China Jialing Industrial Company Ltd Group (600877) Exchange: SHG
Data as of July 11, 2025
$12.35 ($-0.06) -0.48%
China Jialing Industrial Company Ltd Group - Daily Information
Click for more stock information on China Jialing Industrial Company Ltd Group.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $12.44 |
| Previous Close | $12.35 |
| High | $12.44 |
| Low | $12.32 |
| Adjusted Open | $12.44 |
| Previous Adjusted Close | $12.35 |
| Adjusted High | $12.44 |
| Adjusted Low | $12.32 |
About China Jialing Industrial Company Ltd Group (600877)
CHINA JIALING INDUSTRIAL CO., LTD. (GROUP) is a China-based company principally engaged in the manufacture and distribution of motorcycles and spare parts. The Company's major products are motorcycles, including two-wheeled and three-wheeled motorcycles and specialty motorcycles, as well as motors, optoelectronic products and electrical bicycles. Its optoelectronic products include optical components and optical lenses, such as plastic inner and outer lens cones, spherical lens and others. The Company distributes its products in domestic and to overseas markets.
Invest in China Jialing Industrial Company Ltd Group (600877)
Historical Stock Data for China Jialing Industrial Company Ltd Group (600877)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.44 | $12.44 | $12.32 | $12.35 | $12.35 | 5,955,260 |
| 2025-07-08 | $12.29 | $12.42 | $12.28 | $12.41 | $12.41 | 6,703,400 |
| 2025-07-07 | $12.32 | $12.33 | $12.23 | $12.29 | $12.29 | 5,705,000 |
| 2025-07-04 | $12.48 | $12.51 | $12.29 | $12.32 | $12.32 | 8,481,800 |
| 2025-07-03 | $12.53 | $12.65 | $12.48 | $12.49 | $12.49 | 7,459,980 |
| 2025-07-02 | $12.70 | $12.74 | $12.50 | $12.57 | $12.57 | 11,289,130 |
| 2025-06-30 | $12.26 | $12.99 | $12.26 | $12.68 | $12.68 | 23,282,700 |
| 2025-06-27 | $12.25 | $12.35 | $12.25 | $12.26 | $12.26 | 7,398,520 |
| 2025-06-26 | $12.21 | $12.30 | $12.17 | $12.19 | $12.19 | 7,869,450 |
| 2025-06-25 | $12.09 | $12.25 | $12.06 | $12.24 | $12.24 | 9,927,600 |
| 2025-06-24 | $12.00 | $12.10 | $11.96 | $12.09 | $12.09 | 6,594,220 |
| 2025-06-23 | $11.83 | $11.97 | $11.79 | $11.96 | $11.96 | 3,936,630 |
| 2025-06-20 | $11.87 | $11.98 | $11.84 | $11.86 | $11.86 | 3,981,720 |
| 2025-06-19 | $12.06 | $12.06 | $11.82 | $11.87 | $11.87 | 5,559,800 |
| 2025-06-18 | $11.96 | $12.08 | $11.91 | $12.06 | $12.06 | 5,470,200 |
| 2025-06-17 | $11.90 | $12.07 | $11.89 | $11.97 | $11.97 | 5,490,560 |
| 2025-06-13 | $12.13 | $12.15 | $11.90 | $11.93 | $11.93 | 7,851,120 |
| 2025-06-12 | $12.14 | $12.17 | $12.05 | $12.09 | $12.09 | 4,277,140 |
| 2025-06-11 | $12.19 | $12.25 | $12.13 | $12.13 | $12.13 | 4,197,910 |
| 2025-06-10 | $12.24 | $12.28 | $12.08 | $12.17 | $12.17 | 5,941,810 |
| 2025-06-09 | $12.28 | $12.29 | $12.21 | $12.24 | $12.24 | 5,874,590 |
| 2025-06-06 | $12.18 | $12.28 | $12.10 | $12.25 | $12.25 | 8,014,770 |
| 2025-06-05 | $12.07 | $12.22 | $12.03 | $12.15 | $12.15 | 5,814,500 |
| 2025-06-04 | $11.90 | $12.08 | $11.90 | $12.05 | $12.05 | 4,549,710 |
| 2025-06-03 | $11.82 | $11.98 | $11.79 | $11.92 | $11.92 | 3,872,080 |
| 2025-05-30 | $11.99 | $12.01 | $11.80 | $11.84 | $11.84 | 6,124,900 |
| 2025-05-29 | $11.85 | $12.03 | $11.82 | $12.02 | $12.02 | 4,688,990 |
| 2025-05-28 | $11.95 | $11.98 | $11.84 | $11.85 | $11.85 | 3,530,190 |
| 2025-05-27 | $12.03 | $12.06 | $11.86 | $11.94 | $11.94 | 3,942,130 |
| 2025-05-26 | $11.90 | $12.03 | $11.81 | $12.01 | $12.01 | 5,216,830 |
| 2025-05-23 | $12.06 | $12.09 | $11.84 | $11.84 | $11.84 | 6,541,610 |
| 2025-05-22 | $12.20 | $12.28 | $12.05 | $12.06 | $12.06 | 5,654,360 |
| 2025-05-21 | $12.18 | $12.47 | $12.08 | $12.25 | $12.25 | 10,109,420 |
| 2025-05-20 | $12.15 | $12.28 | $12.07 | $12.22 | $12.22 | 6,392,960 |
| 2025-05-19 | $12.05 | $12.18 | $12.01 | $12.13 | $12.13 | 5,036,300 |
| 2025-05-16 | $12.05 | $12.14 | $12.00 | $12.00 | $12.00 | 4,383,380 |
| 2025-05-15 | $12.21 | $12.21 | $12.02 | $12.06 | $12.06 | 4,490,300 |
| 2025-05-14 | $12.26 | $12.30 | $12.08 | $12.20 | $12.20 | 6,080,700 |
| 2025-05-13 | $12.48 | $12.52 | $12.23 | $12.24 | $12.24 | 7,730,300 |
| 2025-05-12 | $12.19 | $12.47 | $12.19 | $12.42 | $12.42 | 10,703,610 |
| 2025-05-09 | $12.30 | $12.32 | $12.04 | $12.15 | $12.15 | 6,195,610 |
| 2025-05-08 | $12.12 | $12.30 | $12.09 | $12.29 | $12.29 | 8,953,010 |
| 2025-05-07 | $12.20 | $12.31 | $12.08 | $12.14 | $12.14 | 7,130,440 |
| 2025-05-06 | $12.03 | $12.16 | $12.02 | $12.15 | $12.15 | 7,034,100 |
| 2025-04-30 | $12.01 | $12.08 | $11.96 | $12.00 | $12.00 | 5,522,100 |
| 2025-04-29 | $11.77 | $12.14 | $11.70 | $12.01 | $12.01 | 8,691,650 |
| 2025-04-28 | $11.86 | $11.88 | $11.73 | $11.73 | $11.73 | 4,887,580 |
| 2025-04-25 | $11.83 | $11.95 | $11.73 | $11.86 | $11.86 | 5,304,900 |
| 2025-04-24 | $11.98 | $11.99 | $11.81 | $11.86 | $11.86 | 5,264,350 |
| 2025-04-23 | $12.00 | $12.09 | $11.95 | $11.96 | $11.96 | 5,172,430 |
| 2025-04-22 | $12.03 | $12.08 | $11.93 | $11.96 | $11.96 | 6,089,460 |
| 2025-04-21 | $11.96 | $12.08 | $11.90 | $12.06 | $12.06 | 5,846,290 |
| 2025-04-18 | $12.10 | $12.12 | $11.89 | $11.99 | $11.99 | 7,086,450 |
| 2025-04-17 | $12.28 | $12.39 | $12.10 | $12.13 | $12.13 | 10,979,460 |
| 2025-04-16 | $11.89 | $12.57 | $11.66 | $12.28 | $12.28 | 18,235,930 |
| 2025-04-15 | $12.10 | $12.10 | $11.82 | $11.89 | $11.89 | 8,616,020 |
| 2025-04-14 | $12.30 | $12.40 | $12.08 | $12.09 | $12.09 | 14,881,500 |
| 2025-04-11 | $11.67 | $12.35 | $11.59 | $12.23 | $12.23 | 19,711,360 |
| 2025-04-10 | $11.65 | $11.94 | $11.65 | $11.68 | $11.68 | 11,878,650 |
| 2025-04-09 | $11.24 | $11.70 | $10.88 | $11.62 | $11.62 | 16,872,150 |
| 2025-04-08 | $11.00 | $11.49 | $11.00 | $11.33 | $11.33 | 14,474,460 |
| 2025-04-07 | $12.11 | $12.11 | $11.24 | $11.24 | $11.24 | 14,488,310 |
| 2025-04-03 | $12.45 | $12.64 | $12.41 | $12.49 | $12.49 | 5,592,700 |
| 2025-04-02 | $12.54 | $12.75 | $12.46 | $12.56 | $12.56 | 7,141,100 |
| 2025-04-01 | $12.63 | $12.70 | $12.53 | $12.54 | $12.54 | 6,317,890 |
| 2025-03-31 | $12.74 | $12.82 | $12.52 | $12.62 | $12.62 | 8,874,050 |
| 2025-03-28 | $12.84 | $12.94 | $12.72 | $12.76 | $12.76 | 8,002,930 |
| 2025-03-27 | $12.83 | $12.99 | $12.61 | $12.84 | $12.84 | 10,009,170 |
| 2025-03-26 | $12.74 | $12.85 | $12.71 | $12.80 | $12.80 | 5,793,670 |
| 2025-03-25 | $12.79 | $12.85 | $12.65 | $12.75 | $12.75 | 6,481,590 |
| 2025-03-24 | $12.87 | $12.90 | $12.55 | $12.79 | $12.79 | 10,521,700 |
| 2025-03-21 | $13.07 | $13.09 | $12.80 | $12.85 | $12.85 | 10,664,490 |
| 2025-03-20 | $13.12 | $13.20 | $13.06 | $13.08 | $13.08 | 8,254,390 |
| 2025-03-19 | $13.24 | $13.27 | $13.09 | $13.14 | $13.14 | 10,158,400 |
| 2025-03-18 | $13.45 | $13.48 | $13.23 | $13.29 | $13.29 | 12,550,130 |
| 2025-03-17 | $13.46 | $13.54 | $13.25 | $13.39 | $13.39 | 17,562,510 |
| 2025-03-14 | $13.25 | $13.35 | $13.14 | $13.31 | $13.31 | 15,939,090 |
| 2025-03-13 | $13.24 | $13.43 | $13.07 | $13.25 | $13.25 | 17,788,500 |
| 2025-03-12 | $13.12 | $13.57 | $13.10 | $13.24 | $13.24 | 20,607,590 |
| 2025-03-11 | $12.80 | $13.25 | $12.75 | $13.08 | $13.08 | 12,793,860 |
| 2025-03-10 | $12.87 | $13.01 | $12.82 | $12.93 | $12.93 | 8,513,270 |
| 2025-03-07 | $12.95 | $13.21 | $12.85 | $12.92 | $12.92 | 16,441,050 |
| 2025-03-06 | $13.00 | $13.25 | $12.95 | $13.08 | $13.08 | 19,239,750 |
| 2025-03-05 | $12.88 | $12.98 | $12.66 | $12.78 | $12.78 | 10,144,500 |
| 2025-03-04 | $12.41 | $12.92 | $12.40 | $12.86 | $12.86 | 14,471,000 |
| 2025-03-03 | $12.60 | $12.75 | $12.44 | $12.50 | $12.50 | 9,819,200 |
| 2025-02-28 | $13.01 | $13.05 | $12.52 | $12.53 | $12.53 | 14,629,630 |
| 2025-02-27 | $13.20 | $13.32 | $12.87 | $13.09 | $13.09 | 15,539,080 |
| 2025-02-26 | $13.16 | $13.25 | $13.06 | $13.18 | $13.18 | 13,094,310 |
| 2025-02-25 | $13.06 | $13.30 | $13.01 | $13.16 | $13.16 | 12,465,750 |
| 2025-02-24 | $13.45 | $13.50 | $13.15 | $13.22 | $13.22 | 18,008,800 |
| 2025-02-20 | $13.11 | $13.18 | $12.97 | $13.04 | $13.04 | 11,194,200 |
| 2025-02-19 | $12.79 | $13.11 | $12.78 | $13.08 | $13.08 | 12,128,700 |
| 2025-02-18 | $12.98 | $13.13 | $12.73 | $12.81 | $12.81 | 11,460,100 |
| 2025-02-17 | $13.19 | $13.22 | $12.91 | $12.99 | $12.99 | 14,390,300 |
| 2025-02-14 | $13.11 | $13.24 | $13.10 | $13.15 | $13.15 | 10,842,410 |
| 2025-02-13 | $13.46 | $13.46 | $13.14 | $13.15 | $13.15 | 13,871,280 |
| 2025-02-12 | $13.15 | $13.43 | $13.12 | $13.41 | $13.41 | 15,189,860 |
| 2025-02-11 | $13.37 | $13.38 | $13.13 | $13.16 | $13.16 | 10,017,180 |
| 2025-02-10 | $13.28 | $13.39 | $13.19 | $13.33 | $13.33 | 12,579,480 |
| 2025-02-07 | $13.28 | $13.42 | $13.08 | $13.28 | $13.28 | 17,256,770 |
| 2025-02-06 | $12.86 | $13.29 | $12.75 | $13.26 | $13.26 | 14,072,330 |
| 2025-02-05 | $12.70 | $13.00 | $12.69 | $12.89 | $12.89 | 12,429,490 |
| 2025-01-27 | $12.74 | $12.80 | $12.52 | $12.53 | $12.53 | 6,894,380 |
| 2025-01-24 | $12.62 | $12.75 | $12.61 | $12.74 | $12.74 | 8,305,400 |
| 2025-01-23 | $12.65 | $12.86 | $12.62 | $12.66 | $12.66 | 11,589,410 |
| 2025-01-22 | $12.62 | $12.64 | $12.42 | $12.58 | $12.58 | 6,354,070 |
| 2025-01-21 | $12.65 | $12.76 | $12.46 | $12.66 | $12.66 | 7,510,800 |
| 2025-01-20 | $12.72 | $12.86 | $12.62 | $12.63 | $12.63 | 7,910,020 |
| 2025-01-17 | $12.45 | $12.85 | $12.36 | $12.68 | $12.68 | 12,295,600 |
| 2025-01-16 | $12.78 | $12.98 | $12.51 | $12.60 | $12.60 | 10,637,910 |
| 2025-01-15 | $12.75 | $12.78 | $12.56 | $12.59 | $12.59 | 7,873,800 |
| 2025-01-14 | $12.37 | $12.75 | $12.23 | $12.75 | $12.75 | 12,052,780 |
| 2025-01-13 | $12.00 | $12.32 | $11.97 | $12.27 | $12.27 | 7,806,400 |
| 2025-01-09 | $12.42 | $12.68 | $12.33 | $12.52 | $12.52 | 10,929,620 |
| 2025-01-08 | $12.70 | $12.74 | $12.15 | $12.42 | $12.42 | 13,981,510 |
| 2025-01-07 | $12.57 | $12.79 | $12.48 | $12.78 | $12.78 | 10,677,570 |
| 2025-01-06 | $12.66 | $12.80 | $12.46 | $12.58 | $12.58 | 9,890,890 |
| 2025-01-03 | $12.76 | $13.05 | $12.62 | $12.71 | $12.71 | 13,899,090 |
| 2025-01-02 | $13.19 | $13.19 | $12.53 | $12.67 | $12.67 | 14,869,370 |
| 2024-12-31 | $13.58 | $13.64 | $13.18 | $13.19 | $13.19 | 13,590,860 |
| 2024-12-30 | $13.75 | $13.87 | $13.50 | $13.57 | $13.57 | 13,367,500 |
| 2024-12-27 | $13.97 | $14.14 | $13.78 | $13.82 | $13.82 | 17,280,770 |
| 2024-12-26 | $13.82 | $14.11 | $13.78 | $14.03 | $14.03 | 15,494,580 |
| 2024-12-25 | $14.00 | $14.03 | $13.65 | $13.86 | $13.86 | 14,248,600 |
| 2024-12-24 | $13.97 | $14.15 | $13.64 | $14.00 | $14.00 | 18,845,210 |
| 2024-12-23 | $14.76 | $14.76 | $13.93 | $13.97 | $13.97 | 25,817,740 |
| 2024-12-20 | $13.90 | $15.28 | $13.88 | $14.62 | $14.62 | 52,123,460 |
| 2024-12-19 | $13.28 | $13.93 | $13.23 | $13.91 | $13.91 | 22,042,700 |
| 2024-12-18 | $13.25 | $13.52 | $13.14 | $13.41 | $13.41 | 11,046,800 |
| 2024-12-17 | $13.39 | $13.49 | $13.16 | $13.22 | $13.22 | 10,913,670 |
| 2024-12-16 | $13.72 | $13.72 | $13.30 | $13.37 | $13.37 | 15,462,890 |
| 2024-12-13 | $13.99 | $13.99 | $13.67 | $13.75 | $13.75 | 17,753,510 |
| 2024-12-12 | $14.10 | $14.10 | $13.82 | $14.01 | $14.01 | 17,062,800 |
| 2024-12-11 | $14.05 | $14.25 | $13.96 | $14.08 | $14.08 | 22,636,570 |
| 2024-12-10 | $14.16 | $14.40 | $13.92 | $14.20 | $14.20 | 32,449,490 |
| 2024-12-09 | $13.87 | $13.92 | $13.60 | $13.69 | $13.69 | 10,907,520 |
| 2024-12-06 | $13.93 | $14.06 | $13.70 | $13.94 | $13.94 | 16,238,840 |
| 2024-12-05 | $13.83 | $14.05 | $13.64 | $13.97 | $13.97 | 14,219,590 |
| 2024-12-04 | $14.10 | $14.35 | $13.88 | $13.94 | $13.94 | 26,039,290 |
| 2024-12-03 | $13.89 | $13.90 | $13.61 | $13.77 | $13.77 | 11,714,530 |
| 2024-12-02 | $13.68 | $13.88 | $13.64 | $13.77 | $13.77 | 12,986,420 |
| 2024-11-29 | $13.39 | $13.82 | $13.34 | $13.64 | $13.64 | 14,963,100 |
| 2024-11-28 | $13.51 | $13.65 | $13.35 | $13.44 | $13.44 | 14,768,000 |
| 2024-11-27 | $13.24 | $13.56 | $12.95 | $13.55 | $13.55 | 15,443,880 |
| 2024-11-26 | $13.21 | $13.46 | $13.18 | $13.24 | $13.24 | 11,077,200 |
| 2024-11-25 | $13.54 | $13.63 | $12.94 | $13.24 | $13.24 | 19,030,680 |
| 2024-11-22 | $14.29 | $14.40 | $13.50 | $13.56 | $13.56 | 20,754,510 |
| 2024-11-21 | $14.38 | $14.51 | $14.13 | $14.28 | $14.28 | 14,294,750 |
| 2024-11-20 | $14.47 | $14.53 | $14.27 | $14.43 | $14.43 | 14,974,100 |
| 2024-11-19 | $14.09 | $14.49 | $14.05 | $14.46 | $14.46 | 13,922,800 |
| 2024-11-18 | $14.58 | $14.65 | $13.99 | $14.09 | $14.09 | 17,053,150 |
| 2024-11-15 | $15.02 | $15.23 | $14.43 | $14.43 | $14.43 | 22,602,240 |
| 2024-11-14 | $15.58 | $15.85 | $15.09 | $15.13 | $15.13 | 22,387,140 |
| 2024-11-13 | $15.45 | $15.72 | $15.20 | $15.57 | $15.57 | 21,141,380 |
| 2024-11-12 | $16.35 | $16.53 | $15.57 | $15.71 | $15.71 | 40,754,440 |
| 2024-11-11 | $15.57 | $16.31 | $15.57 | $16.30 | $16.30 | 55,561,620 |
| 2024-11-08 | $15.42 | $16.07 | $15.31 | $15.55 | $15.55 | 48,422,380 |
| 2024-11-07 | $15.18 | $15.55 | $15.00 | $15.31 | $15.31 | 27,499,800 |
| 2024-11-06 | $15.34 | $15.53 | $15.00 | $15.20 | $15.20 | 34,446,770 |
| 2024-11-05 | $14.92 | $15.45 | $14.81 | $15.34 | $15.34 | 41,276,480 |
| 2024-11-04 | $14.08 | $15.70 | $14.07 | $15.18 | $15.18 | 45,831,160 |
| 2024-11-01 | $15.03 | $15.04 | $14.20 | $14.27 | $14.27 | 31,618,620 |
| 2024-10-31 | $14.68 | $15.24 | $14.56 | $15.10 | $15.10 | 34,734,810 |
| 2024-10-30 | $14.94 | $15.07 | $14.60 | $14.73 | $14.73 | 26,913,890 |
| 2024-10-29 | $15.31 | $15.40 | $14.97 | $15.00 | $15.00 | 34,657,330 |
| 2024-10-28 | $15.18 | $15.66 | $14.76 | $15.50 | $15.50 | 43,944,910 |
| 2024-10-25 | $15.02 | $15.16 | $14.90 | $15.02 | $15.02 | 28,090,580 |
| 2024-10-24 | $15.00 | $15.49 | $14.88 | $14.99 | $14.99 | 31,591,550 |
| 2024-10-23 | $15.01 | $16.11 | $14.92 | $15.30 | $15.30 | 53,913,490 |
| 2024-10-22 | $16.00 | $16.08 | $15.09 | $15.21 | $15.21 | 81,925,730 |
| 2024-10-21 | $15.80 | $15.82 | $15.05 | $15.82 | $15.82 | 71,410,200 |
| 2024-10-18 | $13.80 | $14.72 | $13.68 | $14.38 | $14.38 | 44,849,320 |
| 2024-10-17 | $14.00 | $14.22 | $13.78 | $13.80 | $13.80 | 22,982,050 |
| 2024-10-16 | $13.70 | $13.98 | $13.58 | $13.81 | $13.81 | 25,048,860 |
| 2024-10-15 | $13.88 | $14.88 | $13.49 | $14.08 | $14.08 | 56,139,470 |
| 2024-10-14 | $12.69 | $13.96 | $12.46 | $13.89 | $13.89 | 41,129,620 |
| 2024-10-11 | $13.45 | $13.45 | $12.56 | $12.69 | $12.69 | 24,834,240 |
| 2024-10-10 | $14.29 | $14.43 | $13.20 | $13.49 | $13.49 | 39,394,420 |
| 2024-10-09 | $14.96 | $15.30 | $14.00 | $14.29 | $14.29 | 71,871,590 |
| 2024-10-08 | $14.48 | $14.48 | $13.70 | $14.48 | $14.48 | 42,294,280 |
| 2024-09-30 | $12.55 | $13.16 | $12.16 | $13.16 | $13.16 | 43,193,130 |
| 2024-09-27 | $11.65 | $11.97 | $11.42 | $11.96 | $11.96 | 19,050,840 |
| 2024-09-26 | $11.01 | $11.53 | $11.01 | $11.49 | $11.49 | 22,411,940 |
| 2024-09-25 | $11.15 | $11.35 | $11.07 | $11.12 | $11.12 | 20,547,740 |
| 2024-09-24 | $10.95 | $11.16 | $10.77 | $11.11 | $11.11 | 23,161,140 |
| 2024-09-23 | $11.15 | $11.39 | $10.93 | $10.99 | $10.99 | 25,465,500 |
| 2024-09-20 | $11.09 | $11.74 | $10.98 | $11.34 | $11.34 | 44,678,900 |
| 2024-09-19 | $9.99 | $10.97 | $9.99 | $10.97 | $10.97 | 29,639,390 |
| 2024-09-18 | $10.36 | $10.49 | $9.89 | $9.97 | $9.97 | 7,627,130 |
| 2024-09-13 | $10.04 | $10.34 | $10.01 | $10.14 | $10.14 | 8,987,290 |
| 2024-09-12 | $9.94 | $10.20 | $9.94 | $10.04 | $10.04 | 4,926,900 |
| 2024-09-11 | $10.01 | $10.01 | $9.86 | $9.97 | $9.97 | 3,292,900 |
| 2024-09-10 | $9.90 | $10.08 | $9.76 | $10.01 | $10.01 | 4,485,900 |
| 2024-09-09 | $9.95 | $10.01 | $9.87 | $9.90 | $9.90 | 3,988,640 |
| 2024-09-06 | $10.12 | $10.18 | $9.91 | $9.95 | $9.95 | 5,151,500 |
| 2024-09-05 | $10.00 | $10.19 | $10.00 | $10.11 | $10.11 | 3,223,300 |
| 2024-09-04 | $10.08 | $10.17 | $10.00 | $10.04 | $10.04 | 3,626,190 |
| 2024-09-03 | $10.05 | $10.21 | $10.02 | $10.09 | $10.09 | 3,178,500 |
| 2024-09-02 | $10.34 | $10.38 | $10.05 | $10.05 | $10.05 | 6,011,600 |
| 2024-08-30 | $10.19 | $10.50 | $10.17 | $10.35 | $10.35 | 6,990,100 |
| 2024-08-29 | $9.99 | $10.26 | $9.96 | $10.23 | $10.23 | 5,212,840 |
| 2024-08-28 | $10.00 | $10.08 | $9.91 | $9.99 | $9.99 | 2,969,200 |
| 2024-08-27 | $10.14 | $10.16 | $9.97 | $10.00 | $10.00 | 3,702,400 |
| 2024-08-26 | $10.11 | $10.29 | $10.09 | $10.20 | $10.20 | 3,683,800 |
| 2024-08-23 | $10.02 | $10.15 | $9.95 | $10.13 | $10.13 | 4,828,700 |
| 2024-08-22 | $10.20 | $10.27 | $10.02 | $10.04 | $10.04 | 5,108,300 |
| 2024-08-21 | $10.38 | $10.42 | $10.18 | $10.21 | $10.21 | 4,801,970 |
| 2024-08-20 | $10.49 | $10.50 | $10.33 | $10.38 | $10.38 | 4,746,490 |
| 2024-08-19 | $10.54 | $10.71 | $10.45 | $10.50 | $10.50 | 4,998,510 |
| 2024-08-16 | $10.76 | $10.82 | $10.53 | $10.54 | $10.54 | 5,259,100 |
| 2024-08-15 | $10.60 | $10.95 | $10.51 | $10.73 | $10.73 | 6,882,190 |
| 2024-08-14 | $10.76 | $10.79 | $10.57 | $10.59 | $10.59 | 4,460,740 |
| 2024-08-13 | $10.69 | $10.77 | $10.57 | $10.72 | $10.72 | 5,553,400 |
| 2024-08-12 | $10.85 | $11.00 | $10.64 | $10.68 | $10.68 | 12,097,080 |
| 2024-08-09 | $11.32 | $11.49 | $11.16 | $11.20 | $11.20 | 8,961,400 |
| 2024-08-08 | $11.19 | $11.35 | $10.96 | $11.19 | $11.19 | 8,648,800 |
| 2024-08-07 | $11.26 | $11.45 | $11.18 | $11.25 | $11.25 | 8,298,300 |
| 2024-08-06 | $11.48 | $11.56 | $11.06 | $11.22 | $11.22 | 9,692,300 |
| 2024-08-05 | $11.20 | $11.68 | $11.11 | $11.20 | $11.20 | 14,632,900 |
| 2024-08-02 | $11.49 | $11.65 | $11.26 | $11.29 | $11.29 | 14,304,710 |
| 2024-08-01 | $11.25 | $11.75 | $11.25 | $11.60 | $11.60 | 20,078,070 |
| 2024-07-31 | $10.91 | $11.25 | $10.78 | $11.24 | $11.24 | 13,852,230 |
| 2024-07-30 | $10.58 | $10.99 | $10.46 | $10.93 | $10.93 | 11,273,000 |
| 2024-07-29 | $10.59 | $10.68 | $10.51 | $10.53 | $10.53 | 5,692,280 |
| 2024-07-26 | $10.28 | $10.69 | $10.23 | $10.59 | $10.59 | 7,565,800 |
| 2024-07-25 | $10.21 | $10.45 | $10.09 | $10.28 | $10.28 | 5,617,560 |
| 2024-07-24 | $10.52 | $10.64 | $10.23 | $10.29 | $10.29 | 8,999,700 |
| 2024-07-23 | $11.02 | $11.02 | $10.54 | $10.54 | $10.54 | 9,208,910 |
| 2024-07-22 | $11.04 | $11.13 | $10.95 | $11.02 | $11.02 | 10,298,470 |
| 2024-07-19 | $10.52 | $11.10 | $10.50 | $11.03 | $11.03 | 14,856,070 |
| 2024-07-18 | $10.60 | $10.72 | $10.40 | $10.60 | $10.60 | 8,576,840 |
| 2024-07-17 | $10.65 | $10.76 | $10.58 | $10.68 | $10.68 | 7,407,660 |
| 2024-07-16 | $10.51 | $10.75 | $10.45 | $10.69 | $10.69 | 8,890,070 |
| 2024-07-15 | $10.45 | $10.89 | $10.45 | $10.54 | $10.54 | 12,690,300 |
| 2024-07-12 | $10.51 | $10.51 | $10.33 | $10.39 | $10.39 | 5,073,050 |
| 2024-07-11 | $10.50 | $10.60 | $10.40 | $10.52 | $10.52 | 7,126,490 |
| 2024-07-10 | $10.30 | $10.47 | $10.23 | $10.31 | $10.31 | 6,452,830 |
| 2024-07-09 | $9.81 | $10.42 | $9.75 | $10.31 | $10.31 | 12,110,000 |
| 2024-07-08 | $10.32 | $10.40 | $9.78 | $9.80 | $9.80 | 9,749,890 |
| 2024-07-05 | $10.22 | $10.39 | $10.14 | $10.32 | $10.32 | 4,221,010 |
| 2024-07-04 | $10.55 | $10.57 | $10.23 | $10.27 | $10.27 | 4,481,300 |
| 2024-07-03 | $10.51 | $10.68 | $10.39 | $10.53 | $10.53 | 4,751,640 |
| 2024-07-02 | $10.73 | $10.76 | $10.47 | $10.52 | $10.52 | 5,122,600 |
| 2024-07-01 | $10.78 | $10.80 | $10.40 | $10.71 | $10.71 | 6,486,500 |
| 2024-06-28 | $10.63 | $10.96 | $10.52 | $10.72 | $10.72 | 6,963,300 |
| 2024-06-27 | $10.93 | $11.06 | $10.62 | $10.64 | $10.64 | 7,948,410 |
| 2024-06-26 | $10.27 | $11.30 | $10.16 | $10.96 | $10.96 | 12,940,410 |
| 2024-06-25 | $10.62 | $10.71 | $10.23 | $10.28 | $10.28 | 8,556,060 |
| 2024-06-24 | $11.10 | $11.18 | $10.59 | $10.61 | $10.61 | 9,322,740 |
| 2024-06-21 | $11.08 | $11.20 | $10.83 | $11.16 | $11.16 | 8,819,800 |
| 2024-06-20 | $11.23 | $11.50 | $11.14 | $11.16 | $11.16 | 9,672,490 |
| 2024-06-19 | $11.48 | $11.63 | $11.13 | $11.25 | $11.25 | 11,616,900 |
| 2024-06-18 | $11.48 | $11.65 | $11.20 | $11.52 | $11.52 | 11,177,190 |
| 2024-06-17 | $11.54 | $11.79 | $11.48 | $11.69 | $11.69 | 10,004,400 |
| 2024-06-14 | $11.60 | $11.63 | $11.41 | $11.55 | $11.55 | 7,683,610 |
| 2024-06-13 | $11.56 | $11.75 | $11.49 | $11.62 | $11.62 | 9,584,610 |
| 2024-06-12 | $11.65 | $11.72 | $11.50 | $11.52 | $11.52 | 8,609,960 |
| 2024-06-11 | $11.01 | $11.59 | $10.96 | $11.57 | $11.57 | 10,021,000 |
| 2024-06-07 | $11.33 | $11.40 | $10.96 | $11.12 | $11.12 | 7,587,850 |
| 2024-06-06 | $11.50 | $11.70 | $11.20 | $11.22 | $11.22 | 8,948,320 |
| 2024-06-05 | $11.44 | $11.73 | $11.37 | $11.47 | $11.47 | 7,763,200 |
| 2024-06-04 | $11.65 | $11.65 | $11.22 | $11.44 | $11.44 | 8,489,390 |
| 2024-06-03 | $11.72 | $11.96 | $11.60 | $11.70 | $11.70 | 9,617,600 |
| 2024-05-31 | $11.60 | $11.84 | $11.56 | $11.73 | $11.73 | 10,502,100 |
| 2024-05-30 | $11.23 | $11.64 | $11.09 | $11.54 | $11.54 | 9,781,660 |
| 2024-05-29 | $11.23 | $11.45 | $11.23 | $11.31 | $11.31 | 6,560,230 |
| 2024-05-28 | $11.30 | $11.65 | $11.16 | $11.34 | $11.34 | 12,590,020 |
| 2024-05-27 | $11.05 | $11.20 | $10.63 | $11.20 | $11.20 | 11,113,300 |
| 2024-05-24 | $11.57 | $11.65 | $11.00 | $11.03 | $11.03 | 11,824,700 |
| 2024-05-23 | $11.86 | $11.86 | $11.54 | $11.56 | $11.56 | 7,034,570 |
| 2024-05-22 | $11.82 | $11.92 | $11.75 | $11.86 | $11.86 | 4,258,860 |
| 2024-05-21 | $12.05 | $12.05 | $11.83 | $11.84 | $11.84 | 5,311,400 |
| 2024-05-20 | $11.94 | $12.33 | $11.85 | $12.07 | $12.07 | 9,606,370 |
| 2024-05-17 | $11.66 | $11.95 | $11.52 | $11.93 | $11.93 | 8,358,870 |
| 2024-05-16 | $11.75 | $11.78 | $11.57 | $11.60 | $11.60 | 6,774,670 |
| 2024-05-15 | $11.81 | $11.93 | $11.65 | $11.65 | $11.65 | 6,450,100 |
| 2024-05-14 | $11.80 | $11.98 | $11.72 | $11.80 | $11.80 | 6,798,900 |
| 2024-05-13 | $12.03 | $12.03 | $11.62 | $11.78 | $11.78 | 11,728,900 |
| 2024-05-10 | $12.38 | $12.43 | $12.03 | $12.10 | $12.10 | 7,324,170 |
| 2024-05-09 | $12.19 | $12.40 | $12.16 | $12.37 | $12.37 | 6,382,240 |
| 2024-05-08 | $12.55 | $12.55 | $12.10 | $12.13 | $12.13 | 7,833,140 |
| 2024-05-07 | $12.52 | $12.59 | $12.36 | $12.45 | $12.45 | 7,066,390 |
| 2024-05-06 | $12.68 | $12.70 | $12.46 | $12.50 | $12.50 | 10,351,670 |
| 2024-04-30 | $12.60 | $12.91 | $12.52 | $12.64 | $12.64 | 15,321,790 |
| 2024-04-29 | $12.35 | $12.64 | $12.28 | $12.62 | $12.62 | 18,728,900 |
| 2024-04-26 | $11.42 | $12.41 | $11.42 | $12.41 | $12.41 | 18,425,500 |
| 2024-04-25 | $11.46 | $11.58 | $11.26 | $11.28 | $11.28 | 6,240,920 |
| 2024-04-24 | $11.32 | $11.55 | $11.25 | $11.48 | $11.48 | 6,810,050 |
| 2024-04-23 | $11.44 | $11.59 | $11.22 | $11.29 | $11.29 | 6,213,900 |
| 2024-04-22 | $11.27 | $11.51 | $10.91 | $11.40 | $11.40 | 6,745,720 |
| 2024-04-19 | $11.46 | $11.62 | $11.18 | $11.26 | $11.26 | 8,253,370 |
| 2024-04-18 | $11.68 | $11.86 | $11.45 | $11.63 | $11.63 | 6,719,560 |
| 2024-04-17 | $11.11 | $11.72 | $11.11 | $11.70 | $11.70 | 7,647,950 |
| 2024-04-16 | $11.60 | $11.69 | $11.00 | $11.03 | $11.03 | 9,861,130 |
| 2024-04-15 | $11.75 | $12.03 | $11.49 | $11.69 | $11.69 | 10,644,300 |
| 2024-04-12 | $11.80 | $11.98 | $11.72 | $11.74 | $11.74 | 4,470,170 |
| 2024-04-11 | $11.81 | $12.08 | $11.75 | $11.80 | $11.80 | 5,701,520 |
| 2024-04-10 | $12.29 | $12.39 | $11.81 | $11.91 | $11.91 | 7,632,250 |
| 2024-04-09 | $12.30 | $12.45 | $12.24 | $12.32 | $12.32 | 4,669,160 |
| 2024-04-08 | $12.72 | $12.83 | $12.30 | $12.31 | $12.31 | 7,277,670 |
| 2024-04-03 | $12.77 | $12.87 | $12.45 | $12.83 | $12.83 | 10,078,940 |
| 2024-04-02 | $13.19 | $13.19 | $12.67 | $12.75 | $12.75 | 8,515,530 |
| 2024-04-01 | $12.52 | $13.50 | $12.52 | $13.13 | $13.13 | 16,196,920 |
| 2024-03-29 | $12.30 | $12.52 | $12.18 | $12.52 | $12.52 | 7,445,700 |
| 2024-03-28 | $11.61 | $12.45 | $11.60 | $12.29 | $12.29 | 10,351,090 |
| 2024-03-27 | $12.30 | $12.36 | $11.68 | $11.68 | $11.68 | 8,943,650 |
| 2024-03-26 | $12.39 | $12.61 | $12.30 | $12.40 | $12.40 | 6,894,120 |
| 2024-03-25 | $12.70 | $12.85 | $12.37 | $12.38 | $12.38 | 7,717,420 |
| 2024-03-22 | $13.15 | $13.15 | $12.75 | $12.75 | $12.75 | 6,695,440 |
| 2024-03-21 | $13.13 | $13.22 | $12.90 | $13.00 | $13.00 | 8,456,070 |
| 2024-03-20 | $12.89 | $13.14 | $12.81 | $13.03 | $13.03 | 9,753,810 |
| 2024-03-19 | $12.88 | $13.01 | $12.81 | $12.90 | $12.90 | 7,774,800 |
| 2024-03-18 | $12.89 | $12.97 | $12.60 | $12.91 | $12.91 | 7,725,620 |
| 2024-03-15 | $12.46 | $12.78 | $12.41 | $12.76 | $12.76 | 8,351,390 |
| 2024-03-14 | $12.62 | $12.65 | $12.33 | $12.44 | $12.44 | 6,723,720 |
| 2024-03-13 | $12.75 | $12.79 | $12.61 | $12.63 | $12.63 | 7,705,480 |
| 2024-03-12 | $12.59 | $12.80 | $12.54 | $12.68 | $12.68 | 7,188,490 |
| 2024-03-11 | $12.42 | $12.57 | $12.37 | $12.57 | $12.57 | 5,969,100 |
| 2024-03-08 | $12.37 | $12.60 | $12.30 | $12.53 | $12.53 | 7,525,650 |
| 2024-03-07 | $12.69 | $12.76 | $12.34 | $12.36 | $12.36 | 9,669,790 |
| 2024-03-06 | $12.84 | $12.89 | $12.50 | $12.72 | $12.72 | 10,016,710 |
| 2024-03-05 | $12.60 | $12.98 | $12.48 | $12.89 | $12.89 | 15,835,620 |
| 2024-03-04 | $12.73 | $12.77 | $12.43 | $12.69 | $12.69 | 9,857,750 |
| 2024-03-01 | $12.49 | $12.87 | $12.49 | $12.73 | $12.73 | 12,696,200 |
| 2024-02-29 | $11.81 | $12.45 | $11.81 | $12.44 | $12.44 | 9,940,700 |
| 2024-02-28 | $12.61 | $12.85 | $11.87 | $11.87 | $11.87 | 14,341,550 |
| 2024-02-27 | $12.07 | $12.63 | $12.01 | $12.62 | $12.62 | 11,564,630 |
| 2024-02-26 | $12.03 | $12.19 | $11.94 | $12.10 | $12.10 | 10,235,000 |
| 2024-02-23 | $11.99 | $12.08 | $11.78 | $12.04 | $12.04 | 9,965,030 |
| 2024-02-22 | $11.58 | $12.07 | $11.58 | $11.95 | $11.95 | 12,137,350 |
| 2024-02-21 | $11.28 | $11.80 | $11.21 | $11.51 | $11.51 | 10,453,940 |
| 2024-02-20 | $11.41 | $11.50 | $11.13 | $11.43 | $11.43 | 10,280,210 |
| 2024-02-19 | $11.77 | $11.85 | $11.23 | $11.48 | $11.48 | 13,635,350 |
| 2024-02-08 | $10.92 | $11.90 | $10.91 | $11.58 | $11.58 | 17,439,190 |
| 2024-02-07 | $10.08 | $10.95 | $10.08 | $10.90 | $10.90 | 16,530,430 |
| 2024-02-06 | $9.18 | $10.09 | $8.94 | $10.08 | $10.08 | 15,750,380 |
| 2024-02-05 | $9.99 | $10.09 | $8.99 | $9.17 | $9.17 | 16,318,740 |
| 2024-02-02 | $10.44 | $10.58 | $9.65 | $9.99 | $9.99 | 11,711,920 |
| 2024-02-01 | $10.62 | $10.79 | $10.30 | $10.44 | $10.44 | 9,935,470 |
| 2024-01-31 | $11.18 | $11.35 | $10.62 | $10.64 | $10.64 | 8,704,680 |
| 2024-01-30 | $11.50 | $11.75 | $11.27 | $11.27 | $11.27 | 5,081,930 |
| 2024-01-29 | $12.01 | $12.13 | $11.61 | $11.61 | $11.61 | 5,571,410 |
| 2024-01-26 | $12.14 | $12.19 | $11.95 | $12.00 | $12.00 | 6,174,100 |
| 2024-01-25 | $11.63 | $12.15 | $11.56 | $12.14 | $12.14 | 8,845,330 |
| 2024-01-24 | $11.53 | $11.64 | $11.13 | $11.59 | $11.59 | 5,809,730 |
| 2024-01-23 | $11.11 | $11.57 | $11.03 | $11.53 | $11.53 | 6,911,420 |
| 2024-01-22 | $11.86 | $12.04 | $11.00 | $11.31 | $11.31 | 9,292,650 |
| 2024-01-19 | $12.21 | $12.29 | $11.97 | $12.01 | $12.01 | 4,820,690 |
| 2024-01-18 | $11.99 | $12.26 | $11.68 | $12.25 | $12.25 | 9,295,400 |
| 2024-01-17 | $12.42 | $12.47 | $12.09 | $12.09 | $12.09 | 5,998,900 |
| 2024-01-16 | $12.95 | $12.95 | $12.19 | $12.41 | $12.41 | 10,393,840 |
| 2024-01-15 | $12.75 | $12.99 | $12.62 | $12.79 | $12.79 | 4,381,900 |
| 2024-01-12 | $12.98 | $13.06 | $12.82 | $12.83 | $12.83 | 4,106,700 |
| 2024-01-11 | $12.90 | $13.07 | $12.75 | $13.00 | $13.00 | 5,677,800 |
| 2024-01-10 | $12.91 | $13.06 | $12.62 | $12.88 | $12.88 | 4,298,200 |
| 2024-01-09 | $12.92 | $13.11 | $12.72 | $12.92 | $12.92 | 5,069,940 |
| 2024-01-08 | $13.16 | $13.16 | $12.85 | $12.85 | $12.85 | 6,748,440 |
| 2024-01-05 | $13.53 | $13.61 | $13.10 | $13.19 | $13.19 | 7,254,500 |
| 2024-01-04 | $13.66 | $13.66 | $13.47 | $13.52 | $13.52 | 3,474,980 |
| 2024-01-03 | $13.85 | $13.85 | $13.45 | $13.63 | $13.63 | 7,152,700 |
| 2024-01-02 | $13.99 | $14.12 | $13.86 | $13.90 | $13.90 | 5,647,030 |
| 2024-01-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-12-29 | $13.90 | $14.09 | $13.82 | $13.99 | $13.99 | 7,523,930 |
| 2023-12-28 | $13.53 | $13.91 | $13.44 | $13.86 | $13.86 | 9,124,580 |
| 2023-12-27 | $13.66 | $13.79 | $13.33 | $13.51 | $13.51 | 11,527,700 |
| 2023-12-26 | $14.09 | $14.26 | $13.76 | $13.79 | $13.79 | 9,099,070 |
| 2023-12-25 | $13.76 | $14.17 | $13.76 | $14.00 | $14.00 | 8,387,920 |
| 2023-12-22 | $13.71 | $13.93 | $13.67 | $13.74 | $13.74 | 5,255,300 |
| 2023-12-21 | $13.50 | $13.88 | $13.40 | $13.78 | $13.78 | 7,380,750 |
| 2023-12-20 | $13.86 | $13.98 | $13.57 | $13.57 | $13.57 | 5,087,050 |
| 2023-12-19 | $13.78 | $14.10 | $13.70 | $13.86 | $13.86 | 7,444,530 |
| 2023-12-18 | $14.04 | $14.04 | $13.67 | $13.75 | $13.75 | 5,529,890 |
| 2023-12-15 | $13.86 | $14.05 | $13.81 | $14.04 | $14.04 | 6,954,870 |
| 2023-12-14 | $14.15 | $14.26 | $13.91 | $13.94 | $13.94 | 8,342,820 |
| 2023-12-13 | $14.10 | $14.25 | $13.98 | $14.14 | $14.14 | 6,850,160 |
| 2023-12-12 | $14.10 | $14.40 | $14.08 | $14.18 | $14.18 | 8,547,900 |
| 2023-12-11 | $13.70 | $14.13 | $13.55 | $14.09 | $14.09 | 12,830,230 |
| 2023-12-08 | $14.01 | $14.26 | $13.70 | $13.79 | $13.79 | 15,256,490 |
| 2023-12-07 | $14.49 | $14.54 | $14.07 | $14.08 | $14.08 | 13,807,010 |
| 2023-12-06 | $14.47 | $14.71 | $14.42 | $14.50 | $14.50 | 8,023,800 |
| 2023-12-05 | $14.89 | $14.89 | $14.57 | $14.58 | $14.58 | 11,001,570 |
| 2023-12-04 | $15.09 | $15.22 | $14.92 | $14.98 | $14.98 | 11,681,070 |
| 2023-12-01 | $14.80 | $15.11 | $14.71 | $15.09 | $15.09 | 13,486,620 |
| 2023-11-30 | $15.00 | $15.05 | $14.56 | $14.78 | $14.78 | 14,422,920 |
| 2023-11-29 | $15.20 | $15.47 | $14.98 | $15.01 | $15.01 | 19,320,580 |
| 2023-11-28 | $15.16 | $15.27 | $14.97 | $15.27 | $15.27 | 21,054,010 |
| 2023-11-27 | $14.70 | $15.38 | $14.60 | $15.30 | $15.30 | 36,480,830 |
| 2023-11-24 | $15.10 | $15.11 | $14.61 | $14.70 | $14.70 | 16,030,300 |
| 2023-11-23 | $14.35 | $15.10 | $14.31 | $14.86 | $14.86 | 19,442,880 |
| 2023-11-22 | $14.68 | $14.75 | $14.39 | $14.39 | $14.39 | 11,546,670 |
| 2023-11-21 | $15.14 | $15.19 | $14.65 | $14.69 | $14.69 | 20,306,910 |
| 2023-11-20 | $15.20 | $15.40 | $15.02 | $15.18 | $15.18 | 20,081,050 |
| 2023-11-17 | $15.13 | $15.38 | $15.02 | $15.15 | $15.15 | 16,835,550 |
| 2023-11-16 | $15.20 | $15.27 | $14.89 | $14.99 | $14.99 | 19,148,460 |
| 2023-11-15 | $15.30 | $15.54 | $15.13 | $15.28 | $15.28 | 22,198,760 |
| 2023-11-14 | $15.12 | $15.44 | $14.98 | $15.30 | $15.30 | 29,532,740 |
| 2023-11-13 | $15.10 | $15.44 | $14.76 | $15.20 | $15.20 | 35,325,030 |
| 2023-11-10 | $14.20 | $15.03 | $14.15 | $15.00 | $15.00 | 37,362,150 |
| 2023-11-09 | $14.43 | $14.68 | $14.22 | $14.27 | $14.27 | 14,024,030 |
| 2023-11-08 | $14.58 | $14.65 | $14.31 | $14.41 | $14.41 | 16,384,270 |
| 2023-11-07 | $14.43 | $14.60 | $14.21 | $14.58 | $14.58 | 15,699,020 |
| 2023-11-06 | $14.24 | $14.46 | $14.24 | $14.44 | $14.44 | 15,530,590 |
| 2023-11-03 | $13.92 | $14.25 | $13.90 | $14.16 | $14.16 | 13,137,430 |
| 2023-11-02 | $14.26 | $14.39 | $13.93 | $13.93 | $13.93 | 14,775,470 |
| 2023-11-01 | $14.25 | $14.46 | $14.09 | $14.26 | $14.26 | 13,487,310 |
| 2023-10-31 | $14.73 | $14.90 | $14.08 | $14.38 | $14.38 | 26,431,480 |
| 2023-10-30 | $14.66 | $15.04 | $14.66 | $14.74 | $14.74 | 21,912,330 |
| 2023-10-27 | $15.08 | $15.17 | $14.63 | $14.66 | $14.66 | 26,430,440 |
| 2023-10-26 | $14.81 | $15.35 | $14.66 | $15.28 | $15.28 | 26,673,020 |
| 2023-10-25 | $15.13 | $15.68 | $14.79 | $15.15 | $15.15 | 41,161,680 |
| 2023-10-24 | $15.00 | $15.39 | $14.84 | $15.17 | $15.17 | 29,493,200 |
| 2023-10-23 | $14.55 | $15.48 | $14.49 | $15.25 | $15.25 | 43,741,570 |
| 2023-10-20 | $14.85 | $15.15 | $14.40 | $14.49 | $14.49 | 28,216,440 |
| 2023-10-19 | $15.04 | $15.75 | $14.90 | $14.90 | $14.90 | 39,015,210 |
| 2023-10-18 | $14.91 | $16.00 | $14.85 | $15.38 | $15.38 | 68,557,500 |
| 2023-10-17 | $14.60 | $15.20 | $14.40 | $15.20 | $15.20 | 52,121,210 |
| 2023-10-16 | $14.59 | $14.73 | $14.32 | $14.58 | $14.58 | 26,639,950 |
| 2023-10-13 | $14.78 | $15.00 | $14.68 | $14.75 | $14.75 | 33,251,790 |
| 2023-10-12 | $15.05 | $15.05 | $14.50 | $14.78 | $14.78 | 57,833,900 |
| 2023-10-11 | $13.63 | $15.05 | $13.54 | $15.05 | $15.05 | 63,074,610 |
| 2023-10-10 | $13.68 | $13.85 | $13.56 | $13.68 | $13.68 | 15,096,970 |
| 2023-10-09 | $13.66 | $13.94 | $13.60 | $13.68 | $13.68 | 17,082,010 |
| 2023-09-28 | $13.36 | $13.94 | $13.27 | $13.66 | $13.66 | 23,211,130 |
| 2023-09-27 | $13.54 | $13.68 | $13.25 | $13.34 | $13.34 | 16,080,710 |
| 2023-09-26 | $14.01 | $14.21 | $13.60 | $13.63 | $13.63 | 22,408,360 |
| 2023-09-25 | $14.60 | $14.61 | $14.16 | $14.22 | $14.22 | 22,889,550 |
| 2023-09-22 | $14.55 | $14.66 | $14.30 | $14.61 | $14.61 | 29,220,830 |
| 2023-09-21 | $14.60 | $15.09 | $14.48 | $14.85 | $14.85 | 39,035,980 |
| 2023-09-20 | $14.50 | $15.47 | $14.22 | $14.91 | $14.91 | 70,012,410 |
| 2023-09-19 | $13.07 | $14.38 | $12.81 | $14.38 | $14.38 | 24,705,940 |
| 2023-09-18 | $13.29 | $13.30 | $13.05 | $13.07 | $13.07 | 5,821,530 |
| 2023-09-15 | $13.28 | $13.58 | $13.16 | $13.29 | $13.29 | 7,740,880 |
| 2023-09-14 | $13.40 | $13.40 | $13.13 | $13.23 | $13.23 | 5,387,030 |
| 2023-09-13 | $13.62 | $13.63 | $13.24 | $13.35 | $13.35 | 8,522,090 |
| 2023-09-12 | $13.84 | $13.90 | $13.58 | $13.62 | $13.62 | 10,739,510 |
| 2023-09-11 | $14.00 | $14.18 | $13.75 | $13.83 | $13.83 | 16,507,400 |
| 2023-09-08 | $13.68 | $14.35 | $13.58 | $14.21 | $14.21 | 26,055,860 |
| 2023-09-07 | $14.00 | $14.00 | $13.65 | $13.68 | $13.68 | 14,781,200 |
| 2023-09-06 | $13.65 | $14.25 | $13.65 | $14.06 | $14.06 | 21,506,890 |
| 2023-09-05 | $13.65 | $14.14 | $13.62 | $13.79 | $13.79 | 20,218,090 |
| 2023-09-04 | $13.41 | $13.96 | $13.31 | $13.88 | $13.88 | 24,715,550 |
| 2023-09-01 | $13.28 | $13.65 | $13.05 | $13.24 | $13.24 | 20,632,810 |
| 2023-08-31 | $13.92 | $14.50 | $13.48 | $13.49 | $13.49 | 42,836,510 |
| 2023-08-30 | $13.30 | $13.67 | $13.01 | $13.67 | $13.67 | 19,248,070 |
| 2023-08-29 | $11.90 | $12.62 | $11.86 | $12.43 | $12.43 | 8,037,890 |
| 2023-08-28 | $12.32 | $12.45 | $11.88 | $11.95 | $11.95 | 8,135,630 |
| 2023-08-25 | $11.90 | $12.05 | $11.66 | $11.77 | $11.77 | 4,564,060 |
| 2023-08-24 | $11.99 | $12.17 | $11.85 | $12.02 | $12.02 | 4,020,100 |
| 2023-08-23 | $12.22 | $12.28 | $11.98 | $11.99 | $11.99 | 4,463,700 |
| 2023-08-22 | $12.32 | $12.53 | $11.95 | $12.26 | $12.26 | 7,375,420 |
| 2023-08-21 | $12.57 | $12.67 | $12.30 | $12.31 | $12.31 | 4,665,540 |
| 2023-08-18 | $12.64 | $12.90 | $12.55 | $12.57 | $12.57 | 4,830,200 |
| 2023-08-17 | $12.70 | $12.98 | $12.57 | $12.71 | $12.71 | 5,853,630 |
| 2023-08-16 | $13.07 | $13.10 | $12.70 | $12.73 | $12.73 | 5,689,700 |
| 2023-08-15 | $13.30 | $13.45 | $12.99 | $13.09 | $13.09 | 4,825,000 |
| 2023-08-14 | $13.30 | $13.40 | $13.13 | $13.39 | $13.39 | 3,159,860 |
| 2023-08-11 | $13.73 | $13.75 | $13.30 | $13.38 | $13.38 | 5,470,610 |
| 2023-08-10 | $13.71 | $13.86 | $13.68 | $13.72 | $13.72 | 2,532,700 |
| 2023-08-09 | $13.85 | $13.90 | $13.70 | $13.74 | $13.74 | 2,374,700 |
| 2023-08-08 | $13.82 | $13.95 | $13.70 | $13.92 | $13.92 | 3,435,200 |
| 2023-08-07 | $13.91 | $13.95 | $13.77 | $13.81 | $13.81 | 3,218,510 |
| 2023-08-04 | $13.91 | $14.10 | $13.80 | $13.91 | $13.91 | 4,228,970 |
| 2023-08-03 | $14.00 | $14.10 | $13.87 | $13.90 | $13.90 | 4,372,500 |
| 2023-08-02 | $13.87 | $14.09 | $13.83 | $14.03 | $14.03 | 3,896,690 |
| 2023-08-01 | $14.17 | $14.24 | $13.86 | $13.86 | $13.86 | 6,484,600 |
| 2023-07-31 | $14.12 | $14.28 | $14.12 | $14.17 | $14.17 | 4,175,700 |
| 2023-07-28 | $14.17 | $14.35 | $14.10 | $14.17 | $14.17 | 5,433,020 |
| 2023-07-27 | $14.18 | $14.35 | $14.13 | $14.16 | $14.16 | 3,320,950 |
| 2023-07-26 | $14.28 | $14.33 | $14.06 | $14.22 | $14.22 | 3,733,090 |
| 2023-07-25 | $14.10 | $14.42 | $14.10 | $14.28 | $14.28 | 4,185,600 |
| 2023-07-24 | $14.01 | $14.18 | $13.97 | $13.98 | $13.98 | 2,942,140 |
| 2023-07-21 | $14.14 | $14.25 | $14.04 | $14.10 | $14.10 | 2,795,000 |
| 2023-07-20 | $14.44 | $14.49 | $14.10 | $14.12 | $14.12 | 4,907,160 |
| 2023-07-19 | $14.48 | $14.57 | $14.31 | $14.37 | $14.37 | 3,408,690 |
| 2023-07-18 | $14.56 | $14.78 | $14.45 | $14.50 | $14.50 | 5,191,670 |
| 2023-07-17 | $14.46 | $14.60 | $14.28 | $14.55 | $14.55 | 4,445,580 |
| 2023-07-14 | $14.60 | $14.66 | $14.40 | $14.47 | $14.47 | 4,318,670 |
| 2023-07-13 | $14.33 | $14.66 | $14.31 | $14.57 | $14.57 | 6,660,680 |
| 2023-07-12 | $14.75 | $14.88 | $14.25 | $14.28 | $14.28 | 10,710,260 |
| 2023-07-11 | $14.86 | $14.99 | $14.75 | $14.82 | $14.82 | 6,132,040 |
| 2023-07-10 | $14.92 | $14.92 | $14.71 | $14.82 | $14.82 | 3,984,040 |
| 2023-07-07 | $14.70 | $14.95 | $14.50 | $14.82 | $14.82 | 7,443,610 |
| 2023-07-06 | $14.76 | $14.88 | $14.63 | $14.73 | $14.73 | 5,550,190 |
| 2023-07-05 | $15.10 | $15.11 | $14.78 | $14.83 | $14.83 | 6,928,500 |
| 2023-07-04 | $15.13 | $15.22 | $14.99 | $15.15 | $15.15 | 9,372,180 |
| 2023-07-03 | $14.95 | $15.18 | $14.77 | $15.11 | $15.11 | 9,915,860 |
| 2023-06-30 | $14.73 | $15.02 | $14.71 | $14.94 | $14.94 | 7,566,310 |
| 2023-06-29 | $14.90 | $15.05 | $14.73 | $14.73 | $14.73 | 7,437,600 |
| 2023-06-28 | $15.00 | $15.16 | $14.62 | $14.87 | $14.87 | 8,041,530 |
| 2023-06-27 | $14.80 | $15.14 | $14.60 | $15.08 | $15.08 | 9,938,080 |
| 2023-06-26 | $15.28 | $15.38 | $14.74 | $14.80 | $14.80 | 12,044,050 |
| 2023-06-21 | $15.29 | $15.75 | $15.22 | $15.39 | $15.39 | 14,834,230 |
| 2023-06-20 | $15.48 | $15.75 | $15.11 | $15.39 | $15.39 | 20,479,870 |
| 2023-06-19 | $14.57 | $15.87 | $14.45 | $15.66 | $15.66 | 34,040,520 |
| 2023-06-16 | $14.21 | $14.49 | $14.10 | $14.43 | $14.43 | 8,406,030 |
| 2023-06-15 | $14.52 | $14.57 | $14.10 | $14.20 | $14.20 | 9,338,510 |
| 2023-06-14 | $14.49 | $14.60 | $14.32 | $14.49 | $14.49 | 9,633,270 |
| 2023-06-13 | $14.14 | $14.60 | $14.11 | $14.38 | $14.38 | 13,440,690 |
| 2023-06-12 | $13.67 | $14.13 | $13.60 | $14.05 | $14.05 | 11,470,150 |
| 2023-06-09 | $13.09 | $13.67 | $13.06 | $13.67 | $13.67 | 8,223,500 |
| 2023-06-08 | $13.51 | $13.54 | $13.09 | $13.11 | $13.11 | 10,116,100 |
| 2023-06-07 | $13.59 | $13.72 | $13.45 | $13.55 | $13.55 | 3,567,040 |
| 2023-06-06 | $13.93 | $13.93 | $13.53 | $13.59 | $13.59 | 6,541,700 |
| 2023-06-05 | $14.16 | $14.39 | $13.92 | $13.93 | $13.93 | 8,892,690 |
| 2023-06-02 | $13.87 | $14.44 | $13.85 | $14.12 | $14.12 | 8,712,060 |
| 2023-06-01 | $13.81 | $13.98 | $13.64 | $13.86 | $13.86 | 4,752,360 |
| 2023-05-31 | $13.75 | $13.94 | $13.65 | $13.90 | $13.90 | 6,152,460 |
| 2023-05-30 | $13.70 | $13.79 | $13.32 | $13.76 | $13.76 | 10,991,310 |
| 2023-05-29 | $14.36 | $14.36 | $13.80 | $13.83 | $13.83 | 7,709,420 |
| 2023-05-26 | $14.10 | $14.20 | $14.01 | $14.15 | $14.15 | 4,179,070 |
| 2023-05-25 | $14.10 | $14.24 | $13.91 | $14.10 | $14.10 | 4,860,740 |
| 2023-05-24 | $14.13 | $14.41 | $13.84 | $14.13 | $14.13 | 8,578,490 |
| 2023-05-23 | $14.29 | $14.43 | $14.13 | $14.15 | $14.15 | 4,222,600 |
| 2023-05-22 | $14.33 | $14.40 | $14.12 | $14.29 | $14.29 | 6,021,700 |
| 2023-05-19 | $13.88 | $14.57 | $13.88 | $14.33 | $14.33 | 11,626,550 |
| 2023-05-18 | $13.98 | $14.09 | $13.89 | $13.94 | $13.94 | 4,959,920 |
| 2023-05-17 | $13.84 | $14.10 | $13.82 | $14.00 | $14.00 | 4,655,930 |
| 2023-05-16 | $14.07 | $14.10 | $13.84 | $13.86 | $13.86 | 5,064,890 |
| 2023-05-15 | $14.14 | $14.14 | $13.85 | $14.07 | $14.07 | 5,139,630 |
| 2023-05-12 | $13.99 | $14.23 | $13.89 | $14.03 | $14.03 | 7,245,760 |
| 2023-05-11 | $13.71 | $14.05 | $13.70 | $13.97 | $13.97 | 6,813,950 |
| 2023-05-10 | $13.73 | $13.76 | $13.56 | $13.71 | $13.71 | 5,646,780 |
| 2023-05-09 | $13.75 | $13.95 | $13.70 | $13.72 | $13.72 | 8,200,530 |
| 2023-05-08 | $13.55 | $13.83 | $13.53 | $13.70 | $13.70 | 5,915,930 |
| 2023-05-05 | $13.63 | $13.85 | $13.50 | $13.62 | $13.62 | 5,925,330 |
| 2023-05-04 | $13.90 | $13.98 | $13.60 | $13.72 | $13.72 | 9,046,160 |
| 2023-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-28 | $14.00 | $14.17 | $13.89 | $14.00 | $14.00 | 7,461,270 |
| 2023-04-27 | $13.92 | $14.16 | $13.90 | $14.02 | $14.02 | 6,917,720 |
| 2023-04-26 | $14.05 | $14.20 | $13.90 | $13.98 | $13.98 | 8,293,170 |
| 2023-04-25 | $13.70 | $14.41 | $13.69 | $14.10 | $14.10 | 14,180,070 |
| 2023-04-24 | $14.38 | $14.38 | $13.70 | $13.86 | $13.86 | 19,342,990 |
| 2023-04-21 | $15.60 | $15.60 | $14.41 | $14.41 | $14.41 | 34,285,650 |
| 2023-04-20 | $15.79 | $16.04 | $15.71 | $16.01 | $16.01 | 11,420,550 |
| 2023-04-19 | $15.75 | $16.10 | $15.75 | $15.85 | $15.85 | 10,718,470 |
| 2023-04-18 | $16.00 | $16.00 | $15.58 | $15.67 | $15.67 | 11,795,670 |
| 2023-04-17 | $16.06 | $16.25 | $15.87 | $15.97 | $15.97 | 9,340,780 |
| 2023-04-14 | $15.75 | $16.17 | $15.71 | $16.11 | $16.11 | 16,371,620 |
| 2023-04-13 | $16.37 | $16.37 | $15.70 | $15.72 | $15.72 | 20,209,230 |
| 2023-04-12 | $16.29 | $16.60 | $16.10 | $16.48 | $16.48 | 12,222,050 |
| 2023-04-11 | $16.25 | $16.46 | $16.19 | $16.29 | $16.29 | 11,434,890 |
| 2023-04-10 | $16.78 | $16.85 | $16.23 | $16.28 | $16.28 | 19,948,920 |
| 2023-04-07 | $16.91 | $16.98 | $16.50 | $16.77 | $16.77 | 24,763,760 |
| 2023-04-06 | $16.01 | $16.88 | $15.89 | $16.76 | $16.76 | 37,315,280 |
| 2023-04-05 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2023-04-04 | $16.37 | $16.40 | $15.97 | $16.14 | $16.14 | 26,711,610 |
| 2023-04-03 | $15.92 | $16.32 | $15.88 | $16.09 | $16.09 | 20,948,630 |
| 2023-03-31 | $16.08 | $16.10 | $15.71 | $15.84 | $15.84 | 14,403,940 |
| 2023-03-30 | $15.68 | $16.28 | $15.68 | $16.12 | $16.12 | 20,004,800 |
| 2023-03-29 | $15.73 | $15.99 | $15.41 | $15.80 | $15.80 | 16,995,770 |
| 2023-03-28 | $16.12 | $16.23 | $15.73 | $15.74 | $15.74 | 15,526,530 |
| 2023-03-27 | $16.48 | $16.56 | $15.89 | $16.12 | $16.12 | 25,773,260 |
| 2023-03-24 | $16.88 | $16.92 | $16.55 | $16.56 | $16.56 | 18,391,730 |
| 2023-03-23 | $16.66 | $16.95 | $16.52 | $16.79 | $16.79 | 21,681,850 |
| 2023-03-22 | $16.97 | $17.19 | $16.56 | $16.69 | $16.69 | 32,457,860 |
| 2023-03-21 | $17.02 | $17.50 | $16.85 | $17.15 | $17.15 | 33,714,470 |
| 2023-03-20 | $16.85 | $17.19 | $16.69 | $16.91 | $16.91 | 28,081,990 |
| 2023-03-17 | $16.88 | $17.02 | $16.59 | $16.92 | $16.92 | 33,699,520 |
| 2023-03-16 | $16.35 | $17.08 | $16.30 | $16.87 | $16.87 | 42,732,640 |
| 2023-03-15 | $15.65 | $17.27 | $15.56 | $16.47 | $16.47 | 49,499,120 |
| 2023-03-14 | $15.25 | $15.76 | $14.83 | $15.70 | $15.70 | 40,774,530 |
| 2023-03-13 | $14.83 | $15.05 | $14.51 | $14.94 | $14.94 | 8,959,650 |
| 2023-03-10 | $14.78 | $15.10 | $14.70 | $14.83 | $14.83 | 9,341,740 |
| 2023-03-09 | $14.79 | $14.97 | $14.64 | $14.88 | $14.88 | 4,843,440 |
| 2023-03-08 | $14.62 | $14.81 | $14.61 | $14.74 | $14.74 | 3,580,560 |
| 2023-03-07 | $15.01 | $15.06 | $14.66 | $14.70 | $14.70 | 6,712,700 |
| 2023-03-06 | $14.69 | $15.13 | $14.66 | $15.00 | $15.00 | 8,722,910 |
| 2023-03-03 | $14.98 | $15.06 | $14.63 | $14.75 | $14.75 | 9,783,200 |
| 2023-03-02 | $15.09 | $15.26 | $14.88 | $14.88 | $14.88 | 6,106,250 |
| 2023-03-01 | $14.91 | $15.13 | $14.83 | $15.03 | $15.03 | 4,971,260 |
| 2023-02-28 | $15.10 | $15.27 | $14.82 | $14.92 | $14.92 | 6,110,540 |
| 2023-02-27 | $15.19 | $15.43 | $14.98 | $15.13 | $15.13 | 10,587,020 |
| 2023-02-24 | $14.99 | $15.24 | $14.00 | $15.09 | $15.09 | 9,041,610 |
| 2023-02-23 | $14.96 | $15.15 | $14.86 | $14.98 | $14.98 | 7,627,890 |
| 2023-02-22 | $14.82 | $15.09 | $14.65 | $14.93 | $14.93 | 5,262,200 |
| 2023-02-21 | $14.92 | $15.11 | $14.75 | $14.82 | $14.82 | 5,815,700 |
| 2023-02-20 | $14.83 | $14.95 | $14.62 | $14.88 | $14.88 | 7,237,040 |
| 2023-02-17 | $15.05 | $15.18 | $14.85 | $14.88 | $14.88 | 7,891,940 |
| 2023-02-16 | $15.49 | $15.64 | $15.00 | $15.10 | $15.10 | 9,569,700 |
| 2023-02-15 | $15.37 | $15.61 | $15.27 | $15.49 | $15.49 | 8,177,360 |
| 2023-02-14 | $15.37 | $15.58 | $15.20 | $15.35 | $15.35 | 7,854,440 |
| 2023-02-13 | $15.41 | $15.62 | $15.29 | $15.36 | $15.36 | 7,270,160 |
| 2023-02-10 | $15.28 | $15.57 | $15.21 | $15.35 | $15.35 | 7,458,200 |
| 2023-02-09 | $15.20 | $15.45 | $15.11 | $15.37 | $15.37 | 8,192,460 |
| 2023-02-08 | $15.33 | $15.49 | $15.14 | $15.20 | $15.20 | 5,454,900 |
| 2023-02-07 | $14.89 | $15.50 | $14.79 | $15.40 | $15.40 | 13,137,450 |
| 2023-02-06 | $15.00 | $15.04 | $14.77 | $14.85 | $14.85 | 5,083,530 |
| 2023-02-03 | $14.89 | $15.00 | $14.80 | $15.00 | $15.00 | 6,293,600 |
| 2023-02-02 | $14.83 | $15.05 | $14.75 | $14.92 | $14.92 | 8,732,170 |
| 2023-02-01 | $14.59 | $14.86 | $14.59 | $14.79 | $14.79 | 7,201,700 |
| 2023-01-31 | $14.75 | $14.94 | $14.53 | $14.59 | $14.59 | 7,522,880 |
| 2023-01-30 | $15.06 | $15.20 | $14.71 | $14.81 | $14.81 | 10,353,650 |
| 2023-01-20 | $14.95 | $15.09 | $14.76 | $15.00 | $15.00 | 12,714,690 |
| 2023-01-19 | $14.00 | $14.81 | $13.93 | $14.74 | $14.74 | 15,889,150 |
| 2023-01-18 | $13.73 | $14.38 | $13.51 | $14.06 | $14.06 | 15,308,230 |
| 2023-01-17 | $13.58 | $13.63 | $13.28 | $13.49 | $13.49 | 4,377,240 |
| 2023-01-16 | $13.20 | $13.60 | $13.17 | $13.44 | $13.44 | 5,967,370 |
| 2023-01-13 | $13.13 | $13.24 | $13.02 | $13.20 | $13.20 | 4,304,130 |
| 2023-01-12 | $13.09 | $13.45 | $12.97 | $13.09 | $13.09 | 6,349,340 |
| 2023-01-11 | $13.38 | $13.49 | $13.04 | $13.09 | $13.09 | 7,571,200 |
| 2023-01-10 | $13.46 | $13.57 | $13.29 | $13.40 | $13.40 | 4,931,330 |
| 2023-01-09 | $13.80 | $14.00 | $13.40 | $13.46 | $13.46 | 13,417,320 |
| 2023-01-06 | $13.88 | $13.99 | $13.79 | $13.83 | $13.83 | 3,404,700 |
| 2023-01-05 | $13.80 | $13.96 | $13.74 | $13.88 | $13.88 | 3,568,880 |
| 2023-01-04 | $13.86 | $14.18 | $13.75 | $13.80 | $13.80 | 6,476,710 |
| 2023-01-03 | $13.68 | $13.95 | $13.52 | $13.86 | $13.86 | 6,798,400 |
| 2023-01-02 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2022-12-30 | $13.80 | $13.93 | $13.60 | $13.66 | $13.66 | 4,578,230 |
| 2022-12-29 | $13.71 | $13.99 | $13.60 | $13.80 | $13.80 | 3,378,700 |
| 2022-12-28 | $14.02 | $14.03 | $13.64 | $13.69 | $13.69 | 4,316,700 |
| 2022-12-27 | $13.91 | $14.05 | $13.80 | $13.99 | $13.99 | 3,625,810 |
| 2022-12-26 | $13.50 | $14.13 | $13.50 | $13.98 | $13.98 | 6,202,500 |
| 2022-12-23 | $13.71 | $13.89 | $13.35 | $13.55 | $13.55 | 4,873,950 |
| 2022-12-22 | $13.86 | $14.12 | $13.77 | $13.83 | $13.83 | 4,716,100 |
| 2022-12-21 | $14.43 | $14.55 | $13.75 | $13.92 | $13.92 | 10,864,510 |
| 2022-12-20 | $14.50 | $14.62 | $14.35 | $14.40 | $14.40 | 4,252,060 |
| 2022-12-19 | $14.73 | $14.85 | $14.47 | $14.53 | $14.53 | 3,930,370 |
| 2022-12-16 | $15.04 | $15.09 | $14.70 | $14.73 | $14.73 | 5,210,270 |
| 2022-12-15 | $14.61 | $15.25 | $14.61 | $15.14 | $15.14 | 7,418,680 |
| 2022-12-14 | $15.46 | $15.79 | $14.65 | $14.77 | $14.77 | 13,385,590 |
| 2022-12-13 | $15.53 | $15.53 | $15.17 | $15.22 | $15.22 | 6,999,100 |
| 2022-12-12 | $15.40 | $15.72 | $15.25 | $15.54 | $15.54 | 7,710,800 |
| 2022-12-09 | $15.37 | $15.59 | $15.17 | $15.39 | $15.39 | 11,664,190 |
| 2022-12-08 | $15.67 | $15.68 | $15.05 | $15.38 | $15.38 | 12,006,920 |
| 2022-12-07 | $15.61 | $15.97 | $15.51 | $15.68 | $15.68 | 14,215,620 |
| 2022-12-06 | $15.01 | $15.80 | $14.90 | $15.59 | $15.59 | 15,907,180 |
| 2022-12-05 | $14.78 | $14.98 | $14.62 | $14.98 | $14.98 | 6,356,800 |
| 2022-12-01 | $14.91 | $15.07 | $14.74 | $14.83 | $14.83 | 5,499,890 |
| 2022-11-30 | $14.56 | $14.85 | $14.52 | $14.75 | $14.75 | 4,669,240 |
| 2022-11-29 | $14.54 | $14.75 | $14.44 | $14.62 | $14.62 | 5,790,820 |
| 2022-11-28 | $14.31 | $14.81 | $14.26 | $14.54 | $14.54 | 6,485,590 |
| 2022-11-25 | $14.96 | $15.12 | $14.40 | $14.51 | $14.51 | 9,809,460 |
| 2022-11-24 | $15.16 | $15.36 | $15.06 | $15.06 | $15.06 | 5,822,210 |
| 2022-11-23 | $15.20 | $15.36 | $14.91 | $15.26 | $15.26 | 9,098,310 |
| 2022-11-22 | $15.50 | $16.11 | $15.18 | $15.33 | $15.33 | 20,695,320 |
| 2022-11-21 | $15.45 | $15.68 | $15.24 | $15.55 | $15.55 | 10,163,950 |
| 2022-11-18 | $15.63 | $15.70 | $15.28 | $15.38 | $15.38 | 11,796,330 |
| 2022-11-17 | $14.74 | $15.93 | $14.39 | $15.74 | $15.74 | 28,405,230 |
| 2022-11-16 | $14.78 | $14.87 | $14.55 | $14.77 | $14.77 | 7,811,780 |
| 2022-11-15 | $14.36 | $14.91 | $14.30 | $14.78 | $14.78 | 10,680,280 |
| 2022-11-14 | $14.34 | $14.99 | $14.33 | $14.49 | $14.49 | 9,315,040 |
| 2022-11-11 | $14.57 | $14.68 | $14.22 | $14.30 | $14.30 | 8,662,270 |
| 2022-11-10 | $14.67 | $14.90 | $14.27 | $14.28 | $14.28 | 9,512,660 |
| 2022-11-09 | $14.66 | $14.81 | $14.45 | $14.67 | $14.67 | 6,161,890 |
| 2022-11-08 | $14.66 | $14.73 | $14.36 | $14.72 | $14.72 | 7,871,920 |
| 2022-11-07 | $14.73 | $14.80 | $14.50 | $14.54 | $14.54 | 9,461,910 |
| 2022-11-04 | $14.93 | $14.94 | $14.56 | $14.65 | $14.65 | 15,486,920 |
| 2022-11-03 | $14.84 | $15.17 | $14.74 | $14.93 | $14.93 | 13,056,240 |
| 2022-11-02 | $14.30 | $15.28 | $14.22 | $14.90 | $14.90 | 21,781,300 |
| 2022-11-01 | $14.42 | $14.72 | $14.16 | $14.50 | $14.50 | 21,712,790 |
| 2022-10-31 | $13.73 | $14.44 | $13.45 | $14.40 | $14.40 | 29,795,180 |
| 2022-10-28 | $13.15 | $14.24 | $13.03 | $13.66 | $13.66 | 28,526,800 |
| 2022-10-27 | $13.22 | $13.38 | $12.94 | $12.95 | $12.95 | 9,377,040 |
| 2022-10-26 | $12.97 | $13.45 | $12.90 | $13.28 | $13.28 | 12,439,170 |
| 2022-10-25 | $12.80 | $13.28 | $12.46 | $13.03 | $13.03 | 12,138,810 |
| 2022-10-24 | $12.80 | $13.35 | $12.68 | $12.80 | $12.80 | 10,790,610 |
| 2022-10-21 | $13.32 | $13.39 | $12.67 | $12.73 | $12.73 | 11,035,640 |
| 2022-10-20 | $13.00 | $13.48 | $12.64 | $13.28 | $13.28 | 11,597,600 |
| 2022-10-19 | $13.30 | $13.37 | $13.05 | $13.05 | $13.05 | 4,887,140 |
| 2022-10-18 | $13.41 | $13.56 | $13.25 | $13.29 | $13.29 | 5,714,670 |
| 2022-10-17 | $13.18 | $13.45 | $13.10 | $13.40 | $13.40 | 5,277,550 |
| 2022-10-14 | $13.14 | $13.31 | $12.99 | $13.23 | $13.23 | 6,920,190 |
| 2022-10-13 | $12.35 | $13.49 | $12.34 | $13.06 | $13.06 | 10,823,390 |
| 2022-10-12 | $12.21 | $12.47 | $11.90 | $12.46 | $12.46 | 6,369,030 |
| 2022-10-11 | $12.35 | $12.35 | $11.91 | $12.19 | $12.19 | 4,024,110 |
| 2022-10-10 | $12.78 | $12.88 | $12.06 | $12.11 | $12.11 | 6,617,360 |
| 2022-09-30 | $13.25 | $13.29 | $12.68 | $12.75 | $12.75 | 6,498,110 |
| 2022-09-29 | $13.25 | $13.50 | $13.05 | $13.25 | $13.25 | 5,617,980 |
| 2022-09-28 | $13.63 | $13.63 | $13.07 | $13.13 | $13.13 | 5,957,410 |
| 2022-09-27 | $13.31 | $13.70 | $13.25 | $13.50 | $13.50 | 8,022,780 |
| 2022-09-26 | $13.00 | $13.35 | $12.87 | $13.13 | $13.13 | 6,364,910 |
| 2022-09-23 | $13.60 | $13.73 | $13.08 | $13.20 | $13.20 | 7,449,100 |
| 2022-09-22 | $13.15 | $13.67 | $13.10 | $13.60 | $13.60 | 11,365,410 |
| 2022-09-21 | $13.11 | $13.38 | $12.93 | $13.28 | $13.28 | 7,570,840 |
| 2022-09-20 | $12.88 | $13.43 | $12.71 | $13.28 | $13.28 | 11,977,860 |
| 2022-09-19 | $12.73 | $13.10 | $12.58 | $12.84 | $12.84 | 9,889,600 |
| 2022-09-16 | $12.45 | $12.86 | $12.31 | $12.70 | $12.70 | 13,661,020 |
| 2022-09-15 | $13.04 | $13.13 | $12.12 | $12.45 | $12.45 | 17,051,660 |
| 2022-09-14 | $13.14 | $13.41 | $12.92 | $12.97 | $12.97 | 13,902,040 |
| 2022-09-13 | $13.40 | $13.83 | $13.34 | $13.45 | $13.45 | 11,631,200 |
| 2022-09-12 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2022-09-09 | $13.17 | $13.45 | $13.14 | $13.31 | $13.31 | 12,552,400 |
| 2022-09-08 | $13.49 | $13.75 | $13.20 | $13.21 | $13.21 | 21,677,470 |
| 2022-09-07 | $14.00 | $14.57 | $13.48 | $13.64 | $13.64 | 46,902,250 |
| 2022-09-06 | $14.42 | $15.32 | $13.90 | $14.82 | $14.82 | 39,031,600 |
| 2022-09-05 | $16.39 | $16.40 | $14.36 | $14.60 | $14.60 | 66,756,800 |
| 2022-09-02 | $14.40 | $15.95 | $14.36 | $15.95 | $15.95 | 39,511,820 |
| 2022-09-01 | $14.47 | $15.10 | $14.23 | $14.50 | $14.50 | 18,376,960 |
| 2022-08-31 | $15.00 | $15.50 | $14.60 | $14.70 | $14.70 | 39,965,310 |
| 2022-08-30 | $13.66 | $14.99 | $13.60 | $14.99 | $14.99 | 39,058,210 |
| 2022-08-29 | $13.30 | $13.75 | $13.01 | $13.63 | $13.63 | 10,316,000 |
| 2022-08-26 | $13.58 | $13.70 | $13.27 | $13.50 | $13.50 | 11,203,370 |
| 2022-08-25 | $13.80 | $13.88 | $13.00 | $13.60 | $13.60 | 22,678,460 |
| 2022-08-24 | $15.30 | $15.30 | $13.75 | $13.88 | $13.88 | 27,800,040 |
| 2022-08-23 | $14.83 | $15.87 | $14.65 | $14.84 | $14.84 | 16,799,440 |
| 2022-08-22 | $15.51 | $15.55 | $14.53 | $14.82 | $14.82 | 34,207,240 |
| 2022-08-19 | $15.59 | $16.50 | $15.22 | $15.75 | $15.75 | 32,272,390 |
| 2022-08-18 | $16.15 | $16.54 | $15.54 | $15.82 | $15.82 | 24,622,620 |
| 2022-08-17 | $15.56 | $16.38 | $15.16 | $15.79 | $15.79 | 32,823,780 |
| 2022-08-16 | $15.47 | $15.99 | $15.28 | $15.61 | $15.61 | 31,273,600 |
| 2022-08-15 | $14.00 | $15.50 | $14.00 | $15.20 | $15.20 | 34,882,820 |
| 2022-08-12 | $14.13 | $14.49 | $14.05 | $14.09 | $14.09 | 15,317,710 |
| 2022-08-11 | $14.40 | $14.66 | $14.08 | $14.15 | $14.15 | 38,651,360 |
| 2022-08-10 | $13.05 | $14.50 | $13.04 | $14.50 | $14.50 | 48,085,710 |
| 2022-08-09 | $13.35 | $13.38 | $12.81 | $13.18 | $13.18 | 14,124,720 |
| 2022-08-08 | $12.78 | $13.57 | $12.70 | $13.35 | $13.35 | 24,168,400 |
| 2022-08-05 | $12.09 | $13.11 | $11.97 | $12.88 | $12.88 | 26,969,910 |
| 2022-08-04 | $11.77 | $12.05 | $11.66 | $11.95 | $11.95 | 12,307,900 |
| 2022-08-03 | $11.63 | $12.21 | $11.63 | $11.75 | $11.75 | 15,379,240 |
| 2022-08-02 | $12.08 | $12.08 | $11.55 | $11.68 | $11.68 | 13,990,270 |
| 2022-08-01 | $11.71 | $12.29 | $11.50 | $12.20 | $12.20 | 16,050,420 |
| 2022-07-29 | $11.79 | $11.89 | $11.57 | $11.71 | $11.71 | 7,419,950 |
| 2022-07-28 | $11.66 | $12.06 | $11.65 | $11.79 | $11.79 | 11,865,560 |
| 2022-07-27 | $11.45 | $11.62 | $11.39 | $11.59 | $11.59 | 7,053,550 |
| 2022-07-26 | $11.55 | $11.63 | $11.25 | $11.49 | $11.49 | 7,322,750 |
| 2022-07-25 | $12.17 | $12.17 | $11.36 | $11.42 | $11.42 | 15,735,720 |
| 2022-07-22 | $12.09 | $12.21 | $11.85 | $12.02 | $12.02 | 23,487,720 |
| 2022-07-21 | $11.64 | $12.44 | $11.25 | $12.29 | $12.29 | 41,764,940 |
| 2022-07-20 | $10.45 | $11.31 | $10.38 | $11.31 | $11.31 | 7,926,960 |
| 2022-07-19 | $10.40 | $10.45 | $10.20 | $10.28 | $10.28 | 4,977,800 |
| 2022-07-18 | $10.21 | $10.33 | $10.05 | $10.27 | $10.27 | 4,664,800 |
| 2022-07-15 | $10.23 | $10.38 | $10.11 | $10.15 | $10.15 | 5,048,280 |
| 2022-07-14 | $10.01 | $10.34 | $9.98 | $10.19 | $10.19 | 4,597,490 |
| 2022-07-13 | $9.90 | $10.10 | $9.87 | $10.04 | $10.04 | 4,481,800 |
| 2022-07-12 | $10.14 | $10.14 | $9.86 | $9.93 | $9.93 | 6,908,000 |
| 2022-07-11 | $10.85 | $10.87 | $9.99 | $10.13 | $10.13 | 12,976,890 |
| 2022-07-08 | $11.04 | $11.19 | $10.90 | $10.91 | $10.91 | 5,246,370 |
| 2022-07-07 | $10.97 | $11.07 | $10.78 | $10.98 | $10.98 | 4,525,890 |
| 2022-07-06 | $11.08 | $11.19 | $10.84 | $10.96 | $10.96 | 5,478,490 |
| 2022-07-05 | $11.27 | $11.33 | $10.99 | $11.08 | $11.08 | 6,787,350 |
| 2022-07-04 | $11.05 | $11.29 | $10.93 | $11.21 | $11.21 | 7,514,970 |
| 2022-07-01 | $11.18 | $11.33 | $11.04 | $11.06 | $11.06 | 5,641,000 |
| 2022-06-30 | $10.81 | $11.26 | $10.81 | $11.18 | $11.18 | 7,459,530 |
| 2022-06-29 | $11.30 | $11.47 | $10.90 | $10.93 | $10.93 | 8,374,320 |
| 2022-06-28 | $11.45 | $11.45 | $11.13 | $11.30 | $11.30 | 6,087,870 |
| 2022-06-27 | $11.58 | $11.61 | $11.30 | $11.36 | $11.36 | 7,395,700 |
| 2022-06-24 | $11.01 | $11.49 | $10.91 | $11.37 | $11.37 | 8,991,740 |
| 2022-06-23 | $10.66 | $10.98 | $10.53 | $10.96 | $10.96 | 5,961,500 |
| 2022-06-22 | $10.85 | $10.92 | $10.61 | $10.64 | $10.64 | 4,204,760 |
| 2022-06-21 | $11.04 | $11.09 | $10.78 | $10.85 | $10.85 | 5,768,800 |
| 2022-06-20 | $11.14 | $11.15 | $10.84 | $11.04 | $11.04 | 8,945,950 |
| 2022-06-17 | $10.90 | $11.06 | $10.74 | $11.01 | $11.01 | 6,240,850 |
| 2022-06-16 | $11.00 | $11.20 | $10.95 | $11.00 | $11.00 | 4,238,510 |
| 2022-06-15 | $11.14 | $11.25 | $11.00 | $11.00 | $11.00 | 5,169,700 |
| 2022-06-14 | $11.12 | $11.19 | $10.78 | $11.14 | $11.14 | 5,391,300 |
| 2022-06-13 | $11.08 | $11.39 | $11.06 | $11.18 | $11.18 | 6,560,520 |
| 2022-06-10 | $10.98 | $11.37 | $10.90 | $11.24 | $11.24 | 8,012,400 |
| 2022-06-09 | $11.40 | $11.70 | $10.93 | $10.98 | $10.98 | 8,604,300 |
| 2022-06-08 | $11.47 | $11.95 | $11.24 | $11.43 | $11.43 | 15,804,100 |
| 2022-06-07 | $11.32 | $11.64 | $11.21 | $11.47 | $11.47 | 8,409,270 |
| 2022-06-06 | $11.35 | $11.42 | $11.20 | $11.34 | $11.34 | 6,514,100 |
| 2022-06-02 | $11.01 | $11.43 | $10.92 | $11.33 | $11.33 | 8,870,500 |
| 2022-06-01 | $11.05 | $11.22 | $10.91 | $11.01 | $11.01 | 9,163,100 |
| 2022-05-31 | $10.48 | $11.22 | $10.41 | $11.04 | $11.04 | 14,170,500 |
| 2022-05-30 | $10.03 | $10.56 | $10.01 | $10.50 | $10.50 | 8,721,240 |
| 2022-05-27 | $10.02 | $10.37 | $9.95 | $10.05 | $10.05 | 5,661,940 |
| 2022-05-26 | $9.99 | $10.12 | $9.81 | $9.98 | $9.98 | 4,175,600 |
| 2022-05-25 | $9.85 | $9.99 | $9.75 | $9.96 | $9.96 | 4,090,370 |
| 2022-05-24 | $10.30 | $10.36 | $9.84 | $9.85 | $9.85 | 6,266,150 |
| 2022-05-23 | $10.39 | $10.45 | $10.15 | $10.29 | $10.29 | 4,103,300 |
| 2022-05-20 | $10.29 | $10.58 | $10.23 | $10.30 | $10.30 | 6,129,200 |
| 2022-05-19 | $10.16 | $10.44 | $10.06 | $10.26 | $10.26 | 7,400,810 |
| 2022-05-18 | $9.85 | $10.57 | $9.71 | $10.27 | $10.27 | 13,193,190 |
| 2022-05-17 | $9.74 | $9.83 | $9.61 | $9.78 | $9.78 | 4,103,800 |
| 2022-05-16 | $9.81 | $9.96 | $9.66 | $9.69 | $9.69 | 5,190,600 |
| 2022-05-13 | $9.65 | $9.74 | $9.51 | $9.68 | $9.68 | 4,675,490 |
| 2022-05-12 | $9.49 | $9.60 | $9.39 | $9.50 | $9.50 | 5,259,760 |
| 2022-05-11 | $9.29 | $9.74 | $9.21 | $9.44 | $9.44 | 8,391,560 |
| 2022-05-10 | $9.07 | $9.30 | $8.99 | $9.29 | $9.29 | 5,955,790 |
| 2022-05-09 | $9.12 | $9.37 | $9.07 | $9.14 | $9.14 | 4,956,800 |
| 2022-05-06 | $9.11 | $9.24 | $8.95 | $9.08 | $9.08 | 5,491,410 |
| 2022-05-05 | $9.21 | $9.46 | $9.21 | $9.24 | $9.24 | 6,430,100 |
| 2022-05-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-05-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-04-29 | $8.99 | $9.36 | $8.99 | $9.21 | $9.21 | 7,686,850 |
| 2022-04-28 | $9.17 | $9.30 | $8.84 | $8.95 | $8.95 | 8,660,030 |
| 2022-04-27 | $8.59 | $9.30 | $8.41 | $9.29 | $9.29 | 8,905,760 |
| 2022-04-26 | $9.44 | $9.52 | $8.72 | $8.75 | $8.75 | 10,592,450 |
| 2022-04-25 | $10.29 | $10.29 | $9.45 | $9.45 | $9.45 | 12,220,600 |
| 2022-04-22 | $10.68 | $10.75 | $10.40 | $10.50 | $10.50 | 5,755,600 |
| 2022-04-21 | $11.80 | $11.83 | $10.80 | $10.87 | $10.87 | 7,559,600 |
| 2022-04-20 | $11.70 | $11.78 | $11.44 | $11.56 | $11.56 | 2,637,510 |
| 2022-04-19 | $11.75 | $11.88 | $11.60 | $11.70 | $11.70 | 2,173,400 |
| 2022-04-18 | $11.66 | $11.74 | $11.37 | $11.74 | $11.74 | 3,373,200 |
| 2022-04-15 | $11.77 | $11.87 | $11.48 | $11.69 | $11.69 | 3,802,400 |
| 2022-04-14 | $11.52 | $11.88 | $11.42 | $11.78 | $11.78 | 3,984,800 |
| 2022-04-13 | $11.10 | $11.59 | $11.01 | $11.48 | $11.48 | 5,277,550 |
| 2022-04-12 | $11.01 | $11.27 | $10.94 | $11.23 | $11.23 | 5,122,200 |
| 2022-04-11 | $12.00 | $12.02 | $11.00 | $11.12 | $11.12 | 8,641,820 |
| 2022-04-08 | $12.45 | $12.55 | $11.71 | $12.00 | $12.00 | 7,090,800 |
| 2022-04-07 | $13.00 | $13.11 | $12.39 | $12.42 | $12.42 | 6,165,100 |
| 2022-04-06 | $13.43 | $13.43 | $13.08 | $13.08 | $13.08 | 3,200,500 |
| 2022-04-05 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2022-04-04 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2022-04-01 | $13.44 | $13.44 | $13.10 | $13.44 | $13.44 | 2,743,500 |
| 2022-03-31 | $13.61 | $13.62 | $13.30 | $13.40 | $13.40 | 3,308,400 |
| 2022-03-30 | $13.52 | $13.74 | $13.47 | $13.71 | $13.71 | 2,823,330 |
| 2022-03-29 | $13.82 | $13.89 | $13.45 | $13.52 | $13.52 | 3,151,000 |
| 2022-03-28 | $13.90 | $13.95 | $13.71 | $13.82 | $13.82 | 3,582,600 |
| 2022-03-25 | $13.93 | $14.06 | $13.74 | $13.99 | $13.99 | 3,730,280 |
| 2022-03-24 | $13.70 | $13.99 | $13.56 | $13.89 | $13.89 | 4,160,520 |
| 2022-03-23 | $13.90 | $13.94 | $13.74 | $13.81 | $13.81 | 2,843,210 |
| 2022-03-22 | $13.96 | $13.97 | $13.76 | $13.85 | $13.85 | 2,502,900 |
| 2022-03-21 | $13.91 | $13.99 | $13.71 | $13.84 | $13.84 | 3,120,650 |
| 2022-03-18 | $13.70 | $13.99 | $13.52 | $13.91 | $13.91 | 5,087,780 |
| 2022-03-17 | $13.83 | $14.15 | $13.61 | $13.65 | $13.65 | 5,396,680 |
| 2022-03-16 | $13.50 | $13.85 | $12.82 | $13.60 | $13.60 | 7,334,780 |
| 2022-03-15 | $13.87 | $13.97 | $13.26 | $13.35 | $13.35 | 7,041,470 |
| 2022-03-14 | $14.25 | $14.36 | $13.88 | $13.89 | $13.89 | 4,873,280 |
| 2022-03-11 | $13.88 | $14.49 | $13.70 | $14.39 | $14.39 | 8,085,590 |
| 2022-03-10 | $14.25 | $14.42 | $14.03 | $14.05 | $14.05 | 3,986,700 |
| 2022-03-09 | $14.10 | $14.21 | $13.45 | $14.04 | $14.04 | 5,454,570 |
| 2022-03-08 | $14.15 | $14.41 | $13.87 | $14.10 | $14.10 | 4,995,210 |
| 2022-03-07 | $14.50 | $14.54 | $14.05 | $14.19 | $14.19 | 4,687,900 |
| 2022-03-04 | $14.50 | $14.75 | $14.29 | $14.50 | $14.50 | 4,284,400 |
| 2022-03-03 | $14.61 | $14.72 | $14.45 | $14.50 | $14.50 | 3,314,470 |
| 2022-03-02 | $14.41 | $14.65 | $14.32 | $14.58 | $14.58 | 3,039,110 |
| 2022-03-01 | $14.49 | $14.66 | $14.41 | $14.50 | $14.50 | 3,939,400 |
| 2022-02-28 | $14.39 | $14.75 | $14.24 | $14.53 | $14.53 | 7,224,690 |
| 2022-02-25 | $13.89 | $14.58 | $13.89 | $14.40 | $14.40 | 10,350,010 |
| 2022-02-24 | $14.19 | $14.22 | $13.57 | $13.75 | $13.75 | 6,896,290 |
| 2022-02-23 | $13.98 | $14.36 | $13.81 | $14.20 | $14.20 | 6,282,870 |
| 2022-02-22 | $14.09 | $14.12 | $13.79 | $13.86 | $13.86 | 4,407,900 |
| 2022-02-21 | $14.23 | $14.26 | $14.08 | $14.16 | $14.16 | 3,008,380 |
| 2022-02-18 | $14.01 | $14.25 | $13.97 | $14.23 | $14.23 | 2,648,830 |
| 2022-02-17 | $14.26 | $14.29 | $14.07 | $14.18 | $14.18 | 2,879,500 |
| 2022-02-16 | $13.74 | $14.59 | $13.74 | $14.22 | $14.22 | 7,516,840 |
| 2022-02-15 | $13.53 | $13.85 | $13.47 | $13.72 | $13.72 | 3,010,600 |
| 2022-02-14 | $13.69 | $13.85 | $13.50 | $13.59 | $13.59 | 3,235,200 |
| 2022-02-11 | $13.93 | $13.97 | $13.75 | $13.78 | $13.78 | 3,251,700 |
| 2022-02-10 | $14.05 | $14.26 | $13.56 | $13.93 | $13.93 | 6,426,930 |
| 2022-02-09 | $14.14 | $14.20 | $13.96 | $14.13 | $14.13 | 3,607,800 |
| 2022-02-08 | $14.00 | $14.24 | $13.80 | $14.06 | $14.06 | 4,959,450 |
| 2022-02-07 | $13.70 | $14.11 | $13.70 | $13.90 | $13.90 | 5,212,900 |
| 2022-02-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-02-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-02-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-01-28 | $13.70 | $13.77 | $13.21 | $13.50 | $13.50 | 4,421,280 |
| 2022-01-27 | $14.11 | $14.30 | $13.45 | $13.53 | $13.53 | 6,138,090 |
| 2022-01-26 | $13.70 | $14.30 | $13.70 | $14.18 | $14.18 | 5,558,370 |
| 2022-01-25 | $14.42 | $14.49 | $13.58 | $13.63 | $13.63 | 6,828,240 |
| 2022-01-24 | $14.06 | $14.55 | $13.91 | $14.42 | $14.42 | 5,539,840 |
| 2022-01-21 | $14.76 | $14.77 | $14.05 | $14.17 | $14.17 | 7,545,780 |
| 2022-01-20 | $15.02 | $15.17 | $14.68 | $14.73 | $14.73 | 4,214,270 |
| 2022-01-19 | $15.16 | $15.24 | $14.93 | $14.99 | $14.99 | 3,836,440 |
| 2022-01-18 | $15.34 | $15.43 | $15.10 | $15.17 | $15.17 | 3,782,690 |
| 2022-01-17 | $15.29 | $15.45 | $15.00 | $15.26 | $15.26 | 5,453,900 |
| 2022-01-14 | $15.59 | $15.76 | $15.28 | $15.32 | $15.32 | 5,220,720 |
| 2022-01-13 | $15.03 | $15.97 | $14.87 | $15.63 | $15.63 | 12,716,310 |
| 2022-01-12 | $14.85 | $15.10 | $14.85 | $15.02 | $15.02 | 2,902,610 |
| 2022-01-11 | $14.75 | $15.18 | $14.75 | $14.84 | $14.84 | 4,062,630 |
| 2022-01-10 | $14.90 | $15.08 | $14.47 | $14.81 | $14.81 | 4,982,200 |
| 2022-01-07 | $15.01 | $15.12 | $14.73 | $14.91 | $14.91 | 5,624,040 |
| 2022-01-06 | $15.05 | $15.18 | $14.70 | $15.02 | $15.02 | 6,403,010 |
| 2022-01-05 | $15.45 | $15.45 | $15.00 | $15.19 | $15.19 | 5,413,060 |
| 2022-01-04 | $15.62 | $15.63 | $15.33 | $15.45 | $15.45 | 6,014,860 |
| 2022-01-03 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2021-12-31 | $15.29 | $15.66 | $15.15 | $15.66 | $15.66 | 6,152,400 |
| 2021-12-30 | $15.30 | $15.42 | $15.21 | $15.27 | $15.27 | 4,409,360 |
| 2021-12-29 | $15.36 | $15.52 | $15.20 | $15.30 | $15.30 | 4,661,180 |
| 2021-12-28 | $15.30 | $15.50 | $15.11 | $15.36 | $15.36 | 5,750,430 |
| 2021-12-27 | $15.58 | $15.66 | $15.27 | $15.30 | $15.30 | 4,319,850 |
| 2021-12-24 | $16.10 | $16.20 | $15.58 | $15.59 | $15.59 | 5,870,500 |
| 2021-12-23 | $15.99 | $16.14 | $15.75 | $16.10 | $16.10 | 4,502,090 |
| 2021-12-22 | $15.90 | $16.03 | $15.71 | $15.86 | $15.86 | 5,457,750 |
| 2021-12-21 | $15.38 | $15.96 | $15.08 | $15.83 | $15.83 | 8,856,490 |
| 2021-12-20 | $16.05 | $16.11 | $15.46 | $15.48 | $15.48 | 9,339,820 |
| 2021-12-17 | $16.23 | $16.33 | $16.01 | $16.12 | $16.12 | 4,998,410 |
| 2021-12-16 | $16.19 | $16.37 | $15.91 | $16.27 | $16.27 | 7,320,130 |
| 2021-12-15 | $16.30 | $16.58 | $16.10 | $16.17 | $16.17 | 10,356,470 |
| 2021-12-14 | $16.76 | $16.90 | $15.90 | $16.25 | $16.25 | 16,305,680 |
| 2021-12-13 | $17.47 | $17.47 | $16.75 | $16.75 | $16.75 | 12,735,980 |
| 2021-12-07 | $18.54 | $18.71 | $17.69 | $18.10 | $18.10 | 13,582,650 |
| 2021-12-06 | $18.90 | $19.38 | $18.43 | $18.60 | $18.60 | 14,317,140 |
| 2021-12-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 21,364,860 |
| 2021-12-02 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 11,665,780 |
| 2021-12-01 | $18.25 | $18.63 | $18.19 | $18.37 | $18.37 | 9,427,200 |
| 2021-11-30 | $18.18 | $18.55 | $18.03 | $18.31 | $18.31 | 9,568,480 |
| 2021-11-29 | $17.70 | $18.56 | $17.51 | $18.12 | $18.12 | 10,202,410 |
| 2021-11-26 | $17.91 | $18.33 | $17.91 | $17.97 | $17.97 | 7,144,790 |
| 2021-11-25 | $17.57 | $18.13 | $17.43 | $18.08 | $18.08 | 9,830,720 |
| 2021-11-24 | $17.33 | $17.75 | $17.31 | $17.45 | $17.45 | 7,092,030 |
| 2021-11-23 | $17.86 | $18.65 | $17.36 | $17.40 | $17.40 | 16,100,310 |
| 2021-11-22 | $17.91 | $18.09 | $17.80 | $17.93 | $17.93 | 6,982,360 |
| 2021-11-19 | $18.10 | $18.30 | $17.67 | $17.91 | $17.91 | 8,661,990 |
| 2021-11-18 | $18.41 | $18.56 | $18.03 | $18.16 | $18.16 | 8,884,020 |
| 2021-11-17 | $18.20 | $18.65 | $17.90 | $18.40 | $18.40 | 13,086,150 |
| 2021-11-16 | $17.40 | $18.68 | $17.28 | $18.23 | $18.23 | 19,485,380 |
| 2021-11-15 | $17.42 | $17.50 | $17.01 | $17.28 | $17.28 | 9,025,280 |
| 2021-11-12 | $16.89 | $17.80 | $16.81 | $17.41 | $17.41 | 14,592,990 |
| 2021-11-11 | $17.03 | $17.17 | $16.82 | $16.89 | $16.89 | 5,884,600 |
| 2021-11-10 | $17.08 | $17.25 | $16.75 | $17.02 | $17.02 | 8,291,940 |
| 2021-11-09 | $16.73 | $17.18 | $16.55 | $17.09 | $17.09 | 8,963,440 |
| 2021-11-08 | $16.84 | $17.04 | $16.53 | $16.63 | $16.63 | 6,807,660 |
| 2021-11-05 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 7,826,900 |
| 2021-11-04 | $16.38 | $17.08 | $16.38 | $16.86 | $16.86 | 6,956,180 |
| 2021-11-03 | $16.68 | $16.83 | $16.19 | $16.36 | $16.36 | 8,073,320 |
| 2021-11-02 | $17.25 | $17.39 | $16.62 | $16.72 | $16.72 | 14,996,790 |
| 2021-11-01 | $16.19 | $17.45 | $16.10 | $17.24 | $17.24 | 21,482,330 |
| 2021-10-29 | $16.00 | $16.37 | $15.76 | $16.05 | $16.05 | 6,750,670 |
| 2021-10-28 | $16.80 | $17.01 | $15.81 | $15.98 | $15.98 | 15,728,780 |
| 2021-10-27 | $16.60 | $17.14 | $16.56 | $16.94 | $16.94 | 13,494,760 |
| 2021-10-26 | $16.36 | $17.48 | $16.36 | $16.93 | $16.93 | 18,008,720 |
| 2021-10-25 | $15.93 | $16.12 | $15.70 | $16.04 | $16.04 | 5,719,100 |
| 2021-10-22 | $15.81 | $16.29 | $15.74 | $15.93 | $15.93 | 7,084,440 |
| 2021-10-21 | $16.35 | $16.50 | $15.76 | $15.90 | $15.90 | 9,964,100 |
| 2021-10-20 | $16.49 | $16.68 | $16.31 | $16.40 | $16.40 | 10,219,680 |
| 2021-10-19 | $16.39 | $16.88 | $16.02 | $16.48 | $16.48 | 16,763,680 |
| 2021-10-18 | $14.76 | $16.28 | $14.49 | $16.28 | $16.28 | 18,099,170 |
| 2021-10-15 | $15.05 | $15.05 | $14.77 | $14.80 | $14.80 | 4,019,470 |
| 2021-10-14 | $14.99 | $15.09 | $14.84 | $15.00 | $15.00 | 3,432,850 |
| 2021-10-13 | $15.16 | $15.16 | $14.77 | $15.01 | $15.01 | 3,920,400 |
| 2021-10-12 | $15.41 | $15.45 | $15.00 | $15.09 | $15.09 | 4,352,330 |
| 2021-10-11 | $15.60 | $15.65 | $15.25 | $15.41 | $15.41 | 3,563,580 |
| 2021-09-30 | $15.23 | $15.47 | $15.11 | $15.21 | $15.21 | 4,937,000 |
| 2021-09-29 | $15.26 | $15.37 | $14.90 | $15.04 | $15.04 | 6,753,570 |
| 2021-09-28 | $15.30 | $15.75 | $15.13 | $15.38 | $15.38 | 7,399,820 |
| 2021-09-27 | $15.74 | $15.80 | $14.92 | $14.96 | $14.96 | 8,968,600 |
| 2021-09-24 | $15.71 | $16.22 | $15.19 | $15.80 | $15.80 | 8,769,390 |
| 2021-09-23 | $15.86 | $16.13 | $15.70 | $15.70 | $15.70 | 7,986,870 |
| 2021-09-22 | $15.08 | $16.15 | $14.88 | $15.86 | $15.86 | 10,807,570 |
| 2021-09-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2021-09-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2021-09-17 | $14.90 | $15.46 | $14.71 | $15.30 | $15.30 | 9,758,520 |
| 2021-09-16 | $15.99 | $15.99 | $14.96 | $15.01 | $15.01 | 19,232,800 |
| 2021-09-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2021-09-14 | $16.15 | $16.79 | $15.99 | $16.33 | $16.33 | 19,483,480 |
| 2021-09-13 | $15.80 | $16.25 | $15.58 | $16.15 | $16.15 | 19,013,280 |
| 2021-09-09 | $14.28 | $14.75 | $13.88 | $14.53 | $14.53 | 13,334,500 |
| 2021-09-08 | $13.88 | $14.46 | $13.78 | $14.35 | $14.35 | 9,433,170 |
| 2021-09-07 | $13.88 | $13.93 | $13.71 | $13.87 | $13.87 | 4,540,130 |
| 2021-09-06 | $13.40 | $13.97 | $13.32 | $13.89 | $13.89 | 8,429,730 |
| 2021-09-03 | $13.70 | $13.75 | $13.21 | $13.44 | $13.44 | 7,206,320 |
| 2021-09-02 | $13.92 | $13.92 | $13.61 | $13.73 | $13.73 | 5,391,280 |
| 2021-09-01 | $14.10 | $14.16 | $13.58 | $13.91 | $13.91 | 7,274,610 |
| 2021-08-31 | $14.39 | $14.44 | $13.87 | $14.04 | $14.04 | 7,788,840 |
| 2021-08-30 | $13.93 | $14.50 | $13.93 | $14.37 | $14.37 | 10,604,100 |
| 2021-08-27 | $13.91 | $14.20 | $13.60 | $13.73 | $13.73 | 14,898,070 |
| 2021-08-26 | $14.39 | $14.57 | $14.28 | $14.49 | $14.49 | 7,215,050 |
| 2021-08-25 | $14.44 | $14.64 | $14.17 | $14.28 | $14.28 | 7,814,500 |
| 2021-08-24 | $13.83 | $14.65 | $13.71 | $14.44 | $14.44 | 13,609,270 |
| 2021-08-23 | $13.08 | $14.11 | $13.05 | $13.83 | $13.83 | 11,405,410 |
| 2021-08-20 | $13.11 | $13.34 | $12.87 | $13.08 | $13.08 | 5,037,600 |
| 2021-08-19 | $12.81 | $13.29 | $12.74 | $13.10 | $13.10 | 6,391,830 |
| 2021-08-18 | $12.82 | $13.03 | $12.68 | $12.93 | $12.93 | 4,161,390 |
| 2021-08-17 | $13.29 | $13.29 | $12.74 | $12.82 | $12.82 | 7,135,920 |
| 2021-08-16 | $13.47 | $13.60 | $13.15 | $13.25 | $13.25 | 6,222,600 |
| 2021-08-13 | $13.52 | $13.57 | $13.33 | $13.47 | $13.47 | 4,489,570 |
| 2021-08-12 | $13.57 | $13.68 | $13.49 | $13.55 | $13.55 | 4,201,200 |
| 2021-08-11 | $13.60 | $13.75 | $13.42 | $13.56 | $13.56 | 5,748,120 |
| 2021-08-10 | $13.40 | $13.68 | $13.36 | $13.60 | $13.60 | 5,313,420 |
| 2021-08-09 | $13.67 | $13.74 | $13.39 | $13.40 | $13.40 | 5,408,360 |
| 2021-08-06 | $13.49 | $13.91 | $13.33 | $13.67 | $13.67 | 7,468,480 |
| 2021-08-05 | $13.40 | $13.77 | $13.16 | $13.50 | $13.50 | 6,600,850 |
| 2021-08-04 | $13.41 | $13.55 | $13.33 | $13.41 | $13.41 | 4,867,020 |
| 2021-08-03 | $13.39 | $13.76 | $13.27 | $13.40 | $13.40 | 6,606,630 |
| 2021-08-02 | $13.57 | $13.94 | $13.18 | $13.37 | $13.37 | 10,350,630 |
| 2021-07-30 | $12.81 | $13.83 | $12.76 | $13.57 | $13.57 | 13,863,520 |
| 2021-07-29 | $12.43 | $13.06 | $12.43 | $12.84 | $12.84 | 9,535,700 |
| 2021-07-28 | $12.56 | $12.76 | $12.10 | $12.26 | $12.26 | 10,994,040 |
| 2021-07-27 | $12.61 | $13.45 | $12.58 | $12.81 | $12.81 | 14,405,390 |
| 2021-07-26 | $13.07 | $13.07 | $12.00 | $12.58 | $12.58 | 15,655,460 |
| 2021-07-23 | $13.58 | $13.63 | $12.96 | $13.07 | $13.07 | 11,123,690 |
| 2021-07-22 | $13.95 | $14.08 | $13.57 | $13.58 | $13.58 | 7,096,960 |
| 2021-07-21 | $13.72 | $14.18 | $13.65 | $13.94 | $13.94 | 6,569,100 |
| 2021-07-20 | $13.95 | $14.04 | $13.66 | $13.70 | $13.70 | 5,971,540 |
| 2021-07-19 | $14.28 | $14.49 | $14.03 | $14.08 | $14.08 | 6,037,040 |
| 2021-07-16 | $13.65 | $14.66 | $13.46 | $14.39 | $14.39 | 13,217,030 |
| 2021-07-15 | $13.51 | $13.85 | $13.50 | $13.63 | $13.63 | 5,291,890 |
| 2021-07-14 | $13.60 | $13.96 | $13.24 | $13.77 | $13.77 | 11,275,630 |
| 2021-07-13 | $14.32 | $14.45 | $13.55 | $13.58 | $13.58 | 14,980,350 |
| 2021-07-12 | $14.50 | $14.66 | $14.02 | $14.32 | $14.32 | 9,095,240 |
| 2021-07-09 | $15.25 | $15.25 | $14.33 | $14.51 | $14.51 | 12,599,610 |
| 2021-07-08 | $15.25 | $15.40 | $15.17 | $15.19 | $15.19 | 4,425,090 |
| 2021-07-07 | $15.19 | $15.41 | $15.16 | $15.27 | $15.27 | 4,302,320 |
| 2021-07-06 | $15.30 | $15.60 | $15.19 | $15.28 | $15.28 | 4,526,550 |
| 2021-07-05 | $15.20 | $15.43 | $15.08 | $15.29 | $15.29 | 3,540,450 |
| 2021-07-02 | $15.19 | $15.49 | $15.11 | $15.29 | $15.29 | 4,708,500 |
| 2021-07-01 | $15.75 | $15.89 | $15.22 | $15.29 | $15.29 | 7,759,640 |
| 2021-06-30 | $15.80 | $16.06 | $15.63 | $15.80 | $15.80 | 5,757,810 |
| 2021-06-29 | $15.67 | $16.00 | $15.36 | $15.85 | $15.85 | 8,299,100 |
| 2021-06-28 | $15.68 | $15.80 | $15.51 | $15.59 | $15.59 | 4,987,000 |
| 2021-06-25 | $15.91 | $16.05 | $15.55 | $15.71 | $15.71 | 7,419,860 |
| 2021-06-24 | $16.56 | $16.84 | $16.00 | $16.00 | $16.00 | 10,288,120 |
| 2021-06-23 | $16.30 | $16.51 | $16.10 | $16.34 | $16.34 | 9,752,200 |
| 2021-06-22 | $15.28 | $16.77 | $15.21 | $16.28 | $16.28 | 18,720,740 |
| 2021-06-21 | $15.50 | $15.57 | $15.18 | $15.33 | $15.33 | 7,876,870 |
| 2021-06-18 | $15.51 | $16.30 | $15.48 | $15.66 | $15.66 | 8,990,930 |
| 2021-06-17 | $15.48 | $15.74 | $15.13 | $15.56 | $15.56 | 7,304,640 |
| 2021-06-16 | $15.25 | $15.79 | $15.17 | $15.30 | $15.30 | 6,811,810 |
| 2021-06-15 | $15.38 | $15.50 | $15.11 | $15.33 | $15.33 | 4,966,050 |
| 2021-06-14 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2021-06-11 | $15.73 | $15.73 | $15.22 | $15.38 | $15.38 | 6,244,720 |
| 2021-06-10 | $15.59 | $15.80 | $15.45 | $15.66 | $15.66 | 6,752,600 |
| 2021-06-09 | $15.73 | $15.89 | $15.50 | $15.64 | $15.64 | 4,826,720 |
| 2021-06-08 | $15.99 | $16.08 | $15.52 | $15.69 | $15.69 | 7,366,640 |
| 2021-06-07 | $15.34 | $16.22 | $15.34 | $16.09 | $16.09 | 11,214,410 |
| 2021-06-04 | $15.25 | $15.57 | $14.95 | $15.29 | $15.29 | 8,405,140 |
| 2021-06-03 | $15.15 | $15.66 | $15.15 | $15.28 | $15.28 | 7,758,300 |
| 2021-06-02 | $15.60 | $15.67 | $14.96 | $15.25 | $15.25 | 16,565,580 |
| 2021-06-01 | $16.47 | $16.73 | $15.53 | $15.70 | $15.70 | 18,790,130 |
| 2021-05-31 | $16.87 | $17.09 | $16.30 | $16.36 | $16.36 | 10,349,970 |
| 2021-05-28 | $17.10 | $17.17 | $16.66 | $16.74 | $16.74 | 7,741,800 |
| 2021-05-27 | $16.93 | $17.36 | $16.75 | $16.97 | $16.97 | 9,432,320 |
| 2021-05-26 | $17.06 | $17.18 | $16.74 | $16.76 | $16.76 | 7,686,600 |
| 2021-05-25 | $15.88 | $17.38 | $15.75 | $17.02 | $17.02 | 16,026,790 |
| 2021-05-24 | $15.80 | $16.15 | $15.33 | $15.88 | $15.88 | 8,680,580 |
| 2021-05-21 | $15.86 | $16.20 | $15.72 | $15.94 | $15.94 | 6,024,950 |
| 2021-05-20 | $16.40 | $16.62 | $15.93 | $16.01 | $16.01 | 8,763,920 |
| 2021-05-19 | $15.42 | $16.80 | $15.39 | $16.20 | $16.20 | 14,782,930 |
| 2021-05-18 | $15.00 | $15.94 | $14.91 | $15.58 | $15.58 | 13,377,040 |
| 2021-05-17 | $16.37 | $16.64 | $15.00 | $15.31 | $15.31 | 21,022,380 |
| 2021-05-14 | $15.80 | $16.97 | $14.98 | $16.37 | $16.37 | 21,612,340 |
| 2021-05-13 | $17.39 | $18.80 | $16.16 | $16.16 | $16.16 | 28,940,260 |
| 2021-05-12 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2021-05-11 | $17.88 | $18.34 | $17.69 | $17.96 | $17.96 | 6,991,200 |
| 2021-05-10 | $17.85 | $18.15 | $17.68 | $17.99 | $17.99 | 6,668,280 |
| 2021-05-07 | $17.80 | $18.34 | $17.61 | $18.11 | $18.11 | 11,055,390 |
| 2021-05-06 | $17.02 | $17.59 | $16.67 | $17.59 | $17.59 | 8,291,800 |
| 2021-05-05 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2021-05-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2021-04-30 | $16.86 | $17.19 | $16.45 | $16.83 | $16.83 | 7,463,660 |
| 2021-04-29 | $16.95 | $17.48 | $16.65 | $17.24 | $17.24 | 9,550,010 |
| 2021-04-28 | $15.79 | $16.67 | $15.79 | $16.67 | $16.67 | 8,697,690 |
| 2021-04-27 | $16.79 | $16.84 | $15.88 | $15.88 | $15.88 | 13,856,220 |
| 2021-04-26 | $16.94 | $16.98 | $16.38 | $16.70 | $16.70 | 9,372,060 |
| 2021-04-23 | $16.99 | $17.19 | $16.42 | $16.77 | $16.77 | 11,586,810 |
| 2021-04-22 | $16.16 | $16.91 | $16.16 | $16.91 | $16.91 | 10,571,850 |
| 2021-04-21 | $16.23 | $16.36 | $16.00 | $16.10 | $16.10 | 5,812,570 |
| 2021-04-20 | $16.39 | $16.59 | $15.88 | $16.47 | $16.47 | 12,942,640 |
| 2021-04-19 | $16.06 | $16.58 | $15.97 | $16.48 | $16.48 | 13,909,600 |
| 2021-04-16 | $15.00 | $15.79 | $14.78 | $15.79 | $15.79 | 10,240,230 |
| 2021-04-15 | $15.65 | $16.05 | $15.04 | $15.04 | $15.04 | 14,033,870 |
| 2021-04-14 | $15.99 | $16.16 | $15.72 | $15.83 | $15.83 | 11,979,890 |
| 2021-04-13 | $15.24 | $15.89 | $15.01 | $15.85 | $15.85 | 14,731,800 |
| 2021-04-12 | $14.70 | $15.17 | $14.50 | $15.17 | $15.17 | 13,077,920 |
| 2021-04-09 | $14.16 | $14.55 | $14.16 | $14.45 | $14.45 | 9,030,470 |
| 2021-04-08 | $13.66 | $14.27 | $13.66 | $14.11 | $14.11 | 7,792,600 |
| 2021-04-07 | $14.05 | $14.39 | $13.63 | $13.76 | $13.76 | 13,463,180 |
| 2021-04-06 | $13.05 | $13.70 | $12.97 | $13.70 | $13.70 | 6,582,310 |
| 2021-04-05 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2021-04-02 | $13.02 | $13.20 | $13.02 | $13.05 | $13.05 | 4,060,260 |
| 2021-04-01 | $12.82 | $13.16 | $12.78 | $13.03 | $13.03 | 5,156,760 |
| 2021-03-31 | $12.69 | $12.97 | $12.58 | $12.79 | $12.79 | 2,974,500 |
| 2021-03-30 | $12.77 | $12.78 | $12.53 | $12.70 | $12.70 | 3,296,410 |
| 2021-03-29 | $13.08 | $13.09 | $12.60 | $12.76 | $12.76 | 5,133,230 |
| 2021-03-26 | $12.95 | $13.15 | $12.91 | $13.04 | $13.04 | 3,468,010 |
| 2021-03-25 | $12.77 | $13.13 | $12.70 | $12.95 | $12.95 | 3,872,460 |
| 2021-03-24 | $12.98 | $13.19 | $12.83 | $12.83 | $12.83 | 4,088,100 |
| 2021-03-23 | $13.02 | $13.31 | $12.91 | $13.04 | $13.04 | 5,178,100 |
| 2021-03-22 | $12.65 | $13.10 | $12.46 | $13.02 | $13.02 | 5,466,500 |
| 2021-03-19 | $12.44 | $12.66 | $12.32 | $12.56 | $12.56 | 3,674,900 |
| 2021-03-18 | $12.78 | $12.89 | $12.38 | $12.43 | $12.43 | 5,878,090 |
| 2021-03-17 | $12.80 | $12.98 | $12.69 | $12.77 | $12.77 | 3,199,200 |
| 2021-03-16 | $12.88 | $12.97 | $12.73 | $12.76 | $12.76 | 3,605,200 |
| 2021-03-15 | $12.81 | $13.22 | $12.59 | $12.89 | $12.89 | 5,646,400 |
| 2021-03-12 | $12.59 | $12.96 | $12.23 | $12.90 | $12.90 | 9,048,240 |
| 2021-03-11 | $11.84 | $12.41 | $11.83 | $12.41 | $12.41 | 5,687,470 |
| 2021-03-10 | $11.82 | $12.05 | $11.76 | $11.82 | $11.82 | 5,834,820 |
| 2021-03-09 | $11.93 | $12.07 | $11.32 | $11.68 | $11.68 | 11,943,810 |
| 2021-03-08 | $12.70 | $12.70 | $11.92 | $11.92 | $11.92 | 11,702,950 |
| 2021-03-05 | $12.41 | $12.98 | $12.41 | $12.55 | $12.55 | 5,905,890 |
| 2021-03-04 | $13.30 | $13.30 | $12.74 | $12.76 | $12.76 | 8,150,970 |
| 2021-03-03 | $13.40 | $13.48 | $13.22 | $13.31 | $13.31 | 4,289,110 |
| 2021-03-02 | $13.24 | $13.66 | $13.16 | $13.40 | $13.40 | 5,992,170 |
| 2021-03-01 | $13.30 | $13.55 | $13.00 | $13.29 | $13.29 | 6,926,920 |
| 2021-02-26 | $13.75 | $13.98 | $13.30 | $13.45 | $13.45 | 8,102,960 |
| 2021-02-25 | $13.77 | $14.09 | $13.45 | $13.79 | $13.79 | 8,572,080 |
| 2021-02-24 | $13.82 | $13.96 | $13.40 | $13.77 | $13.77 | 11,367,350 |
| 2021-02-23 | $12.68 | $13.50 | $12.27 | $13.50 | $13.50 | 13,217,810 |
| 2021-02-22 | $13.31 | $13.46 | $12.85 | $12.86 | $12.86 | 10,582,640 |
| 2021-02-19 | $13.25 | $13.58 | $13.00 | $13.30 | $13.30 | 8,264,880 |
| 2021-02-18 | $13.84 | $13.95 | $13.07 | $13.16 | $13.16 | 12,679,180 |
| 2021-02-17 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2021-02-16 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2021-02-15 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2021-02-12 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2021-02-11 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2021-02-10 | $13.58 | $13.71 | $13.30 | $13.66 | $13.66 | 15,440,650 |
| 2021-02-09 | $12.74 | $13.06 | $12.63 | $13.06 | $13.06 | 9,833,490 |
| 2021-02-08 | $11.75 | $12.44 | $11.60 | $12.44 | $12.44 | 12,215,120 |
| 2021-02-05 | $11.30 | $12.27 | $11.11 | $11.85 | $11.85 | 23,901,830 |
| 2021-02-04 | $12.12 | $12.26 | $11.69 | $11.69 | $11.69 | 10,474,600 |
| 2021-02-03 | $12.08 | $12.79 | $12.08 | $12.30 | $12.30 | 15,604,180 |
| 2021-02-02 | $12.80 | $13.05 | $12.42 | $12.42 | $12.42 | 10,597,370 |
| 2021-02-01 | $13.50 | $13.90 | $13.07 | $13.07 | $13.07 | 21,583,860 |
| 2021-01-29 | $14.00 | $14.57 | $13.30 | $13.76 | $13.76 | 21,609,370 |
| 2021-01-28 | $13.63 | $14.12 | $13.31 | $13.91 | $13.91 | 19,051,510 |
| 2021-01-27 | $12.61 | $13.48 | $12.31 | $13.48 | $13.48 | 19,372,410 |
| 2021-01-26 | $13.89 | $14.14 | $12.80 | $12.84 | $12.84 | 39,232,070 |
| 2021-01-25 | $12.94 | $13.47 | $12.94 | $13.47 | $13.47 | 11,587,810 |
| 2021-01-22 | $12.17 | $12.93 | $12.08 | $12.83 | $12.83 | 12,694,130 |
| 2021-01-21 | $12.35 | $12.80 | $12.01 | $12.33 | $12.33 | 21,084,340 |
| 2021-01-20 | $11.63 | $12.20 | $11.62 | $12.20 | $12.20 | 12,680,840 |
| 2021-01-19 | $11.90 | $12.05 | $11.30 | $11.62 | $11.62 | 19,710,630 |
| 2021-01-18 | $11.05 | $11.60 | $10.92 | $11.60 | $11.60 | 12,569,600 |
| 2021-01-15 | $10.60 | $11.06 | $10.54 | $11.05 | $11.05 | 14,872,270 |
| 2021-01-14 | $10.31 | $10.56 | $10.21 | $10.53 | $10.53 | 9,947,000 |
| 2021-01-13 | $9.91 | $10.55 | $9.88 | $10.26 | $10.26 | 14,359,410 |
| 2021-01-12 | $10.44 | $10.84 | $10.05 | $10.05 | $10.05 | 25,068,970 |
| 2021-01-11 | $10.22 | $10.66 | $10.08 | $10.58 | $10.58 | 19,317,670 |
| 2021-01-08 | $10.05 | $10.26 | $9.91 | $10.15 | $10.15 | 16,030,750 |
| 2021-01-07 | $9.67 | $10.27 | $9.66 | $10.26 | $10.26 | 26,322,060 |
| 2021-01-06 | $9.58 | $9.87 | $9.18 | $9.78 | $9.78 | 27,314,660 |
| 2021-01-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1,408,970 |
| 2021-01-04 | $8.52 | $9.04 | $8.50 | $9.04 | $9.04 | 4,764,400 |
| 2021-01-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-12-31 | $8.65 | $8.83 | $8.52 | $8.61 | $8.61 | 12,183,680 |
| 2020-12-30 | $8.30 | $9.04 | $8.27 | $8.83 | $8.83 | 28,250,700 |
| 2020-12-29 | $8.99 | $9.08 | $8.71 | $8.71 | $8.71 | 14,536,700 |
| 2020-12-28 | $10.13 | $10.13 | $9.17 | $9.17 | $9.17 | 58,841,240 |
| 2020-12-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 866,570 |
| 2020-12-24 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 965,130 |
| 2020-12-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,148,900 |
| 2020-12-22 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 1,374,880 |
| 2020-12-21 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 998,740 |
| 2020-12-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 197,300 |
| 2020-12-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 350,310 |
| 2020-12-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 126,810 |
| 2020-12-15 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 264,840 |
| 2020-12-14 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 152,270 |
| 2020-12-11 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-12-10 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-12-09 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-12-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-12-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-12-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-12-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-12-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-12-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-11-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-11-27 | $5.87 | $5.98 | $5.87 | $5.91 | $5.91 | 3,067,600 |
| 2020-11-26 | $6.02 | $6.04 | $5.86 | $5.87 | $5.87 | 5,439,010 |
| 2020-11-25 | $6.11 | $6.13 | $6.02 | $6.03 | $6.03 | 3,706,530 |
| 2020-11-24 | $6.09 | $6.12 | $6.07 | $6.10 | $6.10 | 2,716,910 |
| 2020-11-23 | $6.15 | $6.17 | $6.07 | $6.09 | $6.09 | 4,044,200 |
| 2020-11-20 | $6.06 | $6.11 | $6.02 | $6.11 | $6.11 | 3,508,800 |
| 2020-11-19 | $6.04 | $6.08 | $6.03 | $6.05 | $6.05 | 2,609,590 |
| 2020-11-18 | $6.06 | $6.12 | $6.04 | $6.05 | $6.05 | 4,103,100 |
| 2020-11-17 | $6.06 | $6.10 | $6.03 | $6.06 | $6.06 | 3,070,000 |
| 2020-11-16 | $6.10 | $6.11 | $6.04 | $6.07 | $6.07 | 3,641,200 |
| 2020-11-13 | $6.15 | $6.15 | $6.07 | $6.12 | $6.12 | 3,735,680 |
| 2020-11-12 | $6.03 | $6.18 | $6.00 | $6.14 | $6.14 | 5,294,420 |
| 2020-11-11 | $6.00 | $6.08 | $5.96 | $6.03 | $6.03 | 3,984,070 |
| 2020-11-10 | $6.03 | $6.05 | $5.98 | $6.00 | $6.00 | 3,001,300 |
| 2020-11-09 | $6.04 | $6.07 | $5.96 | $6.03 | $6.03 | 5,088,360 |
| 2020-11-06 | $5.91 | $6.04 | $5.89 | $5.99 | $5.99 | 5,483,910 |
| 2020-11-05 | $5.90 | $5.95 | $5.86 | $5.91 | $5.91 | 3,367,800 |
| 2020-11-04 | $5.98 | $5.98 | $5.86 | $5.88 | $5.88 | 2,094,620 |
| 2020-11-03 | $5.85 | $5.96 | $5.81 | $5.91 | $5.91 | 2,306,780 |
| 2020-11-02 | $5.80 | $5.91 | $5.79 | $5.82 | $5.82 | 2,744,320 |
| 2020-10-30 | $6.04 | $6.04 | $5.83 | $5.83 | $5.83 | 4,268,790 |
| 2020-10-29 | $5.96 | $6.05 | $5.95 | $6.02 | $6.02 | 2,640,600 |
| 2020-10-28 | $5.89 | $6.07 | $5.83 | $6.00 | $6.00 | 3,013,580 |
| 2020-10-27 | $5.87 | $5.90 | $5.85 | $5.88 | $5.88 | 1,267,500 |
| 2020-10-26 | $5.82 | $5.93 | $5.80 | $5.89 | $5.89 | 1,699,400 |
| 2020-10-23 | $5.98 | $6.00 | $5.86 | $5.88 | $5.88 | 2,937,330 |
| 2020-10-22 | $5.98 | $5.99 | $5.94 | $5.96 | $5.96 | 1,432,110 |
| 2020-10-21 | $6.07 | $6.08 | $5.97 | $5.98 | $5.98 | 2,556,500 |
| 2020-10-20 | $6.06 | $6.07 | $6.01 | $6.05 | $6.05 | 2,534,500 |
| 2020-10-19 | $6.00 | $6.16 | $5.99 | $6.04 | $6.04 | 3,859,740 |
| 2020-10-16 | $5.98 | $6.02 | $5.93 | $6.02 | $6.02 | 1,972,280 |
| 2020-10-15 | $5.99 | $6.03 | $5.95 | $5.97 | $5.97 | 2,473,010 |
| 2020-10-14 | $6.02 | $6.02 | $5.95 | $5.97 | $5.97 | 2,292,310 |
| 2020-10-13 | $6.10 | $6.13 | $6.01 | $6.02 | $6.02 | 3,082,760 |
| 2020-10-12 | $5.96 | $6.15 | $5.96 | $6.09 | $6.09 | 5,059,380 |
| 2020-10-09 | $5.76 | $6.00 | $5.75 | $5.96 | $5.96 | 3,918,440 |
| 2020-10-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-10-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-10-06 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-10-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-10-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-10-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-09-30 | $5.70 | $5.73 | $5.66 | $5.72 | $5.72 | 1,972,210 |
| 2020-09-29 | $5.67 | $5.76 | $5.66 | $5.70 | $5.70 | 2,405,120 |
| 2020-09-28 | $5.72 | $5.76 | $5.62 | $5.64 | $5.64 | 2,199,400 |
| 2020-09-25 | $5.74 | $5.75 | $5.67 | $5.71 | $5.71 | 2,400,440 |
| 2020-09-24 | $5.78 | $5.82 | $5.68 | $5.74 | $5.74 | 4,082,360 |
| 2020-09-23 | $5.88 | $5.90 | $5.80 | $5.82 | $5.82 | 3,208,200 |
| 2020-09-22 | $6.03 | $6.04 | $5.86 | $5.88 | $5.88 | 3,953,600 |
| 2020-09-21 | $6.11 | $6.13 | $6.02 | $6.03 | $6.03 | 3,122,000 |
| 2020-09-18 | $6.07 | $6.13 | $6.07 | $6.11 | $6.11 | 2,508,000 |
| 2020-09-17 | $6.05 | $6.21 | $6.02 | $6.08 | $6.08 | 4,684,500 |
| 2020-09-16 | $6.24 | $6.25 | $6.02 | $6.06 | $6.06 | 5,443,340 |
| 2020-09-15 | $5.88 | $6.17 | $5.88 | $6.17 | $6.17 | 4,951,850 |
| 2020-09-14 | $5.82 | $5.91 | $5.79 | $5.88 | $5.88 | 2,912,660 |
| 2020-09-11 | $5.76 | $5.81 | $5.74 | $5.80 | $5.80 | 3,111,070 |
| 2020-09-10 | $5.86 | $5.89 | $5.74 | $5.78 | $5.78 | 4,430,900 |
| 2020-09-09 | $5.98 | $5.99 | $5.81 | $5.83 | $5.83 | 6,116,530 |
| 2020-09-08 | $5.97 | $6.05 | $5.97 | $6.00 | $6.00 | 3,400,180 |
| 2020-09-07 | $6.00 | $6.03 | $5.97 | $5.97 | $5.97 | 4,397,550 |
| 2020-09-04 | $6.06 | $6.06 | $5.98 | $6.03 | $6.03 | 3,995,500 |
| 2020-09-03 | $6.13 | $6.16 | $6.07 | $6.08 | $6.08 | 4,368,800 |
| 2020-09-02 | $6.17 | $6.19 | $6.12 | $6.13 | $6.13 | 3,755,570 |
| 2020-09-01 | $6.15 | $6.18 | $6.13 | $6.17 | $6.17 | 3,510,200 |
| 2020-08-31 | $6.17 | $6.28 | $6.15 | $6.16 | $6.16 | 5,056,460 |
| 2020-08-28 | $6.17 | $6.25 | $6.12 | $6.17 | $6.17 | 4,887,600 |
| 2020-08-27 | $6.26 | $6.29 | $6.16 | $6.18 | $6.18 | 4,536,020 |
| 2020-08-26 | $6.35 | $6.43 | $6.22 | $6.26 | $6.26 | 4,785,930 |
| 2020-08-25 | $6.34 | $6.48 | $6.33 | $6.39 | $6.39 | 4,218,390 |
| 2020-08-24 | $6.36 | $6.38 | $6.26 | $6.35 | $6.35 | 3,811,850 |
| 2020-08-21 | $6.40 | $6.45 | $6.33 | $6.35 | $6.35 | 3,583,360 |
| 2020-08-20 | $6.38 | $6.48 | $6.34 | $6.40 | $6.40 | 3,455,040 |
| 2020-08-19 | $6.46 | $6.48 | $6.31 | $6.35 | $6.35 | 6,240,370 |
| 2020-08-18 | $6.48 | $6.55 | $6.45 | $6.47 | $6.47 | 4,941,930 |
| 2020-08-17 | $6.55 | $6.55 | $6.42 | $6.47 | $6.47 | 9,729,100 |
| 2020-08-14 | $6.71 | $6.73 | $6.50 | $6.61 | $6.61 | 5,484,380 |
| 2020-08-13 | $6.50 | $6.72 | $6.50 | $6.65 | $6.65 | 6,412,990 |
| 2020-08-12 | $6.42 | $6.55 | $6.40 | $6.47 | $6.47 | 6,171,440 |
| 2020-08-11 | $6.57 | $6.60 | $6.37 | $6.39 | $6.39 | 6,797,400 |
| 2020-08-10 | $6.47 | $6.64 | $6.44 | $6.56 | $6.56 | 6,443,100 |
| 2020-08-07 | $6.72 | $6.80 | $6.39 | $6.48 | $6.48 | 12,476,600 |
| 2020-08-06 | $6.49 | $6.88 | $6.48 | $6.73 | $6.73 | 10,472,800 |
| 2020-08-05 | $6.58 | $6.70 | $6.40 | $6.56 | $6.56 | 12,071,390 |
| 2020-08-04 | $6.20 | $6.50 | $6.19 | $6.50 | $6.50 | 12,672,750 |
| 2020-08-03 | $5.99 | $6.21 | $5.98 | $6.19 | $6.19 | 9,443,590 |
| 2020-07-31 | $6.01 | $6.02 | $5.95 | $5.99 | $5.99 | 5,430,790 |
| 2020-07-30 | $6.07 | $6.10 | $6.01 | $6.01 | $6.01 | 4,820,130 |
| 2020-07-29 | $5.99 | $6.08 | $5.95 | $6.08 | $6.08 | 5,726,490 |
| 2020-07-28 | $6.03 | $6.05 | $5.97 | $6.01 | $6.01 | 4,840,850 |
| 2020-07-27 | $6.06 | $6.08 | $5.97 | $6.02 | $6.02 | 5,222,820 |
| 2020-07-24 | $6.02 | $6.10 | $5.91 | $6.05 | $6.05 | 10,774,360 |
| 2020-07-23 | $5.96 | $6.04 | $5.87 | $5.99 | $5.99 | 5,976,160 |
| 2020-07-22 | $5.97 | $6.03 | $5.92 | $5.99 | $5.99 | 5,748,750 |
| 2020-07-21 | $6.00 | $6.13 | $5.97 | $6.00 | $6.00 | 5,067,000 |
| 2020-07-20 | $5.82 | $5.98 | $5.82 | $5.97 | $5.97 | 5,911,360 |
| 2020-07-17 | $5.79 | $5.92 | $5.73 | $5.80 | $5.80 | 5,954,800 |
| 2020-07-16 | $6.01 | $6.05 | $5.72 | $5.77 | $5.77 | 10,248,790 |
| 2020-07-15 | $6.16 | $6.19 | $5.98 | $6.01 | $6.01 | 8,992,060 |
| 2020-07-14 | $6.24 | $6.29 | $6.07 | $6.13 | $6.13 | 10,462,890 |
| 2020-07-13 | $6.07 | $6.34 | $6.06 | $6.25 | $6.25 | 12,311,720 |
| 2020-07-10 | $6.11 | $6.16 | $6.05 | $6.06 | $6.06 | 9,181,360 |
| 2020-07-09 | $6.24 | $6.27 | $6.02 | $6.15 | $6.15 | 14,388,510 |
| 2020-07-08 | $5.84 | $6.13 | $5.79 | $6.13 | $6.13 | 12,327,310 |
| 2020-07-07 | $5.79 | $5.89 | $5.72 | $5.84 | $5.84 | 11,259,990 |
| 2020-07-06 | $5.61 | $5.78 | $5.50 | $5.76 | $5.76 | 15,854,690 |
| 2020-07-03 | $5.67 | $5.68 | $5.59 | $5.63 | $5.63 | 6,661,920 |
| 2020-07-02 | $5.63 | $5.65 | $5.58 | $5.65 | $5.65 | 6,164,380 |
| 2020-07-01 | $5.60 | $5.69 | $5.60 | $5.63 | $5.63 | 4,308,490 |
| 2020-06-30 | $5.65 | $5.68 | $5.59 | $5.60 | $5.60 | 4,156,230 |
| 2020-06-29 | $5.53 | $5.68 | $5.46 | $5.63 | $5.63 | 4,638,760 |
| 2020-06-26 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-06-25 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-06-24 | $5.60 | $5.61 | $5.52 | $5.54 | $5.54 | 3,246,300 |
| 2020-06-23 | $5.50 | $5.61 | $5.50 | $5.55 | $5.55 | 4,546,720 |
| 2020-06-22 | $5.68 | $5.69 | $5.40 | $5.46 | $5.46 | 12,372,830 |
| 2020-06-19 | $5.73 | $5.76 | $5.68 | $5.68 | $5.68 | 3,766,490 |
| 2020-06-18 | $5.78 | $5.79 | $5.72 | $5.72 | $5.72 | 2,879,800 |
| 2020-06-17 | $5.68 | $5.85 | $5.67 | $5.75 | $5.75 | 3,581,400 |
| 2020-06-16 | $5.70 | $5.72 | $5.66 | $5.69 | $5.69 | 3,178,390 |
| 2020-06-15 | $5.71 | $5.78 | $5.65 | $5.65 | $5.65 | 4,995,000 |
| 2020-06-12 | $5.81 | $5.83 | $5.72 | $5.77 | $5.77 | 5,373,540 |
| 2020-06-11 | $5.93 | $6.00 | $5.86 | $5.86 | $5.86 | 4,311,360 |
| 2020-06-10 | $5.92 | $5.92 | $5.85 | $5.91 | $5.91 | 2,118,300 |
| 2020-06-09 | $5.94 | $5.98 | $5.89 | $5.92 | $5.92 | 3,527,340 |
| 2020-06-08 | $5.90 | $5.99 | $5.84 | $5.91 | $5.91 | 4,270,700 |
| 2020-06-05 | $5.72 | $6.00 | $5.71 | $5.89 | $5.89 | 6,669,380 |
| 2020-06-04 | $5.66 | $5.72 | $5.66 | $5.72 | $5.72 | 3,075,670 |
| 2020-06-03 | $5.69 | $5.75 | $5.66 | $5.68 | $5.68 | 4,545,400 |
| 2020-06-02 | $5.79 | $5.79 | $5.65 | $5.68 | $5.68 | 6,341,870 |
| 2020-06-01 | $5.70 | $5.80 | $5.65 | $5.77 | $5.77 | 5,610,780 |
| 2020-05-29 | $5.58 | $5.77 | $5.56 | $5.66 | $5.66 | 3,700,360 |
| 2020-05-28 | $5.62 | $5.64 | $5.52 | $5.58 | $5.58 | 2,741,390 |
| 2020-05-27 | $5.71 | $5.72 | $5.58 | $5.59 | $5.59 | 3,590,910 |
| 2020-05-26 | $5.66 | $5.75 | $5.58 | $5.72 | $5.72 | 3,640,400 |
| 2020-05-25 | $5.73 | $5.73 | $5.58 | $5.60 | $5.60 | 3,377,760 |
| 2020-05-22 | $5.84 | $5.92 | $5.68 | $5.75 | $5.75 | 5,264,610 |
| 2020-05-21 | $5.90 | $6.04 | $5.82 | $5.85 | $5.85 | 9,610,460 |
| 2020-05-20 | $5.58 | $5.82 | $5.49 | $5.82 | $5.82 | 6,942,450 |
| 2020-05-19 | $5.57 | $5.59 | $5.50 | $5.54 | $5.54 | 3,597,490 |
| 2020-05-18 | $5.62 | $5.62 | $5.49 | $5.52 | $5.52 | 5,508,090 |
| 2020-05-15 | $5.70 | $5.73 | $5.59 | $5.65 | $5.65 | 5,277,500 |
| 2020-05-14 | $5.78 | $5.79 | $5.65 | $5.65 | $5.65 | 5,447,750 |
| 2020-05-13 | $5.75 | $5.88 | $5.71 | $5.80 | $5.80 | 5,015,270 |
| 2020-05-12 | $5.88 | $5.91 | $5.71 | $5.75 | $5.75 | 6,257,900 |
| 2020-05-11 | $5.99 | $6.00 | $5.78 | $5.88 | $5.88 | 4,884,100 |
| 2020-05-08 | $5.94 | $6.08 | $5.92 | $6.00 | $6.00 | 5,495,200 |
| 2020-05-07 | $6.05 | $6.09 | $5.91 | $5.94 | $5.94 | 6,027,900 |
| 2020-05-06 | $6.09 | $6.16 | $6.03 | $6.06 | $6.06 | 5,172,600 |
| 2020-05-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-05-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-05-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-04-30 | $6.04 | $6.13 | $5.99 | $6.08 | $6.08 | 5,000,670 |
| 2020-04-29 | $5.83 | $6.00 | $5.79 | $5.95 | $5.95 | 6,350,730 |
| 2020-04-28 | $6.05 | $6.05 | $5.75 | $5.82 | $5.82 | 7,035,800 |
| 2020-04-27 | $5.98 | $6.15 | $5.75 | $6.04 | $6.04 | 7,675,670 |
| 2020-04-24 | $6.25 | $6.30 | $5.99 | $5.99 | $5.99 | 14,603,870 |
| 2020-04-23 | $6.50 | $6.56 | $6.30 | $6.30 | $6.30 | 9,545,410 |
| 2020-04-22 | $6.55 | $6.55 | $6.31 | $6.44 | $6.44 | 12,594,120 |
| 2020-04-21 | $6.78 | $6.84 | $6.59 | $6.62 | $6.62 | 20,116,610 |
| 2020-04-20 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2020-04-17 | $7.06 | $7.24 | $6.88 | $6.94 | $6.94 | 10,081,740 |
| 2020-04-16 | $6.87 | $7.08 | $6.76 | $7.04 | $7.04 | 9,776,510 |
| 2020-04-15 | $6.76 | $7.09 | $6.76 | $6.87 | $6.87 | 11,122,260 |
| 2020-04-14 | $6.63 | $6.84 | $6.61 | $6.79 | $6.79 | 20,449,540 |
| 2020-04-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 2,480,400 |
| 2020-04-10 | $7.72 | $7.90 | $7.32 | $7.32 | $7.32 | 19,953,420 |
| 2020-04-09 | $7.51 | $7.80 | $7.50 | $7.70 | $7.70 | 12,734,080 |
| 2020-04-08 | $7.11 | $7.48 | $7.07 | $7.47 | $7.47 | 10,833,280 |
| 2020-04-07 | $7.10 | $7.19 | $7.03 | $7.12 | $7.12 | 8,939,730 |
| 2020-04-06 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2020-04-03 | $6.94 | $7.10 | $6.89 | $6.98 | $6.98 | 5,525,500 |
| 2020-04-02 | $6.85 | $6.94 | $6.74 | $6.93 | $6.93 | 6,005,590 |
| 2020-04-01 | $7.01 | $7.16 | $6.82 | $6.87 | $6.87 | 7,148,260 |
| 2020-03-31 | $7.08 | $7.14 | $6.99 | $7.04 | $7.04 | 4,517,800 |
| 2020-03-30 | $7.01 | $7.18 | $6.85 | $6.96 | $6.96 | 9,310,710 |
| 2020-03-27 | $6.80 | $7.20 | $6.80 | $7.17 | $7.17 | 15,924,530 |
| 2020-03-26 | $6.74 | $6.95 | $6.72 | $6.86 | $6.86 | 6,365,150 |
| 2020-03-25 | $6.79 | $6.86 | $6.69 | $6.79 | $6.79 | 6,213,710 |
| 2020-03-24 | $6.85 | $6.89 | $6.53 | $6.69 | $6.69 | 10,898,110 |
| 2020-03-23 | $6.98 | $7.05 | $6.80 | $6.81 | $6.81 | 9,785,470 |
| 2020-03-20 | $7.27 | $7.32 | $7.05 | $7.16 | $7.16 | 8,072,020 |
| 2020-03-19 | $6.92 | $7.29 | $6.88 | $7.17 | $7.17 | 11,976,070 |
| 2020-03-18 | $6.90 | $7.10 | $6.82 | $6.95 | $6.95 | 16,284,750 |
| 2020-03-17 | $6.55 | $6.80 | $6.32 | $6.80 | $6.80 | 14,913,800 |
| 2020-03-16 | $6.85 | $6.95 | $6.44 | $6.48 | $6.48 | 12,985,110 |
| 2020-03-13 | $6.59 | $6.97 | $6.59 | $6.78 | $6.78 | 17,402,990 |
| 2020-03-12 | $7.17 | $7.26 | $6.94 | $6.94 | $6.94 | 18,489,300 |
| 2020-03-11 | $7.45 | $7.73 | $7.31 | $7.31 | $7.31 | 10,092,000 |
| 2020-03-10 | $7.09 | $7.52 | $7.09 | $7.45 | $7.45 | 16,963,590 |
| 2020-03-09 | $7.62 | $7.80 | $7.44 | $7.44 | $7.44 | 18,279,750 |
| 2020-03-06 | $7.85 | $7.99 | $7.78 | $7.83 | $7.83 | 14,264,820 |
| 2020-03-05 | $8.22 | $8.27 | $7.93 | $8.02 | $8.02 | 15,728,880 |
| 2020-03-04 | $7.80 | $8.18 | $7.73 | $8.16 | $8.16 | 15,550,490 |
| 2020-03-03 | $7.80 | $8.03 | $7.73 | $7.84 | $7.84 | 13,280,040 |
| 2020-03-02 | $7.66 | $7.79 | $7.53 | $7.73 | $7.73 | 13,409,820 |
| 2020-02-28 | $7.66 | $8.00 | $7.51 | $7.52 | $7.52 | 19,640,810 |
| 2020-02-27 | $7.90 | $8.01 | $7.70 | $7.90 | $7.90 | 14,146,340 |
| 2020-02-26 | $7.65 | $8.05 | $7.60 | $7.89 | $7.89 | 21,478,510 |
| 2020-02-25 | $7.45 | $7.79 | $7.42 | $7.71 | $7.71 | 19,222,230 |
| 2020-02-24 | $7.42 | $7.70 | $7.41 | $7.60 | $7.60 | 12,520,000 |
| 2020-02-21 | $7.45 | $7.70 | $7.32 | $7.49 | $7.49 | 18,060,080 |
| 2020-02-20 | $7.03 | $7.40 | $7.03 | $7.40 | $7.40 | 14,871,930 |
| 2020-02-19 | $7.43 | $7.55 | $7.02 | $7.05 | $7.05 | 18,656,280 |
| 2020-02-18 | $6.99 | $7.32 | $6.89 | $7.32 | $7.32 | 17,700,850 |
| 2020-02-17 | $6.80 | $7.00 | $6.79 | $6.97 | $6.97 | 12,745,630 |
| 2020-02-14 | $6.63 | $6.94 | $6.47 | $6.80 | $6.80 | 17,460,400 |
| 2020-02-13 | $6.86 | $6.96 | $6.51 | $6.63 | $6.63 | 18,528,870 |
| 2020-02-12 | $6.81 | $6.95 | $6.74 | $6.83 | $6.83 | 25,175,060 |
| 2020-02-11 | $7.70 | $7.80 | $7.06 | $7.06 | $7.06 | 33,432,500 |
| 2020-02-10 | $7.17 | $7.43 | $7.12 | $7.43 | $7.43 | 8,156,280 |
| 2020-02-07 | $6.88 | $7.08 | $6.80 | $7.08 | $7.08 | 15,879,320 |
| 2020-02-06 | $6.38 | $6.75 | $6.38 | $6.75 | $6.75 | 13,894,660 |
| 2020-02-05 | $6.15 | $6.43 | $6.15 | $6.43 | $6.43 | 16,539,980 |
| 2020-02-04 | $6.06 | $6.36 | $6.06 | $6.12 | $6.12 | 20,422,120 |
| 2020-02-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 504,500 |
| 2020-01-31 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-30 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-29 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-28 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-27 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-24 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-01-23 | $6.60 | $6.78 | $6.41 | $6.72 | $6.72 | 14,437,380 |
| 2020-01-22 | $6.70 | $6.95 | $6.52 | $6.55 | $6.55 | 17,411,160 |
| 2020-01-21 | $6.66 | $6.79 | $6.60 | $6.67 | $6.67 | 6,963,660 |
| 2020-01-20 | $6.33 | $6.68 | $6.29 | $6.68 | $6.68 | 10,477,060 |
| 2020-01-17 | $6.53 | $6.54 | $6.21 | $6.36 | $6.36 | 12,774,950 |
| 2020-01-16 | $6.58 | $6.62 | $6.50 | $6.52 | $6.52 | 5,465,530 |
| 2020-01-15 | $6.73 | $6.74 | $6.51 | $6.55 | $6.55 | 8,150,660 |
| 2020-01-14 | $6.50 | $6.77 | $6.50 | $6.69 | $6.69 | 9,083,270 |
| 2020-01-13 | $6.46 | $6.52 | $6.45 | $6.52 | $6.52 | 4,948,010 |
| 2020-01-10 | $6.42 | $6.53 | $6.40 | $6.45 | $6.45 | 6,175,710 |
| 2020-01-09 | $6.44 | $6.56 | $6.37 | $6.43 | $6.43 | 7,393,570 |
| 2020-01-08 | $6.33 | $6.58 | $6.30 | $6.45 | $6.45 | 9,841,240 |
| 2020-01-07 | $6.37 | $6.41 | $6.28 | $6.33 | $6.33 | 9,009,080 |
| 2020-01-06 | $6.35 | $6.45 | $6.25 | $6.37 | $6.37 | 10,873,720 |
| 2020-01-03 | $6.16 | $6.36 | $6.08 | $6.27 | $6.27 | 11,391,020 |
| 2020-01-02 | $5.90 | $6.10 | $5.90 | $6.10 | $6.10 | 10,660,190 |
| 2020-01-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2019-12-31 | $5.96 | $6.10 | $5.80 | $5.81 | $5.81 | 12,011,160 |
| 2019-12-30 | $5.70 | $5.83 | $5.65 | $5.83 | $5.83 | 7,031,360 |
| 2019-12-27 | $5.45 | $5.65 | $5.41 | $5.55 | $5.55 | 6,239,140 |
| 2019-12-26 | $5.43 | $5.48 | $5.40 | $5.43 | $5.43 | 2,486,900 |
| 2019-12-25 | $5.45 | $5.58 | $5.40 | $5.43 | $5.43 | 5,331,570 |
| 2019-12-24 | $5.26 | $5.45 | $5.23 | $5.43 | $5.43 | 4,538,400 |
| 2019-12-23 | $5.39 | $5.39 | $5.24 | $5.25 | $5.25 | 3,028,850 |
| 2019-12-20 | $5.30 | $5.41 | $5.30 | $5.32 | $5.32 | 3,551,500 |
| 2019-12-19 | $5.25 | $5.32 | $5.23 | $5.31 | $5.31 | 3,327,600 |
| 2019-12-18 | $5.29 | $5.33 | $5.23 | $5.25 | $5.25 | 3,061,480 |
| 2019-12-17 | $5.21 | $5.28 | $5.18 | $5.26 | $5.26 | 3,806,290 |
| 2019-12-16 | $5.20 | $5.25 | $5.17 | $5.21 | $5.21 | 2,916,290 |
| 2019-12-13 | $5.12 | $5.20 | $5.12 | $5.17 | $5.17 | 2,609,360 |
| 2019-12-12 | $5.19 | $5.31 | $5.09 | $5.11 | $5.11 | 3,888,400 |
| 2019-12-11 | $5.19 | $5.26 | $5.13 | $5.16 | $5.16 | 3,174,760 |
| 2019-12-10 | $5.29 | $5.36 | $5.20 | $5.21 | $5.21 | 5,829,190 |
| 2019-12-09 | $5.07 | $5.32 | $5.04 | $5.27 | $5.27 | 8,145,380 |
| 2019-12-06 | $4.90 | $5.09 | $4.88 | $5.07 | $5.07 | 5,251,010 |
| 2019-12-05 | $4.90 | $4.94 | $4.88 | $4.91 | $4.91 | 2,088,000 |
| 2019-12-04 | $4.90 | $4.94 | $4.84 | $4.90 | $4.90 | 1,878,900 |
| 2019-12-03 | $4.85 | $4.93 | $4.75 | $4.90 | $4.90 | 3,308,200 |
| 2019-12-02 | $4.97 | $5.02 | $4.84 | $4.90 | $4.90 | 2,894,030 |
| 2019-11-29 | $4.95 | $5.00 | $4.91 | $4.97 | $4.97 | 2,064,100 |
| 2019-11-28 | $4.95 | $5.00 | $4.92 | $4.95 | $4.95 | 2,307,990 |
| 2019-11-27 | $4.93 | $5.10 | $4.92 | $4.97 | $4.97 | 4,351,820 |
| 2019-11-26 | $4.88 | $4.99 | $4.87 | $4.95 | $4.95 | 3,283,390 |
| 2019-11-25 | $4.75 | $4.98 | $4.70 | $4.89 | $4.89 | 5,483,320 |
| 2019-11-22 | $4.77 | $4.81 | $4.68 | $4.77 | $4.77 | 6,535,830 |
| 2019-11-21 | $4.95 | $4.95 | $4.73 | $4.79 | $4.79 | 6,302,510 |
| 2019-11-20 | $5.10 | $5.10 | $4.90 | $4.94 | $4.94 | 4,737,120 |
| 2019-11-19 | $5.04 | $5.09 | $5.04 | $5.08 | $5.08 | 1,970,800 |
| 2019-11-18 | $5.12 | $5.15 | $5.02 | $5.05 | $5.05 | 3,471,370 |
| 2019-11-15 | $5.20 | $5.23 | $5.08 | $5.16 | $5.16 | 2,448,270 |
| 2019-11-14 | $5.21 | $5.25 | $5.18 | $5.18 | $5.18 | 2,048,920 |
| 2019-11-13 | $5.23 | $5.24 | $5.16 | $5.21 | $5.21 | 1,906,900 |
| 2019-11-12 | $5.18 | $5.28 | $5.12 | $5.20 | $5.20 | 3,212,690 |
| 2019-11-11 | $5.15 | $5.40 | $5.12 | $5.23 | $5.23 | 5,728,470 |
| 2019-11-08 | $5.20 | $5.21 | $5.14 | $5.15 | $5.15 | 2,305,100 |
| 2019-11-07 | $5.10 | $5.22 | $5.05 | $5.16 | $5.16 | 3,689,800 |
| 2019-11-06 | $5.10 | $5.23 | $5.02 | $5.07 | $5.07 | 5,353,800 |
| 2019-11-05 | $5.38 | $5.44 | $5.12 | $5.12 | $5.12 | 11,059,460 |
| 2019-11-04 | $5.66 | $5.69 | $5.38 | $5.39 | $5.39 | 8,961,810 |
| 2019-11-01 | $5.63 | $5.71 | $5.60 | $5.66 | $5.66 | 2,678,730 |
| 2019-10-31 | $5.72 | $5.82 | $5.63 | $5.63 | $5.63 | 10,180,410 |
| 2019-10-30 | $5.88 | $5.98 | $5.78 | $5.93 | $5.93 | 3,916,260 |
| 2019-10-29 | $5.87 | $5.93 | $5.83 | $5.86 | $5.86 | 2,892,560 |
| 2019-10-28 | $5.92 | $5.98 | $5.87 | $5.90 | $5.90 | 2,582,320 |
| 2019-10-25 | $5.83 | $5.95 | $5.83 | $5.92 | $5.92 | 2,053,510 |
| 2019-10-24 | $5.86 | $5.94 | $5.83 | $5.85 | $5.85 | 2,443,700 |
| 2019-10-23 | $5.96 | $5.99 | $5.90 | $5.91 | $5.91 | 1,902,300 |
| 2019-10-22 | $6.01 | $6.06 | $5.93 | $5.96 | $5.96 | 2,794,700 |
| 2019-10-21 | $5.99 | $6.14 | $5.98 | $6.04 | $6.04 | 3,869,910 |
| 2019-10-18 | $5.82 | $6.08 | $5.81 | $6.04 | $6.04 | 4,567,950 |
| 2019-10-17 | $5.90 | $5.90 | $5.82 | $5.82 | $5.82 | 2,913,400 |
| 2019-10-16 | $5.97 | $6.02 | $5.89 | $5.89 | $5.89 | 4,052,700 |
| 2019-10-15 | $6.02 | $6.03 | $5.98 | $5.98 | $5.98 | 3,417,200 |
| 2019-10-14 | $6.07 | $6.10 | $6.02 | $6.04 | $6.04 | 4,630,030 |
| 2019-10-11 | $6.06 | $6.09 | $5.99 | $6.02 | $6.02 | 2,917,880 |
| 2019-10-10 | $6.05 | $6.10 | $6.03 | $6.06 | $6.06 | 2,328,710 |
| 2019-10-09 | $6.09 | $6.09 | $5.96 | $6.04 | $6.04 | 3,720,480 |
| 2019-10-08 | $6.08 | $6.15 | $6.06 | $6.10 | $6.10 | 2,502,900 |
| 2019-10-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-10-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-10-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-10-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-10-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-09-30 | $6.20 | $6.23 | $6.08 | $6.08 | $6.08 | 3,482,490 |
| 2019-09-27 | $6.18 | $6.28 | $6.18 | $6.20 | $6.20 | 3,538,790 |
| 2019-09-26 | $6.26 | $6.44 | $6.12 | $6.17 | $6.17 | 6,476,340 |
| 2019-09-25 | $6.62 | $6.65 | $6.37 | $6.37 | $6.37 | 8,964,200 |
| 2019-09-24 | $6.66 | $6.84 | $6.56 | $6.71 | $6.71 | 7,118,490 |
| 2019-09-23 | $6.41 | $6.72 | $6.36 | $6.66 | $6.66 | 10,067,250 |
| 2019-09-20 | $6.28 | $6.50 | $6.27 | $6.41 | $6.41 | 7,542,600 |
| 2019-09-19 | $6.13 | $6.22 | $6.10 | $6.21 | $6.21 | 2,753,910 |
| 2019-09-18 | $6.10 | $6.19 | $6.09 | $6.12 | $6.12 | 3,229,770 |
| 2019-09-17 | $6.28 | $6.28 | $6.07 | $6.11 | $6.11 | 6,513,910 |
| 2019-09-16 | $6.33 | $6.39 | $6.27 | $6.30 | $6.30 | 4,461,400 |
| 2019-09-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2019-09-12 | $6.34 | $6.40 | $6.29 | $6.35 | $6.35 | 3,976,400 |
| 2019-09-11 | $6.32 | $6.33 | $6.24 | $6.29 | $6.29 | 3,960,070 |
| 2019-09-10 | $6.38 | $6.38 | $6.26 | $6.32 | $6.32 | 4,570,750 |
| 2019-09-09 | $6.39 | $6.43 | $6.33 | $6.38 | $6.38 | 5,209,500 |
| 2019-09-06 | $6.31 | $6.40 | $6.22 | $6.37 | $6.37 | 4,748,030 |
| 2019-09-05 | $6.40 | $6.48 | $6.30 | $6.30 | $6.30 | 5,348,300 |
| 2019-09-04 | $6.23 | $6.40 | $6.16 | $6.35 | $6.35 | 5,426,600 |
| 2019-09-03 | $6.27 | $6.29 | $6.20 | $6.23 | $6.23 | 3,966,400 |
| 2019-09-02 | $6.32 | $6.35 | $6.15 | $6.27 | $6.27 | 11,330,340 |
| 2019-08-30 | $6.54 | $6.56 | $6.39 | $6.47 | $6.47 | 4,687,950 |
| 2019-08-29 | $6.48 | $6.56 | $6.47 | $6.52 | $6.52 | 2,793,450 |
| 2019-08-28 | $6.61 | $6.62 | $6.48 | $6.50 | $6.50 | 3,973,250 |
| 2019-08-27 | $6.57 | $6.69 | $6.54 | $6.59 | $6.59 | 4,793,370 |
| 2019-08-26 | $6.50 | $6.53 | $6.41 | $6.48 | $6.48 | 5,617,300 |
| 2019-08-23 | $6.67 | $6.72 | $6.58 | $6.66 | $6.66 | 4,211,580 |
| 2019-08-22 | $6.48 | $6.70 | $6.48 | $6.67 | $6.67 | 5,516,630 |
| 2019-08-21 | $6.56 | $6.58 | $6.43 | $6.51 | $6.51 | 3,592,400 |
| 2019-08-20 | $6.48 | $6.68 | $6.45 | $6.54 | $6.54 | 5,280,570 |
| 2019-08-19 | $6.20 | $6.45 | $6.20 | $6.42 | $6.42 | 5,328,390 |
| 2019-08-16 | $6.20 | $6.47 | $6.17 | $6.35 | $6.35 | 5,811,840 |
| 2019-08-15 | $6.06 | $6.22 | $6.01 | $6.17 | $6.17 | 5,307,980 |
| 2019-08-14 | $6.05 | $6.24 | $6.00 | $6.22 | $6.22 | 7,916,400 |
| 2019-08-13 | $5.98 | $6.03 | $5.90 | $5.94 | $5.94 | 3,748,330 |
| 2019-08-12 | $6.09 | $6.16 | $5.92 | $6.06 | $6.06 | 6,251,620 |
| 2019-08-09 | $6.26 | $6.31 | $6.09 | $6.10 | $6.10 | 4,273,400 |
| 2019-08-08 | $6.19 | $6.29 | $6.19 | $6.23 | $6.23 | 2,655,770 |
| 2019-08-07 | $6.28 | $6.32 | $6.17 | $6.17 | $6.17 | 4,035,000 |
| 2019-08-06 | $6.35 | $6.35 | $6.16 | $6.24 | $6.24 | 8,626,470 |
| 2019-08-05 | $6.72 | $6.72 | $6.45 | $6.48 | $6.48 | 5,854,900 |
| 2019-08-02 | $6.68 | $6.76 | $6.56 | $6.71 | $6.71 | 5,354,370 |
| 2019-08-01 | $6.81 | $6.93 | $6.77 | $6.79 | $6.79 | 3,345,100 |
| 2019-07-31 | $6.75 | $6.94 | $6.66 | $6.83 | $6.83 | 5,693,900 |
| 2019-07-30 | $6.70 | $6.80 | $6.66 | $6.70 | $6.70 | 3,487,600 |
| 2019-07-29 | $6.79 | $6.84 | $6.52 | $6.73 | $6.73 | 6,885,230 |
| 2019-07-26 | $6.84 | $6.88 | $6.70 | $6.79 | $6.79 | 4,265,900 |
| 2019-07-25 | $6.70 | $6.87 | $6.62 | $6.85 | $6.85 | 5,391,520 |
| 2019-07-24 | $6.57 | $6.76 | $6.57 | $6.68 | $6.68 | 5,729,410 |
| 2019-07-23 | $6.31 | $6.59 | $6.31 | $6.53 | $6.53 | 5,459,070 |
| 2019-07-22 | $6.77 | $6.77 | $6.39 | $6.39 | $6.39 | 13,635,160 |
| 2019-07-19 | $7.05 | $7.17 | $6.71 | $6.73 | $6.73 | 11,226,330 |
| 2019-07-18 | $7.08 | $7.19 | $6.99 | $7.06 | $7.06 | 6,316,430 |
| 2019-07-17 | $6.84 | $7.12 | $6.82 | $7.07 | $7.07 | 7,620,880 |
| 2019-07-16 | $7.02 | $7.14 | $6.80 | $6.82 | $6.82 | 9,990,460 |
| 2019-07-15 | $6.62 | $6.96 | $6.55 | $6.96 | $6.96 | 11,374,810 |
| 2019-07-12 | $6.33 | $6.64 | $6.33 | $6.63 | $6.63 | 8,234,460 |
| 2019-07-11 | $6.36 | $6.38 | $6.28 | $6.33 | $6.33 | 4,156,520 |
| 2019-07-10 | $6.48 | $6.60 | $6.30 | $6.32 | $6.32 | 11,863,600 |
| 2019-07-09 | $6.20 | $6.29 | $6.10 | $6.29 | $6.29 | 5,599,200 |
| 2019-07-08 | $6.29 | $6.29 | $5.99 | $5.99 | $5.99 | 8,977,430 |
| 2019-07-05 | $6.42 | $6.56 | $6.28 | $6.31 | $6.31 | 6,177,270 |
| 2019-07-04 | $6.18 | $6.35 | $6.17 | $6.31 | $6.31 | 5,749,850 |
| 2019-07-03 | $6.17 | $6.21 | $6.11 | $6.16 | $6.16 | 3,424,020 |
| 2019-07-02 | $6.25 | $6.37 | $6.14 | $6.21 | $6.21 | 5,695,030 |
| 2019-07-01 | $6.27 | $6.38 | $6.16 | $6.24 | $6.24 | 9,302,750 |
| 2019-06-28 | $5.85 | $6.10 | $5.78 | $6.10 | $6.10 | 11,275,350 |
| 2019-06-27 | $5.80 | $5.94 | $5.71 | $5.81 | $5.81 | 8,671,710 |
| 2019-06-26 | $5.60 | $5.71 | $5.60 | $5.66 | $5.66 | 2,585,820 |
| 2019-06-25 | $5.72 | $5.74 | $5.63 | $5.66 | $5.66 | 2,646,150 |
| 2019-06-24 | $5.80 | $5.81 | $5.69 | $5.72 | $5.72 | 3,067,600 |
| 2019-06-21 | $5.83 | $5.88 | $5.73 | $5.79 | $5.79 | 5,399,320 |
| 2019-06-20 | $5.53 | $5.62 | $5.50 | $5.60 | $5.60 | 3,375,010 |
| 2019-06-19 | $5.61 | $5.65 | $5.52 | $5.53 | $5.53 | 2,446,200 |
| 2019-06-18 | $5.56 | $5.61 | $5.45 | $5.49 | $5.49 | 2,073,580 |
| 2019-06-17 | $5.64 | $5.64 | $5.45 | $5.55 | $5.55 | 3,390,920 |
| 2019-06-14 | $5.71 | $5.80 | $5.62 | $5.64 | $5.64 | 3,943,310 |
| 2019-06-13 | $5.66 | $5.76 | $5.66 | $5.71 | $5.71 | 2,667,720 |
| 2019-06-12 | $5.71 | $5.77 | $5.66 | $5.70 | $5.70 | 3,764,370 |
| 2019-06-11 | $5.47 | $5.72 | $5.46 | $5.72 | $5.72 | 5,569,970 |
| 2019-06-10 | $5.50 | $5.54 | $5.36 | $5.45 | $5.45 | 3,876,760 |
| 2019-06-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2019-06-06 | $5.79 | $5.79 | $5.52 | $5.52 | $5.52 | 6,761,400 |
| 2019-06-05 | $5.81 | $5.90 | $5.78 | $5.81 | $5.81 | 2,442,120 |
| 2019-06-04 | $5.81 | $5.87 | $5.77 | $5.80 | $5.80 | 2,912,570 |
| 2019-06-03 | $5.87 | $5.95 | $5.80 | $5.84 | $5.84 | 2,882,990 |
| 2019-05-31 | $5.87 | $5.95 | $5.83 | $5.88 | $5.88 | 2,724,370 |
| 2019-05-30 | $6.03 | $6.03 | $5.79 | $5.88 | $5.88 | 4,881,070 |
| 2019-05-29 | $6.06 | $6.07 | $5.99 | $6.02 | $6.02 | 2,702,800 |
| 2019-05-28 | $5.99 | $6.10 | $5.96 | $6.06 | $6.06 | 4,949,810 |
| 2019-05-27 | $5.78 | $6.01 | $5.73 | $6.00 | $6.00 | 4,683,500 |
| 2019-05-24 | $5.81 | $5.90 | $5.75 | $5.78 | $5.78 | 3,715,500 |
| 2019-05-23 | $6.00 | $6.04 | $5.87 | $5.90 | $5.90 | 5,369,300 |
| 2019-05-22 | $6.01 | $6.21 | $5.96 | $6.00 | $6.00 | 5,270,470 |
| 2019-05-21 | $5.76 | $6.05 | $5.73 | $6.00 | $6.00 | 5,084,100 |
| 2019-05-20 | $5.92 | $5.92 | $5.72 | $5.78 | $5.78 | 5,771,300 |
| 2019-05-17 | $6.06 | $6.13 | $5.85 | $5.92 | $5.92 | 5,503,470 |
| 2019-05-16 | $6.02 | $6.13 | $6.00 | $6.05 | $6.05 | 4,318,610 |
| 2019-05-15 | $6.11 | $6.13 | $5.86 | $6.02 | $6.02 | 6,839,500 |
| 2019-05-14 | $6.11 | $6.19 | $6.04 | $6.05 | $6.05 | 5,019,800 |
| 2019-05-13 | $6.05 | $6.18 | $5.96 | $6.13 | $6.13 | 6,390,400 |
| 2019-05-10 | $5.97 | $6.15 | $5.82 | $6.09 | $6.09 | 10,745,990 |
| 2019-05-09 | $5.78 | $5.95 | $5.73 | $5.91 | $5.91 | 5,787,030 |
| 2019-05-08 | $5.89 | $6.10 | $5.79 | $5.88 | $5.88 | 8,738,790 |
| 2019-05-07 | $6.38 | $6.38 | $6.06 | $6.08 | $6.08 | 12,476,220 |
| 2019-05-06 | $6.49 | $6.52 | $6.38 | $6.38 | $6.38 | 9,735,120 |
| 2019-05-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-05-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-05-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-04-30 | $6.41 | $6.75 | $6.39 | $6.72 | $6.72 | 9,562,640 |
| 2019-04-29 | $6.69 | $6.90 | $6.37 | $6.43 | $6.43 | 14,664,550 |
| 2019-04-26 | $6.80 | $6.82 | $6.62 | $6.69 | $6.69 | 9,183,140 |
| 2019-04-25 | $6.84 | $7.05 | $6.71 | $6.71 | $6.71 | 18,023,990 |
| 2019-04-24 | $7.60 | $7.72 | $7.03 | $7.06 | $7.06 | 22,914,580 |
| 2019-04-23 | $7.19 | $7.40 | $7.03 | $7.40 | $7.40 | 19,533,270 |
| 2019-04-22 | $7.40 | $7.40 | $7.03 | $7.05 | $7.05 | 20,877,910 |
| 2019-04-19 | $7.10 | $7.53 | $7.10 | $7.40 | $7.40 | 18,211,170 |
| 2019-04-18 | $8.00 | $8.12 | $7.34 | $7.34 | $7.34 | 40,843,920 |
| 2019-04-17 | $7.47 | $7.73 | $7.41 | $7.73 | $7.73 | 13,920,730 |
| 2019-04-16 | $6.98 | $7.36 | $6.90 | $7.36 | $7.36 | 14,928,260 |
| 2019-04-15 | $7.15 | $7.15 | $6.92 | $7.01 | $7.01 | 16,676,380 |
| 2019-04-12 | $6.57 | $6.90 | $6.56 | $6.90 | $6.90 | 17,573,330 |
| 2019-04-11 | $6.37 | $6.57 | $6.31 | $6.57 | $6.57 | 13,297,150 |
| 2019-04-10 | $6.33 | $6.52 | $6.28 | $6.36 | $6.36 | 12,592,800 |
| 2019-04-09 | $6.07 | $6.34 | $6.07 | $6.32 | $6.32 | 15,585,280 |
| 2019-04-08 | $6.03 | $6.12 | $5.91 | $6.04 | $6.04 | 10,399,050 |
| 2019-04-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2019-04-04 | $5.95 | $6.04 | $5.91 | $5.98 | $5.98 | 8,654,770 |
| 2019-04-03 | $5.73 | $5.97 | $5.71 | $5.96 | $5.96 | 8,875,030 |
| 2019-04-02 | $5.75 | $5.88 | $5.71 | $5.75 | $5.75 | 8,959,940 |
| 2019-04-01 | $5.58 | $5.79 | $5.58 | $5.76 | $5.76 | 9,544,280 |
| 2019-03-29 | $5.44 | $5.61 | $5.43 | $5.58 | $5.58 | 7,609,530 |
| 2019-03-28 | $5.46 | $5.54 | $5.40 | $5.43 | $5.43 | 6,245,910 |
| 2019-03-27 | $5.45 | $5.63 | $5.37 | $5.45 | $5.45 | 9,654,870 |
| 2019-03-26 | $5.60 | $6.03 | $5.46 | $5.46 | $5.46 | 21,148,260 |
| 2019-03-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2019-03-22 | $5.58 | $5.80 | $5.52 | $5.75 | $5.75 | 12,087,420 |
| 2019-03-21 | $5.49 | $5.66 | $5.37 | $5.57 | $5.57 | 10,490,690 |
| 2019-03-20 | $5.21 | $5.45 | $5.15 | $5.42 | $5.42 | 11,954,710 |
| 2019-03-19 | $5.21 | $5.29 | $5.16 | $5.20 | $5.20 | 5,874,010 |
| 2019-03-18 | $5.12 | $5.28 | $5.07 | $5.22 | $5.22 | 8,415,190 |
| 2019-03-15 | $5.08 | $5.18 | $5.06 | $5.12 | $5.12 | 6,810,010 |
| 2019-03-14 | $5.10 | $5.23 | $5.00 | $5.06 | $5.06 | 11,591,200 |
| 2019-03-13 | $5.20 | $5.30 | $5.08 | $5.10 | $5.10 | 15,706,590 |
| 2019-03-12 | $4.96 | $5.07 | $4.93 | $5.05 | $5.05 | 10,457,510 |
| 2019-03-11 | $4.86 | $4.95 | $4.84 | $4.93 | $4.93 | 8,803,690 |
| 2019-03-08 | $5.08 | $5.09 | $4.90 | $4.90 | $4.90 | 14,535,550 |
| 2019-03-07 | $5.06 | $5.25 | $5.03 | $5.16 | $5.16 | 9,257,070 |
| 2019-03-06 | $5.00 | $5.04 | $4.96 | $5.01 | $5.01 | 8,530,090 |
| 2019-03-05 | $4.81 | $5.08 | $4.80 | $4.99 | $4.99 | 13,699,700 |
| 2019-03-04 | $4.80 | $4.86 | $4.71 | $4.84 | $4.84 | 11,386,190 |
| 2019-03-01 | $4.81 | $4.83 | $4.76 | $4.80 | $4.80 | 5,405,740 |
| 2019-02-28 | $4.64 | $4.87 | $4.63 | $4.83 | $4.83 | 12,651,040 |
| 2019-02-27 | $4.70 | $4.70 | $4.64 | $4.64 | $4.64 | 8,503,600 |
| 2019-02-26 | $4.83 | $4.84 | $4.69 | $4.72 | $4.72 | 10,083,760 |
| 2019-02-25 | $4.75 | $4.85 | $4.72 | $4.81 | $4.81 | 9,544,730 |
| 2019-02-22 | $4.63 | $4.76 | $4.61 | $4.73 | $4.73 | 5,442,190 |
| 2019-02-21 | $4.64 | $4.68 | $4.60 | $4.64 | $4.64 | 3,526,290 |
| 2019-02-20 | $4.62 | $4.66 | $4.61 | $4.64 | $4.64 | 2,423,990 |
| 2019-02-19 | $4.66 | $4.71 | $4.59 | $4.63 | $4.63 | 3,593,700 |
| 2019-02-18 | $4.60 | $4.67 | $4.60 | $4.67 | $4.67 | 3,990,000 |
| 2019-02-15 | $4.61 | $4.63 | $4.58 | $4.60 | $4.60 | 1,687,100 |
| 2019-02-14 | $4.60 | $4.64 | $4.57 | $4.60 | $4.60 | 2,076,370 |
| 2019-02-13 | $4.54 | $4.66 | $4.52 | $4.60 | $4.60 | 2,460,370 |
| 2019-02-12 | $4.50 | $4.56 | $4.50 | $4.55 | $4.55 | 1,859,200 |
| 2019-02-11 | $4.50 | $4.59 | $4.46 | $4.52 | $4.52 | 1,874,400 |
| 2019-02-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2019-02-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2019-02-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2019-02-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2019-02-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2019-02-01 | $4.28 | $4.40 | $4.28 | $4.40 | $4.40 | 1,443,810 |
| 2019-01-31 | $4.28 | $4.44 | $4.27 | $4.28 | $4.28 | 5,883,180 |
| 2019-01-30 | $4.66 | $4.66 | $4.44 | $4.48 | $4.48 | 4,129,020 |
| 2019-01-29 | $4.67 | $4.75 | $4.63 | $4.67 | $4.67 | 2,505,900 |
| 2019-01-28 | $4.67 | $4.72 | $4.67 | $4.67 | $4.67 | 1,817,470 |
| 2019-01-25 | $4.69 | $4.78 | $4.69 | $4.70 | $4.70 | 2,684,170 |
| 2019-01-24 | $4.66 | $4.77 | $4.66 | $4.70 | $4.70 | 2,267,610 |
| 2019-01-23 | $4.70 | $4.75 | $4.64 | $4.71 | $4.71 | 5,048,710 |
| 2019-01-22 | $4.60 | $4.83 | $4.57 | $4.81 | $4.81 | 9,534,710 |
| 2019-01-21 | $4.65 | $4.72 | $4.59 | $4.60 | $4.60 | 2,988,000 |
| 2019-01-18 | $4.57 | $4.64 | $4.51 | $4.63 | $4.63 | 2,392,470 |
| 2019-01-17 | $4.61 | $4.65 | $4.57 | $4.57 | $4.57 | 1,391,500 |
| 2019-01-16 | $4.65 | $4.67 | $4.61 | $4.62 | $4.62 | 1,485,500 |
| 2019-01-15 | $4.63 | $4.65 | $4.58 | $4.65 | $4.65 | 1,953,270 |
| 2019-01-14 | $4.63 | $4.66 | $4.60 | $4.63 | $4.63 | 1,862,600 |
| 2019-01-11 | $4.59 | $4.64 | $4.56 | $4.63 | $4.63 | 1,828,490 |
| 2019-01-10 | $4.66 | $4.69 | $4.60 | $4.61 | $4.61 | 1,961,700 |
| 2019-01-09 | $4.70 | $4.73 | $4.66 | $4.66 | $4.66 | 2,198,100 |
| 2019-01-08 | $4.69 | $4.76 | $4.66 | $4.66 | $4.66 | 2,824,800 |
| 2019-01-07 | $4.55 | $4.71 | $4.49 | $4.71 | $4.71 | 5,870,560 |
| 2019-01-04 | $4.46 | $4.53 | $4.34 | $4.49 | $4.49 | 3,277,610 |
| 2019-01-03 | $4.58 | $4.72 | $4.46 | $4.46 | $4.46 | 7,595,820 |
| 2019-01-02 | $4.89 | $4.89 | $4.67 | $4.69 | $4.69 | 5,987,740 |
| 2019-01-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-12-31 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-12-28 | $4.83 | $4.87 | $4.69 | $4.76 | $4.76 | 6,034,500 |
| 2018-12-27 | $4.81 | $4.94 | $4.81 | $4.83 | $4.83 | 3,826,140 |
| 2018-12-26 | $4.95 | $5.00 | $4.75 | $4.81 | $4.81 | 9,419,300 |
| 2018-12-25 | $4.65 | $4.78 | $4.60 | $4.78 | $4.78 | 3,166,760 |
| 2018-12-24 | $4.50 | $4.65 | $4.50 | $4.55 | $4.55 | 3,332,400 |
| 2018-12-21 | $4.44 | $4.60 | $4.43 | $4.60 | $4.60 | 2,053,420 |
| 2018-12-20 | $4.45 | $4.56 | $4.39 | $4.45 | $4.45 | 3,154,770 |
| 2018-12-19 | $4.69 | $4.69 | $4.49 | $4.52 | $4.52 | 3,036,090 |
| 2018-12-18 | $4.65 | $4.76 | $4.60 | $4.64 | $4.64 | 3,779,430 |
| 2018-12-17 | $4.60 | $4.71 | $4.58 | $4.66 | $4.66 | 1,788,300 |
| 2018-12-14 | $4.65 | $4.76 | $4.60 | $4.63 | $4.63 | 4,532,210 |
| 2018-12-13 | $4.57 | $4.63 | $4.55 | $4.59 | $4.59 | 1,926,400 |
| 2018-12-12 | $4.61 | $4.73 | $4.58 | $4.61 | $4.61 | 2,502,530 |
| 2018-12-11 | $4.56 | $4.64 | $4.55 | $4.61 | $4.61 | 2,239,200 |
| 2018-12-10 | $4.56 | $4.64 | $4.52 | $4.56 | $4.56 | 3,039,600 |
| 2018-12-07 | $4.47 | $4.67 | $4.42 | $4.63 | $4.63 | 6,717,810 |
| 2018-12-06 | $4.48 | $4.48 | $4.43 | $4.45 | $4.45 | 2,181,500 |
| 2018-12-05 | $4.40 | $4.49 | $4.40 | $4.47 | $4.47 | 2,562,700 |
| 2018-12-04 | $4.49 | $4.51 | $4.45 | $4.50 | $4.50 | 1,829,790 |
| 2018-12-03 | $4.45 | $4.51 | $4.42 | $4.47 | $4.47 | 3,163,900 |
| 2018-11-30 | $4.33 | $4.38 | $4.29 | $4.37 | $4.37 | 1,746,000 |
| 2018-11-29 | $4.46 | $4.47 | $4.29 | $4.33 | $4.33 | 3,314,300 |
| 2018-11-28 | $4.35 | $4.41 | $4.32 | $4.41 | $4.41 | 2,388,270 |
| 2018-11-27 | $4.35 | $4.41 | $4.28 | $4.36 | $4.36 | 2,861,070 |
| 2018-11-26 | $4.45 | $4.45 | $4.29 | $4.32 | $4.32 | 5,937,200 |
| 2018-11-23 | $4.71 | $4.74 | $4.52 | $4.52 | $4.52 | 4,479,700 |
| 2018-11-22 | $4.81 | $4.88 | $4.74 | $4.76 | $4.76 | 3,717,200 |
| 2018-11-21 | $4.60 | $4.88 | $4.55 | $4.81 | $4.81 | 4,801,010 |
| 2018-11-20 | $4.63 | $4.76 | $4.62 | $4.65 | $4.65 | 4,972,940 |
| 2018-11-19 | $4.54 | $4.66 | $4.53 | $4.66 | $4.66 | 3,436,540 |
| 2018-11-16 | $4.60 | $4.68 | $4.57 | $4.61 | $4.61 | 4,118,800 |
| 2018-11-15 | $4.61 | $4.73 | $4.58 | $4.62 | $4.62 | 3,962,700 |
| 2018-11-14 | $4.64 | $4.64 | $4.52 | $4.62 | $4.62 | 3,773,200 |
| 2018-11-13 | $4.44 | $4.63 | $4.42 | $4.60 | $4.60 | 6,319,870 |
| 2018-11-12 | $4.44 | $4.51 | $4.35 | $4.51 | $4.51 | 3,864,800 |
| 2018-11-09 | $4.49 | $4.49 | $4.40 | $4.41 | $4.41 | 2,451,700 |
| 2018-11-08 | $4.33 | $4.54 | $4.33 | $4.45 | $4.45 | 4,321,400 |
| 2018-11-07 | $4.29 | $4.40 | $4.28 | $4.33 | $4.33 | 3,326,690 |
| 2018-11-06 | $4.21 | $4.35 | $4.20 | $4.25 | $4.25 | 2,614,290 |
| 2018-11-05 | $4.23 | $4.39 | $4.20 | $4.27 | $4.27 | 4,009,200 |
| 2018-11-02 | $4.20 | $4.23 | $4.11 | $4.18 | $4.18 | 3,277,410 |
| 2018-11-01 | $4.14 | $4.28 | $4.12 | $4.14 | $4.14 | 3,783,110 |
| 2018-10-31 | $4.08 | $4.22 | $4.05 | $4.17 | $4.17 | 2,653,710 |
| 2018-10-30 | $4.10 | $4.16 | $4.00 | $4.10 | $4.10 | 3,086,000 |
| 2018-10-29 | $4.03 | $4.15 | $4.01 | $4.10 | $4.10 | 2,866,010 |
| 2018-10-26 | $4.06 | $4.16 | $4.05 | $4.10 | $4.10 | 3,120,400 |
| 2018-10-25 | $3.89 | $4.15 | $3.85 | $4.04 | $4.04 | 4,863,510 |
| 2018-10-24 | $3.80 | $4.05 | $3.80 | $3.98 | $3.98 | 5,408,200 |
| 2018-10-23 | $3.89 | $3.97 | $3.80 | $3.86 | $3.86 | 6,119,000 |
| 2018-10-22 | $3.70 | $3.78 | $3.66 | $3.78 | $3.78 | 2,608,300 |
| 2018-10-19 | $3.52 | $3.63 | $3.52 | $3.60 | $3.60 | 5,616,440 |
| 2018-10-18 | $3.87 | $3.87 | $3.71 | $3.71 | $3.71 | 3,362,600 |
| 2018-10-17 | $4.08 | $4.17 | $3.87 | $3.90 | $3.90 | 5,627,000 |
| 2018-10-16 | $4.27 | $4.33 | $4.07 | $4.07 | $4.07 | 3,368,400 |
| 2018-10-15 | $4.29 | $4.46 | $4.23 | $4.28 | $4.28 | 3,113,830 |
| 2018-10-12 | $4.38 | $4.40 | $4.24 | $4.29 | $4.29 | 4,539,030 |
| 2018-10-11 | $4.55 | $4.69 | $4.46 | $4.46 | $4.46 | 3,535,700 |
| 2018-10-10 | $4.66 | $4.71 | $4.64 | $4.69 | $4.69 | 1,262,100 |
| 2018-10-09 | $4.79 | $4.81 | $4.56 | $4.66 | $4.66 | 2,603,700 |
| 2018-10-08 | $4.86 | $4.90 | $4.78 | $4.79 | $4.79 | 2,340,200 |
| 2018-10-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-10-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-10-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-10-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-10-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-09-28 | $4.87 | $4.92 | $4.86 | $4.90 | $4.90 | 1,283,200 |
| 2018-09-27 | $4.88 | $4.97 | $4.87 | $4.87 | $4.87 | 2,098,200 |
| 2018-09-26 | $4.87 | $4.91 | $4.87 | $4.91 | $4.91 | 1,314,110 |
| 2018-09-25 | $4.90 | $4.91 | $4.87 | $4.88 | $4.88 | 943,720 |
| 2018-09-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-09-21 | $4.96 | $4.96 | $4.88 | $4.90 | $4.90 | 1,950,030 |
| 2018-09-20 | $4.90 | $4.94 | $4.90 | $4.91 | $4.91 | 1,219,760 |
| 2018-09-19 | $4.93 | $4.95 | $4.87 | $4.93 | $4.93 | 1,617,600 |
| 2018-09-18 | $4.80 | $4.90 | $4.78 | $4.90 | $4.90 | 2,140,700 |
| 2018-09-17 | $4.99 | $5.00 | $4.78 | $4.78 | $4.78 | 3,425,300 |
| 2018-09-14 | $5.03 | $5.09 | $4.97 | $4.99 | $4.99 | 2,197,000 |
| 2018-09-13 | $5.01 | $5.09 | $4.97 | $5.02 | $5.02 | 2,029,510 |
| 2018-09-12 | $5.01 | $5.09 | $5.01 | $5.02 | $5.02 | 1,698,000 |
| 2018-09-11 | $4.98 | $5.06 | $4.98 | $5.01 | $5.01 | 1,663,270 |
| 2018-09-10 | $5.10 | $5.12 | $5.00 | $5.01 | $5.01 | 2,948,100 |
| 2018-09-07 | $5.18 | $5.26 | $5.08 | $5.10 | $5.10 | 4,359,290 |
| 2018-09-06 | $5.38 | $5.39 | $5.21 | $5.21 | $5.21 | 5,421,300 |
| 2018-09-05 | $5.10 | $5.35 | $5.10 | $5.28 | $5.28 | 5,479,460 |
| 2018-09-04 | $5.11 | $5.13 | $5.05 | $5.10 | $5.10 | 2,469,300 |
| 2018-09-03 | $4.98 | $5.12 | $4.97 | $5.09 | $5.09 | 3,292,410 |
| 2018-08-31 | $4.97 | $5.04 | $4.95 | $4.99 | $4.99 | 1,646,100 |
| 2018-08-30 | $4.95 | $5.08 | $4.94 | $4.98 | $4.98 | 2,479,430 |
| 2018-08-29 | $5.00 | $5.02 | $4.94 | $4.94 | $4.94 | 2,129,700 |
| 2018-08-28 | $5.11 | $5.11 | $4.99 | $5.02 | $5.02 | 3,120,200 |
| 2018-08-27 | $5.08 | $5.12 | $5.04 | $5.08 | $5.08 | 2,709,980 |
| 2018-08-24 | $5.10 | $5.14 | $5.05 | $5.08 | $5.08 | 3,526,730 |
| 2018-08-23 | $5.09 | $5.20 | $5.04 | $5.12 | $5.12 | 4,706,650 |
| 2018-08-22 | $5.34 | $5.34 | $5.00 | $5.04 | $5.04 | 9,108,400 |
| 2018-08-21 | $4.89 | $5.15 | $4.89 | $5.15 | $5.15 | 6,806,400 |
| 2018-08-20 | $4.96 | $4.98 | $4.74 | $4.90 | $4.90 | 3,579,400 |
| 2018-08-17 | $4.95 | $5.02 | $4.90 | $4.95 | $4.95 | 2,798,510 |
| 2018-08-16 | $5.09 | $5.14 | $4.87 | $4.88 | $4.88 | 7,162,500 |
| 2018-08-15 | $5.11 | $5.26 | $5.04 | $5.13 | $5.13 | 5,980,400 |
| 2018-08-14 | $5.04 | $5.18 | $5.04 | $5.09 | $5.09 | 5,631,250 |
| 2018-08-13 | $5.01 | $5.22 | $5.01 | $5.04 | $5.04 | 12,501,150 |
| 2018-08-10 | $4.73 | $4.97 | $4.71 | $4.97 | $4.97 | 6,965,690 |
| 2018-08-09 | $4.66 | $4.73 | $4.65 | $4.73 | $4.73 | 3,917,400 |
| 2018-08-08 | $4.68 | $4.68 | $4.62 | $4.66 | $4.66 | 2,421,800 |
| 2018-08-07 | $4.59 | $4.67 | $4.57 | $4.66 | $4.66 | 3,911,360 |
| 2018-08-06 | $4.56 | $4.67 | $4.53 | $4.59 | $4.59 | 4,708,410 |
| 2018-08-03 | $4.52 | $4.58 | $4.47 | $4.56 | $4.56 | 2,547,300 |
| 2018-08-02 | $4.63 | $4.63 | $4.46 | $4.55 | $4.55 | 5,386,430 |
| 2018-08-01 | $4.57 | $4.65 | $4.53 | $4.60 | $4.60 | 4,457,000 |
| 2018-07-31 | $4.46 | $4.62 | $4.46 | $4.52 | $4.52 | 3,030,300 |
| 2018-07-30 | $4.58 | $4.64 | $4.42 | $4.46 | $4.46 | 3,746,300 |
| 2018-07-27 | $4.50 | $4.68 | $4.49 | $4.60 | $4.60 | 4,178,670 |
| 2018-07-26 | $4.55 | $4.60 | $4.51 | $4.52 | $4.52 | 3,539,770 |
| 2018-07-25 | $4.39 | $4.62 | $4.37 | $4.56 | $4.56 | 6,852,080 |
| 2018-07-24 | $4.35 | $4.42 | $4.33 | $4.40 | $4.40 | 3,429,100 |
| 2018-07-23 | $4.31 | $4.43 | $4.30 | $4.37 | $4.37 | 2,652,040 |
| 2018-07-20 | $4.29 | $4.37 | $4.23 | $4.36 | $4.36 | 2,718,760 |
| 2018-07-19 | $4.43 | $4.44 | $4.28 | $4.32 | $4.32 | 2,693,240 |
| 2018-07-18 | $4.28 | $4.49 | $4.27 | $4.45 | $4.45 | 5,358,250 |
| 2018-07-17 | $4.27 | $4.30 | $4.24 | $4.28 | $4.28 | 1,728,920 |
| 2018-07-16 | $4.36 | $4.36 | $4.25 | $4.27 | $4.27 | 3,559,910 |
| 2018-07-13 | $4.39 | $4.43 | $4.33 | $4.34 | $4.34 | 2,543,500 |
| 2018-07-12 | $4.26 | $4.40 | $4.24 | $4.38 | $4.38 | 4,399,840 |
| 2018-07-11 | $4.44 | $4.44 | $4.27 | $4.27 | $4.27 | 5,879,060 |
| 2018-07-10 | $4.47 | $4.50 | $4.44 | $4.49 | $4.49 | 2,155,040 |
| 2018-07-09 | $4.40 | $4.48 | $4.40 | $4.47 | $4.47 | 1,915,380 |
| 2018-07-06 | $4.47 | $4.56 | $4.40 | $4.41 | $4.41 | 2,963,100 |
| 2018-07-05 | $4.60 | $4.66 | $4.44 | $4.46 | $4.46 | 2,587,780 |
| 2018-07-04 | $4.65 | $4.72 | $4.60 | $4.62 | $4.62 | 2,365,360 |
| 2018-07-03 | $4.49 | $4.71 | $4.48 | $4.66 | $4.66 | 3,226,820 |
| 2018-07-02 | $4.70 | $4.70 | $4.45 | $4.49 | $4.49 | 3,189,860 |
| 2018-06-29 | $4.59 | $4.75 | $4.55 | $4.68 | $4.68 | 3,421,040 |
| 2018-06-28 | $4.67 | $4.77 | $4.55 | $4.58 | $4.58 | 3,165,600 |
| 2018-06-27 | $4.65 | $4.76 | $4.65 | $4.69 | $4.69 | 2,884,000 |
| 2018-06-26 | $4.50 | $4.71 | $4.48 | $4.70 | $4.70 | 3,477,830 |
| 2018-06-25 | $4.58 | $4.72 | $4.51 | $4.57 | $4.57 | 3,661,580 |
| 2018-06-22 | $4.42 | $4.52 | $4.34 | $4.50 | $4.50 | 3,418,160 |
| 2018-06-21 | $4.53 | $4.62 | $4.44 | $4.45 | $4.45 | 4,398,600 |
| 2018-06-20 | $4.60 | $4.68 | $4.47 | $4.53 | $4.53 | 6,855,800 |
| 2018-06-19 | $4.81 | $4.92 | $4.70 | $4.70 | $4.70 | 4,249,780 |
| 2018-06-18 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2018-06-15 | $5.02 | $5.10 | $4.87 | $4.95 | $4.95 | 4,441,040 |
| 2018-06-14 | $4.91 | $5.15 | $4.91 | $5.06 | $5.06 | 5,189,800 |
| 2018-06-13 | $4.87 | $5.04 | $4.85 | $4.95 | $4.95 | 4,684,300 |
| 2018-06-12 | $4.93 | $5.04 | $4.88 | $4.89 | $4.89 | 4,739,680 |
| 2018-06-11 | $4.82 | $4.89 | $4.76 | $4.81 | $4.81 | 3,831,300 |
| 2018-06-08 | $4.92 | $5.07 | $4.79 | $4.91 | $4.91 | 8,514,090 |
| 2018-06-07 | $4.69 | $4.86 | $4.63 | $4.86 | $4.86 | 4,163,950 |
| 2018-06-06 | $4.61 | $4.68 | $4.55 | $4.63 | $4.63 | 3,331,980 |
| 2018-06-05 | $4.64 | $4.74 | $4.42 | $4.63 | $4.63 | 7,808,480 |
| 2018-06-04 | $4.91 | $4.95 | $4.64 | $4.64 | $4.64 | 7,423,250 |
| 2018-06-01 | $4.83 | $5.07 | $4.76 | $4.88 | $4.88 | 6,274,460 |
| 2018-05-31 | $5.04 | $5.07 | $4.82 | $4.85 | $4.85 | 10,269,620 |
| 2018-05-30 | $5.27 | $5.32 | $5.07 | $5.07 | $5.07 | 7,955,130 |
| 2018-05-29 | $5.36 | $5.39 | $5.31 | $5.34 | $5.34 | 2,724,140 |
| 2018-05-28 | $5.45 | $5.49 | $5.33 | $5.35 | $5.35 | 4,001,100 |
| 2018-05-25 | $5.46 | $5.55 | $5.42 | $5.44 | $5.44 | 3,342,200 |
| 2018-05-24 | $5.67 | $5.67 | $5.49 | $5.50 | $5.50 | 3,858,300 |
| 2018-05-23 | $5.62 | $5.72 | $5.61 | $5.65 | $5.65 | 2,715,810 |
| 2018-05-22 | $5.80 | $5.82 | $5.64 | $5.69 | $5.69 | 3,896,360 |
| 2018-05-21 | $5.71 | $5.88 | $5.71 | $5.77 | $5.77 | 4,841,300 |
| 2018-05-18 | $5.63 | $5.75 | $5.61 | $5.69 | $5.69 | 4,036,520 |
| 2018-05-17 | $5.70 | $5.75 | $5.62 | $5.65 | $5.65 | 4,840,860 |
| 2018-05-16 | $5.41 | $5.72 | $5.40 | $5.69 | $5.69 | 9,415,790 |
| 2018-05-15 | $5.40 | $5.47 | $5.25 | $5.45 | $5.45 | 7,159,860 |
| 2018-05-14 | $5.61 | $5.65 | $5.36 | $5.38 | $5.38 | 9,862,330 |
| 2018-05-11 | $5.69 | $5.73 | $5.62 | $5.64 | $5.64 | 5,039,010 |
| 2018-05-10 | $5.83 | $5.83 | $5.68 | $5.70 | $5.70 | 6,281,500 |
| 2018-05-09 | $5.84 | $5.91 | $5.68 | $5.84 | $5.84 | 9,581,810 |
| 2018-05-08 | $5.83 | $5.96 | $5.81 | $5.87 | $5.87 | 6,828,290 |
| 2018-05-07 | $5.74 | $5.98 | $5.74 | $5.84 | $5.84 | 11,696,080 |
| 2018-05-04 | $5.98 | $6.05 | $5.80 | $5.80 | $5.80 | 22,224,650 |
| 2018-05-03 | $6.75 | $6.75 | $6.11 | $6.11 | $6.11 | 45,823,060 |
| 2017-10-26 | $6.39 | $6.48 | $6.36 | $6.43 | $6.43 | 4,577,300 |
| 2017-10-25 | $6.43 | $6.47 | $6.32 | $6.43 | $6.43 | 6,637,500 |
| 2017-10-24 | $6.38 | $6.62 | $6.31 | $6.37 | $6.37 | 17,971,420 |
| 2017-10-23 | $6.01 | $6.30 | $5.97 | $6.30 | $6.30 | 7,730,650 |
| 2017-10-20 | $5.88 | $6.03 | $5.88 | $6.00 | $6.00 | 3,556,560 |
| 2017-10-19 | $6.11 | $6.14 | $5.89 | $5.89 | $5.89 | 8,179,800 |
| 2017-10-18 | $6.23 | $6.25 | $6.13 | $6.14 | $6.14 | 4,820,070 |
| 2017-10-17 | $6.21 | $6.28 | $6.19 | $6.21 | $6.21 | 3,438,330 |
| 2017-10-16 | $6.33 | $6.34 | $6.13 | $6.27 | $6.27 | 7,826,440 |
| 2017-10-13 | $6.30 | $6.37 | $6.25 | $6.36 | $6.36 | 5,797,510 |
| 2017-10-12 | $6.30 | $6.35 | $6.23 | $6.32 | $6.32 | 7,803,210 |
| 2017-10-11 | $6.34 | $6.34 | $6.27 | $6.30 | $6.30 | 6,532,750 |
| 2017-10-10 | $6.36 | $6.36 | $6.27 | $6.34 | $6.34 | 6,247,450 |
| 2017-10-09 | $6.46 | $6.47 | $6.30 | $6.37 | $6.37 | 6,477,300 |
| 2017-10-06 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-10-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-10-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-10-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-10-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-09-29 | $6.23 | $6.41 | $6.21 | $6.39 | $6.39 | 5,402,450 |
| 2017-09-28 | $6.34 | $6.35 | $6.21 | $6.21 | $6.21 | 4,818,080 |
| 2017-09-27 | $6.29 | $6.38 | $6.21 | $6.32 | $6.32 | 4,711,500 |
| 2017-09-26 | $6.24 | $6.32 | $6.13 | $6.24 | $6.24 | 6,549,920 |
| 2017-09-25 | $6.53 | $6.59 | $6.24 | $6.24 | $6.24 | 11,069,200 |
| 2017-09-22 | $6.51 | $6.60 | $6.48 | $6.57 | $6.57 | 5,296,120 |
| 2017-09-21 | $6.50 | $6.75 | $6.48 | $6.55 | $6.55 | 8,372,040 |
| 2017-09-20 | $6.48 | $6.53 | $6.43 | $6.50 | $6.50 | 4,283,730 |
| 2017-09-19 | $6.52 | $6.56 | $6.42 | $6.47 | $6.47 | 4,797,270 |
| 2017-09-18 | $6.52 | $6.61 | $6.50 | $6.53 | $6.53 | 5,246,390 |
| 2017-09-15 | $6.57 | $6.64 | $6.48 | $6.54 | $6.54 | 5,308,800 |
| 2017-09-14 | $6.46 | $6.62 | $6.42 | $6.57 | $6.57 | 8,082,590 |
| 2017-09-13 | $6.49 | $6.53 | $6.43 | $6.47 | $6.47 | 5,226,140 |
| 2017-09-12 | $6.60 | $6.67 | $6.46 | $6.50 | $6.50 | 9,550,800 |
| 2017-09-11 | $6.57 | $6.83 | $6.56 | $6.65 | $6.65 | 8,987,080 |
| 2017-09-08 | $6.40 | $6.72 | $6.37 | $6.61 | $6.61 | 16,155,710 |
| 2017-09-07 | $6.39 | $6.43 | $6.32 | $6.40 | $6.40 | 6,582,880 |
| 2017-09-06 | $6.23 | $6.42 | $6.23 | $6.40 | $6.40 | 6,275,290 |
| 2017-09-05 | $6.31 | $6.33 | $6.24 | $6.28 | $6.28 | 5,518,340 |
| 2017-09-04 | $6.38 | $6.42 | $6.31 | $6.33 | $6.33 | 7,482,550 |
| 2017-09-01 | $6.38 | $6.45 | $6.32 | $6.42 | $6.42 | 7,405,570 |
| 2017-08-31 | $6.36 | $6.44 | $6.27 | $6.37 | $6.37 | 8,536,150 |
| 2017-08-30 | $6.23 | $6.48 | $6.22 | $6.31 | $6.31 | 8,989,470 |
| 2017-08-29 | $6.22 | $6.29 | $6.21 | $6.23 | $6.23 | 4,924,130 |
| 2017-08-28 | $6.23 | $6.28 | $6.18 | $6.24 | $6.24 | 6,854,550 |
| 2017-08-25 | $6.28 | $6.38 | $6.15 | $6.27 | $6.27 | 9,475,040 |
| 2017-08-24 | $6.24 | $6.55 | $6.24 | $6.31 | $6.31 | 15,487,880 |
| 2017-08-23 | $6.05 | $6.29 | $6.05 | $6.24 | $6.24 | 9,511,170 |
| 2017-08-22 | $6.20 | $6.33 | $6.16 | $6.22 | $6.22 | 8,397,840 |
| 2017-08-21 | $6.28 | $6.30 | $6.14 | $6.23 | $6.23 | 9,664,920 |
| 2017-08-18 | $5.87 | $6.22 | $5.85 | $6.22 | $6.22 | 12,708,770 |
| 2017-08-17 | $5.79 | $5.98 | $5.79 | $5.92 | $5.92 | 10,637,010 |
| 2017-08-16 | $5.77 | $5.84 | $5.71 | $5.79 | $5.79 | 5,353,150 |
| 2017-08-15 | $5.73 | $5.82 | $5.69 | $5.79 | $5.79 | 4,617,420 |
| 2017-08-14 | $5.65 | $5.72 | $5.63 | $5.72 | $5.72 | 3,813,740 |
| 2017-08-11 | $5.67 | $5.78 | $5.63 | $5.67 | $5.67 | 5,461,290 |
| 2017-08-10 | $5.79 | $5.83 | $5.64 | $5.68 | $5.68 | 6,031,990 |
| 2017-08-09 | $5.76 | $5.82 | $5.72 | $5.80 | $5.80 | 3,662,970 |
| 2017-08-08 | $5.81 | $5.81 | $5.74 | $5.77 | $5.77 | 4,471,220 |
| 2017-08-07 | $5.79 | $5.87 | $5.78 | $5.81 | $5.81 | 4,956,800 |
| 2017-08-04 | $5.69 | $5.98 | $5.68 | $5.86 | $5.86 | 9,642,400 |
| 2017-08-03 | $5.66 | $5.72 | $5.64 | $5.71 | $5.71 | 3,811,190 |
| 2017-08-02 | $5.77 | $5.78 | $5.66 | $5.67 | $5.67 | 6,187,200 |
| 2017-08-01 | $5.84 | $5.84 | $5.71 | $5.77 | $5.77 | 6,010,550 |
| 2017-07-31 | $5.89 | $5.89 | $5.81 | $5.84 | $5.84 | 4,852,810 |
| 2017-07-28 | $5.87 | $5.88 | $5.81 | $5.86 | $5.86 | 5,333,610 |
| 2017-07-27 | $5.88 | $5.90 | $5.79 | $5.87 | $5.87 | 6,078,520 |
| 2017-07-26 | $5.95 | $5.98 | $5.84 | $5.88 | $5.88 | 4,528,480 |
| 2017-07-25 | $5.98 | $5.98 | $5.88 | $5.95 | $5.95 | 4,652,020 |
| 2017-07-24 | $5.98 | $6.00 | $5.80 | $5.99 | $5.99 | 7,724,720 |
| 2017-07-21 | $5.90 | $6.11 | $5.89 | $6.00 | $6.00 | 4,939,930 |
| 2017-07-20 | $5.89 | $5.97 | $5.84 | $5.93 | $5.93 | 6,829,190 |
| 2017-07-19 | $5.78 | $6.01 | $5.76 | $5.95 | $5.95 | 5,893,920 |
| 2017-07-18 | $5.63 | $5.84 | $5.62 | $5.83 | $5.83 | 8,506,890 |
| 2017-07-17 | $6.16 | $6.21 | $5.92 | $5.92 | $5.92 | 8,485,500 |
| 2017-07-14 | $6.13 | $6.29 | $6.13 | $6.23 | $6.23 | 5,212,490 |
| 2017-07-13 | $6.29 | $6.29 | $6.08 | $6.18 | $6.18 | 8,814,510 |
| 2017-07-12 | $6.49 | $6.52 | $6.18 | $6.29 | $6.29 | 10,236,320 |
| 2017-07-11 | $6.55 | $6.61 | $6.50 | $6.50 | $6.50 | 5,935,200 |
| 2017-07-10 | $6.49 | $6.59 | $6.46 | $6.56 | $6.56 | 6,360,400 |
| 2017-07-07 | $6.55 | $6.56 | $6.47 | $6.51 | $6.51 | 5,487,620 |
| 2017-07-06 | $6.59 | $6.64 | $6.45 | $6.57 | $6.57 | 5,386,050 |
| 2017-07-05 | $6.48 | $6.59 | $6.48 | $6.58 | $6.58 | 5,439,900 |
| 2017-07-04 | $6.44 | $6.53 | $6.40 | $6.52 | $6.52 | 4,536,840 |
| 2017-07-03 | $6.46 | $6.52 | $6.39 | $6.44 | $6.44 | 5,141,860 |
| 2017-06-30 | $6.41 | $6.51 | $6.41 | $6.49 | $6.49 | 3,258,280 |
| 2017-06-29 | $6.41 | $6.53 | $6.41 | $6.45 | $6.45 | 4,309,560 |
| 2017-06-28 | $6.52 | $6.58 | $6.40 | $6.41 | $6.41 | 5,332,400 |
| 2017-06-27 | $6.58 | $6.60 | $6.46 | $6.53 | $6.53 | 6,765,980 |
| 2017-06-26 | $6.35 | $6.49 | $6.34 | $6.47 | $6.47 | 5,592,760 |
| 2017-06-23 | $6.29 | $6.40 | $6.23 | $6.38 | $6.38 | 6,842,650 |
| 2017-06-22 | $6.48 | $6.62 | $6.25 | $6.29 | $6.29 | 10,070,200 |
| 2017-06-21 | $6.46 | $6.66 | $6.46 | $6.50 | $6.50 | 9,232,320 |
| 2017-06-20 | $6.46 | $6.65 | $6.43 | $6.49 | $6.49 | 10,616,140 |
| 2017-06-19 | $6.26 | $6.48 | $6.25 | $6.47 | $6.47 | 8,278,020 |
| 2017-06-16 | $6.23 | $6.35 | $6.20 | $6.30 | $6.30 | 6,070,640 |
| 2017-06-15 | $6.20 | $6.31 | $6.16 | $6.25 | $6.25 | 5,668,410 |
| 2017-06-14 | $6.20 | $6.28 | $6.10 | $6.18 | $6.18 | 8,196,700 |
| 2017-06-13 | $6.00 | $6.25 | $5.97 | $6.20 | $6.20 | 7,746,500 |
| 2017-06-12 | $6.24 | $6.31 | $6.01 | $6.01 | $6.01 | 12,740,280 |
| 2017-06-09 | $6.21 | $6.34 | $6.20 | $6.33 | $6.33 | 7,885,680 |
| 2017-06-08 | $6.12 | $6.37 | $6.09 | $6.22 | $6.22 | 10,692,000 |
| 2017-06-07 | $6.08 | $6.20 | $6.05 | $6.14 | $6.14 | 8,056,790 |
| 2017-06-06 | $6.00 | $6.12 | $5.93 | $6.09 | $6.09 | 8,930,360 |
| 2017-06-05 | $5.84 | $6.08 | $5.80 | $6.08 | $6.08 | 5,711,020 |
| 2017-06-02 | $5.58 | $5.80 | $5.55 | $5.79 | $5.79 | 4,736,540 |
| 2017-06-01 | $5.81 | $5.91 | $5.61 | $5.64 | $5.64 | 5,775,360 |
| 2017-05-31 | $5.99 | $6.01 | $5.81 | $5.82 | $5.82 | 5,788,620 |
| 2017-05-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2017-05-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2017-05-26 | $5.92 | $6.00 | $5.84 | $5.91 | $5.91 | 6,830,420 |
| 2017-05-25 | $5.61 | $5.89 | $5.58 | $5.89 | $5.89 | 9,500,100 |
| 2017-05-24 | $5.50 | $5.63 | $5.33 | $5.61 | $5.61 | 6,868,970 |
| 2017-05-23 | $5.81 | $5.86 | $5.57 | $5.57 | $5.57 | 9,514,980 |
| 2017-05-22 | $6.05 | $6.10 | $5.86 | $5.86 | $5.86 | 9,296,900 |
| 2017-05-19 | $6.03 | $6.15 | $5.97 | $6.12 | $6.12 | 6,570,460 |
| 2017-05-18 | $5.95 | $6.07 | $5.89 | $5.97 | $5.97 | 8,055,490 |
| 2017-05-17 | $6.08 | $6.30 | $6.03 | $6.11 | $6.11 | 11,214,730 |
| 2017-05-16 | $5.71 | $6.09 | $5.71 | $6.09 | $6.09 | 10,076,690 |
| 2017-05-15 | $5.72 | $5.93 | $5.69 | $5.80 | $5.80 | 8,630,040 |
| 2017-05-12 | $5.71 | $5.81 | $5.66 | $5.75 | $5.75 | 7,634,300 |
| 2017-05-11 | $5.85 | $6.05 | $5.65 | $5.71 | $5.71 | 12,902,090 |
| 2017-05-10 | $5.99 | $6.24 | $5.90 | $5.95 | $5.95 | 9,800,150 |
| 2017-05-09 | $6.00 | $6.06 | $5.82 | $5.98 | $5.98 | 11,528,470 |
| 2017-05-08 | $6.37 | $6.37 | $6.13 | $6.13 | $6.13 | 11,420,500 |
| 2017-05-05 | $6.60 | $6.67 | $6.42 | $6.45 | $6.45 | 9,504,150 |
| 2017-05-04 | $6.85 | $6.89 | $6.51 | $6.63 | $6.63 | 20,514,340 |
| 2017-05-03 | $6.30 | $6.64 | $6.30 | $6.64 | $6.64 | 19,863,950 |
| 2017-05-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2017-05-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2017-04-28 | $6.30 | $6.38 | $6.08 | $6.32 | $6.32 | 16,501,910 |
| 2017-04-27 | $6.34 | $6.47 | $6.21 | $6.36 | $6.36 | 15,012,910 |
| 2017-04-26 | $6.10 | $6.45 | $6.02 | $6.40 | $6.40 | 19,004,910 |
| 2017-04-25 | $6.28 | $6.35 | $6.14 | $6.15 | $6.15 | 16,719,770 |
| 2017-04-24 | $6.28 | $6.41 | $6.16 | $6.31 | $6.31 | 20,237,650 |
| 2017-04-21 | $7.12 | $7.13 | $6.54 | $6.58 | $6.58 | 36,093,850 |
| 2017-04-20 | $7.24 | $7.30 | $7.13 | $7.18 | $7.18 | 11,934,980 |
| 2017-04-19 | $7.50 | $7.59 | $7.20 | $7.27 | $7.27 | 15,664,440 |
| 2017-04-18 | $7.80 | $7.87 | $7.56 | $7.61 | $7.61 | 10,317,460 |
| 2017-04-17 | $8.07 | $8.07 | $7.68 | $7.76 | $7.76 | 16,353,070 |
| 2017-04-14 | $8.15 | $8.38 | $8.14 | $8.18 | $8.18 | 13,465,660 |
| 2017-04-13 | $8.22 | $8.30 | $8.10 | $8.17 | $8.17 | 14,089,710 |
| 2017-04-12 | $8.49 | $8.54 | $8.28 | $8.33 | $8.33 | 15,535,660 |
| 2017-04-11 | $8.50 | $8.57 | $8.08 | $8.55 | $8.55 | 26,367,580 |
| 2017-04-10 | $8.66 | $8.77 | $8.43 | $8.51 | $8.51 | 16,495,190 |
| 2017-04-07 | $8.64 | $8.85 | $8.64 | $8.77 | $8.77 | 13,715,370 |
| 2017-04-06 | $8.60 | $8.85 | $8.60 | $8.64 | $8.64 | 13,344,190 |
| 2017-04-05 | $8.21 | $8.88 | $8.19 | $8.71 | $8.71 | 22,149,900 |
| 2017-04-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2017-04-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2017-03-31 | $8.58 | $8.70 | $8.41 | $8.46 | $8.46 | 14,564,620 |
| 2017-03-30 | $8.91 | $8.92 | $8.52 | $8.60 | $8.60 | 21,360,300 |
| 2017-03-29 | $9.04 | $9.10 | $8.75 | $8.96 | $8.96 | 21,349,730 |
| 2017-03-28 | $9.10 | $9.25 | $9.01 | $9.04 | $9.04 | 17,001,410 |
| 2017-03-27 | $9.00 | $9.30 | $8.86 | $9.26 | $9.26 | 27,310,800 |
| 2017-03-24 | $8.87 | $9.06 | $8.82 | $8.99 | $8.99 | 16,342,830 |
| 2017-03-23 | $9.07 | $9.13 | $8.76 | $8.89 | $8.89 | 25,193,910 |
| 2017-03-22 | $9.21 | $9.21 | $8.97 | $9.07 | $9.07 | 16,748,340 |
| 2017-03-21 | $9.21 | $9.39 | $9.18 | $9.27 | $9.27 | 11,686,820 |
| 2017-03-20 | $9.32 | $9.39 | $9.10 | $9.19 | $9.19 | 18,745,390 |
| 2017-03-17 | $9.52 | $9.52 | $9.39 | $9.39 | $9.39 | 12,265,440 |
| 2017-03-16 | $9.39 | $9.54 | $9.39 | $9.52 | $9.52 | 11,713,580 |
| 2017-03-15 | $9.49 | $9.49 | $9.36 | $9.39 | $9.39 | 9,423,100 |
| 2017-03-14 | $9.53 | $9.60 | $9.43 | $9.49 | $9.49 | 12,407,280 |
| 2017-03-13 | $9.43 | $9.56 | $9.40 | $9.52 | $9.52 | 10,745,380 |
| 2017-03-10 | $9.42 | $9.55 | $9.40 | $9.41 | $9.41 | 10,667,640 |
| 2017-03-09 | $9.60 | $9.61 | $9.43 | $9.48 | $9.48 | 14,829,910 |
| 2017-03-08 | $9.59 | $9.77 | $9.57 | $9.66 | $9.66 | 14,548,250 |
| 2017-03-07 | $9.81 | $9.88 | $9.50 | $9.60 | $9.60 | 27,907,730 |
| 2017-03-06 | $9.75 | $9.88 | $9.75 | $9.85 | $9.85 | 18,463,460 |
| 2017-03-03 | $10.00 | $10.11 | $9.75 | $9.84 | $9.84 | 25,270,150 |
| 2017-03-02 | $10.05 | $10.18 | $10.00 | $10.07 | $10.07 | 18,272,080 |
| 2017-03-01 | $9.98 | $10.14 | $9.98 | $10.08 | $10.08 | 20,554,000 |
| 2017-02-28 | $9.98 | $10.19 | $9.95 | $10.02 | $10.02 | 22,079,180 |
| 2017-02-27 | $10.35 | $10.35 | $10.00 | $10.03 | $10.03 | 25,948,310 |
| 2017-02-24 | $10.18 | $10.45 | $10.12 | $10.38 | $10.38 | 27,240,550 |
| 2017-02-23 | $10.38 | $10.45 | $10.13 | $10.16 | $10.16 | 31,742,630 |
| 2017-02-22 | $10.49 | $10.79 | $10.35 | $10.47 | $10.47 | 38,204,450 |
| 2017-02-21 | $10.46 | $10.61 | $10.42 | $10.51 | $10.51 | 24,518,220 |
| 2017-02-20 | $10.37 | $10.59 | $10.31 | $10.54 | $10.54 | 31,199,180 |
| 2017-02-17 | $10.53 | $10.71 | $10.34 | $10.47 | $10.47 | 56,345,640 |
| 2017-02-16 | $9.95 | $10.71 | $9.94 | $10.68 | $10.68 | 74,608,290 |
| 2017-02-15 | $10.06 | $10.15 | $9.92 | $9.99 | $9.99 | 30,097,860 |
| 2017-02-14 | $10.27 | $10.35 | $10.04 | $10.09 | $10.09 | 29,739,060 |
| 2017-02-13 | $9.99 | $10.38 | $9.90 | $10.31 | $10.31 | 40,576,510 |
| 2017-02-10 | $10.15 | $10.28 | $10.02 | $10.09 | $10.09 | 33,436,250 |
| 2017-02-09 | $10.07 | $10.28 | $9.94 | $10.26 | $10.26 | 51,298,050 |
| 2017-02-08 | $9.81 | $10.46 | $9.78 | $10.12 | $10.12 | 65,072,100 |
| 2017-02-07 | $9.55 | $9.80 | $9.53 | $9.77 | $9.77 | 35,358,190 |
| 2017-02-06 | $9.44 | $9.74 | $9.29 | $9.63 | $9.63 | 34,862,640 |
| 2017-02-03 | $9.31 | $9.67 | $9.18 | $9.48 | $9.48 | 30,520,460 |
| 2017-02-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2017-02-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2017-01-31 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2017-01-30 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2017-01-27 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2017-01-26 | $9.13 | $9.46 | $8.90 | $9.36 | $9.36 | 34,390,240 |
| 2017-01-25 | $9.70 | $9.72 | $9.25 | $9.25 | $9.25 | 81,114,390 |
| 2017-01-24 | $9.88 | $10.41 | $9.82 | $10.28 | $10.28 | 52,839,540 |
| 2017-01-23 | $9.82 | $10.15 | $9.77 | $9.95 | $9.95 | 44,255,760 |
| 2017-01-20 | $9.29 | $9.73 | $9.20 | $9.65 | $9.65 | 34,351,490 |
| 2017-01-19 | $9.55 | $9.82 | $9.30 | $9.31 | $9.31 | 34,476,610 |
| 2017-01-18 | $9.56 | $9.88 | $9.47 | $9.68 | $9.68 | 42,098,130 |
| 2017-01-17 | $9.22 | $9.69 | $9.11 | $9.68 | $9.68 | 53,552,620 |
| 2017-01-16 | $9.80 | $9.97 | $8.88 | $9.22 | $9.22 | 62,377,530 |
| 2017-01-13 | $10.28 | $10.41 | $9.82 | $9.87 | $9.87 | 48,801,850 |
| 2017-01-12 | $10.50 | $10.65 | $10.14 | $10.19 | $10.19 | 51,431,030 |
| 2017-01-11 | $10.58 | $10.90 | $10.46 | $10.62 | $10.62 | 61,257,470 |
| 2017-01-10 | $11.10 | $11.28 | $10.54 | $10.64 | $10.64 | 112,711,100 |
| 2017-01-09 | $11.15 | $11.97 | $10.93 | $11.47 | $11.47 | 143,642,600 |
| 2017-01-06 | $11.40 | $12.01 | $10.98 | $11.23 | $11.23 | 172,572,770 |
| 2017-01-05 | $9.86 | $10.92 | $9.80 | $10.92 | $10.92 | 47,377,380 |
| 2017-01-04 | $9.58 | $10.20 | $9.55 | $9.93 | $9.93 | 58,627,360 |
| 2017-01-03 | $9.36 | $9.79 | $9.33 | $9.63 | $9.63 | 36,146,300 |
| 2017-01-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2016-12-30 | $9.33 | $9.42 | $9.25 | $9.36 | $9.36 | 18,198,230 |
| 2016-12-29 | $9.23 | $9.64 | $9.22 | $9.42 | $9.42 | 31,205,500 |
| 2016-12-28 | $9.31 | $9.46 | $9.18 | $9.26 | $9.26 | 22,928,240 |
| 2016-12-27 | $9.08 | $9.55 | $9.00 | $9.40 | $9.40 | 39,377,730 |
| 2016-12-26 | $8.88 | $9.05 | $8.72 | $9.03 | $9.03 | 21,411,340 |
| 2016-12-23 | $9.31 | $9.49 | $8.77 | $8.81 | $8.81 | 39,745,480 |
| 2016-12-22 | $9.35 | $9.45 | $9.20 | $9.35 | $9.35 | 26,603,350 |
| 2016-12-21 | $9.52 | $9.65 | $9.31 | $9.43 | $9.43 | 47,936,460 |
| 2016-12-20 | $9.69 | $9.87 | $9.43 | $9.72 | $9.72 | 39,255,900 |
| 2016-12-19 | $9.81 | $9.95 | $9.52 | $9.73 | $9.73 | 58,910,950 |
| 2016-12-16 | $9.56 | $10.48 | $9.46 | $10.13 | $10.13 | 86,347,730 |
| 2016-12-15 | $9.33 | $9.89 | $9.33 | $9.62 | $9.62 | 52,101,020 |
| 2016-12-14 | $9.50 | $9.77 | $9.35 | $9.38 | $9.38 | 54,477,070 |
| 2016-12-13 | $8.94 | $9.86 | $8.55 | $9.60 | $9.60 | 68,694,460 |
| 2016-12-12 | $8.93 | $9.39 | $8.90 | $9.03 | $9.03 | 44,098,580 |
| 2016-12-09 | $9.00 | $9.07 | $8.78 | $8.99 | $8.99 | 26,994,480 |
| 2016-12-08 | $8.65 | $9.46 | $8.60 | $9.05 | $9.05 | 45,335,540 |
| 2016-12-07 | $8.46 | $8.73 | $8.40 | $8.63 | $8.63 | 14,328,210 |
| 2016-12-06 | $8.47 | $8.72 | $8.45 | $8.47 | $8.47 | 12,523,940 |
| 2016-12-05 | $8.38 | $8.63 | $8.26 | $8.34 | $8.34 | 18,712,470 |
| 2016-12-02 | $9.04 | $9.04 | $8.65 | $8.67 | $8.67 | 21,369,970 |
| 2016-12-01 | $9.05 | $9.18 | $8.93 | $9.09 | $9.09 | 19,867,790 |
| 2016-11-30 | $9.20 | $9.32 | $9.01 | $9.11 | $9.11 | 23,979,220 |
| 2016-11-29 | $9.09 | $9.59 | $9.07 | $9.34 | $9.34 | 48,029,270 |
| 2016-11-28 | $9.00 | $9.14 | $8.98 | $9.07 | $9.07 | 15,903,490 |
| 2016-11-25 | $8.96 | $9.05 | $8.79 | $8.96 | $8.96 | 13,251,260 |
| 2016-11-24 | $9.06 | $9.11 | $8.93 | $8.99 | $8.99 | 15,462,630 |
| 2016-11-23 | $9.20 | $9.25 | $9.00 | $9.06 | $9.06 | 17,361,300 |
| 2016-11-22 | $9.03 | $9.28 | $8.90 | $9.24 | $9.24 | 30,715,980 |
| 2016-11-21 | $9.12 | $9.20 | $8.91 | $9.03 | $9.03 | 25,687,050 |
| 2016-11-18 | $9.31 | $9.37 | $9.11 | $9.15 | $9.15 | 20,283,200 |
| 2016-11-17 | $9.18 | $9.36 | $9.18 | $9.35 | $9.35 | 22,678,840 |
| 2016-11-16 | $9.44 | $9.51 | $9.15 | $9.17 | $9.17 | 33,160,570 |
| 2016-11-15 | $9.56 | $9.59 | $9.40 | $9.46 | $9.46 | 19,770,500 |
| 2016-11-14 | $9.47 | $9.57 | $9.36 | $9.56 | $9.56 | 30,984,450 |
| 2016-11-11 | $9.90 | $9.95 | $9.40 | $9.52 | $9.52 | 57,572,840 |
| 2016-11-10 | $9.91 | $10.10 | $9.73 | $9.99 | $9.99 | 49,674,610 |
| 2016-11-09 | $9.95 | $10.22 | $9.68 | $9.84 | $9.84 | 54,209,510 |
| 2016-11-08 | $9.70 | $10.20 | $9.67 | $10.08 | $10.08 | 57,611,800 |
| 2016-11-07 | $9.51 | $9.89 | $9.31 | $9.78 | $9.78 | 44,884,180 |
| 2016-11-04 | $9.61 | $10.15 | $9.50 | $9.62 | $9.62 | 64,126,180 |
| 2016-11-03 | $9.35 | $10.36 | $9.27 | $9.70 | $9.70 | 95,190,820 |
| 2016-11-02 | $9.29 | $9.76 | $9.23 | $9.42 | $9.42 | 62,367,140 |
| 2016-11-01 | $9.32 | $9.55 | $9.22 | $9.40 | $9.40 | 58,891,610 |
| 2016-10-31 | $8.70 | $9.43 | $8.56 | $9.40 | $9.40 | 0 |
| 2016-10-28 | $8.93 | $9.34 | $8.78 | $8.81 | $8.81 | 53,145,010 |
| 2016-10-27 | $8.60 | $9.05 | $8.51 | $9.02 | $9.02 | 38,688,110 |
| 2016-10-26 | $8.90 | $8.95 | $8.63 | $8.67 | $8.67 | 31,704,990 |
| 2016-10-25 | $8.68 | $9.04 | $8.61 | $8.95 | $8.95 | 50,639,070 |
| 2016-10-24 | $8.62 | $8.69 | $8.51 | $8.68 | $8.68 | 25,202,750 |
| 2016-10-21 | $8.71 | $8.72 | $8.36 | $8.60 | $8.60 | 44,145,880 |
| 2016-10-20 | $9.04 | $9.15 | $8.71 | $8.78 | $8.78 | 61,215,940 |
| 2016-10-19 | $8.85 | $9.44 | $8.81 | $9.18 | $9.18 | 95,243,550 |
| 2016-10-18 | $8.66 | $8.97 | $8.63 | $8.85 | $8.85 | 49,784,970 |
| 2016-10-17 | $8.71 | $8.86 | $8.53 | $8.69 | $8.69 | 45,188,150 |
| 2016-10-14 | $8.78 | $8.83 | $8.55 | $8.70 | $8.70 | 41,576,160 |
| 2016-10-13 | $8.72 | $8.97 | $8.66 | $8.90 | $8.90 | 68,378,110 |
| 2016-10-12 | $8.59 | $8.87 | $8.50 | $8.75 | $8.75 | 68,562,250 |
| 2016-10-11 | $8.56 | $9.18 | $8.51 | $8.74 | $8.74 | 114,802,100 |
| 2016-10-10 | $8.38 | $8.83 | $8.19 | $8.74 | $8.74 | 111,983,110 |
| 2016-10-07 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-10-06 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-10-05 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-10-04 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-10-03 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-09-30 | $7.28 | $8.03 | $7.24 | $8.03 | $8.03 | 45,493,490 |
| 2016-09-29 | $7.05 | $7.56 | $7.04 | $7.30 | $7.30 | 22,183,070 |
| 2016-09-28 | $7.17 | $7.18 | $7.04 | $7.09 | $7.09 | 11,400,490 |
| 2016-09-27 | $7.09 | $7.23 | $6.96 | $7.14 | $7.14 | 15,549,450 |
| 2016-09-26 | $7.08 | $7.33 | $7.05 | $7.17 | $7.17 | 24,452,410 |
| 2016-09-23 | $7.12 | $7.14 | $7.04 | $7.12 | $7.12 | 11,262,840 |
| 2016-09-22 | $7.05 | $7.17 | $7.02 | $7.08 | $7.08 | 15,125,820 |
| 2016-09-21 | $6.96 | $7.05 | $6.96 | $6.99 | $6.99 | 7,852,440 |
| 2016-09-20 | $7.03 | $7.09 | $6.96 | $6.99 | $6.99 | 9,885,860 |
| 2016-09-19 | $7.00 | $7.09 | $7.00 | $7.03 | $7.03 | 8,765,560 |
| 2016-09-16 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2016-09-15 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2016-09-14 | $6.93 | $7.07 | $6.88 | $6.98 | $6.98 | 9,960,810 |
| 2016-09-13 | $7.11 | $7.14 | $6.93 | $6.98 | $6.98 | 18,616,420 |
| 2016-09-12 | $7.39 | $7.39 | $7.02 | $7.08 | $7.08 | 28,006,920 |
| 2016-09-09 | $7.65 | $7.79 | $7.55 | $7.57 | $7.57 | 20,834,130 |
| 2016-09-08 | $7.56 | $7.70 | $7.53 | $7.64 | $7.64 | 16,129,780 |
| 2016-09-07 | $7.59 | $7.77 | $7.55 | $7.57 | $7.57 | 20,663,660 |
| 2016-09-06 | $7.50 | $7.62 | $7.35 | $7.58 | $7.58 | 21,721,320 |
| 2016-09-05 | $7.57 | $7.64 | $7.48 | $7.50 | $7.50 | 14,082,590 |
| 2016-09-02 | $7.66 | $7.72 | $7.46 | $7.53 | $7.53 | 18,508,480 |
| 2016-09-01 | $7.84 | $7.89 | $7.65 | $7.65 | $7.65 | 20,098,160 |
| 2016-08-31 | $7.84 | $7.93 | $7.75 | $7.87 | $7.87 | 16,428,340 |
| 2016-08-30 | $7.90 | $8.10 | $7.80 | $7.90 | $7.90 | 20,516,640 |
| 2016-08-29 | $8.01 | $8.11 | $7.84 | $7.89 | $7.89 | 22,902,890 |
| 2016-08-26 | $8.05 | $8.25 | $7.98 | $8.03 | $8.03 | 26,804,490 |
| 2016-08-25 | $7.91 | $8.33 | $7.81 | $8.10 | $8.10 | 44,592,660 |
| 2016-08-24 | $8.20 | $8.39 | $8.04 | $8.07 | $8.07 | 43,751,320 |
| 2016-08-23 | $7.82 | $8.35 | $7.74 | $8.31 | $8.31 | 59,919,400 |
| 2016-08-22 | $7.99 | $8.04 | $7.74 | $7.79 | $7.79 | 31,528,450 |
| 2016-08-19 | $8.10 | $8.18 | $7.96 | $8.04 | $8.04 | 35,697,780 |
| 2016-08-18 | $8.11 | $8.35 | $7.95 | $8.19 | $8.19 | 63,836,300 |
| 2016-08-17 | $7.55 | $8.48 | $7.47 | $8.25 | $8.25 | 90,473,740 |
| 2016-08-16 | $7.17 | $8.02 | $7.10 | $7.73 | $7.73 | 93,244,800 |
| 2016-08-15 | $7.00 | $7.33 | $6.72 | $7.29 | $7.29 | 77,230,460 |
| 2016-08-12 | $7.03 | $7.38 | $6.83 | $7.13 | $7.13 | 77,463,090 |
| 2016-08-11 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-08-10 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-08-09 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-08-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-08-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-08-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-08-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-08-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-08-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-29 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-28 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-27 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-26 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-25 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-22 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-21 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-20 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-19 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-18 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-11 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-07-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-30 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-29 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-28 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-27 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-24 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-23 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-22 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-21 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-20 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-16 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-10 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-09 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-06-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-31 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-30 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-27 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-26 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-25 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-24 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-23 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-20 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-19 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-18 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-16 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-11 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-10 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-09 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-05-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-29 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-28 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-27 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-26 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-25 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-22 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-21 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-20 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-19 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-18 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-11 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-04-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-31 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-30 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-29 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-28 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-25 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-24 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-23 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-22 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-21 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-18 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-16 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-11 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-10 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-09 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-03-02 | $6.95 | $7.39 | $6.91 | $7.38 | $7.38 | 36,739,390 |
| 2016-03-01 | $6.36 | $6.97 | $6.30 | $6.97 | $6.97 | 30,412,790 |
| 2016-02-29 | $6.93 | $6.93 | $6.28 | $6.34 | $6.34 | 21,877,390 |
| 2016-02-26 | $6.94 | $7.09 | $6.66 | $6.98 | $6.98 | 20,355,080 |
| 2016-02-25 | $7.40 | $7.56 | $6.69 | $6.85 | $6.85 | 35,431,890 |
| 2016-02-24 | $7.20 | $7.66 | $7.13 | $7.43 | $7.43 | 31,965,780 |
| 2016-02-23 | $7.25 | $7.32 | $7.08 | $7.22 | $7.22 | 21,878,830 |
| 2016-02-22 | $7.17 | $7.70 | $7.11 | $7.34 | $7.34 | 35,173,520 |
| 2016-02-19 | $7.00 | $7.16 | $6.86 | $7.05 | $7.05 | 25,146,500 |
| 2016-02-18 | $7.34 | $7.38 | $7.00 | $7.14 | $7.14 | 52,511,790 |
| 2016-02-17 | $6.30 | $6.94 | $6.26 | $6.94 | $6.94 | 19,033,740 |
| 2016-02-16 | $6.05 | $6.38 | $6.05 | $6.31 | $6.31 | 16,625,550 |
| 2016-02-15 | $5.83 | $6.05 | $5.79 | $6.00 | $6.00 | 9,743,280 |
| 2016-02-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2016-02-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2016-02-10 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2016-02-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2016-02-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2016-02-05 | $6.27 | $6.27 | $6.07 | $6.08 | $6.08 | 9,377,870 |
| 2016-02-04 | $6.14 | $6.27 | $6.12 | $6.23 | $6.23 | 12,970,770 |
| 2016-02-03 | $5.98 | $6.18 | $5.95 | $6.14 | $6.14 | 13,024,770 |
| 2016-02-02 | $5.85 | $6.08 | $5.80 | $6.01 | $6.01 | 12,214,240 |
| 2016-02-01 | $6.00 | $6.08 | $5.67 | $5.82 | $5.82 | 13,222,570 |
| 2016-01-29 | $5.75 | $6.13 | $5.75 | $6.06 | $6.06 | 12,586,370 |
| 2016-01-28 | $6.20 | $6.24 | $5.82 | $5.86 | $5.86 | 12,828,000 |
| 2016-01-27 | $6.38 | $6.38 | $5.68 | $6.28 | $6.28 | 19,478,470 |
| 2016-01-26 | $6.56 | $6.98 | $6.20 | $6.25 | $6.25 | 29,017,470 |
| 2016-01-25 | $6.60 | $6.78 | $6.56 | $6.63 | $6.63 | 10,594,920 |
| 2016-01-22 | $6.50 | $6.59 | $6.21 | $6.55 | $6.55 | 12,709,090 |
| 2016-01-21 | $6.70 | $6.92 | $6.35 | $6.40 | $6.40 | 15,640,400 |
| 2016-01-20 | $6.81 | $6.98 | $6.71 | $6.82 | $6.82 | 16,734,440 |
| 2016-01-19 | $6.58 | $7.03 | $6.51 | $6.91 | $6.91 | 19,151,830 |
| 2016-01-18 | $6.12 | $6.74 | $6.10 | $6.58 | $6.58 | 15,111,280 |
| 2016-01-15 | $6.68 | $6.89 | $6.32 | $6.40 | $6.40 | 18,591,090 |
| 2016-01-14 | $6.24 | $6.84 | $6.05 | $6.73 | $6.73 | 21,319,210 |
| 2016-01-13 | $7.05 | $7.16 | $6.40 | $6.44 | $6.44 | 16,367,700 |
| 2016-01-12 | $7.29 | $7.40 | $6.70 | $6.97 | $6.97 | 21,777,130 |
| 2016-01-11 | $8.05 | $8.05 | $7.31 | $7.31 | $7.31 | 20,953,180 |
| 2016-01-08 | $8.38 | $8.51 | $7.58 | $8.12 | $8.12 | 19,295,330 |
| 2016-01-07 | $8.70 | $8.82 | $8.09 | $8.10 | $8.10 | 5,413,980 |
| 2016-01-06 | $8.77 | $9.05 | $8.52 | $8.99 | $8.99 | 20,672,210 |
| 2016-01-05 | $8.30 | $8.95 | $8.10 | $8.63 | $8.63 | 27,953,140 |
| 2016-01-04 | $9.87 | $10.03 | $8.78 | $8.78 | $8.78 | 18,130,250 |
| 2016-01-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2015-12-31 | $10.00 | $10.08 | $9.71 | $9.75 | $9.75 | 15,176,840 |
| 2015-12-30 | $9.87 | $10.20 | $9.78 | $10.08 | $10.08 | 21,157,050 |
| 2015-12-29 | $9.94 | $10.03 | $9.73 | $9.91 | $9.91 | 20,614,660 |
| 2015-12-28 | $10.25 | $10.53 | $9.95 | $9.99 | $9.99 | 31,528,500 |
| 2015-12-25 | $10.24 | $10.37 | $10.09 | $10.29 | $10.29 | 24,682,760 |
| 2015-12-24 | $9.80 | $10.48 | $9.76 | $10.36 | $10.36 | 38,682,370 |
| 2015-12-23 | $10.01 | $10.28 | $9.80 | $9.88 | $9.88 | 24,313,670 |
| 2015-12-22 | $9.91 | $10.36 | $9.90 | $10.19 | $10.19 | 33,053,320 |
| 2015-12-21 | $9.82 | $10.06 | $9.82 | $9.94 | $9.94 | 26,749,100 |
| 2015-12-18 | $9.50 | $10.19 | $9.45 | $10.01 | $10.01 | 42,275,280 |
| 2015-12-17 | $9.40 | $9.55 | $9.38 | $9.53 | $9.53 | 21,894,870 |
| 2015-12-16 | $9.50 | $9.55 | $9.31 | $9.39 | $9.39 | 18,331,020 |
| 2015-12-15 | $9.40 | $9.66 | $9.36 | $9.48 | $9.48 | 19,066,830 |
| 2015-12-14 | $9.10 | $9.46 | $9.03 | $9.43 | $9.43 | 16,762,090 |
| 2015-12-11 | $9.38 | $9.60 | $9.16 | $9.23 | $9.23 | 24,051,980 |
| 2015-12-10 | $9.88 | $10.05 | $9.49 | $9.60 | $9.60 | 26,630,560 |
| 2015-12-09 | $10.01 | $10.15 | $9.74 | $9.88 | $9.88 | 29,015,310 |
| 2015-12-08 | $9.96 | $10.44 | $9.91 | $10.20 | $10.20 | 45,988,310 |
| 2015-12-07 | $9.82 | $10.06 | $9.74 | $10.06 | $10.06 | 27,251,600 |
| 2015-12-04 | $9.95 | $10.00 | $9.62 | $9.82 | $9.82 | 32,473,940 |
| 2015-12-03 | $9.74 | $10.10 | $9.74 | $10.05 | $10.05 | 33,663,720 |
| 2015-12-02 | $10.31 | $10.36 | $9.50 | $9.76 | $9.76 | 48,622,000 |
| 2015-12-01 | $10.69 | $10.84 | $10.26 | $10.41 | $10.41 | 66,985,420 |
| 2015-11-30 | $9.95 | $10.99 | $9.71 | $10.96 | $10.96 | 96,004,430 |
| 2015-11-27 | $9.95 | $10.69 | $9.86 | $10.08 | $10.08 | 103,042,120 |
| 2015-11-26 | $9.51 | $10.44 | $9.32 | $10.08 | $10.08 | 73,388,220 |
| 2015-11-25 | $9.63 | $9.68 | $9.33 | $9.49 | $9.49 | 29,692,810 |
| 2015-11-24 | $9.40 | $9.48 | $9.19 | $9.39 | $9.39 | 18,689,320 |
| 2015-11-23 | $9.33 | $9.64 | $9.29 | $9.39 | $9.39 | 32,487,440 |
| 2015-11-20 | $9.34 | $9.56 | $9.23 | $9.34 | $9.34 | 34,501,050 |
| 2015-11-19 | $9.10 | $9.38 | $9.06 | $9.30 | $9.30 | 20,584,520 |
| 2015-11-18 | $9.27 | $9.44 | $9.02 | $9.06 | $9.06 | 26,661,030 |
| 2015-11-17 | $9.42 | $9.78 | $9.26 | $9.31 | $9.31 | 46,487,330 |
| 2015-11-16 | $8.91 | $9.36 | $8.85 | $9.35 | $9.35 | 29,194,060 |
| 2015-11-13 | $9.37 | $9.45 | $9.00 | $9.15 | $9.15 | 43,502,500 |
| 2015-11-12 | $9.30 | $9.94 | $9.21 | $9.57 | $9.57 | 73,663,620 |
| 2015-11-11 | $9.21 | $9.32 | $9.10 | $9.27 | $9.27 | 34,838,320 |
| 2015-11-10 | $9.17 | $9.44 | $9.09 | $9.25 | $9.25 | 37,101,550 |
| 2015-11-09 | $9.06 | $9.39 | $8.93 | $9.27 | $9.27 | 46,861,060 |
| 2015-11-06 | $8.94 | $9.34 | $8.93 | $9.18 | $9.18 | 45,102,850 |
| 2015-11-05 | $9.00 | $9.20 | $8.77 | $9.03 | $9.03 | 54,514,160 |
| 2015-11-04 | $8.59 | $9.01 | $8.58 | $9.00 | $9.00 | 35,530,810 |
| 2015-11-03 | $8.90 | $9.00 | $8.41 | $8.56 | $8.56 | 31,322,830 |
| 2015-11-02 | $8.97 | $9.23 | $8.75 | $8.90 | $8.90 | 40,846,940 |
| 2015-10-30 | $8.85 | $9.65 | $8.76 | $9.32 | $9.32 | 69,929,000 |
| 2015-10-29 | $8.75 | $9.15 | $8.63 | $8.90 | $8.90 | 47,215,590 |
| 2015-10-28 | $9.05 | $9.19 | $8.62 | $8.69 | $8.69 | 53,332,010 |
| 2015-10-27 | $8.53 | $9.39 | $8.30 | $9.35 | $9.35 | 75,353,900 |
| 2015-10-26 | $8.59 | $8.79 | $8.39 | $8.65 | $8.65 | 45,469,600 |
| 2015-10-23 | $8.38 | $8.58 | $8.17 | $8.44 | $8.44 | 38,769,440 |
| 2015-10-22 | $8.10 | $8.45 | $7.78 | $8.38 | $8.38 | 42,216,360 |
| 2015-10-21 | $8.86 | $8.92 | $8.06 | $8.06 | $8.06 | 53,065,610 |
| 2015-10-20 | $8.57 | $9.18 | $8.46 | $8.96 | $8.96 | 54,924,450 |
| 2015-10-19 | $8.67 | $8.72 | $8.31 | $8.62 | $8.62 | 42,078,300 |
| 2015-10-16 | $8.76 | $8.82 | $8.38 | $8.67 | $8.67 | 49,869,300 |
| 2015-10-15 | $8.49 | $8.75 | $8.24 | $8.70 | $8.70 | 51,439,670 |
| 2015-10-14 | $8.33 | $8.88 | $8.29 | $8.50 | $8.50 | 60,090,670 |
| 2015-10-13 | $8.25 | $8.58 | $8.10 | $8.41 | $8.41 | 41,541,270 |
| 2015-10-12 | $7.99 | $8.49 | $7.92 | $8.32 | $8.32 | 45,607,430 |
| 2015-10-09 | $7.75 | $8.25 | $7.70 | $7.98 | $7.98 | 42,411,010 |
| 2015-10-08 | $7.79 | $7.95 | $7.55 | $7.75 | $7.75 | 28,231,000 |
| 2015-10-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2015-10-06 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2015-10-05 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2015-10-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2015-10-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2015-09-30 | $7.28 | $7.67 | $7.18 | $7.41 | $7.41 | 30,608,470 |
| 2015-09-29 | $7.44 | $7.48 | $7.10 | $7.16 | $7.16 | 23,498,540 |
| 2015-09-28 | $7.50 | $7.70 | $7.31 | $7.61 | $7.61 | 18,313,940 |
| 2015-09-25 | $7.82 | $8.05 | $7.30 | $7.45 | $7.45 | 32,645,000 |
| 2015-09-24 | $7.75 | $8.09 | $7.65 | $7.94 | $7.94 | 35,143,230 |
| 2015-09-23 | $7.61 | $8.29 | $7.51 | $7.88 | $7.88 | 51,955,470 |
| 2015-09-22 | $7.91 | $7.95 | $7.58 | $7.85 | $7.85 | 61,511,000 |
| 2015-09-21 | $7.39 | $7.91 | $7.39 | $7.91 | $7.91 | 87,152,630 |
| 2015-09-18 | $6.75 | $7.19 | $6.67 | $7.19 | $7.19 | 48,989,970 |
| 2015-09-17 | $6.70 | $7.16 | $6.52 | $6.54 | $6.54 | 47,192,700 |
| 2015-09-16 | $6.16 | $6.69 | $5.90 | $6.69 | $6.69 | 33,307,430 |
| 2015-09-15 | $6.50 | $6.70 | $6.08 | $6.08 | $6.08 | 26,669,700 |
| 2015-09-14 | $7.70 | $7.90 | $6.76 | $6.76 | $6.76 | 40,109,020 |
| 2015-09-11 | $7.51 | $7.75 | $7.35 | $7.51 | $7.51 | 23,958,360 |
| 2015-09-10 | $7.60 | $8.07 | $7.50 | $7.61 | $7.61 | 35,689,510 |
| 2015-09-09 | $7.47 | $7.95 | $7.40 | $7.79 | $7.79 | 42,513,660 |
| 2015-09-08 | $7.05 | $7.60 | $6.50 | $7.45 | $7.45 | 34,043,830 |
| 2015-09-07 | $7.25 | $7.62 | $6.90 | $7.10 | $7.10 | 32,522,310 |
| 2015-09-04 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2015-09-03 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2015-09-02 | $7.10 | $8.12 | $7.07 | $7.07 | $7.07 | 46,376,750 |
| 2015-09-01 | $8.72 | $8.72 | $7.85 | $7.85 | $7.85 | 35,428,000 |
| 2015-08-31 | $9.00 | $9.18 | $8.66 | $8.72 | $8.72 | 59,753,550 |
| 2015-08-28 | $8.18 | $8.77 | $8.01 | $8.77 | $8.77 | 54,842,050 |
| 2015-08-27 | $7.58 | $7.99 | $7.11 | $7.97 | $7.97 | 49,465,760 |
| 2015-08-26 | $8.31 | $8.58 | $7.48 | $7.48 | $7.48 | 60,079,940 |
| 2015-08-25 | $8.31 | $8.52 | $8.31 | $8.31 | $8.31 | 22,698,170 |
| 2015-08-24 | $9.64 | $9.84 | $9.23 | $9.23 | $9.23 | 28,400,040 |
| 2015-08-21 | $10.50 | $11.15 | $10.00 | $10.26 | $10.26 | 53,918,010 |
| 2015-08-20 | $11.70 | $11.70 | $10.80 | $10.80 | $10.80 | 54,013,420 |
| 2015-08-19 | $10.85 | $12.32 | $10.67 | $12.00 | $12.00 | 85,234,630 |
| 2015-08-18 | $13.21 | $13.28 | $11.85 | $11.85 | $11.85 | 90,629,670 |
| 2015-08-17 | $12.30 | $13.50 | $12.21 | $13.17 | $13.17 | 99,742,650 |
| 2015-08-14 | $11.78 | $12.80 | $11.59 | $12.55 | $12.55 | 111,472,390 |
| 2015-08-13 | $11.34 | $11.79 | $10.76 | $11.68 | $11.68 | 81,010,120 |
| 2015-08-12 | $11.47 | $12.25 | $11.38 | $11.53 | $11.53 | 81,710,860 |
| 2015-08-11 | $11.30 | $11.70 | $11.05 | $11.34 | $11.34 | 86,736,200 |
| 2015-08-10 | $10.65 | $11.45 | $10.65 | $11.24 | $11.24 | 83,290,710 |
| 2015-08-07 | $10.44 | $10.60 | $10.20 | $10.45 | $10.45 | 56,441,110 |
| 2015-08-06 | $10.18 | $10.77 | $10.03 | $10.21 | $10.21 | 52,300,430 |
| 2015-08-05 | $10.62 | $11.00 | $10.00 | $10.62 | $10.62 | 107,310,560 |
| 2015-08-04 | $9.51 | $10.44 | $9.51 | $10.44 | $10.44 | 78,856,210 |
| 2015-08-03 | $10.50 | $10.75 | $9.49 | $9.49 | $9.49 | 76,710,540 |
| 2015-07-31 | $11.10 | $11.61 | $10.45 | $10.54 | $10.54 | 106,635,650 |
| 2015-07-30 | $11.19 | $11.94 | $10.85 | $11.61 | $11.61 | 148,134,000 |
| 2015-07-29 | $10.15 | $10.85 | $9.80 | $10.85 | $10.85 | 83,749,490 |
| 2015-07-28 | $9.06 | $10.50 | $8.96 | $9.86 | $9.86 | 97,501,500 |
| 2015-07-27 | $10.55 | $11.48 | $9.95 | $9.95 | $9.95 | 125,244,000 |
| 2015-07-24 | $10.25 | $11.28 | $10.00 | $11.06 | $11.06 | 129,315,220 |
| 2015-07-23 | $9.77 | $10.25 | $9.38 | $10.25 | $10.25 | 112,813,140 |
| 2015-07-22 | $8.44 | $9.32 | $8.30 | $9.32 | $9.32 | 66,565,130 |
| 2015-07-21 | $8.08 | $8.66 | $8.08 | $8.47 | $8.47 | 59,449,530 |
| 2015-07-20 | $8.36 | $8.69 | $8.10 | $8.53 | $8.53 | 90,894,870 |
| 2015-07-17 | $7.32 | $7.90 | $7.16 | $7.90 | $7.90 | 43,021,610 |
| 2015-07-16 | $6.52 | $7.50 | $6.44 | $7.18 | $7.18 | 45,541,840 |
| 2015-07-15 | $7.70 | $7.86 | $7.15 | $7.15 | $7.15 | 34,205,410 |
| 2015-07-14 | $7.90 | $8.50 | $7.50 | $7.94 | $7.94 | 82,815,670 |
| 2015-07-13 | $7.51 | $7.79 | $7.26 | $7.79 | $7.79 | 56,165,490 |
| 2015-07-10 | $6.61 | $7.08 | $6.60 | $7.08 | $7.08 | 40,602,710 |
| 2015-07-09 | $5.27 | $6.44 | $5.27 | $6.44 | $6.44 | 71,170,460 |
| 2015-07-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 3,341,200 |
| 2015-07-07 | $7.00 | $7.00 | $6.50 | $6.50 | $6.50 | 14,209,300 |
| 2015-07-06 | $8.70 | $8.75 | $7.22 | $7.22 | $7.22 | 45,304,930 |
| 2015-07-03 | $8.20 | $8.90 | $8.02 | $8.02 | $8.02 | 33,584,700 |
| 2015-07-02 | $9.90 | $9.99 | $8.91 | $8.91 | $8.91 | 29,836,920 |
| 2015-07-01 | $10.90 | $11.23 | $9.90 | $9.90 | $9.90 | 34,884,020 |
| 2015-06-30 | $9.79 | $11.16 | $9.46 | $11.00 | $11.00 | 47,179,790 |
| 2015-06-29 | $11.95 | $12.08 | $10.51 | $10.51 | $10.51 | 40,191,970 |
| 2015-06-26 | $12.45 | $12.80 | $11.68 | $11.68 | $11.68 | 32,241,440 |
| 2015-06-25 | $13.08 | $13.74 | $12.45 | $12.98 | $12.98 | 45,326,540 |
| 2015-06-24 | $12.73 | $13.26 | $12.57 | $12.97 | $12.97 | 36,938,140 |
| 2015-06-23 | $12.62 | $13.00 | $11.48 | $12.59 | $12.59 | 34,258,600 |
| 2015-06-22 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2015-06-19 | $13.70 | $14.00 | $12.74 | $12.74 | $12.74 | 33,400,090 |
| 2015-06-18 | $14.25 | $15.00 | $14.00 | $14.16 | $14.16 | 41,294,270 |
| 2015-06-17 | $14.29 | $14.55 | $13.08 | $14.36 | $14.36 | 45,569,820 |
| 2015-06-16 | $15.03 | $15.80 | $14.25 | $14.48 | $14.48 | 50,057,170 |
| 2015-06-15 | $15.25 | $16.00 | $15.24 | $15.31 | $15.31 | 70,765,440 |
| 2015-06-12 | $15.13 | $15.30 | $14.68 | $15.24 | $15.24 | 66,225,090 |
| 2015-06-11 | $14.55 | $15.03 | $14.26 | $14.88 | $14.88 | 52,492,380 |
| 2015-06-10 | $14.09 | $14.59 | $13.85 | $14.40 | $14.40 | 43,839,440 |
| 2015-06-09 | $13.99 | $14.32 | $13.70 | $14.17 | $14.17 | 35,295,440 |
| 2015-06-08 | $14.60 | $14.60 | $13.80 | $14.04 | $14.04 | 51,229,410 |
| 2015-06-05 | $14.99 | $15.15 | $14.12 | $14.62 | $14.62 | 56,694,150 |
| 2015-06-04 | $14.49 | $14.98 | $13.33 | $14.85 | $14.85 | 56,419,600 |
| 2015-06-03 | $14.76 | $15.00 | $14.25 | $14.42 | $14.42 | 63,415,530 |
| 2015-06-02 | $15.34 | $15.57 | $14.65 | $15.06 | $15.06 | 97,770,530 |
| 2015-06-01 | $15.00 | $15.97 | $14.65 | $15.80 | $15.80 | 111,577,410 |
| 2015-05-29 | $14.02 | $15.60 | $13.00 | $15.60 | $15.60 | 85,651,600 |
| 2015-05-28 | $15.00 | $16.34 | $14.00 | $14.18 | $14.18 | 90,034,260 |
| 2015-05-27 | $13.49 | $14.85 | $13.19 | $14.85 | $14.85 | 73,414,750 |
| 2015-05-26 | $13.00 | $13.90 | $12.69 | $13.50 | $13.50 | 74,233,410 |
| 2015-05-25 | $11.68 | $13.01 | $11.58 | $12.96 | $12.96 | 78,687,990 |
| 2015-05-22 | $11.15 | $11.95 | $11.09 | $11.83 | $11.83 | 61,438,870 |
| 2015-05-21 | $11.10 | $11.29 | $10.80 | $11.13 | $11.13 | 40,974,290 |
| 2015-05-20 | $11.08 | $11.65 | $10.87 | $11.02 | $11.02 | 48,641,350 |
| 2015-05-19 | $10.81 | $11.10 | $10.72 | $10.99 | $10.99 | 38,610,000 |
| 2015-05-18 | $10.53 | $11.20 | $10.46 | $10.81 | $10.81 | 42,984,960 |
| 2015-05-15 | $10.60 | $11.00 | $10.37 | $10.79 | $10.79 | 49,749,550 |
| 2015-05-14 | $10.02 | $10.80 | $9.98 | $10.65 | $10.65 | 48,522,880 |
| 2015-05-13 | $10.10 | $10.20 | $9.94 | $10.08 | $10.08 | 28,254,560 |
| 2015-05-12 | $10.00 | $10.20 | $9.84 | $10.18 | $10.18 | 29,439,340 |
| 2015-05-11 | $9.58 | $9.98 | $9.48 | $9.94 | $9.94 | 28,478,200 |
| 2015-05-08 | $9.45 | $9.58 | $9.24 | $9.50 | $9.50 | 20,950,160 |
| 2015-05-07 | $9.70 | $9.70 | $9.26 | $9.28 | $9.28 | 23,797,410 |
| 2015-05-06 | $10.14 | $10.34 | $9.54 | $9.77 | $9.77 | 23,051,920 |
| 2015-05-05 | $10.80 | $10.80 | $10.11 | $10.16 | $10.16 | 22,929,760 |
| 2015-05-04 | $10.60 | $10.81 | $10.32 | $10.80 | $10.80 | 26,563,490 |
| 2015-05-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2015-04-30 | $11.02 | $11.05 | $10.59 | $10.61 | $10.61 | 27,229,890 |
China Jialing Industrial Company Ltd Group (600877) News Headlines
Recent China Jialing Industrial Company Ltd Group (600877) News
Similar Companies to China Jialing Industrial Company Ltd Group (600877) 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 | -- | -- | -- |