Kingray New Materials Science Tech Company (600390) Exchange: SHG
Data as of July 10, 2025
$5.47 ($0.08) 1.48%
Kingray New Materials Science Tech Company - Daily Information
Click for more stock information on Kingray New Materials Science Tech Company.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.42 |
| Previous Close | $5.47 |
| High | $5.50 |
| Low | $5.41 |
| Adjusted Open | $5.42 |
| Previous Adjusted Close | $5.47 |
| Adjusted High | $5.50 |
| Adjusted Low | $5.41 |
About Kingray New Materials Science Tech Company (600390)
Kingray New Materials Science & Technology Co., Ltd. is principally engaged in the research, development, manufacture and distribution of basic electronic materials, power supply materials and ultra hard materials. The Company provides electrolytic manganese, manganous-manganic oxide, lithium cathode material, Ni-MH cathode material and nickel. In addition, through its subsidiaries, the Company provides magnetic materials, electronic energy-saving lamps, magnetic cores and others, as well as mines, processes and sells manganese ores. The Company distributes its products mainly within domestic markets.
Invest in Kingray New Materials Science Tech Company (600390)
Historical Stock Data for Kingray New Materials Science Tech Company (600390)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $5.42 | $5.50 | $5.41 | $5.47 | $5.47 | 49,718,790 |
| 2025-06-06 | $5.44 | $5.47 | $5.38 | $5.39 | $5.39 | 30,142,270 |
| 2025-06-05 | $5.41 | $5.46 | $5.39 | $5.44 | $5.44 | 39,753,070 |
| 2025-06-04 | $5.36 | $5.42 | $5.34 | $5.42 | $5.42 | 37,354,420 |
| 2025-06-03 | $5.26 | $5.36 | $5.26 | $5.36 | $5.36 | 32,685,100 |
| 2025-05-30 | $5.30 | $5.31 | $5.25 | $5.29 | $5.29 | 24,078,020 |
| 2025-05-29 | $5.25 | $5.34 | $5.25 | $5.32 | $5.32 | 29,605,000 |
| 2025-05-28 | $5.29 | $5.30 | $5.24 | $5.26 | $5.26 | 19,434,770 |
| 2025-05-27 | $5.28 | $5.30 | $5.26 | $5.29 | $5.29 | 17,494,870 |
| 2025-05-26 | $5.25 | $5.31 | $5.25 | $5.30 | $5.30 | 18,981,140 |
| 2025-05-23 | $5.33 | $5.36 | $5.27 | $5.28 | $5.28 | 29,241,130 |
| 2025-05-22 | $5.42 | $5.43 | $5.33 | $5.33 | $5.33 | 38,085,540 |
| 2025-05-21 | $5.41 | $5.53 | $5.40 | $5.44 | $5.44 | 43,050,210 |
| 2025-05-20 | $5.41 | $5.43 | $5.38 | $5.41 | $5.41 | 26,314,460 |
| 2025-05-19 | $5.38 | $5.42 | $5.36 | $5.40 | $5.40 | 27,502,990 |
| 2025-05-16 | $5.41 | $5.43 | $5.37 | $5.38 | $5.38 | 29,956,710 |
| 2025-05-15 | $5.55 | $5.55 | $5.41 | $5.42 | $5.42 | 52,485,860 |
| 2025-05-14 | $5.41 | $5.68 | $5.37 | $5.57 | $5.57 | 96,334,470 |
| 2025-05-13 | $5.47 | $5.48 | $5.39 | $5.42 | $5.42 | 32,151,450 |
| 2025-05-12 | $5.37 | $5.43 | $5.35 | $5.42 | $5.42 | 33,618,500 |
| 2025-05-09 | $5.44 | $5.46 | $5.35 | $5.35 | $5.35 | 32,172,140 |
| 2025-05-08 | $5.42 | $5.48 | $5.39 | $5.44 | $5.44 | 36,624,140 |
| 2025-05-07 | $5.65 | $5.70 | $5.41 | $5.44 | $5.44 | 71,610,270 |
| 2025-05-06 | $5.24 | $5.46 | $5.24 | $5.44 | $5.44 | 68,528,860 |
| 2025-04-30 | $5.23 | $5.27 | $5.20 | $5.21 | $5.21 | 27,538,830 |
| 2025-04-29 | $5.27 | $5.27 | $5.21 | $5.22 | $5.22 | 26,147,600 |
| 2025-04-28 | $5.36 | $5.37 | $5.25 | $5.26 | $5.26 | 38,486,020 |
| 2025-04-25 | $5.30 | $5.40 | $5.25 | $5.38 | $5.38 | 49,458,720 |
| 2025-04-24 | $5.49 | $5.50 | $5.37 | $5.38 | $5.38 | 43,579,720 |
| 2025-04-23 | $5.51 | $5.70 | $5.46 | $5.48 | $5.48 | 74,136,480 |
| 2025-04-22 | $5.38 | $5.63 | $5.37 | $5.54 | $5.54 | 110,009,140 |
| 2025-04-21 | $5.35 | $5.43 | $5.31 | $5.39 | $5.39 | 33,229,760 |
| 2025-04-18 | $5.33 | $5.40 | $5.31 | $5.36 | $5.36 | 35,037,180 |
| 2025-04-17 | $5.31 | $5.37 | $5.29 | $5.32 | $5.32 | 25,050,960 |
| 2025-04-16 | $5.37 | $5.38 | $5.25 | $5.33 | $5.33 | 38,619,720 |
| 2025-04-15 | $5.46 | $5.46 | $5.36 | $5.39 | $5.39 | 31,016,820 |
| 2025-04-14 | $5.37 | $5.49 | $5.37 | $5.46 | $5.46 | 58,242,320 |
| 2025-04-11 | $5.38 | $5.44 | $5.35 | $5.35 | $5.35 | 59,360,030 |
| 2025-04-10 | $5.39 | $5.56 | $5.30 | $5.45 | $5.45 | 103,165,600 |
| 2025-04-09 | $5.10 | $5.44 | $4.96 | $5.37 | $5.37 | 109,495,070 |
| 2025-04-08 | $5.02 | $5.31 | $4.95 | $5.20 | $5.20 | 92,521,470 |
| 2025-04-07 | $5.42 | $5.49 | $5.14 | $5.14 | $5.14 | 73,081,700 |
| 2025-04-03 | $5.61 | $5.74 | $5.59 | $5.71 | $5.71 | 50,110,320 |
| 2025-04-02 | $5.58 | $5.66 | $5.55 | $5.66 | $5.66 | 38,511,330 |
| 2025-04-01 | $5.62 | $5.65 | $5.57 | $5.59 | $5.59 | 37,897,300 |
| 2025-03-31 | $5.80 | $5.80 | $5.60 | $5.61 | $5.61 | 73,751,650 |
| 2025-03-28 | $5.83 | $5.91 | $5.80 | $5.86 | $5.86 | 50,722,210 |
| 2025-03-27 | $5.83 | $5.89 | $5.76 | $5.84 | $5.84 | 37,742,540 |
| 2025-03-26 | $5.78 | $5.85 | $5.78 | $5.83 | $5.83 | 33,876,350 |
| 2025-03-25 | $5.82 | $5.83 | $5.77 | $5.81 | $5.81 | 31,490,720 |
| 2025-03-24 | $5.86 | $5.86 | $5.75 | $5.82 | $5.82 | 48,962,830 |
| 2025-03-21 | $5.88 | $5.92 | $5.83 | $5.85 | $5.85 | 46,379,760 |
| 2025-03-20 | $5.97 | $5.97 | $5.90 | $5.90 | $5.90 | 36,161,080 |
| 2025-03-19 | $5.98 | $6.00 | $5.94 | $5.96 | $5.96 | 37,994,560 |
| 2025-03-18 | $6.01 | $6.05 | $5.96 | $5.99 | $5.99 | 42,086,440 |
| 2025-03-17 | $6.09 | $6.10 | $6.00 | $6.01 | $6.01 | 63,479,420 |
| 2025-03-14 | $5.82 | $6.17 | $5.82 | $6.06 | $6.06 | 141,113,040 |
| 2025-03-13 | $5.89 | $5.91 | $5.79 | $5.83 | $5.83 | 45,277,520 |
| 2025-03-12 | $5.90 | $5.98 | $5.86 | $5.89 | $5.89 | 45,527,100 |
| 2025-03-11 | $5.85 | $5.87 | $5.82 | $5.87 | $5.87 | 41,756,120 |
| 2025-03-10 | $5.96 | $5.96 | $5.87 | $5.90 | $5.90 | 36,252,980 |
| 2025-03-07 | $6.06 | $6.08 | $5.94 | $5.96 | $5.96 | 74,931,090 |
| 2025-03-06 | $5.90 | $6.16 | $5.89 | $6.12 | $6.12 | 123,804,910 |
| 2025-03-05 | $5.85 | $5.90 | $5.78 | $5.88 | $5.88 | 44,002,520 |
| 2025-03-04 | $5.80 | $5.88 | $5.78 | $5.87 | $5.87 | 32,294,360 |
| 2025-03-03 | $5.89 | $5.94 | $5.80 | $5.83 | $5.83 | 43,553,760 |
| 2025-02-28 | $6.01 | $6.07 | $5.87 | $5.90 | $5.90 | 56,061,140 |
| 2025-02-27 | $6.06 | $6.12 | $5.96 | $6.05 | $6.05 | 63,078,650 |
| 2025-02-26 | $6.00 | $6.09 | $5.98 | $6.09 | $6.09 | 57,707,540 |
| 2025-02-25 | $6.05 | $6.07 | $5.98 | $6.00 | $6.00 | 60,957,240 |
| 2025-02-24 | $6.19 | $6.20 | $6.07 | $6.10 | $6.10 | 61,331,220 |
| 2025-02-20 | $6.12 | $6.18 | $6.07 | $6.08 | $6.08 | 57,247,730 |
| 2025-02-19 | $6.06 | $6.17 | $6.05 | $6.14 | $6.14 | 68,965,800 |
| 2025-02-18 | $6.28 | $6.42 | $6.12 | $6.16 | $6.16 | 115,919,890 |
| 2025-02-17 | $6.39 | $6.42 | $6.24 | $6.28 | $6.28 | 77,244,780 |
| 2025-02-14 | $6.31 | $6.46 | $6.26 | $6.29 | $6.29 | 66,218,580 |
| 2025-02-13 | $6.32 | $6.44 | $6.22 | $6.33 | $6.33 | 94,263,300 |
| 2025-02-12 | $6.20 | $6.33 | $6.17 | $6.33 | $6.33 | 65,742,160 |
| 2025-02-11 | $6.30 | $6.31 | $6.16 | $6.22 | $6.22 | 55,022,520 |
| 2025-02-10 | $6.26 | $6.33 | $6.24 | $6.30 | $6.30 | 66,917,460 |
| 2025-02-07 | $6.05 | $6.35 | $6.05 | $6.25 | $6.25 | 127,985,720 |
| 2025-02-06 | $5.97 | $6.10 | $5.92 | $6.10 | $6.10 | 74,678,540 |
| 2025-02-05 | $6.05 | $6.07 | $5.95 | $5.98 | $5.98 | 48,341,520 |
| 2025-01-27 | $6.20 | $6.26 | $5.98 | $5.98 | $5.98 | 96,647,190 |
| 2025-01-24 | $6.07 | $6.28 | $6.03 | $6.22 | $6.22 | 124,535,550 |
| 2025-01-23 | $6.06 | $6.57 | $6.06 | $6.20 | $6.20 | 224,435,020 |
| 2025-01-22 | $6.00 | $6.02 | $5.93 | $5.97 | $5.97 | 40,106,800 |
| 2025-01-21 | $6.18 | $6.21 | $5.99 | $6.03 | $6.03 | 66,214,260 |
| 2025-01-20 | $6.11 | $6.35 | $6.05 | $6.13 | $6.13 | 116,989,390 |
| 2025-01-17 | $6.04 | $6.10 | $5.98 | $6.07 | $6.07 | 42,277,330 |
| 2025-01-16 | $6.01 | $6.15 | $5.98 | $6.04 | $6.04 | 70,922,230 |
| 2025-01-15 | $5.98 | $6.11 | $5.86 | $6.01 | $6.01 | 127,145,160 |
| 2025-01-14 | $5.95 | $6.19 | $5.94 | $6.18 | $6.18 | 79,434,350 |
| 2025-01-13 | $5.81 | $5.92 | $5.74 | $5.92 | $5.92 | 41,449,130 |
| 2025-01-09 | $6.02 | $6.10 | $6.00 | $6.01 | $6.01 | 32,959,310 |
| 2025-01-08 | $6.11 | $6.11 | $5.89 | $6.05 | $6.05 | 53,606,260 |
| 2025-01-07 | $6.03 | $6.15 | $6.00 | $6.14 | $6.14 | 49,303,400 |
| 2025-01-06 | $5.98 | $6.04 | $5.92 | $6.03 | $6.03 | 50,859,680 |
| 2025-01-03 | $6.20 | $6.23 | $6.00 | $6.00 | $6.00 | 72,695,400 |
| 2025-01-02 | $6.41 | $6.45 | $6.11 | $6.19 | $6.19 | 79,889,790 |
| 2024-12-31 | $6.76 | $6.79 | $6.43 | $6.45 | $6.45 | 84,459,530 |
| 2024-12-30 | $6.71 | $6.78 | $6.66 | $6.77 | $6.77 | 52,395,330 |
| 2024-12-27 | $6.73 | $6.90 | $6.72 | $6.74 | $6.74 | 83,516,330 |
| 2024-12-26 | $6.71 | $6.77 | $6.70 | $6.71 | $6.71 | 39,823,400 |
| 2024-12-25 | $6.84 | $6.85 | $6.68 | $6.74 | $6.74 | 45,589,720 |
| 2024-12-24 | $6.74 | $6.87 | $6.74 | $6.86 | $6.86 | 55,991,870 |
| 2024-12-23 | $6.88 | $6.90 | $6.71 | $6.74 | $6.74 | 61,933,500 |
| 2024-12-20 | $6.93 | $6.96 | $6.89 | $6.90 | $6.90 | 59,482,570 |
| 2024-12-19 | $6.90 | $7.13 | $6.86 | $6.93 | $6.93 | 106,703,880 |
| 2024-12-18 | $7.10 | $7.32 | $7.06 | $7.09 | $7.09 | 171,226,780 |
| 2024-12-17 | $6.93 | $6.97 | $6.82 | $6.85 | $6.85 | 61,069,320 |
| 2024-12-16 | $7.05 | $7.05 | $6.92 | $6.95 | $6.95 | 68,120,560 |
| 2024-12-13 | $7.25 | $7.26 | $7.03 | $7.05 | $7.05 | 92,268,500 |
| 2024-12-12 | $7.22 | $7.35 | $7.14 | $7.30 | $7.30 | 98,332,190 |
| 2024-12-11 | $7.21 | $7.28 | $7.20 | $7.24 | $7.24 | 69,071,860 |
| 2024-12-10 | $7.58 | $7.67 | $7.23 | $7.25 | $7.25 | 137,706,040 |
| 2024-12-09 | $7.31 | $7.36 | $7.14 | $7.20 | $7.20 | 76,436,520 |
| 2024-12-06 | $7.20 | $7.40 | $7.13 | $7.33 | $7.33 | 117,102,940 |
| 2024-12-05 | $7.16 | $7.27 | $7.14 | $7.23 | $7.23 | 68,371,350 |
| 2024-12-04 | $7.28 | $7.35 | $7.16 | $7.20 | $7.20 | 98,849,280 |
| 2024-12-03 | $7.38 | $7.51 | $7.24 | $7.41 | $7.41 | 152,743,280 |
| 2024-12-02 | $7.14 | $7.35 | $7.11 | $7.26 | $7.26 | 122,642,500 |
| 2024-11-29 | $7.01 | $7.39 | $6.98 | $7.19 | $7.19 | 154,302,150 |
| 2024-11-28 | $7.04 | $7.19 | $7.00 | $7.05 | $7.05 | 117,146,030 |
| 2024-11-27 | $6.91 | $7.04 | $6.76 | $7.03 | $7.03 | 104,112,080 |
| 2024-11-26 | $6.97 | $7.10 | $6.93 | $6.94 | $6.94 | 82,238,230 |
| 2024-11-25 | $7.14 | $7.18 | $6.82 | $6.98 | $6.98 | 130,140,090 |
| 2024-11-22 | $7.56 | $7.59 | $7.11 | $7.14 | $7.14 | 148,024,920 |
| 2024-11-21 | $7.72 | $7.73 | $7.51 | $7.60 | $7.60 | 138,775,080 |
| 2024-11-20 | $7.64 | $7.86 | $7.53 | $7.77 | $7.77 | 149,121,120 |
| 2024-11-19 | $7.59 | $7.73 | $7.43 | $7.71 | $7.71 | 193,990,590 |
| 2024-11-18 | $7.80 | $8.17 | $7.71 | $7.77 | $7.77 | 280,455,930 |
| 2024-11-15 | $7.72 | $7.88 | $7.42 | $7.43 | $7.43 | 159,107,950 |
| 2024-11-14 | $7.96 | $8.10 | $7.77 | $7.77 | $7.77 | 137,972,460 |
| 2024-11-13 | $8.03 | $8.10 | $7.81 | $7.99 | $7.99 | 166,590,370 |
| 2024-11-12 | $8.25 | $8.40 | $8.00 | $8.14 | $8.14 | 198,603,910 |
| 2024-11-11 | $8.22 | $8.42 | $8.16 | $8.27 | $8.27 | 206,976,710 |
| 2024-11-08 | $8.89 | $8.96 | $8.34 | $8.36 | $8.36 | 324,977,690 |
| 2024-11-07 | $8.27 | $9.22 | $8.26 | $8.81 | $8.81 | 478,197,490 |
| 2024-11-06 | $9.29 | $9.79 | $8.45 | $8.70 | $8.70 | 758,883,990 |
| 2024-11-05 | $8.50 | $8.90 | $8.30 | $8.90 | $8.90 | 297,194,560 |
| 2024-11-04 | $7.20 | $8.09 | $7.05 | $8.09 | $8.09 | 414,517,260 |
| 2024-11-01 | $7.40 | $8.20 | $6.90 | $7.35 | $7.35 | 548,367,380 |
| 2024-10-31 | $7.07 | $7.78 | $7.01 | $7.48 | $7.48 | 427,283,930 |
| 2024-10-30 | $7.02 | $7.31 | $6.77 | $7.07 | $7.07 | 246,816,160 |
| 2024-10-29 | $6.92 | $7.53 | $6.81 | $7.13 | $7.13 | 372,728,890 |
| 2024-10-28 | $6.62 | $6.99 | $6.59 | $6.90 | $6.90 | 229,844,270 |
| 2024-10-25 | $6.70 | $6.79 | $6.63 | $6.67 | $6.67 | 161,297,940 |
| 2024-10-24 | $6.60 | $6.85 | $6.58 | $6.70 | $6.70 | 158,651,020 |
| 2024-10-23 | $6.69 | $6.92 | $6.63 | $6.67 | $6.67 | 201,938,690 |
| 2024-10-22 | $6.86 | $6.86 | $6.58 | $6.65 | $6.65 | 200,935,470 |
| 2024-10-21 | $6.61 | $7.05 | $6.50 | $6.90 | $6.90 | 319,107,770 |
| 2024-10-18 | $6.33 | $6.97 | $6.18 | $6.68 | $6.68 | 317,497,480 |
| 2024-10-17 | $6.52 | $6.59 | $6.35 | $6.37 | $6.37 | 172,362,600 |
| 2024-10-16 | $6.51 | $6.68 | $6.34 | $6.43 | $6.43 | 287,959,220 |
| 2024-10-15 | $6.77 | $7.24 | $6.68 | $6.74 | $6.74 | 384,136,420 |
| 2024-10-14 | $6.70 | $7.15 | $6.41 | $7.01 | $7.01 | 428,541,980 |
| 2024-10-11 | $6.53 | $7.09 | $6.50 | $6.50 | $6.50 | 455,717,180 |
| 2024-10-10 | $8.13 | $8.15 | $7.26 | $7.26 | $7.26 | 595,789,390 |
| 2024-10-09 | $8.07 | $8.07 | $7.34 | $8.07 | $8.07 | 791,717,710 |
| 2024-10-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 26,178,680 |
| 2024-09-30 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 33,960,890 |
| 2024-09-27 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 108,502,190 |
| 2024-09-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 46,322,070 |
| 2024-09-25 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 28,407,270 |
| 2024-09-24 | $4.18 | $4.55 | $4.17 | $4.55 | $4.55 | 110,747,760 |
| 2024-09-23 | $4.15 | $4.17 | $4.12 | $4.14 | $4.14 | 14,827,000 |
| 2024-09-20 | $4.13 | $4.15 | $4.11 | $4.15 | $4.15 | 20,897,710 |
| 2024-09-19 | $4.07 | $4.18 | $4.04 | $4.13 | $4.13 | 31,345,680 |
| 2024-09-18 | $4.01 | $4.09 | $3.95 | $4.07 | $4.07 | 29,039,940 |
| 2024-09-13 | $4.00 | $4.06 | $3.99 | $4.01 | $4.01 | 18,882,380 |
| 2024-09-12 | $3.99 | $4.02 | $3.96 | $3.99 | $3.99 | 14,801,080 |
| 2024-09-11 | $3.97 | $4.00 | $3.95 | $3.97 | $3.97 | 14,249,750 |
| 2024-09-10 | $4.04 | $4.05 | $3.92 | $3.99 | $3.99 | 26,215,980 |
| 2024-09-09 | $4.00 | $4.09 | $3.97 | $4.03 | $4.03 | 25,078,730 |
| 2024-09-06 | $4.04 | $4.10 | $4.02 | $4.02 | $4.02 | 29,559,400 |
| 2024-09-05 | $4.00 | $4.03 | $4.00 | $4.01 | $4.01 | 15,693,940 |
| 2024-09-04 | $4.03 | $4.06 | $3.98 | $4.00 | $4.00 | 19,164,240 |
| 2024-09-03 | $4.01 | $4.07 | $4.01 | $4.03 | $4.03 | 18,781,880 |
| 2024-09-02 | $4.10 | $4.10 | $4.00 | $4.01 | $4.01 | 31,379,700 |
| 2024-08-30 | $4.01 | $4.17 | $4.01 | $4.11 | $4.11 | 44,549,800 |
| 2024-08-29 | $4.00 | $4.08 | $4.00 | $4.02 | $4.02 | 25,450,920 |
| 2024-08-28 | $4.09 | $4.15 | $4.04 | $4.05 | $4.05 | 19,359,400 |
| 2024-08-27 | $4.10 | $4.11 | $4.03 | $4.06 | $4.06 | 13,656,550 |
| 2024-08-26 | $4.12 | $4.18 | $4.09 | $4.11 | $4.11 | 19,899,830 |
| 2024-08-23 | $4.15 | $4.17 | $4.09 | $4.12 | $4.12 | 17,707,280 |
| 2024-08-22 | $4.24 | $4.26 | $4.13 | $4.15 | $4.15 | 17,816,650 |
| 2024-08-21 | $4.24 | $4.27 | $4.22 | $4.23 | $4.23 | 12,051,350 |
| 2024-08-20 | $4.28 | $4.30 | $4.24 | $4.25 | $4.25 | 16,652,700 |
| 2024-08-19 | $4.27 | $4.31 | $4.24 | $4.28 | $4.28 | 16,786,720 |
| 2024-08-16 | $4.29 | $4.30 | $4.23 | $4.25 | $4.25 | 13,954,480 |
| 2024-08-15 | $4.22 | $4.30 | $4.21 | $4.28 | $4.28 | 20,710,880 |
| 2024-08-14 | $4.22 | $4.25 | $4.20 | $4.23 | $4.23 | 14,341,140 |
| 2024-08-13 | $4.18 | $4.24 | $4.14 | $4.22 | $4.22 | 15,953,900 |
| 2024-08-12 | $4.20 | $4.22 | $4.16 | $4.18 | $4.18 | 13,002,000 |
| 2024-08-09 | $4.24 | $4.28 | $4.21 | $4.21 | $4.21 | 14,526,670 |
| 2024-08-08 | $4.19 | $4.25 | $4.18 | $4.21 | $4.21 | 14,624,700 |
| 2024-08-07 | $4.23 | $4.24 | $4.18 | $4.20 | $4.20 | 15,912,340 |
| 2024-08-06 | $4.22 | $4.26 | $4.19 | $4.22 | $4.22 | 17,591,880 |
| 2024-08-05 | $4.20 | $4.28 | $4.18 | $4.19 | $4.19 | 23,228,180 |
| 2024-08-02 | $4.27 | $4.30 | $4.21 | $4.23 | $4.23 | 20,664,020 |
| 2024-08-01 | $4.30 | $4.34 | $4.28 | $4.29 | $4.29 | 24,560,530 |
| 2024-07-31 | $4.16 | $4.35 | $4.15 | $4.30 | $4.30 | 42,713,540 |
| 2024-07-30 | $4.13 | $4.18 | $4.12 | $4.15 | $4.15 | 17,383,450 |
| 2024-07-29 | $4.14 | $4.17 | $4.10 | $4.13 | $4.13 | 14,508,810 |
| 2024-07-26 | $4.08 | $4.17 | $4.08 | $4.13 | $4.13 | 19,270,220 |
| 2024-07-25 | $4.01 | $4.09 | $4.00 | $4.07 | $4.07 | 17,662,680 |
| 2024-07-24 | $4.01 | $4.05 | $3.97 | $4.01 | $4.01 | 20,734,940 |
| 2024-07-23 | $4.05 | $4.10 | $4.00 | $4.01 | $4.01 | 23,111,440 |
| 2024-07-22 | $4.07 | $4.10 | $4.03 | $4.06 | $4.06 | 18,197,700 |
| 2024-07-19 | $4.04 | $4.07 | $4.01 | $4.07 | $4.07 | 17,667,680 |
| 2024-07-18 | $4.03 | $4.06 | $3.98 | $4.06 | $4.06 | 17,374,060 |
| 2024-07-17 | $4.05 | $4.07 | $4.01 | $4.03 | $4.03 | 18,210,720 |
| 2024-07-16 | $4.04 | $4.07 | $4.03 | $4.05 | $4.05 | 14,672,320 |
| 2024-07-15 | $4.05 | $4.07 | $4.00 | $4.06 | $4.06 | 21,681,640 |
| 2024-07-12 | $4.05 | $4.09 | $4.02 | $4.04 | $4.04 | 19,317,240 |
| 2024-07-11 | $4.09 | $4.15 | $4.08 | $4.13 | $4.13 | 26,494,200 |
| 2024-07-10 | $4.00 | $4.08 | $4.00 | $4.03 | $4.03 | 18,400,240 |
| 2024-07-09 | $3.96 | $4.05 | $3.90 | $4.03 | $4.03 | 26,984,330 |
| 2024-07-08 | $4.06 | $4.06 | $3.94 | $3.95 | $3.95 | 24,540,460 |
| 2024-07-05 | $4.04 | $4.09 | $4.02 | $4.07 | $4.07 | 15,143,620 |
| 2024-07-04 | $4.13 | $4.15 | $4.03 | $4.03 | $4.03 | 23,721,060 |
| 2024-07-03 | $4.11 | $4.15 | $4.09 | $4.13 | $4.13 | 16,808,380 |
| 2024-07-02 | $4.09 | $4.14 | $4.07 | $4.11 | $4.11 | 19,769,920 |
| 2024-07-01 | $4.05 | $4.11 | $4.03 | $4.08 | $4.08 | 21,692,160 |
| 2024-06-28 | $4.04 | $4.12 | $4.03 | $4.05 | $4.05 | 26,407,360 |
| 2024-06-27 | $4.10 | $4.11 | $4.03 | $4.05 | $4.05 | 21,825,200 |
| 2024-06-26 | $4.06 | $4.13 | $4.02 | $4.12 | $4.12 | 26,197,240 |
| 2024-06-25 | $4.14 | $4.17 | $4.04 | $4.07 | $4.07 | 28,072,650 |
| 2024-06-24 | $4.23 | $4.23 | $4.12 | $4.14 | $4.14 | 26,418,660 |
| 2024-06-21 | $4.23 | $4.27 | $4.22 | $4.25 | $4.25 | 16,650,840 |
| 2024-06-20 | $4.29 | $4.30 | $4.22 | $4.24 | $4.24 | 17,456,640 |
| 2024-06-19 | $4.34 | $4.34 | $4.29 | $4.29 | $4.29 | 17,702,560 |
| 2024-06-18 | $4.29 | $4.34 | $4.29 | $4.34 | $4.34 | 20,746,890 |
| 2024-06-17 | $4.30 | $4.33 | $4.26 | $4.29 | $4.29 | 21,841,620 |
| 2024-06-14 | $4.24 | $4.34 | $4.22 | $4.33 | $4.33 | 34,017,250 |
| 2024-06-13 | $4.27 | $4.29 | $4.23 | $4.24 | $4.24 | 20,219,900 |
| 2024-06-12 | $4.28 | $4.29 | $4.25 | $4.27 | $4.27 | 16,931,690 |
| 2024-06-11 | $4.26 | $4.32 | $4.23 | $4.27 | $4.27 | 20,024,320 |
| 2024-06-07 | $4.28 | $4.31 | $4.25 | $4.29 | $4.29 | 21,951,390 |
| 2024-06-06 | $4.36 | $4.36 | $4.25 | $4.26 | $4.26 | 30,974,760 |
| 2024-06-05 | $4.40 | $4.41 | $4.34 | $4.34 | $4.34 | 20,691,510 |
| 2024-06-04 | $4.35 | $4.42 | $4.35 | $4.42 | $4.42 | 21,453,020 |
| 2024-06-03 | $4.44 | $4.45 | $4.34 | $4.38 | $4.38 | 27,788,130 |
| 2024-05-31 | $4.43 | $4.46 | $4.43 | $4.43 | $4.43 | 12,923,320 |
| 2024-05-30 | $4.47 | $4.48 | $4.41 | $4.43 | $4.43 | 20,863,600 |
| 2024-05-29 | $4.46 | $4.52 | $4.45 | $4.47 | $4.47 | 17,817,230 |
| 2024-05-28 | $4.49 | $4.53 | $4.46 | $4.46 | $4.46 | 22,881,950 |
| 2024-05-27 | $4.51 | $4.52 | $4.46 | $4.50 | $4.50 | 18,758,120 |
| 2024-05-24 | $4.51 | $4.56 | $4.48 | $4.49 | $4.49 | 20,365,980 |
| 2024-05-23 | $4.64 | $4.64 | $4.51 | $4.53 | $4.53 | 36,968,770 |
| 2024-05-22 | $4.60 | $4.66 | $4.60 | $4.65 | $4.65 | 28,645,720 |
| 2024-05-21 | $4.64 | $4.65 | $4.59 | $4.61 | $4.61 | 29,520,200 |
| 2024-05-20 | $4.65 | $4.71 | $4.63 | $4.66 | $4.66 | 43,144,450 |
| 2024-05-17 | $4.56 | $4.66 | $4.55 | $4.65 | $4.65 | 38,063,010 |
| 2024-05-16 | $4.56 | $4.62 | $4.55 | $4.57 | $4.57 | 31,053,500 |
| 2024-05-15 | $4.64 | $4.64 | $4.56 | $4.57 | $4.57 | 26,322,720 |
| 2024-05-14 | $4.61 | $4.64 | $4.59 | $4.63 | $4.63 | 28,236,550 |
| 2024-05-13 | $4.57 | $4.65 | $4.53 | $4.63 | $4.63 | 32,837,560 |
| 2024-05-10 | $4.60 | $4.63 | $4.55 | $4.60 | $4.60 | 26,402,220 |
| 2024-05-09 | $4.53 | $4.61 | $4.52 | $4.59 | $4.59 | 26,259,710 |
| 2024-05-08 | $4.59 | $4.60 | $4.52 | $4.53 | $4.53 | 24,774,570 |
| 2024-05-07 | $4.61 | $4.64 | $4.57 | $4.60 | $4.60 | 29,144,110 |
| 2024-05-06 | $4.65 | $4.68 | $4.60 | $4.61 | $4.61 | 35,461,140 |
| 2024-04-30 | $4.65 | $4.66 | $4.54 | $4.58 | $4.58 | 40,030,820 |
| 2024-04-29 | $4.58 | $4.68 | $4.55 | $4.65 | $4.65 | 51,241,220 |
| 2024-04-26 | $4.43 | $4.59 | $4.41 | $4.58 | $4.58 | 61,115,860 |
| 2024-04-25 | $4.35 | $4.42 | $4.31 | $4.38 | $4.38 | 35,081,960 |
| 2024-04-24 | $4.42 | $4.47 | $4.38 | $4.43 | $4.43 | 30,381,300 |
| 2024-04-23 | $4.47 | $4.50 | $4.41 | $4.43 | $4.43 | 24,952,850 |
| 2024-04-22 | $4.50 | $4.56 | $4.44 | $4.45 | $4.45 | 32,311,940 |
| 2024-04-19 | $4.51 | $4.59 | $4.49 | $4.51 | $4.51 | 37,678,960 |
| 2024-04-18 | $4.51 | $4.62 | $4.45 | $4.54 | $4.54 | 45,534,550 |
| 2024-04-17 | $4.38 | $4.51 | $4.33 | $4.50 | $4.50 | 45,492,290 |
| 2024-04-16 | $4.48 | $4.53 | $4.35 | $4.38 | $4.38 | 58,721,000 |
| 2024-04-15 | $4.25 | $4.51 | $4.22 | $4.48 | $4.48 | 101,332,320 |
| 2024-04-12 | $4.56 | $4.56 | $4.23 | $4.29 | $4.29 | 134,093,720 |
| 2024-04-11 | $4.65 | $4.73 | $4.64 | $4.68 | $4.68 | 23,429,610 |
| 2024-04-10 | $4.77 | $4.78 | $4.66 | $4.68 | $4.68 | 24,042,460 |
| 2024-04-09 | $4.75 | $4.80 | $4.74 | $4.78 | $4.78 | 18,505,160 |
| 2024-04-08 | $4.79 | $4.84 | $4.74 | $4.75 | $4.75 | 30,299,890 |
| 2024-04-03 | $4.80 | $4.84 | $4.80 | $4.81 | $4.81 | 25,919,270 |
| 2024-04-02 | $4.81 | $4.86 | $4.79 | $4.81 | $4.81 | 26,575,410 |
| 2024-04-01 | $4.76 | $4.82 | $4.76 | $4.80 | $4.80 | 27,309,120 |
| 2024-03-29 | $4.67 | $4.74 | $4.66 | $4.74 | $4.74 | 22,988,340 |
| 2024-03-28 | $4.65 | $4.73 | $4.65 | $4.67 | $4.67 | 24,621,330 |
| 2024-03-27 | $4.76 | $4.77 | $4.65 | $4.66 | $4.66 | 24,920,270 |
| 2024-03-26 | $4.75 | $4.78 | $4.71 | $4.77 | $4.77 | 25,039,550 |
| 2024-03-25 | $4.82 | $4.84 | $4.74 | $4.75 | $4.75 | 37,297,440 |
| 2024-03-22 | $4.97 | $4.97 | $4.86 | $4.86 | $4.86 | 35,936,130 |
| 2024-03-21 | $4.96 | $5.00 | $4.94 | $4.97 | $4.97 | 25,818,220 |
| 2024-03-20 | $4.95 | $4.99 | $4.93 | $4.96 | $4.96 | 24,467,070 |
| 2024-03-19 | $5.02 | $5.04 | $4.95 | $4.95 | $4.95 | 32,341,170 |
| 2024-03-18 | $4.96 | $5.07 | $4.94 | $5.04 | $5.04 | 49,937,100 |
| 2024-03-15 | $4.91 | $4.96 | $4.87 | $4.95 | $4.95 | 35,561,090 |
| 2024-03-14 | $4.90 | $5.00 | $4.89 | $4.93 | $4.93 | 41,478,270 |
| 2024-03-13 | $4.99 | $4.99 | $4.89 | $4.91 | $4.91 | 41,680,010 |
| 2024-03-12 | $5.02 | $5.04 | $4.95 | $5.00 | $5.00 | 37,817,280 |
| 2024-03-11 | $4.97 | $5.03 | $4.96 | $5.03 | $5.03 | 35,517,500 |
| 2024-03-08 | $4.96 | $4.98 | $4.91 | $4.97 | $4.97 | 28,873,930 |
| 2024-03-07 | $4.99 | $5.04 | $4.95 | $4.95 | $4.95 | 37,991,710 |
| 2024-03-06 | $4.98 | $5.05 | $4.94 | $5.00 | $5.00 | 37,095,530 |
| 2024-03-05 | $5.03 | $5.05 | $4.97 | $4.99 | $4.99 | 48,733,660 |
| 2024-03-04 | $5.10 | $5.12 | $5.02 | $5.06 | $5.06 | 53,506,170 |
| 2024-03-01 | $5.17 | $5.19 | $5.08 | $5.13 | $5.13 | 73,022,420 |
| 2024-02-29 | $5.10 | $5.22 | $5.03 | $5.21 | $5.21 | 108,636,220 |
| 2024-02-28 | $5.00 | $5.27 | $5.00 | $5.09 | $5.09 | 153,912,480 |
| 2024-02-27 | $4.91 | $5.00 | $4.89 | $4.99 | $4.99 | 48,500,870 |
| 2024-02-26 | $4.98 | $5.00 | $4.91 | $4.92 | $4.92 | 47,200,930 |
| 2024-02-23 | $5.00 | $5.02 | $4.92 | $5.00 | $5.00 | 54,966,830 |
| 2024-02-22 | $4.95 | $5.02 | $4.93 | $4.99 | $4.99 | 59,935,330 |
| 2024-02-21 | $4.94 | $5.15 | $4.91 | $4.99 | $4.99 | 96,125,500 |
| 2024-02-20 | $4.91 | $5.05 | $4.87 | $5.00 | $5.00 | 73,000,870 |
| 2024-02-19 | $4.99 | $5.00 | $4.83 | $4.95 | $4.95 | 71,508,360 |
| 2024-02-08 | $4.91 | $5.09 | $4.89 | $4.94 | $4.94 | 89,391,960 |
| 2024-02-07 | $4.74 | $4.93 | $4.72 | $4.87 | $4.87 | 91,433,660 |
| 2024-02-06 | $4.31 | $4.81 | $4.25 | $4.77 | $4.77 | 84,416,590 |
| 2024-02-05 | $4.55 | $4.62 | $4.23 | $4.37 | $4.37 | 86,357,260 |
| 2024-02-02 | $4.76 | $4.83 | $4.45 | $4.62 | $4.62 | 99,672,020 |
| 2024-02-01 | $4.95 | $4.98 | $4.78 | $4.81 | $4.81 | 108,807,040 |
| 2024-01-31 | $4.92 | $5.28 | $4.84 | $5.07 | $5.07 | 146,646,810 |
| 2024-01-30 | $4.94 | $5.17 | $4.90 | $5.02 | $5.02 | 133,927,620 |
| 2024-01-29 | $4.98 | $5.17 | $4.93 | $4.95 | $4.95 | 124,348,200 |
| 2024-01-26 | $5.00 | $5.04 | $4.93 | $4.99 | $4.99 | 104,822,630 |
| 2024-01-25 | $4.90 | $5.13 | $4.85 | $5.07 | $5.07 | 186,309,140 |
| 2024-01-24 | $4.43 | $4.84 | $4.38 | $4.84 | $4.84 | 91,672,620 |
| 2024-01-23 | $4.31 | $4.43 | $4.21 | $4.40 | $4.40 | 36,082,250 |
| 2024-01-22 | $4.51 | $4.56 | $4.27 | $4.31 | $4.31 | 29,704,970 |
| 2024-01-19 | $4.57 | $4.60 | $4.52 | $4.54 | $4.54 | 19,143,120 |
| 2024-01-18 | $4.60 | $4.62 | $4.40 | $4.62 | $4.62 | 42,388,590 |
| 2024-01-17 | $4.65 | $4.74 | $4.60 | $4.61 | $4.61 | 29,843,140 |
| 2024-01-16 | $4.66 | $4.69 | $4.58 | $4.67 | $4.67 | 19,774,850 |
| 2024-01-15 | $4.62 | $4.70 | $4.61 | $4.66 | $4.66 | 11,349,850 |
| 2024-01-12 | $4.71 | $4.72 | $4.64 | $4.64 | $4.64 | 11,537,280 |
| 2024-01-11 | $4.60 | $4.72 | $4.60 | $4.67 | $4.67 | 20,775,420 |
| 2024-01-10 | $4.62 | $4.66 | $4.56 | $4.62 | $4.62 | 15,562,300 |
| 2024-01-09 | $4.65 | $4.66 | $4.57 | $4.62 | $4.62 | 22,046,840 |
| 2024-01-08 | $4.69 | $4.71 | $4.63 | $4.64 | $4.64 | 21,749,520 |
| 2024-01-05 | $4.72 | $4.79 | $4.67 | $4.70 | $4.70 | 19,060,910 |
| 2024-01-04 | $4.73 | $4.75 | $4.68 | $4.74 | $4.74 | 17,760,520 |
| 2024-01-03 | $4.66 | $4.76 | $4.66 | $4.74 | $4.74 | 21,539,740 |
| 2024-01-02 | $4.69 | $4.71 | $4.67 | $4.68 | $4.68 | 23,954,100 |
| 2024-01-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-12-29 | $4.64 | $4.70 | $4.63 | $4.68 | $4.68 | 22,386,060 |
| 2023-12-28 | $4.52 | $4.65 | $4.50 | $4.65 | $4.65 | 23,565,920 |
| 2023-12-27 | $4.48 | $4.55 | $4.46 | $4.52 | $4.52 | 20,626,490 |
| 2023-12-26 | $4.50 | $4.53 | $4.46 | $4.48 | $4.48 | 12,060,940 |
| 2023-12-25 | $4.57 | $4.58 | $4.47 | $4.51 | $4.51 | 18,592,720 |
| 2023-12-22 | $4.59 | $4.61 | $4.54 | $4.58 | $4.58 | 17,969,290 |
| 2023-12-21 | $4.57 | $4.61 | $4.52 | $4.60 | $4.60 | 19,617,750 |
| 2023-12-20 | $4.68 | $4.69 | $4.58 | $4.58 | $4.58 | 21,786,420 |
| 2023-12-19 | $4.69 | $4.73 | $4.66 | $4.68 | $4.68 | 16,317,900 |
| 2023-12-18 | $4.79 | $4.81 | $4.70 | $4.71 | $4.71 | 18,458,720 |
| 2023-12-15 | $4.79 | $4.84 | $4.78 | $4.79 | $4.79 | 14,471,310 |
| 2023-12-14 | $4.81 | $4.83 | $4.78 | $4.78 | $4.78 | 14,883,000 |
| 2023-12-13 | $4.81 | $4.83 | $4.78 | $4.78 | $4.78 | 12,572,400 |
| 2023-12-12 | $4.81 | $4.84 | $4.79 | $4.83 | $4.83 | 17,511,300 |
| 2023-12-11 | $4.76 | $4.83 | $4.66 | $4.82 | $4.82 | 33,945,310 |
| 2023-12-08 | $4.83 | $4.84 | $4.77 | $4.77 | $4.77 | 22,717,070 |
| 2023-12-07 | $4.79 | $4.84 | $4.76 | $4.82 | $4.82 | 17,644,020 |
| 2023-12-06 | $4.77 | $4.82 | $4.76 | $4.79 | $4.79 | 15,012,070 |
| 2023-12-05 | $4.85 | $4.86 | $4.78 | $4.79 | $4.79 | 21,860,190 |
| 2023-12-04 | $4.88 | $4.90 | $4.86 | $4.86 | $4.86 | 20,567,890 |
| 2023-12-01 | $4.83 | $4.88 | $4.82 | $4.87 | $4.87 | 20,391,990 |
| 2023-11-30 | $4.85 | $4.88 | $4.81 | $4.84 | $4.84 | 23,434,840 |
| 2023-11-29 | $4.93 | $4.93 | $4.85 | $4.86 | $4.86 | 22,709,420 |
| 2023-11-28 | $4.92 | $4.95 | $4.90 | $4.92 | $4.92 | 20,874,860 |
| 2023-11-27 | $4.99 | $5.00 | $4.91 | $4.94 | $4.94 | 20,719,340 |
| 2023-11-24 | $5.03 | $5.05 | $4.98 | $5.00 | $5.00 | 21,212,120 |
| 2023-11-23 | $5.02 | $5.06 | $5.00 | $5.05 | $5.05 | 21,917,980 |
| 2023-11-22 | $5.06 | $5.09 | $5.02 | $5.02 | $5.02 | 21,311,300 |
| 2023-11-21 | $5.07 | $5.14 | $5.07 | $5.08 | $5.08 | 31,436,840 |
| 2023-11-20 | $5.09 | $5.10 | $5.02 | $5.06 | $5.06 | 27,646,220 |
| 2023-11-17 | $5.07 | $5.10 | $5.06 | $5.08 | $5.08 | 21,171,270 |
| 2023-11-16 | $5.15 | $5.15 | $5.07 | $5.08 | $5.08 | 18,727,020 |
| 2023-11-15 | $5.19 | $5.19 | $5.11 | $5.14 | $5.14 | 27,261,180 |
| 2023-11-14 | $5.07 | $5.17 | $5.07 | $5.12 | $5.12 | 24,352,260 |
| 2023-11-13 | $5.08 | $5.09 | $5.04 | $5.09 | $5.09 | 15,913,030 |
| 2023-11-10 | $5.06 | $5.08 | $5.03 | $5.06 | $5.06 | 16,656,280 |
| 2023-11-09 | $5.07 | $5.10 | $5.05 | $5.06 | $5.06 | 21,280,930 |
| 2023-11-08 | $5.16 | $5.17 | $5.05 | $5.08 | $5.08 | 29,599,000 |
| 2023-11-07 | $5.14 | $5.20 | $5.13 | $5.16 | $5.16 | 26,758,240 |
| 2023-11-06 | $5.10 | $5.17 | $5.08 | $5.16 | $5.16 | 38,670,850 |
| 2023-11-03 | $5.03 | $5.07 | $5.01 | $5.02 | $5.02 | 22,046,730 |
| 2023-11-02 | $5.08 | $5.10 | $5.01 | $5.02 | $5.02 | 24,064,460 |
| 2023-11-01 | $5.11 | $5.12 | $5.05 | $5.08 | $5.08 | 18,728,710 |
| 2023-10-31 | $5.07 | $5.11 | $5.04 | $5.08 | $5.08 | 18,506,840 |
| 2023-10-30 | $5.06 | $5.09 | $5.04 | $5.07 | $5.07 | 23,376,900 |
| 2023-10-27 | $5.04 | $5.08 | $4.98 | $5.06 | $5.06 | 25,916,100 |
| 2023-10-26 | $5.00 | $5.06 | $4.97 | $5.05 | $5.05 | 18,980,970 |
| 2023-10-25 | $5.03 | $5.08 | $5.02 | $5.02 | $5.02 | 22,343,650 |
| 2023-10-24 | $4.87 | $5.01 | $4.87 | $5.00 | $5.00 | 26,378,880 |
| 2023-10-23 | $4.98 | $4.98 | $4.82 | $4.85 | $4.85 | 25,801,570 |
| 2023-10-20 | $5.00 | $5.07 | $4.98 | $5.01 | $5.01 | 17,888,900 |
| 2023-10-19 | $5.04 | $5.08 | $4.99 | $4.99 | $4.99 | 19,229,470 |
| 2023-10-18 | $5.12 | $5.13 | $5.03 | $5.04 | $5.04 | 21,097,160 |
| 2023-10-17 | $5.08 | $5.17 | $5.06 | $5.13 | $5.13 | 21,162,010 |
| 2023-10-16 | $5.06 | $5.10 | $5.02 | $5.06 | $5.06 | 21,996,740 |
| 2023-10-13 | $5.11 | $5.11 | $5.04 | $5.07 | $5.07 | 13,473,500 |
| 2023-10-12 | $5.09 | $5.13 | $5.09 | $5.13 | $5.13 | 20,383,680 |
| 2023-10-11 | $5.09 | $5.11 | $5.03 | $5.04 | $5.04 | 17,013,240 |
| 2023-10-10 | $5.17 | $5.24 | $5.14 | $5.16 | $5.06 | 20,220,560 |
| 2023-10-09 | $5.31 | $5.32 | $5.13 | $5.17 | $5.07 | 48,024,790 |
| 2023-09-28 | $5.39 | $5.40 | $5.31 | $5.32 | $5.22 | 29,262,780 |
| 2023-09-27 | $5.37 | $5.41 | $5.36 | $5.37 | $5.27 | 19,192,970 |
| 2023-09-26 | $5.38 | $5.41 | $5.36 | $5.37 | $5.27 | 18,307,640 |
| 2023-09-25 | $5.44 | $5.44 | $5.37 | $5.39 | $5.29 | 19,174,920 |
| 2023-09-22 | $5.33 | $5.45 | $5.33 | $5.44 | $5.33 | 25,598,860 |
| 2023-09-21 | $5.35 | $5.40 | $5.33 | $5.34 | $5.24 | 16,203,180 |
| 2023-09-20 | $5.37 | $5.39 | $5.34 | $5.35 | $5.25 | 13,473,530 |
| 2023-09-19 | $5.35 | $5.40 | $5.34 | $5.37 | $5.27 | 21,555,420 |
| 2023-09-18 | $5.38 | $5.40 | $5.30 | $5.36 | $5.26 | 28,101,690 |
| 2023-09-15 | $5.38 | $5.42 | $5.35 | $5.42 | $5.31 | 30,539,600 |
| 2023-09-14 | $5.38 | $5.40 | $5.34 | $5.37 | $5.27 | 19,843,840 |
| 2023-09-13 | $5.40 | $5.43 | $5.35 | $5.37 | $5.27 | 19,947,140 |
| 2023-09-12 | $5.43 | $5.43 | $5.40 | $5.41 | $5.30 | 18,190,220 |
| 2023-09-11 | $5.38 | $5.46 | $5.34 | $5.43 | $5.32 | 38,391,730 |
| 2023-09-08 | $5.32 | $5.37 | $5.30 | $5.35 | $5.25 | 26,501,650 |
| 2023-09-07 | $5.38 | $5.40 | $5.32 | $5.33 | $5.23 | 22,504,030 |
| 2023-09-06 | $5.40 | $5.40 | $5.35 | $5.38 | $5.28 | 27,667,950 |
| 2023-09-05 | $5.45 | $5.47 | $5.38 | $5.41 | $5.30 | 25,120,980 |
| 2023-09-04 | $5.41 | $5.49 | $5.40 | $5.47 | $5.36 | 38,526,150 |
| 2023-09-01 | $5.41 | $5.46 | $5.39 | $5.40 | $5.29 | 28,144,280 |
| 2023-08-31 | $5.56 | $5.58 | $5.38 | $5.39 | $5.29 | 54,425,610 |
| 2023-08-30 | $5.74 | $5.74 | $5.56 | $5.57 | $5.46 | 70,828,550 |
| 2023-08-29 | $5.83 | $5.87 | $5.68 | $5.79 | $5.68 | 69,522,440 |
| 2023-08-28 | $6.14 | $6.15 | $5.80 | $5.84 | $5.73 | 104,516,470 |
| 2023-08-25 | $5.60 | $5.69 | $5.57 | $5.62 | $5.51 | 26,765,350 |
| 2023-08-24 | $5.65 | $5.71 | $5.59 | $5.63 | $5.52 | 27,507,550 |
| 2023-08-23 | $5.76 | $5.76 | $5.60 | $5.63 | $5.52 | 26,181,590 |
| 2023-08-22 | $5.71 | $5.79 | $5.67 | $5.78 | $5.67 | 30,719,800 |
| 2023-08-21 | $5.75 | $5.83 | $5.66 | $5.68 | $5.57 | 33,984,690 |
| 2023-08-18 | $5.88 | $5.96 | $5.76 | $5.78 | $5.78 | 30,516,150 |
| 2023-08-17 | $5.85 | $5.90 | $5.79 | $5.88 | $5.88 | 38,572,280 |
| 2023-08-16 | $5.85 | $5.98 | $5.81 | $5.89 | $5.89 | 45,442,840 |
| 2023-08-15 | $5.87 | $5.91 | $5.80 | $5.88 | $5.88 | 33,786,330 |
| 2023-08-14 | $5.77 | $5.90 | $5.67 | $5.86 | $5.86 | 69,347,580 |
| 2023-08-11 | $6.21 | $6.22 | $6.00 | $6.01 | $6.01 | 65,396,040 |
| 2023-08-10 | $6.17 | $6.24 | $6.13 | $6.23 | $6.23 | 44,033,270 |
| 2023-08-09 | $6.23 | $6.26 | $6.14 | $6.17 | $6.17 | 42,856,470 |
| 2023-08-08 | $6.18 | $6.32 | $6.05 | $6.25 | $6.25 | 74,753,830 |
| 2023-08-07 | $6.21 | $6.26 | $6.13 | $6.20 | $6.20 | 77,613,260 |
| 2023-08-04 | $6.27 | $6.52 | $6.26 | $6.29 | $6.29 | 178,470,190 |
| 2023-08-03 | $6.06 | $6.21 | $6.00 | $6.18 | $6.18 | 67,976,160 |
| 2023-08-02 | $6.08 | $6.19 | $6.05 | $6.08 | $6.08 | 51,308,780 |
| 2023-08-01 | $6.12 | $6.20 | $6.04 | $6.09 | $6.09 | 86,790,670 |
| 2023-07-31 | $6.03 | $6.27 | $6.01 | $6.17 | $6.17 | 114,491,740 |
| 2023-07-28 | $5.66 | $6.04 | $5.66 | $6.00 | $6.00 | 110,463,550 |
| 2023-07-27 | $5.73 | $5.78 | $5.67 | $5.70 | $5.70 | 33,508,540 |
| 2023-07-26 | $5.77 | $5.80 | $5.67 | $5.73 | $5.73 | 41,934,350 |
| 2023-07-25 | $5.63 | $5.84 | $5.63 | $5.78 | $5.78 | 70,291,070 |
| 2023-07-24 | $5.55 | $5.57 | $5.52 | $5.55 | $5.55 | 12,904,180 |
| 2023-07-21 | $5.55 | $5.59 | $5.52 | $5.55 | $5.55 | 14,225,340 |
| 2023-07-20 | $5.61 | $5.63 | $5.53 | $5.54 | $5.54 | 18,183,300 |
| 2023-07-19 | $5.52 | $5.60 | $5.52 | $5.60 | $5.60 | 21,677,920 |
| 2023-07-18 | $5.56 | $5.56 | $5.50 | $5.53 | $5.53 | 17,859,430 |
| 2023-07-17 | $5.56 | $5.57 | $5.49 | $5.56 | $5.56 | 16,772,900 |
| 2023-07-14 | $5.59 | $5.60 | $5.56 | $5.57 | $5.57 | 19,042,900 |
| 2023-07-13 | $5.49 | $5.60 | $5.48 | $5.58 | $5.58 | 26,515,860 |
| 2023-07-12 | $5.57 | $5.58 | $5.46 | $5.46 | $5.46 | 20,929,020 |
| 2023-07-11 | $5.54 | $5.59 | $5.49 | $5.58 | $5.58 | 19,367,900 |
| 2023-07-10 | $5.58 | $5.61 | $5.50 | $5.53 | $5.53 | 21,101,800 |
| 2023-07-07 | $5.52 | $5.59 | $5.49 | $5.56 | $5.56 | 25,777,420 |
| 2023-07-06 | $5.54 | $5.61 | $5.50 | $5.53 | $5.53 | 18,795,200 |
| 2023-07-05 | $5.62 | $5.64 | $5.56 | $5.57 | $5.57 | 22,788,490 |
| 2023-07-04 | $5.52 | $5.73 | $5.51 | $5.60 | $5.60 | 53,688,490 |
| 2023-07-03 | $5.39 | $5.53 | $5.38 | $5.51 | $5.51 | 28,449,810 |
| 2023-06-30 | $5.33 | $5.43 | $5.31 | $5.38 | $5.38 | 19,082,780 |
| 2023-06-29 | $5.34 | $5.35 | $5.31 | $5.33 | $5.33 | 14,988,190 |
| 2023-06-28 | $5.33 | $5.36 | $5.28 | $5.36 | $5.36 | 17,393,010 |
| 2023-06-27 | $5.27 | $5.36 | $5.26 | $5.33 | $5.33 | 19,552,340 |
| 2023-06-26 | $5.36 | $5.39 | $5.25 | $5.25 | $5.25 | 29,816,950 |
| 2023-06-21 | $5.43 | $5.51 | $5.40 | $5.40 | $5.40 | 21,280,810 |
| 2023-06-20 | $5.58 | $5.60 | $5.45 | $5.45 | $5.45 | 26,122,380 |
| 2023-06-19 | $5.62 | $5.62 | $5.54 | $5.56 | $5.56 | 24,465,750 |
| 2023-06-16 | $5.55 | $5.65 | $5.54 | $5.62 | $5.62 | 34,776,170 |
| 2023-06-15 | $5.50 | $5.55 | $5.47 | $5.53 | $5.53 | 22,191,100 |
| 2023-06-14 | $5.49 | $5.57 | $5.49 | $5.50 | $5.50 | 23,503,100 |
| 2023-06-13 | $5.49 | $5.52 | $5.46 | $5.48 | $5.48 | 27,404,430 |
| 2023-06-12 | $5.57 | $5.58 | $5.46 | $5.50 | $5.50 | 50,870,660 |
| 2023-06-09 | $5.70 | $5.72 | $5.62 | $5.63 | $5.63 | 27,304,640 |
| 2023-06-08 | $5.65 | $5.73 | $5.56 | $5.68 | $5.68 | 37,412,920 |
| 2023-06-07 | $5.58 | $5.69 | $5.57 | $5.65 | $5.65 | 30,122,360 |
| 2023-06-06 | $5.72 | $5.74 | $5.57 | $5.59 | $5.59 | 41,780,000 |
| 2023-06-05 | $5.65 | $5.75 | $5.64 | $5.72 | $5.72 | 40,222,650 |
| 2023-06-02 | $5.66 | $5.70 | $5.63 | $5.64 | $5.64 | 32,361,300 |
| 2023-06-01 | $5.58 | $5.70 | $5.56 | $5.66 | $5.66 | 38,548,000 |
| 2023-05-31 | $5.59 | $5.64 | $5.56 | $5.59 | $5.59 | 30,078,100 |
| 2023-05-30 | $5.60 | $5.64 | $5.53 | $5.61 | $5.61 | 38,486,620 |
| 2023-05-29 | $5.58 | $5.63 | $5.56 | $5.61 | $5.61 | 43,685,240 |
| 2023-05-26 | $5.51 | $5.60 | $5.48 | $5.59 | $5.59 | 35,745,590 |
| 2023-05-25 | $5.49 | $5.58 | $5.44 | $5.55 | $5.55 | 49,021,290 |
| 2023-05-24 | $5.54 | $5.61 | $5.51 | $5.51 | $5.51 | 43,537,300 |
| 2023-05-23 | $5.67 | $5.70 | $5.57 | $5.58 | $5.58 | 42,463,550 |
| 2023-05-22 | $5.69 | $5.72 | $5.59 | $5.67 | $5.67 | 47,503,550 |
| 2023-05-19 | $5.83 | $5.84 | $5.66 | $5.72 | $5.72 | 62,562,490 |
| 2023-05-18 | $5.95 | $5.97 | $5.85 | $5.87 | $5.87 | 57,177,190 |
| 2023-05-17 | $5.94 | $6.04 | $5.79 | $5.93 | $5.93 | 63,458,060 |
| 2023-05-16 | $5.96 | $6.17 | $5.87 | $5.90 | $5.90 | 92,117,370 |
| 2023-05-15 | $5.92 | $6.02 | $5.69 | $5.97 | $5.97 | 121,310,750 |
| 2023-05-12 | $5.90 | $6.12 | $5.82 | $5.89 | $5.89 | 127,826,380 |
| 2023-05-11 | $6.13 | $6.17 | $5.89 | $5.91 | $5.91 | 134,235,940 |
| 2023-05-10 | $6.33 | $6.43 | $6.02 | $6.08 | $6.08 | 259,615,170 |
| 2023-05-09 | $6.20 | $6.83 | $6.14 | $6.45 | $6.45 | 351,509,020 |
| 2023-05-08 | $6.09 | $6.26 | $5.90 | $6.21 | $6.21 | 162,478,280 |
| 2023-05-05 | $5.74 | $6.08 | $5.72 | $5.98 | $5.98 | 124,085,430 |
| 2023-05-04 | $5.57 | $5.75 | $5.53 | $5.74 | $5.74 | 76,891,650 |
| 2023-05-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-05-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-04-28 | $5.46 | $5.61 | $5.42 | $5.57 | $5.57 | 59,556,260 |
| 2023-04-27 | $5.30 | $5.54 | $5.27 | $5.47 | $5.47 | 75,809,860 |
| 2023-04-26 | $5.20 | $5.20 | $5.14 | $5.17 | $5.17 | 21,371,320 |
| 2023-04-25 | $5.21 | $5.26 | $5.14 | $5.21 | $5.21 | 23,499,930 |
| 2023-04-24 | $5.29 | $5.32 | $5.21 | $5.23 | $5.23 | 24,407,820 |
| 2023-04-21 | $5.42 | $5.54 | $5.28 | $5.30 | $5.30 | 39,219,550 |
| 2023-04-20 | $5.45 | $5.45 | $5.34 | $5.43 | $5.43 | 26,055,540 |
| 2023-04-19 | $5.42 | $5.50 | $5.38 | $5.43 | $5.43 | 29,678,280 |
| 2023-04-18 | $5.41 | $5.48 | $5.37 | $5.41 | $5.41 | 31,230,340 |
| 2023-04-17 | $5.26 | $5.42 | $5.24 | $5.41 | $5.41 | 40,229,100 |
| 2023-04-14 | $5.27 | $5.28 | $5.22 | $5.26 | $5.26 | 17,761,680 |
| 2023-04-13 | $5.30 | $5.31 | $5.24 | $5.26 | $5.26 | 18,455,210 |
| 2023-04-12 | $5.28 | $5.34 | $5.26 | $5.29 | $5.29 | 20,882,240 |
| 2023-04-11 | $5.27 | $5.31 | $5.24 | $5.27 | $5.27 | 19,119,020 |
| 2023-04-10 | $5.34 | $5.36 | $5.25 | $5.26 | $5.26 | 20,217,500 |
| 2023-04-07 | $5.36 | $5.37 | $5.31 | $5.33 | $5.33 | 17,658,720 |
| 2023-04-06 | $5.32 | $5.38 | $5.31 | $5.34 | $5.34 | 24,282,930 |
| 2023-04-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-04-04 | $5.32 | $5.33 | $5.27 | $5.33 | $5.33 | 24,982,470 |
| 2023-04-03 | $5.15 | $5.30 | $5.15 | $5.29 | $5.29 | 27,185,960 |
| 2023-03-31 | $5.18 | $5.21 | $5.14 | $5.17 | $5.17 | 21,888,010 |
| 2023-03-30 | $5.20 | $5.21 | $5.12 | $5.18 | $5.18 | 21,196,920 |
| 2023-03-29 | $5.28 | $5.30 | $5.18 | $5.18 | $5.18 | 20,373,710 |
| 2023-03-28 | $5.28 | $5.34 | $5.27 | $5.28 | $5.28 | 15,902,830 |
| 2023-03-27 | $5.33 | $5.35 | $5.23 | $5.29 | $5.29 | 25,141,970 |
| 2023-03-24 | $5.35 | $5.37 | $5.31 | $5.35 | $5.35 | 23,832,660 |
| 2023-03-23 | $5.32 | $5.35 | $5.30 | $5.35 | $5.35 | 19,785,440 |
| 2023-03-22 | $5.34 | $5.36 | $5.29 | $5.34 | $5.34 | 22,508,040 |
| 2023-03-21 | $5.33 | $5.35 | $5.29 | $5.32 | $5.32 | 23,000,930 |
| 2023-03-20 | $5.40 | $5.44 | $5.28 | $5.31 | $5.31 | 38,820,900 |
| 2023-03-17 | $5.28 | $5.42 | $5.27 | $5.38 | $5.38 | 42,488,250 |
| 2023-03-16 | $5.27 | $5.31 | $5.22 | $5.23 | $5.23 | 23,686,000 |
| 2023-03-15 | $5.24 | $5.33 | $5.23 | $5.32 | $5.32 | 28,739,670 |
| 2023-03-14 | $5.30 | $5.37 | $5.18 | $5.20 | $5.20 | 37,310,060 |
| 2023-03-13 | $5.21 | $5.36 | $5.21 | $5.32 | $5.32 | 36,396,650 |
| 2023-03-10 | $5.30 | $5.32 | $5.18 | $5.20 | $5.20 | 33,263,620 |
| 2023-03-09 | $5.42 | $5.43 | $5.32 | $5.33 | $5.33 | 28,892,270 |
| 2023-03-08 | $5.42 | $5.44 | $5.35 | $5.43 | $5.43 | 35,854,950 |
| 2023-03-07 | $5.50 | $5.65 | $5.45 | $5.47 | $5.47 | 65,731,440 |
| 2023-03-06 | $5.54 | $5.66 | $5.47 | $5.49 | $5.49 | 53,070,430 |
| 2023-03-03 | $5.44 | $5.52 | $5.42 | $5.47 | $5.47 | 35,972,650 |
| 2023-03-02 | $5.42 | $5.45 | $5.40 | $5.43 | $5.43 | 23,335,920 |
| 2023-03-01 | $5.38 | $5.43 | $5.35 | $5.41 | $5.41 | 25,021,090 |
| 2023-02-28 | $5.34 | $5.39 | $5.34 | $5.39 | $5.39 | 19,633,980 |
| 2023-02-27 | $5.38 | $5.39 | $5.32 | $5.35 | $5.35 | 19,355,910 |
| 2023-02-24 | $5.44 | $5.47 | $5.35 | $5.41 | $5.41 | 24,975,640 |
| 2023-02-23 | $5.40 | $5.51 | $5.40 | $5.46 | $5.46 | 36,109,630 |
| 2023-02-22 | $5.40 | $5.45 | $5.37 | $5.40 | $5.40 | 23,903,900 |
| 2023-02-21 | $5.31 | $5.52 | $5.30 | $5.42 | $5.42 | 53,524,370 |
| 2023-02-20 | $5.19 | $5.32 | $5.18 | $5.31 | $5.31 | 27,590,870 |
| 2023-02-17 | $5.19 | $5.25 | $5.15 | $5.16 | $5.16 | 20,739,800 |
| 2023-02-16 | $5.30 | $5.36 | $5.16 | $5.19 | $5.19 | 36,315,340 |
| 2023-02-15 | $5.36 | $5.38 | $5.28 | $5.29 | $5.29 | 23,973,880 |
| 2023-02-14 | $5.39 | $5.41 | $5.32 | $5.36 | $5.36 | 22,913,530 |
| 2023-02-13 | $5.32 | $5.41 | $5.31 | $5.37 | $5.37 | 26,627,120 |
| 2023-02-10 | $5.37 | $5.39 | $5.31 | $5.33 | $5.33 | 19,223,760 |
| 2023-02-09 | $5.28 | $5.40 | $5.28 | $5.38 | $5.38 | 26,983,250 |
| 2023-02-08 | $5.38 | $5.39 | $5.29 | $5.30 | $5.30 | 22,280,550 |
| 2023-02-07 | $5.39 | $5.40 | $5.32 | $5.37 | $5.37 | 22,622,210 |
| 2023-02-06 | $5.44 | $5.45 | $5.34 | $5.36 | $5.36 | 37,511,270 |
| 2023-02-03 | $5.46 | $5.53 | $5.42 | $5.48 | $5.48 | 32,103,070 |
| 2023-02-02 | $5.68 | $5.71 | $5.46 | $5.47 | $5.47 | 55,531,840 |
| 2023-02-01 | $5.42 | $5.61 | $5.39 | $5.59 | $5.59 | 64,210,200 |
| 2023-01-31 | $5.49 | $5.49 | $5.35 | $5.40 | $5.40 | 49,688,870 |
| 2023-01-30 | $5.58 | $5.67 | $5.48 | $5.49 | $5.49 | 68,648,600 |
| 2023-01-20 | $5.42 | $5.62 | $5.35 | $5.49 | $5.49 | 62,785,310 |
| 2023-01-19 | $5.31 | $5.43 | $5.29 | $5.43 | $5.43 | 42,059,500 |
| 2023-01-18 | $5.24 | $5.50 | $5.22 | $5.36 | $5.36 | 69,543,110 |
| 2023-01-17 | $5.23 | $5.24 | $5.14 | $5.22 | $5.22 | 34,332,140 |
| 2023-01-16 | $5.16 | $5.32 | $5.12 | $5.23 | $5.23 | 62,273,340 |
| 2023-01-13 | $5.02 | $5.13 | $5.00 | $5.13 | $5.13 | 29,141,290 |
| 2023-01-12 | $4.97 | $5.02 | $4.96 | $5.01 | $5.01 | 16,555,730 |
| 2023-01-11 | $5.01 | $5.05 | $4.97 | $4.99 | $4.99 | 16,093,850 |
| 2023-01-10 | $5.10 | $5.11 | $5.00 | $5.00 | $5.00 | 23,198,670 |
| 2023-01-09 | $5.06 | $5.16 | $5.06 | $5.09 | $5.09 | 22,648,950 |
| 2023-01-06 | $5.11 | $5.13 | $5.05 | $5.05 | $5.05 | 25,179,560 |
| 2023-01-05 | $5.09 | $5.18 | $5.08 | $5.10 | $5.10 | 32,555,230 |
| 2023-01-04 | $5.08 | $5.13 | $5.07 | $5.08 | $5.08 | 18,439,040 |
| 2023-01-03 | $5.07 | $5.13 | $5.00 | $5.11 | $5.11 | 21,310,660 |
| 2023-01-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-12-30 | $5.09 | $5.12 | $5.05 | $5.08 | $5.08 | 14,270,710 |
| 2022-12-29 | $5.08 | $5.12 | $5.01 | $5.06 | $5.06 | 20,773,120 |
| 2022-12-28 | $5.13 | $5.21 | $5.08 | $5.10 | $5.10 | 19,566,170 |
| 2022-12-27 | $5.11 | $5.22 | $5.09 | $5.16 | $5.16 | 26,540,570 |
| 2022-12-26 | $5.14 | $5.16 | $5.07 | $5.08 | $5.08 | 20,824,930 |
| 2022-12-23 | $5.17 | $5.23 | $5.09 | $5.13 | $5.13 | 23,201,010 |
| 2022-12-22 | $5.30 | $5.32 | $5.16 | $5.19 | $5.19 | 21,486,700 |
| 2022-12-21 | $5.31 | $5.34 | $5.20 | $5.24 | $5.24 | 27,052,880 |
| 2022-12-20 | $5.21 | $5.40 | $5.17 | $5.34 | $5.34 | 52,939,940 |
| 2022-12-19 | $5.34 | $5.35 | $5.12 | $5.16 | $5.16 | 42,879,920 |
| 2022-12-16 | $5.27 | $5.37 | $5.26 | $5.34 | $5.34 | 32,173,900 |
| 2022-12-15 | $5.26 | $5.32 | $5.25 | $5.30 | $5.30 | 29,260,250 |
| 2022-12-14 | $5.32 | $5.34 | $5.26 | $5.28 | $5.28 | 37,522,630 |
| 2022-12-13 | $5.35 | $5.38 | $5.29 | $5.36 | $5.36 | 47,034,660 |
| 2022-12-12 | $5.47 | $5.54 | $5.33 | $5.35 | $5.35 | 73,811,010 |
| 2022-12-09 | $5.47 | $5.59 | $5.43 | $5.47 | $5.47 | 93,665,040 |
| 2022-12-08 | $5.58 | $5.64 | $5.41 | $5.45 | $5.45 | 120,150,300 |
| 2022-12-07 | $5.71 | $5.95 | $5.53 | $5.67 | $5.67 | 176,402,020 |
| 2022-12-06 | $6.19 | $6.32 | $5.79 | $5.83 | $5.83 | 315,832,080 |
| 2022-12-05 | $5.30 | $5.79 | $5.29 | $5.79 | $5.79 | 90,886,010 |
| 2022-12-01 | $5.23 | $5.34 | $5.15 | $5.16 | $5.16 | 62,616,260 |
| 2022-11-30 | $5.05 | $5.34 | $5.04 | $5.22 | $5.22 | 93,319,410 |
| 2022-11-29 | $4.96 | $5.17 | $4.91 | $5.10 | $5.10 | 79,591,930 |
| 2022-11-28 | $4.82 | $5.02 | $4.76 | $4.94 | $4.94 | 61,324,220 |
| 2022-11-25 | $4.85 | $4.91 | $4.84 | $4.89 | $4.89 | 20,721,750 |
| 2022-11-24 | $4.89 | $4.91 | $4.85 | $4.87 | $4.87 | 18,146,110 |
| 2022-11-23 | $4.76 | $4.89 | $4.76 | $4.85 | $4.85 | 25,505,660 |
| 2022-11-22 | $4.72 | $4.82 | $4.70 | $4.77 | $4.77 | 16,121,180 |
| 2022-11-21 | $4.77 | $4.81 | $4.72 | $4.74 | $4.74 | 13,106,050 |
| 2022-11-18 | $4.80 | $4.82 | $4.76 | $4.77 | $4.77 | 15,014,620 |
| 2022-11-17 | $4.75 | $4.81 | $4.73 | $4.80 | $4.80 | 14,277,050 |
| 2022-11-16 | $4.77 | $4.79 | $4.73 | $4.74 | $4.74 | 14,536,320 |
| 2022-11-15 | $4.73 | $4.84 | $4.70 | $4.79 | $4.79 | 24,017,270 |
| 2022-11-14 | $4.72 | $4.79 | $4.70 | $4.72 | $4.72 | 16,510,210 |
| 2022-11-11 | $4.72 | $4.75 | $4.68 | $4.70 | $4.70 | 19,410,340 |
| 2022-11-10 | $4.59 | $4.68 | $4.56 | $4.66 | $4.66 | 13,668,480 |
| 2022-11-09 | $4.63 | $4.66 | $4.59 | $4.60 | $4.60 | 9,926,320 |
| 2022-11-08 | $4.64 | $4.67 | $4.62 | $4.64 | $4.64 | 11,024,940 |
| 2022-11-07 | $4.63 | $4.71 | $4.58 | $4.65 | $4.65 | 16,627,580 |
| 2022-11-04 | $4.59 | $4.65 | $4.57 | $4.63 | $4.63 | 12,676,560 |
| 2022-11-03 | $4.55 | $4.60 | $4.55 | $4.59 | $4.59 | 8,919,300 |
| 2022-11-02 | $4.59 | $4.60 | $4.54 | $4.59 | $4.59 | 11,205,510 |
| 2022-11-01 | $4.47 | $4.59 | $4.44 | $4.59 | $4.59 | 15,994,060 |
| 2022-10-31 | $4.38 | $4.47 | $4.35 | $4.45 | $4.45 | 13,708,180 |
| 2022-10-28 | $4.54 | $4.55 | $4.35 | $4.37 | $4.37 | 15,018,370 |
| 2022-10-27 | $4.51 | $4.59 | $4.50 | $4.54 | $4.54 | 12,481,680 |
| 2022-10-26 | $4.50 | $4.59 | $4.48 | $4.51 | $4.51 | 14,223,890 |
| 2022-10-25 | $4.52 | $4.57 | $4.46 | $4.52 | $4.52 | 11,937,140 |
| 2022-10-24 | $4.59 | $4.68 | $4.51 | $4.53 | $4.53 | 18,661,480 |
| 2022-10-21 | $4.65 | $4.70 | $4.58 | $4.59 | $4.59 | 11,836,300 |
| 2022-10-20 | $4.60 | $4.66 | $4.56 | $4.60 | $4.60 | 11,939,600 |
| 2022-10-19 | $4.60 | $4.65 | $4.60 | $4.60 | $4.60 | 9,470,200 |
| 2022-10-18 | $4.65 | $4.66 | $4.60 | $4.61 | $4.61 | 9,797,110 |
| 2022-10-17 | $4.62 | $4.66 | $4.59 | $4.63 | $4.63 | 12,093,650 |
| 2022-10-14 | $4.64 | $4.67 | $4.61 | $4.63 | $4.63 | 10,665,730 |
| 2022-10-13 | $4.58 | $4.63 | $4.56 | $4.60 | $4.60 | 11,505,240 |
| 2022-10-12 | $4.50 | $4.61 | $4.42 | $4.60 | $4.60 | 13,985,790 |
| 2022-10-11 | $4.47 | $4.54 | $4.43 | $4.51 | $4.51 | 11,644,040 |
| 2022-10-10 | $4.50 | $4.56 | $4.46 | $4.47 | $4.47 | 12,328,980 |
| 2022-09-30 | $4.49 | $4.54 | $4.49 | $4.50 | $4.50 | 7,859,350 |
| 2022-09-29 | $4.58 | $4.62 | $4.46 | $4.50 | $4.50 | 11,411,800 |
| 2022-09-28 | $4.60 | $4.62 | $4.52 | $4.54 | $4.54 | 11,090,740 |
| 2022-09-27 | $4.54 | $4.63 | $4.52 | $4.59 | $4.59 | 14,083,330 |
| 2022-09-26 | $4.80 | $4.82 | $4.64 | $4.65 | $4.51 | 20,439,570 |
| 2022-09-23 | $4.84 | $4.90 | $4.79 | $4.84 | $4.70 | 11,982,920 |
| 2022-09-22 | $4.86 | $4.89 | $4.84 | $4.84 | $4.70 | 11,720,160 |
| 2022-09-21 | $4.72 | $4.92 | $4.67 | $4.88 | $4.74 | 19,564,050 |
| 2022-09-20 | $4.72 | $4.76 | $4.69 | $4.71 | $4.57 | 10,082,070 |
| 2022-09-19 | $4.70 | $4.78 | $4.65 | $4.71 | $4.57 | 13,317,420 |
| 2022-09-16 | $4.85 | $4.88 | $4.69 | $4.70 | $4.56 | 22,166,610 |
| 2022-09-15 | $4.92 | $4.99 | $4.83 | $4.86 | $4.72 | 15,273,820 |
| 2022-09-14 | $4.91 | $4.93 | $4.87 | $4.90 | $4.75 | 12,932,360 |
| 2022-09-13 | $4.99 | $5.01 | $4.94 | $4.95 | $4.80 | 18,449,400 |
| 2022-09-12 | $4.98 | $4.98 | $4.98 | $4.98 | $4.83 | 0 |
| 2022-09-09 | $4.96 | $5.00 | $4.95 | $4.98 | $4.98 | 13,290,420 |
| 2022-09-08 | $4.97 | $5.00 | $4.92 | $4.96 | $4.96 | 11,662,860 |
| 2022-09-07 | $5.00 | $5.00 | $4.95 | $4.97 | $4.97 | 12,270,730 |
| 2022-09-06 | $5.03 | $5.03 | $4.97 | $5.00 | $5.00 | 16,083,140 |
| 2022-09-05 | $4.93 | $5.02 | $4.90 | $5.01 | $5.01 | 21,675,030 |
| 2022-09-02 | $4.93 | $4.94 | $4.89 | $4.94 | $4.94 | 12,129,490 |
| 2022-09-01 | $4.88 | $4.95 | $4.87 | $4.91 | $4.91 | 15,020,060 |
| 2022-08-31 | $4.95 | $4.96 | $4.88 | $4.89 | $4.89 | 16,793,890 |
| 2022-08-30 | $4.93 | $4.98 | $4.91 | $4.96 | $4.96 | 14,878,220 |
| 2022-08-29 | $4.89 | $4.96 | $4.88 | $4.93 | $4.93 | 16,710,470 |
| 2022-08-26 | $5.01 | $5.02 | $4.93 | $4.95 | $4.95 | 17,607,640 |
| 2022-08-25 | $4.91 | $5.02 | $4.86 | $5.00 | $5.00 | 23,302,190 |
| 2022-08-24 | $4.92 | $5.00 | $4.89 | $4.90 | $4.90 | 20,454,040 |
| 2022-08-23 | $4.89 | $4.96 | $4.85 | $4.92 | $4.92 | 16,711,880 |
| 2022-08-22 | $4.90 | $4.93 | $4.87 | $4.89 | $4.89 | 14,013,940 |
| 2022-08-19 | $4.94 | $4.96 | $4.91 | $4.93 | $4.93 | 18,844,080 |
| 2022-08-18 | $4.93 | $4.93 | $4.89 | $4.90 | $4.90 | 14,447,870 |
| 2022-08-17 | $4.85 | $4.94 | $4.82 | $4.93 | $4.93 | 18,702,920 |
| 2022-08-16 | $4.88 | $4.93 | $4.84 | $4.86 | $4.86 | 12,737,800 |
| 2022-08-15 | $4.90 | $4.93 | $4.84 | $4.85 | $4.85 | 19,898,470 |
| 2022-08-12 | $4.78 | $5.02 | $4.74 | $4.92 | $4.92 | 34,380,480 |
| 2022-08-11 | $4.65 | $4.79 | $4.64 | $4.79 | $4.79 | 17,905,410 |
| 2022-08-10 | $4.66 | $4.68 | $4.61 | $4.63 | $4.63 | 8,764,940 |
| 2022-08-09 | $4.68 | $4.71 | $4.66 | $4.66 | $4.66 | 7,878,540 |
| 2022-08-08 | $4.69 | $4.74 | $4.68 | $4.69 | $4.69 | 11,203,320 |
| 2022-08-05 | $4.66 | $4.72 | $4.62 | $4.72 | $4.72 | 10,802,160 |
| 2022-08-04 | $4.63 | $4.69 | $4.61 | $4.64 | $4.64 | 10,441,290 |
| 2022-08-03 | $4.64 | $4.76 | $4.62 | $4.62 | $4.62 | 10,274,820 |
| 2022-08-02 | $4.76 | $4.80 | $4.59 | $4.67 | $4.67 | 20,961,920 |
| 2022-08-01 | $4.80 | $4.85 | $4.78 | $4.81 | $4.81 | 12,609,210 |
| 2022-07-29 | $4.88 | $4.91 | $4.82 | $4.83 | $4.83 | 12,236,470 |
| 2022-07-28 | $4.89 | $4.91 | $4.86 | $4.87 | $4.87 | 9,917,600 |
| 2022-07-27 | $4.89 | $4.90 | $4.84 | $4.86 | $4.86 | 7,286,080 |
| 2022-07-26 | $4.90 | $4.91 | $4.84 | $4.86 | $4.86 | 6,849,810 |
| 2022-07-25 | $4.89 | $4.92 | $4.85 | $4.87 | $4.87 | 9,204,860 |
| 2022-07-22 | $4.92 | $4.95 | $4.84 | $4.89 | $4.89 | 10,858,680 |
| 2022-07-21 | $4.94 | $4.97 | $4.90 | $4.90 | $4.90 | 10,396,160 |
| 2022-07-20 | $4.95 | $4.99 | $4.93 | $4.96 | $4.96 | 14,451,270 |
| 2022-07-19 | $4.86 | $4.99 | $4.84 | $4.95 | $4.95 | 23,612,860 |
| 2022-07-18 | $4.66 | $4.86 | $4.66 | $4.85 | $4.85 | 21,347,210 |
| 2022-07-15 | $4.80 | $4.82 | $4.64 | $4.64 | $4.64 | 18,181,700 |
| 2022-07-14 | $4.86 | $4.87 | $4.80 | $4.80 | $4.80 | 12,331,990 |
| 2022-07-13 | $4.82 | $4.89 | $4.82 | $4.87 | $4.87 | 11,879,930 |
| 2022-07-12 | $4.81 | $4.90 | $4.80 | $4.83 | $4.83 | 16,526,530 |
| 2022-07-11 | $4.85 | $4.85 | $4.78 | $4.82 | $4.82 | 11,795,630 |
| 2022-07-08 | $4.84 | $4.88 | $4.81 | $4.85 | $4.85 | 12,530,760 |
| 2022-07-07 | $4.78 | $4.88 | $4.77 | $4.83 | $4.83 | 15,808,600 |
| 2022-07-06 | $4.86 | $4.86 | $4.76 | $4.79 | $4.79 | 17,248,410 |
| 2022-07-05 | $4.90 | $4.96 | $4.82 | $4.87 | $4.87 | 18,031,380 |
| 2022-07-04 | $4.88 | $4.95 | $4.86 | $4.94 | $4.94 | 21,292,640 |
| 2022-07-01 | $4.89 | $4.93 | $4.85 | $4.90 | $4.90 | 17,375,810 |
| 2022-06-30 | $4.91 | $4.93 | $4.87 | $4.89 | $4.89 | 15,889,550 |
| 2022-06-29 | $4.95 | $4.96 | $4.88 | $4.89 | $4.89 | 21,563,210 |
| 2022-06-28 | $4.92 | $4.97 | $4.90 | $4.96 | $4.96 | 19,132,660 |
| 2022-06-27 | $4.99 | $5.00 | $4.93 | $4.93 | $4.93 | 15,091,130 |
| 2022-06-24 | $5.01 | $5.03 | $4.95 | $4.97 | $4.97 | 17,380,230 |
| 2022-06-23 | $4.91 | $5.03 | $4.91 | $5.01 | $5.01 | 18,761,920 |
| 2022-06-22 | $4.98 | $5.02 | $4.91 | $4.92 | $4.92 | 22,324,930 |
| 2022-06-21 | $4.98 | $5.03 | $4.94 | $4.97 | $4.97 | 20,067,380 |
| 2022-06-20 | $5.08 | $5.08 | $4.97 | $4.97 | $4.97 | 30,333,170 |
| 2022-06-17 | $5.06 | $5.10 | $4.95 | $5.09 | $5.09 | 32,360,230 |
| 2022-06-16 | $5.21 | $5.24 | $5.06 | $5.10 | $5.10 | 53,558,530 |
| 2022-06-15 | $5.01 | $5.40 | $5.00 | $5.21 | $5.21 | 94,589,320 |
| 2022-06-14 | $4.80 | $5.04 | $4.75 | $5.01 | $5.01 | 37,102,050 |
| 2022-06-13 | $4.92 | $4.94 | $4.81 | $4.83 | $4.83 | 38,367,000 |
| 2022-06-10 | $4.88 | $5.05 | $4.86 | $5.00 | $5.00 | 39,416,960 |
| 2022-06-09 | $4.82 | $4.91 | $4.80 | $4.83 | $4.83 | 23,487,750 |
| 2022-06-08 | $4.82 | $4.85 | $4.76 | $4.84 | $4.84 | 22,239,040 |
| 2022-06-07 | $4.80 | $4.89 | $4.77 | $4.82 | $4.82 | 26,473,610 |
| 2022-06-06 | $4.77 | $4.85 | $4.70 | $4.82 | $4.82 | 27,866,510 |
| 2022-06-02 | $4.68 | $4.95 | $4.67 | $4.81 | $4.81 | 35,845,710 |
| 2022-06-01 | $4.76 | $4.76 | $4.66 | $4.71 | $4.71 | 19,068,620 |
| 2022-05-31 | $4.69 | $4.77 | $4.66 | $4.76 | $4.76 | 19,352,080 |
| 2022-05-30 | $4.69 | $4.72 | $4.66 | $4.67 | $4.67 | 16,612,020 |
| 2022-05-27 | $4.69 | $4.71 | $4.65 | $4.69 | $4.69 | 14,635,490 |
| 2022-05-26 | $4.61 | $4.69 | $4.58 | $4.68 | $4.68 | 18,587,660 |
| 2022-05-25 | $4.53 | $4.60 | $4.53 | $4.59 | $4.59 | 13,784,080 |
| 2022-05-24 | $4.66 | $4.68 | $4.51 | $4.51 | $4.51 | 17,571,580 |
| 2022-05-23 | $4.62 | $4.67 | $4.60 | $4.65 | $4.65 | 12,892,300 |
| 2022-05-20 | $4.57 | $4.64 | $4.56 | $4.63 | $4.63 | 12,585,460 |
| 2022-05-19 | $4.53 | $4.59 | $4.51 | $4.57 | $4.57 | 10,468,590 |
| 2022-05-18 | $4.62 | $4.64 | $4.58 | $4.59 | $4.59 | 12,433,640 |
| 2022-05-17 | $4.63 | $4.64 | $4.55 | $4.61 | $4.61 | 9,020,820 |
| 2022-05-16 | $4.67 | $4.68 | $4.61 | $4.62 | $4.62 | 13,749,570 |
| 2022-05-13 | $4.63 | $4.70 | $4.61 | $4.65 | $4.65 | 10,517,200 |
| 2022-05-12 | $4.61 | $4.69 | $4.58 | $4.60 | $4.60 | 13,511,430 |
| 2022-05-11 | $4.66 | $4.73 | $4.62 | $4.62 | $4.62 | 17,688,060 |
| 2022-05-10 | $4.58 | $4.69 | $4.55 | $4.67 | $4.67 | 19,150,850 |
| 2022-05-09 | $4.50 | $4.61 | $4.49 | $4.59 | $4.59 | 16,623,040 |
| 2022-05-06 | $4.52 | $4.54 | $4.46 | $4.50 | $4.50 | 21,046,220 |
| 2022-05-05 | $4.55 | $4.62 | $4.53 | $4.59 | $4.59 | 21,913,200 |
| 2022-05-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2022-05-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2022-04-29 | $4.48 | $4.61 | $4.43 | $4.57 | $4.57 | 27,026,590 |
| 2022-04-28 | $4.43 | $4.52 | $4.34 | $4.40 | $4.40 | 24,426,170 |
| 2022-04-27 | $4.44 | $4.54 | $4.20 | $4.49 | $4.49 | 51,679,750 |
| 2022-04-26 | $4.80 | $4.84 | $4.62 | $4.63 | $4.63 | 27,896,930 |
| 2022-04-25 | $4.98 | $4.99 | $4.80 | $4.80 | $4.80 | 32,782,020 |
| 2022-04-22 | $4.99 | $5.07 | $4.93 | $5.03 | $5.03 | 27,982,110 |
| 2022-04-21 | $5.08 | $5.12 | $4.99 | $5.00 | $5.00 | 28,399,670 |
| 2022-04-20 | $5.18 | $5.21 | $5.08 | $5.10 | $5.10 | 20,000,860 |
| 2022-04-19 | $5.15 | $5.21 | $5.15 | $5.18 | $5.18 | 14,119,000 |
| 2022-04-18 | $5.24 | $5.24 | $5.14 | $5.17 | $5.17 | 25,691,640 |
| 2022-04-15 | $5.32 | $5.36 | $5.23 | $5.26 | $5.26 | 30,566,350 |
| 2022-04-14 | $5.35 | $5.39 | $5.32 | $5.34 | $5.34 | 26,476,350 |
| 2022-04-13 | $5.36 | $5.40 | $5.31 | $5.33 | $5.33 | 25,381,670 |
| 2022-04-12 | $5.23 | $5.42 | $5.18 | $5.40 | $5.40 | 44,285,940 |
| 2022-04-11 | $5.37 | $5.39 | $5.20 | $5.24 | $5.24 | 32,812,970 |
| 2022-04-08 | $5.29 | $5.36 | $5.19 | $5.34 | $5.34 | 43,856,800 |
| 2022-04-07 | $5.37 | $5.42 | $5.26 | $5.26 | $5.26 | 42,902,300 |
| 2022-04-06 | $5.27 | $5.42 | $5.25 | $5.37 | $5.37 | 66,178,080 |
| 2022-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-04-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-04-01 | $5.11 | $5.33 | $5.09 | $5.28 | $5.28 | 58,634,930 |
| 2022-03-31 | $5.09 | $5.15 | $5.07 | $5.13 | $5.13 | 24,915,110 |
| 2022-03-30 | $5.03 | $5.11 | $5.01 | $5.11 | $5.11 | 25,360,730 |
| 2022-03-29 | $5.04 | $5.05 | $4.99 | $5.00 | $5.00 | 14,394,120 |
| 2022-03-28 | $5.01 | $5.06 | $4.93 | $5.05 | $5.05 | 17,319,340 |
| 2022-03-25 | $5.04 | $5.08 | $5.01 | $5.02 | $5.02 | 15,253,420 |
| 2022-03-24 | $5.07 | $5.09 | $5.03 | $5.03 | $5.03 | 16,693,740 |
| 2022-03-23 | $5.12 | $5.13 | $5.05 | $5.09 | $5.09 | 20,749,000 |
| 2022-03-22 | $5.05 | $5.19 | $5.03 | $5.12 | $5.12 | 30,518,730 |
| 2022-03-21 | $5.10 | $5.11 | $5.02 | $5.05 | $5.05 | 20,816,900 |
| 2022-03-18 | $5.05 | $5.11 | $5.02 | $5.08 | $5.08 | 24,793,760 |
| 2022-03-17 | $5.11 | $5.13 | $5.03 | $5.04 | $5.04 | 28,518,540 |
| 2022-03-16 | $4.95 | $5.08 | $4.83 | $5.07 | $5.07 | 34,314,770 |
| 2022-03-15 | $5.05 | $5.07 | $4.87 | $4.87 | $4.87 | 34,113,330 |
| 2022-03-14 | $5.02 | $5.17 | $5.00 | $5.08 | $5.08 | 37,741,610 |
| 2022-03-11 | $5.02 | $5.11 | $4.87 | $5.09 | $5.09 | 41,126,640 |
| 2022-03-10 | $5.16 | $5.18 | $5.06 | $5.06 | $5.06 | 30,495,210 |
| 2022-03-09 | $5.17 | $5.23 | $4.93 | $5.08 | $5.08 | 37,973,120 |
| 2022-03-08 | $5.33 | $5.34 | $5.16 | $5.17 | $5.17 | 33,363,210 |
| 2022-03-07 | $5.38 | $5.41 | $5.30 | $5.32 | $5.32 | 21,968,060 |
| 2022-03-04 | $5.44 | $5.45 | $5.34 | $5.39 | $5.39 | 25,481,800 |
| 2022-03-03 | $5.41 | $5.51 | $5.39 | $5.45 | $5.45 | 35,191,920 |
| 2022-03-02 | $5.35 | $5.45 | $5.34 | $5.40 | $5.40 | 26,413,570 |
| 2022-03-01 | $5.38 | $5.42 | $5.33 | $5.38 | $5.38 | 20,472,000 |
| 2022-02-28 | $5.31 | $5.49 | $5.30 | $5.37 | $5.37 | 33,947,220 |
| 2022-02-25 | $5.30 | $5.36 | $5.27 | $5.30 | $5.30 | 18,724,660 |
| 2022-02-24 | $5.38 | $5.43 | $5.21 | $5.26 | $5.26 | 30,508,890 |
| 2022-02-23 | $5.38 | $5.42 | $5.34 | $5.42 | $5.42 | 23,438,950 |
| 2022-02-22 | $5.44 | $5.44 | $5.30 | $5.36 | $5.36 | 24,473,600 |
| 2022-02-21 | $5.46 | $5.47 | $5.41 | $5.45 | $5.45 | 18,287,660 |
| 2022-02-18 | $5.39 | $5.47 | $5.37 | $5.45 | $5.45 | 16,690,020 |
| 2022-02-17 | $5.42 | $5.48 | $5.38 | $5.40 | $5.40 | 16,845,180 |
| 2022-02-16 | $5.39 | $5.51 | $5.38 | $5.45 | $5.45 | 22,136,070 |
| 2022-02-15 | $5.42 | $5.44 | $5.33 | $5.36 | $5.36 | 21,785,350 |
| 2022-02-14 | $5.48 | $5.51 | $5.40 | $5.41 | $5.41 | 27,628,400 |
| 2022-02-11 | $5.53 | $5.59 | $5.45 | $5.49 | $5.49 | 37,121,780 |
| 2022-02-10 | $5.57 | $5.58 | $5.50 | $5.55 | $5.55 | 25,075,470 |
| 2022-02-09 | $5.56 | $5.64 | $5.53 | $5.56 | $5.56 | 38,741,240 |
| 2022-02-08 | $5.19 | $5.66 | $5.18 | $5.58 | $5.58 | 78,290,830 |
| 2022-02-07 | $5.14 | $5.21 | $5.13 | $5.20 | $5.20 | 17,702,840 |
| 2022-02-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-02-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-02-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-02-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-01-28 | $5.09 | $5.13 | $5.07 | $5.09 | $5.09 | 16,456,660 |
| 2022-01-27 | $5.13 | $5.13 | $5.06 | $5.07 | $5.07 | 17,563,010 |
| 2022-01-26 | $5.10 | $5.15 | $5.07 | $5.13 | $5.13 | 14,429,710 |
| 2022-01-25 | $5.31 | $5.32 | $5.07 | $5.08 | $5.08 | 28,094,620 |
| 2022-01-24 | $5.35 | $5.37 | $5.30 | $5.31 | $5.31 | 15,387,620 |
| 2022-01-21 | $5.41 | $5.43 | $5.34 | $5.39 | $5.39 | 20,207,190 |
| 2022-01-20 | $5.37 | $5.45 | $5.35 | $5.43 | $5.43 | 28,614,800 |
| 2022-01-19 | $5.33 | $5.38 | $5.32 | $5.37 | $5.37 | 19,583,950 |
| 2022-01-18 | $5.33 | $5.38 | $5.30 | $5.35 | $5.35 | 19,261,530 |
| 2022-01-17 | $5.33 | $5.36 | $5.32 | $5.33 | $5.33 | 16,129,350 |
| 2022-01-14 | $5.44 | $5.44 | $5.33 | $5.34 | $5.34 | 27,352,330 |
| 2022-01-13 | $5.43 | $5.48 | $5.42 | $5.43 | $5.43 | 21,549,040 |
| 2022-01-12 | $5.44 | $5.46 | $5.38 | $5.43 | $5.43 | 21,025,240 |
| 2022-01-11 | $5.43 | $5.48 | $5.41 | $5.44 | $5.44 | 21,032,970 |
| 2022-01-10 | $5.43 | $5.47 | $5.40 | $5.43 | $5.43 | 24,932,190 |
| 2022-01-07 | $5.37 | $5.47 | $5.36 | $5.43 | $5.43 | 37,866,190 |
| 2022-01-06 | $5.36 | $5.40 | $5.35 | $5.36 | $5.36 | 21,473,550 |
| 2022-01-05 | $5.39 | $5.41 | $5.33 | $5.37 | $5.37 | 26,747,900 |
| 2022-01-04 | $5.33 | $5.38 | $5.29 | $5.38 | $5.38 | 30,517,620 |
| 2022-01-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-12-31 | $5.31 | $5.34 | $5.29 | $5.32 | $5.32 | 21,623,770 |
| 2021-12-30 | $5.28 | $5.33 | $5.26 | $5.31 | $5.31 | 17,941,400 |
| 2021-12-29 | $5.29 | $5.31 | $5.26 | $5.27 | $5.27 | 18,959,460 |
| 2021-12-28 | $5.31 | $5.32 | $5.28 | $5.31 | $5.31 | 15,459,420 |
| 2021-12-27 | $5.34 | $5.36 | $5.29 | $5.31 | $5.31 | 22,293,610 |
| 2021-12-24 | $5.30 | $5.36 | $5.26 | $5.34 | $5.34 | 27,636,210 |
| 2021-12-23 | $5.38 | $5.40 | $5.29 | $5.30 | $5.30 | 27,577,480 |
| 2021-12-22 | $5.30 | $5.37 | $5.27 | $5.35 | $5.35 | 42,154,000 |
| 2021-12-21 | $5.20 | $5.33 | $5.19 | $5.30 | $5.30 | 40,701,240 |
| 2021-12-20 | $5.23 | $5.24 | $5.18 | $5.20 | $5.20 | 25,415,000 |
| 2021-12-17 | $5.25 | $5.29 | $5.23 | $5.24 | $5.24 | 23,683,170 |
| 2021-12-16 | $5.19 | $5.25 | $5.18 | $5.25 | $5.25 | 25,287,610 |
| 2021-12-15 | $5.17 | $5.23 | $5.17 | $5.20 | $5.20 | 18,149,520 |
| 2021-12-14 | $5.21 | $5.22 | $5.17 | $5.18 | $5.18 | 21,860,610 |
| 2021-12-13 | $5.27 | $5.31 | $5.22 | $5.24 | $5.24 | 25,799,660 |
| 2021-12-10 | $5.27 | $5.27 | $5.21 | $5.22 | $5.22 | 24,102,180 |
| 2021-12-09 | $5.22 | $5.34 | $5.20 | $5.29 | $5.29 | 34,967,390 |
| 2021-12-08 | $5.23 | $5.24 | $5.18 | $5.22 | $5.22 | 20,474,520 |
| 2021-12-07 | $5.24 | $5.26 | $5.17 | $5.21 | $5.21 | 23,532,150 |
| 2021-12-06 | $5.23 | $5.32 | $5.20 | $5.20 | $5.20 | 30,850,770 |
| 2021-12-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 15,403,900 |
| 2021-12-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 21,464,710 |
| 2021-12-01 | $5.10 | $5.17 | $5.09 | $5.17 | $5.17 | 17,361,430 |
| 2021-11-30 | $5.08 | $5.12 | $5.08 | $5.10 | $5.10 | 10,458,420 |
| 2021-11-29 | $5.08 | $5.12 | $5.06 | $5.08 | $5.08 | 14,977,960 |
| 2021-11-26 | $5.15 | $5.16 | $5.13 | $5.14 | $5.14 | 9,843,660 |
| 2021-11-25 | $5.18 | $5.18 | $5.15 | $5.16 | $5.16 | 10,235,860 |
| 2021-11-24 | $5.19 | $5.22 | $5.16 | $5.18 | $5.18 | 12,809,470 |
| 2021-11-23 | $5.16 | $5.22 | $5.14 | $5.19 | $5.19 | 14,811,530 |
| 2021-11-22 | $5.17 | $5.19 | $5.14 | $5.16 | $5.16 | 12,506,520 |
| 2021-11-19 | $5.11 | $5.18 | $5.08 | $5.18 | $5.18 | 15,982,280 |
| 2021-11-18 | $5.14 | $5.15 | $5.09 | $5.10 | $5.10 | 13,005,910 |
| 2021-11-17 | $5.14 | $5.17 | $5.13 | $5.14 | $5.14 | 9,438,100 |
| 2021-11-16 | $5.20 | $5.22 | $5.14 | $5.15 | $5.15 | 13,906,570 |
| 2021-11-15 | $5.15 | $5.21 | $5.13 | $5.20 | $5.20 | 15,191,160 |
| 2021-11-12 | $5.19 | $5.21 | $5.14 | $5.17 | $5.17 | 16,072,610 |
| 2021-11-11 | $5.05 | $5.20 | $5.04 | $5.19 | $5.19 | 30,288,430 |
| 2021-11-10 | $5.07 | $5.08 | $5.01 | $5.07 | $5.07 | 20,299,550 |
| 2021-11-09 | $5.07 | $5.09 | $5.05 | $5.07 | $5.07 | 14,217,990 |
| 2021-11-08 | $5.02 | $5.07 | $5.00 | $5.07 | $5.07 | 18,264,310 |
| 2021-11-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 16,111,320 |
| 2021-11-04 | $5.06 | $5.07 | $5.02 | $5.05 | $5.05 | 15,074,440 |
| 2021-11-03 | $5.05 | $5.08 | $5.01 | $5.05 | $5.05 | 18,384,440 |
| 2021-11-02 | $5.18 | $5.19 | $5.01 | $5.04 | $5.04 | 34,092,090 |
| 2021-11-01 | $5.19 | $5.23 | $5.16 | $5.18 | $5.18 | 18,947,380 |
| 2021-10-29 | $5.17 | $5.21 | $5.12 | $5.19 | $5.19 | 19,434,840 |
| 2021-10-28 | $5.20 | $5.22 | $5.10 | $5.16 | $5.16 | 26,305,270 |
| 2021-10-27 | $5.49 | $5.49 | $5.18 | $5.22 | $5.22 | 45,947,600 |
| 2021-10-26 | $5.57 | $5.58 | $5.53 | $5.56 | $5.56 | 17,256,200 |
| 2021-10-25 | $5.51 | $5.59 | $5.44 | $5.58 | $5.58 | 20,129,110 |
| 2021-10-22 | $5.47 | $5.53 | $5.47 | $5.50 | $5.50 | 16,078,020 |
| 2021-10-21 | $5.45 | $5.54 | $5.43 | $5.49 | $5.49 | 19,800,860 |
| 2021-10-20 | $5.48 | $5.49 | $5.43 | $5.45 | $5.45 | 17,716,190 |
| 2021-10-19 | $5.47 | $5.50 | $5.45 | $5.48 | $5.48 | 15,489,850 |
| 2021-10-18 | $5.44 | $5.49 | $5.42 | $5.46 | $5.46 | 16,679,170 |
| 2021-10-15 | $5.51 | $5.52 | $5.43 | $5.44 | $5.44 | 15,528,840 |
| 2021-10-14 | $5.55 | $5.55 | $5.49 | $5.51 | $5.51 | 14,768,960 |
| 2021-10-13 | $5.53 | $5.56 | $5.48 | $5.54 | $5.54 | 16,684,440 |
| 2021-10-12 | $5.62 | $5.62 | $5.50 | $5.54 | $5.54 | 21,877,360 |
| 2021-10-11 | $5.63 | $5.70 | $5.59 | $5.63 | $5.63 | 23,315,710 |
| 2021-10-08 | $5.63 | $5.69 | $5.62 | $5.65 | $5.65 | 20,233,200 |
| 2021-10-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-10-06 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-09-30 | $5.67 | $5.70 | $5.51 | $5.58 | $5.58 | 25,585,210 |
| 2021-09-29 | $5.71 | $5.74 | $5.62 | $5.68 | $5.68 | 25,648,100 |
| 2021-09-28 | $5.74 | $5.84 | $5.74 | $5.77 | $5.77 | 21,487,330 |
| 2021-09-27 | $5.91 | $5.92 | $5.73 | $5.77 | $5.77 | 47,467,710 |
| 2021-09-24 | $6.31 | $6.31 | $6.11 | $6.13 | $5.89 | 49,524,340 |
| 2021-09-23 | $6.02 | $6.38 | $6.01 | $6.32 | $6.07 | 81,327,100 |
| 2021-09-22 | $5.91 | $6.01 | $5.86 | $5.99 | $5.75 | 38,855,990 |
| 2021-09-21 | $6.02 | $6.02 | $6.02 | $6.02 | $5.78 | 0 |
| 2021-09-20 | $6.02 | $6.02 | $6.02 | $6.02 | $5.78 | 0 |
| 2021-09-17 | $6.13 | $6.13 | $5.90 | $6.02 | $5.78 | 39,856,100 |
| 2021-09-16 | $6.14 | $6.22 | $6.07 | $6.09 | $5.85 | 38,828,260 |
| 2021-09-15 | $6.11 | $6.18 | $6.09 | $6.14 | $5.89 | 38,451,590 |
| 2021-09-14 | $6.30 | $6.31 | $6.10 | $6.12 | $5.88 | 53,833,000 |
| 2021-09-13 | $6.32 | $6.38 | $6.27 | $6.32 | $6.07 | 44,241,700 |
| 2021-09-10 | $6.28 | $6.45 | $6.26 | $6.30 | $6.05 | 74,084,500 |
| 2021-09-09 | $6.18 | $6.29 | $6.12 | $6.26 | $6.01 | 51,913,580 |
| 2021-09-08 | $6.18 | $6.32 | $6.15 | $6.24 | $5.99 | 50,159,480 |
| 2021-09-07 | $6.16 | $6.20 | $6.09 | $6.19 | $5.94 | 48,072,780 |
| 2021-09-06 | $6.13 | $6.25 | $6.11 | $6.18 | $5.93 | 41,479,060 |
| 2021-09-03 | $6.27 | $6.34 | $6.10 | $6.13 | $5.89 | 52,541,930 |
| 2021-09-02 | $6.12 | $6.19 | $6.09 | $6.14 | $5.89 | 50,094,780 |
| 2021-09-01 | $6.03 | $6.28 | $5.95 | $6.14 | $5.89 | 82,926,160 |
| 2021-08-31 | $5.84 | $6.04 | $5.78 | $6.03 | $5.79 | 46,211,250 |
| 2021-08-30 | $5.91 | $5.91 | $5.78 | $5.82 | $5.59 | 33,617,040 |
| 2021-08-27 | $5.94 | $5.97 | $5.88 | $5.91 | $5.67 | 31,771,770 |
| 2021-08-26 | $5.86 | $6.01 | $5.82 | $5.94 | $5.70 | 59,904,080 |
| 2021-08-25 | $5.74 | $5.85 | $5.72 | $5.83 | $5.60 | 33,601,550 |
| 2021-08-24 | $5.69 | $5.78 | $5.65 | $5.76 | $5.53 | 29,545,930 |
| 2021-08-23 | $5.71 | $5.80 | $5.69 | $5.70 | $5.47 | 30,460,240 |
| 2021-08-20 | $5.66 | $5.72 | $5.60 | $5.71 | $5.48 | 27,746,640 |
| 2021-08-19 | $5.74 | $5.81 | $5.63 | $5.65 | $5.42 | 38,591,180 |
| 2021-08-18 | $5.56 | $5.81 | $5.55 | $5.77 | $5.54 | 56,095,510 |
| 2021-08-17 | $5.53 | $5.69 | $5.52 | $5.58 | $5.36 | 36,073,010 |
| 2021-08-16 | $5.43 | $5.60 | $5.42 | $5.57 | $5.35 | 35,925,010 |
| 2021-08-13 | $5.46 | $5.46 | $5.40 | $5.44 | $5.22 | 16,957,950 |
| 2021-08-12 | $5.46 | $5.51 | $5.45 | $5.46 | $5.24 | 19,071,180 |
| 2021-08-11 | $5.46 | $5.55 | $5.45 | $5.48 | $5.26 | 26,177,680 |
| 2021-08-10 | $5.46 | $5.48 | $5.40 | $5.47 | $5.25 | 21,791,820 |
| 2021-08-09 | $5.35 | $5.52 | $5.35 | $5.46 | $5.24 | 26,223,650 |
| 2021-08-06 | $5.34 | $5.39 | $5.31 | $5.38 | $5.17 | 16,450,800 |
| 2021-08-05 | $5.40 | $5.43 | $5.33 | $5.34 | $5.13 | 17,740,880 |
| 2021-08-04 | $5.42 | $5.45 | $5.37 | $5.41 | $5.19 | 17,761,440 |
| 2021-08-03 | $5.46 | $5.49 | $5.41 | $5.45 | $5.23 | 19,386,130 |
| 2021-08-02 | $5.33 | $5.59 | $5.30 | $5.46 | $5.24 | 31,503,990 |
| 2021-07-30 | $5.34 | $5.35 | $5.26 | $5.33 | $5.12 | 17,866,810 |
| 2021-07-29 | $5.44 | $5.46 | $5.33 | $5.37 | $5.16 | 18,410,860 |
| 2021-07-28 | $5.53 | $5.56 | $5.40 | $5.41 | $5.19 | 24,084,750 |
| 2021-07-27 | $5.68 | $5.71 | $5.47 | $5.50 | $5.28 | 35,973,630 |
| 2021-07-26 | $5.78 | $5.84 | $5.67 | $5.68 | $5.45 | 24,173,380 |
| 2021-07-23 | $5.77 | $5.86 | $5.70 | $5.80 | $5.57 | 26,126,150 |
| 2021-07-22 | $5.71 | $5.79 | $5.68 | $5.77 | $5.54 | 16,214,950 |
| 2021-07-21 | $5.82 | $5.85 | $5.70 | $5.71 | $5.48 | 24,990,500 |
| 2021-07-20 | $5.80 | $5.86 | $5.79 | $5.81 | $5.58 | 10,264,760 |
| 2021-07-19 | $5.87 | $5.90 | $5.81 | $5.83 | $5.60 | 18,505,630 |
| 2021-07-16 | $5.84 | $5.93 | $5.81 | $5.91 | $5.67 | 19,675,260 |
| 2021-07-15 | $5.81 | $5.86 | $5.80 | $5.83 | $5.60 | 17,952,300 |
| 2021-07-14 | $5.84 | $5.84 | $5.80 | $5.80 | $5.57 | 13,371,090 |
| 2021-07-13 | $5.84 | $5.85 | $5.80 | $5.84 | $5.61 | 13,528,320 |
| 2021-07-12 | $5.86 | $5.89 | $5.82 | $5.83 | $5.60 | 17,530,880 |
| 2021-07-09 | $5.80 | $5.85 | $5.78 | $5.83 | $5.60 | 15,950,150 |
| 2021-07-08 | $5.87 | $5.88 | $5.79 | $5.81 | $5.58 | 15,350,070 |
| 2021-07-07 | $5.88 | $5.91 | $5.85 | $5.86 | $5.63 | 11,451,250 |
| 2021-07-06 | $5.87 | $5.92 | $5.85 | $5.90 | $5.66 | 10,543,990 |
| 2021-07-05 | $5.87 | $5.90 | $5.85 | $5.87 | $5.64 | 11,175,500 |
| 2021-07-02 | $5.91 | $5.94 | $5.87 | $5.87 | $5.64 | 14,662,100 |
| 2021-07-01 | $6.01 | $6.05 | $5.93 | $5.93 | $5.69 | 17,625,650 |
| 2021-06-30 | $5.98 | $6.01 | $5.95 | $5.98 | $5.74 | 11,723,820 |
| 2021-06-29 | $6.02 | $6.02 | $5.96 | $5.97 | $5.73 | 14,012,470 |
| 2021-06-28 | $6.11 | $6.11 | $6.02 | $6.03 | $5.79 | 16,875,170 |
| 2021-06-25 | $6.02 | $6.13 | $6.00 | $6.11 | $5.87 | 20,535,400 |
| 2021-06-24 | $5.98 | $6.04 | $5.97 | $6.01 | $5.77 | 13,486,000 |
| 2021-06-23 | $6.00 | $6.01 | $5.95 | $5.99 | $5.75 | 17,354,140 |
| 2021-06-22 | $5.98 | $6.03 | $5.96 | $6.00 | $5.76 | 16,894,670 |
| 2021-06-21 | $6.01 | $6.05 | $5.96 | $5.97 | $5.73 | 15,125,950 |
| 2021-06-18 | $6.10 | $6.14 | $6.07 | $6.12 | $5.78 | 14,567,630 |
| 2021-06-17 | $6.11 | $6.17 | $6.08 | $6.10 | $5.76 | 13,703,620 |
| 2021-06-16 | $6.07 | $6.17 | $6.06 | $6.14 | $5.80 | 20,748,310 |
| 2021-06-15 | $6.21 | $6.22 | $6.07 | $6.09 | $5.75 | 25,273,650 |
| 2021-06-14 | $6.22 | $6.22 | $6.22 | $6.22 | $5.87 | 0 |
| 2021-06-11 | $6.25 | $6.25 | $6.18 | $6.22 | $5.87 | 36,027,300 |
| 2021-06-10 | $6.23 | $6.27 | $6.20 | $6.25 | $5.90 | 25,481,040 |
| 2021-06-09 | $6.19 | $6.27 | $6.17 | $6.24 | $5.89 | 24,042,870 |
| 2021-06-08 | $6.19 | $6.23 | $6.16 | $6.18 | $5.84 | 20,292,400 |
| 2021-06-07 | $6.24 | $6.29 | $6.19 | $6.20 | $5.85 | 23,261,680 |
| 2021-06-04 | $6.23 | $6.33 | $6.20 | $6.26 | $5.91 | 24,722,970 |
| 2021-06-03 | $6.24 | $6.30 | $6.22 | $6.24 | $5.89 | 22,934,690 |
| 2021-06-02 | $6.28 | $6.30 | $6.21 | $6.25 | $5.90 | 23,672,900 |
| 2021-06-01 | $6.32 | $6.33 | $6.23 | $6.26 | $5.91 | 30,719,130 |
| 2021-05-31 | $6.40 | $6.41 | $6.34 | $6.38 | $6.02 | 24,055,990 |
| 2021-05-28 | $6.38 | $6.49 | $6.31 | $6.44 | $6.08 | 32,277,640 |
| 2021-05-27 | $6.38 | $6.46 | $6.35 | $6.38 | $6.02 | 22,211,200 |
| 2021-05-26 | $6.34 | $6.52 | $6.31 | $6.40 | $6.04 | 47,501,890 |
| 2021-05-25 | $6.18 | $6.35 | $6.16 | $6.31 | $5.96 | 38,445,530 |
| 2021-05-24 | $6.13 | $6.24 | $6.13 | $6.18 | $5.84 | 18,273,510 |
| 2021-05-21 | $6.20 | $6.21 | $6.12 | $6.13 | $5.79 | 17,080,410 |
| 2021-05-20 | $6.21 | $6.26 | $6.12 | $6.20 | $5.85 | 22,293,930 |
| 2021-05-19 | $6.24 | $6.26 | $6.19 | $6.22 | $5.87 | 16,126,980 |
| 2021-05-18 | $6.21 | $6.28 | $6.19 | $6.26 | $5.91 | 20,594,070 |
| 2021-05-17 | $6.29 | $6.34 | $6.20 | $6.22 | $5.87 | 30,343,260 |
| 2021-05-14 | $6.11 | $6.34 | $6.08 | $6.34 | $5.99 | 52,458,370 |
| 2021-05-13 | $6.11 | $6.16 | $6.07 | $6.10 | $5.76 | 19,500,320 |
| 2021-05-12 | $6.08 | $6.15 | $6.06 | $6.14 | $5.80 | 20,292,310 |
| 2021-05-11 | $6.03 | $6.13 | $6.02 | $6.10 | $5.76 | 22,938,100 |
| 2021-05-10 | $6.13 | $6.13 | $6.01 | $6.05 | $5.71 | 25,722,150 |
| 2021-05-07 | $6.15 | $6.19 | $6.11 | $6.13 | $5.79 | 27,503,310 |
| 2021-05-06 | $6.09 | $6.19 | $6.05 | $6.19 | $5.84 | 25,742,000 |
| 2021-05-05 | $6.07 | $6.07 | $6.07 | $6.07 | $5.73 | 0 |
| 2021-05-04 | $6.07 | $6.07 | $6.07 | $6.07 | $5.73 | 0 |
| 2021-04-30 | $6.17 | $6.17 | $6.07 | $6.07 | $5.73 | 18,071,180 |
| 2021-04-29 | $6.09 | $6.20 | $6.06 | $6.17 | $5.83 | 22,929,070 |
| 2021-04-28 | $6.09 | $6.11 | $6.04 | $6.09 | $5.75 | 15,509,330 |
| 2021-04-27 | $6.10 | $6.12 | $6.02 | $6.04 | $5.70 | 15,259,430 |
| 2021-04-26 | $6.20 | $6.24 | $6.10 | $6.11 | $5.77 | 13,913,420 |
| 2021-04-23 | $6.30 | $6.32 | $6.16 | $6.20 | $5.85 | 14,837,750 |
| 2021-04-22 | $6.33 | $6.35 | $6.28 | $6.30 | $5.95 | 12,321,420 |
| 2021-04-21 | $6.38 | $6.39 | $6.31 | $6.31 | $5.96 | 11,030,240 |
| 2021-04-20 | $6.38 | $6.46 | $6.37 | $6.39 | $6.03 | 13,677,210 |
| 2021-04-19 | $6.37 | $6.43 | $6.35 | $6.43 | $6.07 | 16,123,490 |
| 2021-04-16 | $6.31 | $6.38 | $6.30 | $6.37 | $6.01 | 12,377,320 |
| 2021-04-15 | $6.36 | $6.37 | $6.28 | $6.31 | $5.96 | 12,646,590 |
| 2021-04-14 | $6.35 | $6.40 | $6.35 | $6.37 | $6.01 | 7,922,930 |
| 2021-04-13 | $6.42 | $6.43 | $6.34 | $6.38 | $6.02 | 9,372,080 |
| 2021-04-12 | $6.43 | $6.47 | $6.38 | $6.42 | $6.06 | 11,798,490 |
| 2021-04-09 | $6.43 | $6.45 | $6.38 | $6.43 | $6.07 | 11,330,330 |
| 2021-04-08 | $6.48 | $6.53 | $6.44 | $6.44 | $6.08 | 14,452,950 |
| 2021-04-07 | $6.49 | $6.53 | $6.45 | $6.50 | $6.14 | 11,649,340 |
| 2021-04-06 | $6.52 | $6.56 | $6.50 | $6.51 | $6.15 | 10,155,030 |
| 2021-04-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.17 | 0 |
| 2021-04-02 | $6.56 | $6.60 | $6.51 | $6.53 | $6.17 | 13,825,410 |
| 2021-04-01 | $6.52 | $6.62 | $6.48 | $6.57 | $6.20 | 17,382,080 |
| 2021-03-31 | $6.62 | $6.63 | $6.48 | $6.53 | $6.17 | 18,422,370 |
| 2021-03-30 | $6.51 | $6.69 | $6.51 | $6.62 | $6.25 | 27,086,240 |
| 2021-03-29 | $6.48 | $6.59 | $6.47 | $6.51 | $6.15 | 14,125,050 |
| 2021-03-26 | $6.49 | $6.52 | $6.45 | $6.48 | $6.12 | 11,715,600 |
| 2021-03-25 | $6.46 | $6.57 | $6.44 | $6.49 | $6.13 | 14,133,200 |
| 2021-03-24 | $6.41 | $6.63 | $6.41 | $6.46 | $6.10 | 17,626,500 |
| 2021-03-23 | $6.43 | $6.47 | $6.35 | $6.46 | $6.10 | 12,732,850 |
| 2021-03-22 | $6.35 | $6.46 | $6.34 | $6.42 | $6.06 | 9,954,470 |
| 2021-03-19 | $6.39 | $6.45 | $6.30 | $6.35 | $6.00 | 10,151,280 |
| 2021-03-18 | $6.45 | $6.49 | $6.43 | $6.44 | $6.08 | 7,570,820 |
| 2021-03-17 | $6.49 | $6.51 | $6.44 | $6.46 | $6.10 | 8,140,540 |
| 2021-03-16 | $6.40 | $6.49 | $6.39 | $6.47 | $6.11 | 11,345,960 |
| 2021-03-15 | $6.37 | $6.43 | $6.33 | $6.41 | $6.05 | 11,916,500 |
| 2021-03-12 | $6.35 | $6.41 | $6.28 | $6.40 | $6.04 | 11,529,200 |
| 2021-03-11 | $6.33 | $6.39 | $6.27 | $6.35 | $6.00 | 10,535,360 |
| 2021-03-10 | $6.48 | $6.49 | $6.26 | $6.27 | $5.92 | 13,063,110 |
| 2021-03-09 | $6.52 | $6.58 | $6.37 | $6.45 | $6.09 | 14,348,020 |
| 2021-03-08 | $6.52 | $6.61 | $6.50 | $6.52 | $6.16 | 17,942,640 |
| 2021-03-05 | $6.42 | $6.55 | $6.42 | $6.51 | $6.15 | 14,666,780 |
| 2021-03-04 | $6.50 | $6.55 | $6.40 | $6.44 | $6.08 | 12,770,800 |
| 2021-03-03 | $6.46 | $6.55 | $6.44 | $6.54 | $6.18 | 9,809,770 |
| 2021-03-02 | $6.58 | $6.59 | $6.44 | $6.46 | $6.10 | 11,610,450 |
| 2021-03-01 | $6.60 | $6.61 | $6.53 | $6.57 | $6.20 | 12,877,750 |
| 2021-02-26 | $6.48 | $6.65 | $6.41 | $6.61 | $6.24 | 24,666,800 |
| 2021-02-25 | $6.54 | $6.66 | $6.50 | $6.56 | $6.19 | 16,123,740 |
| 2021-02-24 | $6.48 | $6.59 | $6.44 | $6.50 | $6.14 | 12,948,790 |
| 2021-02-23 | $6.54 | $6.63 | $6.46 | $6.47 | $6.11 | 15,861,560 |
| 2021-02-22 | $6.51 | $6.72 | $6.49 | $6.51 | $6.15 | 31,725,930 |
| 2021-02-19 | $6.24 | $6.52 | $6.22 | $6.50 | $6.14 | 17,489,580 |
| 2021-02-18 | $6.21 | $6.32 | $6.21 | $6.25 | $5.90 | 15,367,620 |
| 2021-02-17 | $6.15 | $6.15 | $6.15 | $6.15 | $5.81 | 0 |
| 2021-02-16 | $6.15 | $6.15 | $6.15 | $6.15 | $5.81 | 0 |
| 2021-02-15 | $6.15 | $6.15 | $6.15 | $6.15 | $5.81 | 0 |
| 2021-02-12 | $6.15 | $6.15 | $6.15 | $6.15 | $5.81 | 0 |
| 2021-02-11 | $6.15 | $6.15 | $6.15 | $6.15 | $5.81 | 0 |
| 2021-02-10 | $6.13 | $6.16 | $6.09 | $6.15 | $5.81 | 9,914,250 |
| 2021-02-09 | $6.11 | $6.15 | $6.00 | $6.13 | $5.79 | 12,541,550 |
| 2021-02-08 | $6.10 | $6.16 | $6.09 | $6.10 | $5.76 | 7,376,720 |
| 2021-02-05 | $6.10 | $6.19 | $6.07 | $6.09 | $5.75 | 7,707,200 |
| 2021-02-04 | $6.22 | $6.22 | $5.99 | $6.14 | $5.80 | 18,195,300 |
| 2021-02-03 | $6.37 | $6.37 | $6.22 | $6.23 | $5.88 | 11,047,120 |
| 2021-02-02 | $6.35 | $6.38 | $6.29 | $6.36 | $6.01 | 7,884,920 |
| 2021-02-01 | $6.35 | $6.39 | $6.26 | $6.33 | $5.98 | 9,671,950 |
| 2021-01-29 | $6.49 | $6.50 | $6.29 | $6.35 | $6.00 | 16,470,750 |
| 2021-01-28 | $6.59 | $6.61 | $6.42 | $6.45 | $6.09 | 21,227,100 |
| 2021-01-27 | $6.66 | $6.71 | $6.60 | $6.62 | $6.25 | 12,814,010 |
| 2021-01-26 | $6.61 | $6.70 | $6.55 | $6.69 | $6.32 | 12,589,220 |
| 2021-01-25 | $6.70 | $6.75 | $6.61 | $6.62 | $6.25 | 16,607,510 |
| 2021-01-22 | $6.82 | $6.83 | $6.69 | $6.72 | $6.35 | 15,674,010 |
| 2021-01-21 | $6.74 | $6.88 | $6.71 | $6.85 | $6.47 | 23,384,520 |
| 2021-01-20 | $6.82 | $6.84 | $6.70 | $6.73 | $6.35 | 14,639,100 |
| 2021-01-19 | $6.83 | $6.91 | $6.75 | $6.82 | $6.44 | 15,655,020 |
| 2021-01-18 | $6.81 | $6.87 | $6.76 | $6.82 | $6.44 | 13,321,330 |
| 2021-01-15 | $6.84 | $6.98 | $6.80 | $6.80 | $6.42 | 18,675,940 |
| 2021-01-14 | $6.69 | $7.00 | $6.66 | $6.86 | $6.48 | 28,790,460 |
| 2021-01-13 | $6.78 | $6.79 | $6.59 | $6.65 | $6.28 | 18,693,200 |
| 2021-01-12 | $6.61 | $6.83 | $6.57 | $6.80 | $6.42 | 20,113,840 |
| 2021-01-11 | $6.80 | $6.86 | $6.61 | $6.62 | $6.25 | 17,515,390 |
| 2021-01-08 | $6.80 | $6.89 | $6.70 | $6.82 | $6.44 | 14,924,290 |
| 2021-01-07 | $6.92 | $6.95 | $6.66 | $6.80 | $6.42 | 21,625,070 |
| 2021-01-06 | $6.94 | $7.00 | $6.86 | $6.91 | $6.52 | 15,029,410 |
| 2021-01-05 | $6.94 | $6.99 | $6.85 | $6.97 | $6.58 | 20,372,530 |
| 2021-01-04 | $6.97 | $7.03 | $6.85 | $6.98 | $6.59 | 22,097,300 |
| 2021-01-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.59 | 0 |
| 2020-12-31 | $6.84 | $7.08 | $6.83 | $6.98 | $6.59 | 23,866,670 |
| 2020-12-30 | $6.75 | $6.84 | $6.73 | $6.81 | $6.43 | 9,499,200 |
| 2020-12-29 | $6.74 | $6.82 | $6.70 | $6.78 | $6.40 | 9,030,120 |
| 2020-12-28 | $6.79 | $6.79 | $6.68 | $6.70 | $6.33 | 10,273,690 |
| 2020-12-25 | $6.70 | $6.84 | $6.65 | $6.79 | $6.41 | 10,560,360 |
| 2020-12-24 | $6.90 | $6.92 | $6.69 | $6.70 | $6.33 | 16,141,340 |
| 2020-12-23 | $6.83 | $6.94 | $6.81 | $6.90 | $6.52 | 10,655,940 |
| 2020-12-22 | $7.00 | $7.04 | $6.82 | $6.85 | $6.47 | 12,499,630 |
| 2020-12-21 | $6.95 | $7.05 | $6.91 | $7.04 | $6.65 | 13,534,350 |
| 2020-12-18 | $6.93 | $7.06 | $6.89 | $6.97 | $6.58 | 17,035,130 |
| 2020-12-17 | $6.81 | $6.97 | $6.80 | $6.96 | $6.57 | 16,130,410 |
| 2020-12-16 | $6.82 | $6.88 | $6.78 | $6.83 | $6.45 | 10,042,580 |
| 2020-12-15 | $6.86 | $6.88 | $6.81 | $6.85 | $6.47 | 12,359,310 |
| 2020-12-14 | $6.89 | $6.93 | $6.81 | $6.91 | $6.52 | 11,993,150 |
| 2020-12-11 | $6.98 | $7.03 | $6.85 | $6.90 | $6.52 | 13,524,000 |
| 2020-12-10 | $7.07 | $7.13 | $6.95 | $6.99 | $6.60 | 14,768,980 |
| 2020-12-09 | $7.26 | $7.31 | $7.04 | $7.05 | $6.66 | 17,338,820 |
| 2020-12-08 | $7.23 | $7.34 | $7.19 | $7.25 | $6.85 | 11,395,130 |
| 2020-12-07 | $7.41 | $7.41 | $7.22 | $7.24 | $6.84 | 16,598,940 |
| 2020-12-04 | $7.45 | $7.49 | $7.34 | $7.39 | $6.98 | 17,916,240 |
| 2020-12-03 | $7.48 | $7.54 | $7.39 | $7.48 | $7.06 | 23,966,360 |
| 2020-12-02 | $7.47 | $7.60 | $7.38 | $7.48 | $7.06 | 41,457,930 |
| 2020-12-01 | $7.20 | $7.48 | $7.17 | $7.48 | $7.06 | 40,175,450 |
| 2020-11-30 | $7.20 | $7.42 | $7.19 | $7.21 | $6.81 | 41,558,300 |
| 2020-11-27 | $7.11 | $7.18 | $7.07 | $7.18 | $6.78 | 16,411,770 |
| 2020-11-26 | $7.08 | $7.18 | $7.05 | $7.11 | $6.71 | 11,031,290 |
| 2020-11-25 | $7.21 | $7.32 | $7.08 | $7.08 | $6.69 | 19,762,110 |
| 2020-11-24 | $7.20 | $7.25 | $7.15 | $7.15 | $6.75 | 13,769,940 |
| 2020-11-23 | $7.10 | $7.27 | $7.08 | $7.21 | $6.81 | 21,908,410 |
| 2020-11-20 | $7.09 | $7.15 | $7.05 | $7.10 | $6.70 | 10,922,720 |
| 2020-11-19 | $7.09 | $7.14 | $7.05 | $7.12 | $6.72 | 11,601,800 |
| 2020-11-18 | $7.07 | $7.18 | $7.07 | $7.10 | $6.70 | 15,651,260 |
| 2020-11-17 | $6.98 | $7.10 | $6.94 | $7.10 | $6.70 | 14,409,240 |
| 2020-11-16 | $6.90 | $7.00 | $6.90 | $6.98 | $6.59 | 9,935,200 |
| 2020-11-13 | $6.91 | $6.92 | $6.82 | $6.86 | $6.48 | 8,403,780 |
| 2020-11-12 | $7.00 | $7.01 | $6.92 | $6.94 | $6.55 | 7,676,900 |
| 2020-11-11 | $7.02 | $7.05 | $6.97 | $6.99 | $6.60 | 9,385,600 |
| 2020-11-10 | $7.17 | $7.18 | $7.00 | $7.02 | $6.63 | 14,258,290 |
| 2020-11-09 | $6.95 | $7.17 | $6.95 | $7.13 | $6.73 | 20,691,660 |
| 2020-11-06 | $6.93 | $6.99 | $6.87 | $6.92 | $6.53 | 10,222,680 |
| 2020-11-05 | $6.85 | $6.98 | $6.85 | $6.94 | $6.55 | 14,033,490 |
| 2020-11-04 | $6.97 | $6.97 | $6.78 | $6.85 | $6.47 | 13,490,230 |
| 2020-11-03 | $6.80 | $6.98 | $6.76 | $6.95 | $6.56 | 15,467,160 |
| 2020-11-02 | $6.91 | $7.00 | $6.67 | $6.75 | $6.37 | 22,754,800 |
| 2020-10-30 | $7.07 | $7.14 | $6.90 | $6.91 | $6.52 | 13,972,500 |
| 2020-10-29 | $6.93 | $7.03 | $6.90 | $7.00 | $6.61 | 9,139,030 |
| 2020-10-28 | $7.01 | $7.04 | $6.91 | $7.02 | $6.63 | 10,217,770 |
| 2020-10-27 | $7.06 | $7.10 | $7.01 | $7.03 | $6.64 | 9,562,230 |
| 2020-10-26 | $7.18 | $7.18 | $7.06 | $7.11 | $6.71 | 11,329,580 |
| 2020-10-23 | $7.21 | $7.32 | $7.19 | $7.20 | $6.80 | 9,929,690 |
| 2020-10-22 | $7.15 | $7.26 | $7.11 | $7.25 | $6.85 | 8,215,280 |
| 2020-10-21 | $7.21 | $7.21 | $7.12 | $7.17 | $6.77 | 7,620,370 |
| 2020-10-20 | $7.21 | $7.22 | $7.11 | $7.19 | $6.79 | 9,649,590 |
| 2020-10-19 | $7.30 | $7.38 | $7.21 | $7.23 | $6.83 | 10,161,360 |
| 2020-10-16 | $7.30 | $7.32 | $7.23 | $7.26 | $6.86 | 7,852,200 |
| 2020-10-15 | $7.29 | $7.39 | $7.25 | $7.28 | $6.87 | 8,659,620 |
| 2020-10-14 | $7.37 | $7.37 | $7.26 | $7.30 | $6.89 | 9,307,800 |
| 2020-10-13 | $7.43 | $7.43 | $7.33 | $7.39 | $6.98 | 11,070,640 |
| 2020-10-12 | $7.34 | $7.49 | $7.29 | $7.45 | $7.03 | 17,129,710 |
| 2020-10-09 | $7.18 | $7.29 | $7.18 | $7.24 | $6.84 | 9,827,480 |
| 2020-10-08 | $7.12 | $7.12 | $7.12 | $7.12 | $6.72 | 0 |
| 2020-10-07 | $7.12 | $7.12 | $7.12 | $7.12 | $6.72 | 0 |
| 2020-10-06 | $7.12 | $7.12 | $7.12 | $7.12 | $6.72 | 0 |
| 2020-10-05 | $7.12 | $7.12 | $7.12 | $7.12 | $6.72 | 0 |
| 2020-10-02 | $7.12 | $7.12 | $7.12 | $7.12 | $6.72 | 0 |
| 2020-10-01 | $7.12 | $7.12 | $7.12 | $7.12 | $6.72 | 0 |
| 2020-09-30 | $7.22 | $7.22 | $7.06 | $7.12 | $6.72 | 9,081,290 |
| 2020-09-29 | $7.17 | $7.27 | $7.14 | $7.19 | $6.79 | 8,468,920 |
| 2020-09-28 | $7.15 | $7.24 | $7.13 | $7.14 | $6.74 | 7,428,020 |
| 2020-09-25 | $7.27 | $7.31 | $7.14 | $7.24 | $6.76 | 13,216,460 |
| 2020-09-24 | $7.34 | $7.38 | $7.23 | $7.24 | $6.76 | 11,624,420 |
| 2020-09-23 | $7.45 | $7.50 | $7.36 | $7.36 | $6.87 | 11,911,300 |
| 2020-09-22 | $7.43 | $7.62 | $7.37 | $7.44 | $6.95 | 17,326,510 |
| 2020-09-21 | $7.49 | $7.62 | $7.45 | $7.47 | $6.98 | 19,462,150 |
| 2020-09-18 | $7.22 | $7.49 | $7.22 | $7.46 | $6.97 | 22,589,990 |
| 2020-09-17 | $7.32 | $7.34 | $7.22 | $7.22 | $6.74 | 17,867,230 |
| 2020-09-16 | $7.45 | $7.46 | $7.29 | $7.36 | $6.87 | 14,888,480 |
| 2020-09-15 | $7.51 | $7.54 | $7.39 | $7.45 | $6.96 | 15,964,320 |
| 2020-09-14 | $7.56 | $7.59 | $7.44 | $7.50 | $7.00 | 16,184,160 |
| 2020-09-11 | $7.51 | $7.57 | $7.43 | $7.51 | $7.01 | 19,154,070 |
| 2020-09-10 | $7.84 | $7.84 | $7.50 | $7.54 | $7.04 | 25,001,420 |
| 2020-09-09 | $7.88 | $7.92 | $7.74 | $7.74 | $7.23 | 24,345,490 |
| 2020-09-08 | $7.96 | $7.99 | $7.84 | $7.95 | $7.42 | 25,197,890 |
| 2020-09-07 | $7.84 | $8.00 | $7.81 | $7.96 | $7.43 | 36,442,400 |
| 2020-09-04 | $7.70 | $7.87 | $7.65 | $7.85 | $7.33 | 21,174,270 |
| 2020-09-03 | $7.90 | $7.97 | $7.80 | $7.82 | $7.30 | 19,173,030 |
| 2020-09-02 | $7.89 | $7.96 | $7.81 | $7.90 | $7.38 | 19,042,670 |
| 2020-09-01 | $7.86 | $7.93 | $7.80 | $7.90 | $7.38 | 18,124,630 |
| 2020-08-31 | $8.04 | $8.11 | $7.83 | $7.84 | $7.32 | 40,372,320 |
| 2020-08-28 | $8.06 | $8.16 | $7.93 | $8.08 | $7.55 | 33,730,780 |
| 2020-08-27 | $7.77 | $8.07 | $7.77 | $8.07 | $7.54 | 26,099,090 |
| 2020-08-26 | $7.95 | $7.97 | $7.77 | $7.79 | $7.27 | 18,998,430 |
| 2020-08-25 | $8.00 | $8.08 | $7.90 | $7.95 | $7.42 | 18,844,420 |
| 2020-08-24 | $8.03 | $8.07 | $7.97 | $8.00 | $7.47 | 21,654,150 |
| 2020-08-21 | $7.95 | $8.00 | $7.86 | $7.98 | $7.45 | 17,000,460 |
| 2020-08-20 | $7.96 | $7.99 | $7.83 | $7.87 | $7.35 | 18,402,460 |
| 2020-08-19 | $8.08 | $8.15 | $7.96 | $7.97 | $7.44 | 28,609,910 |
| 2020-08-18 | $8.15 | $8.22 | $8.02 | $8.10 | $7.56 | 32,073,090 |
| 2020-08-17 | $7.88 | $8.20 | $7.83 | $8.15 | $7.61 | 54,162,720 |
| 2020-08-14 | $7.63 | $7.81 | $7.62 | $7.80 | $7.28 | 16,412,080 |
| 2020-08-13 | $7.67 | $7.77 | $7.61 | $7.68 | $7.17 | 16,580,590 |
| 2020-08-12 | $7.60 | $7.69 | $7.52 | $7.66 | $7.15 | 24,233,030 |
| 2020-08-11 | $7.82 | $7.91 | $7.60 | $7.65 | $7.14 | 24,325,670 |
| 2020-08-10 | $7.70 | $7.91 | $7.69 | $7.81 | $7.29 | 23,693,410 |
| 2020-08-07 | $7.88 | $7.91 | $7.65 | $7.79 | $7.27 | 29,768,560 |
| 2020-08-06 | $7.89 | $8.02 | $7.78 | $7.97 | $7.44 | 34,468,140 |
| 2020-08-05 | $7.97 | $7.97 | $7.82 | $7.91 | $7.39 | 23,353,860 |
| 2020-08-04 | $8.00 | $8.09 | $7.93 | $7.99 | $7.46 | 32,478,040 |
| 2020-08-03 | $7.86 | $8.06 | $7.83 | $8.03 | $7.50 | 40,956,800 |
| 2020-07-31 | $7.66 | $7.89 | $7.65 | $7.78 | $7.26 | 27,526,190 |
| 2020-07-30 | $7.73 | $7.81 | $7.65 | $7.68 | $7.17 | 22,264,920 |
| 2020-07-29 | $7.55 | $7.79 | $7.52 | $7.76 | $7.25 | 24,849,510 |
| 2020-07-28 | $7.69 | $7.74 | $7.50 | $7.59 | $7.09 | 22,870,090 |
| 2020-07-27 | $7.62 | $7.69 | $7.50 | $7.65 | $7.14 | 20,605,530 |
| 2020-07-24 | $7.86 | $7.94 | $7.53 | $7.62 | $7.12 | 46,719,940 |
| 2020-07-23 | $8.02 | $8.09 | $7.73 | $7.97 | $7.44 | 43,971,810 |
| 2020-07-22 | $7.92 | $8.26 | $7.85 | $8.08 | $7.55 | 55,896,280 |
| 2020-07-21 | $8.09 | $8.17 | $7.85 | $7.89 | $7.37 | 41,538,730 |
| 2020-07-20 | $7.79 | $8.05 | $7.63 | $8.05 | $7.52 | 61,087,350 |
| 2020-07-17 | $7.92 | $8.10 | $7.53 | $7.69 | $7.18 | 61,362,310 |
| 2020-07-16 | $8.60 | $8.65 | $7.91 | $8.03 | $7.50 | 76,009,280 |
| 2020-07-15 | $8.59 | $9.27 | $8.41 | $8.76 | $8.18 | 103,884,600 |
| 2020-07-14 | $8.63 | $8.71 | $8.35 | $8.55 | $7.98 | 48,703,190 |
| 2020-07-13 | $8.60 | $8.76 | $8.38 | $8.66 | $8.09 | 75,056,260 |
| 2020-07-10 | $8.28 | $8.64 | $8.23 | $8.55 | $7.98 | 70,636,740 |
| 2020-07-09 | $8.28 | $8.52 | $8.17 | $8.41 | $7.85 | 65,170,820 |
| 2020-07-08 | $8.24 | $8.59 | $8.18 | $8.45 | $7.89 | 70,107,710 |
| 2020-07-07 | $8.55 | $8.57 | $8.18 | $8.24 | $7.69 | 56,445,080 |
| 2020-07-06 | $8.02 | $8.60 | $7.98 | $8.54 | $7.97 | 79,327,000 |
| 2020-07-03 | $7.50 | $7.89 | $7.44 | $7.89 | $7.37 | 65,335,390 |
| 2020-07-02 | $7.12 | $7.52 | $7.08 | $7.48 | $6.98 | 41,603,540 |
| 2020-07-01 | $7.06 | $7.12 | $7.02 | $7.12 | $6.65 | 12,455,530 |
| 2020-06-30 | $6.96 | $7.13 | $6.93 | $7.06 | $6.59 | 9,363,920 |
| 2020-06-29 | $7.12 | $7.12 | $6.89 | $6.94 | $6.48 | 11,321,220 |
| 2020-06-26 | $7.10 | $7.10 | $7.10 | $7.10 | $6.63 | 0 |
| 2020-06-25 | $7.10 | $7.10 | $7.10 | $7.10 | $6.63 | 0 |
| 2020-06-24 | $7.13 | $7.18 | $7.07 | $7.10 | $6.63 | 8,534,000 |
| 2020-06-23 | $7.14 | $7.15 | $7.06 | $7.10 | $6.63 | 13,067,630 |
| 2020-06-22 | $7.08 | $7.36 | $7.05 | $7.16 | $6.69 | 22,303,180 |
| 2020-06-19 | $7.01 | $7.14 | $6.98 | $7.08 | $6.61 | 12,768,480 |
| 2020-06-18 | $6.96 | $7.04 | $6.89 | $6.98 | $6.52 | 8,715,500 |
| 2020-06-17 | $7.02 | $7.04 | $6.90 | $6.95 | $6.49 | 8,925,560 |
| 2020-06-16 | $7.13 | $7.17 | $6.98 | $7.02 | $6.56 | 15,586,250 |
| 2020-06-15 | $7.07 | $7.22 | $7.01 | $7.01 | $6.55 | 28,020,650 |
| 2020-06-12 | $6.82 | $7.23 | $6.81 | $6.95 | $6.49 | 43,060,350 |
| 2020-06-11 | $6.96 | $7.08 | $6.90 | $6.98 | $6.52 | 17,262,590 |
| 2020-06-10 | $6.86 | $6.97 | $6.80 | $6.96 | $6.50 | 13,097,590 |
| 2020-06-09 | $6.86 | $6.89 | $6.79 | $6.87 | $6.42 | 9,278,730 |
| 2020-06-08 | $6.85 | $6.87 | $6.82 | $6.85 | $6.40 | 8,563,810 |
| 2020-06-05 | $6.85 | $6.85 | $6.77 | $6.83 | $6.38 | 7,224,360 |
| 2020-06-04 | $6.81 | $6.83 | $6.79 | $6.83 | $6.38 | 7,570,040 |
| 2020-06-03 | $6.85 | $6.89 | $6.78 | $6.79 | $6.34 | 14,237,060 |
| 2020-06-02 | $6.81 | $6.89 | $6.78 | $6.82 | $6.37 | 11,408,750 |
| 2020-06-01 | $6.78 | $6.87 | $6.73 | $6.82 | $6.37 | 18,554,480 |
| 2020-05-29 | $6.69 | $6.69 | $6.62 | $6.64 | $6.20 | 9,225,960 |
| 2020-05-28 | $6.59 | $6.85 | $6.58 | $6.70 | $6.26 | 18,122,430 |
| 2020-05-27 | $6.64 | $6.68 | $6.55 | $6.56 | $6.13 | 8,759,390 |
| 2020-05-26 | $6.64 | $6.71 | $6.63 | $6.67 | $6.23 | 6,707,600 |
| 2020-05-25 | $6.74 | $6.78 | $6.60 | $6.61 | $6.17 | 11,991,400 |
| 2020-05-22 | $7.06 | $7.06 | $6.75 | $6.79 | $6.34 | 14,702,730 |
| 2020-05-21 | $7.18 | $7.20 | $7.05 | $7.06 | $6.59 | 9,694,330 |
| 2020-05-20 | $7.18 | $7.20 | $7.15 | $7.16 | $6.69 | 6,658,320 |
| 2020-05-19 | $7.22 | $7.24 | $7.18 | $7.20 | $6.72 | 7,834,070 |
| 2020-05-18 | $7.21 | $7.22 | $7.16 | $7.19 | $6.71 | 7,078,760 |
| 2020-05-15 | $7.28 | $7.31 | $7.21 | $7.22 | $6.74 | 6,491,020 |
| 2020-05-14 | $7.24 | $7.24 | $7.18 | $7.23 | $6.75 | 6,845,990 |
| 2020-05-13 | $7.23 | $7.29 | $7.18 | $7.26 | $6.78 | 7,091,700 |
| 2020-05-12 | $7.29 | $7.30 | $7.17 | $7.23 | $6.75 | 10,752,210 |
| 2020-05-11 | $7.37 | $7.39 | $7.26 | $7.29 | $6.81 | 9,979,040 |
| 2020-05-08 | $7.28 | $7.44 | $7.27 | $7.34 | $6.85 | 15,368,680 |
| 2020-05-07 | $7.30 | $7.31 | $7.24 | $7.26 | $6.78 | 8,669,530 |
| 2020-05-06 | $7.20 | $7.30 | $7.19 | $7.29 | $6.81 | 10,773,030 |
| 2020-05-05 | $7.28 | $7.28 | $7.28 | $7.28 | $6.80 | 0 |
| 2020-05-04 | $7.28 | $7.28 | $7.28 | $7.28 | $6.80 | 0 |
| 2020-05-01 | $7.28 | $7.28 | $7.28 | $7.28 | $6.80 | 0 |
| 2020-04-30 | $7.21 | $7.33 | $7.21 | $7.28 | $6.80 | 11,678,930 |
| 2020-04-29 | $7.16 | $7.24 | $7.15 | $7.20 | $6.72 | 10,790,050 |
| 2020-04-28 | $7.48 | $7.48 | $7.16 | $7.24 | $6.76 | 22,344,850 |
| 2020-04-27 | $7.25 | $7.58 | $7.23 | $7.55 | $7.05 | 26,661,850 |
| 2020-04-24 | $7.19 | $7.21 | $7.15 | $7.21 | $6.73 | 5,040,400 |
| 2020-04-23 | $7.22 | $7.25 | $7.17 | $7.19 | $6.71 | 5,502,150 |
| 2020-04-22 | $7.16 | $7.22 | $7.13 | $7.19 | $6.71 | 7,079,700 |
| 2020-04-21 | $7.25 | $7.27 | $7.15 | $7.20 | $6.72 | 8,548,760 |
| 2020-04-20 | $7.35 | $7.35 | $7.26 | $7.27 | $6.79 | 6,903,600 |
| 2020-04-17 | $7.36 | $7.38 | $7.29 | $7.29 | $6.81 | 7,566,240 |
| 2020-04-16 | $7.25 | $7.37 | $7.21 | $7.30 | $6.82 | 7,434,910 |
| 2020-04-15 | $7.36 | $7.37 | $7.28 | $7.28 | $6.80 | 7,891,710 |
| 2020-04-14 | $7.27 | $7.40 | $7.26 | $7.36 | $6.87 | 9,240,420 |
| 2020-04-13 | $7.35 | $7.35 | $7.21 | $7.25 | $6.77 | 7,902,960 |
| 2020-04-10 | $7.40 | $7.43 | $7.28 | $7.36 | $6.87 | 9,421,920 |
| 2020-04-09 | $7.40 | $7.57 | $7.38 | $7.42 | $6.93 | 12,187,690 |
| 2020-04-08 | $7.30 | $7.45 | $7.28 | $7.37 | $6.88 | 9,282,510 |
| 2020-04-07 | $7.34 | $7.41 | $7.30 | $7.36 | $6.87 | 12,026,880 |
| 2020-04-06 | $7.17 | $7.17 | $7.17 | $7.17 | $6.70 | 0 |
| 2020-04-03 | $7.32 | $7.34 | $7.16 | $7.17 | $6.70 | 9,901,250 |
| 2020-04-02 | $7.15 | $7.36 | $7.15 | $7.35 | $6.86 | 12,506,150 |
| 2020-04-01 | $7.43 | $7.54 | $7.25 | $7.26 | $6.78 | 14,323,830 |
| 2020-03-31 | $7.52 | $7.57 | $7.44 | $7.45 | $6.96 | 8,199,490 |
| 2020-03-30 | $7.49 | $7.50 | $7.40 | $7.47 | $6.98 | 9,283,840 |
| 2020-03-27 | $7.70 | $7.73 | $7.53 | $7.55 | $7.05 | 11,108,220 |
| 2020-03-26 | $7.70 | $7.75 | $7.59 | $7.60 | $7.10 | 10,370,710 |
| 2020-03-25 | $7.85 | $7.88 | $7.68 | $7.74 | $7.23 | 12,329,060 |
| 2020-03-24 | $7.69 | $7.71 | $7.48 | $7.68 | $7.17 | 12,319,750 |
| 2020-03-23 | $7.64 | $7.75 | $7.46 | $7.46 | $6.97 | 16,763,440 |
| 2020-03-20 | $7.93 | $7.94 | $7.72 | $7.88 | $7.36 | 18,932,130 |
| 2020-03-19 | $7.87 | $7.99 | $7.68 | $7.88 | $7.36 | 29,462,140 |
| 2020-03-18 | $8.35 | $8.45 | $7.97 | $7.97 | $7.44 | 35,427,940 |
| 2020-03-17 | $8.21 | $8.38 | $7.90 | $8.33 | $7.78 | 35,526,590 |
| 2020-03-16 | $8.40 | $8.65 | $8.08 | $8.09 | $7.55 | 45,003,260 |
| 2020-03-13 | $7.89 | $8.37 | $7.78 | $8.32 | $7.77 | 34,640,930 |
| 2020-03-12 | $7.90 | $8.29 | $7.83 | $8.16 | $7.62 | 29,704,440 |
| 2020-03-11 | $8.18 | $8.18 | $7.99 | $8.00 | $7.47 | 16,787,270 |
| 2020-03-10 | $7.85 | $8.22 | $7.81 | $8.16 | $7.62 | 23,984,760 |
| 2020-03-09 | $8.04 | $8.10 | $7.86 | $7.87 | $7.35 | 23,081,830 |
| 2020-03-06 | $8.25 | $8.26 | $8.11 | $8.14 | $7.60 | 22,221,180 |
| 2020-03-05 | $8.30 | $8.48 | $8.13 | $8.36 | $7.81 | 38,821,990 |
| 2020-03-04 | $7.99 | $8.20 | $7.96 | $8.20 | $7.66 | 21,723,200 |
| 2020-03-03 | $8.08 | $8.24 | $7.96 | $8.08 | $7.55 | 20,708,570 |
| 2020-03-02 | $7.68 | $7.98 | $7.68 | $7.95 | $7.42 | 18,016,900 |
| 2020-02-28 | $7.90 | $7.98 | $7.59 | $7.60 | $7.10 | 25,340,660 |
| 2020-02-27 | $8.18 | $8.27 | $8.08 | $8.09 | $7.55 | 15,938,810 |
| 2020-02-26 | $8.08 | $8.28 | $8.05 | $8.12 | $7.58 | 21,406,310 |
| 2020-02-25 | $8.11 | $8.27 | $7.95 | $8.23 | $7.69 | 29,880,960 |
| 2020-02-24 | $8.34 | $8.43 | $8.21 | $8.25 | $7.70 | 25,562,540 |
| 2020-02-21 | $8.36 | $8.53 | $8.22 | $8.28 | $7.73 | 36,164,720 |
| 2020-02-20 | $8.15 | $8.46 | $8.03 | $8.40 | $7.84 | 39,972,630 |
| 2020-02-19 | $7.95 | $8.33 | $7.93 | $8.12 | $7.58 | 35,533,430 |
| 2020-02-18 | $8.04 | $8.05 | $7.89 | $7.96 | $7.43 | 21,717,060 |
| 2020-02-17 | $7.95 | $8.07 | $7.90 | $8.07 | $7.54 | 24,789,740 |
| 2020-02-14 | $7.69 | $7.93 | $7.66 | $7.83 | $7.31 | 19,164,070 |
| 2020-02-13 | $7.84 | $7.87 | $7.66 | $7.71 | $7.20 | 14,896,610 |
| 2020-02-12 | $7.78 | $7.89 | $7.76 | $7.84 | $7.32 | 12,271,320 |
| 2020-02-11 | $7.90 | $7.97 | $7.77 | $7.78 | $7.26 | 13,529,160 |
| 2020-02-10 | $7.69 | $7.94 | $7.63 | $7.88 | $7.36 | 15,427,030 |
| 2020-02-07 | $7.54 | $7.72 | $7.46 | $7.72 | $7.21 | 15,660,350 |
| 2020-02-06 | $7.45 | $7.59 | $7.40 | $7.55 | $7.05 | 18,269,720 |
| 2020-02-05 | $7.40 | $7.61 | $7.32 | $7.44 | $6.95 | 18,505,730 |
| 2020-02-04 | $7.11 | $7.43 | $7.11 | $7.37 | $6.88 | 21,920,180 |
| 2020-02-03 | $7.13 | $7.26 | $7.13 | $7.13 | $6.66 | 19,105,950 |
| 2020-01-31 | $7.92 | $7.92 | $7.92 | $7.92 | $7.40 | 0 |
| 2020-01-30 | $7.92 | $7.92 | $7.92 | $7.92 | $7.40 | 0 |
| 2020-01-29 | $7.92 | $7.92 | $7.92 | $7.92 | $7.40 | 0 |
| 2020-01-28 | $7.92 | $7.92 | $7.92 | $7.92 | $7.40 | 0 |
| 2020-01-27 | $7.92 | $7.92 | $7.92 | $7.92 | $7.40 | 0 |
| 2020-01-24 | $7.92 | $7.92 | $7.92 | $7.92 | $7.40 | 0 |
| 2020-01-23 | $8.20 | $8.23 | $7.81 | $7.92 | $7.40 | 24,561,210 |
| 2020-01-22 | $8.17 | $8.35 | $8.05 | $8.28 | $7.73 | 22,106,390 |
| 2020-01-21 | $8.60 | $8.62 | $8.19 | $8.24 | $7.69 | 43,378,610 |
| 2020-01-20 | $8.50 | $8.95 | $8.33 | $8.63 | $8.06 | 41,793,000 |
| 2020-01-17 | $8.04 | $8.34 | $8.02 | $8.27 | $7.72 | 14,969,570 |
| 2020-01-16 | $8.16 | $8.16 | $8.02 | $8.04 | $7.51 | 9,372,080 |
| 2020-01-15 | $8.23 | $8.23 | $8.09 | $8.15 | $7.61 | 10,768,540 |
| 2020-01-14 | $8.11 | $8.40 | $8.09 | $8.27 | $7.72 | 24,377,330 |
| 2020-01-13 | $8.11 | $8.14 | $7.96 | $8.12 | $7.58 | 12,956,300 |
| 2020-01-10 | $8.14 | $8.17 | $8.02 | $8.13 | $7.59 | 10,320,460 |
| 2020-01-09 | $8.07 | $8.19 | $8.06 | $8.10 | $7.56 | 10,328,630 |
| 2020-01-08 | $8.19 | $8.19 | $8.01 | $8.01 | $7.48 | 13,474,390 |
| 2020-01-07 | $8.17 | $8.27 | $8.12 | $8.22 | $7.68 | 13,606,960 |
| 2020-01-06 | $8.16 | $8.25 | $8.03 | $8.08 | $7.55 | 19,435,700 |
| 2020-01-03 | $8.19 | $8.26 | $8.14 | $8.20 | $7.66 | 17,604,350 |
| 2020-01-02 | $8.39 | $8.44 | $8.20 | $8.22 | $7.68 | 30,337,770 |
| 2020-01-01 | $8.26 | $8.26 | $8.26 | $8.26 | $7.71 | 0 |
| 2019-12-31 | $8.15 | $8.42 | $8.10 | $8.26 | $7.71 | 26,197,250 |
| 2019-12-30 | $7.87 | $8.29 | $7.73 | $8.17 | $7.63 | 29,029,080 |
| 2019-12-27 | $7.91 | $8.12 | $7.90 | $7.96 | $7.43 | 20,065,520 |
| 2019-12-26 | $7.79 | $7.92 | $7.76 | $7.90 | $7.38 | 9,711,690 |
| 2019-12-25 | $7.75 | $7.86 | $7.68 | $7.79 | $7.27 | 8,900,770 |
| 2019-12-24 | $7.71 | $7.77 | $7.59 | $7.76 | $7.25 | 8,769,550 |
| 2019-12-23 | $7.89 | $7.97 | $7.68 | $7.68 | $7.17 | 14,051,850 |
| 2019-12-20 | $7.98 | $8.14 | $7.91 | $7.92 | $7.40 | 15,763,850 |
| 2019-12-19 | $7.98 | $8.07 | $7.93 | $7.98 | $7.45 | 12,575,590 |
| 2019-12-18 | $7.97 | $8.14 | $7.93 | $7.95 | $7.42 | 18,849,850 |
| 2019-12-17 | $7.75 | $8.27 | $7.71 | $8.04 | $7.51 | 31,407,190 |
| 2019-12-16 | $7.73 | $7.79 | $7.62 | $7.76 | $7.25 | 22,087,180 |
| 2019-12-13 | $7.36 | $7.72 | $7.35 | $7.68 | $7.17 | 24,509,160 |
| 2019-12-12 | $7.34 | $7.37 | $7.29 | $7.30 | $6.82 | 5,806,240 |
| 2019-12-11 | $7.33 | $7.38 | $7.29 | $7.35 | $6.86 | 5,281,620 |
| 2019-12-10 | $7.47 | $7.47 | $7.29 | $7.33 | $6.84 | 10,556,530 |
| 2019-12-09 | $7.52 | $7.55 | $7.44 | $7.47 | $6.98 | 6,061,150 |
| 2019-12-06 | $7.53 | $7.56 | $7.45 | $7.52 | $7.02 | 5,930,860 |
| 2019-12-05 | $7.47 | $7.57 | $7.43 | $7.53 | $7.03 | 8,170,200 |
| 2019-12-04 | $7.42 | $7.47 | $7.39 | $7.45 | $6.96 | 4,762,520 |
| 2019-12-03 | $7.40 | $7.47 | $7.35 | $7.47 | $6.98 | 4,370,590 |
| 2019-12-02 | $7.41 | $7.55 | $7.40 | $7.44 | $6.95 | 6,521,120 |
| 2019-11-29 | $7.33 | $7.43 | $7.32 | $7.36 | $6.87 | 4,008,730 |
| 2019-11-28 | $7.42 | $7.43 | $7.33 | $7.35 | $6.86 | 3,304,000 |
| 2019-11-27 | $7.45 | $7.50 | $7.37 | $7.39 | $6.90 | 5,266,390 |
| 2019-11-26 | $7.40 | $7.52 | $7.39 | $7.43 | $6.94 | 5,868,510 |
| 2019-11-25 | $7.32 | $7.42 | $7.32 | $7.38 | $6.89 | 4,066,270 |
| 2019-11-22 | $7.38 | $7.49 | $7.30 | $7.33 | $6.84 | 5,189,310 |
| 2019-11-21 | $7.46 | $7.46 | $7.33 | $7.36 | $6.87 | 4,880,360 |
| 2019-11-20 | $7.51 | $7.53 | $7.41 | $7.42 | $6.93 | 4,136,120 |
| 2019-11-19 | $7.45 | $7.54 | $7.42 | $7.53 | $7.03 | 5,378,170 |
| 2019-11-18 | $7.33 | $7.48 | $7.32 | $7.44 | $6.95 | 5,293,690 |
| 2019-11-15 | $7.41 | $7.52 | $7.30 | $7.32 | $6.84 | 5,153,440 |
| 2019-11-14 | $7.36 | $7.51 | $7.36 | $7.46 | $6.97 | 5,194,460 |
| 2019-11-13 | $7.50 | $7.51 | $7.26 | $7.40 | $6.91 | 6,436,980 |
| 2019-11-12 | $7.48 | $7.55 | $7.46 | $7.51 | $7.01 | 6,532,830 |
| 2019-11-11 | $7.81 | $7.81 | $7.43 | $7.47 | $6.98 | 12,618,440 |
| 2019-11-08 | $7.83 | $7.96 | $7.79 | $7.81 | $7.29 | 12,763,190 |
| 2019-11-07 | $7.70 | $7.83 | $7.69 | $7.80 | $7.28 | 8,946,600 |
| 2019-11-06 | $7.76 | $7.82 | $7.68 | $7.73 | $7.22 | 8,631,080 |
| 2019-11-05 | $7.67 | $7.88 | $7.66 | $7.75 | $7.24 | 12,034,380 |
| 2019-11-04 | $7.72 | $7.82 | $7.64 | $7.70 | $7.19 | 11,028,640 |
| 2019-11-01 | $7.53 | $7.79 | $7.50 | $7.75 | $7.24 | 12,013,580 |
| 2019-10-31 | $7.71 | $7.77 | $7.56 | $7.56 | $7.06 | 10,006,000 |
| 2019-10-30 | $7.55 | $7.72 | $7.53 | $7.69 | $7.18 | 11,924,910 |
| 2019-10-29 | $7.70 | $7.76 | $7.58 | $7.58 | $7.08 | 13,091,620 |
| 2019-10-28 | $7.44 | $7.68 | $7.42 | $7.64 | $7.13 | 12,496,520 |
| 2019-10-25 | $7.43 | $7.50 | $7.37 | $7.50 | $7.00 | 7,690,890 |
| 2019-10-24 | $7.37 | $7.53 | $7.35 | $7.46 | $6.97 | 9,221,990 |
| 2019-10-23 | $7.50 | $7.52 | $7.36 | $7.37 | $6.88 | 7,077,330 |
| 2019-10-22 | $7.50 | $7.54 | $7.36 | $7.47 | $6.98 | 10,578,790 |
| 2019-10-21 | $7.50 | $7.55 | $7.39 | $7.49 | $6.99 | 10,832,300 |
| 2019-10-18 | $7.85 | $7.92 | $7.51 | $7.55 | $7.05 | 19,694,610 |
| 2019-10-17 | $8.04 | $8.13 | $7.78 | $7.86 | $7.34 | 19,325,630 |
| 2019-10-16 | $8.01 | $8.27 | $7.90 | $7.97 | $7.44 | 26,356,440 |
| 2019-10-15 | $8.17 | $8.34 | $7.95 | $8.07 | $7.54 | 43,881,120 |
| 2019-10-14 | $7.47 | $8.14 | $7.47 | $8.14 | $7.60 | 25,062,150 |
| 2019-10-11 | $7.36 | $7.48 | $7.28 | $7.40 | $6.91 | 8,619,040 |
| 2019-10-10 | $7.35 | $7.37 | $7.27 | $7.35 | $6.86 | 5,491,240 |
| 2019-10-09 | $7.26 | $7.38 | $7.21 | $7.34 | $6.85 | 6,190,680 |
| 2019-10-08 | $7.14 | $7.40 | $7.14 | $7.33 | $6.84 | 6,396,160 |
| 2019-10-07 | $7.23 | $7.23 | $7.23 | $7.23 | $6.75 | 0 |
| 2019-10-04 | $7.23 | $7.23 | $7.23 | $7.23 | $6.75 | 0 |
| 2019-10-03 | $7.23 | $7.23 | $7.23 | $7.23 | $6.75 | 0 |
| 2019-10-02 | $7.23 | $7.23 | $7.23 | $7.23 | $6.75 | 0 |
| 2019-10-01 | $7.23 | $7.23 | $7.23 | $7.23 | $6.75 | 0 |
| 2019-09-30 | $7.51 | $7.51 | $7.21 | $7.23 | $6.75 | 7,347,970 |
| 2019-09-27 | $7.58 | $7.59 | $7.47 | $7.50 | $7.00 | 6,381,030 |
| 2019-09-26 | $7.64 | $7.74 | $7.50 | $7.51 | $7.01 | 7,068,180 |
| 2019-09-25 | $9.41 | $9.48 | $9.29 | $9.30 | $7.10 | 7,855,770 |
| 2019-09-24 | $9.46 | $9.60 | $9.40 | $9.42 | $7.19 | 6,737,390 |
| 2019-09-23 | $9.58 | $9.61 | $9.36 | $9.44 | $7.20 | 7,607,500 |
| 2019-09-20 | $9.61 | $9.77 | $9.55 | $9.60 | $7.33 | 8,747,000 |
| 2019-09-19 | $9.63 | $9.73 | $9.41 | $9.58 | $7.31 | 11,061,950 |
| 2019-09-18 | $9.45 | $9.72 | $9.40 | $9.60 | $7.33 | 14,327,220 |
| 2019-09-17 | $9.71 | $9.72 | $9.32 | $9.38 | $7.16 | 10,394,510 |
| 2019-09-16 | $9.71 | $9.78 | $9.64 | $9.69 | $7.39 | 8,725,340 |
| 2019-09-13 | $9.68 | $9.68 | $9.68 | $9.68 | $7.39 | 0 |
| 2019-09-12 | $9.66 | $9.73 | $9.60 | $9.68 | $7.39 | 8,237,870 |
| 2019-09-11 | $9.64 | $9.73 | $9.54 | $9.61 | $7.33 | 12,087,700 |
| 2019-09-10 | $9.56 | $9.59 | $9.40 | $9.53 | $7.27 | 9,136,280 |
| 2019-09-09 | $9.56 | $9.60 | $9.49 | $9.58 | $7.31 | 8,803,380 |
| 2019-09-06 | $9.55 | $9.57 | $9.36 | $9.43 | $7.20 | 10,671,280 |
| 2019-09-05 | $9.32 | $9.69 | $9.32 | $9.45 | $7.21 | 20,879,720 |
| 2019-09-04 | $9.07 | $9.31 | $9.02 | $9.23 | $7.04 | 13,048,400 |
| 2019-09-03 | $9.05 | $9.16 | $9.00 | $9.07 | $6.92 | 9,381,210 |
| 2019-09-02 | $8.87 | $9.04 | $8.80 | $9.00 | $6.87 | 11,197,700 |
| 2019-08-30 | $9.03 | $9.10 | $8.74 | $8.87 | $6.77 | 8,394,300 |
| 2019-08-29 | $9.06 | $9.13 | $8.84 | $8.92 | $6.81 | 11,896,160 |
| 2019-08-28 | $8.64 | $8.97 | $8.64 | $8.89 | $6.78 | 10,487,380 |
| 2019-08-27 | $8.51 | $8.74 | $8.49 | $8.68 | $6.62 | 7,561,670 |
| 2019-08-26 | $8.47 | $8.53 | $8.38 | $8.46 | $6.46 | 8,238,160 |
| 2019-08-23 | $8.64 | $8.78 | $8.60 | $8.65 | $6.60 | 6,795,250 |
| 2019-08-22 | $8.59 | $8.68 | $8.50 | $8.68 | $6.62 | 5,591,840 |
| 2019-08-21 | $8.63 | $8.63 | $8.53 | $8.60 | $6.56 | 4,295,010 |
| 2019-08-20 | $8.60 | $8.72 | $8.55 | $8.62 | $6.58 | 8,324,390 |
| 2019-08-19 | $8.36 | $8.64 | $8.35 | $8.61 | $6.57 | 10,281,150 |
| 2019-08-16 | $8.30 | $8.42 | $8.26 | $8.31 | $6.34 | 4,080,120 |
| 2019-08-15 | $8.19 | $8.31 | $8.16 | $8.28 | $6.32 | 5,587,530 |
| 2019-08-14 | $8.46 | $8.52 | $8.38 | $8.39 | $6.40 | 3,841,100 |
| 2019-08-13 | $8.41 | $8.43 | $8.32 | $8.35 | $6.37 | 3,647,000 |
| 2019-08-12 | $8.38 | $8.48 | $8.33 | $8.48 | $6.47 | 4,914,460 |
| 2019-08-09 | $8.62 | $8.65 | $8.36 | $8.36 | $6.38 | 5,702,530 |
| 2019-08-08 | $8.64 | $8.70 | $8.55 | $8.60 | $6.56 | 6,335,330 |
| 2019-08-07 | $8.65 | $8.69 | $8.53 | $8.54 | $6.52 | 3,598,450 |
| 2019-08-06 | $8.70 | $8.72 | $8.45 | $8.61 | $6.57 | 8,179,550 |
| 2019-08-05 | $8.96 | $8.99 | $8.76 | $8.87 | $6.77 | 8,401,600 |
| 2019-08-02 | $8.99 | $9.07 | $8.90 | $8.99 | $6.86 | 6,828,460 |
| 2019-08-01 | $9.12 | $9.26 | $9.10 | $9.15 | $6.98 | 5,218,900 |
| 2019-07-31 | $9.26 | $9.26 | $9.14 | $9.19 | $7.01 | 6,711,970 |
| 2019-07-30 | $9.06 | $9.45 | $9.06 | $9.34 | $7.13 | 15,857,970 |
| 2019-07-29 | $9.10 | $9.10 | $9.02 | $9.04 | $6.90 | 3,226,540 |
| 2019-07-26 | $9.06 | $9.11 | $9.01 | $9.11 | $6.95 | 2,945,750 |
| 2019-07-25 | $9.07 | $9.13 | $9.04 | $9.10 | $6.94 | 3,258,700 |
| 2019-07-24 | $8.99 | $9.15 | $8.97 | $9.09 | $6.94 | 5,628,900 |
| 2019-07-23 | $8.90 | $9.01 | $8.88 | $8.97 | $6.84 | 3,477,880 |
| 2019-07-22 | $9.11 | $9.12 | $8.85 | $8.86 | $6.76 | 6,391,160 |
| 2019-07-19 | $9.01 | $9.19 | $9.01 | $9.08 | $6.93 | 5,424,810 |
| 2019-07-18 | $9.08 | $9.12 | $9.00 | $9.01 | $6.88 | 5,450,500 |
| 2019-07-17 | $9.18 | $9.23 | $9.11 | $9.16 | $6.99 | 4,072,970 |
| 2019-07-16 | $9.20 | $9.30 | $9.16 | $9.19 | $7.01 | 6,002,870 |
| 2019-07-15 | $9.12 | $9.35 | $8.97 | $9.25 | $7.06 | 10,821,300 |
| 2019-07-12 | $9.19 | $9.23 | $9.09 | $9.13 | $6.97 | 6,536,020 |
| 2019-07-11 | $9.18 | $9.32 | $9.09 | $9.15 | $6.98 | 5,650,900 |
| 2019-07-10 | $9.15 | $9.22 | $9.10 | $9.14 | $6.97 | 4,928,700 |
| 2019-07-09 | $9.14 | $9.20 | $9.04 | $9.15 | $6.98 | 6,795,900 |
| 2019-07-08 | $9.51 | $9.52 | $9.12 | $9.15 | $6.98 | 10,442,470 |
| 2019-07-05 | $9.56 | $9.60 | $9.48 | $9.56 | $7.30 | 4,949,510 |
| 2019-07-04 | $9.69 | $9.73 | $9.48 | $9.55 | $7.29 | 8,433,960 |
| 2019-07-03 | $9.72 | $9.83 | $9.52 | $9.65 | $7.36 | 8,172,280 |
| 2019-07-02 | $9.79 | $9.86 | $9.71 | $9.80 | $7.48 | 8,392,420 |
| 2019-07-01 | $9.68 | $9.82 | $9.57 | $9.80 | $7.48 | 15,659,450 |
| 2019-06-28 | $9.50 | $9.53 | $9.32 | $9.43 | $7.20 | 8,862,800 |
| 2019-06-27 | $9.53 | $9.80 | $9.51 | $9.53 | $7.27 | 10,790,840 |
| 2019-06-26 | $9.61 | $9.70 | $9.43 | $9.53 | $7.27 | 6,480,750 |
| 2019-06-25 | $9.70 | $9.78 | $9.41 | $9.62 | $7.34 | 10,202,020 |
| 2019-06-24 | $9.86 | $9.95 | $9.70 | $9.75 | $7.44 | 10,735,900 |
| 2019-06-21 | $9.72 | $9.95 | $9.70 | $9.90 | $7.55 | 20,859,870 |
| 2019-06-20 | $9.30 | $10.00 | $9.28 | $9.75 | $7.44 | 24,709,520 |
| 2019-06-19 | $9.59 | $9.68 | $9.30 | $9.30 | $7.10 | 11,252,880 |
| 2019-06-18 | $9.19 | $9.27 | $9.15 | $9.18 | $7.01 | 4,648,710 |
| 2019-06-17 | $9.16 | $9.30 | $9.13 | $9.21 | $7.03 | 7,016,940 |
| 2019-06-14 | $9.38 | $9.51 | $9.09 | $9.11 | $6.95 | 9,745,710 |
| 2019-06-13 | $9.31 | $9.50 | $9.19 | $9.43 | $7.20 | 12,407,250 |
| 2019-06-12 | $9.37 | $9.87 | $9.29 | $9.38 | $7.16 | 21,867,740 |
| 2019-06-11 | $9.01 | $9.43 | $9.00 | $9.38 | $7.16 | 14,720,180 |
| 2019-06-10 | $8.88 | $9.13 | $8.68 | $9.05 | $6.91 | 9,963,200 |
| 2019-06-07 | $8.88 | $8.88 | $8.88 | $8.88 | $6.78 | 0 |
| 2019-06-06 | $8.92 | $9.02 | $8.84 | $8.88 | $6.78 | 7,807,230 |
| 2019-06-05 | $8.93 | $9.02 | $8.89 | $8.89 | $6.78 | 7,135,550 |
| 2019-06-04 | $9.11 | $9.13 | $8.83 | $8.84 | $6.75 | 9,517,910 |
| 2019-06-03 | $9.21 | $9.29 | $9.06 | $9.10 | $6.94 | 7,703,590 |
| 2019-05-31 | $9.25 | $9.32 | $9.18 | $9.19 | $7.01 | 7,861,100 |
| 2019-05-30 | $9.45 | $9.48 | $9.16 | $9.27 | $7.07 | 12,811,610 |
| 2019-05-29 | $9.43 | $9.67 | $9.36 | $9.56 | $7.30 | 20,404,180 |
| 2019-05-28 | $9.39 | $9.43 | $9.26 | $9.30 | $7.10 | 9,716,300 |
| 2019-05-27 | $9.16 | $9.44 | $9.08 | $9.39 | $7.17 | 9,809,170 |
| 2019-05-24 | $9.13 | $9.30 | $9.03 | $9.13 | $6.97 | 6,107,670 |
| 2019-05-23 | $9.28 | $9.38 | $9.12 | $9.17 | $7.00 | 10,055,840 |
| 2019-05-22 | $9.59 | $9.59 | $9.26 | $9.33 | $7.12 | 15,692,620 |
| 2019-05-21 | $9.19 | $9.83 | $9.10 | $9.69 | $7.39 | 21,669,590 |
| 2019-05-20 | $9.07 | $9.26 | $8.82 | $9.24 | $7.05 | 10,232,040 |
| 2019-05-17 | $9.61 | $9.67 | $9.03 | $9.11 | $6.95 | 16,974,380 |
| 2019-05-16 | $9.41 | $9.85 | $9.37 | $9.75 | $7.44 | 19,253,730 |
| 2019-05-15 | $9.34 | $9.48 | $9.29 | $9.42 | $7.19 | 7,736,480 |
| 2019-05-14 | $9.09 | $9.33 | $9.05 | $9.26 | $7.07 | 6,686,910 |
| 2019-05-13 | $9.37 | $9.42 | $9.20 | $9.23 | $7.04 | 8,910,520 |
| 2019-05-10 | $9.17 | $9.55 | $9.05 | $9.51 | $7.26 | 16,051,900 |
| 2019-05-09 | $9.10 | $9.18 | $9.02 | $9.12 | $6.96 | 9,207,110 |
| 2019-05-08 | $9.08 | $9.33 | $9.03 | $9.11 | $6.95 | 11,379,320 |
| 2019-05-07 | $9.45 | $9.55 | $9.19 | $9.36 | $7.14 | 14,065,820 |
| 2019-05-06 | $9.88 | $9.99 | $9.38 | $9.38 | $7.16 | 21,229,410 |
| 2019-05-03 | $10.42 | $10.42 | $10.42 | $10.42 | $7.95 | 0 |
| 2019-05-02 | $10.42 | $10.42 | $10.42 | $10.42 | $7.95 | 0 |
| 2019-05-01 | $10.42 | $10.42 | $10.42 | $10.42 | $7.95 | 0 |
| 2019-04-30 | $10.12 | $10.48 | $10.12 | $10.42 | $7.95 | 16,824,050 |
| 2019-04-29 | $10.81 | $10.92 | $10.04 | $10.08 | $7.69 | 22,363,110 |
| 2019-04-26 | $10.64 | $10.85 | $10.45 | $10.64 | $8.12 | 18,752,830 |
| 2019-04-25 | $10.98 | $11.49 | $10.75 | $10.87 | $8.29 | 34,463,740 |
| 2019-04-24 | $10.85 | $11.20 | $10.75 | $11.10 | $8.47 | 25,602,310 |
| 2019-04-23 | $10.70 | $11.10 | $10.49 | $10.82 | $8.26 | 22,271,040 |
| 2019-04-22 | $11.20 | $11.35 | $10.88 | $10.92 | $8.33 | 32,800,130 |
| 2019-04-19 | $10.73 | $10.93 | $10.65 | $10.83 | $8.26 | 15,110,600 |
| 2019-04-18 | $10.95 | $10.95 | $10.61 | $10.66 | $8.13 | 14,315,000 |
| 2019-04-17 | $11.00 | $11.13 | $10.76 | $10.89 | $8.31 | 23,079,250 |
| 2019-04-16 | $10.58 | $11.20 | $10.23 | $11.13 | $8.49 | 33,747,260 |
| 2019-04-15 | $11.52 | $11.65 | $10.72 | $10.75 | $8.20 | 41,896,950 |
| 2019-04-12 | $10.60 | $11.20 | $10.41 | $11.09 | $8.46 | 38,245,700 |
| 2019-04-11 | $10.53 | $11.01 | $10.49 | $10.67 | $8.14 | 28,172,830 |
| 2019-04-10 | $10.67 | $10.77 | $10.22 | $10.58 | $8.07 | 26,819,500 |
| 2019-04-09 | $10.64 | $10.84 | $10.42 | $10.57 | $8.07 | 17,988,180 |
| 2019-04-08 | $10.94 | $10.98 | $10.48 | $10.64 | $8.12 | 26,606,570 |
| 2019-04-05 | $10.91 | $10.91 | $10.91 | $10.91 | $8.33 | 0 |
| 2019-04-04 | $10.99 | $11.29 | $10.82 | $10.91 | $8.33 | 33,194,210 |
| 2019-04-03 | $10.50 | $11.09 | $10.42 | $11.02 | $8.41 | 47,787,490 |
| 2019-04-02 | $11.48 | $11.50 | $10.68 | $10.80 | $8.24 | 54,141,720 |
| 2019-04-01 | $10.15 | $11.14 | $10.13 | $11.14 | $8.50 | 31,293,420 |
| 2019-03-29 | $9.49 | $10.40 | $9.44 | $10.13 | $7.73 | 23,863,260 |
| 2019-03-28 | $9.57 | $9.73 | $9.40 | $9.45 | $7.21 | 11,404,920 |
| 2019-03-27 | $9.84 | $9.95 | $9.37 | $9.59 | $7.32 | 19,062,510 |
| 2019-03-26 | $10.23 | $10.29 | $9.80 | $9.81 | $7.49 | 12,999,890 |
| 2019-03-25 | $10.20 | $10.45 | $10.02 | $10.16 | $7.75 | 15,858,400 |
| 2019-03-22 | $10.54 | $10.68 | $10.35 | $10.55 | $8.05 | 15,589,460 |
| 2019-03-21 | $10.60 | $10.95 | $10.47 | $10.64 | $8.12 | 29,755,940 |
| 2019-03-20 | $10.29 | $10.64 | $10.15 | $10.60 | $8.09 | 29,793,760 |
| 2019-03-19 | $10.30 | $10.53 | $10.21 | $10.26 | $7.83 | 20,585,810 |
| 2019-03-18 | $10.23 | $10.34 | $9.96 | $10.31 | $7.87 | 19,953,450 |
| 2019-03-15 | $10.17 | $10.25 | $9.94 | $10.23 | $7.81 | 18,326,730 |
| 2019-03-14 | $10.47 | $10.66 | $9.90 | $10.03 | $7.65 | 23,079,100 |
| 2019-03-13 | $11.17 | $11.28 | $10.57 | $10.76 | $8.21 | 31,772,370 |
| 2019-03-12 | $11.60 | $12.36 | $11.08 | $11.47 | $8.75 | 63,554,120 |
| 2019-03-11 | $10.10 | $11.24 | $10.10 | $11.24 | $8.58 | 37,301,500 |
| 2019-03-08 | $10.33 | $10.66 | $10.21 | $10.22 | $7.80 | 34,767,420 |
| 2019-03-07 | $10.76 | $11.04 | $10.54 | $10.85 | $8.28 | 28,049,900 |
| 2019-03-06 | $10.25 | $10.90 | $10.21 | $10.90 | $8.32 | 30,955,810 |
| 2019-03-05 | $10.16 | $10.46 | $9.95 | $10.35 | $7.90 | 22,906,560 |
| 2019-03-04 | $10.38 | $10.81 | $10.20 | $10.33 | $7.88 | 29,923,620 |
| 2019-03-01 | $10.04 | $10.54 | $9.82 | $10.34 | $7.89 | 28,067,790 |
| 2019-02-28 | $9.91 | $10.33 | $9.32 | $10.05 | $7.67 | 36,873,760 |
| 2019-02-27 | $11.08 | $11.08 | $9.98 | $10.35 | $7.90 | 48,870,380 |
| 2019-02-26 | $10.45 | $10.81 | $10.04 | $10.07 | $7.68 | 46,800,700 |
| 2019-02-25 | $9.49 | $10.03 | $9.33 | $10.03 | $7.65 | 46,659,400 |
| 2019-02-22 | $8.49 | $9.21 | $8.47 | $9.12 | $6.96 | 34,190,090 |
| 2019-02-21 | $8.38 | $8.74 | $8.30 | $8.44 | $6.44 | 20,697,040 |
| 2019-02-20 | $8.65 | $8.65 | $8.23 | $8.31 | $6.34 | 18,111,310 |
| 2019-02-19 | $8.35 | $8.95 | $8.30 | $8.57 | $6.54 | 33,788,280 |
| 2019-02-18 | $7.90 | $8.49 | $7.90 | $8.28 | $6.32 | 24,379,030 |
| 2019-02-15 | $7.85 | $7.88 | $7.77 | $7.84 | $5.98 | 8,744,270 |
| 2019-02-14 | $7.71 | $8.02 | $7.71 | $7.81 | $5.96 | 9,937,470 |
| 2019-02-13 | $7.54 | $7.82 | $7.54 | $7.75 | $5.91 | 11,489,300 |
| 2019-02-12 | $7.48 | $7.65 | $7.44 | $7.55 | $5.76 | 6,126,180 |
| 2019-02-11 | $7.34 | $7.50 | $7.33 | $7.48 | $5.71 | 5,076,380 |
| 2019-02-08 | $7.34 | $7.34 | $7.34 | $7.34 | $5.60 | 0 |
| 2019-02-07 | $7.34 | $7.34 | $7.34 | $7.34 | $5.60 | 0 |
| 2019-02-06 | $7.34 | $7.34 | $7.34 | $7.34 | $5.60 | 0 |
| 2019-02-05 | $7.34 | $7.34 | $7.34 | $7.34 | $5.60 | 0 |
| 2019-02-04 | $7.34 | $7.34 | $7.34 | $7.34 | $5.60 | 0 |
| 2019-02-01 | $7.19 | $7.34 | $7.19 | $7.34 | $5.60 | 3,687,500 |
| 2019-01-31 | $7.17 | $7.28 | $7.02 | $7.17 | $5.47 | 4,223,490 |
| 2019-01-30 | $7.11 | $7.29 | $7.11 | $7.14 | $5.45 | 3,180,520 |
| 2019-01-29 | $7.37 | $7.43 | $7.06 | $7.18 | $5.48 | 5,729,990 |
| 2019-01-28 | $7.69 | $7.71 | $7.37 | $7.38 | $5.63 | 6,386,010 |
| 2019-01-25 | $7.48 | $7.70 | $7.43 | $7.61 | $5.81 | 8,584,760 |
| 2019-01-24 | $7.38 | $7.55 | $7.33 | $7.48 | $5.71 | 5,973,040 |
| 2019-01-23 | $7.36 | $7.43 | $7.32 | $7.39 | $5.64 | 3,350,560 |
| 2019-01-22 | $7.51 | $7.51 | $7.31 | $7.38 | $5.63 | 4,247,380 |
| 2019-01-21 | $7.45 | $7.52 | $7.41 | $7.49 | $5.72 | 5,385,980 |
| 2019-01-18 | $7.36 | $7.45 | $7.31 | $7.43 | $5.67 | 4,698,560 |
| 2019-01-17 | $7.45 | $7.45 | $7.30 | $7.33 | $5.59 | 4,741,060 |
| 2019-01-16 | $7.42 | $7.49 | $7.37 | $7.45 | $5.68 | 4,433,910 |
| 2019-01-15 | $7.31 | $7.50 | $7.31 | $7.48 | $5.71 | 6,176,100 |
| 2019-01-14 | $7.31 | $7.42 | $7.28 | $7.31 | $5.58 | 5,937,480 |
| 2019-01-11 | $7.30 | $7.35 | $7.25 | $7.29 | $5.56 | 4,488,650 |
| 2019-01-10 | $7.41 | $7.43 | $7.27 | $7.28 | $5.56 | 4,220,540 |
| 2019-01-09 | $7.39 | $7.57 | $7.39 | $7.41 | $5.65 | 6,743,780 |
| 2019-01-08 | $7.32 | $7.53 | $7.32 | $7.44 | $5.68 | 6,533,310 |
| 2019-01-07 | $7.44 | $7.44 | $7.31 | $7.36 | $5.62 | 7,555,370 |
| 2019-01-04 | $6.98 | $7.50 | $6.88 | $7.40 | $5.65 | 10,583,210 |
| 2019-01-03 | $6.95 | $7.14 | $6.91 | $7.01 | $5.35 | 4,322,790 |
| 2019-01-02 | $6.94 | $7.00 | $6.86 | $6.91 | $5.27 | 3,042,330 |
| 2019-01-01 | $6.96 | $6.96 | $6.96 | $6.96 | $5.31 | 0 |
| 2018-12-31 | $6.96 | $6.96 | $6.96 | $6.96 | $5.31 | 0 |
| 2018-12-28 | $6.89 | $7.02 | $6.85 | $6.96 | $5.31 | 2,678,690 |
| 2018-12-27 | $7.12 | $7.15 | $6.87 | $6.87 | $5.24 | 4,728,490 |
| 2018-12-26 | $6.94 | $7.01 | $6.89 | $6.98 | $5.33 | 3,531,030 |
| 2018-12-25 | $7.10 | $7.10 | $6.82 | $6.96 | $5.31 | 5,485,030 |
| 2018-12-24 | $7.15 | $7.22 | $7.08 | $7.16 | $5.46 | 3,705,950 |
| 2018-12-21 | $7.35 | $7.35 | $7.05 | $7.16 | $5.46 | 6,456,140 |
| 2018-12-20 | $7.33 | $7.44 | $7.24 | $7.40 | $5.65 | 3,603,280 |
| 2018-12-19 | $7.42 | $7.48 | $7.34 | $7.37 | $5.62 | 2,672,800 |
| 2018-12-18 | $7.42 | $7.50 | $7.32 | $7.45 | $5.68 | 3,361,460 |
| 2018-12-17 | $7.48 | $7.53 | $7.31 | $7.47 | $5.70 | 4,978,690 |
| 2018-12-14 | $7.74 | $7.75 | $7.49 | $7.54 | $5.75 | 3,836,330 |
| 2018-12-13 | $7.68 | $7.82 | $7.63 | $7.77 | $5.93 | 4,440,010 |
| 2018-12-12 | $7.62 | $7.71 | $7.61 | $7.67 | $5.85 | 2,528,540 |
| 2018-12-11 | $7.52 | $7.64 | $7.52 | $7.60 | $5.80 | 3,402,510 |
| 2018-12-10 | $7.53 | $7.61 | $7.44 | $7.51 | $5.73 | 4,137,860 |
| 2018-12-07 | $7.72 | $7.80 | $7.64 | $7.69 | $5.87 | 3,646,040 |
| 2018-12-06 | $7.88 | $7.89 | $7.66 | $7.66 | $5.85 | 6,356,490 |
| 2018-12-05 | $7.91 | $8.01 | $7.85 | $7.91 | $6.04 | 6,133,850 |
| 2018-12-04 | $8.03 | $8.17 | $7.99 | $8.09 | $6.17 | 10,483,830 |
| 2018-12-03 | $8.20 | $8.35 | $7.93 | $8.09 | $6.17 | 19,684,990 |
| 2018-11-30 | $7.45 | $7.67 | $7.39 | $7.63 | $5.82 | 6,466,600 |
| 2018-11-29 | $7.72 | $7.81 | $7.47 | $7.48 | $5.71 | 6,707,130 |
| 2018-11-28 | $7.55 | $7.71 | $7.44 | $7.69 | $5.87 | 7,792,050 |
| 2018-11-27 | $7.52 | $7.59 | $7.47 | $7.54 | $5.75 | 4,999,280 |
| 2018-11-26 | $7.50 | $7.61 | $7.41 | $7.47 | $5.70 | 6,674,930 |
| 2018-11-23 | $7.91 | $7.91 | $7.46 | $7.53 | $5.75 | 10,365,410 |
| 2018-11-22 | $8.03 | $8.05 | $7.81 | $7.94 | $6.06 | 8,737,380 |
| 2018-11-21 | $7.98 | $8.11 | $7.86 | $7.99 | $6.10 | 9,708,540 |
| 2018-11-20 | $8.41 | $8.43 | $8.06 | $8.08 | $6.17 | 12,517,180 |
| 2018-11-19 | $8.50 | $8.68 | $8.39 | $8.56 | $6.53 | 15,331,700 |
| 2018-11-16 | $8.22 | $9.00 | $8.10 | $8.53 | $6.51 | 21,243,620 |
| 2018-11-15 | $7.91 | $8.22 | $7.87 | $8.21 | $6.26 | 11,722,020 |
| 2018-11-14 | $7.96 | $8.16 | $7.87 | $7.91 | $6.04 | 9,715,010 |
| 2018-11-13 | $7.65 | $8.18 | $7.62 | $8.00 | $6.10 | 15,121,710 |
| 2018-11-12 | $7.67 | $7.79 | $7.58 | $7.78 | $5.94 | 9,051,390 |
| 2018-11-09 | $7.65 | $7.78 | $7.56 | $7.65 | $5.84 | 6,352,000 |
| 2018-11-08 | $7.88 | $7.99 | $7.70 | $7.78 | $5.94 | 7,565,740 |
| 2018-11-07 | $7.75 | $8.08 | $7.75 | $7.85 | $5.99 | 11,974,210 |
| 2018-11-06 | $7.77 | $7.88 | $7.68 | $7.74 | $5.91 | 8,580,420 |
| 2018-11-05 | $7.60 | $7.88 | $7.55 | $7.86 | $6.00 | 13,463,890 |
| 2018-11-02 | $7.66 | $7.85 | $7.48 | $7.68 | $5.86 | 11,499,620 |
| 2018-11-01 | $7.41 | $7.77 | $7.41 | $7.51 | $5.73 | 11,248,410 |
| 2018-10-31 | $7.60 | $7.60 | $7.39 | $7.49 | $5.72 | 9,214,110 |
| 2018-10-30 | $7.32 | $7.76 | $7.12 | $7.76 | $5.77 | 11,165,930 |
| 2018-10-29 | $7.40 | $7.45 | $7.30 | $7.33 | $5.45 | 4,378,040 |
| 2018-10-26 | $7.40 | $7.60 | $7.35 | $7.46 | $5.54 | 6,893,160 |
| 2018-10-25 | $6.96 | $7.42 | $6.88 | $7.40 | $5.50 | 6,841,750 |
| 2018-10-24 | $7.11 | $7.45 | $7.08 | $7.28 | $5.41 | 7,904,460 |
| 2018-10-23 | $7.53 | $7.54 | $7.08 | $7.19 | $5.34 | 10,430,210 |
| 2018-10-22 | $6.84 | $7.46 | $6.79 | $7.46 | $5.54 | 12,876,230 |
| 2018-10-19 | $6.48 | $7.00 | $6.33 | $6.78 | $5.04 | 3,207,800 |
| 2018-10-18 | $6.65 | $6.65 | $6.49 | $6.55 | $4.87 | 2,693,660 |
| 2018-10-17 | $6.77 | $6.78 | $6.57 | $6.67 | $4.96 | 2,799,000 |
| 2018-10-16 | $6.87 | $6.95 | $6.68 | $6.69 | $4.97 | 2,451,440 |
| 2018-10-15 | $7.01 | $7.10 | $6.78 | $6.87 | $5.11 | 3,071,500 |
| 2018-10-12 | $6.89 | $7.11 | $6.71 | $7.00 | $5.20 | 3,747,950 |
| 2018-10-11 | $7.41 | $7.45 | $6.84 | $6.93 | $5.15 | 6,488,540 |
| 2018-10-10 | $7.67 | $7.72 | $7.57 | $7.60 | $5.65 | 2,863,550 |
| 2018-10-09 | $7.68 | $7.71 | $7.63 | $7.66 | $5.69 | 2,588,520 |
| 2018-10-08 | $7.92 | $7.92 | $7.67 | $7.68 | $5.71 | 4,078,550 |
| 2018-10-05 | $7.98 | $7.98 | $7.98 | $7.98 | $5.93 | 0 |
| 2018-10-04 | $7.98 | $7.98 | $7.98 | $7.98 | $5.93 | 0 |
| 2018-10-03 | $7.98 | $7.98 | $7.98 | $7.98 | $5.93 | 0 |
| 2018-10-02 | $7.98 | $7.98 | $7.98 | $7.98 | $5.93 | 0 |
| 2018-10-01 | $7.98 | $7.98 | $7.98 | $7.98 | $5.93 | 0 |
| 2018-09-28 | $7.87 | $7.98 | $7.85 | $7.98 | $5.93 | 4,028,410 |
| 2018-09-27 | $7.96 | $7.97 | $7.83 | $7.86 | $5.84 | 3,696,150 |
| 2018-09-26 | $7.96 | $8.03 | $7.92 | $7.97 | $5.92 | 4,762,250 |
| 2018-09-25 | $7.92 | $7.97 | $7.87 | $7.92 | $5.89 | 4,045,800 |
| 2018-09-24 | $7.96 | $7.96 | $7.96 | $7.96 | $5.92 | 0 |
| 2018-09-21 | $7.87 | $7.98 | $7.82 | $7.96 | $5.92 | 5,065,850 |
| 2018-09-20 | $7.79 | $7.95 | $7.79 | $7.88 | $5.86 | 6,939,300 |
| 2018-09-19 | $7.68 | $7.83 | $7.66 | $7.79 | $5.79 | 3,569,210 |
| 2018-09-18 | $7.58 | $7.72 | $7.51 | $7.71 | $5.73 | 3,527,350 |
| 2018-09-17 | $7.74 | $7.80 | $7.62 | $7.63 | $5.67 | 2,717,150 |
| 2018-09-14 | $7.86 | $7.92 | $7.78 | $7.78 | $5.78 | 3,098,040 |
| 2018-09-13 | $7.84 | $7.89 | $7.76 | $7.86 | $5.84 | 4,247,970 |
| 2018-09-12 | $7.73 | $7.84 | $7.66 | $7.83 | $5.82 | 2,864,140 |
| 2018-09-11 | $7.66 | $7.73 | $7.57 | $7.69 | $5.72 | 2,017,000 |
| 2018-09-10 | $7.76 | $7.76 | $7.63 | $7.65 | $5.69 | 1,737,460 |
| 2018-09-07 | $7.74 | $7.79 | $7.67 | $7.76 | $5.77 | 2,075,210 |
| 2018-09-06 | $7.66 | $7.75 | $7.65 | $7.69 | $5.72 | 2,253,350 |
| 2018-09-05 | $7.77 | $7.86 | $7.70 | $7.72 | $5.74 | 3,057,150 |
| 2018-09-04 | $7.67 | $7.83 | $7.67 | $7.80 | $5.80 | 4,198,460 |
| 2018-09-03 | $7.68 | $7.77 | $7.60 | $7.71 | $5.73 | 2,323,400 |
| 2018-08-31 | $7.73 | $7.73 | $7.63 | $7.68 | $5.71 | 2,345,590 |
| 2018-08-30 | $7.86 | $7.87 | $7.73 | $7.75 | $5.76 | 4,038,100 |
| 2018-08-29 | $7.67 | $7.92 | $7.67 | $7.92 | $5.89 | 4,743,640 |
| 2018-08-28 | $7.69 | $7.80 | $7.68 | $7.74 | $5.75 | 2,865,500 |
| 2018-08-27 | $7.53 | $7.68 | $7.53 | $7.68 | $5.71 | 2,801,820 |
| 2018-08-24 | $7.59 | $7.65 | $7.47 | $7.57 | $5.63 | 2,670,640 |
| 2018-08-23 | $7.56 | $7.65 | $7.54 | $7.60 | $5.65 | 2,144,230 |
| 2018-08-22 | $7.57 | $7.62 | $7.53 | $7.54 | $5.60 | 1,571,400 |
| 2018-08-21 | $7.53 | $7.62 | $7.49 | $7.57 | $5.63 | 2,004,430 |
| 2018-08-20 | $7.50 | $7.57 | $7.36 | $7.53 | $5.60 | 2,754,750 |
| 2018-08-17 | $7.62 | $7.69 | $7.45 | $7.51 | $5.58 | 3,107,840 |
| 2018-08-16 | $7.52 | $7.66 | $7.42 | $7.60 | $5.65 | 3,078,520 |
| 2018-08-15 | $7.75 | $7.80 | $7.61 | $7.62 | $5.66 | 3,361,250 |
| 2018-08-14 | $7.70 | $7.75 | $7.64 | $7.70 | $5.72 | 2,738,200 |
| 2018-08-13 | $7.71 | $7.74 | $7.59 | $7.69 | $5.72 | 3,118,330 |
| 2018-08-10 | $7.72 | $7.82 | $7.67 | $7.78 | $5.78 | 3,336,180 |
| 2018-08-09 | $7.56 | $7.80 | $7.54 | $7.72 | $5.74 | 4,356,630 |
| 2018-08-08 | $7.59 | $7.75 | $7.57 | $7.58 | $5.63 | 4,196,810 |
| 2018-08-07 | $7.49 | $7.65 | $7.45 | $7.64 | $5.68 | 3,186,710 |
| 2018-08-06 | $7.53 | $7.57 | $7.38 | $7.44 | $5.53 | 2,825,560 |
| 2018-08-03 | $7.52 | $7.61 | $7.44 | $7.52 | $5.59 | 2,599,000 |
| 2018-08-02 | $7.70 | $7.75 | $7.40 | $7.52 | $5.59 | 4,439,960 |
| 2018-08-01 | $7.95 | $8.03 | $7.74 | $7.76 | $5.77 | 5,175,500 |
| 2018-07-31 | $8.14 | $8.18 | $8.03 | $8.04 | $5.98 | 5,553,170 |
| 2018-07-30 | $7.93 | $8.08 | $7.84 | $8.03 | $5.97 | 5,870,000 |
| 2018-07-27 | $7.92 | $8.02 | $7.90 | $7.93 | $5.89 | 3,530,310 |
| 2018-07-26 | $8.04 | $8.08 | $7.93 | $7.93 | $5.89 | 4,672,800 |
| 2018-07-25 | $8.11 | $8.14 | $7.98 | $8.06 | $5.99 | 5,372,560 |
| 2018-07-24 | $8.18 | $8.23 | $8.06 | $8.14 | $6.05 | 10,822,670 |
| 2018-07-23 | $7.77 | $8.29 | $7.72 | $8.12 | $6.04 | 13,257,610 |
| 2018-07-20 | $7.41 | $8.10 | $7.33 | $7.80 | $5.80 | 8,769,600 |
| 2018-07-19 | $7.48 | $7.50 | $7.36 | $7.39 | $5.49 | 2,282,090 |
| 2018-07-18 | $7.50 | $7.54 | $7.48 | $7.50 | $5.57 | 2,782,000 |
| 2018-07-17 | $7.48 | $7.53 | $7.44 | $7.51 | $5.58 | 2,221,800 |
| 2018-07-16 | $7.54 | $7.54 | $7.46 | $7.48 | $5.56 | 2,209,600 |
| 2018-07-13 | $7.54 | $7.62 | $7.49 | $7.54 | $5.60 | 3,295,800 |
| 2018-07-12 | $7.33 | $7.55 | $7.32 | $7.53 | $5.60 | 4,083,000 |
| 2018-07-11 | $7.50 | $7.50 | $7.26 | $7.35 | $5.46 | 3,523,500 |
| 2018-07-10 | $7.53 | $7.60 | $7.49 | $7.56 | $5.62 | 2,772,520 |
| 2018-07-09 | $7.45 | $7.55 | $7.42 | $7.54 | $5.60 | 3,007,100 |
| 2018-07-06 | $7.42 | $7.50 | $7.30 | $7.45 | $5.54 | 4,133,530 |
| 2018-07-05 | $7.50 | $7.56 | $7.36 | $7.44 | $5.53 | 3,639,910 |
| 2018-07-04 | $7.58 | $7.63 | $7.52 | $7.53 | $5.60 | 2,694,500 |
| 2018-07-03 | $7.54 | $7.66 | $7.50 | $7.63 | $5.67 | 2,823,400 |
| 2018-07-02 | $7.72 | $7.73 | $7.49 | $7.54 | $5.60 | 4,528,280 |
| 2018-06-29 | $7.49 | $7.77 | $7.49 | $7.75 | $5.76 | 4,425,380 |
| 2018-06-28 | $7.50 | $7.65 | $7.40 | $7.52 | $5.59 | 3,380,510 |
| 2018-06-27 | $7.63 | $7.65 | $7.46 | $7.52 | $5.59 | 2,935,990 |
| 2018-06-26 | $7.47 | $7.66 | $7.33 | $7.63 | $5.67 | 3,645,610 |
| 2018-06-25 | $7.71 | $7.79 | $7.52 | $7.52 | $5.59 | 4,187,910 |
| 2018-06-22 | $7.55 | $7.68 | $7.50 | $7.64 | $5.68 | 2,994,950 |
| 2018-06-21 | $7.63 | $7.84 | $7.52 | $7.60 | $5.65 | 4,042,750 |
| 2018-06-20 | $7.52 | $7.71 | $7.46 | $7.64 | $5.68 | 4,092,760 |
| 2018-06-19 | $8.25 | $8.33 | $7.51 | $7.51 | $5.58 | 7,357,300 |
| 2018-06-18 | $8.34 | $8.34 | $8.34 | $8.34 | $6.20 | 0 |
| 2018-06-15 | $8.48 | $8.55 | $8.29 | $8.34 | $6.20 | 3,469,600 |
| 2018-06-14 | $8.44 | $8.65 | $8.42 | $8.50 | $6.32 | 2,968,210 |
| 2018-06-13 | $8.74 | $8.77 | $8.46 | $8.47 | $6.30 | 3,888,800 |
| 2018-06-12 | $8.53 | $8.83 | $8.42 | $8.78 | $6.53 | 3,823,350 |
| 2018-06-11 | $8.50 | $8.65 | $8.40 | $8.54 | $6.35 | 2,861,380 |
| 2018-06-08 | $8.64 | $8.66 | $8.44 | $8.50 | $6.32 | 3,219,800 |
| 2018-06-07 | $8.69 | $8.74 | $8.63 | $8.68 | $6.45 | 3,523,140 |
| 2018-06-06 | $8.54 | $8.69 | $8.54 | $8.66 | $6.44 | 3,626,190 |
| 2018-06-05 | $8.48 | $8.56 | $8.47 | $8.55 | $6.35 | 3,015,010 |
| 2018-06-04 | $8.48 | $8.51 | $8.43 | $8.48 | $6.30 | 2,695,520 |
| 2018-06-01 | $8.45 | $8.50 | $8.39 | $8.47 | $6.30 | 4,117,000 |
| 2018-05-31 | $8.54 | $8.56 | $8.38 | $8.51 | $6.32 | 5,599,600 |
| 2018-05-30 | $8.67 | $8.67 | $8.44 | $8.47 | $6.30 | 6,914,620 |
| 2018-05-29 | $9.02 | $9.02 | $8.71 | $8.80 | $6.54 | 7,105,220 |
| 2018-05-28 | $9.27 | $9.27 | $8.97 | $9.02 | $6.70 | 6,624,900 |
| 2018-05-25 | $9.33 | $9.33 | $9.17 | $9.30 | $6.91 | 4,191,500 |
| 2018-05-24 | $9.36 | $9.38 | $9.29 | $9.34 | $6.94 | 2,957,500 |
| 2018-05-23 | $9.48 | $9.48 | $9.32 | $9.36 | $6.96 | 3,661,100 |
| 2018-05-22 | $9.51 | $9.52 | $9.42 | $9.48 | $7.05 | 3,299,080 |
| 2018-05-21 | $9.50 | $9.53 | $9.45 | $9.49 | $7.05 | 5,112,080 |
| 2018-05-18 | $9.39 | $9.46 | $9.31 | $9.43 | $7.01 | 3,041,620 |
| 2018-05-17 | $9.37 | $9.44 | $9.29 | $9.40 | $6.99 | 2,781,870 |
| 2018-05-16 | $9.45 | $9.45 | $9.34 | $9.37 | $6.96 | 4,461,840 |
| 2018-05-15 | $9.56 | $9.56 | $9.40 | $9.49 | $7.05 | 3,166,580 |
| 2018-05-14 | $9.56 | $9.59 | $9.50 | $9.51 | $7.07 | 2,389,520 |
| 2018-05-11 | $9.62 | $9.64 | $9.50 | $9.59 | $7.13 | 4,480,940 |
| 2018-05-10 | $9.59 | $9.63 | $9.49 | $9.60 | $7.14 | 3,590,010 |
| 2018-05-09 | $9.61 | $9.66 | $9.56 | $9.60 | $7.14 | 3,371,100 |
| 2018-05-08 | $9.58 | $9.72 | $9.58 | $9.66 | $7.18 | 4,965,750 |
| 2018-05-07 | $9.55 | $9.63 | $9.53 | $9.61 | $7.14 | 6,114,970 |
| 2018-05-04 | $9.53 | $9.60 | $9.44 | $9.60 | $7.14 | 4,226,370 |
| 2018-05-03 | $9.63 | $9.63 | $9.41 | $9.60 | $7.14 | 4,805,860 |
| 2018-05-02 | $9.84 | $9.88 | $9.33 | $9.62 | $7.15 | 9,514,360 |
| 2018-05-01 | $9.84 | $9.84 | $9.84 | $9.84 | $7.31 | 0 |
| 2018-04-30 | $9.84 | $9.84 | $9.84 | $9.84 | $7.31 | 0 |
| 2018-04-27 | $9.81 | $9.84 | $9.73 | $9.84 | $7.31 | 3,202,850 |
| 2018-04-26 | $9.81 | $9.86 | $9.69 | $9.80 | $7.28 | 3,796,900 |
| 2018-04-25 | $9.86 | $9.89 | $9.77 | $9.81 | $7.29 | 3,035,300 |
| 2018-04-24 | $9.77 | $9.93 | $9.73 | $9.91 | $7.37 | 3,842,390 |
| 2018-04-23 | $9.82 | $9.88 | $9.61 | $9.79 | $7.28 | 3,737,300 |
| 2018-04-20 | $10.05 | $10.06 | $9.79 | $9.81 | $7.29 | 5,167,110 |
| 2018-04-19 | $10.07 | $10.16 | $10.00 | $10.13 | $7.53 | 4,420,320 |
| 2018-04-18 | $10.08 | $10.12 | $9.87 | $10.04 | $7.46 | 4,130,260 |
| 2018-04-17 | $10.16 | $10.23 | $9.95 | $9.97 | $7.41 | 4,517,340 |
| 2018-04-16 | $10.35 | $10.35 | $10.13 | $10.15 | $7.54 | 5,282,190 |
| 2018-04-13 | $10.41 | $10.56 | $10.32 | $10.40 | $7.73 | 6,719,010 |
| 2018-04-12 | $10.20 | $10.86 | $10.12 | $10.43 | $7.75 | 11,871,040 |
| 2018-04-11 | $10.22 | $10.27 | $10.15 | $10.20 | $7.58 | 4,657,620 |
| 2018-04-10 | $10.17 | $10.21 | $10.08 | $10.20 | $7.58 | 6,665,000 |
| 2018-04-09 | $9.97 | $10.16 | $9.92 | $10.15 | $7.54 | 5,868,680 |
| 2018-04-06 | $9.97 | $9.97 | $9.97 | $9.97 | $7.41 | 0 |
| 2018-04-05 | $9.97 | $9.97 | $9.97 | $9.97 | $7.41 | 0 |
| 2018-04-04 | $9.95 | $10.15 | $9.94 | $9.97 | $7.41 | 4,997,430 |
| 2018-04-03 | $9.90 | $9.98 | $9.81 | $9.89 | $7.35 | 6,039,800 |
| 2018-04-02 | $10.05 | $10.23 | $10.02 | $10.06 | $7.48 | 6,510,280 |
| 2018-03-30 | $10.16 | $10.19 | $10.05 | $10.09 | $7.50 | 5,416,150 |
| 2018-03-29 | $10.07 | $10.17 | $9.95 | $10.15 | $7.54 | 6,738,750 |
| 2018-03-28 | $10.05 | $10.15 | $9.96 | $10.07 | $7.48 | 8,752,720 |
| 2018-03-27 | $10.27 | $10.33 | $10.15 | $10.22 | $7.60 | 7,595,440 |
| 2018-03-26 | $10.14 | $10.21 | $9.85 | $10.18 | $7.57 | 5,563,810 |
| 2018-03-23 | $10.30 | $10.37 | $9.77 | $10.27 | $7.63 | 11,622,320 |
| 2018-03-22 | $10.68 | $10.83 | $10.58 | $10.61 | $7.89 | 5,954,070 |
| 2018-03-21 | $10.46 | $10.88 | $10.41 | $10.68 | $7.94 | 9,845,160 |
| 2018-03-20 | $10.44 | $10.53 | $10.35 | $10.46 | $7.77 | 5,118,700 |
| 2018-03-19 | $10.54 | $10.69 | $10.50 | $10.57 | $7.86 | 4,168,800 |
| 2018-03-16 | $10.58 | $10.71 | $10.56 | $10.57 | $7.86 | 4,804,000 |
| 2018-03-15 | $10.76 | $10.76 | $10.51 | $10.60 | $7.88 | 7,141,360 |
| 2018-03-14 | $10.86 | $11.03 | $10.79 | $10.81 | $8.03 | 6,349,700 |
| 2018-03-13 | $11.04 | $11.04 | $10.86 | $10.88 | $8.09 | 7,121,300 |
| 2018-03-12 | $10.85 | $11.07 | $10.80 | $11.04 | $8.21 | 10,525,370 |
| 2018-03-09 | $10.74 | $10.84 | $10.68 | $10.83 | $8.05 | 7,172,200 |
| 2018-03-08 | $10.75 | $10.83 | $10.68 | $10.71 | $7.96 | 5,506,200 |
| 2018-03-07 | $10.77 | $10.89 | $10.74 | $10.77 | $8.00 | 6,240,760 |
| 2018-03-06 | $10.76 | $10.82 | $10.59 | $10.78 | $8.01 | 7,134,000 |
| 2018-03-05 | $10.74 | $10.88 | $10.72 | $10.76 | $8.00 | 4,398,600 |
| 2018-03-02 | $10.80 | $10.88 | $10.68 | $10.73 | $7.97 | 4,467,870 |
| 2018-03-01 | $10.80 | $10.98 | $10.77 | $10.92 | $8.12 | 4,330,670 |
| 2018-02-28 | $10.80 | $10.94 | $10.72 | $10.91 | $8.11 | 5,324,970 |
| 2018-02-27 | $10.70 | $10.95 | $10.63 | $10.88 | $8.09 | 7,800,460 |
| 2018-02-26 | $10.55 | $10.76 | $10.46 | $10.70 | $7.95 | 7,386,820 |
| 2018-02-23 | $10.58 | $10.68 | $10.49 | $10.59 | $7.87 | 4,188,100 |
| 2018-02-22 | $10.52 | $10.58 | $10.44 | $10.54 | $7.83 | 4,654,980 |
| 2018-02-21 | $10.42 | $10.42 | $10.42 | $10.42 | $7.74 | 0 |
| 2018-02-20 | $10.42 | $10.42 | $10.42 | $10.42 | $7.74 | 0 |
| 2018-02-19 | $10.42 | $10.42 | $10.42 | $10.42 | $7.74 | 0 |
| 2018-02-16 | $10.42 | $10.42 | $10.42 | $10.42 | $7.74 | 0 |
| 2018-02-15 | $10.42 | $10.42 | $10.42 | $10.42 | $7.74 | 0 |
| 2018-02-14 | $10.42 | $10.51 | $10.30 | $10.42 | $7.74 | 3,034,450 |
| 2018-02-13 | $10.45 | $10.63 | $10.37 | $10.53 | $7.83 | 4,933,920 |
| 2018-02-12 | $10.56 | $10.59 | $10.39 | $10.45 | $7.77 | 7,681,660 |
| 2018-02-09 | $10.16 | $10.45 | $9.81 | $10.43 | $7.75 | 10,201,850 |
| 2018-02-08 | $10.50 | $10.62 | $10.42 | $10.57 | $7.86 | 3,524,300 |
| 2018-02-07 | $10.63 | $10.69 | $10.35 | $10.50 | $7.80 | 8,378,400 |
| 2018-02-06 | $10.80 | $10.90 | $10.37 | $10.51 | $7.81 | 9,908,660 |
| 2018-02-05 | $10.98 | $11.13 | $10.83 | $11.06 | $8.22 | 5,167,090 |
| 2018-02-02 | $11.10 | $11.22 | $10.80 | $11.12 | $8.26 | 5,818,730 |
| 2018-02-01 | $11.44 | $11.57 | $10.92 | $11.08 | $8.24 | 10,496,550 |
| 2018-01-31 | $11.77 | $11.77 | $11.36 | $11.47 | $8.52 | 9,209,400 |
| 2018-01-30 | $11.86 | $12.03 | $11.80 | $11.82 | $8.79 | 7,180,960 |
| 2018-01-29 | $12.08 | $12.12 | $11.84 | $11.85 | $8.81 | 9,056,050 |
| 2018-01-26 | $12.06 | $12.22 | $12.02 | $12.05 | $8.96 | 8,828,850 |
| 2018-01-25 | $11.96 | $12.31 | $11.90 | $12.12 | $9.01 | 15,912,320 |
| 2018-01-24 | $11.95 | $12.08 | $11.81 | $11.96 | $8.89 | 11,026,360 |
| 2018-01-23 | $11.92 | $12.06 | $11.82 | $12.00 | $8.92 | 10,212,180 |
| 2018-01-22 | $11.78 | $12.06 | $11.70 | $11.95 | $8.88 | 13,662,250 |
| 2018-01-19 | $11.49 | $11.95 | $11.46 | $11.81 | $8.78 | 16,187,010 |
| 2018-01-18 | $11.55 | $11.72 | $11.35 | $11.44 | $8.50 | 8,699,240 |
| 2018-01-17 | $11.35 | $11.99 | $11.29 | $11.62 | $8.64 | 11,608,060 |
| 2018-01-16 | $11.31 | $11.44 | $11.23 | $11.34 | $8.43 | 5,327,900 |
| 2018-01-15 | $11.63 | $11.72 | $11.27 | $11.29 | $8.39 | 9,297,220 |
| 2018-01-12 | $11.80 | $11.87 | $11.68 | $11.69 | $8.69 | 7,244,900 |
| 2018-01-11 | $11.93 | $11.98 | $11.71 | $11.87 | $8.82 | 8,652,960 |
| 2018-01-10 | $12.31 | $12.32 | $11.96 | $11.99 | $8.91 | 14,979,780 |
| 2018-01-09 | $11.91 | $12.49 | $11.88 | $12.39 | $9.21 | 19,142,600 |
| 2018-01-08 | $12.03 | $12.08 | $11.70 | $11.89 | $8.84 | 11,354,560 |
| 2018-01-05 | $11.97 | $12.08 | $11.88 | $12.03 | $8.94 | 7,590,340 |
| 2018-01-04 | $12.06 | $12.12 | $11.89 | $11.98 | $8.90 | 7,691,240 |
| 2018-01-03 | $11.90 | $12.12 | $11.83 | $12.05 | $8.96 | 11,754,930 |
| 2018-01-02 | $11.79 | $11.95 | $11.77 | $11.89 | $8.84 | 8,522,470 |
| 2018-01-01 | $11.80 | $11.80 | $11.80 | $11.80 | $8.77 | 0 |
| 2017-12-29 | $11.72 | $11.82 | $11.56 | $11.80 | $8.77 | 7,702,750 |
| 2017-12-28 | $11.98 | $12.03 | $11.68 | $11.77 | $8.75 | 7,585,090 |
| 2017-12-27 | $11.99 | $12.14 | $11.83 | $11.89 | $8.84 | 7,064,130 |
| 2017-12-26 | $11.70 | $11.96 | $11.56 | $11.92 | $8.86 | 5,109,860 |
| 2017-12-25 | $11.93 | $12.04 | $11.52 | $11.60 | $8.62 | 6,003,550 |
| 2017-12-22 | $11.77 | $11.97 | $11.70 | $11.96 | $8.89 | 5,619,630 |
| 2017-12-21 | $11.57 | $11.73 | $11.47 | $11.65 | $8.66 | 4,436,430 |
| 2017-12-20 | $12.01 | $12.01 | $11.46 | $11.52 | $8.56 | 5,536,180 |
| 2017-12-19 | $11.80 | $11.97 | $11.80 | $11.95 | $8.88 | 2,431,600 |
| 2017-12-18 | $11.95 | $12.08 | $11.81 | $11.89 | $8.84 | 3,440,350 |
| 2017-12-15 | $11.91 | $11.98 | $11.81 | $11.94 | $8.87 | 2,532,740 |
| 2017-12-14 | $11.95 | $12.12 | $11.87 | $12.00 | $8.92 | 3,343,700 |
| 2017-12-13 | $11.73 | $12.00 | $11.73 | $11.99 | $8.91 | 4,239,460 |
| 2017-12-12 | $11.80 | $11.88 | $11.66 | $11.70 | $8.70 | 2,920,080 |
| 2017-12-11 | $11.66 | $11.93 | $11.65 | $11.84 | $8.80 | 4,122,630 |
| 2017-12-08 | $11.30 | $11.74 | $11.30 | $11.73 | $8.72 | 5,795,440 |
| 2017-12-07 | $11.35 | $11.46 | $11.29 | $11.32 | $8.41 | 3,631,790 |
| 2017-12-06 | $11.40 | $11.53 | $11.13 | $11.39 | $8.47 | 4,739,880 |
| 2017-12-05 | $11.50 | $11.80 | $11.35 | $11.42 | $8.49 | 4,877,960 |
| 2017-12-04 | $11.94 | $12.02 | $11.56 | $11.57 | $8.60 | 6,411,770 |
| 2017-12-01 | $11.90 | $12.03 | $11.88 | $11.92 | $8.86 | 3,395,690 |
| 2017-11-30 | $12.13 | $12.18 | $11.88 | $11.90 | $8.84 | 4,460,900 |
| 2017-11-29 | $12.00 | $12.14 | $11.85 | $12.11 | $9.00 | 4,320,590 |
| 2017-11-28 | $11.98 | $12.11 | $11.85 | $12.04 | $8.95 | 3,863,730 |
| 2017-11-27 | $11.90 | $12.18 | $11.85 | $11.96 | $8.89 | 4,184,670 |
| 2017-11-24 | $11.80 | $12.09 | $11.80 | $11.94 | $8.87 | 4,328,100 |
| 2017-11-23 | $12.28 | $12.34 | $11.86 | $11.89 | $8.84 | 4,808,700 |
| 2017-11-22 | $12.38 | $12.54 | $12.30 | $12.32 | $9.16 | 5,640,570 |
| 2017-11-21 | $12.12 | $12.68 | $12.05 | $12.42 | $9.23 | 8,610,830 |
| 2017-11-20 | $12.07 | $12.39 | $11.38 | $12.26 | $9.11 | 9,596,180 |
| 2017-11-17 | $12.75 | $12.82 | $12.05 | $12.07 | $8.97 | 11,830,090 |
| 2017-11-16 | $12.72 | $12.94 | $12.72 | $12.76 | $9.48 | 4,758,510 |
| 2017-11-15 | $13.02 | $13.04 | $12.75 | $12.78 | $9.50 | 7,784,330 |
| 2017-11-14 | $13.12 | $13.14 | $12.88 | $13.01 | $9.67 | 8,726,770 |
| 2017-11-13 | $13.30 | $13.42 | $13.08 | $13.13 | $9.76 | 11,960,140 |
| 2017-11-10 | $13.57 | $13.62 | $13.23 | $13.28 | $9.87 | 13,725,590 |
| 2017-11-09 | $13.53 | $13.80 | $13.51 | $13.61 | $10.12 | 7,646,700 |
| 2017-11-08 | $13.35 | $13.86 | $13.30 | $13.64 | $10.14 | 13,430,850 |
| 2017-11-07 | $13.25 | $13.45 | $13.15 | $13.41 | $9.97 | 8,504,760 |
| 2017-11-06 | $13.17 | $13.28 | $13.01 | $13.22 | $9.83 | 5,575,240 |
| 2017-11-03 | $12.97 | $13.40 | $12.85 | $13.14 | $9.77 | 8,293,900 |
| 2017-11-02 | $13.22 | $13.22 | $12.89 | $12.92 | $9.60 | 6,060,200 |
| 2017-11-01 | $13.29 | $13.37 | $13.13 | $13.21 | $9.82 | 6,399,660 |
| 2017-10-31 | $12.91 | $13.23 | $12.91 | $13.22 | $9.83 | 6,057,930 |
| 2017-10-30 | $13.22 | $13.26 | $12.81 | $12.88 | $9.57 | 8,530,550 |
| 2017-10-27 | $13.21 | $13.53 | $13.21 | $13.26 | $9.86 | 7,646,900 |
| 2017-10-26 | $13.22 | $13.40 | $13.16 | $13.38 | $9.94 | 7,977,730 |
| 2017-10-25 | $13.13 | $13.26 | $13.08 | $13.23 | $9.83 | 6,593,770 |
| 2017-10-24 | $13.25 | $13.25 | $13.02 | $13.12 | $9.75 | 6,240,440 |
| 2017-10-23 | $13.26 | $13.34 | $13.07 | $13.28 | $9.87 | 8,888,800 |
| 2017-10-20 | $12.86 | $13.27 | $12.82 | $13.21 | $9.82 | 9,502,000 |
| 2017-10-19 | $12.78 | $13.10 | $12.60 | $12.94 | $9.62 | 10,545,670 |
| 2017-10-18 | $13.03 | $13.08 | $12.78 | $12.78 | $9.50 | 10,962,100 |
| 2017-10-17 | $13.20 | $13.23 | $13.00 | $13.03 | $9.68 | 8,510,360 |
| 2017-10-16 | $13.13 | $13.36 | $13.09 | $13.20 | $9.81 | 14,985,040 |
| 2017-10-13 | $13.05 | $13.14 | $13.00 | $13.09 | $9.73 | 10,577,280 |
| 2017-10-12 | $13.54 | $13.54 | $12.98 | $13.08 | $9.72 | 25,425,030 |
| 2017-10-11 | $13.52 | $13.69 | $13.41 | $13.54 | $10.06 | 18,461,260 |
| 2017-10-10 | $13.65 | $13.75 | $13.36 | $13.61 | $10.12 | 22,926,200 |
| 2017-10-09 | $13.72 | $13.81 | $13.34 | $13.53 | $10.06 | 30,143,830 |
| 2017-10-06 | $13.81 | $13.81 | $13.81 | $13.81 | $10.26 | 0 |
| 2017-10-05 | $13.81 | $13.81 | $13.81 | $13.81 | $10.26 | 0 |
| 2017-10-04 | $13.81 | $13.81 | $13.81 | $13.81 | $10.26 | 0 |
| 2017-10-03 | $13.81 | $13.81 | $13.81 | $13.81 | $10.26 | 0 |
| 2017-10-02 | $13.81 | $13.81 | $13.81 | $13.81 | $10.26 | 0 |
| 2017-09-29 | $13.37 | $13.88 | $13.23 | $13.81 | $10.26 | 30,887,160 |
| 2017-09-28 | $13.80 | $14.12 | $13.40 | $13.61 | $10.12 | 54,739,920 |
| 2017-09-27 | $14.66 | $14.66 | $14.66 | $14.66 | $10.90 | 3,597,000 |
| 2017-09-26 | $16.29 | $16.29 | $16.29 | $16.29 | $12.11 | 0 |
| 2017-09-25 | $16.29 | $16.29 | $16.29 | $16.29 | $12.11 | 0 |
| 2017-09-22 | $16.29 | $16.29 | $16.29 | $16.29 | $12.11 | 0 |
| 2017-09-21 | $16.29 | $16.29 | $16.29 | $16.29 | $12.11 | 0 |
| 2017-09-20 | $16.29 | $16.29 | $16.29 | $16.29 | $12.11 | 0 |
| 2017-09-19 | $16.29 | $16.29 | $16.29 | $16.29 | $12.11 | 0 |
| 2017-09-18 | $14.94 | $16.29 | $14.65 | $16.29 | $12.11 | 54,417,240 |
| 2017-09-15 | $14.35 | $15.60 | $14.25 | $14.81 | $11.01 | 32,236,390 |
| 2017-09-14 | $14.18 | $14.49 | $14.03 | $14.24 | $10.58 | 16,705,540 |
| 2017-09-13 | $13.78 | $14.26 | $13.70 | $14.25 | $10.59 | 18,213,820 |
| 2017-09-12 | $13.80 | $14.17 | $13.65 | $13.69 | $10.17 | 18,108,730 |
| 2017-09-11 | $13.31 | $13.85 | $13.23 | $13.82 | $10.27 | 14,739,570 |
| 2017-09-08 | $13.01 | $13.32 | $13.00 | $13.31 | $9.89 | 5,544,970 |
| 2017-09-07 | $13.40 | $13.43 | $13.01 | $13.06 | $9.71 | 7,590,610 |
| 2017-09-06 | $13.47 | $13.47 | $13.16 | $13.35 | $9.92 | 8,305,850 |
| 2017-09-05 | $13.69 | $13.69 | $13.37 | $13.51 | $10.04 | 6,974,120 |
| 2017-09-04 | $13.60 | $13.75 | $13.47 | $13.57 | $10.09 | 11,038,960 |
| 2017-09-01 | $13.38 | $13.63 | $13.27 | $13.60 | $10.11 | 10,392,320 |
| 2017-08-31 | $13.25 | $13.38 | $13.20 | $13.37 | $9.94 | 7,279,170 |
| 2017-08-30 | $13.40 | $13.40 | $12.50 | $13.23 | $9.83 | 9,543,820 |
| 2017-08-29 | $13.40 | $13.50 | $13.28 | $13.40 | $9.96 | 10,812,780 |
| 2017-08-28 | $12.90 | $13.38 | $12.90 | $13.32 | $9.90 | 13,223,010 |
| 2017-08-25 | $12.81 | $13.03 | $12.81 | $12.88 | $9.57 | 5,924,070 |
| 2017-08-24 | $13.25 | $13.34 | $12.79 | $12.86 | $9.56 | 6,495,300 |
| 2017-08-23 | $13.39 | $13.42 | $13.22 | $13.25 | $9.85 | 3,531,690 |
| 2017-08-22 | $13.53 | $13.59 | $13.29 | $13.30 | $9.89 | 3,899,370 |
| 2017-08-21 | $13.56 | $13.62 | $13.41 | $13.51 | $10.04 | 3,756,950 |
| 2017-08-18 | $13.58 | $13.61 | $13.34 | $13.42 | $9.97 | 5,355,190 |
| 2017-08-17 | $13.86 | $13.86 | $13.62 | $13.70 | $10.18 | 4,021,060 |
| 2017-08-16 | $13.80 | $13.90 | $13.55 | $13.68 | $10.17 | 5,324,730 |
| 2017-08-15 | $13.69 | $14.04 | $13.64 | $13.90 | $10.33 | 5,445,750 |
| 2017-08-14 | $13.65 | $13.88 | $13.58 | $13.77 | $10.23 | 4,758,640 |
| 2017-08-11 | $13.66 | $14.19 | $13.53 | $13.63 | $10.13 | 12,420,140 |
| 2017-08-10 | $14.09 | $14.09 | $13.70 | $13.74 | $10.21 | 6,870,290 |
| 2017-08-09 | $14.18 | $14.19 | $13.85 | $14.13 | $10.50 | 10,285,370 |
| 2017-08-08 | $14.05 | $14.68 | $13.98 | $14.35 | $10.67 | 14,871,480 |
| 2017-08-07 | $13.72 | $13.95 | $13.37 | $13.91 | $10.34 | 6,813,770 |
| 2017-08-04 | $13.92 | $14.19 | $13.76 | $13.79 | $10.25 | 7,023,910 |
| 2017-08-03 | $14.28 | $14.32 | $13.87 | $13.94 | $10.36 | 10,178,390 |
| 2017-08-02 | $14.39 | $14.66 | $14.29 | $14.41 | $10.71 | 11,217,390 |
| 2017-08-01 | $14.54 | $14.70 | $14.20 | $14.39 | $10.70 | 10,470,460 |
| 2017-07-31 | $14.06 | $14.64 | $14.06 | $14.54 | $10.81 | 14,016,480 |
| 2017-07-28 | $13.90 | $14.45 | $13.72 | $14.11 | $10.49 | 10,428,810 |
| 2017-07-27 | $14.15 | $14.36 | $13.93 | $13.99 | $10.40 | 10,354,210 |
| 2017-07-26 | $14.28 | $14.48 | $14.02 | $14.32 | $10.64 | 12,539,500 |
| 2017-07-25 | $14.37 | $14.83 | $14.30 | $14.37 | $10.68 | 15,612,450 |
| 2017-07-24 | $13.99 | $14.80 | $13.94 | $14.50 | $10.78 | 23,316,360 |
| 2017-07-21 | $14.06 | $14.24 | $13.88 | $13.96 | $10.38 | 14,798,390 |
| 2017-07-20 | $13.51 | $14.50 | $13.45 | $14.30 | $10.63 | 28,006,460 |
| 2017-07-19 | $13.21 | $13.99 | $13.21 | $13.81 | $10.26 | 23,307,290 |
| 2017-07-18 | $12.59 | $13.23 | $12.59 | $13.20 | $9.81 | 10,669,930 |
| 2017-07-17 | $13.28 | $13.58 | $12.43 | $12.81 | $9.52 | 16,248,440 |
| 2017-07-14 | $13.38 | $13.50 | $13.31 | $13.48 | $10.02 | 10,408,790 |
| 2017-07-13 | $13.42 | $13.85 | $13.23 | $13.57 | $10.09 | 20,083,780 |
| 2017-07-12 | $12.90 | $13.66 | $12.85 | $13.57 | $10.09 | 18,982,670 |
| 2017-07-11 | $13.10 | $13.27 | $12.70 | $12.78 | $9.50 | 8,671,540 |
| 2017-07-10 | $12.50 | $13.35 | $12.44 | $13.18 | $9.80 | 16,178,410 |
| 2017-07-07 | $12.30 | $12.66 | $12.12 | $12.55 | $9.33 | 7,174,980 |
| 2017-07-06 | $12.15 | $12.43 | $12.14 | $12.38 | $9.20 | 6,264,140 |
| 2017-07-05 | $12.12 | $12.20 | $12.00 | $12.19 | $9.06 | 3,965,360 |
| 2017-07-04 | $12.17 | $12.20 | $12.07 | $12.10 | $8.99 | 2,721,160 |
| 2017-07-03 | $12.12 | $12.24 | $12.03 | $12.16 | $9.04 | 5,037,740 |
| 2017-06-30 | $12.02 | $12.18 | $12.00 | $12.11 | $9.00 | 4,787,150 |
| 2017-06-29 | $12.20 | $12.25 | $12.00 | $12.09 | $8.99 | 5,622,810 |
| 2017-06-28 | $12.36 | $12.41 | $12.05 | $12.20 | $9.07 | 7,348,910 |
| 2017-06-27 | $12.36 | $12.75 | $12.27 | $12.31 | $9.15 | 7,933,680 |
| 2017-06-26 | $12.00 | $12.48 | $11.93 | $12.39 | $9.21 | 9,104,840 |
| 2017-06-23 | $11.61 | $12.09 | $11.56 | $12.03 | $8.94 | 5,618,340 |
| 2017-06-22 | $11.82 | $11.95 | $11.58 | $11.61 | $8.63 | 5,341,840 |
| 2017-06-21 | $12.01 | $12.08 | $11.73 | $11.76 | $8.74 | 6,292,170 |
| 2017-06-20 | $12.08 | $12.16 | $11.90 | $12.03 | $8.94 | 5,393,000 |
| 2017-06-19 | $12.09 | $12.14 | $12.04 | $12.14 | $9.02 | 3,346,060 |
| 2017-06-16 | $12.06 | $12.16 | $11.98 | $12.10 | $8.99 | 2,634,620 |
| 2017-06-15 | $11.99 | $12.14 | $11.90 | $12.09 | $8.99 | 4,823,700 |
| 2017-06-14 | $12.07 | $12.12 | $11.91 | $11.99 | $8.91 | 3,246,960 |
| 2017-06-13 | $12.00 | $12.16 | $11.91 | $12.12 | $9.01 | 3,583,380 |
| 2017-06-12 | $11.91 | $12.12 | $11.85 | $12.03 | $8.94 | 6,605,280 |
| 2017-06-09 | $11.85 | $11.98 | $11.75 | $11.96 | $8.89 | 4,134,700 |
| 2017-06-08 | $11.96 | $12.04 | $11.80 | $11.87 | $8.82 | 3,607,800 |
| 2017-06-07 | $11.55 | $12.07 | $11.47 | $11.91 | $8.85 | 8,019,910 |
| 2017-06-06 | $11.58 | $11.62 | $11.34 | $11.45 | $8.51 | 4,361,190 |
| 2017-06-05 | $11.44 | $11.63 | $11.30 | $11.58 | $8.61 | 6,207,070 |
| 2017-06-02 | $11.00 | $11.45 | $10.91 | $11.38 | $8.46 | 5,105,420 |
| 2017-06-01 | $11.03 | $11.19 | $11.01 | $11.02 | $8.19 | 5,581,400 |
| 2017-05-31 | $11.20 | $11.33 | $11.04 | $11.06 | $8.22 | 5,608,570 |
| 2017-05-30 | $11.04 | $11.04 | $11.04 | $11.04 | $8.21 | 0 |
| 2017-05-29 | $11.04 | $11.04 | $11.04 | $11.04 | $8.21 | 0 |
| 2017-05-26 | $10.98 | $11.28 | $10.95 | $11.04 | $8.21 | 5,214,760 |
| 2017-05-25 | $10.83 | $11.15 | $10.60 | $11.01 | $8.18 | 6,999,140 |
| 2017-05-24 | $10.75 | $10.83 | $10.52 | $10.79 | $8.02 | 7,862,820 |
| 2017-05-23 | $11.19 | $11.28 | $10.80 | $10.86 | $8.07 | 7,779,600 |
| 2017-05-22 | $11.73 | $11.85 | $11.17 | $11.27 | $8.38 | 8,090,470 |
| 2017-05-19 | $12.00 | $12.14 | $11.64 | $11.79 | $8.76 | 5,031,260 |
| 2017-05-18 | $11.92 | $12.19 | $11.87 | $11.97 | $8.90 | 5,830,720 |
| 2017-05-17 | $11.88 | $12.16 | $11.72 | $12.12 | $9.01 | 7,003,470 |
| 2017-05-16 | $11.60 | $11.90 | $11.51 | $11.84 | $8.80 | 5,877,820 |
| 2017-05-15 | $11.81 | $12.07 | $11.50 | $11.54 | $8.58 | 5,685,200 |
| 2017-05-12 | $11.87 | $12.04 | $11.67 | $11.76 | $8.74 | 6,977,290 |
| 2017-05-11 | $12.10 | $12.10 | $11.03 | $11.91 | $8.85 | 12,229,640 |
| 2017-05-10 | $12.43 | $12.70 | $12.16 | $12.19 | $9.06 | 7,861,900 |
| 2017-05-09 | $12.25 | $12.59 | $12.22 | $12.42 | $9.23 | 6,011,600 |
| 2017-05-08 | $13.17 | $13.17 | $12.16 | $12.20 | $9.07 | 11,753,090 |
| 2017-05-05 | $13.51 | $13.83 | $12.97 | $13.24 | $9.84 | 13,743,570 |
| 2017-05-04 | $15.20 | $15.26 | $13.57 | $13.92 | $10.35 | 27,421,610 |
| 2017-05-03 | $15.03 | $15.03 | $15.03 | $15.03 | $11.17 | 0 |
| 2017-05-02 | $15.30 | $15.30 | $15.00 | $15.03 | $11.17 | 4,454,000 |
| 2017-05-01 | $15.31 | $15.31 | $15.31 | $15.31 | $11.38 | 0 |
| 2017-04-28 | $15.25 | $15.35 | $15.11 | $15.31 | $11.38 | 6,424,610 |
| 2017-04-27 | $14.77 | $15.30 | $14.71 | $15.14 | $11.25 | 8,501,920 |
| 2017-04-26 | $14.58 | $14.88 | $14.52 | $14.77 | $10.98 | 4,468,680 |
| 2017-04-25 | $14.65 | $14.91 | $14.58 | $14.67 | $10.90 | 4,205,100 |
| 2017-04-24 | $14.16 | $14.88 | $13.85 | $14.67 | $10.90 | 7,313,390 |
| 2017-04-21 | $14.27 | $14.38 | $14.14 | $14.28 | $10.61 | 2,719,000 |
| 2017-04-20 | $14.44 | $14.55 | $14.16 | $14.18 | $10.54 | 4,036,500 |
| 2017-04-19 | $14.70 | $14.70 | $14.00 | $14.55 | $10.81 | 6,999,200 |
| 2017-04-18 | $14.70 | $14.88 | $14.70 | $14.73 | $10.95 | 3,759,290 |
| 2017-04-17 | $15.00 | $15.08 | $14.68 | $14.75 | $10.96 | 5,640,620 |
| 2017-04-14 | $15.20 | $15.29 | $14.97 | $15.00 | $11.15 | 7,315,100 |
| 2017-04-13 | $15.07 | $15.28 | $14.97 | $15.20 | $11.30 | 6,298,910 |
| 2017-04-12 | $15.17 | $15.26 | $14.98 | $15.06 | $11.19 | 6,004,780 |
| 2017-04-11 | $15.25 | $15.29 | $14.86 | $15.17 | $11.27 | 8,479,220 |
| 2017-04-10 | $15.14 | $15.32 | $15.03 | $15.25 | $11.33 | 5,683,720 |
| 2017-04-07 | $15.15 | $15.28 | $15.06 | $15.16 | $11.27 | 4,510,630 |
| 2017-04-06 | $14.93 | $15.44 | $14.88 | $15.14 | $11.25 | 9,511,410 |
| 2017-04-05 | $14.68 | $14.93 | $14.68 | $14.80 | $11.00 | 7,069,390 |
| 2017-04-04 | $14.68 | $14.68 | $14.68 | $14.68 | $10.91 | 0 |
| 2017-04-03 | $14.68 | $14.68 | $14.68 | $14.68 | $10.91 | 0 |
| 2017-03-31 | $14.95 | $15.01 | $14.65 | $14.68 | $10.91 | 6,118,370 |
| 2017-03-30 | $15.14 | $15.49 | $14.81 | $14.92 | $11.09 | 6,606,890 |
| 2017-03-29 | $15.05 | $15.38 | $14.92 | $15.27 | $11.35 | 5,653,080 |
| 2017-03-28 | $15.02 | $15.14 | $14.89 | $15.11 | $11.23 | 5,055,700 |
| 2017-03-27 | $15.25 | $15.30 | $15.08 | $15.13 | $11.25 | 5,290,120 |
| 2017-03-24 | $15.01 | $15.34 | $14.99 | $15.16 | $11.27 | 7,039,510 |
| 2017-03-23 | $15.30 | $15.46 | $14.85 | $15.04 | $11.18 | 11,623,970 |
| 2017-03-22 | $15.24 | $15.51 | $15.12 | $15.38 | $11.43 | 10,417,910 |
| 2017-03-21 | $15.05 | $15.43 | $15.05 | $15.31 | $11.38 | 9,427,880 |
| 2017-03-20 | $15.15 | $15.30 | $14.97 | $15.12 | $11.24 | 9,268,650 |
| 2017-03-17 | $14.93 | $15.59 | $14.83 | $15.14 | $11.25 | 17,931,110 |
| 2017-03-16 | $14.70 | $14.92 | $14.66 | $14.89 | $11.07 | 8,266,540 |
| 2017-03-15 | $14.50 | $14.96 | $14.48 | $14.77 | $10.98 | 11,377,660 |
| 2017-03-14 | $14.53 | $14.59 | $14.34 | $14.39 | $10.70 | 5,452,190 |
| 2017-03-13 | $14.47 | $14.56 | $14.30 | $14.53 | $10.80 | 4,307,700 |
| 2017-03-10 | $14.45 | $14.63 | $14.40 | $14.49 | $10.77 | 6,202,600 |
| 2017-03-09 | $14.55 | $14.65 | $14.36 | $14.41 | $10.71 | 7,042,850 |
| 2017-03-08 | $14.53 | $14.72 | $14.43 | $14.65 | $10.89 | 6,498,970 |
| 2017-03-07 | $14.87 | $14.95 | $14.50 | $14.53 | $10.80 | 8,975,400 |
| 2017-03-06 | $14.83 | $14.92 | $14.63 | $14.84 | $11.03 | 8,847,930 |
| 2017-03-03 | $14.52 | $14.87 | $14.48 | $14.76 | $10.97 | 8,811,910 |
| 2017-03-02 | $14.57 | $14.85 | $14.37 | $14.58 | $10.84 | 13,620,970 |
| 2017-03-01 | $14.32 | $14.88 | $14.32 | $14.55 | $10.81 | 14,202,060 |
| 2017-02-28 | $13.93 | $14.48 | $13.90 | $14.37 | $10.68 | 9,779,100 |
| 2017-02-27 | $14.00 | $14.08 | $13.86 | $13.90 | $10.33 | 5,066,460 |
| 2017-02-24 | $13.92 | $14.03 | $13.79 | $13.96 | $10.38 | 4,657,300 |
| 2017-02-23 | $14.11 | $14.11 | $13.87 | $13.90 | $10.33 | 5,707,640 |
| 2017-02-22 | $14.04 | $14.19 | $13.90 | $14.12 | $10.49 | 7,182,550 |
| 2017-02-21 | $13.99 | $14.27 | $13.99 | $14.04 | $10.44 | 6,494,720 |
| 2017-02-20 | $13.91 | $14.12 | $13.91 | $14.01 | $10.41 | 5,399,810 |
| 2017-02-17 | $13.70 | $14.01 | $13.63 | $13.98 | $10.39 | 7,959,630 |
| 2017-02-16 | $13.52 | $13.95 | $13.51 | $13.77 | $10.23 | 7,766,890 |
| 2017-02-15 | $13.23 | $13.80 | $13.23 | $13.54 | $10.06 | 9,699,820 |
| 2017-02-14 | $13.26 | $13.31 | $13.12 | $13.18 | $9.80 | 3,219,400 |
| 2017-02-13 | $13.42 | $13.45 | $13.18 | $13.26 | $9.86 | 5,857,250 |
| 2017-02-10 | $13.35 | $13.55 | $13.35 | $13.47 | $10.01 | 3,829,680 |
| 2017-02-09 | $13.31 | $13.41 | $13.26 | $13.33 | $9.91 | 4,151,200 |
| 2017-02-08 | $13.27 | $13.39 | $13.14 | $13.30 | $9.89 | 3,879,400 |
| 2017-02-07 | $13.35 | $13.36 | $13.21 | $13.30 | $9.89 | 2,943,420 |
| 2017-02-06 | $13.49 | $13.50 | $13.18 | $13.37 | $9.94 | 4,213,100 |
| 2017-02-03 | $13.62 | $13.77 | $13.38 | $13.45 | $10.00 | 3,393,500 |
| 2017-02-02 | $13.75 | $13.75 | $13.75 | $13.75 | $10.22 | 0 |
| 2017-02-01 | $13.75 | $13.75 | $13.75 | $13.75 | $10.22 | 0 |
| 2017-01-31 | $13.75 | $13.75 | $13.75 | $13.75 | $10.22 | 0 |
| 2017-01-30 | $13.75 | $13.75 | $13.75 | $13.75 | $10.22 | 0 |
| 2017-01-27 | $13.75 | $13.75 | $13.75 | $13.75 | $10.22 | 0 |
| 2017-01-26 | $13.55 | $13.80 | $13.45 | $13.75 | $10.22 | 3,868,270 |
| 2017-01-25 | $13.63 | $13.67 | $13.44 | $13.46 | $10.00 | 4,203,110 |
| 2017-01-24 | $13.47 | $13.61 | $13.30 | $13.53 | $10.06 | 4,096,900 |
| 2017-01-23 | $13.21 | $13.46 | $13.21 | $13.44 | $9.99 | 3,618,610 |
| 2017-01-20 | $12.88 | $13.19 | $12.88 | $13.18 | $9.80 | 4,365,410 |
| 2017-01-19 | $13.00 | $13.23 | $12.88 | $12.99 | $9.65 | 5,384,750 |
| 2017-01-18 | $13.00 | $13.14 | $12.83 | $12.97 | $9.64 | 5,443,890 |
| 2017-01-17 | $13.32 | $13.43 | $12.76 | $13.07 | $9.71 | 12,228,650 |
| 2017-01-16 | $14.01 | $14.05 | $13.43 | $13.43 | $9.98 | 8,647,970 |
| 2017-01-13 | $14.20 | $14.49 | $14.10 | $14.14 | $10.51 | 5,969,810 |
| 2017-01-12 | $14.46 | $14.57 | $14.10 | $14.16 | $10.52 | 5,909,960 |
| 2017-01-11 | $14.69 | $14.78 | $14.41 | $14.49 | $10.77 | 6,030,330 |
| 2017-01-10 | $15.15 | $15.23 | $14.63 | $14.67 | $10.90 | 8,572,560 |
| 2017-01-09 | $15.11 | $15.27 | $14.79 | $15.00 | $11.15 | 9,939,460 |
| 2017-01-06 | $14.52 | $15.15 | $14.52 | $15.07 | $11.20 | 12,499,620 |
| 2017-01-05 | $14.68 | $14.92 | $14.55 | $14.57 | $10.83 | 7,538,780 |
| 2017-01-04 | $14.32 | $14.78 | $14.28 | $14.68 | $10.91 | 9,233,790 |
| 2017-01-03 | $14.29 | $14.43 | $14.22 | $14.40 | $10.70 | 6,071,860 |
| 2017-01-02 | $14.32 | $14.32 | $14.32 | $14.32 | $10.64 | 0 |
| 2016-12-30 | $13.97 | $14.37 | $13.97 | $14.32 | $10.64 | 9,207,500 |
| 2016-12-29 | $13.91 | $14.02 | $13.81 | $13.85 | $10.29 | 4,782,710 |
| 2016-12-28 | $13.98 | $14.15 | $13.88 | $13.91 | $10.34 | 4,154,010 |
| 2016-12-27 | $14.02 | $14.44 | $13.95 | $13.99 | $10.40 | 6,946,730 |
| 2016-12-26 | $13.80 | $14.01 | $13.71 | $13.95 | $10.37 | 4,987,630 |
| 2016-12-23 | $14.01 | $14.09 | $13.74 | $13.89 | $10.32 | 5,849,500 |
| 2016-12-22 | $13.95 | $14.16 | $13.81 | $14.08 | $10.46 | 7,107,450 |
| 2016-12-21 | $14.10 | $14.12 | $13.77 | $14.04 | $10.44 | 9,933,140 |
| 2016-12-20 | $14.70 | $14.75 | $13.85 | $14.01 | $10.41 | 15,441,810 |
| 2016-12-19 | $15.28 | $15.59 | $14.55 | $14.57 | $10.83 | 18,030,920 |
| 2016-12-16 | $14.85 | $14.85 | $14.85 | $14.85 | $11.04 | 0 |
| 2016-12-15 | $14.85 | $14.85 | $14.85 | $14.85 | $11.04 | 0 |
| 2016-12-14 | $14.85 | $14.85 | $14.85 | $14.85 | $11.04 | 0 |
| 2016-12-13 | $14.85 | $14.85 | $14.85 | $14.85 | $11.04 | 0 |
| 2016-12-12 | $14.85 | $14.85 | $14.85 | $14.85 | $11.04 | 0 |
| 2016-12-09 | $14.21 | $14.85 | $14.15 | $14.85 | $11.04 | 15,460,050 |
| 2016-12-08 | $14.14 | $14.25 | $14.12 | $14.14 | $10.51 | 3,862,170 |
| 2016-12-07 | $13.92 | $14.20 | $13.90 | $14.14 | $10.51 | 6,179,150 |
| 2016-12-06 | $13.77 | $13.88 | $13.74 | $13.86 | $10.30 | 2,427,440 |
| 2016-12-05 | $13.70 | $13.96 | $13.61 | $13.72 | $10.20 | 5,635,650 |
| 2016-12-02 | $14.18 | $14.27 | $13.92 | $13.93 | $10.35 | 4,974,810 |
| 2016-12-01 | $14.11 | $14.18 | $13.89 | $14.11 | $10.49 | 6,054,150 |
| 2016-11-30 | $14.03 | $14.19 | $13.98 | $14.14 | $10.51 | 5,864,050 |
| 2016-11-29 | $14.46 | $14.47 | $13.92 | $14.10 | $10.48 | 7,816,950 |
| 2016-11-28 | $14.44 | $14.67 | $14.35 | $14.45 | $10.74 | 5,224,900 |
| 2016-11-25 | $14.62 | $14.72 | $14.00 | $14.45 | $10.74 | 5,519,950 |
| 2016-11-24 | $14.62 | $14.79 | $14.56 | $14.62 | $10.87 | 4,836,460 |
| 2016-11-23 | $14.55 | $14.89 | $14.45 | $14.59 | $10.84 | 6,403,490 |
| 2016-11-22 | $14.40 | $14.67 | $14.40 | $14.57 | $10.83 | 6,217,650 |
| 2016-11-21 | $14.32 | $14.59 | $14.31 | $14.38 | $10.69 | 5,201,500 |
| 2016-11-18 | $14.45 | $14.57 | $14.36 | $14.38 | $10.69 | 4,269,670 |
| 2016-11-17 | $14.57 | $14.68 | $14.32 | $14.45 | $10.74 | 7,766,550 |
| 2016-11-16 | $14.52 | $14.68 | $14.36 | $14.58 | $10.84 | 5,525,160 |
| 2016-11-15 | $14.40 | $14.70 | $14.15 | $14.53 | $10.80 | 8,150,930 |
| 2016-11-14 | $15.46 | $15.46 | $14.34 | $14.45 | $10.74 | 19,931,270 |
| 2016-11-11 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-11-10 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-11-09 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-11-08 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-11-07 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-11-04 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-11-03 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-11-02 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-11-01 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-31 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-28 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-27 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-26 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-25 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-24 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-21 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-20 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-19 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-18 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-17 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-14 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-13 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-12 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-11 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-10 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-07 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-06 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-05 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-04 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-10-03 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-09-30 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-09-29 | $14.95 | $14.95 | $14.95 | $14.95 | $11.11 | 0 |
| 2016-09-28 | $15.10 | $15.18 | $14.76 | $14.95 | $11.11 | 4,804,890 |
| 2016-09-27 | $14.81 | $15.58 | $14.78 | $15.06 | $11.19 | 6,850,000 |
| 2016-09-26 | $15.38 | $15.50 | $14.80 | $14.84 | $11.03 | 6,341,670 |
| 2016-09-23 | $15.64 | $15.82 | $15.35 | $15.36 | $11.42 | 7,132,750 |
| 2016-09-22 | $15.18 | $15.65 | $15.08 | $15.54 | $11.55 | 9,154,870 |
| 2016-09-21 | $14.70 | $15.44 | $14.66 | $15.02 | $11.16 | 6,797,220 |
| 2016-09-20 | $14.62 | $14.75 | $14.53 | $14.70 | $10.93 | 3,915,140 |
| 2016-09-19 | $14.61 | $14.80 | $14.41 | $14.62 | $10.87 | 4,856,670 |
| 2016-09-16 | $14.59 | $14.59 | $14.59 | $14.59 | $10.84 | 0 |
| 2016-09-15 | $14.59 | $14.59 | $14.59 | $14.59 | $10.84 | 0 |
| 2016-09-14 | $14.27 | $14.80 | $14.27 | $14.59 | $10.84 | 7,738,220 |
| 2016-09-13 | $14.08 | $14.45 | $14.02 | $14.36 | $10.67 | 5,445,310 |
| 2016-09-12 | $14.25 | $14.38 | $13.95 | $13.97 | $10.38 | 7,056,820 |
| 2016-09-09 | $14.28 | $14.54 | $14.23 | $14.44 | $10.73 | 5,100,120 |
| 2016-09-08 | $14.27 | $14.47 | $14.21 | $14.34 | $10.66 | 3,968,990 |
| 2016-09-07 | $13.97 | $14.44 | $13.95 | $14.28 | $10.61 | 8,822,080 |
| 2016-09-06 | $13.91 | $14.03 | $13.80 | $13.97 | $10.38 | 4,876,500 |
| 2016-09-05 | $13.90 | $13.97 | $13.81 | $13.90 | $10.33 | 3,755,560 |
| 2016-09-02 | $13.80 | $14.13 | $13.74 | $13.90 | $10.33 | 6,721,670 |
| 2016-09-01 | $13.92 | $13.95 | $13.74 | $13.87 | $10.31 | 4,531,330 |
| 2016-08-31 | $13.93 | $13.93 | $13.72 | $13.92 | $10.35 | 5,134,990 |
| 2016-08-30 | $13.93 | $13.97 | $13.75 | $13.90 | $10.33 | 5,026,100 |
| 2016-08-29 | $13.94 | $13.94 | $13.71 | $13.89 | $10.32 | 4,371,980 |
| 2016-08-26 | $13.33 | $14.08 | $13.33 | $13.80 | $10.26 | 10,572,310 |
| 2016-08-25 | $13.33 | $13.45 | $13.25 | $13.41 | $9.97 | 4,335,280 |
| 2016-08-24 | $13.43 | $13.45 | $13.33 | $13.37 | $9.94 | 3,960,250 |
| 2016-08-23 | $13.29 | $13.63 | $13.22 | $13.36 | $9.93 | 4,962,110 |
| 2016-08-22 | $13.30 | $13.40 | $13.20 | $13.23 | $9.83 | 3,886,670 |
| 2016-08-19 | $13.26 | $13.38 | $13.25 | $13.32 | $9.90 | 4,249,780 |
| 2016-08-18 | $13.45 | $13.49 | $13.33 | $13.37 | $9.94 | 4,980,820 |
| 2016-08-17 | $13.24 | $13.43 | $13.16 | $13.39 | $9.95 | 7,806,310 |
| 2016-08-16 | $13.38 | $13.52 | $13.34 | $13.37 | $9.94 | 6,160,150 |
| 2016-08-15 | $13.22 | $13.58 | $13.09 | $13.44 | $9.99 | 7,959,880 |
| 2016-08-12 | $13.18 | $13.34 | $13.07 | $13.21 | $9.82 | 3,859,530 |
| 2016-08-11 | $13.51 | $13.51 | $13.11 | $13.19 | $9.80 | 7,386,610 |
| 2016-08-10 | $13.42 | $13.75 | $13.34 | $13.55 | $10.07 | 5,102,720 |
| 2016-08-09 | $13.26 | $13.56 | $13.25 | $13.42 | $9.97 | 6,372,200 |
| 2016-08-08 | $12.90 | $13.30 | $12.90 | $13.27 | $9.86 | 4,969,360 |
| 2016-08-05 | $12.85 | $12.95 | $12.82 | $12.92 | $9.60 | 2,590,440 |
| 2016-08-04 | $12.87 | $12.98 | $12.76 | $12.92 | $9.60 | 4,572,250 |
| 2016-08-03 | $12.71 | $12.98 | $12.63 | $12.87 | $9.57 | 5,392,690 |
| 2016-08-02 | $12.66 | $12.74 | $12.50 | $12.67 | $9.42 | 2,286,320 |
| 2016-08-01 | $13.00 | $13.00 | $12.45 | $12.61 | $9.37 | 7,767,270 |
| 2016-07-29 | $13.20 | $13.55 | $13.06 | $13.10 | $9.74 | 7,700,380 |
| 2016-07-28 | $12.99 | $13.42 | $12.91 | $13.27 | $9.86 | 8,426,130 |
| 2016-07-27 | $13.55 | $13.65 | $12.82 | $13.07 | $9.71 | 13,726,680 |
| 2016-07-26 | $13.17 | $13.35 | $13.12 | $13.24 | $9.84 | 4,274,200 |
| 2016-07-25 | $13.15 | $13.16 | $13.02 | $13.08 | $9.72 | 3,848,650 |
| 2016-07-22 | $12.99 | $13.25 | $12.93 | $13.15 | $9.77 | 7,910,210 |
| 2016-07-21 | $12.97 | $13.04 | $12.85 | $12.97 | $9.64 | 4,733,100 |
| 2016-07-20 | $12.97 | $13.15 | $12.85 | $12.93 | $9.61 | 4,161,660 |
| 2016-07-19 | $13.12 | $13.13 | $12.82 | $13.00 | $9.66 | 5,984,840 |
| 2016-07-18 | $12.85 | $13.21 | $12.82 | $13.11 | $9.74 | 7,676,290 |
| 2016-07-15 | $12.89 | $12.97 | $12.68 | $12.90 | $9.59 | 8,007,680 |
| 2016-07-14 | $13.29 | $13.30 | $12.66 | $12.77 | $9.49 | 19,091,580 |
| 2016-07-13 | $13.25 | $13.40 | $13.18 | $13.33 | $9.91 | 4,945,920 |
| 2016-07-12 | $13.30 | $13.36 | $12.98 | $13.24 | $9.84 | 7,735,540 |
| 2016-07-11 | $13.58 | $13.65 | $13.18 | $13.19 | $9.80 | 8,286,540 |
| 2016-07-08 | $13.46 | $13.87 | $13.46 | $13.65 | $10.15 | 6,137,260 |
| 2016-07-07 | $13.70 | $13.89 | $13.44 | $13.62 | $10.12 | 12,066,630 |
| 2016-07-06 | $14.23 | $14.30 | $13.90 | $13.96 | $10.38 | 6,685,090 |
| 2016-07-05 | $14.08 | $14.29 | $13.93 | $14.05 | $10.44 | 8,061,940 |
| 2016-07-04 | $13.68 | $14.16 | $13.50 | $14.06 | $10.45 | 8,214,620 |
| 2016-07-01 | $13.46 | $13.80 | $13.30 | $13.73 | $10.20 | 8,030,130 |
| 2016-06-30 | $13.33 | $13.75 | $13.18 | $13.45 | $10.00 | 8,488,950 |
| 2016-06-29 | $13.11 | $13.19 | $12.94 | $13.14 | $9.77 | 6,391,970 |
| 2016-06-28 | $12.90 | $13.28 | $12.78 | $13.08 | $9.72 | 7,077,710 |
| 2016-06-27 | $12.68 | $13.20 | $12.58 | $13.06 | $9.71 | 5,811,850 |
| 2016-06-24 | $12.92 | $13.09 | $12.34 | $12.58 | $9.35 | 7,147,260 |
| 2016-06-23 | $13.33 | $13.33 | $12.75 | $12.91 | $9.60 | 9,270,490 |
| 2016-06-22 | $13.45 | $13.78 | $13.22 | $13.35 | $9.92 | 9,001,210 |
| 2016-06-21 | $13.37 | $14.00 | $13.28 | $13.44 | $9.99 | 13,153,510 |
| 2016-06-20 | $12.44 | $13.37 | $12.34 | $13.37 | $9.94 | 15,908,390 |
| 2016-06-17 | $13.30 | $13.50 | $12.67 | $12.73 | $9.46 | 15,615,460 |
| 2016-06-16 | $13.13 | $13.66 | $12.92 | $13.29 | $9.88 | 19,280,910 |
| 2016-06-15 | $12.75 | $13.80 | $12.75 | $13.25 | $9.85 | 33,151,700 |
| 2016-06-14 | $14.84 | $14.84 | $13.42 | $13.42 | $9.97 | 11,773,600 |
| 2016-06-13 | $14.13 | $14.13 | $14.13 | $14.13 | $10.50 | 1,612,770 |
| 2016-06-10 | $13.46 | $13.46 | $13.46 | $13.46 | $10.00 | 0 |
| 2016-06-09 | $13.46 | $13.46 | $13.46 | $13.46 | $10.00 | 0 |
| 2016-06-08 | $13.46 | $13.46 | $13.46 | $13.46 | $10.00 | 809,660 |
| 2016-06-07 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-06-06 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-06-03 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-06-02 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-06-01 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-31 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-30 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-27 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-26 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-25 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-24 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-23 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-20 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-19 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-18 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-17 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-16 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-13 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-12 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-11 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-10 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-09 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-06 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-05 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-04 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-03 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-05-02 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-29 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-28 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-27 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-26 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-25 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-22 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-21 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-20 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-19 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-18 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-15 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-14 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-13 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-12 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-11 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-08 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-07 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-06 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-05 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-04 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-04-01 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-31 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-30 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-29 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-28 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-25 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-24 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-23 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-22 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-21 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-18 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-17 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-16 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-15 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-14 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-11 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-10 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-09 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-08 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-07 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-04 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-03 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-02 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-03-01 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-29 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-26 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-25 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-24 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-23 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-22 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-19 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-18 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-17 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-16 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-15 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-12 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-11 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-10 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-09 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-08 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-05 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-04 | $12.82 | $12.82 | $12.82 | $12.82 | $9.53 | 0 |
| 2016-02-03 | $11.46 | $12.82 | $11.33 | $12.82 | $9.53 | 24,973,090 |
| 2016-02-02 | $11.15 | $11.88 | $11.11 | $11.65 | $8.66 | 11,010,700 |
| 2016-02-01 | $10.86 | $11.66 | $10.86 | $11.26 | $8.37 | 15,280,690 |
| 2016-01-29 | $10.63 | $11.47 | $10.63 | $11.41 | $8.48 | 11,248,130 |
| 2016-01-28 | $10.60 | $11.14 | $10.52 | $10.63 | $7.90 | 10,834,350 |
| 2016-01-27 | $10.42 | $10.93 | $9.52 | $10.79 | $8.02 | 11,621,330 |
| 2016-01-26 | $11.39 | $11.47 | $10.38 | $10.43 | $7.75 | 10,258,030 |
| 2016-01-25 | $11.49 | $11.57 | $11.36 | $11.53 | $8.57 | 7,550,890 |
| 2016-01-22 | $10.96 | $11.48 | $10.85 | $11.39 | $8.47 | 10,684,150 |
| 2016-01-21 | $11.16 | $11.56 | $10.89 | $10.95 | $8.14 | 10,069,560 |
| 2016-01-20 | $11.40 | $11.66 | $11.28 | $11.43 | $8.50 | 11,263,080 |
| 2016-01-19 | $11.10 | $11.68 | $11.00 | $11.61 | $8.63 | 16,600,030 |
| 2016-01-18 | $10.25 | $11.50 | $10.25 | $11.26 | $8.37 | 17,026,430 |
| 2016-01-15 | $10.72 | $11.06 | $10.50 | $10.63 | $7.90 | 14,088,790 |
| 2016-01-14 | $9.78 | $10.86 | $9.78 | $10.84 | $8.06 | 14,850,620 |
| 2016-01-13 | $11.00 | $11.15 | $10.15 | $10.28 | $7.64 | 11,644,780 |
| 2016-01-12 | $10.90 | $11.15 | $10.50 | $11.05 | $8.21 | 14,395,750 |
| 2016-01-11 | $11.71 | $11.87 | $10.81 | $10.81 | $8.03 | 16,215,900 |
| 2016-01-08 | $12.65 | $12.80 | $11.11 | $12.01 | $8.93 | 16,505,250 |
| 2016-01-07 | $13.19 | $13.26 | $12.24 | $12.24 | $9.10 | 4,986,200 |
| 2016-01-06 | $13.30 | $13.70 | $13.30 | $13.60 | $10.11 | 14,385,630 |
| 2016-01-05 | $12.89 | $13.97 | $12.89 | $13.27 | $9.86 | 25,198,270 |
| 2016-01-04 | $15.78 | $15.79 | $14.32 | $14.32 | $10.64 | 25,250,910 |
| 2016-01-01 | $15.91 | $15.91 | $15.91 | $15.91 | $11.82 | 0 |
| 2015-12-31 | $15.88 | $16.33 | $15.71 | $15.91 | $11.82 | 29,673,390 |
| 2015-12-30 | $15.99 | $16.18 | $15.66 | $15.88 | $11.80 | 26,908,340 |
| 2015-12-29 | $15.05 | $16.10 | $14.80 | $15.99 | $11.88 | 37,802,630 |
| 2015-12-28 | $15.60 | $16.18 | $15.31 | $15.45 | $11.48 | 35,412,690 |
| 2015-12-25 | $15.00 | $15.76 | $14.88 | $15.25 | $11.33 | 27,493,930 |
| 2015-12-24 | $14.72 | $14.94 | $14.52 | $14.77 | $10.98 | 14,815,750 |
| 2015-12-23 | $15.45 | $15.50 | $14.75 | $14.82 | $11.01 | 20,857,990 |
| 2015-12-22 | $15.43 | $15.60 | $15.20 | $15.50 | $11.52 | 18,210,750 |
| 2015-12-21 | $15.48 | $15.67 | $15.19 | $15.50 | $11.52 | 22,806,800 |
| 2015-12-18 | $15.64 | $16.38 | $15.40 | $15.80 | $11.74 | 36,896,550 |
| 2015-12-17 | $15.44 | $15.95 | $15.44 | $15.64 | $11.62 | 26,556,230 |
| 2015-12-16 | $15.65 | $15.75 | $15.32 | $15.42 | $11.46 | 20,858,850 |
| 2015-12-15 | $15.52 | $15.98 | $15.26 | $15.70 | $11.67 | 31,291,330 |
| 2015-12-14 | $15.01 | $15.61 | $14.80 | $15.51 | $11.53 | 27,090,930 |
| 2015-12-11 | $16.01 | $16.28 | $15.12 | $15.26 | $11.34 | 48,488,780 |
| 2015-12-10 | $17.50 | $18.10 | $16.48 | $16.60 | $12.34 | 81,089,810 |
| 2015-12-09 | $15.03 | $16.48 | $14.91 | $16.48 | $12.25 | 35,237,550 |
| 2015-12-08 | $14.32 | $16.05 | $14.14 | $14.98 | $11.13 | 35,015,780 |
| 2015-12-07 | $13.74 | $14.75 | $13.73 | $14.61 | $10.86 | 24,860,160 |
| 2015-12-04 | $14.10 | $14.34 | $13.60 | $13.72 | $10.20 | 14,298,600 |
| 2015-12-03 | $14.04 | $14.31 | $13.91 | $14.21 | $10.56 | 12,680,120 |
| 2015-12-02 | $13.65 | $14.10 | $13.49 | $13.90 | $10.33 | 13,512,640 |
| 2015-12-01 | $13.60 | $13.90 | $13.36 | $13.79 | $10.25 | 12,431,650 |
| 2015-11-30 | $13.85 | $14.08 | $12.73 | $13.84 | $10.29 | 20,590,970 |
| 2015-11-27 | $15.38 | $15.65 | $13.85 | $13.85 | $10.29 | 25,787,930 |
| 2015-11-26 | $15.95 | $15.95 | $15.31 | $15.39 | $11.44 | 26,174,230 |
| 2015-11-25 | $15.66 | $16.10 | $15.50 | $15.75 | $11.71 | 25,752,370 |
| 2015-11-24 | $15.14 | $15.68 | $15.00 | $15.44 | $11.48 | 18,756,480 |
| 2015-11-23 | $15.35 | $15.84 | $14.97 | $15.04 | $11.18 | 25,393,380 |
| 2015-11-20 | $15.52 | $15.95 | $15.20 | $15.49 | $11.51 | 26,586,930 |
| 2015-11-19 | $15.29 | $15.85 | $14.94 | $15.59 | $11.59 | 22,436,300 |
| 2015-11-18 | $16.30 | $16.49 | $15.00 | $15.15 | $11.26 | 20,251,110 |
| 2015-11-17 | $17.00 | $17.00 | $15.88 | $16.26 | $12.09 | 30,665,160 |
| 2015-11-16 | $16.52 | $16.87 | $16.38 | $16.79 | $12.48 | 25,012,080 |
| 2015-11-13 | $16.40 | $17.40 | $15.57 | $17.11 | $12.72 | 60,284,940 |
| 2015-11-12 | $15.44 | $17.15 | $15.42 | $17.01 | $12.64 | 71,932,120 |
| 2015-11-11 | $16.20 | $16.45 | $15.32 | $15.59 | $11.59 | 52,198,950 |
| 2015-11-10 | $14.18 | $15.80 | $14.18 | $15.80 | $11.74 | 52,174,060 |
| 2015-11-09 | $14.09 | $14.80 | $13.72 | $14.36 | $10.67 | 32,398,180 |
| 2015-11-06 | $14.05 | $14.50 | $14.05 | $14.34 | $10.66 | 24,295,900 |
| 2015-11-05 | $14.50 | $14.98 | $14.09 | $14.23 | $10.58 | 45,904,420 |
| 2015-11-04 | $13.69 | $14.80 | $13.65 | $14.65 | $10.89 | 43,835,630 |
| 2015-11-03 | $13.16 | $13.90 | $13.15 | $13.61 | $10.12 | 29,687,060 |
| 2015-11-02 | $12.88 | $13.80 | $12.83 | $13.04 | $9.69 | 23,578,660 |
| 2015-10-30 | $13.15 | $14.00 | $12.83 | $13.49 | $10.03 | 33,859,370 |
| 2015-10-29 | $12.95 | $13.62 | $12.95 | $13.33 | $9.91 | 25,922,580 |
| 2015-10-28 | $13.09 | $13.67 | $12.78 | $12.86 | $9.56 | 22,939,510 |
| 2015-10-27 | $13.17 | $13.35 | $12.45 | $13.19 | $9.80 | 26,344,410 |
| 2015-10-26 | $13.45 | $13.77 | $12.98 | $13.54 | $10.06 | 31,156,320 |
| 2015-10-23 | $13.50 | $13.62 | $12.85 | $13.31 | $9.89 | 30,167,710 |
| 2015-10-22 | $12.67 | $13.34 | $12.29 | $13.29 | $9.88 | 32,103,800 |
| 2015-10-21 | $14.07 | $14.28 | $12.79 | $12.79 | $9.51 | 36,494,370 |
| 2015-10-20 | $14.15 | $14.31 | $13.71 | $14.21 | $10.56 | 34,831,470 |
| 2015-10-19 | $13.68 | $14.80 | $13.51 | $14.52 | $10.79 | 66,479,850 |
| 2015-10-16 | $13.48 | $14.37 | $13.26 | $13.83 | $10.28 | 62,739,420 |
| 2015-10-15 | $12.50 | $13.18 | $12.45 | $13.06 | $9.71 | 34,164,690 |
| 2015-10-14 | $12.78 | $12.94 | $12.50 | $12.54 | $9.32 | 30,571,240 |
| 2015-10-13 | $12.00 | $13.40 | $11.91 | $13.04 | $9.69 | 41,161,120 |
| 2015-10-12 | $11.79 | $12.57 | $11.79 | $12.25 | $9.10 | 37,513,240 |
| 2015-10-09 | $12.00 | $12.10 | $11.46 | $11.77 | $8.75 | 44,378,830 |
| 2015-10-08 | $11.14 | $11.77 | $10.91 | $11.77 | $8.75 | 25,030,640 |
| 2015-10-07 | $10.70 | $10.70 | $10.70 | $10.70 | $7.95 | 0 |
| 2015-10-06 | $10.70 | $10.70 | $10.70 | $10.70 | $7.95 | 0 |
| 2015-10-05 | $10.70 | $10.70 | $10.70 | $10.70 | $7.95 | 0 |
| 2015-10-02 | $10.70 | $10.70 | $10.70 | $10.70 | $7.95 | 0 |
| 2015-10-01 | $10.70 | $10.70 | $10.70 | $10.70 | $7.95 | 0 |
| 2015-09-30 | $10.98 | $11.13 | $10.55 | $10.70 | $7.95 | 13,096,950 |
| 2015-09-29 | $10.71 | $11.44 | $10.56 | $10.74 | $7.98 | 20,441,050 |
| 2015-09-28 | $10.58 | $11.16 | $10.10 | $11.09 | $8.24 | 17,185,210 |
| 2015-09-25 | $10.86 | $11.27 | $10.30 | $10.58 | $7.86 | 22,389,820 |
| 2015-09-24 | $11.28 | $11.39 | $10.73 | $11.04 | $8.21 | 25,624,060 |
| 2015-09-23 | $10.50 | $11.87 | $10.43 | $11.03 | $8.20 | 41,281,150 |
| 2015-09-22 | $10.80 | $11.11 | $10.68 | $10.87 | $8.08 | 31,252,620 |
| 2015-09-21 | $10.22 | $11.09 | $10.22 | $11.07 | $8.23 | 33,672,160 |
| 2015-09-18 | $10.80 | $11.03 | $10.27 | $10.64 | $7.91 | 34,959,620 |
| 2015-09-17 | $10.00 | $10.98 | $9.87 | $10.72 | $7.97 | 38,391,010 |
| 2015-09-16 | $9.33 | $9.98 | $9.09 | $9.98 | $7.42 | 22,058,410 |
| 2015-09-15 | $9.36 | $9.90 | $8.95 | $9.07 | $6.74 | 21,766,810 |
| 2015-09-14 | $11.36 | $11.56 | $9.86 | $9.86 | $7.33 | 25,805,380 |
| 2015-09-11 | $10.70 | $11.20 | $10.56 | $10.95 | $8.14 | 20,853,590 |
| 2015-09-10 | $10.70 | $11.14 | $10.50 | $10.58 | $7.86 | 21,091,840 |
| 2015-09-09 | $10.81 | $11.51 | $10.70 | $11.20 | $8.32 | 38,676,940 |
| 2015-09-08 | $9.85 | $10.67 | $9.68 | $10.67 | $7.93 | 22,743,590 |
| 2015-09-07 | $9.50 | $10.01 | $9.30 | $9.70 | $7.21 | 17,965,860 |
| 2015-09-04 | $9.24 | $9.24 | $9.24 | $9.24 | $6.87 | 0 |
| 2015-09-03 | $9.24 | $9.24 | $9.24 | $9.24 | $6.87 | 0 |
| 2015-09-02 | $9.45 | $10.64 | $9.24 | $9.24 | $6.87 | 22,328,400 |
| 2015-09-01 | $10.81 | $10.99 | $10.27 | $10.27 | $7.63 | 25,990,440 |
| 2015-08-31 | $12.28 | $12.47 | $11.41 | $11.41 | $8.48 | 37,296,680 |
| 2015-08-28 | $11.60 | $12.84 | $11.50 | $12.68 | $9.42 | 44,731,970 |
| 2015-08-27 | $11.30 | $11.77 | $10.50 | $11.72 | $8.71 | 39,501,610 |
| 2015-08-26 | $10.62 | $11.75 | $10.06 | $10.75 | $7.99 | 42,500,530 |
| 2015-08-25 | $10.70 | $11.40 | $10.68 | $10.68 | $7.94 | 28,050,760 |
| 2015-08-24 | $12.49 | $12.80 | $11.87 | $11.87 | $8.82 | 20,552,420 |
| 2015-08-21 | $13.80 | $14.25 | $13.03 | $13.19 | $9.80 | 23,904,610 |
| 2015-08-20 | $15.30 | $15.50 | $14.23 | $14.25 | $10.59 | 32,789,650 |
| 2015-08-19 | $14.80 | $15.95 | $13.87 | $15.73 | $11.69 | 42,819,620 |
| 2015-08-18 | $16.80 | $16.93 | $15.40 | $15.40 | $11.45 | 50,630,960 |
Kingray New Materials Science Tech Company (600390) News Headlines
Recent Kingray New Materials Science Tech Company (600390) News
Similar Companies to Kingray New Materials Science Tech Company (600390) 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 | -- | -- | -- |