35 | $6.35 | 7,001,610 |
| 2024-10-24 | $6.22 | $6.22 | $6.10 | $6.16 | $6.16 | 3,929,040 |
| 2024-10-23 | $6.25 | $6.34 | $6.14 | $6.19 | $6.19 | 5,882,730 |
| 2024-10-22 | $6.18 | $6.29 | $6.13 | $6.26 | $6.26 | 5,903,950 |
| 2024-10-21 | $6.10 | $6.25 | $6.06 | $6.17 | $6.17 | 6,057,970 |
| 2024-10-18 | $5.95 | $6.19 | $5.90 | $6.09 | $6.09 | 5,348,460 |
| 2024-10-17 | $6.07 | $6.12 | $5.93 | $5.95 | $5.95 | 5,491,560 |
| 2024-10-16 | $5.84 | $5.99 | $5.77 | $5.98 | $5.98 | 5,113,850 |
| 2024-10-15 | $5.83 | $6.03 | $5.82 | $5.87 | $5.87 | 5,885,170 |
| 2024-10-14 | $5.73 | $5.92 | $5.64 | $5.89 | $5.89 | 5,259,450 |
| 2024-10-11 | $6.02 | $6.02 | $5.59 | $5.68 | $5.68 | 9,157,020 |
| 2024-10-10 | $6.00 | $6.25 | $5.88 | $6.02 | $6.02 | 10,106,960 |
| 2024-10-09 | $6.57 | $6.57 | $6.01 | $6.01 | $6.01 | 16,961,560 |
| 2024-10-08 | $7.08 | $7.20 | $6.19 | $7.17 | $7.17 | 22,027,180 |
| 2024-09-30 | $5.57 | $6.25 | $5.40 | $6.05 | $6.05 | 17,566,620 |
| 2024-09-27 | $5.17 | $5.57 | $5.05 | $5.40 | $5.40 | 10,730,070 |
| 2024-09-26 | $4.96 | $5.17 | $4.96 | $5.12 | $5.12 | 3,571,310 |
| 2024-09-25 | $4.97 | $5.07 | $4.97 | $4.99 | $4.99 | 3,493,600 |
| 2024-09-24 | $4.84 | $4.96 | $4.83 | $4.96 | $4.96 | 2,938,900 |
| 2024-09-23 | $4.82 | $4.86 | $4.74 | $4.82 | $4.82 | 2,082,000 |
| 2024-09-20 | $4.90 | $4.90 | $4.78 | $4.82 | $4.82 | 2,053,500 |
| 2024-09-19 | $4.77 | $4.89 | $4.70 | $4.87 | $4.87 | 2,479,020 |
| 2024-09-18 | $4.81 | $4.84 | $4.64 | $4.75 | $4.75 | 2,968,800 |
| 2024-09-13 | $4.91 | $4.91 | $4.76 | $4.79 | $4.79 | 2,155,700 |
| 2024-09-12 | $4.82 | $4.94 | $4.82 | $4.87 | $4.87 | 2,089,100 |
| 2024-09-11 | $4.89 | $4.96 | $4.82 | $4.86 | $4.86 | 2,391,400 |
| 2024-09-10 | $4.87 | $4.95 | $4.79 | $4.91 | $4.91 | 3,460,220 |
| 2024-09-09 | $4.76 | $4.97 | $4.73 | $4.85 | $4.85 | 3,560,200 |
| 2024-09-06 | $4.84 | $4.89 | $4.76 | $4.78 | $4.78 | 3,445,100 |
| 2024-09-05 | $4.80 | $4.87 | $4.76 | $4.86 | $4.86 | 2,583,800 |
| 2024-09-04 | $4.84 | $4.84 | $4.75 | $4.79 | $4.79 | 2,586,900 |
| 2024-09-03 | $4.80 | $4.89 | $4.74 | $4.84 | $4.84 | 3,098,210 |
| 2024-09-02 | $4.83 | $4.95 | $4.78 | $4.79 | $4.79 | 3,353,180 |
| 2024-08-30 | $4.76 | $4.91 | $4.70 | $4.82 | $4.82 | 5,075,860 |
| 2024-08-29 | $4.61 | $4.75 | $4.55 | $4.73 | $4.73 | 4,008,600 |
| 2024-08-28 | $4.51 | $4.68 | $4.43 | $4.65 | $4.65 | 4,102,990 |
| 2024-08-27 | $4.58 | $4.69 | $4.46 | $4.52 | $4.52 | 5,101,690 |
| 2024-08-26 | $4.35 | $4.50 | $4.31 | $4.47 | $4.47 | 2,892,270 |
| 2024-08-23 | $4.40 | $4.40 | $4.29 | $4.32 | $4.32 | 2,583,990 |
| 2024-08-22 | $4.55 | $4.64 | $4.40 | $4.41 | $4.41 | 2,443,170 |
| 2024-08-21 | $4.48 | $4.58 | $4.48 | $4.54 | $4.54 | 1,768,900 |
| 2024-08-20 | $4.65 | $4.69 | $4.50 | $4.52 | $4.52 | 2,822,200 |
| 2024-08-19 | $4.77 | $4.78 | $4.65 | $4.65 | $4.65 | 3,015,300 |
| 2024-08-16 | $4.69 | $4.76 | $4.63 | $4.72 | $4.72 | 3,644,590 |
| 2024-08-15 | $4.65 | $4.70 | $4.55 | $4.68 | $4.68 | 2,653,800 |
| 2024-08-14 | $4.64 | $4.71 | $4.61 | $4.64 | $4.64 | 2,242,100 |
| 2024-08-13 | $4.52 | $4.65 | $4.45 | $4.63 | $4.63 | 2,794,500 |
| 2024-08-12 | $4.56 | $4.60 | $4.50 | $4.54 | $4.54 | 2,168,430 |
| 2024-08-09 | $4.60 | $4.62 | $4.55 | $4.55 | $4.55 | 1,720,900 |
| 2024-08-08 | $4.59 | $4.60 | $4.48 | $4.57 | $4.57 | 2,187,490 |
| 2024-08-07 | $4.62 | $4.65 | $4.56 | $4.60 | $4.60 | 3,160,100 |
| 2024-08-06 | $4.49 | $4.57 | $4.47 | $4.56 | $4.56 | 2,688,580 |
| 2024-08-05 | $4.52 | $4.59 | $4.44 | $4.44 | $4.44 | 4,177,400 |
| 2024-08-02 | $4.62 | $4.64 | $4.50 | $4.53 | $4.53 | 2,628,800 |
| 2024-08-01 | $4.63 | $4.68 | $4.60 | $4.64 | $4.64 | 3,008,300 |
| 2024-07-31 | $4.55 | $4.63 | $4.50 | $4.63 | $4.63 | 4,124,480 |
| 2024-07-30 | $4.53 | $4.57 | $4.48 | $4.53 | $4.53 | 2,781,900 |
| 2024-07-29 | $4.48 | $4.56 | $4.42 | $4.53 | $4.53 | 3,529,800 |
| 2024-07-26 | $4.34 | $4.46 | $4.32 | $4.46 | $4.46 | 3,684,550 |
| 2024-07-25 | $4.27 | $4.38 | $4.21 | $4.32 | $4.32 | 2,636,930 |
| 2024-07-24 | $4.30 | $4.37 | $4.24 | $4.28 | $4.28 | 3,019,100 |
| 2024-07-23 | $4.39 | $4.55 | $4.34 | $4.35 | $4.35 | 4,253,600 |
| 2024-07-22 | $4.26 | $4.42 | $4.23 | $4.39 | $4.39 | 5,314,100 |
| 2024-07-19 | $4.19 | $4.31 | $4.14 | $4.26 | $4.26 | 3,021,500 |
| 2024-07-18 | $4.25 | $4.26 | $4.08 | $4.20 | $4.20 | 4,629,100 |
| 2024-07-17 | $4.31 | $4.31 | $4.21 | $4.25 | $4.25 | 3,314,480 |
| 2024-07-16 | $4.33 | $4.38 | $4.24 | $4.27 | $4.27 | 4,087,500 |
| 2024-07-15 | $4.56 | $4.59 | $4.43 | $4.44 | $4.44 | 3,313,930 |
| 2024-07-12 | $4.64 | $4.71 | $4.57 | $4.61 | $4.61 | 3,717,030 |
| 2024-07-11 | $4.47 | $4.64 | $4.46 | $4.63 | $4.63 | 4,385,010 |
| 2024-07-10 | $4.48 | $4.48 | $4.35 | $4.39 | $4.39 | 2,651,500 |
| 2024-07-09 | $4.43 | $4.48 | $4.25 | $4.48 | $4.48 | 4,492,050 |
| 2024-07-08 | $4.64 | $4.64 | $4.40 | $4.43 | $4.43 | 3,556,500 |
| 2024-07-05 | $4.54 | $4.62 | $4.43 | $4.61 | $4.61 | 3,375,590 |
| 2024-07-04 | $4.70 | $4.78 | $4.53 | $4.53 | $4.53 | 4,340,500 |
| 2024-07-03 | $4.68 | $4.86 | $4.60 | $4.75 | $4.75 | 6,470,800 |
| 2024-07-02 | $4.64 | $4.74 | $4.61 | $4.70 | $4.70 | 4,109,300 |
| 2024-07-01 | $4.68 | $4.73 | $4.54 | $4.64 | $4.64 | 4,669,100 |
| 2024-06-28 | $4.65 | $4.79 | $4.59 | $4.68 | $4.68 | 4,035,500 |
| 2024-06-27 | $4.74 | $4.86 | $4.67 | $4.69 | $4.69 | 5,972,290 |
| 2024-06-26 | $4.45 | $4.75 | $4.37 | $4.70 | $4.70 | 5,681,960 |
| 2024-06-25 | $4.37 | $4.55 | $4.37 | $4.45 | $4.45 | 4,160,620 |
| 2024-06-24 | $4.50 | $4.55 | $4.34 | $4.36 | $4.36 | 4,325,220 |
| 2024-06-21 | $4.61 | $4.68 | $4.50 | $4.60 | $4.60 | 2,964,500 |
| 2024-06-20 | $4.75 | $4.77 | $4.61 | $4.61 | $4.61 | 3,654,850 |
| 2024-06-19 | $4.76 | $4.82 | $4.68 | $4.74 | $4.74 | 3,415,000 |
| 2024-06-18 | $4.57 | $4.75 | $4.53 | $4.73 | $4.73 | 5,243,770 |
| 2024-06-17 | $4.64 | $4.66 | $4.53 | $4.55 | $4.55 | 4,705,770 |
| 2024-06-14 | $4.64 | $4.68 | $4.53 | $4.62 | $4.62 | 2,937,900 |
| 2024-06-13 | $4.70 | $4.72 | $4.61 | $4.66 | $4.66 | 3,693,570 |
| 2024-06-12 | $4.58 | $4.73 | $4.56 | $4.70 | $4.70 | 3,733,800 |
| 2024-06-11 | $4.61 | $4.62 | $4.19 | $4.57 | $4.57 | 5,562,380 |
| 2024-06-07 | $4.40 | $4.60 | $4.38 | $4.58 | $4.58 | 7,740,090 |
| 2024-06-06 | $4.65 | $4.71 | $4.15 | $4.26 | $4.26 | 9,743,030 |
| 2024-06-05 | $4.86 | $4.86 | $4.64 | $4.65 | $4.65 | 6,118,700 |
| 2024-06-04 | $5.04 | $5.04 | $4.79 | $4.88 | $4.88 | 5,399,350 |
| 2024-06-03 | $5.27 | $5.27 | $4.96 | $5.03 | $5.03 | 4,877,880 |
| 2024-05-31 | $5.13 | $5.24 | $5.13 | $5.21 | $5.21 | 2,954,060 |
| 2024-05-30 | $5.13 | $5.20 | $5.10 | $5.12 | $5.12 | 2,666,110 |
| 2024-05-29 | $5.18 | $5.28 | $5.02 | $5.20 | $5.20 | 3,555,800 |
| 2024-05-28 | $5.26 | $5.30 | $5.12 | $5.14 | $5.14 | 3,541,820 |
| 2024-05-27 | $5.23 | $5.30 | $5.14 | $5.26 | $5.26 | 3,225,590 |
| 2024-05-24 | $5.27 | $5.33 | $5.21 | $5.26 | $5.26 | 3,173,330 |
| 2024-05-23 | $5.38 | $5.41 | $5.25 | $5.27 | $5.27 | 2,488,900 |
| 2024-05-22 | $5.28 | $5.43 | $5.28 | $5.40 | $5.40 | 2,365,800 |
| 2024-05-21 | $5.49 | $5.51 | $5.32 | $5.35 | $5.35 | 3,366,100 |
| 2024-05-20 | $5.46 | $5.55 | $5.42 | $5.50 | $5.50 | 4,587,140 |
| 2024-05-17 | $5.40 | $5.47 | $5.35 | $5.46 | $5.46 | 2,603,600 |
| 2024-05-16 | $5.35 | $5.44 | $5.34 | $5.38 | $5.38 | 3,825,300 |
| 2024-05-15 | $5.36 | $5.42 | $5.27 | $5.33 | $5.33 | 4,241,000 |
| 2024-05-14 | $5.35 | $5.41 | $5.28 | $5.38 | $5.38 | 4,438,780 |
| 2024-05-13 | $5.43 | $5.45 | $5.23 | $5.30 | $5.30 | 5,140,440 |
| 2024-05-10 | $5.59 | $5.60 | $5.42 | $5.48 | $5.48 | 4,429,500 |
| 2024-05-09 | $5.47 | $5.59 | $5.47 | $5.59 | $5.59 | 3,672,050 |
| 2024-05-08 | $5.57 | $5.60 | $5.46 | $5.47 | $5.47 | 3,423,500 |
| 2024-05-07 | $5.46 | $5.59 | $5.40 | $5.57 | $5.57 | 5,137,760 |
| 2024-05-06 | $5.40 | $5.50 | $5.33 | $5.49 | $5.49 | 6,664,560 |
| 2024-04-30 | $5.28 | $5.34 | $5.18 | $5.25 | $5.25 | 3,768,780 |
| 2024-04-29 | $5.09 | $5.33 | $5.09 | $5.28 | $5.28 | 5,996,540 |
| 2024-04-26 | $4.98 | $5.09 | $4.84 | $5.09 | $5.09 | 5,858,960 |
| 2024-04-25 | $4.94 | $5.02 | $4.84 | $4.96 | $4.96 | 4,968,930 |
| 2024-04-24 | $4.80 | $4.95 | $4.78 | $4.93 | $4.93 | 4,653,020 |
| 2024-04-23 | $4.55 | $4.87 | $4.55 | $4.77 | $4.77 | 5,655,410 |
| 2024-04-22 | $4.68 | $4.70 | $4.40 | $4.54 | $4.54 | 4,593,480 |
| 2024-04-19 | $4.72 | $4.77 | $4.61 | $4.68 | $4.68 | 3,938,210 |
| 2024-04-18 | $4.81 | $4.91 | $4.60 | $4.75 | $4.75 | 6,840,000 |
| 2024-04-17 | $4.32 | $4.81 | $4.32 | $4.81 | $4.81 | 9,692,250 |
| 2024-04-16 | $4.80 | $4.80 | $4.16 | $4.22 | $4.22 | 11,577,080 |
| 2024-04-15 | $5.44 | $5.48 | $4.72 | $4.80 | $4.80 | 13,638,340 |
| 2024-04-12 | $5.26 | $5.70 | $5.25 | $5.49 | $5.49 | 11,521,780 |
| 2024-04-11 | $5.18 | $5.35 | $5.10 | $5.27 | $5.27 | 3,708,200 |
| 2024-04-10 | $5.35 | $5.40 | $5.14 | $5.22 | $5.22 | 4,862,400 |
| 2024-04-09 | $5.22 | $5.38 | $5.22 | $5.36 | $5.36 | 3,086,400 |
| 2024-04-08 | $5.51 | $5.51 | $5.20 | $5.24 | $5.24 | 6,453,900 |
| 2024-04-03 | $5.51 | $5.58 | $5.40 | $5.54 | $5.54 | 5,625,410 |
| 2024-04-02 | $5.52 | $5.57 | $5.46 | $5.54 | $5.54 | 5,788,890 |
| 2024-04-01 | $5.41 | $5.54 | $5.35 | $5.53 | $5.53 | 7,416,040 |
| 2024-03-29 | $5.27 | $5.39 | $5.21 | $5.39 | $5.39 | 6,696,460 |
| 2024-03-28 | $5.09 | $5.36 | $5.04 | $5.27 | $5.27 | 6,083,200 |
| 2024-03-27 | $5.25 | $5.29 | $5.10 | $5.11 | $5.11 | 4,819,770 |
| 2024-03-26 | $5.34 | $5.37 | $5.17 | $5.29 | $5.29 | 5,740,320 |
| 2024-03-25 | $5.50 | $5.58 | $5.32 | $5.35 | $5.35 | 8,365,010 |
| 2024-03-22 | $5.66 | $5.68 | $5.48 | $5.55 | $5.55 | 8,170,300 |
| 2024-03-21 | $5.65 | $5.75 | $5.53 | $5.66 | $5.66 | 11,596,500 |
| 2024-03-20 | $5.41 | $5.75 | $5.37 | $5.70 | $5.70 | 11,286,200 |
| 2024-03-19 | $5.41 | $5.51 | $5.34 | $5.37 | $5.37 | 7,974,430 |
| 2024-03-18 | $5.37 | $5.45 | $5.29 | $5.42 | $5.42 | 9,283,080 |
| 2024-03-15 | $5.09 | $5.27 | $5.08 | $5.27 | $5.27 | 9,557,350 |
| 2024-03-14 | $5.14 | $5.22 | $5.05 | $5.12 | $5.12 | 6,807,260 |
| 2024-03-13 | $5.23 | $5.26 | $5.12 | $5.16 | $5.16 | 7,188,650 |
| 2024-03-12 | $5.17 | $5.26 | $5.05 | $5.22 | $5.22 | 11,299,040 |
| 2024-03-11 | $5.23 | $5.24 | $5.08 | $5.17 | $5.17 | 10,622,730 |
| 2024-03-08 | $5.30 | $5.38 | $5.05 | $5.24 | $5.24 | 17,670,830 |
| 2024-03-07 | $5.00 | $5.38 | $4.96 | $5.38 | $5.38 | 19,234,640 |
| 2024-03-06 | $4.72 | $5.05 | $4.72 | $4.95 | $4.95 | 8,320,050 |
| 2024-03-05 | $4.93 | $4.96 | $4.73 | $4.75 | $4.75 | 7,038,880 |
| 2024-03-04 | $5.07 | $5.11 | $4.80 | $4.98 | $4.98 | 8,728,940 |
| 2024-03-01 | $5.01 | $5.14 | $4.88 | $5.05 | $5.05 | 10,186,560 |
| 2024-02-29 | $4.63 | $4.97 | $4.57 | $4.93 | $4.93 | 13,473,870 |
| 2024-02-28 | $5.31 | $5.49 | $4.62 | $4.69 | $4.69 | 19,379,710 |
| 2024-02-27 | $5.12 | $5.32 | $5.05 | $5.31 | $5.31 | 10,327,230 |
| 2024-02-26 | $5.10 | $5.34 | $5.01 | $5.15 | $5.15 | 13,479,960 |
| 2024-02-23 | $4.62 | $4.96 | $4.61 | $4.96 | $4.96 | 10,418,590 |
| 2024-02-22 | $4.40 | $4.63 | $4.38 | $4.61 | $4.61 | 8,799,460 |
| 2024-02-21 | $4.13 | $4.58 | $4.13 | $4.35 | $4.35 | 10,583,180 |
| 2024-02-20 | $4.05 | $4.24 | $3.98 | $4.22 | $4.22 | 10,305,980 |
| 2024-02-19 | $3.93 | $4.17 | $3.90 | $4.09 | $4.09 | 13,617,910 |
| 2024-02-08 | $3.49 | $3.91 | $3.34 | $3.88 | $3.88 | 16,949,610 |
| 2024-02-07 | $3.90 | $3.90 | $3.28 | $3.50 | $3.50 | 20,356,700 |
| 2024-02-06 | $3.90 | $4.13 | $3.41 | $3.88 | $3.88 | 14,363,740 |
| 2024-02-05 | $4.71 | $4.83 | $3.90 | $4.02 | $4.02 | 16,358,520 |
| 2024-02-02 | $5.23 | $5.37 | $4.59 | $4.86 | $4.86 | 8,895,190 |
| 2024-02-01 | $5.44 | $5.44 | $5.07 | $5.23 | $5.23 | 5,564,610 |
| 2024-01-31 | $5.88 | $5.92 | $5.32 | $5.36 | $5.36 | 5,461,480 |
| 2024-01-30 | $6.14 | $6.15 | $5.83 | $5.84 | $5.84 | 3,457,600 |
| 2024-01-29 | $6.45 | $6.45 | $6.09 | $6.11 | $6.11 | 3,957,950 |
| 2024-01-26 | $6.31 | $6.54 | $6.27 | $6.41 | $6.41 | 4,137,270 |
| 2024-01-25 | $5.99 | $6.32 | $5.94 | $6.32 | $6.32 | 4,380,510 |
| 2024-01-24 | $5.82 | $6.07 | $5.71 | $5.97 | $5.97 | 5,498,900 |
| 2024-01-23 | $6.05 | $6.20 | $5.78 | $5.84 | $5.84 | 7,018,770 |
| 2024-01-22 | $6.63 | $6.63 | $6.00 | $6.10 | $6.10 | 4,778,650 |
| 2024-01-19 | $6.71 | $6.78 | $6.53 | $6.56 | $6.56 | 4,216,470 |
| 2024-01-18 | $6.87 | $6.90 | $6.46 | $6.66 | $6.66 | 5,035,190 |
| 2024-01-17 | $7.04 | $7.09 | $6.87 | $6.87 | $6.87 | 3,022,100 |
| 2024-01-16 | $7.07 | $7.13 | $6.93 | $7.02 | $7.02 | 3,457,570 |
| 2024-01-15 | $7.07 | $7.10 | $6.97 | $7.07 | $7.07 | 3,201,950 |
| 2024-01-12 | $7.18 | $7.23 | $7.03 | $7.06 | $7.06 | 3,586,700 |
| 2024-01-11 | $7.19 | $7.22 | $7.07 | $7.17 | $7.17 | 4,562,820 |
| 2024-01-10 | $7.26 | $7.35 | $7.13 | $7.19 | $7.19 | 5,005,440 |
| 2024-01-09 | $7.12 | $7.34 | $7.12 | $7.27 | $7.27 | 4,530,770 |
| 2024-01-08 | $7.21 | $7.25 | $7.09 | $7.11 | $7.11 | 3,127,100 |
| 2024-01-05 | $7.34 | $7.44 | $7.17 | $7.21 | $7.21 | 4,847,650 |
| 2024-01-04 | $7.27 | $7.35 | $7.22 | $7.35 | $7.35 | 3,555,280 |
| 2024-01-03 | $7.30 | $7.36 | $7.21 | $7.29 | $7.29 | 4,271,600 |
| 2024-01-02 | $7.24 | $7.37 | $7.22 | $7.33 | $7.33 | 5,120,900 |
| 2024-01-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-12-29 | $7.08 | $7.26 | $7.01 | $7.23 | $7.23 | 4,031,290 |
| 2023-12-28 | $6.91 | $7.10 | $6.80 | $7.06 | $7.06 | 3,532,350 |
| 2023-12-27 | $6.83 | $6.98 | $6.76 | $6.90 | $6.90 | 2,948,400 |
| 2023-12-26 | $6.99 | $6.99 | $6.79 | $6.83 | $6.83 | 3,078,580 |
| 2023-12-25 | $6.98 | $7.02 | $6.83 | $6.92 | $6.92 | 3,044,470 |
| 2023-12-22 | $7.14 | $7.18 | $6.96 | $6.98 | $6.98 | 3,811,140 |
| 2023-12-21 | $7.09 | $7.14 | $6.86 | $7.14 | $7.14 | 4,641,450 |
| 2023-12-20 | $7.08 | $7.26 | $7.06 | $7.11 | $7.11 | 4,292,170 |
| 2023-12-19 | $7.00 | $7.08 | $6.91 | $7.06 | $7.06 | 3,092,130 |
| 2023-12-18 | $7.07 | $7.10 | $6.95 | $6.98 | $6.98 | 4,061,510 |
| 2023-12-15 | $7.13 | $7.17 | $7.00 | $7.10 | $7.10 | 2,941,910 |
| 2023-12-14 | $7.17 | $7.23 | $7.08 | $7.09 | $7.09 | 2,708,540 |
| 2023-12-13 | $7.13 | $7.24 | $7.05 | $7.12 | $7.12 | 2,924,610 |
| 2023-12-12 | $7.12 | $7.12 | $7.00 | $7.11 | $7.11 | 2,973,940 |
| 2023-12-11 | $6.98 | $7.20 | $6.96 | $7.10 | $7.10 | 5,506,780 |
| 2023-12-08 | $7.17 | $7.24 | $6.99 | $6.99 | $6.99 | 4,373,630 |
| 2023-12-07 | $7.23 | $7.25 | $7.12 | $7.16 | $7.16 | 3,588,700 |
| 2023-12-06 | $7.17 | $7.28 | $7.16 | $7.22 | $7.22 | 3,176,200 |
| 2023-12-05 | $7.29 | $7.30 | $7.17 | $7.17 | $7.17 | 2,977,450 |
| 2023-12-04 | $7.23 | $7.29 | $7.20 | $7.25 | $7.25 | 3,163,200 |
| 2023-12-01 | $7.23 | $7.25 | $7.14 | $7.22 | $7.22 | 3,201,900 |
| 2023-11-30 | $7.33 | $7.33 | $7.15 | $7.22 | $7.22 | 3,178,200 |
| 2023-11-29 | $7.34 | $7.43 | $7.26 | $7.30 | $7.30 | 4,602,600 |
| 2023-11-28 | $7.18 | $7.36 | $7.18 | $7.33 | $7.33 | 4,328,770 |
| 2023-11-27 | $7.21 | $7.25 | $7.14 | $7.19 | $7.19 | 4,012,400 |
| 2023-11-24 | $7.24 | $7.29 | $7.12 | $7.18 | $7.18 | 4,412,850 |
| 2023-11-23 | $7.22 | $7.32 | $7.20 | $7.25 | $7.25 | 4,294,890 |
| 2023-11-22 | $7.27 | $7.32 | $7.20 | $7.25 | $7.25 | 3,734,870 |
| 2023-11-21 | $7.34 | $7.37 | $7.23 | $7.26 | $7.26 | 3,859,600 |
| 2023-11-20 | $7.19 | $7.36 | $7.15 | $7.34 | $7.34 | 4,191,780 |
| 2023-11-17 | $7.07 | $7.22 | $7.05 | $7.17 | $7.17 | 3,405,210 |
| 2023-11-16 | $7.10 | $7.15 | $7.05 | $7.07 | $7.07 | 2,375,190 |
| 2023-11-15 | $7.14 | $7.15 | $7.05 | $7.11 | $7.11 | 2,884,800 |
| 2023-11-14 | $7.09 | $7.11 | $7.02 | $7.07 | $7.07 | 3,130,680 |
| 2023-11-13 | $7.10 | $7.11 | $7.02 | $7.09 | $7.09 | 3,377,010 |
| 2023-11-10 | $6.95 | $7.05 | $6.90 | $7.01 | $7.01 | 2,959,900 |
| 2023-11-09 | $6.98 | $7.06 | $6.94 | $7.00 | $7.00 | 4,196,060 |
| 2023-11-08 | $7.00 | $7.07 | $6.91 | $6.98 | $6.98 | 3,677,150 |
| 2023-11-07 | $6.96 | $7.05 | $6.89 | $7.02 | $7.02 | 3,885,300 |
| 2023-11-06 | $7.06 | $7.08 | $6.92 | $6.95 | $6.95 | 3,189,020 |
| 2023-11-03 | $6.81 | $7.06 | $6.80 | $6.96 | $6.96 | 4,151,550 |
| 2023-11-02 | $6.94 | $6.94 | $6.82 | $6.83 | $6.83 | 4,443,260 |
| 2023-11-01 | $6.66 | $6.95 | $6.61 | $6.88 | $6.88 | 6,426,610 |
| 2023-10-31 | $6.67 | $6.72 | $6.61 | $6.64 | $6.64 | 2,676,030 |
| 2023-10-30 | $6.49 | $6.69 | $6.49 | $6.67 | $6.67 | 4,511,790 |
| 2023-10-27 | $6.44 | $6.53 | $6.41 | $6.52 | $6.52 | 3,491,480 |
| 2023-10-26 | $6.41 | $6.51 | $6.35 | $6.44 | $6.44 | 3,028,060 |
| 2023-10-25 | $6.42 | $6.55 | $6.42 | $6.46 | $6.46 | 3,854,570 |
| 2023-10-24 | $6.10 | $6.49 | $6.10 | $6.49 | $6.49 | 5,055,590 |
| 2023-10-23 | $6.23 | $6.30 | $6.08 | $6.13 | $6.13 | 3,220,200 |
| 2023-10-20 | $6.28 | $6.43 | $6.25 | $6.25 | $6.25 | 2,933,420 |
| 2023-10-19 | $6.20 | $6.47 | $6.20 | $6.32 | $6.32 | 3,136,160 |
| 2023-10-18 | $6.43 | $6.43 | $6.30 | $6.32 | $6.32 | 2,992,000 |
| 2023-10-17 | $6.44 | $6.48 | $6.36 | $6.43 | $6.43 | 2,662,900 |
| 2023-10-16 | $6.45 | $6.49 | $6.38 | $6.43 | $6.43 | 3,407,570 |
| 2023-10-13 | $6.55 | $6.61 | $6.42 | $6.43 | $6.43 | 5,022,660 |
| 2023-10-12 | $6.74 | $6.76 | $6.54 | $6.58 | $6.58 | 6,809,920 |
| 2023-10-11 | $6.80 | $6.81 | $6.70 | $6.72 | $6.72 | 3,045,840 |
| 2023-10-10 | $6.84 | $6.87 | $6.75 | $6.80 | $6.80 | 2,190,400 |
| 2023-10-09 | $6.88 | $6.97 | $6.78 | $6.81 | $6.81 | 3,275,560 |
| 2023-09-28 | $6.92 | $6.92 | $6.83 | $6.87 | $6.87 | 2,890,390 |
| 2023-09-27 | $6.77 | $6.90 | $6.74 | $6.85 | $6.85 | 2,930,400 |
| 2023-09-26 | $6.69 | $6.82 | $6.63 | $6.77 | $6.77 | 2,105,930 |
| 2023-09-25 | $6.71 | $6.81 | $6.65 | $6.71 | $6.71 | 1,929,440 |
| 2023-09-22 | $6.58 | $6.74 | $6.53 | $6.73 | $6.73 | 2,507,400 |
| 2023-09-21 | $6.59 | $6.71 | $6.53 | $6.57 | $6.57 | 2,624,530 |
| 2023-09-20 | $6.60 | $6.71 | $6.57 | $6.64 | $6.64 | 2,249,810 |
| 2023-09-19 | $6.83 | $6.83 | $6.61 | $6.63 | $6.63 | 2,844,050 |
| 2023-09-18 | $6.63 | $6.82 | $6.49 | $6.78 | $6.78 | 3,506,800 |
| 2023-09-15 | $6.62 | $6.70 | $6.52 | $6.57 | $6.57 | 2,800,400 |
| 2023-09-14 | $6.65 | $6.69 | $6.54 | $6.60 | $6.60 | 2,464,210 |
| 2023-09-13 | $6.74 | $6.77 | $6.62 | $6.69 | $6.69 | 2,593,670 |
| 2023-09-12 | $6.81 | $6.84 | $6.72 | $6.76 | $6.76 | 2,183,910 |
| 2023-09-11 | $6.85 | $6.87 | $6.76 | $6.81 | $6.81 | 2,926,900 |
| 2023-09-08 | $6.80 | $6.91 | $6.80 | $6.85 | $6.85 | 1,878,300 |
| 2023-09-07 | $6.91 | $6.97 | $6.81 | $6.83 | $6.83 | 2,885,800 |
| 2023-09-06 | $6.82 | $6.91 | $6.75 | $6.90 | $6.90 | 2,686,230 |
| 2023-09-05 | $6.80 | $6.98 | $6.78 | $6.82 | $6.82 | 3,032,000 |
| 2023-09-04 | $6.70 | $6.83 | $6.68 | $6.80 | $6.80 | 3,887,100 |
| 2023-09-01 | $6.80 | $6.82 | $6.62 | $6.72 | $6.72 | 4,463,630 |
| 2023-08-31 | $6.88 | $6.91 | $6.70 | $6.73 | $6.73 | 3,448,650 |
| 2023-08-30 | $6.87 | $6.99 | $6.85 | $6.88 | $6.88 | 5,692,070 |
| 2023-08-29 | $6.63 | $6.90 | $6.57 | $6.85 | $6.85 | 5,954,400 |
| 2023-08-28 | $6.88 | $6.96 | $6.62 | $6.63 | $6.63 | 5,267,470 |
| 2023-08-25 | $6.65 | $6.72 | $6.50 | $6.52 | $6.52 | 3,150,870 |
| 2023-08-24 | $6.74 | $6.76 | $6.54 | $6.65 | $6.65 | 3,322,670 |
| 2023-08-23 | $6.78 | $6.81 | $6.64 | $6.68 | $6.68 | 3,027,400 |
| 2023-08-22 | $6.83 | $6.96 | $6.65 | $6.76 | $6.76 | 3,774,560 |
| 2023-08-21 | $6.99 | $7.10 | $6.78 | $6.81 | $6.81 | 4,469,200 |
| 2023-08-18 | $6.98 | $7.19 | $6.93 | $6.99 | $6.99 | 4,953,900 |
| 2023-08-17 | $6.71 | $6.97 | $6.63 | $6.97 | $6.97 | 3,267,400 |
| 2023-08-16 | $6.80 | $6.81 | $6.71 | $6.72 | $6.72 | 1,983,980 |
| 2023-08-15 | $6.94 | $6.94 | $6.75 | $6.80 | $6.80 | 2,369,780 |
| 2023-08-14 | $6.76 | $6.92 | $6.69 | $6.88 | $6.88 | 3,455,700 |
| 2023-08-11 | $6.84 | $6.94 | $6.75 | $6.75 | $6.75 | 3,396,460 |
| 2023-08-10 | $6.85 | $6.89 | $6.77 | $6.86 | $6.86 | 1,971,230 |
| 2023-08-09 | $6.85 | $6.91 | $6.77 | $6.81 | $6.81 | 2,231,100 |
| 2023-08-08 | $6.97 | $7.00 | $6.86 | $6.89 | $6.89 | 1,983,500 |
| 2023-08-07 | $7.03 | $7.03 | $6.84 | $6.94 | $6.94 | 2,985,950 |
| 2023-08-04 | $6.99 | $7.04 | $6.91 | $6.92 | $6.92 | 2,885,500 |
| 2023-08-03 | $7.03 | $7.06 | $6.92 | $6.92 | $6.92 | 2,943,600 |
| 2023-08-02 | $7.06 | $7.11 | $7.00 | $7.06 | $7.06 | 2,234,100 |
| 2023-08-01 | $7.15 | $7.16 | $6.95 | $7.06 | $7.06 | 5,102,640 |
| 2023-07-31 | $7.10 | $7.21 | $7.10 | $7.17 | $7.17 | 3,393,000 |
| 2023-07-28 | $7.09 | $7.13 | $7.00 | $7.08 | $7.08 | 2,544,980 |
| 2023-07-27 | $7.13 | $7.27 | $7.10 | $7.12 | $7.12 | 2,682,610 |
| 2023-07-26 | $7.23 | $7.28 | $7.12 | $7.13 | $7.13 | 3,254,100 |
| 2023-07-25 | $7.17 | $7.28 | $7.10 | $7.27 | $7.27 | 3,857,800 |
| 2023-07-24 | $7.06 | $7.18 | $6.98 | $7.07 | $7.07 | 2,781,400 |
| 2023-07-21 | $7.32 | $7.33 | $7.04 | $7.05 | $7.05 | 3,547,810 |
| 2023-07-20 | $7.26 | $7.33 | $7.13 | $7.14 | $7.14 | 3,667,100 |
| 2023-07-19 | $7.28 | $7.35 | $7.22 | $7.25 | $7.25 | 3,974,000 |
| 2023-07-18 | $7.29 | $7.32 | $7.20 | $7.22 | $7.22 | 2,769,950 |
| 2023-07-17 | $7.31 | $7.35 | $7.21 | $7.26 | $7.26 | 3,009,650 |
| 2023-07-14 | $7.30 | $7.35 | $7.17 | $7.31 | $7.31 | 3,272,300 |
| 2023-07-13 | $7.24 | $7.31 | $7.12 | $7.28 | $7.28 | 4,388,900 |
| 2023-07-12 | $7.35 | $7.47 | $7.18 | $7.24 | $7.24 | 4,093,510 |
| 2023-07-11 | $7.24 | $7.37 | $7.19 | $7.34 | $7.34 | 3,509,320 |
| 2023-07-10 | $7.30 | $7.34 | $7.18 | $7.24 | $7.24 | 3,774,020 |
| 2023-07-07 | $7.38 | $7.45 | $7.26 | $7.29 | $7.29 | 5,512,330 |
| 2023-07-06 | $7.46 | $7.50 | $7.35 | $7.41 | $7.41 | 5,327,680 |
| 2023-07-05 | $7.57 | $7.68 | $7.43 | $7.46 | $7.46 | 6,228,500 |
| 2023-07-04 | $7.40 | $7.62 | $7.40 | $7.53 | $7.53 | 8,248,780 |
| 2023-07-03 | $7.51 | $7.66 | $7.38 | $7.41 | $7.41 | 10,586,650 |
| 2023-06-30 | $7.55 | $7.65 | $7.45 | $7.55 | $7.55 | 10,030,160 |
| 2023-06-29 | $7.36 | $7.63 | $7.30 | $7.63 | $7.63 | 12,950,180 |
| 2023-06-28 | $7.31 | $7.41 | $7.10 | $7.38 | $7.38 | 10,246,300 |
| 2023-06-27 | $7.28 | $7.33 | $7.11 | $7.32 | $7.32 | 11,874,630 |
| 2023-06-26 | $7.21 | $7.47 | $7.19 | $7.35 | $7.35 | 14,903,910 |
| 2023-06-21 | $7.27 | $7.38 | $7.16 | $7.25 | $7.25 | 10,524,010 |
| 2023-06-20 | $7.10 | $7.29 | $7.01 | $7.21 | $7.21 | 10,021,230 |
| 2023-06-19 | $7.13 | $7.31 | $7.07 | $7.10 | $7.10 | 12,841,760 |
| 2023-06-16 | $6.99 | $7.31 | $6.98 | $7.13 | $7.13 | 15,415,850 |
| 2023-06-15 | $6.88 | $7.05 | $6.80 | $6.99 | $6.99 | 12,566,720 |
| 2023-06-14 | $6.97 | $7.08 | $6.78 | $6.83 | $6.83 | 17,139,340 |
| 2023-06-13 | $6.65 | $7.57 | $6.62 | $7.07 | $7.07 | 23,858,720 |
| 2023-06-12 | $6.35 | $6.72 | $6.35 | $6.63 | $6.63 | 13,604,350 |
| 2023-06-09 | $6.90 | $6.90 | $6.47 | $6.52 | $6.40 | 17,668,170 |
| 2023-06-08 | $6.78 | $7.05 | $6.67 | $6.90 | $6.78 | 17,334,680 |
| 2023-06-07 | $6.87 | $7.09 | $6.71 | $6.71 | $6.59 | 14,288,410 |
| 2023-06-06 | $7.15 | $7.19 | $6.85 | $6.88 | $6.76 | 18,023,440 |
| 2023-06-05 | $7.33 | $7.56 | $7.12 | $7.18 | $7.05 | 31,186,470 |
| 2023-06-02 | $6.77 | $8.06 | $6.77 | $7.40 | $7.27 | 33,821,110 |
| 2023-06-01 | $6.71 | $6.83 | $6.66 | $6.73 | $6.61 | 4,050,930 |
| 2023-05-31 | $6.76 | $6.80 | $6.66 | $6.69 | $6.57 | 2,956,120 |
| 2023-05-30 | $6.70 | $6.77 | $6.64 | $6.77 | $6.65 | 3,330,300 |
| 2023-05-29 | $6.80 | $6.84 | $6.67 | $6.71 | $6.59 | 2,708,390 |
| 2023-05-26 | $6.80 | $6.81 | $6.64 | $6.77 | $6.77 | 3,137,690 |
| 2023-05-25 | $6.71 | $6.86 | $6.66 | $6.80 | $6.80 | 3,252,900 |
| 2023-05-24 | $6.72 | $6.85 | $6.65 | $6.77 | $6.77 | 3,455,100 |
| 2023-05-23 | $6.77 | $6.83 | $6.64 | $6.74 | $6.74 | 3,329,770 |
| 2023-05-22 | $6.73 | $6.85 | $6.69 | $6.76 | $6.76 | 3,831,140 |
| 2023-05-19 | $6.88 | $6.89 | $6.73 | $6.76 | $6.76 | 4,092,800 |
| 2023-05-18 | $6.66 | $6.90 | $6.66 | $6.90 | $6.90 | 6,020,910 |
| 2023-05-17 | $6.57 | $6.78 | $6.57 | $6.72 | $6.72 | 4,086,560 |
| 2023-05-16 | $6.76 | $6.79 | $6.60 | $6.67 | $6.67 | 5,081,550 |
| 2023-05-15 | $6.67 | $6.79 | $6.61 | $6.76 | $6.76 | 4,231,890 |
| 2023-05-12 | $6.72 | $6.82 | $6.67 | $6.73 | $6.73 | 2,876,280 |
| 2023-05-11 | $6.67 | $6.83 | $6.63 | $6.79 | $6.79 | 4,034,060 |
| 2023-05-10 | $6.70 | $6.76 | $6.60 | $6.67 | $6.67 | 3,978,050 |
| 2023-05-09 | $6.63 | $6.78 | $6.59 | $6.67 | $6.67 | 4,528,750 |
| 2023-05-08 | $6.64 | $6.68 | $6.59 | $6.64 | $6.64 | 4,108,650 |
| 2023-05-05 | $6.59 | $6.67 | $6.53 | $6.62 | $6.62 | 5,104,390 |
| 2023-05-04 | $6.31 | $6.66 | $6.31 | $6.59 | $6.59 | 7,831,150 |
| 2023-05-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2023-05-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2023-04-28 | $6.12 | $6.37 | $6.09 | $6.35 | $6.35 | 5,608,320 |
| 2023-04-27 | $5.97 | $6.19 | $5.90 | $6.09 | $6.09 | 5,844,760 |
| 2023-04-26 | $5.72 | $5.84 | $5.66 | $5.84 | $5.84 | 1,681,500 |
| 2023-04-25 | $5.81 | $5.84 | $5.62 | $5.67 | $5.67 | 2,036,700 |
| 2023-04-24 | $5.73 | $5.87 | $5.65 | $5.82 | $5.82 | 3,194,040 |
| 2023-04-21 | $5.93 | $5.97 | $5.70 | $5.74 | $5.74 | 2,690,930 |
| 2023-04-20 | $5.94 | $5.96 | $5.84 | $5.88 | $5.88 | 1,878,100 |
| 2023-04-19 | $6.00 | $6.03 | $5.93 | $5.96 | $5.96 | 1,814,770 |
| 2023-04-18 | $6.08 | $6.09 | $5.97 | $5.98 | $5.98 | 1,638,030 |
| 2023-04-17 | $6.08 | $6.11 | $6.03 | $6.08 | $6.08 | 1,671,020 |
| 2023-04-14 | $6.08 | $6.12 | $6.02 | $6.09 | $6.09 | 1,734,100 |
| 2023-04-13 | $6.11 | $6.13 | $6.04 | $6.07 | $6.07 | 1,411,070 |
| 2023-04-12 | $6.01 | $6.13 | $6.01 | $6.11 | $6.11 | 1,381,550 |
| 2023-04-11 | $6.06 | $6.09 | $5.98 | $6.00 | $6.00 | 2,603,190 |
| 2023-04-10 | $6.14 | $6.26 | $6.04 | $6.06 | $6.06 | 2,523,440 |
| 2023-04-07 | $6.22 | $6.24 | $6.18 | $6.19 | $6.19 | 1,784,990 |
| 2023-04-06 | $6.29 | $6.31 | $6.14 | $6.20 | $6.20 | 2,840,580 |
| 2023-04-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2023-04-04 | $6.43 | $6.55 | $6.29 | $6.32 | $6.32 | 3,134,780 |
| 2023-04-03 | $6.41 | $6.47 | $6.38 | $6.47 | $6.47 | 2,385,500 |
| 2023-03-31 | $6.38 | $6.43 | $6.32 | $6.40 | $6.40 | 1,591,370 |
| 2023-03-30 | $6.43 | $6.49 | $6.32 | $6.33 | $6.33 | 1,988,960 |
| 2023-03-29 | $6.53 | $6.54 | $6.43 | $6.47 | $6.47 | 2,720,000 |
| 2023-03-28 | $6.59 | $6.59 | $6.48 | $6.53 | $6.53 | 2,323,700 |
| 2023-03-27 | $6.59 | $6.62 | $6.48 | $6.57 | $6.57 | 2,636,910 |
| 2023-03-24 | $6.58 | $6.63 | $6.51 | $6.61 | $6.61 | 2,878,540 |
| 2023-03-23 | $6.58 | $6.60 | $6.52 | $6.57 | $6.57 | 2,465,530 |
| 2023-03-22 | $6.50 | $6.61 | $6.48 | $6.61 | $6.61 | 3,453,520 |
| 2023-03-21 | $6.46 | $6.50 | $6.33 | $6.50 | $6.50 | 3,113,940 |
| 2023-03-20 | $6.36 | $6.55 | $6.31 | $6.40 | $6.40 | 3,857,580 |
| 2023-03-17 | $6.30 | $6.40 | $6.29 | $6.40 | $6.40 | 2,609,370 |
| 2023-03-16 | $6.30 | $6.36 | $6.22 | $6.24 | $6.24 | 2,171,420 |
| 2023-03-15 | $6.25 | $6.39 | $6.24 | $6.34 | $6.34 | 1,962,610 |
| 2023-03-14 | $6.28 | $6.34 | $6.13 | $6.22 | $6.22 | 3,049,290 |
| 2023-03-13 | $6.28 | $6.42 | $6.27 | $6.27 | $6.27 | 2,128,200 |
| 2023-03-10 | $6.39 | $6.53 | $6.34 | $6.36 | $6.36 | 3,097,260 |
| 2023-03-09 | $6.42 | $6.44 | $6.34 | $6.43 | $6.43 | 1,966,710 |
| 2023-03-08 | $6.36 | $6.41 | $6.26 | $6.38 | $6.38 | 2,123,700 |
| 2023-03-07 | $6.51 | $6.52 | $6.28 | $6.28 | $6.28 | 3,416,370 |
| 2023-03-06 | $6.42 | $6.51 | $6.41 | $6.49 | $6.49 | 2,156,730 |
| 2023-03-03 | $6.44 | $6.50 | $6.40 | $6.41 | $6.41 | 1,599,420 |
| 2023-03-02 | $6.49 | $6.54 | $6.44 | $6.45 | $6.45 | 2,020,920 |
| 2023-03-01 | $6.37 | $6.50 | $6.30 | $6.49 | $6.49 | 3,348,770 |
| 2023-02-28 | $6.36 | $6.41 | $6.29 | $6.37 | $6.37 | 2,621,500 |
| 2023-02-27 | $6.46 | $6.46 | $6.31 | $6.35 | $6.35 | 2,446,900 |
| 2023-02-24 | $6.39 | $6.46 | $6.35 | $6.45 | $6.45 | 1,958,160 |
| 2023-02-23 | $6.43 | $6.45 | $6.36 | $6.38 | $6.38 | 1,539,300 |
| 2023-02-22 | $6.41 | $6.46 | $6.39 | $6.41 | $6.41 | 1,727,720 |
| 2023-02-21 | $6.44 | $6.50 | $6.39 | $6.43 | $6.43 | 1,846,770 |
| 2023-02-20 | $6.41 | $6.48 | $6.34 | $6.40 | $6.40 | 2,338,420 |
| 2023-02-17 | $6.47 | $6.55 | $6.40 | $6.40 | $6.40 | 2,734,820 |
| 2023-02-16 | $6.63 | $6.64 | $6.35 | $6.42 | $6.42 | 4,381,800 |
| 2023-02-15 | $6.54 | $6.70 | $6.52 | $6.63 | $6.63 | 2,957,660 |
| 2023-02-14 | $6.57 | $6.60 | $6.49 | $6.57 | $6.57 | 2,899,700 |
| 2023-02-13 | $6.52 | $6.58 | $6.48 | $6.52 | $6.52 | 2,387,010 |
| 2023-02-10 | $6.46 | $6.53 | $6.42 | $6.51 | $6.51 | 2,772,030 |
| 2023-02-09 | $6.42 | $6.52 | $6.38 | $6.46 | $6.46 | 2,015,700 |
| 2023-02-08 | $6.38 | $6.49 | $6.38 | $6.43 | $6.43 | 2,658,040 |
| 2023-02-07 | $6.45 | $6.47 | $6.37 | $6.43 | $6.43 | 2,800,250 |
| 2023-02-06 | $6.28 | $6.47 | $6.26 | $6.42 | $6.42 | 3,978,100 |
| 2023-02-03 | $6.30 | $6.42 | $6.25 | $6.35 | $6.35 | 4,442,340 |
| 2023-02-02 | $6.21 | $6.42 | $6.19 | $6.36 | $6.36 | 6,695,740 |
| 2023-02-01 | $6.14 | $6.20 | $6.09 | $6.17 | $6.17 | 2,590,940 |
| 2023-01-31 | $6.05 | $6.12 | $6.02 | $6.12 | $6.12 | 2,611,790 |
| 2023-01-30 | $6.01 | $6.06 | $5.99 | $6.04 | $6.04 | 3,097,310 |
| 2023-01-20 | $5.95 | $6.00 | $5.93 | $5.96 | $5.96 | 1,276,150 |
| 2023-01-19 | $5.89 | $5.95 | $5.84 | $5.94 | $5.94 | 1,224,000 |
| 2023-01-18 | $5.82 | $5.91 | $5.76 | $5.89 | $5.89 | 1,463,710 |
| 2023-01-17 | $5.83 | $5.84 | $5.76 | $5.79 | $5.79 | 1,461,030 |
| 2023-01-16 | $5.74 | $5.84 | $5.67 | $5.83 | $5.83 | 2,143,530 |
| 2023-01-13 | $5.67 | $5.71 | $5.62 | $5.69 | $5.69 | 1,289,180 |
| 2023-01-12 | $5.61 | $5.69 | $5.56 | $5.62 | $5.62 | 1,772,360 |
| 2023-01-11 | $5.65 | $5.71 | $5.59 | $5.62 | $5.62 | 1,238,940 |
| 2023-01-10 | $5.73 | $5.74 | $5.67 | $5.69 | $5.69 | 1,009,730 |
| 2023-01-09 | $5.73 | $5.78 | $5.70 | $5.73 | $5.73 | 1,409,240 |
| 2023-01-06 | $5.70 | $5.75 | $5.67 | $5.72 | $5.72 | 1,580,350 |
| 2023-01-05 | $5.74 | $5.75 | $5.69 | $5.71 | $5.71 | 1,210,280 |
| 2023-01-04 | $5.63 | $5.74 | $5.63 | $5.72 | $5.72 | 1,745,820 |
| 2023-01-03 | $5.57 | $5.66 | $5.53 | $5.64 | $5.64 | 1,742,800 |
| 2023-01-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-12-30 | $5.46 | $5.53 | $5.44 | $5.50 | $5.50 | 1,167,370 |
| 2022-12-29 | $5.48 | $5.56 | $5.42 | $5.42 | $5.42 | 1,521,080 |
| 2022-12-28 | $5.62 | $5.62 | $5.49 | $5.51 | $5.51 | 1,568,200 |
| 2022-12-27 | $5.59 | $5.66 | $5.51 | $5.61 | $5.61 | 1,928,070 |
| 2022-12-26 | $5.52 | $5.60 | $5.42 | $5.59 | $5.59 | 2,061,720 |
| 2022-12-23 | $5.51 | $5.58 | $5.45 | $5.47 | $5.47 | 1,700,720 |
| 2022-12-22 | $5.62 | $5.69 | $5.51 | $5.52 | $5.52 | 1,416,460 |
| 2022-12-21 | $5.76 | $5.77 | $5.62 | $5.62 | $5.62 | 1,667,900 |
| 2022-12-20 | $5.63 | $5.77 | $5.63 | $5.72 | $5.72 | 1,534,700 |
| 2022-12-19 | $5.85 | $5.90 | $5.66 | $5.69 | $5.69 | 2,412,240 |
| 2022-12-16 | $5.94 | $5.97 | $5.84 | $5.85 | $5.85 | 2,026,330 |
| 2022-12-15 | $5.92 | $6.03 | $5.91 | $5.98 | $5.98 | 1,411,680 |
| 2022-12-14 | $5.93 | $6.04 | $5.88 | $5.96 | $5.96 | 2,500,830 |
| 2022-12-13 | $5.87 | $5.92 | $5.83 | $5.88 | $5.88 | 1,599,590 |
| 2022-12-12 | $5.92 | $5.95 | $5.81 | $5.87 | $5.87 | 2,177,600 |
| 2022-12-09 | $5.97 | $5.98 | $5.86 | $5.92 | $5.92 | 1,753,880 |
| 2022-12-08 | $5.92 | $5.99 | $5.89 | $5.92 | $5.92 | 1,498,460 |
| 2022-12-07 | $5.96 | $6.03 | $5.91 | $5.97 | $5.97 | 1,886,850 |
| 2022-12-06 | $6.05 | $6.08 | $5.98 | $6.00 | $6.00 | 1,903,200 |
| 2022-12-05 | $6.00 | $6.07 | $5.99 | $6.05 | $6.05 | 2,173,200 |
| 2022-12-01 | $5.91 | $5.98 | $5.87 | $5.90 | $5.90 | 2,043,990 |
| 2022-11-30 | $5.92 | $5.96 | $5.86 | $5.90 | $5.90 | 1,975,530 |
| 2022-11-29 | $5.84 | $5.95 | $5.80 | $5.92 | $5.92 | 2,175,690 |
| 2022-11-28 | $5.84 | $5.88 | $5.74 | $5.79 | $5.79 | 1,870,850 |
| 2022-11-25 | $5.99 | $6.01 | $5.85 | $5.87 | $5.87 | 1,947,060 |
| 2022-11-24 | $5.99 | $6.09 | $5.96 | $5.98 | $5.98 | 1,721,790 |
| 2022-11-23 | $6.01 | $6.03 | $5.85 | $5.97 | $5.97 | 2,689,260 |
| 2022-11-22 | $6.12 | $6.13 | $5.99 | $6.01 | $6.01 | 2,512,560 |
| 2022-11-21 | $6.02 | $6.12 | $5.92 | $6.11 | $6.11 | 2,960,700 |
| 2022-11-18 | $6.04 | $6.12 | $6.03 | $6.03 | $6.03 | 2,196,210 |
| 2022-11-17 | $5.96 | $6.07 | $5.95 | $6.06 | $6.06 | 2,391,850 |
| 2022-11-16 | $5.97 | $6.03 | $5.92 | $6.01 | $6.01 | 2,726,900 |
| 2022-11-15 | $5.93 | $5.97 | $5.87 | $5.96 | $5.96 | 2,779,640 |
| 2022-11-14 | $5.96 | $5.99 | $5.87 | $5.94 | $5.94 | 2,359,610 |
| 2022-11-11 | $6.01 | $6.05 | $5.94 | $5.97 | $5.97 | 3,284,300 |
| 2022-11-10 | $5.99 | $5.99 | $5.90 | $5.93 | $5.93 | 2,673,350 |
| 2022-11-09 | $5.97 | $6.01 | $5.92 | $6.01 | $6.01 | 2,285,280 |
| 2022-11-08 | $5.97 | $5.98 | $5.80 | $5.97 | $5.97 | 3,752,830 |
| 2022-11-07 | $5.84 | $5.93 | $5.79 | $5.91 | $5.91 | 3,940,100 |
| 2022-11-04 | $5.78 | $5.84 | $5.73 | $5.84 | $5.84 | 2,672,720 |
| 2022-11-03 | $5.81 | $5.83 | $5.74 | $5.77 | $5.77 | 2,627,280 |
| 2022-11-02 | $5.90 | $5.95 | $5.80 | $5.81 | $5.81 | 4,687,010 |
| 2022-11-01 | $5.70 | $5.90 | $5.70 | $5.89 | $5.89 | 4,911,900 |
| 2022-10-31 | $5.66 | $5.82 | $5.22 | $5.69 | $5.69 | 7,184,820 |
| 2022-10-28 | $6.30 | $6.34 | $5.68 | $5.70 | $5.70 | 8,650,110 |
| 2022-10-27 | $5.76 | $5.89 | $5.76 | $5.79 | $5.79 | 2,518,120 |
| 2022-10-26 | $5.71 | $5.83 | $5.69 | $5.76 | $5.76 | 3,927,850 |
| 2022-10-25 | $5.63 | $5.78 | $5.59 | $5.73 | $5.73 | 4,976,940 |
| 2022-10-24 | $5.83 | $5.84 | $5.69 | $5.73 | $5.73 | 3,087,050 |
| 2022-10-21 | $5.69 | $5.83 | $5.69 | $5.73 | $5.73 | 1,800,250 |
| 2022-10-20 | $5.76 | $5.80 | $5.64 | $5.74 | $5.74 | 1,675,980 |
| 2022-10-19 | $5.77 | $5.81 | $5.70 | $5.75 | $5.75 | 1,321,820 |
| 2022-10-18 | $5.78 | $5.84 | $5.72 | $5.82 | $5.82 | 2,352,680 |
| 2022-10-17 | $5.62 | $5.77 | $5.58 | $5.76 | $5.76 | 2,560,650 |
| 2022-10-14 | $5.51 | $5.64 | $5.51 | $5.62 | $5.62 | 2,200,900 |
| 2022-10-13 | $5.42 | $5.54 | $5.40 | $5.49 | $5.49 | 2,136,450 |
| 2022-10-12 | $5.29 | $5.42 | $5.21 | $5.42 | $5.42 | 1,899,260 |
| 2022-10-11 | $5.24 | $5.34 | $5.19 | $5.29 | $5.29 | 2,008,920 |
| 2022-10-10 | $5.37 | $5.43 | $5.19 | $5.23 | $5.23 | 2,234,590 |
| 2022-09-30 | $5.35 | $5.44 | $5.32 | $5.36 | $5.36 | 1,616,680 |
| 2022-09-29 | $5.39 | $5.50 | $5.32 | $5.36 | $5.36 | 1,871,000 |
| 2022-09-28 | $5.49 | $5.54 | $5.38 | $5.38 | $5.38 | 1,987,010 |
| 2022-09-27 | $5.42 | $5.51 | $5.36 | $5.50 | $5.50 | 2,136,070 |
| 2022-09-26 | $5.49 | $5.53 | $5.33 | $5.35 | $5.35 | 2,573,520 |
| 2022-09-23 | $5.63 | $5.69 | $5.48 | $5.48 | $5.48 | 2,147,880 |
| 2022-09-22 | $5.67 | $5.73 | $5.62 | $5.62 | $5.62 | 2,420,900 |
| 2022-09-21 | $5.63 | $5.70 | $5.54 | $5.69 | $5.69 | 1,826,910 |
| 2022-09-20 | $5.59 | $5.67 | $5.57 | $5.64 | $5.64 | 1,698,520 |
| 2022-09-19 | $5.67 | $5.70 | $5.49 | $5.53 | $5.53 | 2,443,630 |
| 2022-09-16 | $5.86 | $5.90 | $5.65 | $5.67 | $5.67 | 2,625,490 |
| 2022-09-15 | $6.11 | $6.12 | $5.82 | $5.87 | $5.87 | 3,800,070 |
| 2022-09-14 | $6.14 | $6.15 | $6.03 | $6.07 | $6.07 | 3,185,420 |
| 2022-09-13 | $6.19 | $6.28 | $6.13 | $6.23 | $6.23 | 2,351,270 |
| 2022-09-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-09-09 | $6.22 | $6.24 | $6.12 | $6.17 | $6.17 | 2,963,710 |
| 2022-09-08 | $6.27 | $6.31 | $6.20 | $6.24 | $6.24 | 2,036,940 |
| 2022-09-07 | $6.26 | $6.29 | $6.12 | $6.27 | $6.27 | 2,237,050 |
| 2022-09-06 | $6.23 | $6.27 | $6.18 | $6.25 | $6.25 | 1,899,410 |
| 2022-09-05 | $6.14 | $6.24 | $6.09 | $6.21 | $6.21 | 2,748,100 |
| 2022-09-02 | $6.01 | $6.12 | $5.94 | $6.10 | $6.10 | 3,567,310 |
| 2022-09-01 | $6.02 | $6.14 | $5.93 | $5.96 | $5.96 | 3,308,500 |
| 2022-08-31 | $6.44 | $6.44 | $6.00 | $6.03 | $6.03 | 7,428,300 |
| 2022-08-30 | $6.43 | $6.64 | $6.38 | $6.44 | $6.44 | 3,532,260 |
| 2022-08-29 | $6.27 | $6.44 | $6.16 | $6.44 | $6.44 | 3,172,270 |
| 2022-08-26 | $6.37 | $6.52 | $6.26 | $6.30 | $6.30 | 3,248,780 |
| 2022-08-25 | $6.42 | $6.50 | $6.26 | $6.37 | $6.37 | 3,513,300 |
| 2022-08-24 | $6.71 | $6.78 | $6.45 | $6.47 | $6.47 | 5,619,930 |
| 2022-08-23 | $6.51 | $6.73 | $6.49 | $6.71 | $6.71 | 4,939,840 |
| 2022-08-22 | $6.50 | $6.56 | $6.41 | $6.53 | $6.53 | 2,766,660 |
| 2022-08-19 | $6.61 | $6.64 | $6.48 | $6.49 | $6.49 | 2,512,850 |
| 2022-08-18 | $6.57 | $6.61 | $6.52 | $6.59 | $6.59 | 2,210,570 |
| 2022-08-17 | $6.61 | $6.63 | $6.52 | $6.56 | $6.56 | 2,444,570 |
| 2022-08-16 | $6.53 | $6.61 | $6.51 | $6.56 | $6.56 | 2,261,990 |
| 2022-08-15 | $6.49 | $6.55 | $6.42 | $6.49 | $6.49 | 2,621,630 |
| 2022-08-12 | $6.50 | $6.67 | $6.50 | $6.51 | $6.51 | 3,117,070 |
| 2022-08-11 | $6.54 | $6.58 | $6.49 | $6.55 | $6.55 | 3,311,760 |
| 2022-08-10 | $6.46 | $6.53 | $6.36 | $6.51 | $6.51 | 3,370,930 |
| 2022-08-09 | $6.42 | $6.51 | $6.33 | $6.40 | $6.40 | 2,771,510 |
| 2022-08-08 | $6.31 | $6.44 | $6.21 | $6.44 | $6.44 | 3,308,510 |
| 2022-08-05 | $6.38 | $6.50 | $6.21 | $6.31 | $6.31 | 3,749,650 |
| 2022-08-04 | $6.29 | $6.39 | $6.22 | $6.36 | $6.36 | 2,973,990 |
| 2022-08-03 | $6.33 | $6.50 | $6.19 | $6.21 | $6.21 | 4,430,190 |
| 2022-08-02 | $6.46 | $6.47 | $6.11 | $6.25 | $6.25 | 5,124,870 |
| 2022-08-01 | $6.39 | $6.58 | $6.37 | $6.53 | $6.53 | 3,985,360 |
| 2022-07-29 | $6.49 | $6.58 | $6.40 | $6.42 | $6.42 | 3,664,960 |
| 2022-07-28 | $6.37 | $6.50 | $6.34 | $6.49 | $6.49 | 3,974,700 |
| 2022-07-27 | $6.33 | $6.39 | $6.24 | $6.35 | $6.35 | 2,696,380 |
| 2022-07-26 | $6.37 | $6.38 | $6.20 | $6.35 | $6.35 | 4,174,160 |
| 2022-07-25 | $6.29 | $6.43 | $6.26 | $6.34 | $6.34 | 3,807,350 |
| 2022-07-22 | $6.38 | $6.44 | $6.28 | $6.35 | $6.35 | 3,066,710 |
| 2022-07-21 | $6.42 | $6.46 | $6.32 | $6.34 | $6.34 | 3,111,030 |
| 2022-07-20 | $6.39 | $6.42 | $6.33 | $6.42 | $6.42 | 3,027,220 |
| 2022-07-19 | $6.31 | $6.43 | $6.29 | $6.40 | $6.40 | 3,900,170 |
| 2022-07-18 | $6.06 | $6.36 | $6.05 | $6.31 | $6.31 | 6,064,930 |
| 2022-07-15 | $6.25 | $6.28 | $6.08 | $6.08 | $6.08 | 3,373,540 |
| 2022-07-14 | $6.10 | $6.32 | $6.10 | $6.25 | $6.25 | 4,776,560 |
| 2022-07-13 | $5.98 | $6.19 | $5.97 | $6.16 | $6.16 | 3,908,310 |
| 2022-07-12 | $6.20 | $6.22 | $6.05 | $6.05 | $5.95 | 2,834,660 |
| 2022-07-11 | $6.17 | $6.30 | $6.12 | $6.21 | $6.11 | 2,307,510 |
| 2022-07-08 | $6.13 | $6.28 | $6.11 | $6.22 | $6.12 | 3,339,860 |
| 2022-07-07 | $6.07 | $6.21 | $6.07 | $6.17 | $6.07 | 3,334,830 |
| 2022-07-06 | $6.08 | $6.13 | $5.99 | $6.09 | $5.99 | 2,840,700 |
| 2022-07-05 | $6.16 | $6.20 | $5.98 | $6.06 | $5.96 | 4,175,840 |
| 2022-07-04 | $6.27 | $6.28 | $6.04 | $6.11 | $6.01 | 6,222,540 |
| 2022-07-01 | $6.05 | $6.32 | $6.00 | $6.30 | $6.20 | 7,539,490 |
| 2022-06-30 | $6.23 | $6.29 | $6.05 | $6.09 | $5.99 | 5,093,620 |
| 2022-06-29 | $6.16 | $6.26 | $6.06 | $6.21 | $6.11 | 4,471,540 |
| 2022-06-28 | $6.02 | $6.20 | $6.01 | $6.20 | $6.10 | 3,440,550 |
| 2022-06-27 | $6.00 | $6.06 | $6.00 | $6.05 | $5.95 | 2,003,450 |
| 2022-06-24 | $6.03 | $6.07 | $5.96 | $6.01 | $5.91 | 2,268,570 |
| 2022-06-23 | $5.86 | $6.07 | $5.86 | $5.99 | $5.89 | 2,916,090 |
| 2022-06-22 | $5.91 | $5.97 | $5.84 | $5.87 | $5.78 | 2,013,400 |
| 2022-06-21 | $5.91 | $5.99 | $5.86 | $5.93 | $5.84 | 3,318,890 |
| 2022-06-20 | $5.84 | $5.92 | $5.83 | $5.88 | $5.79 | 2,397,360 |
| 2022-06-17 | $5.82 | $5.91 | $5.73 | $5.84 | $5.75 | 1,523,100 |
| 2022-06-16 | $5.79 | $5.92 | $5.79 | $5.85 | $5.76 | 2,246,750 |
| 2022-06-15 | $5.71 | $5.89 | $5.70 | $5.79 | $5.70 | 2,920,130 |
| 2022-06-14 | $5.73 | $5.76 | $5.56 | $5.76 | $5.67 | 2,520,860 |
| 2022-06-13 | $5.64 | $5.78 | $5.64 | $5.75 | $5.66 | 2,208,590 |
| 2022-06-10 | $5.64 | $5.75 | $5.60 | $5.74 | $5.65 | 1,231,290 |
| 2022-06-09 | $5.75 | $5.79 | $5.62 | $5.65 | $5.56 | 1,711,000 |
| 2022-06-08 | $5.87 | $5.91 | $5.70 | $5.80 | $5.71 | 1,844,280 |
| 2022-06-07 | $5.95 | $5.97 | $5.81 | $5.86 | $5.77 | 2,036,660 |
| 2022-06-06 | $5.88 | $5.96 | $5.84 | $5.94 | $5.85 | 2,589,500 |
| 2022-06-02 | $5.80 | $5.90 | $5.69 | $5.90 | $5.81 | 2,886,810 |
| 2022-06-01 | $5.75 | $5.87 | $5.70 | $5.77 | $5.68 | 2,545,650 |
| 2022-05-31 | $5.74 | $5.78 | $5.62 | $5.75 | $5.66 | 2,083,590 |
| 2022-05-30 | $5.78 | $5.78 | $5.62 | $5.74 | $5.65 | 1,677,200 |
| 2022-05-27 | $5.70 | $5.78 | $5.65 | $5.69 | $5.60 | 2,069,880 |
| 2022-05-26 | $5.66 | $5.70 | $5.51 | $5.70 | $5.61 | 2,087,810 |
| 2022-05-25 | $5.47 | $5.67 | $5.47 | $5.65 | $5.56 | 2,165,420 |
| 2022-05-24 | $5.79 | $5.83 | $5.50 | $5.50 | $5.41 | 2,826,230 |
| 2022-05-23 | $5.74 | $5.82 | $5.69 | $5.78 | $5.69 | 2,333,130 |
| 2022-05-20 | $5.70 | $5.75 | $5.65 | $5.70 | $5.61 | 1,636,820 |
| 2022-05-19 | $5.53 | $5.71 | $5.51 | $5.69 | $5.60 | 2,477,800 |
| 2022-05-18 | $5.61 | $5.72 | $5.61 | $5.64 | $5.55 | 1,852,270 |
| 2022-05-17 | $5.57 | $5.63 | $5.51 | $5.61 | $5.52 | 1,610,380 |
| 2022-05-16 | $5.60 | $5.65 | $5.57 | $5.62 | $5.53 | 1,858,040 |
| 2022-05-13 | $5.55 | $5.61 | $5.49 | $5.59 | $5.50 | 2,522,070 |
| 2022-05-12 | $5.49 | $5.58 | $5.45 | $5.53 | $5.44 | 2,767,580 |
| 2022-05-11 | $5.54 | $5.63 | $5.45 | $5.49 | $5.40 | 2,637,630 |
| 2022-05-10 | $5.42 | $5.57 | $5.42 | $5.55 | $5.46 | 1,905,740 |
| 2022-05-09 | $5.26 | $5.53 | $5.26 | $5.52 | $5.43 | 2,458,090 |
| 2022-05-06 | $5.25 | $5.34 | $5.20 | $5.31 | $5.23 | 1,673,350 |
| 2022-05-05 | $5.30 | $5.44 | $5.21 | $5.36 | $5.27 | 3,016,980 |
| 2022-05-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.22 | 0 |
| 2022-05-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.22 | 0 |
| 2022-04-29 | $5.06 | $5.34 | $5.05 | $5.30 | $5.22 | 4,529,220 |
| 2022-04-28 | $5.14 | $5.19 | $4.93 | $5.00 | $4.92 | 3,337,220 |
| 2022-04-27 | $4.89 | $5.15 | $4.76 | $5.14 | $5.06 | 3,417,430 |
| 2022-04-26 | $5.21 | $5.28 | $4.97 | $5.00 | $4.92 | 3,593,030 |
| 2022-04-25 | $5.65 | $5.65 | $5.16 | $5.16 | $5.08 | 4,400,800 |
| 2022-04-22 | $5.78 | $5.88 | $5.65 | $5.71 | $5.62 | 2,519,000 |
| 2022-04-21 | $6.03 | $6.03 | $5.76 | $5.78 | $5.69 | 3,404,340 |
| 2022-04-20 | $6.05 | $6.14 | $5.98 | $6.03 | $5.93 | 3,115,100 |
| 2022-04-19 | $5.96 | $6.07 | $5.93 | $6.06 | $5.96 | 2,873,500 |
| 2022-04-18 | $6.04 | $6.04 | $5.80 | $6.01 | $5.91 | 4,240,450 |
| 2022-04-15 | $6.34 | $6.37 | $5.97 | $6.04 | $5.94 | 7,452,900 |
| 2022-04-14 | $6.45 | $6.46 | $6.31 | $6.41 | $6.31 | 3,100,630 |
| 2022-04-13 | $6.53 | $6.54 | $6.37 | $6.39 | $6.29 | 4,055,120 |
| 2022-04-12 | $6.36 | $6.59 | $6.23 | $6.58 | $6.47 | 5,234,660 |
| 2022-04-11 | $6.66 | $6.71 | $6.33 | $6.42 | $6.32 | 6,880,380 |
| 2022-04-08 | $6.66 | $6.77 | $6.55 | $6.69 | $6.58 | 5,103,920 |
| 2022-04-07 | $6.96 | $6.99 | $6.67 | $6.67 | $6.56 | 6,680,000 |
| 2022-04-06 | $6.77 | $6.99 | $6.77 | $6.93 | $6.82 | 7,490,210 |
| 2022-04-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.73 | 0 |
| 2022-04-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.73 | 0 |
| 2022-04-01 | $7.19 | $7.20 | $6.78 | $6.84 | $6.73 | 11,697,400 |
| 2022-03-31 | $6.56 | $7.15 | $6.52 | $7.08 | $6.97 | 18,798,120 |
| 2022-03-30 | $6.55 | $6.62 | $6.46 | $6.55 | $6.45 | 4,750,980 |
| 2022-03-29 | $6.69 | $6.76 | $6.50 | $6.53 | $6.43 | 5,971,420 |
| 2022-03-28 | $6.90 | $6.90 | $6.64 | $6.74 | $6.63 | 5,249,900 |
| 2022-03-25 | $6.79 | $7.05 | $6.75 | $6.91 | $6.80 | 8,614,530 |
| 2022-03-24 | $6.85 | $6.90 | $6.77 | $6.79 | $6.68 | 5,693,990 |
| 2022-03-23 | $6.95 | $7.00 | $6.86 | $6.91 | $6.80 | 5,806,740 |
| 2022-03-22 | $7.00 | $7.08 | $6.83 | $6.95 | $6.84 | 8,057,670 |
| 2022-03-21 | $6.91 | $7.15 | $6.78 | $7.04 | $6.93 | 13,076,850 |
| 2022-03-18 | $6.51 | $7.00 | $6.42 | $6.89 | $6.78 | 16,772,660 |
| 2022-03-17 | $6.71 | $6.75 | $6.43 | $6.47 | $6.37 | 11,396,060 |
| 2022-03-16 | $6.20 | $6.58 | $6.20 | $6.58 | $6.47 | 11,330,490 |
| 2022-03-15 | $6.61 | $6.68 | $6.11 | $6.17 | $6.07 | 12,280,290 |
| 2022-03-14 | $6.99 | $6.99 | $6.71 | $6.72 | $6.61 | 9,612,910 |
| 2022-03-11 | $6.77 | $7.08 | $6.60 | $7.06 | $6.95 | 15,263,440 |
| 2022-03-10 | $7.07 | $7.12 | $6.78 | $6.86 | $6.75 | 17,570,290 |
| 2022-03-09 | $6.65 | $6.95 | $6.49 | $6.95 | $6.84 | 16,103,050 |
| 2022-03-08 | $6.76 | $6.81 | $6.48 | $6.70 | $6.59 | 8,811,500 |
| 2022-03-07 | $6.80 | $7.03 | $6.67 | $6.78 | $6.67 | 10,557,320 |
| 2022-03-04 | $6.79 | $6.94 | $6.60 | $6.88 | $6.77 | 12,590,540 |
| 2022-03-03 | $6.76 | $6.79 | $6.69 | $6.77 | $6.66 | 3,982,430 |
| 2022-03-02 | $6.75 | $6.80 | $6.66 | $6.76 | $6.65 | 5,040,550 |
| 2022-03-01 | $6.52 | $6.88 | $6.51 | $6.75 | $6.64 | 7,411,000 |
| 2022-02-28 | $6.60 | $6.69 | $6.40 | $6.51 | $6.41 | 3,592,130 |
| 2022-02-25 | $6.60 | $6.76 | $6.54 | $6.60 | $6.49 | 5,511,820 |
| 2022-02-24 | $6.66 | $6.88 | $6.40 | $6.59 | $6.48 | 11,025,360 |
| 2022-02-23 | $6.73 | $6.75 | $6.57 | $6.65 | $6.54 | 4,188,630 |
| 2022-02-22 | $6.60 | $6.71 | $6.54 | $6.68 | $6.57 | 5,371,570 |
| 2022-02-21 | $6.61 | $6.70 | $6.58 | $6.65 | $6.54 | 5,152,800 |
| 2022-02-18 | $6.47 | $6.66 | $6.40 | $6.64 | $6.53 | 5,553,780 |
| 2022-02-17 | $6.46 | $6.70 | $6.45 | $6.52 | $6.42 | 6,023,020 |
| 2022-02-16 | $6.55 | $6.56 | $6.44 | $6.51 | $6.41 | 5,317,300 |
| 2022-02-15 | $6.28 | $6.50 | $6.21 | $6.49 | $6.39 | 7,179,590 |
| 2022-02-14 | $6.18 | $6.38 | $6.16 | $6.31 | $6.21 | 2,562,380 |
| 2022-02-11 | $6.41 | $6.41 | $6.21 | $6.27 | $6.17 | 3,242,560 |
| 2022-02-10 | $6.34 | $6.43 | $6.30 | $6.41 | $6.31 | 3,172,680 |
| 2022-02-09 | $6.41 | $6.44 | $6.33 | $6.39 | $6.29 | 3,736,570 |
| 2022-02-08 | $6.09 | $6.45 | $6.08 | $6.42 | $6.32 | 5,240,660 |
| 2022-02-07 | $6.17 | $6.27 | $5.98 | $6.11 | $6.01 | 2,992,960 |
| 2022-02-04 | $6.09 | $6.09 | $6.09 | $6.09 | $5.99 | 0 |
| 2022-02-03 | $6.09 | $6.09 | $6.09 | $6.09 | $5.99 | 0 |
| 2022-02-02 | $6.09 | $6.09 | $6.09 | $6.09 | $5.99 | 0 |
| 2022-02-01 | $6.09 | $6.09 | $6.09 | $6.09 | $5.99 | 0 |
| 2022-01-28 | $5.88 | $6.16 | $5.88 | $6.09 | $5.99 | 4,470,530 |
| 2022-01-27 | $6.28 | $6.28 | $5.83 | $5.86 | $5.77 | 4,875,150 |
| 2022-01-26 | $6.00 | $6.21 | $5.98 | $6.16 | $6.06 | 3,984,160 |
| 2022-01-25 | $6.28 | $6.36 | $5.93 | $5.95 | $5.85 | 6,172,950 |
| 2022-01-24 | $6.53 | $6.56 | $6.30 | $6.34 | $6.24 | 5,399,960 |
| 2022-01-21 | $6.35 | $6.58 | $6.29 | $6.52 | $6.42 | 6,830,870 |
| 2022-01-20 | $6.66 | $6.67 | $6.33 | $6.33 | $6.23 | 8,666,710 |
| 2022-01-19 | $6.33 | $6.64 | $6.29 | $6.64 | $6.53 | 7,253,250 |
| 2022-01-18 | $6.61 | $6.61 | $6.23 | $6.34 | $6.24 | 5,462,610 |
| 2022-01-17 | $6.50 | $6.62 | $6.48 | $6.56 | $6.46 | 4,488,500 |
| 2022-01-14 | $6.62 | $6.65 | $6.41 | $6.45 | $6.35 | 6,117,540 |
| 2022-01-13 | $6.58 | $6.74 | $6.58 | $6.61 | $6.50 | 3,126,750 |
| 2022-01-12 | $6.52 | $6.68 | $6.49 | $6.63 | $6.52 | 5,860,670 |
| 2022-01-11 | $6.50 | $6.63 | $6.46 | $6.50 | $6.40 | 3,676,770 |
| 2022-01-10 | $6.38 | $6.51 | $6.32 | $6.50 | $6.40 | 4,801,970 |
| 2022-01-07 | $6.47 | $6.62 | $6.34 | $6.38 | $6.28 | 4,015,110 |
| 2022-01-06 | $6.39 | $6.57 | $6.39 | $6.51 | $6.41 | 4,606,550 |
| 2022-01-05 | $6.46 | $6.51 | $6.33 | $6.44 | $6.34 | 4,265,670 |
| 2022-01-04 | $6.40 | $6.52 | $6.32 | $6.48 | $6.38 | 4,803,260 |
| 2022-01-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.28 | 0 |
| 2021-12-31 | $6.30 | $6.39 | $6.22 | $6.38 | $6.28 | 3,462,490 |
| 2021-12-30 | $6.24 | $6.36 | $6.21 | $6.28 | $6.18 | 3,111,630 |
| 2021-12-29 | $6.26 | $6.33 | $6.13 | $6.25 | $6.15 | 3,974,240 |
| 2021-12-28 | $6.10 | $6.28 | $6.07 | $6.19 | $6.09 | 4,370,540 |
| 2021-12-27 | $5.98 | $6.19 | $5.95 | $6.10 | $6.00 | 5,864,130 |
| 2021-12-24 | $6.23 | $6.25 | $5.97 | $5.98 | $5.88 | 5,179,100 |
| 2021-12-23 | $6.37 | $6.37 | $6.22 | $6.23 | $6.13 | 3,978,970 |
| 2021-12-22 | $6.49 | $6.49 | $6.32 | $6.35 | $6.25 | 3,699,800 |
| 2021-12-21 | $6.36 | $6.48 | $6.28 | $6.44 | $6.34 | 6,494,660 |
| 2021-12-20 | $6.38 | $6.43 | $6.30 | $6.32 | $6.22 | 3,546,260 |
| 2021-12-17 | $6.41 | $6.47 | $6.33 | $6.38 | $6.28 | 6,608,950 |
| 2021-12-16 | $6.17 | $6.55 | $6.10 | $6.43 | $6.33 | 11,957,300 |
| 2021-12-15 | $6.15 | $6.20 | $6.10 | $6.14 | $6.04 | 3,328,180 |
| 2021-12-14 | $6.02 | $6.15 | $5.92 | $6.14 | $6.04 | 4,767,530 |
| 2021-12-13 | $6.03 | $6.05 | $5.96 | $5.99 | $5.89 | 2,851,650 |
| 2021-12-10 | $5.95 | $6.02 | $5.91 | $6.01 | $5.91 | 3,608,020 |
| 2021-12-09 | $5.93 | $5.98 | $5.90 | $5.93 | $5.84 | 2,369,460 |
| 2021-12-08 | $5.93 | $6.02 | $5.91 | $5.95 | $5.85 | 3,003,470 |
| 2021-12-07 | $5.91 | $6.02 | $5.86 | $5.96 | $5.86 | 4,722,330 |
| 2021-12-06 | $6.17 | $6.17 | $5.76 | $5.90 | $5.81 | 13,116,640 |
| 2021-12-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 2,524,200 |
| 2021-12-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.35 | 3,338,470 |
| 2021-12-01 | $6.30 | $6.66 | $6.30 | $6.59 | $6.48 | 6,213,950 |
| 2021-11-30 | $6.17 | $6.42 | $6.17 | $6.35 | $6.25 | 3,772,590 |
| 2021-11-29 | $6.15 | $6.26 | $6.09 | $6.19 | $6.09 | 2,778,380 |
| 2021-11-26 | $6.30 | $6.33 | $6.17 | $6.20 | $6.10 | 3,027,750 |
| 2021-11-25 | $6.26 | $6.41 | $6.23 | $6.30 | $6.20 | 2,899,280 |
| 2021-11-24 | $6.28 | $6.32 | $6.19 | $6.26 | $6.16 | 2,698,650 |
| 2021-11-23 | $6.21 | $6.32 | $6.13 | $6.28 | $6.18 | 3,962,120 |
| 2021-11-22 | $6.24 | $6.26 | $6.10 | $6.18 | $6.08 | 2,809,310 |
| 2021-11-19 | $6.11 | $6.26 | $6.04 | $6.24 | $6.14 | 3,939,420 |
| 2021-11-18 | $6.22 | $6.25 | $6.10 | $6.12 | $6.02 | 3,270,410 |
| 2021-11-17 | $6.15 | $6.29 | $6.13 | $6.24 | $6.14 | 2,950,510 |
| 2021-11-16 | $6.21 | $6.22 | $6.10 | $6.15 | $6.05 | 3,068,570 |
| 2021-11-15 | $6.06 | $6.26 | $6.03 | $6.21 | $6.11 | 4,721,010 |
| 2021-11-12 | $5.94 | $6.08 | $5.87 | $6.07 | $5.97 | 3,583,040 |
| 2021-11-11 | $5.87 | $5.97 | $5.85 | $5.96 | $5.86 | 2,095,400 |
| 2021-11-10 | $5.80 | $5.89 | $5.73 | $5.89 | $5.80 | 2,344,270 |
| 2021-11-09 | $5.78 | $5.84 | $5.78 | $5.84 | $5.75 | 1,640,340 |
| 2021-11-08 | $5.68 | $5.85 | $5.64 | $5.81 | $5.72 | 2,125,980 |
| 2021-11-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.66 | 2,774,400 |
| 2021-11-04 | $5.70 | $5.77 | $5.67 | $5.75 | $5.66 | 1,631,970 |
| 2021-11-03 | $5.58 | $5.70 | $5.50 | $5.70 | $5.61 | 2,226,030 |
| 2021-11-02 | $5.74 | $5.74 | $5.52 | $5.58 | $5.49 | 2,574,490 |
| 2021-11-01 | $5.61 | $5.75 | $5.60 | $5.71 | $5.62 | 2,189,180 |
| 2021-10-29 | $5.50 | $5.66 | $5.41 | $5.63 | $5.54 | 2,346,510 |
| 2021-10-28 | $5.56 | $5.59 | $5.36 | $5.47 | $5.38 | 3,379,400 |
| 2021-10-27 | $5.73 | $5.78 | $5.48 | $5.55 | $5.46 | 3,264,700 |
| 2021-10-26 | $5.84 | $5.90 | $5.67 | $5.71 | $5.62 | 2,493,270 |
| 2021-10-25 | $5.73 | $5.81 | $5.64 | $5.80 | $5.71 | 2,026,930 |
| 2021-10-22 | $5.85 | $5.87 | $5.69 | $5.71 | $5.62 | 4,070,180 |
| 2021-10-21 | $6.01 | $6.03 | $5.86 | $5.87 | $5.78 | 3,252,730 |
| 2021-10-20 | $6.09 | $6.12 | $6.00 | $6.01 | $5.91 | 1,972,180 |
| 2021-10-19 | $6.12 | $6.15 | $6.06 | $6.08 | $5.98 | 1,903,770 |
| 2021-10-18 | $6.01 | $6.14 | $5.93 | $6.12 | $6.02 | 3,024,460 |
| 2021-10-15 | $6.15 | $6.16 | $5.99 | $6.01 | $5.91 | 3,283,750 |
| 2021-10-14 | $6.08 | $6.21 | $6.04 | $6.16 | $6.06 | 2,987,640 |
| 2021-10-13 | $6.06 | $6.17 | $6.00 | $6.13 | $6.03 | 2,838,160 |
| 2021-10-12 | $6.20 | $6.23 | $6.04 | $6.11 | $6.01 | 3,228,580 |
| 2021-10-11 | $6.25 | $6.30 | $6.17 | $6.20 | $6.10 | 3,443,550 |
| 2021-10-08 | $6.15 | $6.31 | $6.12 | $6.26 | $6.16 | 4,627,030 |
| 2021-10-07 | $6.08 | $6.08 | $6.08 | $6.08 | $5.98 | 0 |
| 2021-10-06 | $6.08 | $6.08 | $6.08 | $6.08 | $5.98 | 0 |
| 2021-09-30 | $5.96 | $6.12 | $5.96 | $6.08 | $5.98 | 3,408,540 |
| 2021-09-29 | $6.18 | $6.18 | $5.86 | $5.93 | $5.84 | 5,525,600 |
| 2021-09-28 | $6.14 | $6.24 | $6.11 | $6.18 | $6.08 | 4,784,090 |
| 2021-09-27 | $6.84 | $6.97 | $6.05 | $6.24 | $6.14 | 15,526,760 |
| 2021-09-24 | $7.23 | $7.25 | $6.86 | $6.86 | $6.75 | 14,126,890 |
| 2021-09-23 | $7.41 | $7.46 | $7.22 | $7.26 | $7.14 | 16,162,030 |
| 2021-09-22 | $7.01 | $7.76 | $6.99 | $7.50 | $7.38 | 26,641,730 |
| 2021-09-21 | $7.11 | $7.11 | $7.11 | $7.11 | $7.00 | 0 |
| 2021-09-20 | $7.11 | $7.11 | $7.11 | $7.11 | $7.00 | 0 |
| 2021-09-17 | $6.99 | $7.26 | $6.78 | $7.11 | $7.00 | 11,546,110 |
| 2021-09-16 | $7.12 | $7.15 | $6.85 | $6.99 | $6.88 | 7,820,610 |
| 2021-09-15 | $6.71 | $7.14 | $6.71 | $7.12 | $7.01 | 12,035,680 |
| 2021-09-14 | $6.84 | $7.02 | $6.72 | $6.76 | $6.65 | 6,055,990 |
| 2021-09-13 | $6.72 | $6.80 | $6.54 | $6.80 | $6.69 | 5,664,170 |
| 2021-09-10 | $7.05 | $7.05 | $6.73 | $6.77 | $6.66 | 6,210,020 |
| 2021-09-09 | $6.88 | $7.07 | $6.88 | $7.06 | $6.95 | 5,223,250 |
| 2021-09-08 | $6.76 | $7.01 | $6.76 | $6.95 | $6.84 | 7,009,840 |
| 2021-09-07 | $6.78 | $6.83 | $6.71 | $6.76 | $6.65 | 3,669,320 |
| 2021-09-06 | $6.71 | $6.92 | $6.66 | $6.78 | $6.67 | 3,518,480 |
| 2021-09-03 | $6.66 | $6.84 | $6.63 | $6.77 | $6.66 | 3,579,120 |
| 2021-09-02 | $6.60 | $6.67 | $6.54 | $6.65 | $6.54 | 2,119,300 |
| 2021-09-01 | $6.75 | $6.83 | $6.55 | $6.60 | $6.49 | 3,401,470 |
| 2021-08-31 | $6.92 | $6.95 | $6.67 | $6.72 | $6.61 | 3,100,080 |
| 2021-08-30 | $6.87 | $7.03 | $6.78 | $6.88 | $6.77 | 3,401,690 |
| 2021-08-27 | $6.90 | $6.99 | $6.82 | $6.87 | $6.76 | 3,043,640 |
| 2021-08-26 | $7.08 | $7.15 | $6.92 | $6.97 | $6.86 | 3,002,360 |
| 2021-08-25 | $7.10 | $7.17 | $6.89 | $7.08 | $6.97 | 4,046,430 |
| 2021-08-24 | $7.11 | $7.20 | $6.98 | $7.07 | $6.96 | 4,195,420 |
| 2021-08-23 | $6.81 | $7.12 | $6.75 | $7.11 | $7.00 | 5,008,410 |
| 2021-08-20 | $6.71 | $6.85 | $6.65 | $6.81 | $6.70 | 3,446,790 |
| 2021-08-19 | $6.92 | $6.92 | $6.66 | $6.74 | $6.63 | 4,115,810 |
| 2021-08-18 | $6.88 | $7.10 | $6.88 | $6.93 | $6.82 | 4,402,760 |
| 2021-08-17 | $7.24 | $7.33 | $6.83 | $6.86 | $6.75 | 8,117,790 |
| 2021-08-16 | $7.00 | $7.35 | $6.94 | $7.25 | $7.13 | 11,619,870 |
| 2021-08-13 | $6.86 | $7.02 | $6.81 | $6.93 | $6.82 | 5,686,080 |
| 2021-08-12 | $6.84 | $7.02 | $6.78 | $6.85 | $6.74 | 4,428,710 |
| 2021-08-11 | $6.83 | $6.98 | $6.73 | $6.90 | $6.79 | 7,319,620 |
| 2021-08-10 | $6.26 | $6.85 | $6.25 | $6.85 | $6.74 | 10,200,150 |
| 2021-08-09 | $6.29 | $6.38 | $6.28 | $6.32 | $6.22 | 3,369,500 |
| 2021-08-06 | $6.38 | $6.46 | $6.26 | $6.31 | $6.21 | 4,402,940 |
| 2021-08-05 | $6.21 | $6.47 | $6.21 | $6.46 | $6.36 | 5,575,920 |
| 2021-08-04 | $6.18 | $6.34 | $6.16 | $6.28 | $6.18 | 5,347,590 |
| 2021-08-03 | $5.96 | $6.42 | $5.94 | $6.19 | $6.09 | 12,029,770 |
| 2021-08-02 | $5.91 | $6.04 | $5.56 | $5.97 | $5.87 | 13,019,630 |
| 2021-07-30 | $5.95 | $6.14 | $5.90 | $6.11 | $6.01 | 9,017,820 |
| 2021-07-29 | $5.92 | $6.07 | $5.86 | $5.98 | $5.88 | 7,181,330 |
| 2021-07-28 | $6.57 | $6.65 | $5.81 | $5.88 | $5.79 | 10,651,900 |
| 2021-07-27 | $6.80 | $6.90 | $6.57 | $6.57 | $6.47 | 6,192,810 |
| 2021-07-26 | $6.78 | $6.83 | $6.53 | $6.82 | $6.71 | 4,925,630 |
| 2021-07-23 | $6.76 | $6.86 | $6.70 | $6.79 | $6.68 | 4,481,840 |
| 2021-07-22 | $6.85 | $6.88 | $6.75 | $6.80 | $6.69 | 3,618,490 |
| 2021-07-21 | $6.70 | $6.86 | $6.66 | $6.84 | $6.73 | 5,647,110 |
| 2021-07-20 | $6.56 | $6.70 | $6.56 | $6.69 | $6.58 | 3,272,280 |
| 2021-07-19 | $6.50 | $6.67 | $6.20 | $6.63 | $6.52 | 6,718,240 |
| 2021-07-16 | $6.66 | $6.75 | $6.51 | $6.57 | $6.47 | 3,924,150 |
| 2021-07-15 | $6.65 | $6.74 | $6.55 | $6.69 | $6.58 | 4,726,850 |
| 2021-07-14 | $6.75 | $6.80 | $6.64 | $6.70 | $6.59 | 4,505,890 |
| 2021-07-13 | $6.62 | $6.75 | $6.54 | $6.75 | $6.64 | 4,647,420 |
| 2021-07-12 | $6.63 | $6.75 | $6.56 | $6.60 | $6.49 | 5,519,670 |
| 2021-07-09 | $6.53 | $6.69 | $6.47 | $6.60 | $6.49 | 4,276,420 |
| 2021-07-08 | $6.72 | $6.76 | $6.55 | $6.58 | $6.47 | 4,306,790 |
| 2021-07-07 | $6.72 | $6.81 | $6.67 | $6.72 | $6.61 | 4,517,940 |
| 2021-07-06 | $6.66 | $6.81 | $6.57 | $6.80 | $6.69 | 6,250,130 |
| 2021-07-05 | $6.50 | $6.70 | $6.50 | $6.67 | $6.56 | 5,002,130 |
| 2021-07-02 | $6.51 | $6.64 | $6.50 | $6.53 | $6.43 | 3,453,150 |
| 2021-07-01 | $6.94 | $7.06 | $6.52 | $6.55 | $6.45 | 7,763,660 |
| 2021-06-30 | $7.10 | $7.12 | $6.91 | $6.93 | $6.82 | 4,973,620 |
| 2021-06-29 | $7.22 | $7.31 | $7.03 | $7.05 | $6.94 | 8,974,290 |
| 2021-06-28 | $6.76 | $7.25 | $6.74 | $7.21 | $7.09 | 9,966,290 |
| 2021-06-25 | $6.98 | $7.00 | $6.79 | $6.82 | $6.71 | 5,569,240 |
| 2021-06-24 | $6.82 | $7.09 | $6.76 | $7.00 | $6.89 | 7,876,250 |
| 2021-06-23 | $6.97 | $7.00 | $6.84 | $6.87 | $6.76 | 5,619,260 |
| 2021-06-22 | $7.09 | $7.17 | $6.93 | $6.99 | $6.88 | 7,441,070 |
| 2021-06-21 | $6.76 | $7.10 | $6.72 | $7.05 | $6.94 | 10,446,770 |
| 2021-06-18 | $6.58 | $6.85 | $6.48 | $6.80 | $6.69 | 7,875,430 |
| 2021-06-17 | $6.52 | $6.74 | $6.45 | $6.58 | $6.47 | 6,441,000 |
| 2021-06-16 | $6.61 | $6.68 | $6.46 | $6.54 | $6.44 | 5,125,930 |
| 2021-06-15 | $6.50 | $6.64 | $6.47 | $6.63 | $6.52 | 4,603,910 |
| 2021-06-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.44 | 0 |
| 2021-06-11 | $6.66 | $6.70 | $6.51 | $6.54 | $6.44 | 3,839,980 |
| 2021-06-10 | $6.60 | $6.72 | $6.50 | $6.65 | $6.54 | 6,439,730 |
| 2021-06-09 | $6.36 | $6.62 | $6.35 | $6.60 | $6.49 | 7,149,080 |
| 2021-06-08 | $6.29 | $6.44 | $6.23 | $6.41 | $6.31 | 5,092,460 |
| 2021-06-07 | $6.26 | $6.34 | $6.23 | $6.29 | $6.19 | 2,760,000 |
| 2021-06-04 | $6.31 | $6.47 | $6.20 | $6.28 | $6.18 | 4,442,260 |
| 2021-06-03 | $6.39 | $6.56 | $6.29 | $6.34 | $6.24 | 5,498,290 |
| 2021-06-02 | $6.30 | $6.55 | $6.29 | $6.39 | $6.29 | 6,226,890 |
| 2021-06-01 | $6.24 | $6.37 | $6.15 | $6.35 | $6.25 | 6,949,430 |
| 2021-05-31 | $6.19 | $6.26 | $6.18 | $6.22 | $6.12 | 2,867,820 |
| 2021-05-28 | $6.30 | $6.32 | $6.16 | $6.18 | $6.08 | 4,042,870 |
| 2021-05-27 | $6.11 | $6.43 | $6.07 | $6.31 | $6.21 | 7,380,310 |
| 2021-05-26 | $5.94 | $6.19 | $5.91 | $6.12 | $6.02 | 6,387,730 |
| 2021-05-25 | $5.98 | $5.98 | $5.90 | $5.95 | $5.85 | 2,168,310 |
| 2021-05-24 | $5.89 | $6.03 | $5.87 | $5.96 | $5.86 | 2,631,480 |
| 2021-05-21 | $5.80 | $5.93 | $5.78 | $5.89 | $5.80 | 2,422,570 |
| 2021-05-20 | $5.88 | $5.89 | $5.78 | $5.81 | $5.72 | 2,020,180 |
| 2021-05-19 | $5.88 | $5.92 | $5.80 | $5.87 | $5.78 | 2,226,130 |
| 2021-05-18 | $5.70 | $5.91 | $5.70 | $5.89 | $5.80 | 2,284,880 |
| 2021-05-17 | $6.23 | $6.23 | $5.83 | $5.84 | $5.75 | 5,898,290 |
| 2021-05-14 | $6.01 | $6.14 | $6.00 | $6.11 | $6.01 | 6,012,930 |
| 2021-05-13 | $5.84 | $6.10 | $5.81 | $6.07 | $5.97 | 5,961,190 |
| 2021-05-12 | $5.74 | $5.89 | $5.69 | $5.87 | $5.78 | 2,832,970 |
| 2021-05-11 | $5.71 | $5.77 | $5.66 | $5.75 | $5.66 | 2,076,010 |
| 2021-05-10 | $5.79 | $5.79 | $5.70 | $5.74 | $5.65 | 2,290,500 |
| 2021-05-07 | $5.85 | $5.89 | $5.70 | $5.74 | $5.65 | 3,436,390 |
| 2021-05-06 | $5.87 | $5.95 | $5.86 | $5.87 | $5.78 | 2,570,090 |
| 2021-05-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.80 | 0 |
| 2021-05-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.80 | 0 |
| 2021-04-30 | $6.04 | $6.07 | $5.93 | $6.01 | $5.80 | 3,967,010 |
| 2021-04-29 | $6.07 | $6.22 | $5.85 | $6.08 | $5.86 | 6,609,830 |
| 2021-04-28 | $6.15 | $6.27 | $5.98 | $6.00 | $5.79 | 6,624,670 |
| 2021-04-27 | $6.25 | $6.33 | $5.94 | $6.21 | $5.99 | 7,262,690 |
| 2021-04-26 | $6.26 | $6.33 | $6.15 | $6.29 | $6.07 | 4,353,790 |
| 2021-04-23 | $6.34 | $6.35 | $6.20 | $6.21 | $5.99 | 3,416,040 |
| 2021-04-22 | $6.35 | $6.48 | $6.31 | $6.35 | $6.12 | 4,080,560 |
| 2021-04-21 | $6.39 | $6.43 | $6.32 | $6.35 | $6.12 | 3,492,840 |
| 2021-04-20 | $6.30 | $6.54 | $6.25 | $6.42 | $6.19 | 7,516,960 |
| 2021-04-19 | $6.29 | $6.42 | $6.23 | $6.33 | $6.10 | 7,637,710 |
| 2021-04-16 | $6.13 | $6.27 | $6.08 | $6.24 | $6.02 | 10,759,960 |
| 2021-04-15 | $5.99 | $6.31 | $5.90 | $6.15 | $5.93 | 9,861,800 |
| 2021-04-14 | $5.90 | $6.05 | $5.90 | $5.97 | $5.76 | 2,944,190 |
| 2021-04-13 | $5.99 | $6.04 | $5.88 | $5.93 | $5.72 | 2,830,900 |
| 2021-04-12 | $6.18 | $6.19 | $5.97 | $5.99 | $5.78 | 3,417,870 |
| 2021-04-09 | $6.11 | $6.19 | $6.03 | $6.17 | $5.95 | 2,874,950 |
| 2021-04-08 | $6.26 | $6.26 | $6.06 | $6.08 | $5.86 | 3,442,920 |
| 2021-04-07 | $6.18 | $6.25 | $6.11 | $6.24 | $6.02 | 4,141,260 |
| 2021-04-06 | $5.97 | $6.29 | $5.91 | $6.18 | $5.96 | 5,825,730 |
| 2021-04-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.74 | 0 |
| 2021-04-02 | $5.88 | $6.18 | $5.88 | $5.95 | $5.74 | 4,613,230 |
| 2021-04-01 | $6.22 | $6.26 | $5.87 | $5.88 | $5.67 | 4,950,460 |
| 2021-03-31 | $6.01 | $6.40 | $5.97 | $6.12 | $5.90 | 9,523,760 |
| 2021-03-30 | $5.91 | $6.00 | $5.76 | $5.98 | $5.77 | 2,434,760 |
| 2021-03-29 | $6.12 | $6.13 | $5.88 | $5.91 | $5.70 | 2,615,860 |
| 2021-03-26 | $6.12 | $6.17 | $6.06 | $6.11 | $5.89 | 1,441,180 |
| 2021-03-25 | $6.07 | $6.19 | $6.07 | $6.09 | $5.87 | 1,678,500 |
| 2021-03-24 | $6.07 | $6.14 | $6.04 | $6.07 | $5.85 | 1,526,910 |
| 2021-03-23 | $6.25 | $6.28 | $6.06 | $6.09 | $5.87 | 2,647,440 |
| 2021-03-22 | $6.15 | $6.41 | $6.15 | $6.23 | $6.01 | 3,144,190 |
| 2021-03-19 | $6.19 | $6.36 | $6.09 | $6.15 | $5.93 | 2,348,710 |
| 2021-03-18 | $6.16 | $6.32 | $6.13 | $6.25 | $6.03 | 1,745,070 |
| 2021-03-17 | $6.31 | $6.34 | $6.16 | $6.20 | $5.98 | 1,867,610 |
| 2021-03-16 | $6.06 | $6.30 | $6.05 | $6.28 | $6.06 | 2,637,360 |
| 2021-03-15 | $5.96 | $6.09 | $5.91 | $6.04 | $5.82 | 1,895,830 |
| 2021-03-12 | $6.09 | $6.17 | $5.96 | $5.96 | $5.75 | 2,005,030 |
| 2021-03-11 | $5.98 | $6.13 | $5.89 | $6.09 | $5.87 | 2,762,420 |
| 2021-03-10 | $6.08 | $6.22 | $5.93 | $5.93 | $5.72 | 2,253,650 |
| 2021-03-09 | $6.44 | $6.55 | $6.08 | $6.08 | $5.86 | 3,250,650 |
| 2021-03-08 | $6.31 | $6.60 | $6.31 | $6.48 | $6.25 | 3,591,710 |
| 2021-03-05 | $6.25 | $6.38 | $6.22 | $6.34 | $6.11 | 1,822,080 |
| 2021-03-04 | $6.21 | $6.43 | $6.21 | $6.24 | $6.02 | 3,075,160 |
| 2021-03-03 | $6.21 | $6.33 | $6.15 | $6.28 | $6.06 | 1,985,500 |
| 2021-03-02 | $6.21 | $6.32 | $6.13 | $6.18 | $5.96 | 1,815,370 |
| 2021-03-01 | $6.05 | $6.36 | $6.03 | $6.21 | $5.99 | 3,073,730 |
| 2021-02-26 | $5.88 | $6.06 | $5.84 | $6.00 | $5.79 | 2,621,030 |
| 2021-02-25 | $6.00 | $6.04 | $5.84 | $5.88 | $5.67 | 1,732,790 |
| 2021-02-24 | $5.83 | $6.04 | $5.83 | $5.97 | $5.76 | 2,471,180 |
| 2021-02-23 | $5.91 | $6.00 | $5.79 | $5.88 | $5.67 | 2,297,970 |
| 2021-02-22 | $5.66 | $6.07 | $5.66 | $5.88 | $5.67 | 3,341,180 |
| 2021-02-19 | $5.53 | $5.75 | $5.47 | $5.72 | $5.52 | 1,812,180 |
| 2021-02-18 | $5.31 | $5.53 | $5.31 | $5.48 | $5.28 | 1,846,910 |
| 2021-02-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.09 | 0 |
| 2021-02-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.09 | 0 |
| 2021-02-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.09 | 0 |
| 2021-02-12 | $5.28 | $5.28 | $5.28 | $5.28 | $5.09 | 0 |
| 2021-02-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.09 | 0 |
| 2021-02-10 | $5.25 | $5.39 | $5.21 | $5.28 | $5.09 | 2,106,470 |
| 2021-02-09 | $5.15 | $5.28 | $5.10 | $5.23 | $5.04 | 2,519,600 |
| 2021-02-08 | $5.30 | $5.30 | $5.12 | $5.14 | $4.96 | 2,159,130 |
| 2021-02-05 | $5.31 | $5.55 | $5.29 | $5.30 | $5.11 | 2,032,750 |
| 2021-02-04 | $5.40 | $5.52 | $5.25 | $5.31 | $5.12 | 2,507,020 |
| 2021-02-03 | $5.58 | $5.64 | $5.50 | $5.52 | $5.32 | 1,895,880 |
| 2021-02-02 | $5.72 | $5.77 | $5.60 | $5.64 | $5.44 | 2,194,570 |
| 2021-02-01 | $5.66 | $5.80 | $5.66 | $5.72 | $5.52 | 1,998,810 |
| 2021-01-29 | $5.85 | $5.87 | $5.60 | $5.66 | $5.46 | 2,376,250 |
| 2021-01-28 | $5.78 | $5.95 | $5.71 | $5.79 | $5.58 | 1,771,850 |
| 2021-01-27 | $5.90 | $5.99 | $5.80 | $5.86 | $5.65 | 1,515,040 |
| 2021-01-26 | $5.89 | $6.03 | $5.83 | $5.90 | $5.69 | 1,536,820 |
| 2021-01-25 | $6.15 | $6.19 | $5.87 | $5.89 | $5.68 | 2,612,930 |
| 2021-01-22 | $6.26 | $6.34 | $6.11 | $6.15 | $5.93 | 2,179,200 |
| 2021-01-21 | $6.22 | $6.33 | $6.15 | $6.23 | $6.01 | 1,979,510 |
| 2021-01-20 | $6.20 | $6.28 | $6.09 | $6.22 | $6.00 | 2,504,250 |
| 2021-01-19 | $6.14 | $6.32 | $6.11 | $6.23 | $6.01 | 2,700,600 |
| 2021-01-18 | $5.93 | $6.26 | $5.88 | $6.14 | $5.92 | 4,075,290 |
| 2021-01-15 | $5.73 | $5.94 | $5.69 | $5.88 | $5.67 | 3,120,090 |
| 2021-01-14 | $5.64 | $5.81 | $5.55 | $5.72 | $5.52 | 3,410,690 |
| 2021-01-13 | $5.82 | $5.84 | $5.50 | $5.58 | $5.38 | 3,722,450 |
| 2021-01-12 | $5.75 | $6.04 | $5.68 | $5.80 | $5.59 | 4,266,500 |
| 2021-01-11 | $6.03 | $6.03 | $5.73 | $5.78 | $5.57 | 4,095,010 |
| 2021-01-08 | $6.01 | $6.21 | $5.70 | $5.97 | $5.76 | 5,729,740 |
| 2021-01-07 | $6.41 | $6.45 | $6.01 | $6.06 | $5.84 | 4,919,430 |
| 2021-01-06 | $6.65 | $6.72 | $6.37 | $6.42 | $6.19 | 3,634,430 |
| 2021-01-05 | $6.84 | $6.87 | $6.61 | $6.65 | $6.41 | 2,796,960 |
| 2021-01-04 | $6.71 | $6.87 | $6.71 | $6.84 | $6.60 | 2,630,900 |
| 2021-01-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.52 | 0 |
| 2020-12-31 | $6.65 | $6.78 | $6.58 | $6.76 | $6.52 | 2,673,280 |
| 2020-12-30 | $6.75 | $6.75 | $6.60 | $6.61 | $6.37 | 2,108,520 |
| 2020-12-29 | $6.59 | $6.78 | $6.59 | $6.64 | $6.40 | 3,351,520 |
| 2020-12-28 | $6.99 | $6.99 | $6.63 | $6.63 | $6.39 | 3,460,310 |
| 2020-12-25 | $6.70 | $6.98 | $6.70 | $6.89 | $6.64 | 3,298,390 |
| 2020-12-24 | $6.99 | $7.00 | $6.67 | $6.77 | $6.53 | 3,814,650 |
| 2020-12-23 | $6.92 | $7.15 | $6.86 | $6.97 | $6.72 | 3,852,700 |
| 2020-12-22 | $7.21 | $7.22 | $6.91 | $6.97 | $6.72 | 4,494,560 |
| 2020-12-21 | $7.22 | $7.31 | $7.11 | $7.19 | $6.93 | 3,851,010 |
| 2020-12-18 | $7.38 | $7.44 | $7.19 | $7.22 | $6.96 | 1,900,490 |
| 2020-12-17 | $7.20 | $7.38 | $7.07 | $7.35 | $7.09 | 2,278,460 |
| 2020-12-16 | $7.35 | $7.45 | $7.20 | $7.24 | $6.98 | 1,849,900 |
| 2020-12-15 | $7.55 | $7.55 | $7.34 | $7.40 | $7.14 | 2,237,550 |
| 2020-12-14 | $7.30 | $7.51 | $7.19 | $7.46 | $7.19 | 2,995,530 |
| 2020-12-11 | $7.45 | $7.59 | $7.23 | $7.27 | $7.01 | 3,313,470 |
| 2020-12-10 | $7.43 | $7.61 | $7.34 | $7.48 | $7.21 | 2,992,180 |
| 2020-12-09 | $7.70 | $7.72 | $7.38 | $7.40 | $7.14 | 4,228,340 |
| 2020-12-08 | $7.74 | $7.81 | $7.62 | $7.66 | $7.39 | 2,960,130 |
| 2020-12-07 | $7.90 | $7.94 | $7.67 | $7.67 | $7.40 | 4,969,790 |
| 2020-12-04 | $7.89 | $8.05 | $7.83 | $7.87 | $7.59 | 2,055,390 |
| 2020-12-03 | $7.95 | $7.95 | $7.80 | $7.86 | $7.58 | 1,941,460 |
| 2020-12-02 | $7.91 | $7.95 | $7.83 | $7.94 | $7.66 | 2,535,560 |
| 2020-12-01 | $7.84 | $7.95 | $7.74 | $7.89 | $7.61 | 3,462,150 |
| 2020-11-30 | $7.83 | $7.96 | $7.67 | $7.77 | $7.49 | 4,219,260 |
| 2020-11-27 | $7.83 | $7.87 | $7.63 | $7.82 | $7.54 | 4,893,210 |
| 2020-11-26 | $8.07 | $8.19 | $7.74 | $7.77 | $7.49 | 9,702,830 |
| 2020-11-25 | $9.06 | $9.10 | $7.99 | $8.09 | $7.80 | 13,640,310 |
| 2020-11-24 | $9.26 | $9.29 | $9.02 | $9.05 | $8.73 | 2,574,670 |
| 2020-11-23 | $9.18 | $9.43 | $8.99 | $9.27 | $8.94 | 3,611,850 |
| 2020-11-20 | $9.25 | $9.33 | $9.02 | $9.18 | $8.85 | 3,584,280 |
| 2020-11-19 | $9.15 | $9.49 | $9.10 | $9.30 | $8.97 | 4,087,780 |
| 2020-11-18 | $9.32 | $9.77 | $9.20 | $9.40 | $9.06 | 7,333,820 |
| 2020-11-17 | $9.30 | $9.31 | $8.96 | $9.09 | $8.77 | 2,609,270 |
| 2020-11-16 | $9.37 | $9.50 | $9.16 | $9.30 | $8.97 | 3,040,450 |
| 2020-11-13 | $8.84 | $9.49 | $8.71 | $9.28 | $8.95 | 6,548,750 |
| 2020-11-12 | $9.08 | $9.08 | $8.70 | $8.88 | $8.56 | 3,181,530 |
| 2020-11-11 | $9.24 | $9.24 | $8.92 | $9.05 | $8.73 | 3,226,790 |
| 2020-11-10 | $9.26 | $9.33 | $8.96 | $9.27 | $8.94 | 5,059,680 |
| 2020-11-09 | $9.43 | $9.48 | $9.17 | $9.27 | $8.94 | 3,428,920 |
| 2020-11-06 | $9.44 | $9.44 | $9.06 | $9.17 | $8.84 | 2,710,350 |
| 2020-11-05 | $9.32 | $9.46 | $9.23 | $9.41 | $9.07 | 2,510,910 |
| 2020-11-04 | $9.43 | $9.45 | $9.17 | $9.26 | $8.93 | 1,639,690 |
| 2020-11-03 | $9.31 | $9.42 | $9.22 | $9.38 | $9.05 | 2,202,810 |
| 2020-11-02 | $9.15 | $9.28 | $9.02 | $9.27 | $8.94 | 2,970,670 |
| 2020-10-30 | $9.56 | $9.68 | $9.10 | $9.15 | $8.82 | 4,565,570 |
| 2020-10-29 | $9.59 | $9.83 | $9.44 | $9.56 | $9.22 | 2,827,220 |
| 2020-10-28 | $9.86 | $9.86 | $9.30 | $9.70 | $9.35 | 4,020,630 |
| 2020-10-27 | $9.97 | $10.00 | $9.65 | $9.85 | $9.50 | 3,613,750 |
| 2020-10-26 | $9.78 | $10.12 | $9.78 | $10.01 | $9.65 | 2,932,640 |
| 2020-10-23 | $9.89 | $10.28 | $9.80 | $9.90 | $9.55 | 4,195,950 |
| 2020-10-22 | $9.82 | $9.99 | $9.64 | $9.88 | $9.53 | 4,774,470 |
| 2020-10-21 | $10.26 | $10.44 | $9.95 | $10.02 | $9.66 | 4,958,920 |
| 2020-10-20 | $10.31 | $10.41 | $10.06 | $10.34 | $9.97 | 4,670,730 |
| 2020-10-19 | $10.50 | $10.56 | $10.10 | $10.30 | $9.93 | 8,435,590 |
| 2020-10-16 | $10.25 | $10.87 | $9.91 | $10.51 | $10.13 | 13,459,750 |
| 2020-10-15 | $10.39 | $10.48 | $9.90 | $10.08 | $9.72 | 12,015,420 |
| 2020-10-14 | $11.86 | $11.90 | $10.02 | $10.59 | $10.21 | 23,630,550 |
| 2020-10-13 | $11.66 | $12.02 | $11.55 | $11.81 | $11.39 | 10,243,790 |
| 2020-10-12 | $10.80 | $12.30 | $10.70 | $11.66 | $11.24 | 18,647,490 |
| 2020-10-09 | $10.50 | $10.88 | $10.40 | $10.86 | $10.47 | 11,884,260 |
| 2020-10-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.15 | 0 |
| 2020-10-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.15 | 0 |
| 2020-10-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.15 | 0 |
| 2020-10-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.15 | 0 |
| 2020-10-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.15 | 0 |
| 2020-10-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.15 | 0 |
| 2020-09-30 | $10.08 | $10.53 | $9.97 | $10.53 | $10.15 | 9,272,650 |
| 2020-09-29 | $9.97 | $10.07 | $9.81 | $10.04 | $9.68 | 3,813,190 |
| 2020-09-28 | $10.03 | $10.19 | $9.79 | $9.96 | $9.60 | 7,717,680 |
| 2020-09-25 | $9.85 | $10.15 | $9.71 | $9.91 | $9.56 | 3,510,840 |
| 2020-09-24 | $10.22 | $10.22 | $9.64 | $9.81 | $9.46 | 7,806,320 |
| 2020-09-23 | $10.05 | $10.46 | $9.90 | $10.22 | $9.86 | 10,338,340 |
| 2020-09-22 | $9.90 | $10.33 | $9.79 | $10.05 | $9.69 | 8,009,810 |
| 2020-09-21 | $9.93 | $9.94 | $9.72 | $9.90 | $9.55 | 3,536,320 |
| 2020-09-18 | $9.93 | $10.04 | $9.63 | $9.95 | $9.59 | 6,687,110 |
| 2020-09-17 | $10.00 | $10.13 | $9.75 | $9.99 | $9.63 | 6,242,340 |
| 2020-09-16 | $9.77 | $10.46 | $9.63 | $10.09 | $9.73 | 11,337,070 |
| 2020-09-15 | $9.75 | $9.97 | $9.57 | $9.79 | $9.44 | 10,562,810 |
| 2020-09-14 | $9.79 | $10.00 | $9.54 | $9.68 | $9.33 | 9,008,530 |
| 2020-09-11 | $9.60 | $9.82 | $9.40 | $9.68 | $9.33 | 3,419,040 |
| 2020-09-10 | $10.00 | $10.05 | $9.40 | $9.69 | $9.34 | 8,618,100 |
| 2020-09-09 | $10.21 | $10.58 | $9.85 | $10.00 | $9.64 | 8,596,570 |
| 2020-09-08 | $10.50 | $10.51 | $10.08 | $10.46 | $10.09 | 11,026,990 |
| 2020-09-07 | $10.13 | $10.38 | $10.05 | $10.19 | $9.83 | 9,798,740 |
| 2020-09-04 | $10.12 | $10.79 | $10.07 | $10.19 | $9.83 | 10,452,920 |
| 2020-09-03 | $10.28 | $10.84 | $10.06 | $10.54 | $10.16 | 10,802,790 |
| 2020-09-02 | $10.31 | $10.37 | $9.99 | $10.22 | $9.86 | 8,456,820 |
| 2020-09-01 | $10.42 | $10.47 | $10.09 | $10.32 | $9.95 | 8,739,680 |
| 2020-08-31 | $10.01 | $10.35 | $9.80 | $10.30 | $9.93 | 11,127,730 |
| 2020-08-28 | $9.66 | $10.45 | $9.53 | $9.95 | $9.59 | 12,425,690 |
| 2020-08-27 | $9.43 | $9.92 | $9.28 | $9.76 | $9.41 | 10,911,040 |
| 2020-08-26 | $9.02 | $10.20 | $8.91 | $9.73 | $9.38 | 15,606,940 |
| 2020-08-25 | $8.94 | $9.14 | $8.86 | $9.02 | $8.70 | 3,427,290 |
| 2020-08-24 | $9.02 | $9.05 | $8.83 | $8.94 | $8.62 | 2,467,880 |
| 2020-08-21 | $9.00 | $9.20 | $8.81 | $9.01 | $8.69 | 3,985,380 |
| 2020-08-20 | $9.19 | $9.19 | $8.91 | $8.91 | $8.59 | 3,531,990 |
| 2020-08-19 | $9.22 | $9.56 | $8.96 | $9.20 | $8.87 | 7,146,380 |
| 2020-08-18 | $9.09 | $9.47 | $9.01 | $9.24 | $8.91 | 8,312,780 |
| 2020-08-17 | $9.11 | $9.20 | $8.94 | $9.11 | $8.78 | 6,904,960 |
| 2020-08-14 | $9.11 | $9.27 | $8.82 | $9.10 | $8.78 | 11,230,840 |
| 2020-08-13 | $8.30 | $9.13 | $8.30 | $9.13 | $8.80 | 17,179,740 |
| 2020-08-12 | $8.45 | $8.46 | $8.22 | $8.30 | $8.00 | 3,278,710 |
| 2020-08-11 | $8.54 | $8.79 | $8.39 | $8.55 | $8.24 | 8,836,130 |
| 2020-08-10 | $8.88 | $9.30 | $8.71 | $8.73 | $8.42 | 8,523,310 |
| 2020-08-07 | $8.83 | $9.18 | $8.72 | $8.88 | $8.56 | 6,886,640 |
| 2020-08-06 | $8.92 | $9.08 | $8.73 | $8.89 | $8.57 | 7,092,540 |
| 2020-08-05 | $9.11 | $9.48 | $8.60 | $9.11 | $8.78 | 16,182,100 |
| 2020-08-04 | $7.90 | $8.69 | $7.76 | $8.69 | $8.38 | 12,828,290 |
| 2020-08-03 | $7.82 | $8.15 | $7.76 | $7.90 | $7.62 | 3,753,790 |
| 2020-07-31 | $7.84 | $7.88 | $7.71 | $7.81 | $7.53 | 3,646,560 |
| 2020-07-30 | $7.91 | $7.98 | $7.69 | $7.85 | $7.57 | 4,439,340 |
| 2020-07-29 | $9.70 | $10.67 | $9.58 | $10.43 | $7.63 | 6,171,140 |
| 2020-07-28 | $9.49 | $9.72 | $9.45 | $9.70 | $7.09 | 1,667,690 |
| 2020-07-27 | $9.78 | $9.78 | $9.31 | $9.59 | $7.01 | 1,670,230 |
| 2020-07-24 | $9.60 | $9.75 | $9.37 | $9.64 | $7.05 | 1,789,110 |
| 2020-07-23 | $9.69 | $9.70 | $9.40 | $9.57 | $7.00 | 1,715,700 |
| 2020-07-22 | $9.71 | $9.91 | $9.64 | $9.70 | $7.09 | 1,814,930 |
| 2020-07-21 | $9.69 | $9.83 | $9.57 | $9.68 | $7.08 | 1,409,880 |
| 2020-07-20 | $9.40 | $9.86 | $9.33 | $9.66 | $7.07 | 2,448,440 |
| 2020-07-17 | $9.50 | $9.61 | $9.20 | $9.26 | $6.77 | 3,661,760 |
| 2020-07-16 | $10.21 | $10.21 | $9.35 | $9.49 | $6.94 | 2,811,130 |
| 2020-07-15 | $10.40 | $10.55 | $9.97 | $10.04 | $7.34 | 2,886,980 |
| 2020-07-14 | $10.65 | $10.75 | $10.22 | $10.42 | $7.62 | 3,227,050 |
| 2020-07-13 | $10.22 | $10.50 | $10.18 | $10.49 | $7.67 | 4,031,480 |
| 2020-07-10 | $10.47 | $10.54 | $10.13 | $10.17 | $7.44 | 3,520,820 |
| 2020-07-09 | $10.37 | $10.49 | $10.21 | $10.46 | $7.65 | 3,984,220 |
| 2020-07-08 | $10.16 | $10.37 | $10.13 | $10.36 | $7.58 | 2,312,360 |
| 2020-07-07 | $10.29 | $10.50 | $10.21 | $10.23 | $7.48 | 3,163,140 |
| 2020-07-06 | $10.19 | $10.34 | $10.12 | $10.23 | $7.48 | 4,452,860 |
| 2020-07-03 | $10.35 | $10.41 | $10.15 | $10.15 | $7.42 | 1,737,230 |
| 2020-07-02 | $10.25 | $10.42 | $10.20 | $10.33 | $7.56 | 1,630,640 |
| 2020-07-01 | $10.40 | $10.55 | $10.26 | $10.35 | $7.57 | 2,405,190 |
| 2020-06-30 | $10.67 | $10.67 | $10.42 | $10.43 | $7.63 | 2,244,000 |
| 2020-06-29 | $10.59 | $10.65 | $10.25 | $10.57 | $7.73 | 2,744,200 |
| 2020-06-26 | $10.61 | $10.61 | $10.61 | $10.61 | $7.76 | 0 |
| 2020-06-25 | $10.61 | $10.61 | $10.61 | $10.61 | $7.76 | 0 |
| 2020-06-24 | $10.29 | $10.76 | $10.21 | $10.61 | $7.76 | 4,671,700 |
| 2020-06-23 | $10.01 | $10.39 | $9.95 | $10.28 | $7.52 | 2,485,070 |
| 2020-06-22 | $9.95 | $10.08 | $9.85 | $10.02 | $7.33 | 1,655,540 |
| 2020-06-19 | $9.95 | $10.02 | $9.82 | $9.89 | $7.23 | 1,253,980 |
| 2020-06-18 | $9.92 | $10.14 | $9.87 | $9.92 | $7.26 | 2,360,960 |
| 2020-06-17 | $9.48 | $10.08 | $9.46 | $10.05 | $7.35 | 3,629,330 |
| 2020-06-16 | $9.26 | $9.68 | $9.26 | $9.53 | $6.97 | 2,448,760 |
| 2020-06-15 | $9.43 | $9.75 | $9.43 | $9.53 | $6.97 | 1,968,990 |
| 2020-06-12 | $9.20 | $9.65 | $9.16 | $9.50 | $6.95 | 1,922,550 |
| 2020-06-11 | $9.25 | $9.45 | $9.24 | $9.38 | $6.86 | 1,447,020 |
| 2020-06-10 | $9.34 | $9.34 | $9.24 | $9.26 | $6.77 | 914,420 |
| 2020-06-09 | $9.41 | $9.41 | $9.32 | $9.36 | $6.85 | 1,377,390 |
| 2020-06-08 | $9.43 | $9.49 | $9.31 | $9.41 | $6.88 | 1,868,640 |
| 2020-06-05 | $9.59 | $9.65 | $9.30 | $9.32 | $6.82 | 2,674,740 |
| 2020-06-04 | $9.74 | $9.80 | $9.58 | $9.63 | $7.04 | 3,303,960 |
| 2020-06-03 | $9.54 | $9.71 | $9.45 | $9.70 | $7.09 | 3,616,470 |
| 2020-06-02 | $9.62 | $9.72 | $9.41 | $9.59 | $7.01 | 2,737,220 |
| 2020-06-01 | $9.18 | $9.97 | $9.18 | $9.65 | $7.06 | 5,135,500 |
| 2020-05-29 | $9.00 | $9.50 | $8.82 | $9.18 | $6.71 | 4,966,830 |
| 2020-05-28 | $8.81 | $9.09 | $8.67 | $9.05 | $6.62 | 4,591,290 |
| 2020-05-27 | $8.90 | $8.91 | $8.75 | $8.81 | $6.44 | 1,646,410 |
| 2020-05-26 | $8.77 | $9.00 | $8.77 | $8.91 | $6.52 | 2,622,560 |
| 2020-05-25 | $8.77 | $8.94 | $8.64 | $8.77 | $6.41 | 2,003,290 |
| 2020-05-22 | $8.81 | $9.09 | $8.71 | $8.78 | $6.42 | 2,843,550 |
| 2020-05-21 | $8.81 | $8.92 | $8.62 | $8.80 | $6.44 | 2,243,130 |
| 2020-05-20 | $8.88 | $8.93 | $8.64 | $8.79 | $6.43 | 3,205,020 |
| 2020-05-19 | $8.57 | $9.34 | $8.47 | $8.82 | $6.45 | 6,308,110 |
| 2020-05-18 | $8.38 | $8.55 | $8.28 | $8.50 | $6.22 | 2,439,810 |
| 2020-05-15 | $8.33 | $8.35 | $8.24 | $8.25 | $6.03 | 977,190 |
| 2020-05-14 | $8.33 | $8.35 | $8.20 | $8.28 | $6.06 | 808,150 |
| 2020-05-13 | $8.28 | $8.41 | $8.28 | $8.35 | $6.11 | 690,150 |
| 2020-05-12 | $8.34 | $8.42 | $8.25 | $8.35 | $6.11 | 757,690 |
| 2020-05-11 | $8.45 | $8.50 | $8.32 | $8.37 | $6.12 | 1,309,510 |
| 2020-05-08 | $8.60 | $8.69 | $8.42 | $8.42 | $6.16 | 1,996,680 |
| 2020-05-07 | $8.43 | $8.61 | $8.39 | $8.60 | $6.29 | 1,823,100 |
| 2020-05-06 | $8.31 | $8.55 | $8.25 | $8.50 | $6.22 | 2,171,700 |
| 2020-05-05 | $8.32 | $8.32 | $8.32 | $8.32 | $6.09 | 0 |
| 2020-05-04 | $8.32 | $8.32 | $8.32 | $8.32 | $6.09 | 0 |
| 2020-05-01 | $8.32 | $8.32 | $8.32 | $8.32 | $6.09 | 0 |
| 2020-04-30 | $8.17 | $8.44 | $8.08 | $8.32 | $6.09 | 2,121,550 |
| 2020-04-29 | $8.12 | $8.33 | $8.00 | $8.15 | $5.96 | 1,566,600 |
| 2020-04-28 | $8.01 | $8.79 | $7.70 | $8.20 | $6.00 | 4,839,490 |
| 2020-04-27 | $7.80 | $8.02 | $7.80 | $8.00 | $5.85 | 980,330 |
| 2020-04-24 | $8.09 | $8.21 | $8.02 | $8.02 | $5.87 | 1,225,100 |
| 2020-04-23 | $8.02 | $8.26 | $7.92 | $8.17 | $5.98 | 2,477,430 |
| 2020-04-22 | $8.06 | $8.07 | $7.80 | $8.00 | $5.85 | 1,506,260 |
| 2020-04-21 | $7.86 | $8.08 | $7.84 | $8.08 | $5.91 | 1,284,570 |
| 2020-04-20 | $7.90 | $7.96 | $7.75 | $7.93 | $5.80 | 968,510 |
| 2020-04-17 | $7.94 | $8.00 | $7.85 | $7.90 | $5.78 | 615,530 |
| 2020-04-16 | $7.95 | $7.97 | $7.82 | $7.88 | $5.76 | 577,280 |
| 2020-04-15 | $7.92 | $8.09 | $7.86 | $7.91 | $5.79 | 916,390 |
| 2020-04-14 | $8.01 | $8.01 | $7.94 | $7.95 | $5.81 | 762,500 |
| 2020-04-13 | $7.92 | $8.09 | $7.86 | $7.96 | $5.82 | 338,260 |
| 2020-04-10 | $8.16 | $8.16 | $7.95 | $7.98 | $5.84 | 1,115,220 |
| 2020-04-09 | $8.22 | $8.35 | $8.12 | $8.16 | $5.97 | 2,219,100 |
| 2020-04-08 | $8.22 | $8.25 | $8.16 | $8.22 | $6.01 | 1,082,720 |
| 2020-04-07 | $8.10 | $8.24 | $8.10 | $8.19 | $5.99 | 1,603,480 |
| 2020-04-06 | $8.00 | $8.00 | $8.00 | $8.00 | $5.85 | 0 |
| 2020-04-03 | $8.00 | $8.06 | $7.88 | $8.00 | $5.85 | 919,180 |
| 2020-04-02 | $7.79 | $7.99 | $7.65 | $7.99 | $5.84 | 648,450 |
| 2020-04-01 | $7.84 | $7.88 | $7.68 | $7.72 | $5.65 | 547,080 |
| 2020-03-31 | $7.97 | $7.98 | $7.78 | $7.82 | $5.72 | 529,050 |
| 2020-03-30 | $8.01 | $8.04 | $7.77 | $7.82 | $5.72 | 1,021,620 |
| 2020-03-27 | $8.10 | $8.19 | $8.03 | $8.03 | $5.87 | 606,300 |
| 2020-03-26 | $8.25 | $8.25 | $8.05 | $8.05 | $5.89 | 928,630 |
| 2020-03-25 | $8.36 | $8.44 | $8.18 | $8.25 | $6.03 | 1,438,500 |
| 2020-03-24 | $8.01 | $8.28 | $7.99 | $8.23 | $6.02 | 1,491,550 |
| 2020-03-23 | $7.98 | $8.18 | $7.95 | $8.01 | $5.86 | 1,075,450 |
| 2020-03-20 | $8.11 | $8.14 | $7.99 | $8.11 | $5.93 | 847,970 |
| 2020-03-19 | $7.92 | $8.12 | $7.83 | $8.03 | $5.87 | 1,116,450 |
| 2020-03-18 | $8.06 | $8.20 | $7.89 | $7.90 | $5.78 | 949,910 |
| 2020-03-17 | $8.01 | $8.10 | $7.81 | $7.98 | $5.84 | 1,379,330 |
| 2020-03-16 | $8.15 | $8.28 | $7.90 | $7.91 | $5.79 | 1,451,570 |
| 2020-03-13 | $7.84 | $8.21 | $7.81 | $8.15 | $5.96 | 1,582,920 |
| 2020-03-12 | $8.19 | $8.29 | $8.10 | $8.17 | $5.98 | 1,084,990 |
| 2020-03-11 | $8.39 | $8.49 | $8.25 | $8.29 | $6.06 | 1,833,640 |
| 2020-03-10 | $8.10 | $8.39 | $7.93 | $8.39 | $6.14 | 3,005,040 |
| 2020-03-09 | $8.28 | $8.41 | $8.15 | $8.15 | $5.96 | 2,553,120 |
| 2020-03-06 | $8.23 | $8.59 | $8.18 | $8.40 | $6.14 | 3,840,530 |
| 2020-03-05 | $8.18 | $8.37 | $8.18 | $8.31 | $6.08 | 3,494,230 |
| 2020-03-04 | $8.02 | $8.17 | $8.01 | $8.17 | $5.98 | 1,942,090 |
| 2020-03-03 | $8.19 | $8.27 | $8.08 | $8.12 | $5.94 | 2,249,060 |
| 2020-03-02 | $7.87 | $8.14 | $7.87 | $8.09 | $5.92 | 1,894,120 |
| 2020-02-28 | $8.12 | $8.25 | $7.83 | $7.86 | $5.75 | 2,282,490 |
| 2020-02-27 | $8.47 | $8.51 | $8.28 | $8.28 | $6.06 | 2,885,470 |
| 2020-02-26 | $8.00 | $8.75 | $7.90 | $8.47 | $6.19 | 6,580,660 |
| 2020-02-25 | $8.18 | $8.18 | $7.95 | $8.09 | $5.92 | 3,930,600 |
| 2020-02-24 | $8.38 | $8.43 | $8.21 | $8.29 | $6.06 | 3,508,030 |
| 2020-02-21 | $8.42 | $8.48 | $8.32 | $8.38 | $6.13 | 2,933,800 |
| 2020-02-20 | $8.22 | $8.42 | $8.21 | $8.37 | $6.12 | 2,167,060 |
| 2020-02-19 | $8.27 | $8.39 | $8.18 | $8.22 | $6.01 | 2,739,580 |
| 2020-02-18 | $8.07 | $8.30 | $8.03 | $8.24 | $6.03 | 3,298,920 |
| 2020-02-17 | $7.85 | $8.17 | $7.76 | $8.12 | $5.94 | 4,091,000 |
| 2020-02-14 | $7.85 | $7.92 | $7.73 | $7.85 | $5.74 | 2,109,440 |
| 2020-02-13 | $7.83 | $8.28 | $7.68 | $7.94 | $5.81 | 4,846,890 |
| 2020-02-12 | $7.61 | $7.79 | $7.59 | $7.78 | $5.69 | 2,725,990 |
| 2020-02-11 | $7.62 | $7.77 | $7.60 | $7.73 | $5.65 | 2,371,030 |
| 2020-02-10 | $7.41 | $7.76 | $7.32 | $7.65 | $5.60 | 2,596,300 |
| 2020-02-07 | $7.40 | $7.46 | $7.29 | $7.43 | $5.43 | 2,094,420 |
| 2020-02-06 | $7.45 | $7.50 | $7.30 | $7.44 | $5.44 | 2,381,620 |
| 2020-02-05 | $7.38 | $7.57 | $7.28 | $7.36 | $5.38 | 2,394,310 |
| 2020-02-04 | $7.15 | $7.56 | $7.15 | $7.39 | $5.40 | 5,206,110 |
| 2020-02-03 | $7.94 | $7.94 | $7.94 | $7.94 | $5.81 | 228,600 |
| 2020-01-31 | $8.82 | $8.82 | $8.82 | $8.82 | $6.45 | 0 |
| 2020-01-30 | $8.82 | $8.82 | $8.82 | $8.82 | $6.45 | 0 |
| 2020-01-29 | $8.82 | $8.82 | $8.82 | $8.82 | $6.45 | 0 |
| 2020-01-28 | $8.82 | $8.82 | $8.82 | $8.82 | $6.45 | 0 |
| 2020-01-27 | $8.82 | $8.82 | $8.82 | $8.82 | $6.45 | 0 |
| 2020-01-24 | $8.82 | $8.82 | $8.82 | $8.82 | $6.45 | 0 |
| 2020-01-23 | $9.24 | $9.35 | $8.71 | $8.82 | $6.45 | 2,034,900 |
| 2020-01-22 | $9.20 | $9.33 | $8.86 | $9.18 | $6.71 | 2,994,360 |
| 2020-01-21 | $9.26 | $9.50 | $9.16 | $9.35 | $6.84 | 3,727,260 |
| 2020-01-20 | $9.18 | $9.29 | $9.03 | $9.27 | $6.78 | 2,906,360 |
| 2020-01-17 | $9.00 | $9.23 | $8.90 | $9.18 | $6.71 | 2,293,930 |
| 2020-01-16 | $9.10 | $9.13 | $8.86 | $9.05 | $6.62 | 3,027,450 |
| 2020-01-15 | $9.09 | $9.14 | $8.94 | $9.14 | $6.68 | 1,780,220 |
| 2020-01-14 | $9.16 | $9.16 | $9.05 | $9.09 | $6.65 | 1,253,930 |
| 2020-01-13 | $9.15 | $9.20 | $9.06 | $9.13 | $6.68 | 1,485,640 |
| 2020-01-10 | $9.23 | $9.23 | $9.05 | $9.15 | $6.69 | 1,261,160 |
| 2020-01-09 | $8.99 | $9.24 | $8.98 | $9.14 | $6.68 | 2,035,980 |
| 2020-01-08 | $9.22 | $9.25 | $8.93 | $8.95 | $6.55 | 2,050,800 |
| 2020-01-07 | $9.09 | $9.27 | $9.09 | $9.22 | $6.74 | 1,853,600 |
| 2020-01-06 | $9.03 | $9.12 | $8.93 | $9.06 | $6.63 | 1,471,460 |
| 2020-01-03 | $9.12 | $9.14 | $9.02 | $9.04 | $6.61 | 1,800,160 |
| 2020-01-02 | $9.21 | $9.24 | $9.08 | $9.19 | $6.72 | 2,793,260 |
| 2020-01-01 | $9.20 | $9.20 | $9.20 | $9.20 | $6.73 | 0 |
| 2019-12-31 | $9.18 | $9.21 | $9.02 | $9.20 | $6.73 | 985,180 |
| 2019-12-30 | $9.24 | $9.29 | $8.92 | $9.19 | $6.72 | 1,323,300 |
| 2019-12-27 | $9.33 | $9.39 | $9.15 | $9.31 | $6.81 | 1,446,020 |
| 2019-12-26 | $9.41 | $9.42 | $9.29 | $9.37 | $6.85 | 1,791,220 |
| 2019-12-25 | $9.32 | $9.41 | $9.30 | $9.38 | $6.86 | 408,770 |
| 2019-12-24 | $9.28 | $9.40 | $9.15 | $9.40 | $6.88 | 539,080 |
| 2019-12-23 | $9.42 | $9.42 | $9.13 | $9.29 | $6.79 | 791,340 |
| 2019-12-20 | $9.41 | $9.47 | $9.19 | $9.38 | $6.86 | 927,000 |
| 2019-12-19 | $9.44 | $9.45 | $9.33 | $9.44 | $6.90 | 836,160 |
| 2019-12-18 | $9.38 | $9.45 | $9.31 | $9.42 | $6.89 | 784,260 |
| 2019-12-17 | $9.22 | $9.44 | $9.16 | $9.39 | $6.87 | 1,124,740 |
| 2019-12-16 | $9.28 | $9.28 | $9.13 | $9.25 | $6.77 | 601,350 |
| 2019-12-13 | $9.29 | $9.39 | $9.09 | $9.20 | $6.73 | 758,140 |
| 2019-12-12 | $9.01 | $9.50 | $8.98 | $9.16 | $6.70 | 1,614,460 |
| 2019-12-11 | $9.20 | $9.20 | $8.94 | $9.03 | $6.60 | 510,840 |
| 2019-12-10 | $9.28 | $9.33 | $9.08 | $9.11 | $6.66 | 687,530 |
| 2019-12-09 | $9.26 | $9.31 | $9.10 | $9.18 | $6.71 | 494,270 |
| 2019-12-06 | $9.18 | $9.18 | $9.07 | $9.16 | $6.70 | 561,240 |
| 2019-12-05 | $9.02 | $9.15 | $9.02 | $9.12 | $6.67 | 677,470 |
| 2019-12-04 | $9.00 | $9.13 | $8.90 | $9.07 | $6.63 | 1,127,210 |
| 2019-12-03 | $8.90 | $8.93 | $8.60 | $8.92 | $6.52 | 705,120 |
| 2019-12-02 | $8.95 | $8.95 | $8.79 | $8.90 | $6.51 | 392,010 |
| 2019-11-29 | $8.92 | $8.93 | $8.78 | $8.93 | $6.53 | 441,110 |
| 2019-11-28 | $8.85 | $8.92 | $8.78 | $8.92 | $6.52 | 401,070 |
| 2019-11-27 | $8.80 | $8.93 | $8.80 | $8.91 | $6.52 | 678,850 |
| 2019-11-26 | $8.70 | $9.05 | $8.70 | $8.88 | $6.49 | 778,650 |
| 2019-11-25 | $9.16 | $9.16 | $8.16 | $8.86 | $6.48 | 1,463,700 |
| 2019-11-22 | $9.14 | $9.16 | $8.84 | $9.07 | $6.63 | 1,086,590 |
| 2019-11-21 | $9.21 | $9.21 | $9.08 | $9.14 | $6.68 | 583,250 |
| 2019-11-20 | $9.20 | $9.31 | $9.05 | $9.20 | $6.73 | 2,297,430 |
| 2019-11-19 | $9.13 | $9.22 | $9.11 | $9.15 | $6.69 | 1,146,880 |
| 2019-11-18 | $9.10 | $9.30 | $9.10 | $9.13 | $6.68 | 520,080 |
| 2019-11-15 | $9.27 | $9.29 | $9.04 | $9.09 | $6.65 | 1,389,840 |
| 2019-11-14 | $9.35 | $9.35 | $9.12 | $9.25 | $6.77 | 1,331,950 |
| 2019-11-13 | $9.31 | $9.46 | $9.18 | $9.33 | $6.82 | 2,961,770 |
| 2019-11-12 | $9.59 | $9.59 | $9.06 | $9.44 | $6.90 | 3,138,020 |
| 2019-11-11 | $10.10 | $10.15 | $9.32 | $9.65 | $7.06 | 3,917,430 |
| 2019-11-08 | $9.95 | $10.31 | $9.95 | $10.06 | $7.36 | 4,281,370 |
| 2019-11-07 | $9.99 | $10.24 | $9.86 | $10.10 | $7.39 | 5,696,420 |
| 2019-11-06 | $10.27 | $10.33 | $9.95 | $10.12 | $7.40 | 3,036,050 |
| 2019-11-05 | $10.50 | $10.77 | $10.25 | $10.41 | $7.61 | 6,327,280 |
| 2019-11-04 | $10.23 | $10.62 | $10.07 | $10.38 | $7.59 | 3,610,100 |
| 2019-11-01 | $10.06 | $10.20 | $9.91 | $10.13 | $7.41 | 1,574,260 |
| 2019-10-31 | $10.16 | $10.20 | $9.82 | $9.96 | $7.28 | 2,832,930 |
| 2019-10-30 | $10.41 | $10.58 | $10.08 | $10.20 | $7.46 | 3,256,070 |
| 2019-10-29 | $10.75 | $10.75 | $10.34 | $10.61 | $7.76 | 4,333,390 |
| 2019-10-28 | $10.19 | $10.73 | $10.10 | $10.64 | $7.78 | 5,601,060 |
| 2019-10-25 | $10.20 | $10.38 | $9.92 | $10.20 | $7.46 | 3,542,960 |
| 2019-10-24 | $10.12 | $10.20 | $9.88 | $10.12 | $7.40 | 1,436,570 |
| 2019-10-23 | $10.23 | $10.23 | $9.96 | $10.14 | $7.42 | 1,427,080 |
| 2019-10-22 | $10.15 | $10.23 | $10.00 | $10.15 | $7.42 | 2,124,350 |
| 2019-10-21 | $10.00 | $10.27 | $9.88 | $10.18 | $7.45 | 3,883,690 |
| 2019-10-18 | $10.24 | $10.40 | $9.90 | $10.07 | $7.37 | 3,101,060 |
| 2019-10-17 | $10.24 | $10.47 | $10.12 | $10.31 | $7.54 | 3,379,100 |
| 2019-10-16 | $10.04 | $10.31 | $9.88 | $10.27 | $7.51 | 3,713,900 |
| 2019-10-15 | $10.10 | $10.22 | $9.87 | $10.05 | $7.35 | 1,673,670 |
| 2019-10-14 | $10.20 | $10.35 | $10.10 | $10.22 | $7.47 | 3,412,700 |
| 2019-10-11 | $10.16 | $10.19 | $9.95 | $10.11 | $7.39 | 2,128,210 |
| 2019-10-10 | $10.02 | $10.20 | $9.90 | $10.10 | $7.39 | 2,772,840 |
| 2019-10-09 | $9.90 | $10.07 | $9.40 | $10.05 | $7.35 | 3,924,850 |
| 2019-10-08 | $10.43 | $10.43 | $9.84 | $9.86 | $7.21 | 2,664,890 |
| 2019-10-07 | $10.23 | $10.23 | $10.23 | $10.23 | $7.48 | 0 |
| 2019-10-04 | $10.23 | $10.23 | $10.23 | $10.23 | $7.48 | 0 |
| 2019-10-03 | $10.23 | $10.23 | $10.23 | $10.23 | $7.48 | 0 |
| 2019-10-02 | $10.23 | $10.23 | $10.23 | $10.23 | $7.48 | 0 |
| 2019-10-01 | $10.23 | $10.23 | $10.23 | $10.23 | $7.48 | 0 |
| 2019-09-30 | $9.89 | $10.37 | $9.82 | $10.23 | $7.48 | 4,820,660 |
| 2019-09-27 | $9.79 | $10.07 | $9.53 | $9.90 | $7.24 | 4,016,480 |
| 2019-09-26 | $9.70 | $9.82 | $9.53 | $9.73 | $7.12 | 4,279,660 |
| 2019-09-25 | $9.91 | $10.24 | $9.60 | $9.64 | $7.05 | 4,688,370 |
| 2019-09-24 | $10.20 | $10.54 | $9.95 | $10.05 | $7.35 | 7,945,670 |
| 2019-09-23 | $10.30 | $10.46 | $9.89 | $10.37 | $7.58 | 6,162,210 |
| 2019-09-20 | $10.80 | $10.87 | $10.22 | $10.37 | $7.58 | 10,651,520 |
| 2019-09-19 | $10.31 | $10.95 | $10.04 | $10.75 | $7.86 | 10,483,700 |
| 2019-09-18 | $10.19 | $10.39 | $10.00 | $10.32 | $7.55 | 6,116,860 |
| 2019-09-17 | $10.30 | $10.40 | $10.03 | $10.22 | $7.47 | 9,690,080 |
| 2019-09-16 | $9.50 | $10.76 | $9.50 | $10.61 | $7.76 | 19,201,870 |
| 2019-09-13 | $9.78 | $9.78 | $9.78 | $9.78 | $7.15 | 0 |
| 2019-09-12 | $8.77 | $9.78 | $8.77 | $9.78 | $7.15 | 14,701,540 |
| 2019-09-11 | $9.14 | $9.14 | $8.89 | $8.89 | $6.50 | 3,366,410 |
| 2019-09-10 | $8.75 | $9.43 | $8.58 | $9.05 | $6.62 | 6,686,730 |
| 2019-09-09 | $8.56 | $8.76 | $8.40 | $8.75 | $6.40 | 4,031,600 |
| 2019-09-06 | $8.75 | $8.75 | $8.56 | $8.63 | $6.31 | 2,545,490 |
| 2019-09-05 | $8.76 | $8.80 | $8.61 | $8.75 | $6.40 | 3,547,100 |
| 2019-09-04 | $8.50 | $8.70 | $8.50 | $8.58 | $6.28 | 3,090,170 |
| 2019-09-03 | $8.21 | $8.93 | $8.18 | $8.54 | $6.25 | 6,295,800 |
| 2019-09-02 | $8.05 | $8.21 | $7.99 | $8.18 | $5.98 | 2,067,740 |
| 2019-08-30 | $8.09 | $8.30 | $8.07 | $8.09 | $5.92 | 2,714,630 |
| 2019-08-29 | $8.09 | $8.19 | $8.08 | $8.09 | $5.92 | 1,422,370 |
| 2019-08-28 | $8.16 | $8.21 | $8.07 | $8.09 | $5.92 | 1,396,420 |
| 2019-08-27 | $8.04 | $8.15 | $7.94 | $8.12 | $5.94 | 2,002,690 |
| 2019-08-26 | $8.04 | $8.05 | $7.90 | $7.95 | $5.81 | 2,085,450 |
| 2019-08-23 | $8.19 | $8.19 | $8.02 | $8.13 | $5.95 | 1,755,280 |
| 2019-08-22 | $8.02 | $8.18 | $8.00 | $8.16 | $5.97 | 2,474,040 |
| 2019-08-21 | $8.00 | $8.11 | $7.98 | $8.05 | $5.89 | 2,255,160 |
| 2019-08-20 | $8.04 | $8.22 | $8.00 | $8.03 | $5.87 | 2,903,210 |
| 2019-08-19 | $7.72 | $8.21 | $7.72 | $8.07 | $5.90 | 3,697,320 |
| 2019-08-16 | $7.78 | $7.87 | $7.67 | $7.71 | $5.64 | 1,958,200 |
| 2019-08-15 | $7.46 | $7.76 | $7.46 | $7.72 | $5.65 | 1,701,290 |
| 2019-08-14 | $7.90 | $7.92 | $7.68 | $7.73 | $5.65 | 2,195,770 |
| 2019-08-13 | $7.69 | $7.81 | $7.55 | $7.78 | $5.69 | 2,302,170 |
| 2019-08-12 | $7.50 | $7.88 | $7.41 | $7.78 | $5.69 | 4,266,740 |
| 2019-08-09 | $7.33 | $7.80 | $7.29 | $7.50 | $5.49 | 5,097,590 |
| 2019-08-08 | $7.21 | $7.28 | $7.15 | $7.16 | $5.24 | 1,208,670 |
| 2019-08-07 | $7.15 | $7.25 | $7.08 | $7.16 | $5.24 | 1,417,320 |
| 2019-08-06 | $7.38 | $7.42 | $6.95 | $7.10 | $5.19 | 2,417,060 |
| 2019-08-05 | $7.54 | $7.70 | $7.45 | $7.49 | $5.48 | 1,639,580 |
| 2019-08-02 | $7.75 | $7.77 | $7.57 | $7.58 | $5.54 | 1,745,220 |
| 2019-08-01 | $7.77 | $7.87 | $7.69 | $7.87 | $5.76 | 2,013,210 |
| 2019-07-31 | $7.97 | $7.99 | $7.80 | $7.81 | $5.71 | 1,450,070 |
| 2019-07-30 | $7.93 | $8.03 | $7.88 | $7.97 | $5.83 | 2,067,960 |
| 2019-07-29 | $8.00 | $8.01 | $7.83 | $7.89 | $5.77 | 958,950 |
| 2019-07-26 | $7.94 | $8.00 | $7.87 | $7.87 | $5.76 | 1,721,900 |
| 2019-07-25 | $7.89 | $8.02 | $7.86 | $8.01 | $5.86 | 2,017,390 |
| 2019-07-24 | $7.86 | $7.96 | $7.82 | $7.87 | $5.76 | 1,431,740 |
| 2019-07-23 | $7.78 | $7.90 | $7.75 | $7.81 | $5.71 | 1,036,800 |
| 2019-07-22 | $7.93 | $7.97 | $7.68 | $7.90 | $5.78 | 1,978,480 |
| 2019-07-19 | $7.85 | $7.96 | $7.83 | $7.91 | $5.79 | 863,010 |
| 2019-07-18 | $7.86 | $7.92 | $7.77 | $7.90 | $5.78 | 1,265,920 |
| 2019-07-17 | $7.97 | $8.08 | $7.91 | $7.92 | $5.79 | 1,534,250 |
| 2019-07-16 | $8.00 | $8.12 | $7.90 | $8.04 | $5.88 | 1,639,690 |
| 2019-07-15 | $7.86 | $8.04 | $7.65 | $7.97 | $5.83 | 1,541,150 |
| 2019-07-12 | $7.93 | $7.95 | $7.83 | $7.90 | $5.78 | 795,120 |
| 2019-07-11 | $7.97 | $8.04 | $7.88 | $7.90 | $5.78 | 1,249,450 |
| 2019-07-10 | $7.97 | $8.01 | $7.87 | $7.96 | $5.82 | 1,284,060 |
| 2019-07-09 | $7.87 | $8.02 | $7.82 | $7.97 | $5.83 | 1,663,470 |
| 2019-07-08 | $8.36 | $8.36 | $7.77 | $7.90 | $5.78 | 3,492,630 |
| 2019-07-05 | $8.35 | $8.38 | $8.18 | $8.31 | $6.08 | 2,348,050 |
| 2019-07-04 | $8.44 | $8.47 | $8.21 | $8.33 | $6.09 | 2,530,800 |
| 2019-07-03 | $8.63 | $8.66 | $8.37 | $8.39 | $6.14 | 3,305,750 |
| 2019-07-02 | $8.73 | $8.80 | $8.57 | $8.65 | $6.33 | 5,788,710 |
| 2019-07-01 | $8.59 | $8.79 | $8.43 | $8.72 | $6.38 | 8,997,890 |
| 2019-06-28 | $8.65 | $8.74 | $8.36 | $8.43 | $6.17 | 7,369,060 |
| 2019-06-27 | $8.48 | $8.85 | $8.24 | $8.76 | $6.41 | 16,335,570 |
| 2019-06-26 | $8.79 | $9.59 | $8.79 | $9.15 | $6.69 | 21,508,790 |
| 2019-06-25 | $8.91 | $9.03 | $8.53 | $8.72 | $6.38 | 4,953,340 |
| 2019-06-24 | $8.68 | $9.50 | $8.61 | $9.04 | $6.61 | 5,951,170 |
| 2019-06-21 | $9.00 | $9.00 | $8.60 | $8.75 | $6.40 | 4,210,030 |
| 2019-06-20 | $8.34 | $8.50 | $8.09 | $8.48 | $6.20 | 3,969,380 |
| 2019-06-19 | $8.52 | $8.56 | $8.30 | $8.35 | $6.11 | 4,345,200 |
| 2019-06-18 | $8.42 | $8.42 | $8.16 | $8.37 | $6.12 | 1,965,280 |
| 2019-06-17 | $8.38 | $8.42 | $8.09 | $8.35 | $6.11 | 2,011,540 |
| 2019-06-14 | $8.68 | $8.70 | $8.26 | $8.39 | $6.14 | 2,640,530 |
| 2019-06-13 | $8.60 | $8.74 | $8.41 | $8.63 | $6.31 | 2,346,090 |
| 2019-06-12 | $8.75 | $8.88 | $8.56 | $8.62 | $6.30 | 2,166,540 |
| 2019-06-11 | $8.53 | $8.84 | $8.32 | $8.75 | $6.40 | 3,644,700 |
| 2019-06-10 | $8.38 | $8.47 | $8.19 | $8.42 | $6.16 | 2,031,450 |
| 2019-06-07 | $8.17 | $8.17 | $8.17 | $8.17 | $5.98 | 0 |
| 2019-06-06 | $8.42 | $8.49 | $7.96 | $8.17 | $5.98 | 4,070,320 |
| 2019-06-05 | $8.88 | $8.88 | $8.33 | $8.38 | $6.13 | 3,811,240 |
| 2019-06-04 | $9.00 | $9.00 | $8.45 | $8.74 | $6.39 | 3,280,850 |
| 2019-06-03 | $9.07 | $9.09 | $8.76 | $9.00 | $6.58 | 4,167,340 |
| 2019-05-31 | $9.20 | $9.40 | $8.99 | $8.99 | $6.58 | 1,941,250 |
| 2019-05-30 | $9.19 | $9.40 | $8.80 | $9.20 | $6.73 | 2,148,490 |
| 2019-05-29 | $9.36 | $9.49 | $8.93 | $9.21 | $6.74 | 2,804,900 |
| 2019-05-28 | $13.66 | $14.02 | $13.51 | $13.99 | $6.70 | 2,007,580 |
| 2019-05-27 | $13.24 | $13.88 | $13.20 | $13.87 | $6.64 | 1,836,840 |
| 2019-05-24 | $13.19 | $13.47 | $12.83 | $13.31 | $6.37 | 2,182,370 |
| 2019-05-23 | $14.40 | $14.40 | $13.16 | $13.18 | $6.31 | 3,546,500 |
| 2019-05-22 | $15.49 | $15.49 | $13.77 | $14.50 | $6.94 | 5,704,420 |
| 2019-05-21 | $15.90 | $16.27 | $15.25 | $15.30 | $7.32 | 3,041,420 |
| 2019-05-20 | $15.40 | $15.87 | $15.02 | $15.71 | $7.52 | 1,202,970 |
| 2019-05-17 | $15.54 | $15.92 | $15.45 | $15.73 | $7.53 | 1,461,020 |
| 2019-05-16 | $16.15 | $16.16 | $15.60 | $15.77 | $7.55 | 2,041,230 |
| 2019-05-15 | $16.44 | $16.81 | $15.99 | $16.10 | $7.71 | 5,210,260 |
| 2019-05-14 | $15.80 | $17.13 | $15.55 | $16.55 | $7.92 | 4,707,670 |
| 2019-05-13 | $14.39 | $15.85 | $14.03 | $15.85 | $7.59 | 6,234,720 |
| 2019-05-10 | $14.60 | $14.60 | $14.08 | $14.41 | $6.90 | 1,731,430 |
| 2019-05-09 | $14.62 | $15.00 | $14.31 | $14.40 | $6.89 | 902,810 |
| 2019-05-08 | $14.68 | $15.05 | $14.29 | $14.78 | $7.08 | 1,106,280 |
| 2019-05-07 | $14.71 | $14.85 | $14.50 | $14.85 | $7.11 | 1,127,220 |
| 2019-05-06 | $14.35 | $15.20 | $13.89 | $14.68 | $7.03 | 2,341,080 |
| 2019-05-03 | $15.30 | $15.30 | $15.30 | $15.30 | $7.32 | 0 |
| 2019-05-02 | $15.30 | $15.30 | $15.30 | $15.30 | $7.32 | 0 |
| 2019-05-01 | $15.30 | $15.30 | $15.30 | $15.30 | $7.32 | 0 |
| 2019-04-30 | $13.86 | $15.87 | $13.86 | $15.30 | $7.32 | 2,715,490 |
| 2019-04-29 | $16.50 | $16.50 | $15.03 | $15.03 | $7.20 | 3,519,890 |
| 2019-04-26 | $17.40 | $17.65 | $16.70 | $16.70 | $8.00 | 1,419,130 |
| 2019-04-25 | $17.79 | $18.04 | $17.21 | $17.65 | $8.45 | 2,591,210 |
| 2019-04-24 | $17.50 | $18.49 | $17.50 | $17.90 | $8.57 | 3,824,930 |
| 2019-04-23 | $16.90 | $18.03 | $16.60 | $17.76 | $8.50 | 4,491,720 |
| 2019-04-22 | $16.75 | $17.14 | $16.44 | $16.92 | $8.10 | 3,322,250 |
| 2019-04-19 | $17.28 | $17.28 | $16.45 | $16.78 | $8.03 | 2,313,600 |
| 2019-04-18 | $17.47 | $17.75 | $16.98 | $17.16 | $8.22 | 2,364,210 |
| 2019-04-17 | $17.28 | $17.69 | $17.10 | $17.18 | $8.22 | 3,616,850 |
| 2019-04-16 | $17.38 | $17.75 | $16.85 | $17.22 | $8.24 | 2,929,000 |
| 2019-04-15 | $17.79 | $18.40 | $17.32 | $17.70 | $8.47 | 3,383,780 |
| 2019-04-12 | $17.61 | $18.15 | $17.20 | $17.51 | $8.38 | 3,469,440 |
| 2019-04-11 | $18.48 | $19.18 | $17.15 | $17.77 | $8.51 | 4,888,650 |
| 2019-04-10 | $18.68 | $19.09 | $18.56 | $18.70 | $8.95 | 4,162,500 |
| 2019-04-09 | $17.77 | $19.22 | $17.50 | $19.11 | $9.15 | 9,237,950 |
| 2019-04-08 | $16.84 | $18.35 | $16.48 | $17.78 | $8.51 | 6,538,590 |
| 2019-04-05 | $16.70 | $16.70 | $16.70 | $16.70 | $8.00 | 0 |
| 2019-04-04 | $16.35 | $16.74 | $16.04 | $16.70 | $8.00 | 5,284,650 |
| 2019-04-03 | $15.90 | $16.30 | $15.63 | $16.13 | $7.72 | 2,262,570 |
| 2019-04-02 | $16.48 | $16.65 | $15.81 | $16.00 | $7.66 | 4,014,520 |
| 2019-04-01 | $15.77 | $16.28 | $15.54 | $16.28 | $7.79 | 2,529,950 |
| 2019-03-29 | $15.50 | $15.94 | $15.25 | $15.78 | $7.55 | 2,774,080 |
| 2019-03-28 | $15.35 | $15.60 | $15.11 | $15.40 | $7.37 | 2,474,180 |
| 2019-03-27 | $14.83 | $15.33 | $14.65 | $15.33 | $7.34 | 2,632,280 |
| 2019-03-26 | $14.90 | $15.11 | $14.66 | $14.87 | $7.12 | 1,885,590 |
| 2019-03-25 | $14.40 | $15.16 | $14.01 | $14.84 | $7.10 | 3,062,050 |
| 2019-03-22 | $14.26 | $14.49 | $13.80 | $14.45 | $6.92 | 2,815,700 |
| 2019-03-21 | $14.30 | $14.35 | $14.10 | $14.27 | $6.83 | 1,566,290 |
| 2019-03-20 | $14.25 | $14.36 | $13.86 | $14.30 | $6.85 | 2,372,370 |
| 2019-03-19 | $14.30 | $14.30 | $14.08 | $14.23 | $6.81 | 1,865,020 |
| 2019-03-18 | $14.18 | $14.38 | $13.87 | $14.35 | $6.87 | 4,007,340 |
| 2019-03-15 | $13.90 | $14.41 | $13.63 | $14.24 | $6.82 | 5,161,700 |
| 2019-03-14 | $13.35 | $14.06 | $13.35 | $14.00 | $6.70 | 7,668,160 |
| 2019-03-13 | $13.26 | $14.23 | $13.26 | $13.55 | $6.49 | 5,433,080 |
| 2019-03-12 | $13.19 | $13.86 | $13.16 | $13.47 | $6.45 | 3,925,000 |
| 2019-03-11 | $12.81 | $13.19 | $12.63 | $13.18 | $6.31 | 2,059,270 |
| 2019-03-08 | $13.02 | $13.32 | $12.69 | $12.78 | $6.12 | 2,616,600 |
| 2019-03-07 | $13.79 | $13.79 | $13.05 | $13.23 | $6.33 | 4,315,770 |
| 2019-03-06 | $13.05 | $14.00 | $12.86 | $13.50 | $6.46 | 5,016,960 |
| 2019-03-05 | $12.62 | $13.07 | $12.32 | $13.05 | $6.25 | 3,850,950 |
| 2019-03-04 | $12.40 | $12.71 | $12.07 | $12.63 | $6.05 | 3,572,670 |
| 2019-03-01 | $11.82 | $12.35 | $11.70 | $12.29 | $5.88 | 3,167,280 |
| 2019-02-28 | $11.64 | $11.90 | $11.64 | $11.82 | $5.66 | 1,249,760 |
| 2019-02-27 | $11.78 | $11.92 | $11.58 | $11.68 | $5.59 | 1,636,630 |
| 2019-02-26 | $11.88 | $12.03 | $11.63 | $11.78 | $5.64 | 2,573,190 |
| 2019-02-25 | $11.55 | $11.98 | $11.30 | $11.87 | $5.68 | 3,239,430 |
| 2019-02-22 | $11.11 | $11.77 | $11.02 | $11.45 | $5.48 | 2,483,990 |
| 2019-02-21 | $11.28 | $11.38 | $11.08 | $11.11 | $5.32 | 1,258,380 |
| 2019-02-20 | $11.06 | $11.35 | $10.93 | $11.30 | $5.41 | 1,592,550 |
| 2019-02-19 | $11.22 | $11.30 | $10.97 | $11.10 | $5.31 | 1,601,720 |
| 2019-02-18 | $10.94 | $11.18 | $10.73 | $11.15 | $5.34 | 1,761,930 |
| 2019-02-15 | $10.67 | $10.97 | $10.65 | $10.71 | $5.13 | 970,070 |
| 2019-02-14 | $10.67 | $10.75 | $10.62 | $10.70 | $5.12 | 859,260 |
| 2019-02-13 | $10.46 | $10.77 | $10.43 | $10.71 | $5.13 | 1,318,100 |
| 2019-02-12 | $10.45 | $10.63 | $10.40 | $10.57 | $5.06 | 1,062,920 |
| 2019-02-11 | $10.43 | $10.52 | $10.24 | $10.42 | $4.99 | 878,120 |
| 2019-02-08 | $10.23 | $10.23 | $10.23 | $10.23 | $4.90 | 0 |
| 2019-02-07 | $10.23 | $10.23 | $10.23 | $10.23 | $4.90 | 0 |
| 2019-02-06 | $10.23 | $10.23 | $10.23 | $10.23 | $4.90 | 0 |
| 2019-02-05 | $10.23 | $10.23 | $10.23 | $10.23 | $4.90 | 0 |
| 2019-02-04 | $10.23 | $10.23 | $10.23 | $10.23 | $4.90 | 0 |
| 2019-02-01 | $9.98 | $10.27 | $9.76 | $10.23 | $4.90 | 1,044,450 |
| 2019-01-31 | $10.03 | $10.25 | $9.71 | $9.73 | $4.66 | 954,600 |
| 2019-01-30 | $9.93 | $10.18 | $9.85 | $10.00 | $4.79 | 1,325,940 |
| 2019-01-29 | $10.86 | $10.86 | $9.81 | $9.85 | $4.72 | 2,316,060 |
| 2019-01-28 | $11.79 | $11.79 | $10.78 | $10.81 | $5.18 | 1,559,700 |
| 2019-01-25 | $11.57 | $11.60 | $11.30 | $11.46 | $5.49 | 974,440 |
| 2019-01-24 | $11.55 | $11.64 | $11.43 | $11.51 | $5.51 | 428,110 |
| 2019-01-23 | $11.65 | $11.65 | $11.43 | $11.52 | $5.52 | 349,110 |
| 2019-01-22 | $11.70 | $11.80 | $11.56 | $11.67 | $5.59 | 336,930 |
| 2019-01-21 | $11.73 | $11.81 | $11.60 | $11.70 | $5.60 | 526,460 |
| 2019-01-18 | $11.72 | $11.82 | $11.39 | $11.73 | $5.62 | 898,980 |
| 2019-01-17 | $12.03 | $12.11 | $11.63 | $11.72 | $5.61 | 644,270 |
| 2019-01-16 | $12.07 | $12.10 | $11.95 | $11.98 | $5.74 | 308,650 |
| 2019-01-15 | $12.02 | $12.05 | $11.91 | $12.04 | $5.76 | 632,040 |
| 2019-01-14 | $12.10 | $12.13 | $11.93 | $12.02 | $5.75 | 504,700 |
| 2019-01-11 | $11.89 | $12.09 | $11.87 | $12.09 | $5.79 | 704,870 |
| 2019-01-10 | $11.89 | $12.02 | $11.85 | $11.86 | $5.68 | 644,460 |
| 2019-01-09 | $11.99 | $12.20 | $11.85 | $12.01 | $5.75 | 808,520 |
| 2019-01-08 | $12.20 | $12.20 | $12.02 | $12.06 | $5.77 | 564,390 |
| 2019-01-07 | $12.07 | $12.26 | $12.05 | $12.21 | $5.85 | 1,079,130 |
| 2019-01-04 | $11.71 | $12.13 | $11.70 | $12.09 | $5.79 | 926,290 |
| 2019-01-03 | $11.82 | $12.05 | $11.60 | $11.92 | $5.71 | 865,400 |
| 2019-01-02 | $12.20 | $12.27 | $11.96 | $12.02 | $5.75 | 713,940 |
| 2019-01-01 | $12.20 | $12.20 | $12.20 | $12.20 | $5.84 | 0 |
| 2018-12-31 | $12.20 | $12.20 | $12.20 | $12.20 | $5.84 | 0 |
| 2018-12-28 | $12.48 | $12.48 | $11.71 | $12.20 | $5.84 | 2,535,190 |
| 2018-12-27 | $13.00 | $13.13 | $12.40 | $12.40 | $5.94 | 3,282,750 |
| 2018-12-26 | $13.35 | $13.35 | $13.35 | $13.35 | $6.39 | 0 |
| 2018-12-25 | $13.35 | $13.35 | $13.35 | $13.35 | $6.39 | 0 |
| 2018-12-24 | $12.43 | $13.66 | $12.43 | $13.35 | $6.39 | 4,918,490 |
| 2018-12-21 | $12.37 | $12.50 | $12.21 | $12.43 | $5.95 | 636,520 |
| 2018-12-20 | $12.45 | $12.45 | $12.24 | $12.32 | $5.90 | 684,000 |
| 2018-12-19 | $12.52 | $12.63 | $12.22 | $12.36 | $5.92 | 1,260,500 |
| 2018-12-18 | $12.78 | $12.84 | $12.46 | $12.50 | $5.98 | 1,111,070 |
| 2018-12-17 | $12.83 | $12.83 | $12.63 | $12.79 | $6.12 | 933,380 |
| 2018-12-14 | $12.93 | $13.11 | $12.45 | $12.99 | $6.22 | 2,205,290 |
| 2018-12-13 | $13.04 | $13.25 | $12.93 | $13.10 | $6.27 | 1,683,330 |
| 2018-12-12 | $13.33 | $13.50 | $13.00 | $13.04 | $6.24 | 1,303,490 |
| 2018-12-11 | $13.24 | $13.45 | $13.21 | $13.32 | $6.38 | 1,396,890 |
| 2018-12-10 | $13.28 | $13.28 | $12.91 | $13.23 | $6.33 | 777,920 |
| 2018-12-07 | $13.30 | $13.54 | $13.12 | $13.28 | $6.36 | 1,029,920 |
| 2018-12-06 | $13.30 | $13.55 | $13.11 | $13.12 | $6.28 | 1,524,550 |
| 2018-12-05 | $13.13 | $13.45 | $13.00 | $13.29 | $6.36 | 2,044,060 |
| 2018-12-04 | $13.48 | $13.61 | $13.21 | $13.40 | $6.42 | 2,150,560 |
| 2018-12-03 | $13.21 | $13.99 | $13.20 | $13.64 | $6.53 | 4,937,910 |
| 2018-11-30 | $12.70 | $13.09 | $12.57 | $13.09 | $6.27 | 2,705,490 |
| 2018-11-29 | $13.05 | $13.33 | $12.67 | $12.67 | $6.07 | 3,350,770 |
| 2018-11-28 | $12.44 | $12.99 | $12.25 | $12.96 | $6.20 | 2,891,480 |
| 2018-11-27 | $12.25 | $12.55 | $12.25 | $12.42 | $5.95 | 2,021,230 |
| 2018-11-26 | $12.08 | $12.62 | $12.08 | $12.28 | $5.88 | 919,690 |
| 2018-11-23 | $12.26 | $12.45 | $11.90 | $12.10 | $5.79 | 1,445,670 |
| 2018-11-22 | $12.48 | $12.67 | $12.30 | $12.31 | $5.89 | 1,322,830 |
| 2018-11-21 | $12.00 | $12.67 | $11.93 | $12.54 | $6.00 | 2,044,510 |
| 2018-11-20 | $12.34 | $12.34 | $11.90 | $12.14 | $5.81 | 1,581,090 |
| 2018-11-19 | $12.45 | $12.68 | $12.25 | $12.43 | $5.95 | 1,520,140 |
| 2018-11-16 | $12.67 | $12.80 | $12.41 | $12.44 | $5.96 | 3,524,070 |
| 2018-11-15 | $11.70 | $12.76 | $11.64 | $12.70 | $6.08 | 6,008,080 |
| 2018-11-14 | $12.50 | $12.50 | $11.70 | $11.71 | $5.61 | 2,441,790 |
| 2018-11-13 | $11.45 | $11.98 | $11.36 | $11.87 | $5.68 | 2,708,840 |
| 2018-11-12 | $11.27 | $11.49 | $11.24 | $11.49 | $5.50 | 1,106,710 |
| 2018-11-09 | $11.22 | $11.37 | $11.15 | $11.27 | $5.40 | 685,870 |
| 2018-11-08 | $11.39 | $11.58 | $11.11 | $11.29 | $5.41 | 1,438,840 |
| 2018-11-07 | $11.57 | $11.65 | $11.33 | $11.35 | $5.43 | 1,294,530 |
| 2018-11-06 | $11.85 | $11.85 | $11.41 | $11.64 | $5.57 | 1,425,280 |
| 2018-11-05 | $11.62 | $11.86 | $11.55 | $11.78 | $5.64 | 1,639,350 |
| 2018-11-02 | $11.70 | $11.70 | $11.46 | $11.63 | $5.57 | 1,744,000 |
| 2018-11-01 | $11.62 | $11.90 | $11.48 | $11.48 | $5.50 | 1,730,480 |
| 2018-10-31 | $11.71 | $11.77 | $11.55 | $11.62 | $5.56 | 1,486,050 |
| 2018-10-30 | $11.39 | $11.86 | $11.39 | $11.72 | $5.61 | 2,210,260 |
| 2018-10-29 | $11.99 | $12.15 | $11.45 | $11.53 | $5.52 | 1,793,980 |
| 2018-10-26 | $11.82 | $12.32 | $11.51 | $12.00 | $5.75 | 2,911,600 |
| 2018-10-25 | $11.07 | $12.62 | $10.95 | $11.81 | $5.65 | 3,201,590 |
| 2018-10-24 | $11.27 | $11.60 | $11.17 | $11.47 | $5.49 | 1,580,580 |
| 2018-10-23 | $11.80 | $11.80 | $11.26 | $11.38 | $5.45 | 1,864,610 |
| 2018-10-22 | $11.53 | $11.84 | $11.27 | $11.73 | $5.62 | 3,029,610 |
| 2018-10-19 | $10.81 | $11.44 | $10.65 | $11.27 | $5.40 | 1,954,130 |
| 2018-10-18 | $11.63 | $11.63 | $11.03 | $11.07 | $5.30 | 1,848,280 |
| 2018-10-17 | $11.90 | $11.98 | $11.41 | $11.68 | $5.59 | 2,211,980 |
| 2018-10-16 | $11.80 | $11.95 | $11.51 | $11.70 | $5.60 | 3,411,610 |
| 2018-10-15 | $11.06 | $12.11 | $11.06 | $11.92 | $5.71 | 4,190,950 |
| 2018-10-12 | $10.80 | $11.72 | $10.02 | $11.29 | $5.41 | 3,114,150 |
| 2018-10-11 | $11.08 | $11.35 | $10.73 | $11.05 | $5.29 | 3,146,040 |
| 2018-10-10 | $10.92 | $11.95 | $10.92 | $11.44 | $5.48 | 3,188,150 |
| 2018-10-09 | $10.87 | $11.10 | $10.80 | $11.09 | $5.31 | 1,442,300 |
| 2018-10-08 | $10.70 | $11.15 | $10.55 | $10.80 | $5.17 | 2,732,190 |
| 2018-10-05 | $10.96 | $10.96 | $10.96 | $10.96 | $5.25 | 0 |
| 2018-10-04 | $10.96 | $10.96 | $10.96 | $10.96 | $5.25 | 0 |
| 2018-10-03 | $10.96 | $10.96 | $10.96 | $10.96 | $5.25 | 0 |
| 2018-10-02 | $10.96 | $10.96 | $10.96 | $10.96 | $5.25 | 0 |
| 2018-10-01 | $10.96 | $10.96 | $10.96 | $10.96 | $5.25 | 0 |
| 2018-09-28 | $10.50 | $11.10 | $10.40 | $10.96 | $5.25 | 2,612,510 |
| 2018-09-27 | $10.65 | $10.65 | $10.36 | $10.50 | $5.03 | 1,283,790 |
| 2018-09-26 | $10.50 | $10.56 | $10.44 | $10.56 | $5.06 | 908,970 |
| 2018-09-25 | $10.43 | $10.64 | $10.35 | $10.50 | $5.03 | 908,600 |
| 2018-09-24 | $10.43 | $10.43 | $10.43 | $10.43 | $4.99 | 0 |
| 2018-09-21 | $10.39 | $10.45 | $10.28 | $10.43 | $4.99 | 627,730 |
| 2018-09-20 | $10.48 | $10.57 | $10.28 | $10.32 | $4.94 | 845,250 |
| 2018-09-19 | $10.14 | $10.54 | $10.14 | $10.48 | $5.02 | 1,389,910 |
| 2018-09-18 | $10.05 | $10.28 | $9.86 | $10.18 | $4.87 | 930,000 |
| 2018-09-17 | $10.31 | $10.34 | $9.33 | $9.99 | $4.78 | 1,427,700 |
| 2018-09-14 | $10.29 | $10.79 | $10.26 | $10.37 | $4.96 | 1,304,740 |
| 2018-09-13 | $10.32 | $10.41 | $10.21 | $10.26 | $4.91 | 501,220 |
| 2018-09-12 | $10.16 | $10.30 | $10.13 | $10.22 | $4.89 | 416,350 |
| 2018-09-11 | $10.15 | $10.26 | $10.03 | $10.18 | $4.87 | 600,360 |
| 2018-09-10 | $10.44 | $10.44 | $10.06 | $10.07 | $4.82 | 1,135,380 |
| 2018-09-07 | $10.34 | $10.60 | $10.25 | $10.49 | $5.02 | 1,034,180 |
| 2018-09-06 | $10.35 | $10.51 | $10.24 | $10.34 | $4.95 | 561,840 |
| 2018-09-05 | $10.35 | $10.63 | $10.30 | $10.37 | $4.96 | 750,140 |
| 2018-09-04 | $10.28 | $10.48 | $10.28 | $10.40 | $4.98 | 479,390 |
| 2018-09-03 | $10.32 | $10.42 | $10.10 | $10.29 | $4.93 | 654,410 |
| 2018-08-31 | $10.46 | $10.50 | $10.17 | $10.31 | $4.94 | 717,070 |
| 2018-08-30 | $10.80 | $10.80 | $10.45 | $10.50 | $5.03 | 755,750 |
| 2018-08-29 | $10.93 | $10.94 | $10.72 | $10.77 | $5.16 | 449,520 |
| 2018-08-28 | $10.88 | $10.90 | $10.75 | $10.89 | $5.21 | 723,600 |
| 2018-08-27 | $10.65 | $10.86 | $10.65 | $10.83 | $5.18 | 828,390 |
| 2018-08-24 | $10.63 | $10.78 | $10.58 | $10.65 | $5.10 | 697,960 |
| 2018-08-23 | $10.51 | $10.75 | $10.50 | $10.63 | $5.09 | 719,780 |
| 2018-08-22 | $10.77 | $10.77 | $10.52 | $10.54 | $5.05 | 653,510 |
| 2018-08-21 | $10.50 | $10.85 | $10.50 | $10.84 | $5.19 | 886,420 |
| 2018-08-20 | $10.55 | $10.81 | $10.33 | $10.72 | $5.13 | 1,190,670 |
| 2018-08-17 | $10.70 | $11.14 | $10.68 | $10.68 | $5.11 | 1,352,030 |
| 2018-08-16 | $10.85 | $11.01 | $10.50 | $10.68 | $5.11 | 877,400 |
| 2018-08-15 | $11.01 | $11.23 | $10.88 | $10.90 | $5.22 | 828,100 |
| 2018-08-14 | $11.10 | $11.26 | $10.98 | $11.14 | $5.33 | 714,650 |
| 2018-08-13 | $10.95 | $11.15 | $10.91 | $11.11 | $5.32 | 864,940 |
| 2018-08-10 | $11.08 | $11.16 | $10.83 | $11.11 | $5.32 | 990,330 |
| 2018-08-09 | $10.59 | $11.08 | $10.58 | $11.02 | $5.28 | 1,606,160 |
| 2018-08-08 | $10.80 | $10.97 | $10.50 | $10.55 | $5.05 | 1,011,080 |
| 2018-08-07 | $10.65 | $10.98 | $10.56 | $10.89 | $5.21 | 1,161,640 |
| 2018-08-06 | $11.15 | $11.25 | $10.50 | $10.60 | $5.07 | 1,311,260 |
| 2018-08-03 | $11.52 | $11.55 | $11.05 | $11.15 | $5.34 | 895,870 |
| 2018-08-02 | $11.95 | $11.95 | $11.03 | $11.39 | $5.45 | 1,498,610 |
| 2018-08-01 | $12.03 | $12.26 | $11.87 | $11.97 | $5.73 | 997,340 |
| 2018-07-31 | $11.95 | $12.14 | $11.75 | $12.02 | $5.75 | 1,273,460 |
| 2018-07-30 | $12.28 | $12.51 | $11.80 | $12.00 | $5.75 | 1,060,660 |
| 2018-07-27 | $12.55 | $12.58 | $12.26 | $12.26 | $5.87 | 989,360 |
| 2018-07-26 | $12.64 | $12.76 | $12.45 | $12.58 | $6.02 | 884,280 |
| 2018-07-25 | $12.71 | $12.81 | $12.55 | $12.58 | $6.02 | 1,006,840 |
| 2018-07-24 | $12.44 | $12.74 | $12.43 | $12.69 | $6.08 | 1,500,570 |
| 2018-07-23 | $12.31 | $12.55 | $12.25 | $12.46 | $5.97 | 1,188,960 |
| 2018-07-20 | $12.13 | $12.38 | $12.02 | $12.28 | $5.88 | 989,590 |
| 2018-07-19 | $12.55 | $12.65 | $12.01 | $12.13 | $5.81 | 1,580,530 |
| 2018-07-18 | $12.54 | $12.76 | $12.53 | $12.55 | $6.01 | 1,248,680 |
| 2018-07-17 | $12.66 | $12.76 | $12.44 | $12.67 | $6.07 | 1,188,900 |
| 2018-07-16 | $12.69 | $12.82 | $12.53 | $12.69 | $6.08 | 1,345,340 |
| 2018-07-13 | $12.59 | $12.78 | $12.44 | $12.56 | $6.01 | 1,482,290 |
| 2018-07-12 | $12.38 | $12.79 | $12.38 | $12.62 | $6.04 | 2,089,100 |
| 2018-07-11 | $12.98 | $12.98 | $12.02 | $12.38 | $5.93 | 2,820,750 |
| 2018-07-10 | $13.40 | $13.55 | $13.04 | $13.21 | $6.32 | 2,616,790 |
| 2018-07-09 | $13.77 | $13.77 | $13.32 | $13.50 | $6.46 | 3,192,470 |
| 2018-07-06 | $13.61 | $14.00 | $12.81 | $13.50 | $6.46 | 5,734,720 |
| 2018-07-05 | $12.95 | $14.78 | $12.75 | $13.70 | $6.56 | 6,993,540 |
| 2018-07-04 | $12.36 | $13.63 | $12.01 | $13.44 | $6.43 | 4,943,320 |
| 2018-07-03 | $12.10 | $12.43 | $11.87 | $12.39 | $5.93 | 2,156,550 |
| 2018-07-02 | $12.03 | $12.15 | $11.86 | $11.97 | $5.73 | 2,586,330 |
| 2018-06-29 | $11.56 | $12.06 | $11.56 | $12.03 | $5.76 | 2,417,070 |
| 2018-06-28 | $11.71 | $11.97 | $11.40 | $11.55 | $5.53 | 1,621,030 |
| 2018-06-27 | $11.88 | $12.18 | $11.69 | $11.72 | $5.61 | 2,116,400 |
| 2018-06-26 | $11.30 | $11.80 | $11.21 | $11.80 | $5.65 | 1,348,690 |
| 2018-06-25 | $11.80 | $11.89 | $11.44 | $11.52 | $5.52 | 1,555,420 |
| 2018-06-22 | $11.40 | $11.90 | $11.11 | $11.72 | $5.61 | 1,988,950 |
| 2018-06-21 | $12.08 | $12.16 | $11.49 | $11.55 | $5.53 | 1,514,910 |
| 2018-06-20 | $11.39 | $11.97 | $11.27 | $11.78 | $5.64 | 2,045,940 |
| 2018-06-19 | $12.11 | $12.30 | $11.30 | $11.30 | $5.41 | 3,177,870 |
| 2018-06-18 | $12.55 | $12.55 | $12.55 | $12.55 | $6.01 | 0 |
| 2018-06-15 | $12.56 | $12.99 | $12.10 | $12.55 | $6.01 | 1,964,580 |
| 2018-06-14 | $13.35 | $13.45 | $11.99 | $12.81 | $6.13 | 2,007,610 |
| 2018-06-13 | $13.83 | $13.90 | $13.30 | $13.30 | $6.37 | 1,406,640 |
| 2018-06-12 | $13.90 | $14.08 | $13.48 | $13.92 | $6.66 | 1,748,240 |
| 2018-06-11 | $13.75 | $14.10 | $13.55 | $14.00 | $6.70 | 2,612,330 |
| 2018-06-08 | $13.82 | $13.88 | $13.37 | $13.68 | $6.55 | 2,475,210 |
| 2018-06-07 | $14.33 | $14.50 | $13.82 | $13.88 | $6.65 | 2,032,100 |
| 2018-06-06 | $14.19 | $14.33 | $13.95 | $14.20 | $6.80 | 2,199,560 |
| 2018-06-05 | $13.78 | $14.16 | $13.71 | $14.15 | $6.77 | 2,062,080 |
| 2018-06-04 | $13.56 | $13.80 | $13.52 | $13.70 | $6.56 | 1,420,430 |
| 2018-06-01 | $13.58 | $13.78 | $13.30 | $13.51 | $6.47 | 2,027,820 |
| 2018-05-31 | $13.52 | $13.62 | $13.30 | $13.58 | $6.50 | 2,141,080 |
| 2018-05-30 | $14.45 | $14.45 | $13.24 | $13.35 | $6.39 | 3,604,720 |
| 2018-05-29 | $15.38 | $15.59 | $14.71 | $14.71 | $7.04 | 2,531,950 |
| 2018-05-28 | $15.65 | $15.67 | $15.21 | $15.29 | $7.32 | 1,962,420 |
| 2018-05-25 | $15.94 | $15.98 | $15.47 | $15.60 | $7.47 | 3,025,850 |
| 2018-05-24 | $16.32 | $16.45 | $15.80 | $15.88 | $7.60 | 3,332,990 |
| 2018-05-23 | $16.71 | $16.85 | $16.30 | $16.32 | $7.81 | 2,872,640 |
| 2018-05-22 | $16.71 | $16.81 | $16.31 | $16.80 | $8.04 | 3,789,060 |
| 2018-05-21 | $16.49 | $16.75 | $16.27 | $16.62 | $7.96 | 3,456,170 |
| 2018-05-18 | $16.79 | $17.00 | $15.83 | $16.52 | $7.91 | 5,418,670 |
| 2018-05-17 | $16.95 | $17.28 | $16.60 | $16.73 | $8.01 | 4,258,330 |
| 2018-05-16 | $17.04 | $17.50 | $16.78 | $16.90 | $8.09 | 5,855,140 |
| 2018-05-15 | $16.97 | $17.39 | $16.60 | $17.30 | $8.28 | 5,082,940 |
| 2018-05-14 | $16.68 | $17.43 | $16.61 | $16.92 | $8.10 | 5,447,320 |
| 2018-05-11 | $18.00 | $18.20 | $17.02 | $17.10 | $8.19 | 11,212,820 |
| 2018-05-10 | $17.36 | $19.12 | $17.24 | $18.69 | $8.95 | 14,228,260 |
| 2018-05-09 | $17.80 | $18.14 | $16.60 | $17.38 | $8.32 | 8,257,270 |
| 2018-05-08 | $35.36 | $36.19 | $34.51 | $35.10 | $8.69 | 4,598,380 |
| 2018-05-07 | $33.40 | $35.45 | $33.40 | $35.15 | $8.70 | 3,423,780 |
| 2018-05-04 | $32.27 | $33.98 | $31.57 | $33.29 | $8.24 | 3,593,400 |
| 2018-05-03 | $32.30 | $32.40 | $29.81 | $31.77 | $7.87 | 2,734,400 |
| 2018-05-02 | $31.98 | $32.33 | $31.31 | $32.00 | $7.92 | 1,374,480 |
| 2018-05-01 | $31.85 | $31.85 | $31.85 | $31.85 | $7.89 | 0 |
| 2018-04-30 | $31.85 | $31.85 | $31.85 | $31.85 | $7.89 | 0 |
| 2018-04-27 | $31.30 | $31.95 | $31.03 | $31.85 | $7.89 | 1,064,570 |
| 2018-04-26 | $32.05 | $32.07 | $31.18 | $31.33 | $7.76 | 1,498,920 |
| 2018-04-25 | $31.80 | $32.41 | $31.30 | $32.41 | $8.03 | 2,318,350 |
| 2018-04-24 | $28.80 | $31.74 | $28.75 | $31.74 | $7.86 | 2,524,690 |
| 2018-04-23 | $28.48 | $29.11 | $28.22 | $28.85 | $7.14 | 897,900 |
| 2018-04-20 | $29.70 | $30.15 | $28.30 | $28.48 | $7.05 | 1,594,010 |
| 2018-04-19 | $30.04 | $30.89 | $30.04 | $30.17 | $7.47 | 1,753,190 |
| 2018-04-18 | $31.31 | $31.37 | $28.23 | $30.60 | $7.58 | 2,550,890 |
| 2018-04-17 | $32.20 | $33.00 | $30.80 | $31.05 | $7.69 | 2,001,740 |
| 2018-04-16 | $33.13 | $34.10 | $32.10 | $32.40 | $8.02 | 2,419,540 |
| 2018-04-13 | $33.68 | $34.45 | $32.10 | $33.72 | $8.35 | 3,004,240 |
| 2018-04-12 | $34.04 | $35.45 | $32.56 | $33.15 | $8.21 | 4,707,450 |
| 2018-04-11 | $30.94 | $33.50 | $30.64 | $33.36 | $8.26 | 3,833,760 |
| 2018-04-10 | $30.70 | $31.26 | $29.60 | $30.54 | $7.56 | 1,883,070 |
| 2018-04-09 | $29.02 | $30.58 | $29.01 | $30.47 | $7.55 | 2,087,330 |
| 2018-04-06 | $29.65 | $29.65 | $29.65 | $29.65 | $7.34 | 0 |
| 2018-04-05 | $29.65 | $29.65 | $29.65 | $29.65 | $7.34 | 0 |
| 2018-04-04 | $29.00 | $30.45 | $29.00 | $29.65 | $7.34 | 1,853,370 |
| 2018-04-03 | $29.31 | $29.31 | $28.51 | $28.93 | $7.16 | 1,530,500 |
| 2018-04-02 | $29.82 | $30.40 | $29.60 | $29.76 | $7.37 | 1,601,600 |
| 2018-03-30 | $29.27 | $30.01 | $29.05 | $29.64 | $7.34 | 1,847,010 |
| 2018-03-29 | $29.30 | $30.19 | $28.68 | $29.04 | $7.19 | 1,650,670 |
| 2018-03-28 | $28.55 | $29.50 | $28.38 | $29.29 | $7.25 | 1,864,370 |
| 2018-03-27 | $28.26 | $29.49 | $28.26 | $29.04 | $7.19 | 2,463,600 |
| 2018-03-26 | $28.00 | $28.20 | $26.50 | $28.00 | $6.93 | 2,205,090 |
| 2018-03-23 | $28.51 | $29.48 | $27.81 | $27.81 | $6.89 | 3,661,290 |
| 2018-03-22 | $33.30 | $33.30 | $30.55 | $30.90 | $7.65 | 6,627,470 |
| 2018-03-21 | $30.62 | $30.62 | $30.62 | $30.62 | $7.58 | 597,780 |
| 2018-03-20 | $26.35 | $27.96 | $26.35 | $27.84 | $6.89 | 1,828,130 |
| 2018-03-19 | $25.07 | $26.93 | $24.52 | $26.78 | $6.63 | 1,272,700 |
| 2018-03-16 | $24.90 | $25.40 | $24.82 | $25.07 | $6.21 | 497,640 |
| 2018-03-15 | $25.39 | $25.50 | $24.11 | $24.89 | $6.16 | 696,580 |
| 2018-03-14 | $26.02 | $26.02 | $25.27 | $25.55 | $6.33 | 545,620 |
| 2018-03-13 | $26.10 | $26.37 | $25.79 | $25.98 | $6.43 | 612,380 |
| 2018-03-12 | $25.90 | $26.45 | $25.69 | $26.24 | $6.50 | 1,041,800 |
| 2018-03-09 | $24.60 | $26.10 | $24.60 | $25.90 | $6.41 | 1,256,730 |
| 2018-03-08 | $24.10 | $24.85 | $24.00 | $24.80 | $6.14 | 712,310 |
| 2018-03-07 | $24.19 | $24.58 | $24.00 | $24.14 | $5.98 | 459,000 |
| 2018-03-06 | $23.88 | $24.21 | $23.80 | $23.94 | $5.93 | 529,300 |
| 2018-03-05 | $23.91 | $24.30 | $23.81 | $23.86 | $5.91 | 316,400 |
| 2018-03-02 | $24.57 | $24.57 | $23.90 | $23.91 | $5.92 | 344,600 |
| 2018-03-01 | $24.10 | $24.77 | $24.07 | $24.60 | $6.09 | 441,300 |
| 2018-02-28 | $23.79 | $24.77 | $23.57 | $24.49 | $6.06 | 672,800 |
| 2018-02-27 | $23.62 | $24.18 | $23.62 | $23.79 | $5.89 | 563,200 |
| 2018-02-26 | $23.46 | $23.86 | $23.06 | $23.81 | $5.90 | 552,310 |
| 2018-02-23 | $23.39 | $23.50 | $23.01 | $23.15 | $5.73 | 422,600 |
| 2018-02-22 | $23.28 | $23.48 | $23.18 | $23.46 | $5.81 | 446,080 |
| 2018-02-21 | $23.25 | $23.25 | $23.25 | $23.25 | $5.76 | 0 |
| 2018-02-20 | $23.25 | $23.25 | $23.25 | $23.25 | $5.76 | 0 |
| 2018-02-19 | $23.25 | $23.25 | $23.25 | $23.25 | $5.76 | 0 |
| 2018-02-16 | $23.25 | $23.25 | $23.25 | $23.25 | $5.76 | 0 |
| 2018-02-15 | $23.25 | $23.25 | $23.25 | $23.25 | $5.76 | 0 |
| 2018-02-14 | $23.75 | $24.00 | $22.71 | $23.25 | $5.76 | 1,139,540 |
| 2018-02-13 | $22.07 | $23.68 | $21.99 | $23.68 | $5.86 | 2,114,730 |
| 2018-02-12 | $21.20 | $21.90 | $21.16 | $21.53 | $5.33 | 297,100 |
| 2018-02-09 | $21.02 | $21.25 | $20.58 | $21.04 | $5.21 | 345,000 |
| 2018-02-08 | $21.12 | $21.75 | $20.76 | $21.37 | $5.29 | 293,300 |
| 2018-02-07 | $21.20 | $21.59 | $20.55 | $21.20 | $5.25 | 366,590 |
| 2018-02-06 | $22.50 | $22.50 | $20.82 | $20.82 | $5.16 | 343,810 |
| 2018-02-05 | $22.50 | $22.97 | $22.50 | $22.73 | $5.63 | 147,100 |
| 2018-02-02 | $22.63 | $23.40 | $22.05 | $22.72 | $5.63 | 307,300 |
| 2018-02-01 | $24.00 | $24.55 | $22.81 | $22.84 | $5.66 | 513,210 |
| 2018-01-31 | $24.82 | $24.91 | $24.06 | $24.20 | $5.99 | 347,900 |
| 2018-01-30 | $24.64 | $24.78 | $24.46 | $24.78 | $6.14 | 253,180 |
| 2018-01-29 | $25.10 | $25.10 | $24.48 | $24.50 | $6.07 | 381,090 |
| 2018-01-26 | $25.25 | $25.44 | $24.82 | $25.07 | $6.21 | 371,000 |
| 2018-01-25 | $25.77 | $25.99 | $24.73 | $25.20 | $6.24 | 584,370 |
| 2018-01-24 | $25.77 | $25.97 | $25.40 | $25.85 | $6.40 | 649,110 |
| 2018-01-23 | $24.95 | $25.87 | $24.95 | $25.84 | $6.40 | 673,990 |
| 2018-01-22 | $25.30 | $25.36 | $24.30 | $25.27 | $6.26 | 440,200 |
| 2018-01-19 | $24.98 | $25.60 | $24.82 | $25.15 | $6.23 | 581,110 |
| 2018-01-18 | $24.96 | $24.96 | $24.66 | $24.86 | $6.16 | 409,100 |
| 2018-01-17 | $24.63 | $24.98 | $24.12 | $24.82 | $6.15 | 521,900 |
| 2018-01-16 | $24.30 | $24.76 | $24.01 | $24.52 | $6.07 | 543,240 |
| 2018-01-15 | $25.46 | $25.80 | $23.97 | $24.15 | $5.98 | 833,200 |
| 2018-01-12 | $26.04 | $26.32 | $25.61 | $25.63 | $6.35 | 582,310 |
| 2018-01-11 | $26.38 | $26.75 | $26.00 | $26.23 | $6.50 | 771,940 |
| 2018-01-10 | $28.90 | $28.90 | $25.75 | $26.30 | $6.51 | 1,340,780 |
| 2018-01-09 | $25.89 | $26.67 | $25.76 | $26.60 | $6.59 | 1,463,370 |
| 2018-01-08 | $25.81 | $26.10 | $25.40 | $25.82 | $6.39 | 736,100 |
| 2018-01-05 | $26.04 | $26.35 | $25.92 | $26.15 | $6.48 | 830,040 |
| 2018-01-04 | $26.27 | $26.27 | $25.88 | $26.05 | $6.45 | 917,430 |
| 2018-01-03 | $26.57 | $26.57 | $26.02 | $26.27 | $6.51 | 1,248,110 |
| 2018-01-02 | $27.15 | $27.15 | $26.13 | $26.57 | $6.58 | 2,225,470 |
| 2018-01-01 | $27.15 | $27.15 | $27.15 | $27.15 | $6.72 | 0 |
| 2017-12-29 | $25.79 | $27.15 | $25.79 | $27.15 | $6.72 | 1,691,960 |
| 2017-12-28 | $24.39 | $25.00 | $24.22 | $24.68 | $6.11 | 458,450 |
| 2017-12-27 | $24.05 | $24.50 | $24.05 | $24.38 | $6.04 | 486,420 |
| 2017-12-26 | $23.54 | $24.44 | $23.53 | $24.27 | $6.01 | 492,700 |
| 2017-12-25 | $24.50 | $24.50 | $23.42 | $23.64 | $5.85 | 368,130 |
| 2017-12-22 | $24.15 | $24.44 | $24.15 | $24.32 | $6.02 | 192,930 |
| 2017-12-21 | $24.68 | $24.68 | $24.05 | $24.36 | $6.03 | 259,400 |
| 2017-12-20 | $25.46 | $25.46 | $24.49 | $24.58 | $6.09 | 303,300 |
| 2017-12-19 | $25.36 | $25.59 | $25.07 | $25.28 | $6.26 | 234,500 |
| 2017-12-18 | $25.50 | $25.70 | $25.03 | $25.14 | $6.23 | 286,000 |
| 2017-12-15 | $25.50 | $25.75 | $25.26 | $25.68 | $6.36 | 367,580 |
| 2017-12-14 | $25.57 | $25.57 | $25.22 | $25.50 | $6.31 | 248,300 |
| 2017-12-13 | $25.01 | $25.59 | $24.85 | $25.50 | $6.31 | 410,530 |
| 2017-12-12 | $26.37 | $26.37 | $25.55 | $25.62 | $6.34 | 268,830 |
| 2017-12-11 | $25.73 | $26.39 | $25.63 | $26.29 | $6.51 | 383,510 |
| 2017-12-08 | $25.29 | $25.87 | $25.20 | $25.63 | $6.35 | 301,900 |
| 2017-12-07 | $25.76 | $25.76 | $24.98 | $25.24 | $6.25 | 295,280 |
| 2017-12-06 | $26.00 | $26.25 | $24.63 | $25.51 | $6.32 | 532,850 |
| 2017-12-05 | $27.01 | $28.28 | $25.62 | $25.70 | $6.36 | 521,350 |
| 2017-12-04 | $28.29 | $28.29 | $28.29 | $28.29 | $7.01 | 0 |
| 2017-12-01 | $28.29 | $28.29 | $28.29 | $28.29 | $7.01 | 0 |
| 2017-11-30 | $28.29 | $28.29 | $28.29 | $28.29 | $7.01 | 0 |
| 2017-11-29 | $28.29 | $28.29 | $28.29 | $28.29 | $7.01 | 0 |
| 2017-11-28 | $27.62 | $28.77 | $27.62 | $28.29 | $7.01 | 245,510 |
| 2017-11-27 | $27.77 | $27.97 | $27.50 | $27.62 | $6.84 | 170,900 |
| 2017-11-24 | $27.50 | $28.36 | $27.20 | $27.90 | $6.91 | 215,400 |
| 2017-11-23 | $28.90 | $28.90 | $28.01 | $28.01 | $6.94 | 314,300 |
| 2017-11-22 | $28.84 | $29.15 | $28.56 | $28.89 | $7.15 | 190,320 |
| 2017-11-21 | $29.11 | $29.37 | $28.62 | $28.85 | $7.14 | 206,700 |
| 2017-11-20 | $29.20 | $29.50 | $27.51 | $29.11 | $7.21 | 322,100 |
| 2017-11-17 | $30.93 | $31.20 | $28.89 | $29.24 | $7.24 | 687,540 |
| 2017-11-16 | $31.50 | $31.50 | $30.98 | $30.98 | $7.67 | 370,840 |
| 2017-11-15 | $31.53 | $31.66 | $31.19 | $31.35 | $7.76 | 451,000 |
| 2017-11-14 | $32.02 | $32.14 | $31.62 | $31.70 | $7.85 | 377,010 |
| 2017-11-13 | $31.98 | $32.50 | $31.82 | $32.02 | $7.93 | 384,910 |
| 2017-11-10 | $31.52 | $31.99 | $31.48 | $31.93 | $7.91 | 371,590 |
| 2017-11-09 | $31.58 | $31.84 | $31.41 | $31.78 | $7.87 | 300,490 |
| 2017-11-08 | $31.68 | $31.93 | $31.38 | $31.64 | $7.84 | 393,760 |
| 2017-11-07 | $31.75 | $31.75 | $31.22 | $31.52 | $7.81 | 376,800 |
| 2017-11-06 | $31.50 | $31.66 | $31.01 | $31.61 | $7.83 | 362,580 |
| 2017-11-03 | $31.17 | $31.58 | $30.92 | $31.25 | $7.74 | 352,600 |
| 2017-11-02 | $31.79 | $31.79 | $31.06 | $31.22 | $7.73 | 433,140 |
| 2017-11-01 | $31.10 | $31.59 | $31.10 | $31.39 | $7.77 | 406,070 |
| 2017-10-31 | $30.80 | $31.45 | $30.80 | $31.30 | $7.75 | 611,450 |
| 2017-10-30 | $32.48 | $32.63 | $30.80 | $30.99 | $7.67 | 1,065,100 |
| 2017-10-27 | $33.91 | $33.96 | $32.38 | $32.55 | $8.06 | 728,100 |
| 2017-10-26 | $33.13 | $33.98 | $33.13 | $33.90 | $8.40 | 868,470 |
| 2017-10-25 | $32.87 | $35.00 | $32.58 | $33.40 | $8.27 | 1,550,470 |
| 2017-10-24 | $32.59 | $33.00 | $32.59 | $32.72 | $8.10 | 305,700 |
| 2017-10-23 | $32.42 | $33.11 | $32.42 | $33.08 | $8.19 | 488,020 |
| 2017-10-20 | $31.95 | $32.80 | $31.76 | $32.71 | $8.10 | 383,190 |
| 2017-10-19 | $32.55 | $32.63 | $31.85 | $31.90 | $7.90 | 478,550 |
| 2017-10-18 | $32.79 | $33.30 | $32.45 | $32.55 | $8.06 | 501,060 |
| 2017-10-17 | $32.51 | $32.97 | $32.40 | $32.83 | $8.13 | 516,800 |
| 2017-10-16 | $34.00 | $34.30 | $32.45 | $32.51 | $8.05 | 1,185,370 |
| 2017-10-13 | $34.10 | $34.85 | $33.90 | $34.40 | $8.52 | 1,093,630 |
| 2017-10-12 | $34.16 | $34.58 | $33.79 | $33.89 | $8.39 | 869,700 |
| 2017-10-11 | $34.54 | $34.79 | $33.90 | $34.16 | $8.46 | 1,450,310 |
| 2017-10-10 | $33.49 | $35.49 | $33.49 | $35.00 | $8.67 | 2,319,320 |
| 2017-10-09 | $33.66 | $33.80 | $33.10 | $33.32 | $8.25 | 413,600 |
| 2017-10-06 | $32.90 | $32.90 | $32.90 | $32.90 | $8.15 | 0 |
| 2017-10-05 | $32.90 | $32.90 | $32.90 | $32.90 | $8.15 | 0 |
| 2017-10-04 | $32.90 | $32.90 | $32.90 | $32.90 | $8.15 | 0 |
| 2017-10-03 | $32.90 | $32.90 | $32.90 | $32.90 | $8.15 | 0 |
| 2017-10-02 | $32.90 | $32.90 | $32.90 | $32.90 | $8.15 | 0 |
| 2017-09-29 | $32.27 | $32.93 | $32.27 | $32.90 | $8.15 | 478,910 |
| 2017-09-28 | $32.95 | $33.02 | $32.30 | $32.31 | $8.00 | 380,410 |
| 2017-09-27 | $32.47 | $33.04 | $32.10 | $32.85 | $8.14 | 395,860 |
| 2017-09-26 | $32.84 | $33.42 | $31.83 | $32.60 | $8.07 | 641,000 |
| 2017-09-25 | $33.30 | $33.63 | $32.86 | $32.86 | $8.14 | 419,200 |
| 2017-09-22 | $33.80 | $33.90 | $33.10 | $33.34 | $8.26 | 646,830 |
| 2017-09-21 | $33.99 | $34.38 | $33.60 | $33.79 | $8.37 | 618,720 |
| 2017-09-20 | $33.45 | $33.88 | $33.32 | $33.88 | $8.39 | 507,180 |
| 2017-09-19 | $33.60 | $33.79 | $33.30 | $33.45 | $8.28 | 484,000 |
| 2017-09-18 | $33.39 | $33.80 | $33.20 | $33.80 | $8.37 | 499,630 |
| 2017-09-15 | $33.86 | $34.40 | $33.37 | $33.37 | $8.26 | 741,890 |
| 2017-09-14 | $34.53 | $34.80 | $34.20 | $34.27 | $8.49 | 568,980 |
| 2017-09-13 | $34.41 | $34.88 | $33.88 | $34.53 | $8.55 | 1,103,600 |
| 2017-09-12 | $35.40 | $35.70 | $34.02 | $34.40 | $8.52 | 1,057,110 |
| 2017-09-11 | $36.64 | $36.64 | $35.11 | $35.50 | $8.79 | 1,438,470 |
| 2017-09-08 | $34.28 | $36.18 | $34.28 | $36.12 | $8.94 | 1,811,600 |
| 2017-09-07 | $34.12 | $34.94 | $34.10 | $34.60 | $8.57 | 1,184,770 |
| 2017-09-06 | $34.03 | $34.26 | $33.58 | $34.05 | $8.43 | 556,320 |
| 2017-09-05 | $33.40 | $34.45 | $33.40 | $34.17 | $8.46 | 1,046,380 |
| 2017-09-04 | $33.40 | $34.00 | $33.25 | $33.60 | $8.32 | 658,610 |
| 2017-09-01 | $33.88 | $34.08 | $33.50 | $33.60 | $8.32 | 798,370 |
| 2017-08-31 | $33.05 | $33.80 | $33.02 | $33.77 | $8.36 | 996,510 |
| 2017-08-30 | $33.44 | $33.88 | $33.20 | $33.21 | $8.22 | 546,500 |
| 2017-08-29 | $33.42 | $33.85 | $32.97 | $33.61 | $8.32 | 1,016,060 |
| 2017-08-28 | $32.93 | $33.70 | $32.80 | $33.42 | $8.28 | 803,030 |
| 2017-08-25 | $32.65 | $32.98 | $32.45 | $32.90 | $8.15 | 655,160 |
| 2017-08-24 | $32.00 | $33.17 | $32.00 | $32.49 | $8.05 | 731,230 |
| 2017-08-23 | $32.10 | $33.21 | $32.10 | $32.49 | $8.05 | 839,300 |
| 2017-08-22 | $32.16 | $32.56 | $32.10 | $32.22 | $7.98 | 330,200 |
| 2017-08-21 | $32.09 | $32.59 | $31.90 | $32.48 | $8.04 | 520,470 |
| 2017-08-18 | $32.19 | $32.36 | $31.81 | $32.02 | $7.93 | 546,900 |
| 2017-08-17 | $32.30 | $32.46 | $31.86 | $32.38 | $8.02 | 589,600 |
| 2017-08-16 | $31.65 | $32.44 | $31.41 | $32.24 | $7.98 | 828,250 |
| 2017-08-15 | $31.51 | $31.87 | $31.30 | $31.56 | $7.82 | 404,660 |
| 2017-08-14 | $31.15 | $31.84 | $31.02 | $31.58 | $7.82 | 472,580 |
| 2017-08-11 | $31.26 | $31.47 | $30.81 | $31.19 | $7.72 | 363,610 |
| 2017-08-10 | $31.90 | $32.30 | $31.02 | $31.26 | $7.74 | 435,600 |
| 2017-08-09 | $32.36 | $32.36 | $31.83 | $31.90 | $7.90 | 333,400 |
| 2017-08-08 | $32.16 | $32.35 | $31.60 | $32.33 | $8.01 | 337,080 |
| 2017-08-07 | $31.60 | $32.63 | $31.60 | $32.16 | $7.96 | 268,600 |
| 2017-08-04 | $32.75 | $32.75 | $31.58 | $31.65 | $7.84 | 511,180 |
| 2017-08-03 | $32.06 | $32.83 | $31.92 | $32.45 | $8.04 | 559,400 |
| 2017-08-02 | $32.53 | $32.53 | $31.88 | $32.04 | $7.93 | 295,140 |
| 2017-08-01 | $32.94 | $32.94 | $32.28 | $32.55 | $8.06 | 420,600 |
| 2017-07-31 | $32.28 | $33.23 | $32.03 | $32.76 | $8.11 | 558,000 |
| 2017-07-28 | $33.40 | $33.49 | $32.28 | $32.28 | $7.99 | 484,900 |
| 2017-07-27 | $32.15 | $33.78 | $32.10 | $33.32 | $8.25 | 807,440 |
| 2017-07-26 | $32.71 | $33.10 | $32.04 | $32.34 | $8.01 | 303,300 |
| 2017-07-25 | $32.34 | $33.36 | $32.18 | $32.90 | $8.15 | 485,900 |
| 2017-07-24 | $32.15 | $32.67 | $31.88 | $32.48 | $8.04 | 308,600 |
| 2017-07-21 | $32.41 | $32.80 | $32.01 | $32.39 | $8.02 | 345,490 |
| 2017-07-20 | $32.31 | $33.10 | $31.80 | $32.70 | $8.10 | 598,600 |
| 2017-07-19 | $32.98 | $32.98 | $31.85 | $32.21 | $7.98 | 341,250 |
| 2017-07-18 | $32.00 | $32.97 | $31.48 | $32.16 | $7.96 | 456,100 |
| 2017-07-17 | $34.99 | $35.60 | $32.29 | $32.32 | $8.00 | 961,700 |
| 2017-07-14 | $36.53 | $36.55 | $35.60 | $35.88 | $8.89 | 317,950 |
| 2017-07-13 | $36.49 | $36.63 | $36.01 | $36.29 | $8.99 | 438,000 |
| 2017-07-12 | $36.45 | $36.63 | $35.67 | $36.49 | $9.04 | 461,930 |
| 2017-07-11 | $37.50 | $37.88 | $36.03 | $36.06 | $8.93 | 598,700 |
| 2017-07-10 | $38.40 | $38.85 | $37.43 | $37.59 | $9.31 | 921,500 |
| 2017-07-07 | $38.20 | $38.98 | $38.06 | $38.90 | $9.63 | 1,222,780 |
| 2017-07-06 | $38.18 | $38.69 | $37.52 | $38.25 | $9.47 | 642,210 |
| 2017-07-05 | $38.05 | $38.75 | $38.05 | $38.38 | $9.50 | 607,410 |
| 2017-07-04 | $38.50 | $38.92 | $38.09 | $38.27 | $9.48 | 529,000 |
| 2017-07-03 | $38.34 | $38.75 | $38.16 | $38.50 | $9.53 | 566,100 |
| 2017-06-30 | $37.57 | $37.57 | $37.57 | $37.57 | $9.30 | 0 |
| 2017-06-29 | $37.57 | $37.57 | $37.57 | $37.57 | $9.30 | 0 |
| 2017-06-28 | $37.90 | $38.14 | $37.27 | $37.57 | $9.30 | 424,300 |
| 2017-06-27 | $37.98 | $38.29 | $37.66 | $37.93 | $9.39 | 433,000 |
| 2017-06-26 | $38.35 | $38.35 | $37.37 | $38.01 | $9.41 | 583,900 |
| 2017-06-23 | $38.79 | $38.84 | $37.53 | $38.66 | $9.46 | 560,390 |
| 2017-06-22 | $38.69 | $39.19 | $37.55 | $38.12 | $9.33 | 781,000 |
| 2017-06-21 | $38.69 | $39.50 | $38.10 | $38.69 | $9.47 | 845,870 |
| 2017-06-20 | $38.01 | $39.78 | $38.01 | $38.69 | $9.47 | 1,915,470 |
| 2017-06-19 | $37.45 | $37.94 | $37.20 | $37.73 | $9.23 | 733,540 |
| 2017-06-16 | $37.50 | $37.86 | $36.85 | $37.35 | $9.14 | 809,900 |
| 2017-06-15 | $36.60 | $38.00 | $36.50 | $37.46 | $9.17 | 1,265,500 |
| 2017-06-14 | $36.20 | $36.85 | $36.00 | $36.62 | $8.96 | 905,060 |
| 2017-06-13 | $35.05 | $36.42 | $34.80 | $35.95 | $8.80 | 900,090 |
| 2017-06-12 | $36.50 | $36.99 | $34.56 | $35.08 | $8.59 | 768,110 |
| 2017-06-09 | $36.52 | $37.00 | $36.10 | $36.77 | $9.00 | 624,480 |
| 2017-06-08 | $37.06 | $37.60 | $36.65 | $36.82 | $9.01 | 778,820 |
| 2017-06-07 | $35.61 | $37.22 | $35.61 | $37.06 | $9.07 | 929,710 |
| 2017-06-06 | $36.48 | $36.50 | $35.55 | $36.01 | $8.81 | 365,800 |
| 2017-06-05 | $36.10 | $36.97 | $36.10 | $36.20 | $8.86 | 487,030 |
| 2017-06-02 | $34.66 | $37.15 | $34.50 | $36.18 | $8.85 | 721,660 |
| 2017-06-01 | $38.99 | $39.03 | $35.70 | $36.12 | $8.84 | 946,400 |
| 2017-05-31 | $41.50 | $41.50 | $39.60 | $39.60 | $9.69 | 1,058,900 |
| 2017-05-30 | $40.46 | $40.46 | $40.46 | $40.46 | $9.90 | 0 |
| 2017-05-29 | $40.46 | $40.46 | $40.46 | $40.46 | $9.90 | 0 |
| 2017-05-26 | $40.49 | $41.82 | $39.72 | $40.46 | $9.90 | 982,050 |
| 2017-05-25 | $39.68 | $40.43 | $38.00 | $39.90 | $9.77 | 974,200 |
| 2017-05-24 | $40.39 | $40.59 | $38.09 | $39.67 | $9.71 | 1,186,090 |
| 2017-05-23 | $39.01 | $42.18 | $39.01 | $41.01 | $10.04 | 2,410,310 |
| 2017-05-22 | $39.01 | $40.08 | $37.88 | $39.88 | $9.76 | 800,530 |
| 2017-05-19 | $40.40 | $40.57 | $39.41 | $39.45 | $9.66 | 455,800 |
| 2017-05-18 | $39.77 | $40.95 | $39.60 | $40.28 | $9.86 | 726,700 |
| 2017-05-17 | $39.58 | $40.50 | $39.58 | $40.19 | $9.84 | 685,650 |
| 2017-05-16 | $37.52 | $40.44 | $37.52 | $39.92 | $9.77 | 712,030 |
| 2017-05-15 | $37.99 | $38.47 | $37.62 | $37.85 | $9.26 | 300,900 |
| 2017-05-12 | $38.28 | $38.55 | $37.71 | $37.95 | $9.29 | 358,800 |
| 2017-05-11 | $38.14 | $38.30 | $37.01 | $38.07 | $9.32 | 612,800 |
| 2017-05-10 | $38.89 | $39.58 | $38.12 | $38.14 | $9.33 | 586,770 |
| 2017-05-09 | $37.48 | $38.99 | $37.33 | $38.83 | $9.50 | 511,600 |
| 2017-05-08 | $38.49 | $38.83 | $37.23 | $37.73 | $9.23 | 417,400 |
| 2017-05-05 | $39.91 | $39.91 | $38.80 | $38.80 | $9.50 | 520,610 |
| 2017-05-04 | $40.70 | $40.70 | $39.50 | $39.79 | $9.74 | 422,460 |
| 2017-05-03 | $40.00 | $40.76 | $39.88 | $40.45 | $9.90 | 443,310 |
| 2017-05-02 | $40.75 | $40.75 | $39.81 | $40.07 | $9.81 | 427,900 |
| 2017-05-01 | $40.75 | $40.75 | $40.75 | $40.75 | $9.97 | 0 |
| 2017-04-28 | $40.12 | $41.11 | $39.90 | $40.75 | $9.97 | 591,430 |
| 2017-04-27 | $38.60 | $40.40 | $37.91 | $40.18 | $9.83 | 871,170 |
| 2017-04-26 | $38.45 | $39.19 | $37.93 | $38.82 | $9.50 | 601,400 |
| 2017-04-25 | $38.80 | $38.88 | $37.96 | $38.18 | $9.34 | 467,500 |
| 2017-04-24 | $39.37 | $39.95 | $37.89 | $37.91 | $9.28 | 528,010 |
| 2017-04-21 | $39.67 | $40.30 | $39.30 | $39.38 | $9.64 | 382,400 |
| 2017-04-20 | $41.40 | $41.40 | $39.52 | $39.93 | $9.77 | 723,280 |
| 2017-04-19 | $40.20 | $41.36 | $39.80 | $41.35 | $10.12 | 627,740 |
| 2017-04-18 | $39.51 | $42.00 | $39.51 | $40.54 | $9.92 | 589,790 |
| 2017-04-17 | $43.90 | $43.90 | $40.56 | $41.46 | $10.15 | 647,500 |
| 2017-04-14 | $45.57 | $45.57 | $44.30 | $44.45 | $10.88 | 515,500 |
| 2017-04-13 | $45.48 | $46.25 | $45.33 | $45.59 | $11.16 | 558,770 |
| 2017-04-12 | $46.78 | $46.78 | $44.86 | $45.65 | $11.17 | 742,260 |
| 2017-04-11 | $44.69 | $46.19 | $44.10 | $46.17 | $11.30 | 1,053,240 |
| 2017-04-10 | $47.75 | $47.75 | $45.09 | $45.09 | $11.04 | 2,021,150 |
| 2017-04-07 | $50.99 | $51.18 | $49.80 | $50.10 | $12.26 | 695,360 |
| 2017-04-06 | $51.40 | $51.78 | $50.76 | $50.99 | $12.48 | 604,950 |
| 2017-04-05 | $50.15 | $51.39 | $49.60 | $51.19 | $12.53 | 694,950 |
| 2017-04-04 | $50.24 | $50.24 | $50.24 | $50.24 | $12.30 | 0 |
| 2017-04-03 | $50.24 | $50.24 | $50.24 | $50.24 | $12.30 | 0 |
| 2017-03-31 | $50.73 | $50.87 | $49.50 | $50.24 | $12.30 | 727,050 |
| 2017-03-30 | $53.00 | $53.89 | $49.70 | $50.05 | $12.25 | 1,622,260 |
| 2017-03-29 | $57.63 | $57.63 | $53.36 | $53.50 | $13.09 | 2,264,680 |
| 2017-03-28 | $59.00 | $61.31 | $56.96 | $57.06 | $13.97 | 3,213,180 |
| 2017-03-27 | $57.03 | $59.59 | $56.50 | $59.39 | $14.54 | 2,596,110 |
| 2017-03-24 | $57.50 | $57.78 | $56.43 | $57.05 | $13.96 | 1,992,620 |
| 2017-03-23 | $55.20 | $59.49 | $54.68 | $58.08 | $14.21 | 3,450,540 |
| 2017-03-22 | $55.00 | $55.79 | $54.00 | $55.27 | $13.53 | 1,331,440 |
| 2017-03-21 | $54.49 | $55.22 | $53.87 | $55.17 | $13.50 | 1,179,230 |
| 2017-03-20 | $53.62 | $54.56 | $53.30 | $54.55 | $13.35 | 1,090,990 |
| 2017-03-17 | $55.19 | $56.64 | $53.98 | $54.04 | $13.23 | 2,007,350 |
| 2017-03-16 | $53.98 | $55.48 | $53.90 | $55.16 | $13.50 | 1,696,000 |
| 2017-03-15 | $53.50 | $54.34 | $52.67 | $53.92 | $13.20 | 1,244,510 |
| 2017-03-14 | $53.40 | $54.94 | $53.03 | $53.72 | $13.15 | 1,744,840 |
| 2017-03-13 | $52.21 | $52.84 | $50.61 | $52.84 | $12.93 | 1,238,350 |
| 2017-03-10 | $51.20 | $52.55 | $51.20 | $51.99 | $12.72 | 957,030 |
| 2017-03-09 | $51.66 | $51.70 | $51.02 | $51.36 | $12.57 | 643,770 |
| 2017-03-08 | $52.52 | $52.76 | $51.50 | $51.75 | $12.67 | 1,027,210 |
| 2017-03-07 | $52.33 | $53.11 | $52.05 | $52.82 | $12.93 | 1,096,910 |
| 2017-03-06 | $51.48 | $52.32 | $51.21 | $52.03 | $12.73 | 909,560 |
| 2017-03-03 | $50.96 | $51.80 | $50.61 | $51.29 | $12.55 | 858,330 |
| 2017-03-02 | $52.50 | $52.50 | $50.60 | $51.12 | $12.51 | 1,486,590 |
| 2017-03-01 | $50.33 | $55.11 | $50.11 | $52.60 | $12.87 | 2,347,880 |
| 2017-02-28 | $49.66 | $50.28 | $49.33 | $50.10 | $12.26 | 713,180 |
| 2017-02-27 | $50.38 | $50.97 | $49.50 | $49.66 | $12.15 | 838,880 |
| 2017-02-24 | $49.40 | $50.67 | $49.33 | $50.48 | $12.35 | 1,115,940 |
| 2017-02-23 | $48.91 | $49.85 | $48.80 | $49.32 | $12.07 | 735,080 |
| 2017-02-22 | $48.89 | $50.30 | $48.50 | $49.11 | $12.02 | 846,060 |
| 2017-02-21 | $48.20 | $49.00 | $48.00 | $48.84 | $11.95 | 594,760 |
| 2017-02-20 | $48.60 | $49.28 | $46.97 | $48.04 | $11.76 | 765,480 |
| 2017-02-17 | $50.03 | $50.98 | $48.88 | $48.97 | $11.99 | 713,910 |
| 2017-02-16 | $49.84 | $50.56 | $49.51 | $49.88 | $12.21 | 570,690 |
| 2017-02-15 | $49.45 | $51.68 | $49.30 | $50.17 | $12.28 | 1,172,820 |
| 2017-02-14 | $50.07 | $50.87 | $49.80 | $49.95 | $12.22 | 812,160 |
| 2017-02-13 | $49.00 | $50.53 | $48.80 | $50.00 | $12.24 | 778,720 |
| 2017-02-10 | $50.20 | $50.59 | $48.80 | $48.86 | $11.96 | 728,850 |
| 2017-02-09 | $49.50 | $51.00 | $49.19 | $50.03 | $12.24 | 858,430 |
| 2017-02-08 | $48.72 | $49.68 | $48.32 | $49.60 | $12.14 | 714,970 |
| 2017-02-07 | $49.36 | $49.37 | $48.30 | $48.74 | $11.93 | 544,210 |
| 2017-02-06 | $48.45 | $49.37 | $48.04 | $49.37 | $12.08 | 693,630 |
| 2017-02-03 | $49.62 | $49.64 | $47.90 | $48.22 | $11.80 | 428,410 |
| 2017-02-02 | $49.29 | $49.29 | $49.29 | $49.29 | $12.06 | 0 |
| 2017-02-01 | $49.29 | $49.29 | $49.29 | $49.29 | $12.06 | 0 |
| 2017-01-31 | $49.29 | $49.29 | $49.29 | $49.29 | $12.06 | 0 |
| 2017-01-30 | $49.29 | $49.29 | $49.29 | $49.29 | $12.06 | 0 |
| 2017-01-27 | $49.29 | $49.29 | $49.29 | $49.29 | $12.06 | 0 |
| 2017-01-26 | $48.97 | $49.79 | $48.59 | $49.29 | $12.06 | 524,090 |
| 2017-01-25 | $47.51 | $48.97 | $47.51 | $48.58 | $11.89 | 559,680 |
| 2017-01-24 | $48.40 | $48.48 | $47.70 | $47.96 | $11.74 | 560,100 |
| 2017-01-23 | $47.99 | $48.88 | $47.80 | $48.21 | $11.80 | 676,400 |
| 2017-01-20 | $46.58 | $48.38 | $46.00 | $47.72 | $11.68 | 929,600 |
| 2017-01-19 | $46.31 | $47.76 | $45.50 | $46.60 | $11.41 | 757,830 |
| 2017-01-18 | $47.40 | $47.93 | $46.31 | $46.70 | $11.43 | 652,630 |
| 2017-01-17 | $46.21 | $48.50 | $44.61 | $48.01 | $11.75 | 1,174,520 |
| 2017-01-16 | $50.80 | $50.80 | $45.71 | $46.32 | $11.34 | 1,210,360 |
| 2017-01-13 | $55.35 | $55.55 | $50.51 | $50.79 | $12.43 | 1,122,590 |
| 2017-01-12 | $55.49 | $56.20 | $54.81 | $55.18 | $13.50 | 659,330 |
| 2017-01-11 | $57.38 | $57.38 | $55.16 | $55.50 | $13.58 | 855,760 |
| 2017-01-10 | $57.41 | $57.90 | $56.81 | $57.35 | $14.04 | 547,200 |
| 2017-01-09 | $58.01 | $58.03 | $57.00 | $57.23 | $14.01 | 633,000 |
| 2017-01-06 | $58.79 | $59.80 | $57.52 | $58.02 | $14.20 | 1,006,500 |
| 2017-01-05 | $61.04 | $61.38 | $59.19 | $59.19 | $14.49 | 1,137,070 |
| 2017-01-04 | $58.58 | $61.93 | $58.58 | $61.69 | $15.10 | 1,806,000 |
| 2017-01-03 | $57.34 | $58.86 | $57.06 | $58.58 | $14.34 | 785,810 |
| 2017-01-02 | $57.06 | $57.06 | $57.06 | $57.06 | $13.97 | 0 |
| 2016-12-30 | $58.62 | $58.90 | $56.80 | $57.06 | $13.97 | 818,610 |
| 2016-12-29 | $59.20 | $59.89 | $58.64 | $58.64 | $14.35 | 782,400 |
| 2016-12-28 | $59.54 | $59.98 | $58.83 | $59.39 | $14.54 | 805,710 |
| 2016-12-27 | $59.01 | $59.80 | $58.72 | $58.88 | $14.41 | 589,780 |
| 2016-12-26 | $58.69 | $59.29 | $56.36 | $59.07 | $14.46 | 1,065,660 |
| 2016-12-23 | $61.50 | $61.77 | $58.71 | $58.96 | $14.43 | 1,211,550 |
| 2016-12-22 | $59.76 | $62.50 | $59.20 | $61.95 | $15.16 | 1,600,090 |
| 2016-12-21 | $59.50 | $59.95 | $59.05 | $59.80 | $14.64 | 726,100 |
| 2016-12-20 | $59.00 | $59.50 | $58.28 | $59.09 | $14.46 | 638,410 |
| 2016-12-19 | $59.83 | $60.19 | $58.51 | $58.74 | $14.38 | 724,760 |
| 2016-12-16 | $59.38 | $59.95 | $59.10 | $59.83 | $14.64 | 712,900 |
| 2016-12-15 | $58.08 | $60.68 | $57.90 | $59.27 | $14.51 | 1,377,080 |
| 2016-12-14 | $59.00 | $59.50 | $58.00 | $58.17 | $14.24 | 934,600 |
| 2016-12-13 | $58.48 | $59.76 | $57.98 | $59.28 | $14.51 | 1,079,510 |
| 2016-12-12 | $65.40 | $65.47 | $58.92 | $58.92 | $14.42 | 1,919,430 |
| 2016-12-09 | $66.80 | $67.02 | $65.18 | $65.47 | $16.02 | 837,270 |
| 2016-12-08 | $68.59 | $68.76 | $66.60 | $66.80 | $16.35 | 1,206,910 |
| 2016-12-07 | $68.00 | $68.56 | $66.70 | $68.56 | $16.78 | 1,016,230 |
| 2016-12-06 | $68.19 | $69.20 | $67.82 | $67.99 | $16.64 | 758,780 |
| 2016-12-05 | $68.50 | $69.76 | $67.12 | $67.89 | $16.62 | 1,372,300 |
| 2016-12-02 | $74.36 | $74.36 | $69.43 | $69.79 | $17.08 | 1,959,850 |
| 2016-12-01 | $73.99 | $75.31 | $73.28 | $73.66 | $18.03 | 1,418,860 |
| 2016-11-30 | $73.00 | $74.08 | $72.32 | $73.99 | $18.11 | 1,223,280 |
| 2016-11-29 | $75.10 | $76.00 | $73.31 | $73.42 | $17.97 | 1,598,570 |
| 2016-11-28 | $77.50 | $77.60 | $74.60 | $74.95 | $18.34 | 1,986,350 |
| 2016-11-25 | $77.80 | $78.80 | $74.20 | $78.20 | $19.14 | 3,327,500 |
| 2016-11-24 | $78.09 | $82.15 | $77.45 | $79.13 | $19.37 | 4,147,930 |
| 2016-11-23 | $78.00 | $79.25 | $76.91 | $77.39 | $18.94 | 3,025,770 |
| 2016-11-22 | $79.96 | $81.58 | $78.01 | $78.64 | $19.25 | 4,611,610 |
| 2016-11-21 | $73.81 | $81.00 | $73.45 | $79.23 | $19.39 | 5,696,990 |
| 2016-11-18 | $72.70 | $76.18 | $72.01 | $73.80 | $18.06 | 3,598,080 |
| 2016-11-17 | $72.81 | $72.88 | $70.49 | $70.54 | $17.26 | 2,155,810 |
| 2016-11-16 | $74.60 | $75.56 | $73.70 | $73.70 | $18.04 | 1,843,860 |
| 2016-11-15 | $75.90 | $75.90 | $72.90 | $74.44 | $18.22 | 1,812,110 |
| 2016-11-14 | $74.01 | $76.65 | $74.01 | $75.35 | $18.44 | 2,451,330 |
| 2016-11-11 | $74.90 | $75.42 | $73.23 | $74.10 | $18.14 | 2,415,470 |
| 2016-11-10 | $73.70 | $75.98 | $73.19 | $74.90 | $18.33 | 3,413,450 |
| 2016-11-09 | $73.30 | $74.00 | $70.54 | $73.11 | $17.89 | 2,575,600 |
| 2016-11-08 | $73.82 | $74.79 | $72.90 | $73.29 | $17.94 | 1,775,930 |
| 2016-11-07 | $74.27 | $75.58 | $72.35 | $72.81 | $17.82 | 2,045,610 |
| 2016-11-04 | $72.11 | $74.85 | $72.11 | $73.77 | $18.05 | 2,675,510 |
| 2016-11-03 | $71.15 | $74.55 | $71.15 | $72.69 | $17.79 | 2,868,020 |
| 2016-11-02 | $72.54 | $73.50 | $72.01 | $72.38 | $17.71 | 2,030,380 |
| 2016-11-01 | $70.29 | $73.46 | $70.00 | $72.99 | $17.86 | 2,687,730 |
| 2016-10-31 | $69.00 | $70.30 | $68.53 | $70.09 | $17.15 | 0 |
| 2016-10-28 | $72.15 | $72.20 | $69.22 | $69.30 | $16.96 | 2,005,760 |
| 2016-10-27 | $72.19 | $72.86 | $71.30 | $72.20 | $17.67 | 1,304,480 |
| 2016-10-26 | $73.43 | $73.70 | $71.12 | $72.20 | $17.67 | 2,338,040 |
| 2016-10-25 | $73.21 | $75.30 | $72.81 | $73.98 | $18.11 | 2,785,880 |
| 2016-10-24 | $73.44 | $74.47 | $72.58 | $73.89 | $18.08 | 2,918,040 |
| 2016-10-21 | $68.30 | $75.78 | $68.30 | $73.70 | $18.04 | 4,530,730 |
| 2016-10-20 | $68.98 | $69.35 | $67.89 | $68.96 | $16.88 | 1,426,310 |
| 2016-10-19 | $69.00 | $71.58 | $68.58 | $69.70 | $17.06 | 1,864,850 |
| 2016-10-18 | $66.93 | $69.00 | $66.93 | $69.00 | $16.89 | 1,387,880 |
| 2016-10-17 | $69.40 | $70.00 | $66.68 | $67.18 | $16.44 | 1,552,530 |
| 2016-10-14 | $68.65 | $71.00 | $68.30 | $69.62 | $17.04 | 2,044,890 |
| 2016-10-13 | $68.36 | $70.58 | $67.82 | $69.59 | $17.03 | 2,202,640 |
| 2016-10-12 | $66.29 | $70.25 | $65.70 | $68.25 | $16.70 | 2,092,140 |
| 2016-10-11 | $66.83 | $66.83 | $66.02 | $66.30 | $16.23 | 951,790 |
| 2016-10-10 | $64.21 | $67.29 | $64.05 | $66.65 | $16.31 | 1,517,360 |
| 2016-10-07 | $63.63 | $63.63 | $63.63 | $63.63 | $15.57 | 0 |
| 2016-10-06 | $63.63 | $63.63 | $63.63 | $63.63 | $15.57 | 0 |
| 2016-10-05 | $63.63 | $63.63 | $63.63 | $63.63 | $15.57 | 0 |
| 2016-10-04 | $63.63 | $63.63 | $63.63 | $63.63 | $15.57 | 0 |
| 2016-10-03 | $63.63 | $63.63 | $63.63 | $63.63 | $15.57 | 0 |
| 2016-09-30 | $63.80 | $64.10 | $63.50 | $63.63 | $15.57 | 635,340 |
| 2016-09-29 | $64.38 | $64.79 | $63.62 | $63.86 | $15.63 | 897,600 |
| 2016-09-28 | $64.25 | $64.40 | $63.60 | $63.85 | $15.63 | 853,610 |
| 2016-09-27 | $63.48 | $64.40 | $62.98 | $64.40 | $15.76 | 1,197,600 |
| 2016-09-26 | $68.48 | $68.48 | $63.52 | $63.61 | $15.57 | 1,876,040 |
| 2016-09-23 | $69.05 | $69.50 | $68.50 | $68.75 | $16.83 | 1,227,210 |
| 2016-09-22 | $68.90 | $69.48 | $68.10 | $68.77 | $16.83 | 1,232,150 |
| 2016-09-21 | $67.25 | $69.69 | $67.25 | $68.48 | $16.76 | 1,590,030 |
| 2016-09-20 | $68.40 | $68.65 | $67.60 | $67.71 | $16.57 | 840,910 |
| 2016-09-19 | $67.65 | $68.30 | $67.65 | $68.25 | $16.70 | 1,001,080 |
| 2016-09-16 | $67.21 | $67.21 | $67.21 | $67.21 | $16.45 | 0 |
| 2016-09-15 | $67.21 | $67.21 | $67.21 | $67.21 | $16.45 | 0 |
| 2016-09-14 | $67.80 | $68.39 | $66.80 | $67.21 | $16.45 | 889,040 |
| 2016-09-13 | $68.45 | $68.97 | $67.52 | $67.97 | $16.64 | 906,710 |
| 2016-09-12 | $67.20 | $69.48 | $67.13 | $67.72 | $16.57 | 1,574,620 |
| 2016-09-09 | $71.55 | $72.49 | $69.81 | $70.70 | $17.30 | 1,732,630 |
| 2016-09-08 | $72.00 | $72.70 | $70.56 | $71.50 | $17.50 | 1,561,510 |
| 2016-09-07 | $74.30 | $74.89 | $72.00 | $72.19 | $17.67 | 2,010,390 |
| 2016-09-06 | $73.35 | $74.58 | $71.30 | $74.30 | $18.18 | 2,121,620 |
| 2016-09-05 | $73.93 | $75.88 | $73.50 | $73.92 | $18.09 | 1,780,650 |
| 2016-09-02 | $73.30 | $74.56 | $72.95 | $73.24 | $17.93 | 1,619,570 |
| 2016-09-01 | $75.51 | $75.59 | $73.20 | $73.39 | $17.96 | 2,235,220 |
| 2016-08-31 | $75.00 | $76.44 | $72.54 | $75.94 | $18.59 | 2,759,050 |
| 2016-08-30 | $75.50 | $76.44 | $74.80 | $75.30 | $18.43 | 2,149,310 |
| 2016-08-29 | $77.12 | $78.30 | $74.63 | $75.70 | $18.53 | 4,074,630 |
| 2016-08-26 | $82.50 | $84.00 | $79.00 | $79.52 | $19.46 | 3,620,300 |
| 2016-08-25 | $84.02 | $84.35 | $78.31 | $82.93 | $20.30 | 5,305,000 |
| 2016-08-24 | $86.00 | $88.80 | $82.70 | $84.85 | $20.77 | 7,346,770 |
| 2016-08-23 | $75.50 | $82.61 | $75.40 | $82.61 | $20.22 | 3,012,350 |
| 2016-08-22 | $81.12 | $82.04 | $74.99 | $75.10 | $18.38 | 3,244,610 |
| 2016-08-19 | $80.00 | $83.26 | $79.81 | $81.13 | $19.86 | 3,256,270 |
| 2016-08-18 | $80.00 | $83.75 | $79.51 | $81.30 | $19.90 | 4,363,940 |
| 2016-08-17 | $76.99 | $81.99 | $76.68 | $80.50 | $19.70 | 4,323,600 |
| 2016-08-16 | $76.81 | $81.80 | $76.50 | $78.29 | $19.16 | 4,257,570 |
| 2016-08-15 | $73.30 | $77.48 | $72.28 | $76.40 | $18.70 | 3,279,890 |
| 2016-08-12 | $71.48 | $74.30 | $71.29 | $72.80 | $17.82 | 2,333,590 |
| 2016-08-11 | $75.70 | $76.75 | $72.35 | $72.42 | $17.72 | 2,660,840 |
| 2016-08-10 | $76.50 | $78.64 | $75.22 | $76.51 | $18.73 | 3,618,830 |
| 2016-08-09 | $73.98 | $78.00 | $73.73 | $76.93 | $18.83 | 3,755,590 |
| 2016-08-08 | $72.00 | $74.90 | $69.01 | $74.90 | $18.33 | 2,743,930 |
| 2016-08-05 | $74.90 | $75.60 | $72.22 | $73.36 | $17.95 | 2,565,140 |
| 2016-08-04 | $76.10 | $76.98 | $74.31 | $75.15 | $18.39 | 3,799,160 |
| 2016-08-03 | $69.16 | $75.93 | $68.88 | $75.93 | $18.58 | 4,512,100 |
| 2016-08-02 | $67.19 | $69.03 | $67.08 | $69.03 | $16.89 | 2,423,830 |
| 2016-08-01 | $69.30 | $69.98 | $64.50 | $67.00 | $16.40 | 2,420,650 |
| 2016-07-29 | $71.46 | $73.55 | $69.05 | $71.50 | $17.50 | 2,480,230 |
| 2016-07-28 | $70.30 | $72.80 | $68.69 | $71.78 | $17.57 | 2,648,540 |
| 2016-07-27 | $77.79 | $78.33 | $70.08 | $70.73 | $17.31 | 3,322,940 |
| 2016-07-26 | $75.55 | $78.86 | $75.40 | $77.87 | $19.06 | 2,332,710 |
| 2016-07-25 | $77.00 | $77.77 | $73.51 | $75.70 | $18.53 | 2,382,080 |
| 2016-07-22 | $80.00 | $81.20 | $75.16 | $77.46 | $18.96 | 2,992,250 |
| 2016-07-21 | $83.94 | $84.48 | $80.00 | $80.40 | $19.68 | 3,461,090 |
| 2016-07-20 | $86.56 | $87.75 | $84.68 | $84.68 | $20.72 | 2,529,270 |
| 2016-07-19 | $83.66 | $86.90 | $83.27 | $86.58 | $21.19 | 2,878,370 |
| 2016-07-18 | $90.86 | $90.86 | $85.50 | $86.20 | $21.10 | 3,897,120 |
| 2016-07-15 | $86.55 | $94.15 | $86.53 | $90.03 | $22.03 | 5,649,520 |
| 2016-07-14 | $86.18 | $88.65 | $85.15 | $87.92 | $21.44 | 3,504,710 |
| 2016-07-13 | $83.50 | $88.95 | $82.00 | $86.20 | $21.02 | 4,546,630 |
| 2016-07-12 | $79.45 | $83.92 | $76.18 | $83.90 | $20.46 | 4,547,100 |
| 2016-07-11 | $88.60 | $88.60 | $80.20 | $80.20 | $19.56 | 5,130,690 |
| 2016-07-08 | $88.52 | $92.99 | $86.81 | $89.11 | $21.73 | 4,763,790 |
| 2016-07-07 | $86.64 | $89.82 | $86.59 | $88.48 | $21.58 | 3,405,600 |
| 2016-07-06 | $90.00 | $92.48 | $86.50 | $87.98 | $21.46 | 4,924,120 |
| 2016-07-05 | $90.72 | $94.70 | $89.40 | $91.90 | $22.41 | 6,278,490 |
| 2016-07-04 | $88.00 | $92.88 | $83.90 | $92.14 | $22.47 | 7,349,190 |
| 2016-07-01 | $81.85 | $88.62 | $81.85 | $88.50 | $21.59 | 8,757,600 |
| 2016-06-30 | $83.51 | $85.43 | $80.20 | $80.56 | $19.65 | 7,691,640 |
| 2016-06-29 | $83.51 | $90.72 | $80.00 | $89.11 | $21.73 | 8,005,940 |
| 2016-06-28 | $75.45 | $82.47 | $74.98 | $82.47 | $20.11 | 8,065,220 |
| 2016-06-27 | $67.12 | $74.97 | $67.12 | $74.97 | $18.29 | 6,473,230 |
| 2016-06-24 | $67.77 | $69.82 | $63.76 | $68.15 | $16.62 | 4,645,680 |
| 2016-06-23 | $69.25 | $71.21 | $67.51 | $68.72 | $16.76 | 4,433,830 |
| 2016-06-22 | $66.73 | $71.80 | $66.08 | $69.82 | $17.03 | 5,477,960 |
| 2016-06-21 | $68.75 | $72.80 | $67.58 | $67.99 | $16.58 | 6,839,590 |
| 2016-06-20 | $65.46 | $71.50 | $63.60 | $68.75 | $16.77 | 6,483,140 |
| 2016-06-17 | $61.99 | $65.89 | $61.80 | $65.70 | $16.02 | 6,337,540 |
| 2016-06-16 | $58.60 | $62.98 | $58.20 | $61.99 | $15.12 | 5,358,800 |
| 2016-06-15 | $54.08 | $59.88 | $54.08 | $58.60 | $14.29 | 4,291,860 |
| 2016-06-14 | $53.35 | $55.98 | $53.30 | $55.30 | $13.49 | 3,326,530 |
| 2016-06-13 | $58.85 | $59.59 | $54.88 | $54.88 | $13.39 | 4,571,400 |
| 2016-06-10 | $60.98 | $60.98 | $60.98 | $60.98 | $14.87 | 0 |
| 2016-06-09 | $60.98 | $60.98 | $60.98 | $60.98 | $14.87 | 0 |
| 2016-06-08 | $63.00 | $63.27 | $60.20 | $60.98 | $14.87 | 4,569,710 |
| 2016-06-07 | $59.85 | $64.28 | $59.55 | $63.88 | $15.58 | 6,237,570 |
| 2016-06-06 | $60.43 | $61.48 | $58.60 | $59.94 | $14.62 | 4,215,550 |
| 2016-06-03 | $59.85 | $64.29 | $59.38 | $60.91 | $14.86 | 7,024,750 |
| 2016-06-02 | $58.85 | $61.50 | $58.20 | $60.62 | $14.79 | 5,798,170 |
| 2016-06-01 | $59.85 | $62.00 | $58.40 | $59.61 | $14.54 | 7,559,580 |
| 2016-05-31 | $57.16 | $61.90 | $57.00 | $60.01 | $14.64 | 6,807,490 |
| 2016-05-30 | $55.15 | $59.15 | $55.00 | $57.36 | $13.99 | 4,784,910 |
| 2016-05-27 | $58.68 | $59.91 | $56.81 | $56.94 | $13.89 | 7,098,950 |
| 2016-05-26 | $56.60 | $61.98 | $56.36 | $59.87 | $14.60 | 9,037,820 |
| 2016-05-25 | $54.70 | $58.60 | $54.20 | $56.74 | $13.84 | 8,398,000 |
| 2016-05-24 | $54.23 | $56.30 | $52.68 | $55.60 | $13.56 | 9,931,420 |
| 2016-05-23 | $49.41 | $54.23 | $49.22 | $54.23 | $13.23 | 8,962,540 |
| 2016-05-20 | $46.00 | $49.94 | $45.03 | $49.30 | $12.02 | 5,420,570 |
| 2016-05-19 | $46.75 | $48.79 | $46.15 | $46.90 | $11.44 | 4,242,090 |
| 2016-05-18 | $47.21 | $48.88 | $46.01 | $46.76 | $11.40 | 4,834,820 |
| 2016-05-17 | $49.20 | $52.00 | $48.92 | $49.30 | $12.02 | 6,098,520 |
| 2016-05-16 | $50.30 | $51.23 | $47.65 | $49.94 | $12.18 | 6,921,100 |
| 2016-05-13 | $45.91 | $51.37 | $45.27 | $51.37 | $12.53 | 9,233,170 |
| 2016-05-12 | $46.60 | $49.88 | $45.92 | $46.70 | $11.39 | 7,749,080 |
| 2016-05-11 | $54.31 | $54.31 | $50.51 | $51.02 | $12.44 | 11,884,090 |
| 2016-05-10 | $49.37 | $49.37 | $49.37 | $49.37 | $12.04 | 136,270 |
| 2016-05-09 | $44.88 | $44.88 | $44.88 | $44.88 | $10.95 | 111,430 |
| 2016-05-06 | $40.80 | $40.80 | $40.80 | $40.80 | $9.95 | 47,000 |
| 2016-05-05 | $37.09 | $37.09 | $37.09 | $37.09 | $9.05 | 16,600 |
| 2016-05-04 | $33.72 | $33.72 | $33.72 | $33.72 | $8.22 | 20,200 |
| 2016-05-03 | $30.65 | $30.65 | $30.65 | $30.65 | $7.48 | 11,620 |
| 2016-05-02 | $27.86 | $27.86 | $27.86 | $27.86 | $6.80 | 0 |
| 2016-04-29 | $27.86 | $27.86 | $27.86 | $27.86 | $6.80 | 7,000 |
| 2016-04-28 | $25.33 | $25.33 | $25.33 | $25.33 | $6.18 | 2,600 |
| 2016-04-27 | $23.03 | $23.03 | $23.03 | $23.03 | $5.62 | 600 |
| 2016-04-26 | $20.94 | $20.94 | $20.94 | $20.94 | $5.11 | 3,200 |
| 2016-04-25 | $17.45 | $19.04 | $17.45 | $19.04 | $4.64 | 10,060 |
Jiangsu Newamstar Packaging Machinery Company Ltd (300509) News Headlines
Recent Jiangsu Newamstar Packaging Machinery Company Ltd (300509) News
Similar Companies to Jiangsu Newamstar Packaging Machinery Company Ltd (300509) 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 | -- | -- | -- |