Nanjing Kangni MechanicalElectrical CompanyLtd (603111) Exchange: SHG
Data as of July 10, 2025
$6.58 ($0.04) 0.61%
Nanjing Kangni MechanicalElectrical CompanyLtd - Daily Information
Click for more stock information on Nanjing Kangni MechanicalElectrical CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.55 |
| Previous Close | $6.58 |
| High | $6.58 |
| Low | $6.53 |
| Adjusted Open | $6.55 |
| Previous Adjusted Close | $6.58 |
| Adjusted High | $6.58 |
| Adjusted Low | $6.53 |
About Nanjing Kangni MechanicalElectrical CompanyLtd (603111)
Invest in Nanjing Kangni MechanicalElectrical CompanyLtd (603111)
Historical Stock Data for Nanjing Kangni MechanicalElectrical CompanyLtd (603111)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $6.55 | $6.58 | $6.53 | $6.58 | $6.58 | 6,111,400 |
| 2025-06-27 | $6.49 | $6.55 | $6.49 | $6.54 | $6.54 | 6,269,150 |
| 2025-06-26 | $6.52 | $6.54 | $6.47 | $6.49 | $6.49 | 6,146,400 |
| 2025-06-25 | $6.50 | $6.53 | $6.47 | $6.52 | $6.52 | 7,012,400 |
| 2025-06-24 | $6.35 | $6.48 | $6.34 | $6.47 | $6.47 | 5,506,500 |
| 2025-06-23 | $6.21 | $6.36 | $6.21 | $6.34 | $6.34 | 4,759,000 |
| 2025-06-20 | $6.26 | $6.35 | $6.25 | $6.27 | $6.27 | 4,348,280 |
| 2025-06-19 | $6.39 | $6.40 | $6.24 | $6.25 | $6.25 | 10,232,600 |
| 2025-06-18 | $6.43 | $6.45 | $6.38 | $6.39 | $6.39 | 4,319,450 |
| 2025-06-17 | $6.40 | $6.45 | $6.38 | $6.44 | $6.44 | 4,653,700 |
| 2025-06-13 | $6.50 | $6.51 | $6.37 | $6.37 | $6.37 | 8,144,800 |
| 2025-06-12 | $6.50 | $6.53 | $6.47 | $6.51 | $6.51 | 4,376,920 |
| 2025-06-11 | $6.44 | $6.54 | $6.44 | $6.51 | $6.51 | 5,296,400 |
| 2025-06-10 | $6.55 | $6.55 | $6.41 | $6.47 | $6.47 | 7,099,400 |
| 2025-06-09 | $6.51 | $6.57 | $6.50 | $6.53 | $6.53 | 6,096,590 |
| 2025-06-06 | $6.44 | $6.54 | $6.42 | $6.51 | $6.51 | 6,822,720 |
| 2025-06-05 | $6.44 | $6.47 | $6.41 | $6.45 | $6.45 | 4,614,070 |
| 2025-06-04 | $6.43 | $6.46 | $6.40 | $6.45 | $6.45 | 4,449,690 |
| 2025-06-03 | $6.40 | $6.44 | $6.39 | $6.41 | $6.41 | 4,806,990 |
| 2025-05-30 | $6.54 | $6.56 | $6.42 | $6.43 | $6.43 | 7,096,800 |
| 2025-05-29 | $6.50 | $6.60 | $6.49 | $6.56 | $6.56 | 8,055,300 |
| 2025-05-28 | $6.43 | $6.52 | $6.42 | $6.51 | $6.51 | 7,311,250 |
| 2025-05-27 | $6.40 | $6.45 | $6.36 | $6.44 | $6.44 | 4,839,000 |
| 2025-05-26 | $6.36 | $6.43 | $6.35 | $6.42 | $6.42 | 4,334,820 |
| 2025-05-23 | $6.42 | $6.49 | $6.35 | $6.37 | $6.37 | 7,111,500 |
| 2025-05-22 | $6.50 | $6.55 | $6.42 | $6.43 | $6.43 | 6,713,500 |
| 2025-05-21 | $6.53 | $6.55 | $6.47 | $6.51 | $6.51 | 5,974,700 |
| 2025-05-20 | $6.49 | $6.56 | $6.46 | $6.55 | $6.55 | 6,986,500 |
| 2025-05-19 | $6.46 | $6.51 | $6.41 | $6.49 | $6.49 | 6,386,600 |
| 2025-05-16 | $6.42 | $6.52 | $6.42 | $6.45 | $6.45 | 6,206,900 |
| 2025-05-15 | $6.53 | $6.53 | $6.43 | $6.45 | $6.45 | 8,489,500 |
| 2025-05-14 | $6.55 | $6.59 | $6.48 | $6.54 | $6.54 | 11,415,250 |
| 2025-05-13 | $6.70 | $6.73 | $6.57 | $6.59 | $6.59 | 18,220,270 |
| 2025-05-12 | $6.55 | $6.94 | $6.51 | $6.71 | $6.71 | 31,990,300 |
| 2025-05-09 | $6.55 | $6.60 | $6.47 | $6.50 | $6.50 | 8,837,700 |
| 2025-05-08 | $6.46 | $6.58 | $6.45 | $6.57 | $6.57 | 9,313,800 |
| 2025-05-07 | $6.50 | $6.55 | $6.43 | $6.49 | $6.49 | 9,258,400 |
| 2025-05-06 | $6.41 | $6.48 | $6.41 | $6.47 | $6.47 | 9,025,350 |
| 2025-04-30 | $6.39 | $6.43 | $6.36 | $6.38 | $6.38 | 7,368,950 |
| 2025-04-29 | $6.45 | $6.45 | $6.34 | $6.37 | $6.37 | 10,410,000 |
| 2025-04-28 | $6.44 | $6.48 | $6.31 | $6.41 | $6.41 | 7,201,300 |
| 2025-04-25 | $6.39 | $6.49 | $6.35 | $6.45 | $6.45 | 6,001,600 |
| 2025-04-24 | $6.43 | $6.48 | $6.36 | $6.38 | $6.38 | 6,205,300 |
| 2025-04-23 | $6.30 | $6.48 | $6.30 | $6.44 | $6.44 | 9,644,500 |
| 2025-04-22 | $6.27 | $6.36 | $6.27 | $6.29 | $6.29 | 5,729,950 |
| 2025-04-21 | $6.24 | $6.31 | $6.16 | $6.31 | $6.31 | 6,649,150 |
| 2025-04-18 | $6.20 | $6.26 | $6.16 | $6.23 | $6.23 | 5,505,100 |
| 2025-04-17 | $6.14 | $6.23 | $6.09 | $6.17 | $6.17 | 5,868,200 |
| 2025-04-16 | $6.23 | $6.28 | $6.06 | $6.14 | $6.14 | 7,883,300 |
| 2025-04-15 | $6.28 | $6.30 | $6.21 | $6.28 | $6.28 | 6,639,460 |
| 2025-04-14 | $6.20 | $6.35 | $6.20 | $6.30 | $6.30 | 11,463,500 |
| 2025-04-11 | $6.05 | $6.18 | $6.03 | $6.14 | $6.14 | 10,390,900 |
| 2025-04-10 | $6.14 | $6.22 | $6.06 | $6.08 | $6.08 | 13,997,300 |
| 2025-04-09 | $5.90 | $6.04 | $5.58 | $6.00 | $6.00 | 17,547,700 |
| 2025-04-08 | $5.87 | $6.18 | $5.86 | $5.96 | $5.96 | 21,440,500 |
| 2025-04-07 | $6.40 | $6.50 | $6.16 | $6.16 | $6.16 | 14,571,500 |
| 2025-04-03 | $6.87 | $7.01 | $6.82 | $6.84 | $6.84 | 11,742,100 |
| 2025-04-02 | $6.81 | $7.02 | $6.81 | $6.91 | $6.91 | 11,313,300 |
| 2025-04-01 | $6.87 | $6.91 | $6.80 | $6.83 | $6.83 | 6,920,450 |
| 2025-03-31 | $6.88 | $6.90 | $6.71 | $6.83 | $6.83 | 11,135,700 |
| 2025-03-28 | $6.99 | $7.04 | $6.90 | $6.92 | $6.92 | 10,036,980 |
| 2025-03-27 | $7.13 | $7.13 | $6.96 | $7.01 | $7.01 | 10,433,060 |
| 2025-03-26 | $6.97 | $7.16 | $6.93 | $7.10 | $7.10 | 14,324,450 |
| 2025-03-25 | $6.97 | $7.07 | $6.90 | $6.96 | $6.96 | 11,784,250 |
| 2025-03-24 | $7.22 | $7.26 | $6.82 | $7.00 | $7.00 | 22,769,100 |
| 2025-03-21 | $7.39 | $7.41 | $7.22 | $7.28 | $7.28 | 19,749,400 |
| 2025-03-20 | $7.17 | $7.52 | $7.14 | $7.39 | $7.39 | 32,094,000 |
| 2025-03-19 | $7.20 | $7.24 | $7.11 | $7.15 | $7.15 | 12,194,000 |
| 2025-03-18 | $7.10 | $7.23 | $7.08 | $7.21 | $7.21 | 17,426,500 |
| 2025-03-17 | $7.10 | $7.12 | $7.05 | $7.07 | $7.07 | 10,655,130 |
| 2025-03-14 | $6.94 | $7.12 | $6.93 | $7.09 | $7.09 | 13,547,900 |
| 2025-03-13 | $7.15 | $7.16 | $6.83 | $7.00 | $7.00 | 18,754,600 |
| 2025-03-12 | $7.16 | $7.21 | $7.12 | $7.14 | $7.14 | 15,431,000 |
| 2025-03-11 | $6.89 | $7.18 | $6.89 | $7.14 | $7.14 | 20,492,500 |
| 2025-03-10 | $7.30 | $7.40 | $7.20 | $7.25 | $7.25 | 18,989,240 |
| 2025-03-07 | $7.28 | $7.36 | $7.21 | $7.25 | $7.25 | 17,259,600 |
| 2025-03-06 | $7.31 | $7.35 | $7.25 | $7.30 | $7.30 | 21,033,960 |
| 2025-03-05 | $7.22 | $7.33 | $7.14 | $7.30 | $7.30 | 19,299,600 |
| 2025-03-04 | $7.02 | $7.59 | $7.00 | $7.22 | $7.22 | 36,083,540 |
| 2025-03-03 | $7.21 | $7.25 | $7.01 | $7.03 | $7.03 | 22,618,760 |
| 2025-02-28 | $7.46 | $7.52 | $7.16 | $7.21 | $7.21 | 25,078,950 |
| 2025-02-27 | $7.54 | $7.55 | $7.26 | $7.51 | $7.51 | 32,319,750 |
| 2025-02-26 | $7.28 | $7.58 | $7.28 | $7.48 | $7.48 | 32,272,570 |
| 2025-02-25 | $7.41 | $7.46 | $7.25 | $7.28 | $7.28 | 30,593,350 |
| 2025-02-24 | $7.48 | $7.64 | $7.40 | $7.51 | $7.51 | 47,097,030 |
| 2025-02-20 | $7.30 | $7.30 | $7.10 | $7.21 | $7.21 | 33,273,910 |
| 2025-02-19 | $6.86 | $7.45 | $6.85 | $7.24 | $7.24 | 63,918,520 |
| 2025-02-18 | $6.81 | $7.13 | $6.65 | $6.95 | $6.95 | 38,691,720 |
| 2025-02-17 | $6.76 | $6.86 | $6.75 | $6.85 | $6.85 | 17,768,000 |
| 2025-02-14 | $6.86 | $6.93 | $6.72 | $6.76 | $6.76 | 20,561,850 |
| 2025-02-13 | $7.01 | $7.03 | $6.82 | $6.83 | $6.83 | 33,780,450 |
| 2025-02-12 | $7.10 | $7.12 | $6.99 | $7.08 | $7.08 | 32,291,000 |
| 2025-02-11 | $6.92 | $7.18 | $6.91 | $7.18 | $7.18 | 45,467,900 |
| 2025-02-10 | $6.90 | $6.98 | $6.85 | $6.95 | $6.95 | 26,718,650 |
| 2025-02-07 | $6.92 | $7.02 | $6.84 | $6.92 | $6.92 | 33,141,750 |
| 2025-02-06 | $6.67 | $6.94 | $6.61 | $6.94 | $6.94 | 32,606,650 |
| 2025-02-05 | $6.79 | $6.82 | $6.61 | $6.68 | $6.68 | 25,806,650 |
| 2025-01-27 | $7.01 | $7.11 | $6.72 | $6.73 | $6.73 | 33,242,900 |
| 2025-01-24 | $6.86 | $7.09 | $6.75 | $7.06 | $7.06 | 50,405,750 |
| 2025-01-23 | $6.84 | $7.00 | $6.76 | $6.92 | $6.92 | 42,825,550 |
| 2025-01-22 | $6.81 | $7.04 | $6.72 | $6.76 | $6.76 | 54,511,320 |
| 2025-01-21 | $6.64 | $7.28 | $6.61 | $6.92 | $6.92 | 91,117,740 |
| 2025-01-20 | $6.60 | $6.69 | $6.55 | $6.62 | $6.62 | 45,463,700 |
| 2025-01-17 | $6.70 | $6.76 | $6.50 | $6.54 | $6.54 | 58,763,780 |
| 2025-01-16 | $6.84 | $7.08 | $6.63 | $6.80 | $6.80 | 90,618,350 |
| 2025-01-15 | $7.11 | $7.67 | $6.81 | $6.93 | $6.93 | 128,285,130 |
| 2025-01-14 | $6.57 | $7.11 | $6.47 | $7.11 | $7.11 | 100,346,280 |
| 2025-01-13 | $5.82 | $6.46 | $5.74 | $6.46 | $6.46 | 43,052,750 |
| 2025-01-09 | $5.83 | $5.91 | $5.83 | $5.86 | $5.86 | 4,930,300 |
| 2025-01-08 | $5.89 | $5.90 | $5.70 | $5.86 | $5.86 | 7,277,900 |
| 2025-01-07 | $5.88 | $5.88 | $5.78 | $5.88 | $5.88 | 6,932,050 |
| 2025-01-06 | $5.77 | $5.87 | $5.63 | $5.83 | $5.83 | 8,260,400 |
| 2025-01-03 | $5.95 | $6.03 | $5.77 | $5.80 | $5.80 | 10,472,980 |
| 2025-01-02 | $6.15 | $6.24 | $5.89 | $5.94 | $5.94 | 13,871,800 |
| 2024-12-31 | $6.17 | $6.19 | $6.01 | $6.03 | $6.03 | 10,671,900 |
| 2024-12-30 | $6.25 | $6.25 | $6.13 | $6.17 | $6.17 | 6,985,680 |
| 2024-12-27 | $6.14 | $6.27 | $6.12 | $6.25 | $6.25 | 8,729,630 |
| 2024-12-26 | $6.15 | $6.21 | $6.09 | $6.13 | $6.13 | 6,620,730 |
| 2024-12-25 | $6.30 | $6.31 | $6.07 | $6.12 | $6.12 | 11,843,970 |
| 2024-12-24 | $6.10 | $6.29 | $6.10 | $6.26 | $6.26 | 12,376,580 |
| 2024-12-23 | $6.33 | $6.36 | $6.02 | $6.05 | $6.05 | 11,328,600 |
| 2024-12-20 | $6.23 | $6.38 | $6.18 | $6.30 | $6.30 | 8,152,700 |
| 2024-12-19 | $6.16 | $6.23 | $6.12 | $6.21 | $6.21 | 6,986,410 |
| 2024-12-18 | $6.25 | $6.26 | $6.16 | $6.21 | $6.21 | 7,405,900 |
| 2024-12-17 | $6.40 | $6.40 | $6.18 | $6.20 | $6.20 | 12,013,700 |
| 2024-12-16 | $6.40 | $6.50 | $6.35 | $6.39 | $6.39 | 9,701,830 |
| 2024-12-13 | $6.47 | $6.57 | $6.41 | $6.44 | $6.44 | 12,446,830 |
| 2024-12-12 | $6.48 | $6.49 | $6.40 | $6.48 | $6.48 | 8,600,920 |
| 2024-12-11 | $6.36 | $6.50 | $6.35 | $6.47 | $6.47 | 10,792,000 |
| 2024-12-10 | $6.58 | $6.60 | $6.36 | $6.37 | $6.37 | 15,103,400 |
| 2024-12-09 | $6.47 | $6.52 | $6.40 | $6.45 | $6.45 | 11,627,110 |
| 2024-12-06 | $6.55 | $6.59 | $6.42 | $6.50 | $6.50 | 13,458,900 |
| 2024-12-05 | $6.33 | $6.49 | $6.33 | $6.48 | $6.48 | 11,866,500 |
| 2024-12-04 | $6.43 | $6.52 | $6.34 | $6.38 | $6.38 | 11,587,700 |
| 2024-12-03 | $6.43 | $6.53 | $6.37 | $6.47 | $6.47 | 14,890,700 |
| 2024-12-02 | $6.30 | $6.45 | $6.29 | $6.42 | $6.42 | 18,178,300 |
| 2024-11-29 | $6.19 | $6.27 | $6.18 | $6.25 | $6.25 | 12,712,600 |
| 2024-11-28 | $6.11 | $6.27 | $6.08 | $6.17 | $6.17 | 12,816,100 |
| 2024-11-27 | $6.02 | $6.11 | $5.88 | $6.11 | $6.11 | 12,392,400 |
| 2024-11-26 | $6.16 | $6.21 | $6.04 | $6.07 | $6.07 | 7,658,030 |
| 2024-11-25 | $6.05 | $6.17 | $6.00 | $6.17 | $6.17 | 10,872,400 |
| 2024-11-22 | $6.24 | $6.37 | $6.03 | $6.05 | $6.05 | 14,387,650 |
| 2024-11-21 | $6.22 | $6.25 | $6.16 | $6.23 | $6.23 | 8,910,720 |
| 2024-11-20 | $6.11 | $6.21 | $6.10 | $6.21 | $6.21 | 10,656,510 |
| 2024-11-19 | $6.08 | $6.13 | $5.99 | $6.13 | $6.13 | 10,881,520 |
| 2024-11-18 | $6.06 | $6.18 | $5.98 | $6.04 | $6.04 | 12,122,840 |
| 2024-11-15 | $6.07 | $6.17 | $6.00 | $6.02 | $6.02 | 8,415,860 |
| 2024-11-14 | $6.19 | $6.20 | $6.05 | $6.07 | $6.07 | 9,209,850 |
| 2024-11-13 | $6.21 | $6.29 | $6.07 | $6.19 | $6.19 | 11,619,320 |
| 2024-11-12 | $6.18 | $6.23 | $6.11 | $6.16 | $6.16 | 13,822,860 |
| 2024-11-11 | $6.11 | $6.22 | $6.09 | $6.18 | $6.18 | 11,080,360 |
| 2024-11-08 | $6.26 | $6.30 | $6.12 | $6.15 | $6.15 | 15,519,250 |
| 2024-11-07 | $6.15 | $6.26 | $6.10 | $6.24 | $6.24 | 17,778,120 |
| 2024-11-06 | $6.25 | $6.35 | $6.13 | $6.15 | $6.15 | 18,637,780 |
| 2024-11-05 | $6.09 | $6.17 | $6.05 | $6.16 | $6.16 | 17,634,820 |
| 2024-11-04 | $5.88 | $6.14 | $5.88 | $6.12 | $6.12 | 16,860,430 |
| 2024-11-01 | $6.05 | $6.09 | $5.85 | $5.87 | $5.87 | 19,217,410 |
| 2024-10-31 | $5.87 | $6.09 | $5.86 | $6.05 | $6.05 | 26,996,770 |
| 2024-10-30 | $5.80 | $5.84 | $5.66 | $5.73 | $5.73 | 13,836,780 |
| 2024-10-29 | $5.91 | $5.92 | $5.74 | $5.78 | $5.78 | 11,590,660 |
| 2024-10-28 | $5.75 | $5.88 | $5.74 | $5.88 | $5.88 | 9,973,900 |
| 2024-10-25 | $5.67 | $5.77 | $5.67 | $5.77 | $5.77 | 11,434,790 |
| 2024-10-24 | $5.68 | $5.73 | $5.64 | $5.68 | $5.68 | 6,021,300 |
| 2024-10-23 | $5.69 | $5.74 | $5.65 | $5.73 | $5.73 | 10,003,430 |
| 2024-10-22 | $5.64 | $5.70 | $5.60 | $5.67 | $5.67 | 8,931,950 |
| 2024-10-21 | $5.67 | $5.73 | $5.63 | $5.66 | $5.66 | 10,116,550 |
| 2024-10-18 | $5.54 | $5.72 | $5.52 | $5.66 | $5.66 | 9,944,840 |
| 2024-10-17 | $5.66 | $5.69 | $5.54 | $5.55 | $5.55 | 7,397,600 |
| 2024-10-16 | $5.61 | $5.69 | $5.59 | $5.66 | $5.66 | 7,895,590 |
| 2024-10-15 | $5.73 | $5.75 | $5.63 | $5.64 | $5.64 | 8,073,700 |
| 2024-10-14 | $5.57 | $5.76 | $5.55 | $5.75 | $5.75 | 11,556,010 |
| 2024-10-11 | $5.77 | $5.77 | $5.51 | $5.58 | $5.58 | 10,761,970 |
| 2024-10-10 | $5.70 | $5.89 | $5.59 | $5.76 | $5.76 | 16,365,630 |
| 2024-10-09 | $6.14 | $6.14 | $5.66 | $5.66 | $5.66 | 29,815,360 |
| 2024-10-08 | $6.48 | $6.48 | $5.85 | $6.29 | $6.29 | 39,830,770 |
| 2024-09-30 | $5.69 | $5.97 | $5.55 | $5.90 | $5.90 | 29,774,090 |
| 2024-09-27 | $5.39 | $5.52 | $5.35 | $5.51 | $5.51 | 9,656,250 |
| 2024-09-26 | $5.26 | $5.34 | $5.20 | $5.33 | $5.33 | 10,367,400 |
| 2024-09-25 | $5.23 | $5.38 | $5.23 | $5.26 | $5.26 | 7,812,960 |
| 2024-09-24 | $5.05 | $5.20 | $5.05 | $5.20 | $5.20 | 8,021,970 |
| 2024-09-23 | $5.04 | $5.06 | $4.98 | $5.04 | $5.04 | 4,226,870 |
| 2024-09-20 | $5.16 | $5.16 | $5.01 | $5.04 | $5.04 | 5,046,200 |
| 2024-09-19 | $5.03 | $5.16 | $4.99 | $5.14 | $5.14 | 4,522,370 |
| 2024-09-18 | $5.05 | $5.09 | $4.93 | $5.01 | $5.01 | 3,894,000 |
| 2024-09-13 | $5.06 | $5.12 | $5.04 | $5.05 | $5.05 | 2,271,100 |
| 2024-09-12 | $5.10 | $5.15 | $5.09 | $5.10 | $5.10 | 2,383,100 |
| 2024-09-11 | $5.13 | $5.13 | $5.08 | $5.10 | $5.10 | 2,215,900 |
| 2024-09-10 | $5.09 | $5.15 | $5.00 | $5.13 | $5.13 | 4,111,600 |
| 2024-09-09 | $5.05 | $5.11 | $5.04 | $5.09 | $5.09 | 3,310,630 |
| 2024-09-06 | $5.19 | $5.20 | $5.07 | $5.07 | $5.07 | 3,873,430 |
| 2024-09-05 | $5.20 | $5.22 | $5.16 | $5.19 | $5.19 | 2,697,530 |
| 2024-09-04 | $5.27 | $5.27 | $5.16 | $5.18 | $5.18 | 3,769,130 |
| 2024-09-03 | $5.25 | $5.33 | $5.23 | $5.27 | $5.27 | 3,661,200 |
| 2024-09-02 | $5.46 | $5.47 | $5.28 | $5.28 | $5.28 | 5,515,400 |
| 2024-08-30 | $5.38 | $5.48 | $5.33 | $5.45 | $5.45 | 4,973,740 |
| 2024-08-29 | $5.30 | $5.39 | $5.22 | $5.37 | $5.37 | 3,780,380 |
| 2024-08-28 | $5.22 | $5.34 | $5.20 | $5.29 | $5.29 | 3,345,000 |
| 2024-08-27 | $5.38 | $5.38 | $5.20 | $5.22 | $5.22 | 4,160,800 |
| 2024-08-26 | $5.44 | $5.47 | $5.32 | $5.38 | $5.38 | 3,752,200 |
| 2024-08-23 | $5.36 | $5.39 | $5.29 | $5.36 | $5.36 | 3,109,500 |
| 2024-08-22 | $5.32 | $5.46 | $5.31 | $5.36 | $5.36 | 3,634,400 |
| 2024-08-21 | $5.40 | $5.41 | $5.33 | $5.36 | $5.36 | 3,628,290 |
| 2024-08-20 | $5.52 | $5.55 | $5.38 | $5.40 | $5.40 | 5,277,300 |
| 2024-08-19 | $5.44 | $5.60 | $5.44 | $5.51 | $5.51 | 6,139,000 |
| 2024-08-16 | $5.49 | $5.52 | $5.44 | $5.45 | $5.45 | 3,208,100 |
| 2024-08-15 | $5.46 | $5.56 | $5.41 | $5.50 | $5.50 | 4,594,000 |
| 2024-08-14 | $5.45 | $5.49 | $5.44 | $5.44 | $5.44 | 2,085,000 |
| 2024-08-13 | $5.42 | $5.47 | $5.40 | $5.47 | $5.47 | 2,748,600 |
| 2024-08-12 | $5.53 | $5.54 | $5.42 | $5.43 | $5.43 | 4,185,300 |
| 2024-08-09 | $5.57 | $5.65 | $5.53 | $5.53 | $5.53 | 4,064,400 |
| 2024-08-08 | $5.54 | $5.58 | $5.45 | $5.57 | $5.57 | 5,289,400 |
| 2024-08-07 | $5.59 | $5.62 | $5.53 | $5.55 | $5.55 | 4,205,950 |
| 2024-08-06 | $5.64 | $5.64 | $5.53 | $5.59 | $5.59 | 4,304,200 |
| 2024-08-05 | $5.66 | $5.73 | $5.56 | $5.57 | $5.57 | 6,559,500 |
| 2024-08-02 | $5.79 | $5.84 | $5.67 | $5.69 | $5.69 | 8,230,100 |
| 2024-08-01 | $5.71 | $5.86 | $5.71 | $5.81 | $5.81 | 12,085,200 |
| 2024-07-31 | $5.55 | $5.74 | $5.52 | $5.71 | $5.71 | 7,743,800 |
| 2024-07-30 | $5.57 | $5.60 | $5.50 | $5.55 | $5.55 | 4,524,900 |
| 2024-07-29 | $5.57 | $5.72 | $5.56 | $5.61 | $5.61 | 8,315,950 |
| 2024-07-26 | $5.41 | $5.55 | $5.40 | $5.54 | $5.54 | 6,613,400 |
| 2024-07-25 | $5.38 | $5.44 | $5.33 | $5.37 | $5.37 | 3,691,350 |
| 2024-07-24 | $5.39 | $5.48 | $5.36 | $5.38 | $5.38 | 5,613,500 |
| 2024-07-23 | $5.50 | $5.57 | $5.40 | $5.41 | $5.41 | 6,058,800 |
| 2024-07-22 | $5.54 | $5.56 | $5.43 | $5.47 | $5.47 | 5,565,300 |
| 2024-07-19 | $5.42 | $5.57 | $5.37 | $5.54 | $5.54 | 7,520,400 |
| 2024-07-18 | $5.30 | $5.45 | $5.29 | $5.43 | $5.43 | 5,151,600 |
| 2024-07-17 | $5.42 | $5.44 | $5.33 | $5.33 | $5.33 | 6,182,100 |
| 2024-07-16 | $5.65 | $5.68 | $5.50 | $5.59 | $5.59 | 6,588,700 |
| 2024-07-15 | $5.78 | $5.80 | $5.65 | $5.65 | $5.65 | 5,671,100 |
| 2024-07-12 | $5.79 | $5.91 | $5.77 | $5.82 | $5.82 | 5,783,250 |
| 2024-07-11 | $5.73 | $5.90 | $5.71 | $5.80 | $5.80 | 8,143,100 |
| 2024-07-10 | $5.65 | $5.73 | $5.62 | $5.64 | $5.64 | 4,661,500 |
| 2024-07-09 | $5.47 | $5.71 | $5.43 | $5.70 | $5.70 | 9,697,060 |
| 2024-07-08 | $5.68 | $5.73 | $5.49 | $5.51 | $5.51 | 6,311,400 |
| 2024-07-05 | $5.70 | $5.71 | $5.56 | $5.67 | $5.67 | 5,703,310 |
| 2024-07-04 | $5.75 | $5.81 | $5.69 | $5.69 | $5.69 | 4,083,260 |
| 2024-07-03 | $5.87 | $5.88 | $5.75 | $5.75 | $5.75 | 5,258,000 |
| 2024-07-02 | $5.97 | $6.00 | $5.88 | $5.88 | $5.88 | 5,931,000 |
| 2024-07-01 | $5.84 | $5.97 | $5.84 | $5.97 | $5.97 | 7,612,200 |
| 2024-06-28 | $5.81 | $5.94 | $5.77 | $5.82 | $5.82 | 8,741,000 |
| 2024-06-27 | $5.79 | $5.91 | $5.77 | $5.80 | $5.80 | 6,999,800 |
| 2024-06-26 | $5.71 | $5.84 | $5.63 | $5.80 | $5.80 | 5,744,500 |
| 2024-06-25 | $5.67 | $5.84 | $5.67 | $5.72 | $5.72 | 6,030,100 |
| 2024-06-24 | $5.70 | $5.82 | $5.67 | $5.67 | $5.67 | 6,344,800 |
| 2024-06-21 | $5.75 | $5.81 | $5.70 | $5.75 | $5.75 | 4,452,600 |
| 2024-06-20 | $5.95 | $5.97 | $5.71 | $5.75 | $5.75 | 13,913,520 |
| 2024-06-19 | $6.10 | $6.14 | $5.98 | $5.98 | $5.98 | 8,259,100 |
| 2024-06-18 | $6.15 | $6.16 | $6.06 | $6.14 | $6.14 | 7,665,200 |
| 2024-06-17 | $6.00 | $6.24 | $5.98 | $6.11 | $6.11 | 8,969,600 |
| 2024-06-14 | $6.00 | $6.07 | $5.97 | $6.05 | $6.05 | 6,590,300 |
| 2024-06-13 | $6.05 | $6.08 | $5.96 | $6.01 | $6.01 | 6,851,680 |
| 2024-06-12 | $5.99 | $6.09 | $5.99 | $6.05 | $6.05 | 9,733,300 |
| 2024-06-11 | $6.32 | $6.33 | $5.91 | $6.06 | $6.06 | 16,680,430 |
| 2024-06-07 | $6.28 | $6.41 | $6.26 | $6.36 | $6.36 | 9,966,200 |
| 2024-06-06 | $6.25 | $6.43 | $6.16 | $6.34 | $6.34 | 20,195,090 |
| 2024-06-05 | $6.46 | $6.50 | $6.22 | $6.25 | $6.25 | 13,553,000 |
| 2024-06-04 | $6.58 | $6.66 | $6.43 | $6.50 | $6.50 | 18,762,300 |
| 2024-06-03 | $6.21 | $6.96 | $6.05 | $6.69 | $6.69 | 44,401,050 |
| 2024-05-31 | $6.62 | $6.68 | $6.16 | $6.33 | $6.33 | 35,313,300 |
| 2024-05-30 | $6.76 | $6.77 | $6.55 | $6.67 | $6.67 | 24,941,050 |
| 2024-05-29 | $6.90 | $7.29 | $6.83 | $6.87 | $6.87 | 34,132,300 |
| 2024-05-28 | $6.86 | $7.06 | $6.81 | $6.96 | $6.96 | 26,698,600 |
| 2024-05-27 | $6.61 | $7.08 | $6.57 | $7.00 | $7.00 | 37,777,250 |
| 2024-05-24 | $6.53 | $6.94 | $6.46 | $6.68 | $6.68 | 28,384,200 |
| 2024-05-23 | $6.64 | $6.78 | $6.48 | $6.56 | $6.56 | 22,878,930 |
| 2024-05-22 | $6.74 | $6.76 | $6.62 | $6.67 | $6.67 | 22,372,850 |
| 2024-05-21 | $6.38 | $6.98 | $6.35 | $6.82 | $6.82 | 45,309,730 |
| 2024-05-20 | $6.48 | $6.48 | $6.33 | $6.42 | $6.42 | 17,471,450 |
| 2024-05-17 | $6.37 | $6.50 | $6.31 | $6.48 | $6.48 | 23,245,420 |
| 2024-05-16 | $6.61 | $6.68 | $6.38 | $6.41 | $6.41 | 32,027,550 |
| 2024-05-15 | $6.60 | $6.86 | $6.60 | $6.65 | $6.65 | 46,464,150 |
| 2024-05-14 | $6.70 | $6.77 | $6.55 | $6.59 | $6.59 | 59,476,700 |
| 2024-05-13 | $6.12 | $6.70 | $6.06 | $6.70 | $6.70 | 75,956,750 |
| 2024-05-10 | $6.18 | $6.18 | $6.05 | $6.09 | $6.09 | 9,601,500 |
| 2024-05-09 | $6.22 | $6.22 | $6.12 | $6.15 | $6.15 | 11,139,300 |
| 2024-05-08 | $6.32 | $6.38 | $6.15 | $6.16 | $6.16 | 14,637,250 |
| 2024-05-07 | $6.44 | $6.46 | $6.27 | $6.34 | $6.34 | 14,680,900 |
| 2024-05-06 | $6.18 | $6.44 | $6.16 | $6.43 | $6.43 | 27,239,350 |
| 2024-04-30 | $6.35 | $6.36 | $6.08 | $6.11 | $6.11 | 19,583,900 |
| 2024-04-29 | $6.25 | $6.31 | $6.12 | $6.30 | $6.30 | 16,637,900 |
| 2024-04-26 | $6.18 | $6.23 | $6.11 | $6.23 | $6.23 | 14,082,200 |
| 2024-04-25 | $6.12 | $6.27 | $6.12 | $6.21 | $6.21 | 18,879,600 |
| 2024-04-24 | $6.15 | $6.18 | $6.01 | $6.18 | $6.18 | 14,672,600 |
| 2024-04-23 | $6.01 | $6.26 | $6.01 | $6.17 | $6.17 | 21,623,500 |
| 2024-04-22 | $6.26 | $6.40 | $6.02 | $6.03 | $6.03 | 38,898,490 |
| 2024-04-19 | $6.25 | $6.52 | $6.13 | $6.30 | $6.30 | 55,255,400 |
| 2024-04-18 | $5.81 | $5.96 | $5.80 | $5.93 | $5.93 | 10,848,400 |
| 2024-04-17 | $5.51 | $5.84 | $5.51 | $5.81 | $5.81 | 11,045,750 |
| 2024-04-16 | $5.84 | $5.86 | $5.40 | $5.41 | $5.41 | 16,231,150 |
| 2024-04-15 | $5.85 | $5.98 | $5.60 | $5.92 | $5.92 | 13,636,800 |
| 2024-04-12 | $5.90 | $5.97 | $5.84 | $5.86 | $5.86 | 6,981,000 |
| 2024-04-11 | $5.75 | $5.97 | $5.75 | $5.88 | $5.88 | 7,372,550 |
| 2024-04-10 | $5.91 | $5.98 | $5.76 | $5.83 | $5.83 | 6,666,800 |
| 2024-04-09 | $5.93 | $5.97 | $5.87 | $5.90 | $5.90 | 6,621,300 |
| 2024-04-08 | $6.10 | $6.13 | $5.91 | $5.91 | $5.91 | 10,141,900 |
| 2024-04-03 | $6.10 | $6.11 | $5.99 | $6.11 | $6.11 | 7,872,300 |
| 2024-04-02 | $6.12 | $6.14 | $6.02 | $6.11 | $6.11 | 9,118,500 |
| 2024-04-01 | $6.13 | $6.13 | $6.06 | $6.11 | $6.11 | 7,861,200 |
| 2024-03-29 | $6.03 | $6.09 | $5.98 | $6.09 | $6.09 | 10,423,900 |
| 2024-03-28 | $5.92 | $6.06 | $5.92 | $6.03 | $6.03 | 10,255,650 |
| 2024-03-27 | $5.86 | $6.05 | $5.86 | $5.91 | $5.91 | 14,504,650 |
| 2024-03-26 | $5.97 | $6.02 | $5.84 | $5.92 | $5.92 | 12,441,500 |
| 2024-03-25 | $6.02 | $6.13 | $5.97 | $6.00 | $6.00 | 14,310,600 |
| 2024-03-22 | $6.17 | $6.24 | $6.03 | $6.06 | $6.06 | 18,902,700 |
| 2024-03-21 | $6.26 | $6.28 | $6.18 | $6.20 | $6.20 | 12,999,100 |
| 2024-03-20 | $6.29 | $6.38 | $6.16 | $6.26 | $6.26 | 19,186,900 |
| 2024-03-19 | $6.29 | $6.29 | $6.21 | $6.23 | $6.23 | 13,687,400 |
| 2024-03-18 | $6.24 | $6.30 | $6.19 | $6.29 | $6.29 | 14,893,100 |
| 2024-03-15 | $6.23 | $6.30 | $6.14 | $6.23 | $6.23 | 18,488,200 |
| 2024-03-14 | $6.24 | $6.51 | $6.22 | $6.28 | $6.28 | 26,435,400 |
| 2024-03-13 | $6.36 | $6.43 | $6.20 | $6.24 | $6.24 | 28,138,750 |
| 2024-03-12 | $6.30 | $6.51 | $6.19 | $6.42 | $6.42 | 41,295,450 |
| 2024-03-11 | $6.16 | $6.40 | $6.15 | $6.23 | $6.23 | 35,762,690 |
| 2024-03-08 | $6.16 | $6.55 | $5.97 | $6.28 | $6.28 | 70,576,720 |
| 2024-03-07 | $5.66 | $6.15 | $5.62 | $6.15 | $6.15 | 70,500,600 |
| 2024-03-06 | $5.46 | $5.65 | $5.45 | $5.59 | $5.59 | 18,829,900 |
| 2024-03-05 | $5.55 | $5.58 | $5.48 | $5.50 | $5.50 | 19,973,850 |
| 2024-03-04 | $5.55 | $5.75 | $5.48 | $5.61 | $5.61 | 29,115,370 |
| 2024-03-01 | $5.69 | $5.80 | $5.57 | $5.60 | $5.60 | 39,110,110 |
| 2024-02-29 | $5.39 | $5.83 | $5.39 | $5.80 | $5.80 | 69,353,250 |
| 2024-02-28 | $7.33 | $7.33 | $5.99 | $5.99 | $5.99 | 109,282,600 |
| 2024-02-27 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 13,183,190 |
| 2024-02-26 | $5.60 | $6.05 | $5.50 | $6.05 | $6.05 | 29,245,030 |
| 2024-02-23 | $5.32 | $5.60 | $5.26 | $5.50 | $5.50 | 34,579,910 |
| 2024-02-22 | $5.60 | $5.62 | $5.16 | $5.32 | $5.32 | 41,335,950 |
| 2024-02-21 | $4.74 | $5.27 | $4.68 | $5.27 | $5.27 | 9,086,010 |
| 2024-02-20 | $4.70 | $4.88 | $4.60 | $4.79 | $4.79 | 21,670,840 |
| 2024-02-19 | $4.40 | $4.75 | $4.37 | $4.59 | $4.59 | 22,930,440 |
| 2024-02-08 | $4.11 | $4.52 | $4.02 | $4.40 | $4.40 | 26,600,700 |
| 2024-02-07 | $4.12 | $4.15 | $3.94 | $4.11 | $4.11 | 18,695,760 |
| 2024-02-06 | $4.02 | $4.31 | $3.83 | $4.10 | $4.10 | 18,606,130 |
| 2024-02-05 | $4.46 | $4.47 | $4.03 | $4.07 | $4.07 | 19,373,210 |
| 2024-02-02 | $4.73 | $4.80 | $4.33 | $4.48 | $4.48 | 15,662,800 |
| 2024-02-01 | $4.81 | $4.85 | $4.66 | $4.73 | $4.73 | 12,283,400 |
| 2024-01-31 | $5.08 | $5.13 | $4.83 | $4.84 | $4.84 | 14,334,390 |
| 2024-01-30 | $5.25 | $5.33 | $5.15 | $5.17 | $5.17 | 8,176,500 |
| 2024-01-29 | $5.39 | $5.44 | $5.28 | $5.29 | $5.29 | 8,600,350 |
| 2024-01-26 | $5.45 | $5.53 | $5.39 | $5.42 | $5.42 | 11,585,550 |
| 2024-01-25 | $5.20 | $5.48 | $5.20 | $5.45 | $5.45 | 14,108,100 |
| 2024-01-24 | $5.15 | $5.43 | $5.07 | $5.28 | $5.28 | 18,612,300 |
| 2024-01-23 | $4.97 | $5.12 | $4.86 | $5.07 | $5.07 | 13,068,300 |
| 2024-01-22 | $5.34 | $5.34 | $4.94 | $5.00 | $5.00 | 11,719,750 |
| 2024-01-19 | $5.35 | $5.41 | $5.28 | $5.29 | $5.29 | 6,646,800 |
| 2024-01-18 | $5.45 | $5.47 | $5.19 | $5.34 | $5.34 | 13,197,950 |
| 2024-01-17 | $5.57 | $5.62 | $5.47 | $5.47 | $5.47 | 6,342,030 |
| 2024-01-16 | $5.58 | $5.64 | $5.50 | $5.56 | $5.56 | 7,429,800 |
| 2024-01-15 | $5.60 | $5.64 | $5.54 | $5.59 | $5.59 | 5,616,600 |
| 2024-01-12 | $5.60 | $5.68 | $5.57 | $5.58 | $5.58 | 6,038,700 |
| 2024-01-11 | $5.55 | $5.62 | $5.51 | $5.61 | $5.61 | 7,512,800 |
| 2024-01-10 | $5.64 | $5.67 | $5.53 | $5.59 | $5.59 | 7,915,800 |
| 2024-01-09 | $5.61 | $5.71 | $5.58 | $5.64 | $5.64 | 9,200,700 |
| 2024-01-08 | $5.65 | $5.74 | $5.61 | $5.62 | $5.62 | 7,825,300 |
| 2024-01-05 | $5.82 | $5.83 | $5.65 | $5.69 | $5.69 | 11,694,300 |
| 2024-01-04 | $5.74 | $5.81 | $5.71 | $5.79 | $5.79 | 12,592,300 |
| 2024-01-03 | $5.78 | $5.82 | $5.69 | $5.77 | $5.77 | 20,780,850 |
| 2024-01-02 | $5.60 | $6.01 | $5.54 | $5.88 | $5.88 | 29,198,950 |
| 2024-01-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-12-29 | $5.49 | $5.58 | $5.44 | $5.57 | $5.57 | 7,521,800 |
| 2023-12-28 | $5.49 | $5.50 | $5.42 | $5.49 | $5.49 | 6,604,200 |
| 2023-12-27 | $5.46 | $5.50 | $5.41 | $5.50 | $5.50 | 6,084,300 |
| 2023-12-26 | $5.53 | $5.53 | $5.40 | $5.44 | $5.44 | 4,403,050 |
| 2023-12-25 | $5.51 | $5.57 | $5.43 | $5.51 | $5.51 | 5,427,000 |
| 2023-12-22 | $5.57 | $5.57 | $5.46 | $5.48 | $5.48 | 6,776,300 |
| 2023-12-21 | $5.48 | $5.57 | $5.40 | $5.55 | $5.55 | 7,703,300 |
| 2023-12-20 | $5.52 | $5.57 | $5.47 | $5.48 | $5.48 | 5,373,600 |
| 2023-12-19 | $5.51 | $5.54 | $5.47 | $5.52 | $5.52 | 4,693,300 |
| 2023-12-18 | $5.47 | $5.60 | $5.47 | $5.53 | $5.53 | 9,021,900 |
| 2023-12-15 | $5.55 | $5.56 | $5.48 | $5.49 | $5.49 | 5,065,300 |
| 2023-12-14 | $5.54 | $5.59 | $5.51 | $5.54 | $5.54 | 4,599,700 |
| 2023-12-13 | $5.52 | $5.60 | $5.47 | $5.54 | $5.54 | 6,688,500 |
| 2023-12-12 | $5.50 | $5.52 | $5.45 | $5.51 | $5.51 | 5,241,700 |
| 2023-12-11 | $5.40 | $5.50 | $5.39 | $5.49 | $5.49 | 7,522,660 |
| 2023-12-08 | $5.51 | $5.53 | $5.40 | $5.41 | $5.41 | 8,564,100 |
| 2023-12-07 | $5.54 | $5.57 | $5.49 | $5.51 | $5.51 | 5,751,950 |
| 2023-12-06 | $5.48 | $5.57 | $5.45 | $5.53 | $5.53 | 7,576,400 |
| 2023-12-05 | $5.52 | $5.57 | $5.48 | $5.49 | $5.49 | 5,757,400 |
| 2023-12-04 | $5.57 | $5.66 | $5.53 | $5.55 | $5.55 | 6,044,100 |
| 2023-12-01 | $5.55 | $5.65 | $5.54 | $5.60 | $5.60 | 8,285,000 |
| 2023-11-30 | $5.56 | $5.62 | $5.50 | $5.57 | $5.57 | 6,845,600 |
| 2023-11-29 | $5.61 | $5.66 | $5.53 | $5.57 | $5.57 | 9,679,000 |
| 2023-11-28 | $5.68 | $5.77 | $5.50 | $5.61 | $5.61 | 14,638,800 |
| 2023-11-27 | $5.47 | $5.48 | $5.40 | $5.46 | $5.46 | 6,953,600 |
| 2023-11-24 | $5.49 | $5.55 | $5.44 | $5.46 | $5.46 | 5,546,800 |
| 2023-11-23 | $5.44 | $5.51 | $5.41 | $5.51 | $5.51 | 6,716,000 |
| 2023-11-22 | $5.46 | $5.51 | $5.43 | $5.44 | $5.44 | 6,876,910 |
| 2023-11-21 | $5.50 | $5.58 | $5.44 | $5.44 | $5.44 | 9,344,320 |
| 2023-11-20 | $5.48 | $5.54 | $5.45 | $5.53 | $5.53 | 9,211,400 |
| 2023-11-17 | $5.39 | $5.53 | $5.37 | $5.46 | $5.46 | 13,996,600 |
| 2023-11-16 | $5.39 | $5.42 | $5.34 | $5.38 | $5.38 | 7,316,300 |
| 2023-11-15 | $5.40 | $5.47 | $5.35 | $5.39 | $5.39 | 8,382,100 |
| 2023-11-14 | $5.40 | $5.47 | $5.35 | $5.39 | $5.39 | 11,646,400 |
| 2023-11-13 | $5.26 | $5.40 | $5.22 | $5.39 | $5.39 | 12,873,850 |
| 2023-11-10 | $5.21 | $5.25 | $5.15 | $5.21 | $5.21 | 8,111,200 |
| 2023-11-09 | $5.29 | $5.31 | $5.19 | $5.20 | $5.20 | 14,511,830 |
| 2023-11-08 | $5.39 | $5.42 | $5.25 | $5.29 | $5.29 | 17,493,560 |
| 2023-11-07 | $5.31 | $5.50 | $5.29 | $5.42 | $5.42 | 27,158,550 |
| 2023-11-06 | $5.12 | $5.34 | $5.12 | $5.28 | $5.28 | 23,735,030 |
| 2023-11-03 | $5.07 | $5.33 | $5.07 | $5.19 | $5.19 | 31,783,180 |
| 2023-11-02 | $5.15 | $5.51 | $5.06 | $5.08 | $5.08 | 49,472,990 |
| 2023-11-01 | $5.18 | $5.18 | $4.94 | $5.02 | $5.02 | 53,542,750 |
| 2023-10-31 | $4.84 | $5.01 | $4.80 | $5.01 | $5.01 | 20,245,900 |
| 2023-10-30 | $4.50 | $4.58 | $4.48 | $4.55 | $4.55 | 3,637,500 |
| 2023-10-27 | $4.49 | $4.52 | $4.47 | $4.51 | $4.51 | 3,447,800 |
| 2023-10-26 | $4.47 | $4.49 | $4.38 | $4.48 | $4.48 | 3,736,640 |
| 2023-10-25 | $4.40 | $4.50 | $4.40 | $4.47 | $4.47 | 4,044,300 |
| 2023-10-24 | $4.28 | $4.41 | $4.28 | $4.40 | $4.40 | 4,079,100 |
| 2023-10-23 | $4.37 | $4.39 | $4.24 | $4.28 | $4.28 | 4,145,100 |
| 2023-10-20 | $4.40 | $4.44 | $4.38 | $4.40 | $4.40 | 2,212,200 |
| 2023-10-19 | $4.42 | $4.47 | $4.36 | $4.40 | $4.40 | 2,630,150 |
| 2023-10-18 | $4.47 | $4.50 | $4.38 | $4.39 | $4.39 | 3,518,940 |
| 2023-10-17 | $4.45 | $4.47 | $4.40 | $4.46 | $4.46 | 2,575,700 |
| 2023-10-16 | $4.45 | $4.46 | $4.39 | $4.41 | $4.41 | 3,254,000 |
| 2023-10-13 | $4.46 | $4.48 | $4.42 | $4.44 | $4.44 | 3,136,700 |
| 2023-10-12 | $4.48 | $4.49 | $4.44 | $4.47 | $4.47 | 2,773,000 |
| 2023-10-11 | $4.53 | $4.55 | $4.45 | $4.47 | $4.47 | 3,470,300 |
| 2023-10-10 | $4.56 | $4.58 | $4.52 | $4.53 | $4.53 | 2,962,400 |
| 2023-10-09 | $4.55 | $4.58 | $4.51 | $4.56 | $4.56 | 4,092,100 |
| 2023-09-28 | $4.52 | $4.58 | $4.51 | $4.57 | $4.57 | 2,934,000 |
| 2023-09-27 | $4.53 | $4.57 | $4.51 | $4.52 | $4.52 | 2,900,400 |
| 2023-09-26 | $4.54 | $4.56 | $4.50 | $4.53 | $4.53 | 2,074,800 |
| 2023-09-25 | $4.59 | $4.61 | $4.51 | $4.52 | $4.52 | 5,373,900 |
| 2023-09-22 | $4.55 | $4.62 | $4.52 | $4.59 | $4.59 | 6,659,390 |
| 2023-09-21 | $4.50 | $4.66 | $4.50 | $4.56 | $4.56 | 8,587,790 |
| 2023-09-20 | $4.54 | $4.56 | $4.50 | $4.51 | $4.51 | 1,729,300 |
| 2023-09-19 | $4.55 | $4.58 | $4.51 | $4.54 | $4.54 | 2,553,100 |
| 2023-09-18 | $4.54 | $4.59 | $4.47 | $4.58 | $4.58 | 4,255,650 |
| 2023-09-15 | $4.52 | $4.55 | $4.49 | $4.52 | $4.52 | 2,433,800 |
| 2023-09-14 | $4.52 | $4.55 | $4.48 | $4.52 | $4.52 | 2,761,900 |
| 2023-09-13 | $4.58 | $4.60 | $4.52 | $4.54 | $4.54 | 2,039,650 |
| 2023-09-12 | $4.60 | $4.61 | $4.54 | $4.59 | $4.59 | 2,073,550 |
| 2023-09-11 | $4.56 | $4.61 | $4.52 | $4.57 | $4.57 | 3,089,150 |
| 2023-09-08 | $4.57 | $4.60 | $4.52 | $4.54 | $4.54 | 2,569,790 |
| 2023-09-07 | $4.62 | $4.66 | $4.57 | $4.58 | $4.58 | 3,450,850 |
| 2023-09-06 | $4.61 | $4.67 | $4.58 | $4.62 | $4.62 | 3,339,100 |
| 2023-09-05 | $4.59 | $4.62 | $4.58 | $4.61 | $4.61 | 3,051,100 |
| 2023-09-04 | $4.50 | $4.60 | $4.47 | $4.60 | $4.60 | 4,827,090 |
| 2023-09-01 | $4.44 | $4.49 | $4.42 | $4.47 | $4.47 | 3,734,880 |
| 2023-08-31 | $4.51 | $4.52 | $4.44 | $4.45 | $4.45 | 3,543,250 |
| 2023-08-30 | $4.56 | $4.61 | $4.48 | $4.50 | $4.50 | 4,382,950 |
| 2023-08-29 | $4.50 | $4.61 | $4.40 | $4.57 | $4.57 | 5,666,250 |
| 2023-08-28 | $4.62 | $4.66 | $4.47 | $4.50 | $4.50 | 6,930,700 |
| 2023-08-25 | $4.51 | $4.58 | $4.46 | $4.47 | $4.47 | 4,040,250 |
| 2023-08-24 | $4.60 | $4.64 | $4.53 | $4.53 | $4.53 | 3,376,300 |
| 2023-08-23 | $4.67 | $4.69 | $4.60 | $4.60 | $4.60 | 2,593,000 |
| 2023-08-22 | $4.68 | $4.72 | $4.60 | $4.69 | $4.69 | 3,276,400 |
| 2023-08-21 | $4.74 | $4.77 | $4.67 | $4.68 | $4.68 | 3,482,800 |
| 2023-08-18 | $4.69 | $4.86 | $4.69 | $4.74 | $4.74 | 5,536,500 |
| 2023-08-17 | $4.66 | $4.72 | $4.59 | $4.71 | $4.71 | 3,044,600 |
| 2023-08-16 | $4.72 | $4.73 | $4.63 | $4.64 | $4.64 | 2,631,500 |
| 2023-08-15 | $4.70 | $4.73 | $4.67 | $4.72 | $4.72 | 2,879,100 |
| 2023-08-14 | $4.59 | $4.72 | $4.57 | $4.69 | $4.69 | 3,782,200 |
| 2023-08-11 | $4.70 | $4.71 | $4.62 | $4.63 | $4.63 | 4,091,600 |
| 2023-08-10 | $4.66 | $4.72 | $4.66 | $4.70 | $4.70 | 3,406,300 |
| 2023-08-09 | $4.83 | $4.84 | $4.66 | $4.67 | $4.67 | 9,179,300 |
| 2023-08-08 | $4.86 | $4.88 | $4.83 | $4.86 | $4.86 | 3,018,000 |
| 2023-08-07 | $4.87 | $4.92 | $4.83 | $4.85 | $4.85 | 4,761,400 |
| 2023-08-04 | $4.92 | $4.95 | $4.85 | $4.85 | $4.85 | 4,547,100 |
| 2023-08-03 | $4.94 | $4.97 | $4.90 | $4.91 | $4.91 | 2,871,000 |
| 2023-08-02 | $4.94 | $4.95 | $4.91 | $4.95 | $4.95 | 3,851,500 |
| 2023-08-01 | $4.91 | $4.94 | $4.88 | $4.93 | $4.93 | 3,913,300 |
| 2023-07-31 | $4.89 | $4.93 | $4.87 | $4.92 | $4.92 | 3,965,100 |
| 2023-07-28 | $4.82 | $4.90 | $4.77 | $4.88 | $4.88 | 4,562,700 |
| 2023-07-27 | $4.87 | $4.91 | $4.83 | $4.83 | $4.83 | 2,762,300 |
| 2023-07-26 | $4.94 | $4.94 | $4.85 | $4.87 | $4.87 | 2,930,700 |
| 2023-07-25 | $4.83 | $4.95 | $4.83 | $4.92 | $4.92 | 6,070,000 |
| 2023-07-24 | $4.80 | $4.84 | $4.77 | $4.82 | $4.82 | 2,386,700 |
| 2023-07-21 | $4.83 | $4.84 | $4.79 | $4.79 | $4.79 | 3,812,400 |
| 2023-07-20 | $4.90 | $4.93 | $4.83 | $4.83 | $4.83 | 4,989,400 |
| 2023-07-19 | $4.95 | $4.97 | $4.89 | $4.91 | $4.91 | 4,217,200 |
| 2023-07-18 | $4.94 | $4.99 | $4.92 | $4.96 | $4.96 | 3,907,950 |
| 2023-07-17 | $4.97 | $4.98 | $4.90 | $4.95 | $4.95 | 7,142,200 |
| 2023-07-14 | $4.92 | $5.02 | $4.89 | $5.01 | $5.01 | 10,822,920 |
| 2023-07-13 | $4.87 | $4.92 | $4.86 | $4.91 | $4.91 | 4,656,050 |
| 2023-07-12 | $4.93 | $4.96 | $4.84 | $4.87 | $4.87 | 5,227,900 |
| 2023-07-11 | $4.98 | $4.98 | $4.92 | $4.94 | $4.94 | 6,025,700 |
| 2023-07-10 | $4.90 | $5.02 | $4.88 | $5.00 | $5.00 | 9,976,300 |
| 2023-07-07 | $4.88 | $4.94 | $4.87 | $4.92 | $4.92 | 4,289,000 |
| 2023-07-06 | $4.90 | $4.93 | $4.86 | $4.92 | $4.92 | 3,840,700 |
| 2023-07-05 | $4.94 | $4.98 | $4.90 | $4.90 | $4.90 | 5,139,750 |
| 2023-07-04 | $4.95 | $4.98 | $4.92 | $4.95 | $4.95 | 6,411,900 |
| 2023-07-03 | $4.98 | $5.02 | $4.92 | $4.95 | $4.95 | 7,851,000 |
| 2023-06-30 | $5.05 | $5.06 | $4.97 | $4.99 | $4.99 | 9,562,600 |
| 2023-06-29 | $4.90 | $5.12 | $4.88 | $5.07 | $5.07 | 14,342,850 |
| 2023-06-28 | $4.99 | $4.99 | $4.85 | $4.95 | $4.95 | 13,443,100 |
| 2023-06-27 | $4.78 | $5.00 | $4.73 | $5.00 | $5.00 | 19,223,050 |
| 2023-06-26 | $4.89 | $4.94 | $4.73 | $4.75 | $4.75 | 10,498,300 |
| 2023-06-21 | $4.81 | $4.92 | $4.81 | $4.85 | $4.85 | 6,930,810 |
| 2023-06-20 | $4.72 | $4.88 | $4.68 | $4.84 | $4.84 | 8,893,200 |
| 2023-06-19 | $4.80 | $4.82 | $4.71 | $4.72 | $4.72 | 3,366,400 |
| 2023-06-16 | $4.77 | $4.85 | $4.76 | $4.76 | $4.76 | 4,483,530 |
| 2023-06-15 | $4.71 | $4.78 | $4.68 | $4.78 | $4.78 | 4,658,450 |
| 2023-06-14 | $4.81 | $4.81 | $4.74 | $4.76 | $4.76 | 4,638,700 |
| 2023-06-13 | $4.69 | $4.88 | $4.67 | $4.83 | $4.83 | 9,249,200 |
| 2023-06-12 | $4.70 | $4.70 | $4.62 | $4.69 | $4.69 | 3,352,100 |
| 2023-06-09 | $4.72 | $4.72 | $4.65 | $4.68 | $4.68 | 2,956,300 |
| 2023-06-08 | $4.75 | $4.80 | $4.66 | $4.70 | $4.70 | 4,225,200 |
| 2023-06-07 | $4.79 | $4.81 | $4.72 | $4.75 | $4.75 | 4,355,200 |
| 2023-06-06 | $4.82 | $4.96 | $4.75 | $4.77 | $4.77 | 7,322,000 |
| 2023-06-05 | $4.85 | $4.85 | $4.78 | $4.81 | $4.81 | 3,771,300 |
| 2023-06-02 | $4.81 | $4.86 | $4.79 | $4.82 | $4.82 | 4,218,100 |
| 2023-06-01 | $4.86 | $4.86 | $4.78 | $4.85 | $4.85 | 5,840,950 |
| 2023-05-31 | $4.80 | $4.89 | $4.79 | $4.85 | $4.85 | 9,692,300 |
| 2023-05-30 | $4.61 | $4.97 | $4.61 | $4.85 | $4.85 | 20,088,700 |
| 2023-05-29 | $4.65 | $4.74 | $4.62 | $4.65 | $4.65 | 3,561,600 |
| 2023-05-26 | $4.62 | $4.68 | $4.55 | $4.68 | $4.68 | 3,353,950 |
| 2023-05-25 | $4.58 | $4.64 | $4.54 | $4.62 | $4.62 | 3,338,100 |
| 2023-05-24 | $4.59 | $4.62 | $4.55 | $4.58 | $4.58 | 3,257,040 |
| 2023-05-23 | $4.72 | $4.72 | $4.59 | $4.59 | $4.59 | 3,983,740 |
| 2023-05-22 | $4.69 | $4.73 | $4.68 | $4.70 | $4.70 | 2,761,500 |
| 2023-05-19 | $4.75 | $4.76 | $4.68 | $4.69 | $4.69 | 3,097,310 |
| 2023-05-18 | $4.79 | $4.80 | $4.73 | $4.75 | $4.75 | 4,029,600 |
| 2023-05-17 | $4.68 | $4.77 | $4.65 | $4.76 | $4.76 | 6,733,890 |
| 2023-05-16 | $4.76 | $4.76 | $4.65 | $4.67 | $4.67 | 3,686,800 |
| 2023-05-15 | $4.70 | $4.76 | $4.65 | $4.76 | $4.76 | 4,549,100 |
| 2023-05-12 | $4.78 | $4.78 | $4.70 | $4.71 | $4.71 | 3,173,000 |
| 2023-05-11 | $4.79 | $4.82 | $4.71 | $4.77 | $4.77 | 3,086,720 |
| 2023-05-10 | $4.77 | $4.83 | $4.73 | $4.76 | $4.76 | 4,776,800 |
| 2023-05-09 | $4.89 | $4.92 | $4.80 | $4.82 | $4.82 | 6,340,900 |
| 2023-05-08 | $4.90 | $4.94 | $4.85 | $4.89 | $4.89 | 5,527,250 |
| 2023-05-05 | $4.90 | $4.91 | $4.81 | $4.88 | $4.88 | 7,763,550 |
| 2023-05-04 | $4.74 | $4.94 | $4.74 | $4.91 | $4.91 | 15,302,800 |
| 2023-05-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2023-05-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2023-04-28 | $4.56 | $4.75 | $4.55 | $4.74 | $4.74 | 9,971,790 |
| 2023-04-27 | $4.63 | $4.63 | $4.53 | $4.54 | $4.54 | 10,457,750 |
| 2023-04-26 | $4.64 | $4.70 | $4.56 | $4.68 | $4.68 | 10,329,260 |
| 2023-04-25 | $4.78 | $4.78 | $4.58 | $4.65 | $4.65 | 12,569,650 |
| 2023-04-24 | $4.85 | $4.85 | $4.70 | $4.76 | $4.76 | 19,131,840 |
| 2023-04-21 | $4.57 | $5.07 | $4.56 | $4.85 | $4.85 | 32,855,000 |
| 2023-04-20 | $4.50 | $4.67 | $4.44 | $4.61 | $4.61 | 12,355,590 |
| 2023-04-19 | $4.57 | $4.57 | $4.49 | $4.50 | $4.50 | 2,671,320 |
| 2023-04-18 | $4.62 | $4.62 | $4.56 | $4.57 | $4.57 | 2,157,320 |
| 2023-04-17 | $4.60 | $4.64 | $4.57 | $4.61 | $4.61 | 3,075,300 |
| 2023-04-14 | $4.60 | $4.62 | $4.54 | $4.59 | $4.59 | 2,544,800 |
| 2023-04-13 | $4.55 | $4.63 | $4.54 | $4.60 | $4.60 | 3,588,650 |
| 2023-04-12 | $4.49 | $4.59 | $4.45 | $4.57 | $4.57 | 3,710,600 |
| 2023-04-11 | $4.46 | $4.48 | $4.43 | $4.47 | $4.47 | 3,062,690 |
| 2023-04-10 | $4.54 | $4.54 | $4.45 | $4.48 | $4.48 | 2,848,900 |
| 2023-04-07 | $4.51 | $4.53 | $4.47 | $4.48 | $4.48 | 1,801,550 |
| 2023-04-06 | $4.49 | $4.50 | $4.43 | $4.49 | $4.49 | 2,851,800 |
| 2023-04-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-04-04 | $4.54 | $4.54 | $4.46 | $4.47 | $4.47 | 3,110,400 |
| 2023-04-03 | $4.57 | $4.57 | $4.50 | $4.54 | $4.54 | 2,794,900 |
| 2023-03-31 | $4.50 | $4.53 | $4.47 | $4.50 | $4.50 | 2,448,000 |
| 2023-03-30 | $4.52 | $4.55 | $4.49 | $4.49 | $4.49 | 3,068,800 |
| 2023-03-29 | $4.56 | $4.58 | $4.49 | $4.50 | $4.50 | 3,440,700 |
| 2023-03-28 | $4.59 | $4.59 | $4.53 | $4.55 | $4.55 | 2,170,200 |
| 2023-03-27 | $4.60 | $4.62 | $4.53 | $4.58 | $4.58 | 2,781,500 |
| 2023-03-24 | $4.63 | $4.63 | $4.57 | $4.57 | $4.57 | 3,163,000 |
| 2023-03-23 | $4.66 | $4.67 | $4.59 | $4.63 | $4.63 | 2,629,400 |
| 2023-03-22 | $4.68 | $4.70 | $4.65 | $4.67 | $4.67 | 1,452,160 |
| 2023-03-21 | $4.62 | $4.69 | $4.59 | $4.68 | $4.68 | 2,955,960 |
| 2023-03-20 | $4.62 | $4.71 | $4.60 | $4.62 | $4.62 | 3,464,800 |
| 2023-03-17 | $4.64 | $4.64 | $4.57 | $4.60 | $4.60 | 2,809,900 |
| 2023-03-16 | $4.67 | $4.72 | $4.59 | $4.59 | $4.59 | 2,134,900 |
| 2023-03-15 | $4.62 | $4.71 | $4.60 | $4.69 | $4.69 | 2,442,500 |
| 2023-03-14 | $4.68 | $4.70 | $4.55 | $4.60 | $4.60 | 2,978,250 |
| 2023-03-13 | $4.63 | $4.70 | $4.60 | $4.68 | $4.68 | 3,468,300 |
| 2023-03-10 | $4.70 | $4.75 | $4.63 | $4.63 | $4.63 | 3,094,900 |
| 2023-03-09 | $4.70 | $4.76 | $4.68 | $4.72 | $4.72 | 2,237,270 |
| 2023-03-08 | $4.70 | $4.74 | $4.66 | $4.72 | $4.72 | 2,512,000 |
| 2023-03-07 | $4.78 | $4.78 | $4.69 | $4.69 | $4.69 | 3,667,750 |
| 2023-03-06 | $4.78 | $4.81 | $4.76 | $4.78 | $4.78 | 4,225,800 |
| 2023-03-03 | $4.78 | $4.80 | $4.74 | $4.77 | $4.77 | 3,566,400 |
| 2023-03-02 | $4.80 | $4.83 | $4.76 | $4.79 | $4.79 | 4,181,020 |
| 2023-03-01 | $4.79 | $4.80 | $4.73 | $4.78 | $4.78 | 3,198,500 |
| 2023-02-28 | $4.75 | $4.79 | $4.70 | $4.77 | $4.77 | 2,744,900 |
| 2023-02-27 | $4.77 | $4.81 | $4.70 | $4.72 | $4.72 | 3,871,500 |
| 2023-02-24 | $4.79 | $4.80 | $4.73 | $4.77 | $4.77 | 3,063,420 |
| 2023-02-23 | $4.80 | $4.81 | $4.73 | $4.77 | $4.77 | 3,389,500 |
| 2023-02-22 | $4.80 | $4.81 | $4.74 | $4.79 | $4.79 | 3,489,120 |
| 2023-02-21 | $4.78 | $4.84 | $4.75 | $4.78 | $4.78 | 3,946,520 |
| 2023-02-20 | $4.65 | $4.87 | $4.65 | $4.80 | $4.80 | 9,509,000 |
| 2023-02-17 | $4.69 | $4.71 | $4.61 | $4.64 | $4.64 | 4,044,300 |
| 2023-02-16 | $4.75 | $4.79 | $4.63 | $4.64 | $4.64 | 7,736,350 |
| 2023-02-15 | $4.76 | $4.77 | $4.70 | $4.75 | $4.75 | 3,952,200 |
| 2023-02-14 | $4.75 | $4.78 | $4.67 | $4.76 | $4.76 | 6,751,520 |
| 2023-02-13 | $4.56 | $4.80 | $4.56 | $4.73 | $4.73 | 11,520,890 |
| 2023-02-10 | $4.53 | $4.57 | $4.49 | $4.56 | $4.56 | 4,923,400 |
| 2023-02-09 | $4.39 | $4.58 | $4.39 | $4.52 | $4.52 | 10,899,850 |
| 2023-02-08 | $4.42 | $4.45 | $4.39 | $4.40 | $4.40 | 2,604,080 |
| 2023-02-07 | $4.42 | $4.44 | $4.39 | $4.42 | $4.42 | 3,161,800 |
| 2023-02-06 | $4.36 | $4.42 | $4.34 | $4.41 | $4.41 | 3,732,890 |
| 2023-02-03 | $4.34 | $4.38 | $4.31 | $4.36 | $4.36 | 3,182,350 |
| 2023-02-02 | $4.36 | $4.38 | $4.34 | $4.35 | $4.35 | 2,874,990 |
| 2023-02-01 | $4.33 | $4.37 | $4.31 | $4.37 | $4.37 | 3,255,400 |
| 2023-01-31 | $4.29 | $4.33 | $4.27 | $4.33 | $4.33 | 2,705,040 |
| 2023-01-30 | $4.26 | $4.31 | $4.26 | $4.31 | $4.31 | 3,221,500 |
| 2023-01-20 | $4.24 | $4.26 | $4.22 | $4.24 | $4.24 | 2,215,150 |
| 2023-01-19 | $4.22 | $4.24 | $4.19 | $4.23 | $4.23 | 2,031,230 |
| 2023-01-18 | $4.20 | $4.22 | $4.17 | $4.22 | $4.22 | 2,883,300 |
| 2023-01-17 | $4.16 | $4.22 | $4.16 | $4.20 | $4.20 | 2,714,700 |
| 2023-01-16 | $4.14 | $4.19 | $4.13 | $4.18 | $4.18 | 2,536,750 |
| 2023-01-13 | $4.11 | $4.14 | $4.10 | $4.14 | $4.14 | 2,074,550 |
| 2023-01-12 | $4.11 | $4.15 | $4.11 | $4.11 | $4.11 | 1,545,650 |
| 2023-01-11 | $4.18 | $4.18 | $4.12 | $4.13 | $4.13 | 2,092,200 |
| 2023-01-10 | $4.18 | $4.19 | $4.14 | $4.16 | $4.16 | 2,655,850 |
| 2023-01-09 | $4.17 | $4.21 | $4.16 | $4.17 | $4.17 | 2,295,700 |
| 2023-01-06 | $4.19 | $4.20 | $4.15 | $4.16 | $4.16 | 1,862,700 |
| 2023-01-05 | $4.21 | $4.22 | $4.17 | $4.19 | $4.19 | 2,252,800 |
| 2023-01-04 | $4.18 | $4.22 | $4.17 | $4.21 | $4.21 | 2,061,000 |
| 2023-01-03 | $4.13 | $4.21 | $4.11 | $4.20 | $4.20 | 2,888,050 |
| 2023-01-02 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2022-12-30 | $4.11 | $4.15 | $4.10 | $4.14 | $4.14 | 1,556,150 |
| 2022-12-29 | $4.14 | $4.15 | $4.10 | $4.11 | $4.11 | 1,842,650 |
| 2022-12-28 | $4.15 | $4.18 | $4.13 | $4.15 | $4.15 | 1,729,700 |
| 2022-12-27 | $4.17 | $4.18 | $4.14 | $4.16 | $4.16 | 1,572,600 |
| 2022-12-26 | $4.16 | $4.17 | $4.12 | $4.16 | $4.16 | 1,413,100 |
| 2022-12-23 | $4.11 | $4.16 | $4.09 | $4.14 | $4.14 | 1,942,550 |
| 2022-12-22 | $4.18 | $4.20 | $4.11 | $4.12 | $4.12 | 2,316,400 |
| 2022-12-21 | $4.23 | $4.23 | $4.15 | $4.18 | $4.18 | 2,318,590 |
| 2022-12-20 | $4.20 | $4.24 | $4.13 | $4.22 | $4.22 | 2,061,300 |
| 2022-12-19 | $4.29 | $4.31 | $4.17 | $4.19 | $4.19 | 2,899,800 |
| 2022-12-16 | $4.33 | $4.34 | $4.27 | $4.28 | $4.28 | 2,392,800 |
| 2022-12-15 | $4.33 | $4.34 | $4.30 | $4.32 | $4.32 | 1,694,990 |
| 2022-12-14 | $4.33 | $4.38 | $4.32 | $4.33 | $4.33 | 2,000,390 |
| 2022-12-13 | $4.32 | $4.37 | $4.32 | $4.35 | $4.35 | 2,037,340 |
| 2022-12-12 | $4.42 | $4.43 | $4.33 | $4.34 | $4.34 | 3,054,500 |
| 2022-12-09 | $4.45 | $4.45 | $4.39 | $4.41 | $4.41 | 2,924,760 |
| 2022-12-08 | $4.42 | $4.45 | $4.39 | $4.45 | $4.45 | 3,117,860 |
| 2022-12-07 | $4.43 | $4.44 | $4.41 | $4.42 | $4.42 | 2,286,850 |
| 2022-12-06 | $4.42 | $4.44 | $4.41 | $4.43 | $4.43 | 2,494,400 |
| 2022-12-05 | $4.36 | $4.44 | $4.36 | $4.44 | $4.44 | 3,616,030 |
| 2022-12-01 | $4.36 | $4.39 | $4.33 | $4.35 | $4.35 | 3,051,900 |
| 2022-11-30 | $4.34 | $4.37 | $4.32 | $4.33 | $4.33 | 3,200,070 |
| 2022-11-29 | $4.28 | $4.34 | $4.26 | $4.33 | $4.33 | 3,634,450 |
| 2022-11-28 | $4.30 | $4.30 | $4.23 | $4.25 | $4.25 | 4,409,000 |
| 2022-11-25 | $4.35 | $4.35 | $4.31 | $4.31 | $4.31 | 2,618,980 |
| 2022-11-24 | $4.39 | $4.40 | $4.33 | $4.35 | $4.35 | 2,511,660 |
| 2022-11-23 | $4.38 | $4.43 | $4.32 | $4.37 | $4.37 | 3,667,800 |
| 2022-11-22 | $4.41 | $4.44 | $4.38 | $4.39 | $4.39 | 2,662,600 |
| 2022-11-21 | $4.43 | $4.44 | $4.40 | $4.42 | $4.42 | 2,656,600 |
| 2022-11-18 | $4.49 | $4.50 | $4.44 | $4.44 | $4.44 | 3,180,290 |
| 2022-11-17 | $4.44 | $4.50 | $4.43 | $4.49 | $4.49 | 3,666,680 |
| 2022-11-16 | $4.50 | $4.50 | $4.44 | $4.46 | $4.46 | 2,992,600 |
| 2022-11-15 | $4.44 | $4.50 | $4.42 | $4.49 | $4.49 | 4,361,300 |
| 2022-11-14 | $4.48 | $4.55 | $4.43 | $4.45 | $4.45 | 5,315,830 |
| 2022-11-11 | $4.45 | $4.53 | $4.41 | $4.49 | $4.49 | 7,280,310 |
| 2022-11-10 | $4.45 | $4.46 | $4.38 | $4.43 | $4.43 | 4,358,580 |
| 2022-11-09 | $4.47 | $4.47 | $4.43 | $4.45 | $4.45 | 1,645,350 |
| 2022-11-08 | $4.44 | $4.51 | $4.40 | $4.47 | $4.47 | 3,107,900 |
| 2022-11-07 | $4.46 | $4.48 | $4.41 | $4.44 | $4.44 | 4,056,960 |
| 2022-11-04 | $4.44 | $4.47 | $4.41 | $4.46 | $4.46 | 2,823,700 |
| 2022-11-03 | $4.42 | $4.47 | $4.41 | $4.43 | $4.43 | 1,638,600 |
| 2022-11-02 | $4.45 | $4.47 | $4.39 | $4.45 | $4.45 | 2,581,900 |
| 2022-11-01 | $4.33 | $4.44 | $4.32 | $4.43 | $4.43 | 2,424,650 |
| 2022-10-31 | $4.36 | $4.37 | $4.28 | $4.33 | $4.33 | 2,202,000 |
| 2022-10-28 | $4.38 | $4.44 | $4.27 | $4.32 | $4.32 | 2,693,800 |
| 2022-10-27 | $4.44 | $4.49 | $4.38 | $4.44 | $4.44 | 2,722,600 |
| 2022-10-26 | $4.50 | $4.54 | $4.41 | $4.44 | $4.44 | 3,593,000 |
| 2022-10-25 | $4.32 | $4.52 | $4.32 | $4.49 | $4.49 | 3,994,420 |
| 2022-10-24 | $4.42 | $4.55 | $4.40 | $4.43 | $4.43 | 6,869,300 |
| 2022-10-21 | $4.29 | $4.45 | $4.27 | $4.42 | $4.42 | 4,854,150 |
| 2022-10-20 | $4.30 | $4.31 | $4.24 | $4.27 | $4.27 | 2,244,450 |
| 2022-10-19 | $4.31 | $4.34 | $4.26 | $4.28 | $4.28 | 1,706,400 |
| 2022-10-18 | $4.32 | $4.34 | $4.29 | $4.31 | $4.31 | 1,841,400 |
| 2022-10-17 | $4.32 | $4.33 | $4.26 | $4.32 | $4.32 | 1,987,650 |
| 2022-10-14 | $4.27 | $4.33 | $4.27 | $4.28 | $4.28 | 1,949,800 |
| 2022-10-13 | $4.22 | $4.29 | $4.20 | $4.26 | $4.26 | 2,721,100 |
| 2022-10-12 | $4.10 | $4.24 | $4.07 | $4.22 | $4.22 | 2,971,400 |
| 2022-10-11 | $4.06 | $4.14 | $4.00 | $4.11 | $4.11 | 2,217,370 |
| 2022-10-10 | $4.13 | $4.19 | $4.03 | $4.04 | $4.04 | 2,523,260 |
| 2022-09-30 | $4.19 | $4.19 | $4.10 | $4.12 | $4.12 | 3,127,400 |
| 2022-09-29 | $4.25 | $4.26 | $4.14 | $4.17 | $4.17 | 2,098,300 |
| 2022-09-28 | $4.33 | $4.39 | $4.19 | $4.20 | $4.20 | 2,516,650 |
| 2022-09-27 | $4.28 | $4.35 | $4.26 | $4.31 | $4.31 | 2,263,650 |
| 2022-09-26 | $4.42 | $4.42 | $4.27 | $4.28 | $4.28 | 2,605,000 |
| 2022-09-23 | $4.47 | $4.49 | $4.37 | $4.40 | $4.40 | 2,657,750 |
| 2022-09-22 | $4.48 | $4.52 | $4.45 | $4.46 | $4.46 | 1,861,700 |
| 2022-09-21 | $4.49 | $4.53 | $4.40 | $4.50 | $4.50 | 2,368,700 |
| 2022-09-20 | $4.40 | $4.49 | $4.40 | $4.46 | $4.46 | 2,641,950 |
| 2022-09-19 | $4.44 | $4.49 | $4.38 | $4.40 | $4.40 | 3,919,270 |
| 2022-09-16 | $4.56 | $4.59 | $4.43 | $4.44 | $4.44 | 4,213,100 |
| 2022-09-15 | $4.71 | $4.72 | $4.53 | $4.56 | $4.56 | 5,021,000 |
| 2022-09-14 | $4.64 | $4.70 | $4.59 | $4.66 | $4.66 | 5,658,930 |
| 2022-09-13 | $4.79 | $4.99 | $4.69 | $4.71 | $4.71 | 10,986,750 |
| 2022-09-12 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-09-09 | $4.70 | $4.72 | $4.63 | $4.68 | $4.68 | 4,422,510 |
| 2022-09-08 | $4.71 | $4.74 | $4.67 | $4.69 | $4.69 | 6,738,660 |
| 2022-09-07 | $4.71 | $4.72 | $4.65 | $4.70 | $4.70 | 2,976,200 |
| 2022-09-06 | $4.69 | $4.72 | $4.65 | $4.71 | $4.71 | 2,934,950 |
| 2022-09-05 | $4.66 | $4.69 | $4.62 | $4.68 | $4.68 | 2,653,200 |
| 2022-09-02 | $4.62 | $4.67 | $4.57 | $4.65 | $4.65 | 3,591,150 |
| 2022-09-01 | $4.59 | $4.68 | $4.57 | $4.59 | $4.59 | 3,043,900 |
| 2022-08-31 | $4.71 | $4.73 | $4.59 | $4.59 | $4.59 | 4,079,100 |
| 2022-08-30 | $4.74 | $4.77 | $4.70 | $4.73 | $4.73 | 2,580,100 |
| 2022-08-29 | $4.65 | $4.73 | $4.62 | $4.72 | $4.72 | 2,593,600 |
| 2022-08-26 | $4.74 | $4.76 | $4.65 | $4.67 | $4.67 | 4,951,300 |
| 2022-08-25 | $4.75 | $4.79 | $4.66 | $4.74 | $4.74 | 4,138,250 |
| 2022-08-24 | $4.84 | $4.85 | $4.69 | $4.73 | $4.73 | 4,265,150 |
| 2022-08-23 | $4.82 | $4.83 | $4.77 | $4.83 | $4.83 | 2,872,950 |
| 2022-08-22 | $4.80 | $4.83 | $4.76 | $4.82 | $4.82 | 3,591,200 |
| 2022-08-19 | $4.89 | $4.94 | $4.81 | $4.83 | $4.83 | 3,326,300 |
| 2022-08-18 | $4.86 | $4.93 | $4.81 | $4.89 | $4.89 | 5,273,220 |
| 2022-08-17 | $4.83 | $4.87 | $4.81 | $4.85 | $4.85 | 3,023,100 |
| 2022-08-16 | $4.83 | $4.85 | $4.78 | $4.84 | $4.84 | 3,307,800 |
| 2022-08-15 | $4.82 | $4.82 | $4.75 | $4.81 | $4.81 | 3,244,400 |
| 2022-08-12 | $4.81 | $4.85 | $4.77 | $4.81 | $4.81 | 4,344,200 |
| 2022-08-11 | $4.85 | $4.85 | $4.78 | $4.81 | $4.81 | 3,602,400 |
| 2022-08-10 | $4.76 | $4.80 | $4.72 | $4.80 | $4.80 | 3,481,360 |
| 2022-08-09 | $4.72 | $4.80 | $4.70 | $4.77 | $4.77 | 3,338,400 |
| 2022-08-08 | $4.68 | $4.73 | $4.64 | $4.72 | $4.72 | 3,124,650 |
| 2022-08-05 | $4.67 | $4.68 | $4.61 | $4.68 | $4.68 | 2,952,500 |
| 2022-08-04 | $4.58 | $4.66 | $4.58 | $4.66 | $4.66 | 3,391,900 |
| 2022-08-03 | $4.59 | $4.75 | $4.56 | $4.58 | $4.58 | 5,174,900 |
| 2022-08-02 | $4.74 | $4.74 | $4.55 | $4.60 | $4.60 | 7,658,310 |
| 2022-08-01 | $4.78 | $4.90 | $4.73 | $4.75 | $4.75 | 5,377,400 |
| 2022-07-29 | $4.85 | $4.91 | $4.80 | $4.82 | $4.82 | 4,802,700 |
| 2022-07-28 | $4.81 | $4.90 | $4.75 | $4.85 | $4.85 | 9,324,100 |
| 2022-07-27 | $4.66 | $4.78 | $4.66 | $4.75 | $4.75 | 4,180,400 |
| 2022-07-26 | $4.67 | $4.70 | $4.61 | $4.68 | $4.68 | 4,424,550 |
| 2022-07-25 | $4.66 | $4.78 | $4.65 | $4.67 | $4.67 | 5,620,930 |
| 2022-07-22 | $4.57 | $4.68 | $4.57 | $4.67 | $4.67 | 6,047,600 |
| 2022-07-21 | $4.61 | $4.62 | $4.54 | $4.57 | $4.57 | 3,433,400 |
| 2022-07-20 | $4.57 | $4.61 | $4.55 | $4.61 | $4.61 | 3,446,800 |
| 2022-07-19 | $4.57 | $4.60 | $4.54 | $4.59 | $4.59 | 3,606,950 |
| 2022-07-18 | $4.38 | $4.59 | $4.38 | $4.55 | $4.55 | 7,341,490 |
| 2022-07-15 | $4.46 | $4.49 | $4.38 | $4.38 | $4.38 | 4,485,800 |
| 2022-07-14 | $4.53 | $4.54 | $4.46 | $4.48 | $4.48 | 3,157,100 |
| 2022-07-13 | $4.43 | $4.54 | $4.43 | $4.53 | $4.53 | 2,751,550 |
| 2022-07-12 | $4.55 | $4.55 | $4.44 | $4.45 | $4.45 | 2,981,690 |
| 2022-07-11 | $4.54 | $4.60 | $4.46 | $4.54 | $4.54 | 3,729,100 |
| 2022-07-08 | $4.47 | $4.53 | $4.46 | $4.52 | $4.52 | 4,014,900 |
| 2022-07-07 | $4.44 | $4.48 | $4.43 | $4.46 | $4.46 | 2,713,400 |
| 2022-07-06 | $4.41 | $4.45 | $4.40 | $4.43 | $4.43 | 3,667,210 |
| 2022-07-05 | $4.50 | $4.53 | $4.39 | $4.45 | $4.45 | 5,892,050 |
| 2022-07-04 | $4.55 | $4.57 | $4.48 | $4.51 | $4.51 | 4,964,200 |
| 2022-07-01 | $4.55 | $4.64 | $4.54 | $4.57 | $4.57 | 3,675,500 |
| 2022-06-30 | $4.61 | $4.67 | $4.59 | $4.60 | $4.60 | 4,724,900 |
| 2022-06-29 | $4.71 | $4.78 | $4.61 | $4.61 | $4.61 | 6,240,650 |
| 2022-06-28 | $4.66 | $4.74 | $4.53 | $4.73 | $4.73 | 5,963,950 |
| 2022-06-27 | $4.72 | $4.74 | $4.63 | $4.66 | $4.66 | 4,697,850 |
| 2022-06-24 | $4.61 | $4.77 | $4.61 | $4.66 | $4.66 | 6,500,800 |
| 2022-06-23 | $4.53 | $4.59 | $4.50 | $4.58 | $4.58 | 6,177,700 |
| 2022-06-22 | $4.53 | $4.55 | $4.47 | $4.47 | $4.47 | 3,032,600 |
| 2022-06-21 | $4.51 | $4.57 | $4.48 | $4.52 | $4.52 | 4,875,300 |
| 2022-06-20 | $4.45 | $4.51 | $4.43 | $4.50 | $4.50 | 3,124,650 |
| 2022-06-17 | $4.45 | $4.48 | $4.41 | $4.46 | $4.46 | 3,264,000 |
| 2022-06-16 | $4.45 | $4.51 | $4.45 | $4.49 | $4.49 | 3,969,500 |
| 2022-06-15 | $4.48 | $4.52 | $4.45 | $4.47 | $4.47 | 5,053,610 |
| 2022-06-14 | $4.39 | $4.47 | $4.33 | $4.46 | $4.46 | 5,144,500 |
| 2022-06-13 | $4.37 | $4.45 | $4.37 | $4.42 | $4.42 | 3,829,950 |
| 2022-06-10 | $4.37 | $4.43 | $4.35 | $4.41 | $4.41 | 3,583,180 |
| 2022-06-09 | $4.46 | $4.47 | $4.38 | $4.39 | $4.39 | 3,582,000 |
| 2022-06-08 | $4.55 | $4.55 | $4.41 | $4.48 | $4.48 | 5,161,700 |
| 2022-06-07 | $4.55 | $4.56 | $4.46 | $4.52 | $4.52 | 4,546,100 |
| 2022-06-06 | $4.55 | $4.58 | $4.51 | $4.55 | $4.55 | 4,794,000 |
| 2022-06-02 | $4.53 | $4.57 | $4.49 | $4.57 | $4.57 | 4,411,300 |
| 2022-06-01 | $4.58 | $4.60 | $4.50 | $4.55 | $4.55 | 4,098,900 |
| 2022-05-31 | $4.53 | $4.62 | $4.51 | $4.59 | $4.59 | 5,146,200 |
| 2022-05-30 | $4.54 | $4.56 | $4.51 | $4.54 | $4.54 | 3,706,050 |
| 2022-05-27 | $4.55 | $4.58 | $4.47 | $4.54 | $4.54 | 4,020,850 |
| 2022-05-26 | $4.50 | $4.54 | $4.44 | $4.54 | $4.54 | 5,170,080 |
| 2022-05-25 | $4.35 | $4.50 | $4.34 | $4.49 | $4.49 | 4,585,370 |
| 2022-05-24 | $4.51 | $4.55 | $4.38 | $4.39 | $4.39 | 6,432,400 |
| 2022-05-23 | $4.54 | $4.54 | $4.48 | $4.53 | $4.53 | 4,030,600 |
| 2022-05-20 | $4.59 | $4.61 | $4.46 | $4.52 | $4.52 | 7,990,900 |
| 2022-05-19 | $4.35 | $4.64 | $4.31 | $4.54 | $4.54 | 13,779,380 |
| 2022-05-18 | $4.38 | $4.66 | $4.38 | $4.40 | $4.40 | 17,447,970 |
| 2022-05-17 | $4.27 | $4.30 | $4.19 | $4.25 | $4.25 | 4,505,170 |
| 2022-05-16 | $4.31 | $4.33 | $4.26 | $4.30 | $4.30 | 6,214,580 |
| 2022-05-13 | $4.36 | $4.41 | $4.24 | $4.32 | $4.32 | 22,592,410 |
| 2022-05-12 | $4.35 | $4.68 | $4.35 | $4.49 | $4.49 | 32,887,810 |
| 2022-05-11 | $4.26 | $4.36 | $4.23 | $4.25 | $4.25 | 5,514,450 |
| 2022-05-10 | $4.20 | $4.28 | $4.16 | $4.27 | $4.27 | 3,589,300 |
| 2022-05-09 | $4.15 | $4.24 | $4.12 | $4.22 | $4.22 | 2,184,300 |
| 2022-05-06 | $4.16 | $4.20 | $4.13 | $4.16 | $4.16 | 2,599,300 |
| 2022-05-05 | $4.25 | $4.31 | $4.18 | $4.26 | $4.26 | 5,717,160 |
| 2022-05-04 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2022-05-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2022-04-29 | $4.21 | $4.36 | $4.16 | $4.33 | $4.33 | 4,581,850 |
| 2022-04-28 | $4.20 | $4.25 | $4.12 | $4.17 | $4.17 | 2,491,300 |
| 2022-04-27 | $4.08 | $4.25 | $4.03 | $4.24 | $4.24 | 4,125,450 |
| 2022-04-26 | $4.32 | $4.35 | $4.11 | $4.15 | $4.15 | 4,215,050 |
| 2022-04-25 | $4.73 | $4.73 | $4.30 | $4.30 | $4.30 | 6,782,930 |
| 2022-04-22 | $4.81 | $4.81 | $4.72 | $4.75 | $4.75 | 2,598,600 |
| 2022-04-21 | $4.95 | $4.98 | $4.80 | $4.81 | $4.81 | 3,871,920 |
| 2022-04-20 | $4.99 | $5.03 | $4.95 | $4.97 | $4.97 | 1,786,100 |
| 2022-04-19 | $4.98 | $5.01 | $4.93 | $4.99 | $4.99 | 2,116,100 |
| 2022-04-18 | $4.98 | $5.02 | $4.92 | $5.00 | $5.00 | 1,861,100 |
| 2022-04-15 | $5.04 | $5.05 | $4.97 | $4.99 | $4.99 | 2,000,250 |
| 2022-04-14 | $5.05 | $5.05 | $5.00 | $5.04 | $5.04 | 2,177,500 |
| 2022-04-13 | $5.05 | $5.05 | $4.99 | $5.01 | $5.01 | 1,995,250 |
| 2022-04-12 | $5.01 | $5.07 | $4.94 | $5.07 | $5.07 | 4,003,600 |
| 2022-04-11 | $5.11 | $5.11 | $4.97 | $5.00 | $5.00 | 3,400,000 |
| 2022-04-08 | $5.14 | $5.15 | $5.07 | $5.10 | $5.10 | 2,086,700 |
| 2022-04-07 | $5.20 | $5.25 | $5.12 | $5.13 | $5.13 | 2,637,400 |
| 2022-04-06 | $5.17 | $5.21 | $5.14 | $5.20 | $5.20 | 3,411,000 |
| 2022-04-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-04-04 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-04-01 | $5.10 | $5.17 | $5.05 | $5.17 | $5.17 | 3,850,300 |
| 2022-03-31 | $5.13 | $5.17 | $5.09 | $5.12 | $5.12 | 4,207,400 |
| 2022-03-30 | $5.12 | $5.16 | $5.10 | $5.14 | $5.14 | 4,141,900 |
| 2022-03-29 | $5.18 | $5.18 | $5.07 | $5.12 | $5.12 | 2,663,900 |
| 2022-03-28 | $5.20 | $5.20 | $5.12 | $5.16 | $5.16 | 2,716,800 |
| 2022-03-25 | $5.21 | $5.25 | $5.18 | $5.21 | $5.21 | 2,248,510 |
| 2022-03-24 | $5.22 | $5.25 | $5.18 | $5.19 | $5.19 | 2,992,950 |
| 2022-03-23 | $5.25 | $5.29 | $5.22 | $5.26 | $5.26 | 3,020,600 |
| 2022-03-22 | $5.22 | $5.28 | $5.19 | $5.25 | $5.25 | 2,646,500 |
| 2022-03-21 | $5.26 | $5.26 | $5.16 | $5.22 | $5.22 | 3,207,000 |
| 2022-03-18 | $5.04 | $5.24 | $5.03 | $5.22 | $5.22 | 6,204,600 |
| 2022-03-17 | $5.11 | $5.14 | $5.05 | $5.07 | $5.07 | 3,941,300 |
| 2022-03-16 | $5.05 | $5.08 | $4.86 | $5.06 | $5.06 | 5,820,950 |
| 2022-03-15 | $5.20 | $5.25 | $4.92 | $4.97 | $4.97 | 6,883,850 |
| 2022-03-14 | $5.32 | $5.36 | $5.24 | $5.25 | $5.25 | 4,086,850 |
| 2022-03-11 | $5.33 | $5.38 | $5.19 | $5.36 | $5.36 | 4,079,000 |
| 2022-03-10 | $5.31 | $5.39 | $5.27 | $5.34 | $5.34 | 4,436,600 |
| 2022-03-09 | $5.26 | $5.39 | $5.11 | $5.23 | $5.23 | 7,790,200 |
| 2022-03-08 | $5.38 | $5.40 | $5.25 | $5.29 | $5.29 | 5,794,290 |
| 2022-03-07 | $5.38 | $5.44 | $5.33 | $5.38 | $5.38 | 4,901,310 |
| 2022-03-04 | $5.46 | $5.46 | $5.38 | $5.40 | $5.40 | 3,885,850 |
| 2022-03-03 | $5.44 | $5.48 | $5.42 | $5.44 | $5.44 | 4,672,590 |
| 2022-03-02 | $5.44 | $5.46 | $5.38 | $5.44 | $5.44 | 4,837,100 |
| 2022-03-01 | $5.38 | $5.46 | $5.31 | $5.45 | $5.45 | 8,765,720 |
| 2022-02-28 | $5.25 | $5.52 | $5.22 | $5.36 | $5.36 | 10,873,060 |
| 2022-02-25 | $5.26 | $5.31 | $5.24 | $5.26 | $5.26 | 3,954,650 |
| 2022-02-24 | $5.36 | $5.37 | $5.19 | $5.25 | $5.25 | 5,369,300 |
| 2022-02-23 | $5.38 | $5.39 | $5.33 | $5.36 | $5.36 | 3,980,070 |
| 2022-02-22 | $5.33 | $5.42 | $5.32 | $5.39 | $5.39 | 5,797,650 |
| 2022-02-21 | $5.27 | $5.45 | $5.25 | $5.37 | $5.37 | 6,509,200 |
| 2022-02-18 | $5.15 | $5.30 | $5.15 | $5.28 | $5.28 | 4,655,900 |
| 2022-02-17 | $5.22 | $5.26 | $5.18 | $5.18 | $5.18 | 3,216,200 |
| 2022-02-16 | $5.19 | $5.23 | $5.18 | $5.21 | $5.21 | 3,276,650 |
| 2022-02-15 | $5.21 | $5.21 | $5.15 | $5.18 | $5.18 | 2,450,400 |
| 2022-02-14 | $5.15 | $5.22 | $5.12 | $5.20 | $5.20 | 2,959,800 |
| 2022-02-11 | $5.18 | $5.21 | $5.14 | $5.16 | $5.16 | 2,596,200 |
| 2022-02-10 | $5.22 | $5.23 | $5.17 | $5.21 | $5.21 | 2,750,200 |
| 2022-02-09 | $5.21 | $5.22 | $5.18 | $5.21 | $5.21 | 2,692,000 |
| 2022-02-08 | $5.16 | $5.21 | $5.14 | $5.20 | $5.20 | 3,261,900 |
| 2022-02-07 | $5.15 | $5.20 | $5.11 | $5.16 | $5.16 | 3,484,800 |
| 2022-02-04 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-02-03 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-02-02 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-02-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-01-28 | $5.04 | $5.11 | $5.01 | $5.07 | $5.07 | 3,796,900 |
| 2022-01-27 | $5.11 | $5.12 | $5.02 | $5.03 | $5.03 | 2,967,100 |
| 2022-01-26 | $5.15 | $5.16 | $5.08 | $5.11 | $5.11 | 2,972,400 |
| 2022-01-25 | $5.27 | $5.32 | $5.11 | $5.13 | $5.13 | 4,977,500 |
| 2022-01-24 | $5.28 | $5.34 | $5.26 | $5.30 | $5.30 | 2,447,600 |
| 2022-01-21 | $5.35 | $5.39 | $5.27 | $5.30 | $5.30 | 3,232,200 |
| 2022-01-20 | $5.48 | $5.49 | $5.36 | $5.37 | $5.37 | 4,955,850 |
| 2022-01-19 | $5.45 | $5.50 | $5.43 | $5.50 | $5.50 | 3,738,850 |
| 2022-01-18 | $5.47 | $5.50 | $5.43 | $5.45 | $5.45 | 3,669,500 |
| 2022-01-17 | $5.47 | $5.53 | $5.45 | $5.47 | $5.47 | 3,035,250 |
| 2022-01-14 | $5.51 | $5.51 | $5.41 | $5.49 | $5.49 | 4,785,300 |
| 2022-01-13 | $5.59 | $5.60 | $5.49 | $5.51 | $5.51 | 4,519,800 |
| 2022-01-12 | $5.44 | $5.59 | $5.42 | $5.57 | $5.57 | 8,672,200 |
| 2022-01-11 | $5.46 | $5.50 | $5.41 | $5.42 | $5.42 | 4,591,850 |
| 2022-01-10 | $5.47 | $5.49 | $5.40 | $5.46 | $5.46 | 4,486,320 |
| 2022-01-07 | $5.49 | $5.55 | $5.40 | $5.45 | $5.45 | 6,133,200 |
| 2022-01-06 | $5.46 | $5.54 | $5.43 | $5.49 | $5.49 | 4,549,500 |
| 2022-01-05 | $5.48 | $5.56 | $5.45 | $5.50 | $5.50 | 6,540,050 |
| 2022-01-04 | $5.35 | $5.52 | $5.33 | $5.51 | $5.51 | 9,444,100 |
| 2022-01-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2021-12-31 | $5.40 | $5.42 | $5.34 | $5.35 | $5.35 | 5,234,900 |
| 2021-12-30 | $5.42 | $5.42 | $5.38 | $5.40 | $5.40 | 3,744,500 |
| 2021-12-29 | $5.37 | $5.44 | $5.31 | $5.42 | $5.42 | 6,552,490 |
| 2021-12-28 | $5.33 | $5.41 | $5.29 | $5.37 | $5.37 | 7,513,850 |
| 2021-12-27 | $5.26 | $5.34 | $5.18 | $5.34 | $5.34 | 7,063,180 |
| 2021-12-24 | $5.25 | $5.31 | $5.23 | $5.23 | $5.23 | 5,191,650 |
| 2021-12-23 | $5.28 | $5.29 | $5.20 | $5.22 | $5.22 | 4,010,500 |
| 2021-12-22 | $5.24 | $5.28 | $5.22 | $5.28 | $5.28 | 4,298,610 |
| 2021-12-21 | $5.11 | $5.24 | $5.11 | $5.24 | $5.24 | 4,367,350 |
| 2021-12-20 | $5.19 | $5.20 | $5.12 | $5.14 | $5.14 | 3,786,900 |
| 2021-12-17 | $5.18 | $5.21 | $5.17 | $5.20 | $5.20 | 3,312,600 |
| 2021-12-16 | $5.20 | $5.20 | $5.16 | $5.19 | $5.19 | 2,739,100 |
| 2021-12-15 | $5.19 | $5.21 | $5.15 | $5.17 | $5.17 | 2,664,100 |
| 2021-12-14 | $5.16 | $5.20 | $5.13 | $5.18 | $5.18 | 3,051,500 |
| 2021-12-13 | $5.27 | $5.27 | $5.10 | $5.18 | $5.18 | 7,530,120 |
| 2021-12-10 | $5.10 | $5.30 | $5.06 | $5.27 | $5.27 | 8,871,980 |
| 2021-12-09 | $5.09 | $5.13 | $5.06 | $5.12 | $5.12 | 2,691,600 |
| 2021-12-08 | $5.12 | $5.14 | $5.07 | $5.09 | $5.09 | 3,465,500 |
| 2021-12-07 | $5.17 | $5.20 | $5.07 | $5.08 | $5.08 | 4,482,320 |
| 2021-12-06 | $5.26 | $5.28 | $5.16 | $5.17 | $5.17 | 4,112,400 |
| 2021-12-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,851,550 |
| 2021-12-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 2,676,400 |
| 2021-12-01 | $5.21 | $5.30 | $5.19 | $5.30 | $5.30 | 3,036,100 |
| 2021-11-30 | $5.18 | $5.26 | $5.15 | $5.22 | $5.22 | 2,920,250 |
| 2021-11-29 | $5.22 | $5.22 | $5.15 | $5.18 | $5.18 | 2,881,700 |
| 2021-11-26 | $5.31 | $5.31 | $5.24 | $5.27 | $5.27 | 2,029,200 |
| 2021-11-25 | $5.25 | $5.37 | $5.22 | $5.30 | $5.30 | 4,936,600 |
| 2021-11-24 | $5.28 | $5.28 | $5.21 | $5.24 | $5.24 | 3,082,600 |
| 2021-11-23 | $5.16 | $5.33 | $5.15 | $5.28 | $5.28 | 4,646,790 |
| 2021-11-22 | $5.19 | $5.19 | $5.13 | $5.16 | $5.16 | 2,047,800 |
| 2021-11-19 | $5.15 | $5.18 | $5.08 | $5.16 | $5.16 | 2,059,300 |
| 2021-11-18 | $5.19 | $5.23 | $5.14 | $5.15 | $5.15 | 2,321,750 |
| 2021-11-17 | $5.09 | $5.21 | $5.08 | $5.20 | $5.20 | 3,222,600 |
| 2021-11-16 | $5.18 | $5.21 | $5.09 | $5.10 | $5.10 | 2,957,000 |
| 2021-11-15 | $5.11 | $5.19 | $5.10 | $5.18 | $5.18 | 2,979,300 |
| 2021-11-12 | $5.12 | $5.15 | $5.07 | $5.11 | $5.11 | 2,217,150 |
| 2021-11-11 | $5.11 | $5.14 | $5.09 | $5.12 | $5.12 | 2,288,120 |
| 2021-11-10 | $5.04 | $5.11 | $5.03 | $5.11 | $5.11 | 2,774,650 |
| 2021-11-09 | $5.03 | $5.07 | $5.01 | $5.07 | $5.07 | 2,223,490 |
| 2021-11-08 | $4.97 | $5.03 | $4.93 | $5.03 | $5.03 | 2,361,200 |
| 2021-11-05 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 3,544,150 |
| 2021-11-04 | $4.97 | $5.02 | $4.95 | $5.01 | $5.01 | 2,016,450 |
| 2021-11-03 | $4.94 | $4.96 | $4.90 | $4.94 | $4.94 | 1,469,050 |
| 2021-11-02 | $5.03 | $5.08 | $4.86 | $4.92 | $4.92 | 4,245,270 |
| 2021-11-01 | $4.99 | $5.09 | $4.93 | $5.03 | $5.03 | 3,114,770 |
| 2021-10-29 | $4.95 | $5.01 | $4.91 | $4.96 | $4.96 | 2,474,600 |
| 2021-10-28 | $5.01 | $5.03 | $4.90 | $4.95 | $4.95 | 3,252,290 |
| 2021-10-27 | $5.10 | $5.12 | $4.96 | $5.00 | $5.00 | 2,394,900 |
| 2021-10-26 | $5.10 | $5.13 | $5.08 | $5.08 | $5.08 | 1,344,800 |
| 2021-10-25 | $5.10 | $5.11 | $5.06 | $5.11 | $5.11 | 1,469,550 |
| 2021-10-22 | $5.12 | $5.16 | $5.08 | $5.09 | $5.09 | 2,378,950 |
| 2021-10-21 | $5.20 | $5.23 | $5.14 | $5.15 | $5.15 | 1,962,300 |
| 2021-10-20 | $5.25 | $5.27 | $5.19 | $5.20 | $5.20 | 2,005,600 |
| 2021-10-19 | $5.25 | $5.32 | $5.24 | $5.26 | $5.26 | 2,165,700 |
| 2021-10-18 | $5.31 | $5.31 | $5.22 | $5.29 | $5.29 | 2,134,980 |
| 2021-10-15 | $5.21 | $5.35 | $5.18 | $5.28 | $5.28 | 4,870,200 |
| 2021-10-14 | $5.20 | $5.25 | $5.18 | $5.21 | $5.21 | 2,365,800 |
| 2021-10-13 | $5.23 | $5.27 | $5.17 | $5.21 | $5.21 | 3,451,720 |
| 2021-10-12 | $5.32 | $5.36 | $5.19 | $5.23 | $5.23 | 3,554,120 |
| 2021-10-11 | $5.41 | $5.42 | $5.31 | $5.36 | $5.36 | 1,989,740 |
| 2021-10-08 | $5.34 | $5.41 | $5.32 | $5.39 | $5.39 | 3,331,200 |
| 2021-10-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-10-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-09-30 | $5.27 | $5.32 | $5.21 | $5.28 | $5.28 | 2,970,350 |
| 2021-09-29 | $5.39 | $5.39 | $5.26 | $5.26 | $5.26 | 4,058,610 |
| 2021-09-28 | $5.38 | $5.44 | $5.36 | $5.42 | $5.42 | 2,333,100 |
| 2021-09-27 | $5.50 | $5.55 | $5.30 | $5.36 | $5.36 | 5,829,250 |
| 2021-09-24 | $5.63 | $5.66 | $5.48 | $5.54 | $5.54 | 4,907,420 |
| 2021-09-23 | $5.52 | $5.67 | $5.51 | $5.62 | $5.62 | 4,740,950 |
| 2021-09-22 | $5.40 | $5.52 | $5.40 | $5.52 | $5.52 | 3,500,800 |
| 2021-09-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2021-09-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2021-09-17 | $5.55 | $5.60 | $5.42 | $5.46 | $5.46 | 6,166,990 |
| 2021-09-16 | $5.58 | $5.71 | $5.53 | $5.56 | $5.56 | 7,147,850 |
| 2021-09-15 | $5.52 | $5.63 | $5.49 | $5.58 | $5.58 | 5,877,700 |
| 2021-09-14 | $5.70 | $5.73 | $5.53 | $5.53 | $5.53 | 9,069,400 |
| 2021-09-13 | $5.64 | $5.73 | $5.62 | $5.71 | $5.71 | 6,613,330 |
| 2021-09-10 | $5.75 | $5.80 | $5.64 | $5.65 | $5.65 | 8,346,110 |
| 2021-09-09 | $5.78 | $5.80 | $5.66 | $5.76 | $5.76 | 7,690,050 |
| 2021-09-08 | $5.80 | $5.85 | $5.75 | $5.79 | $5.79 | 6,051,700 |
| 2021-09-07 | $5.82 | $5.83 | $5.75 | $5.78 | $5.78 | 5,729,450 |
| 2021-09-06 | $5.77 | $5.83 | $5.73 | $5.79 | $5.79 | 7,539,450 |
| 2021-09-03 | $5.91 | $5.93 | $5.80 | $5.80 | $5.80 | 9,700,200 |
| 2021-09-02 | $5.82 | $5.92 | $5.77 | $5.91 | $5.91 | 11,719,740 |
| 2021-09-01 | $5.78 | $5.90 | $5.70 | $5.82 | $5.82 | 13,689,500 |
| 2021-08-31 | $5.77 | $5.83 | $5.73 | $5.77 | $5.77 | 11,977,330 |
| 2021-08-30 | $5.57 | $5.94 | $5.57 | $5.84 | $5.84 | 19,794,000 |
| 2021-08-27 | $5.53 | $5.62 | $5.47 | $5.59 | $5.59 | 10,298,100 |
| 2021-08-26 | $5.52 | $5.58 | $5.50 | $5.53 | $5.53 | 8,636,030 |
| 2021-08-25 | $5.53 | $5.61 | $5.48 | $5.56 | $5.56 | 8,273,250 |
| 2021-08-24 | $5.59 | $5.63 | $5.50 | $5.53 | $5.53 | 12,559,300 |
| 2021-08-23 | $5.40 | $5.63 | $5.30 | $5.60 | $5.60 | 20,815,090 |
| 2021-08-20 | $5.33 | $5.43 | $5.27 | $5.42 | $5.42 | 11,942,060 |
| 2021-08-19 | $5.34 | $5.38 | $5.30 | $5.35 | $5.35 | 8,013,400 |
| 2021-08-18 | $5.26 | $5.36 | $5.20 | $5.34 | $5.34 | 9,016,530 |
| 2021-08-17 | $5.20 | $5.45 | $5.20 | $5.30 | $5.30 | 15,064,690 |
| 2021-08-16 | $5.22 | $5.26 | $5.11 | $5.24 | $5.24 | 10,451,750 |
| 2021-08-13 | $5.29 | $5.29 | $5.20 | $5.22 | $5.22 | 8,138,490 |
| 2021-08-12 | $5.35 | $5.42 | $5.26 | $5.30 | $5.30 | 8,431,840 |
| 2021-08-11 | $5.26 | $5.34 | $5.23 | $5.34 | $5.34 | 8,112,650 |
| 2021-08-10 | $5.30 | $5.33 | $5.22 | $5.26 | $5.26 | 7,305,000 |
| 2021-08-09 | $5.22 | $5.38 | $5.21 | $5.30 | $5.30 | 9,800,450 |
| 2021-08-06 | $5.24 | $5.25 | $5.16 | $5.22 | $5.22 | 6,118,450 |
| 2021-08-05 | $5.23 | $5.27 | $5.19 | $5.24 | $5.24 | 5,925,400 |
| 2021-08-04 | $5.20 | $5.28 | $5.16 | $5.27 | $5.27 | 7,424,590 |
| 2021-08-03 | $5.34 | $5.36 | $5.18 | $5.21 | $5.21 | 12,677,390 |
| 2021-08-02 | $5.32 | $5.40 | $5.26 | $5.37 | $5.37 | 12,287,350 |
| 2021-07-30 | $5.37 | $5.41 | $5.26 | $5.35 | $5.35 | 11,961,780 |
| 2021-07-29 | $5.42 | $5.44 | $5.30 | $5.41 | $5.41 | 14,821,510 |
| 2021-07-28 | $5.40 | $5.53 | $5.16 | $5.34 | $5.34 | 19,073,650 |
| 2021-07-27 | $5.41 | $5.66 | $5.37 | $5.40 | $5.40 | 28,857,110 |
| 2021-07-26 | $5.13 | $5.69 | $5.13 | $5.55 | $5.55 | 48,148,260 |
| 2021-07-23 | $5.37 | $5.43 | $5.17 | $5.18 | $5.18 | 39,114,050 |
| 2021-07-22 | $4.93 | $5.35 | $4.91 | $5.35 | $5.35 | 34,786,110 |
| 2021-07-21 | $4.87 | $4.89 | $4.86 | $4.86 | $4.86 | 1,997,200 |
| 2021-07-20 | $4.85 | $4.86 | $4.81 | $4.84 | $4.84 | 2,532,200 |
| 2021-07-19 | $4.87 | $4.90 | $4.85 | $4.87 | $4.87 | 1,955,900 |
| 2021-07-16 | $4.88 | $4.90 | $4.83 | $4.90 | $4.90 | 1,925,030 |
| 2021-07-15 | $4.89 | $4.91 | $4.84 | $4.88 | $4.88 | 2,629,800 |
| 2021-07-14 | $4.94 | $4.95 | $4.89 | $4.89 | $4.89 | 2,820,000 |
| 2021-07-13 | $4.99 | $4.99 | $4.92 | $4.94 | $4.94 | 3,671,200 |
| 2021-07-12 | $5.00 | $5.01 | $4.97 | $4.98 | $4.98 | 3,046,950 |
| 2021-07-09 | $4.96 | $5.02 | $4.95 | $5.00 | $5.00 | 3,664,550 |
| 2021-07-08 | $4.91 | $5.02 | $4.90 | $4.98 | $4.98 | 5,013,950 |
| 2021-07-07 | $4.89 | $4.93 | $4.85 | $4.91 | $4.91 | 2,735,600 |
| 2021-07-06 | $4.86 | $4.91 | $4.85 | $4.89 | $4.89 | 2,808,950 |
| 2021-07-05 | $4.88 | $4.88 | $4.84 | $4.86 | $4.86 | 2,067,490 |
| 2021-07-02 | $4.94 | $4.94 | $4.85 | $4.85 | $4.85 | 3,187,000 |
| 2021-07-01 | $4.92 | $4.95 | $4.91 | $4.93 | $4.93 | 2,313,500 |
| 2021-06-30 | $4.93 | $4.97 | $4.91 | $4.95 | $4.95 | 2,544,200 |
| 2021-06-29 | $4.94 | $4.96 | $4.90 | $4.91 | $4.91 | 2,929,000 |
| 2021-06-28 | $5.00 | $5.01 | $4.93 | $4.94 | $4.94 | 4,780,130 |
| 2021-06-25 | $5.02 | $5.02 | $4.98 | $5.00 | $5.00 | 3,515,300 |
| 2021-06-24 | $5.00 | $5.03 | $5.00 | $5.02 | $5.02 | 2,457,250 |
| 2021-06-23 | $5.04 | $5.05 | $4.99 | $5.01 | $5.01 | 3,626,350 |
| 2021-06-22 | $5.02 | $5.05 | $5.01 | $5.05 | $5.05 | 3,137,020 |
| 2021-06-21 | $5.00 | $5.05 | $5.00 | $5.03 | $5.03 | 2,153,750 |
| 2021-06-18 | $5.03 | $5.05 | $4.98 | $5.04 | $5.04 | 4,508,380 |
| 2021-06-17 | $5.04 | $5.06 | $5.02 | $5.03 | $5.03 | 2,201,250 |
| 2021-06-16 | $5.01 | $5.09 | $5.00 | $5.06 | $5.06 | 2,750,520 |
| 2021-06-15 | $5.08 | $5.08 | $5.01 | $5.01 | $5.01 | 4,150,210 |
| 2021-06-14 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2021-06-11 | $5.10 | $5.10 | $5.07 | $5.07 | $5.07 | 3,384,100 |
| 2021-06-10 | $5.12 | $5.12 | $5.08 | $5.10 | $5.10 | 4,332,900 |
| 2021-06-09 | $5.16 | $5.16 | $5.11 | $5.12 | $5.12 | 3,434,900 |
| 2021-06-08 | $5.14 | $5.16 | $5.10 | $5.16 | $5.16 | 3,409,170 |
| 2021-06-07 | $5.14 | $5.14 | $5.11 | $5.13 | $5.13 | 2,647,810 |
| 2021-06-04 | $5.13 | $5.14 | $5.11 | $5.14 | $5.14 | 2,902,050 |
| 2021-06-03 | $5.13 | $5.16 | $5.12 | $5.14 | $5.14 | 2,628,100 |
| 2021-06-02 | $5.18 | $5.18 | $5.12 | $5.12 | $5.12 | 3,219,650 |
| 2021-06-01 | $5.19 | $5.20 | $5.15 | $5.18 | $5.18 | 2,961,400 |
| 2021-05-31 | $5.19 | $5.22 | $5.18 | $5.20 | $5.20 | 3,405,050 |
| 2021-05-28 | $5.17 | $5.19 | $5.15 | $5.17 | $5.17 | 3,335,750 |
| 2021-05-27 | $5.16 | $5.20 | $5.14 | $5.18 | $5.18 | 4,881,100 |
| 2021-05-26 | $5.13 | $5.17 | $5.12 | $5.15 | $5.15 | 2,600,150 |
| 2021-05-25 | $5.13 | $5.15 | $5.11 | $5.14 | $5.14 | 1,907,800 |
| 2021-05-24 | $5.16 | $5.17 | $5.10 | $5.13 | $5.13 | 2,822,330 |
| 2021-05-21 | $5.14 | $5.19 | $5.12 | $5.16 | $5.16 | 3,482,100 |
| 2021-05-20 | $5.16 | $5.17 | $5.11 | $5.14 | $5.14 | 1,589,750 |
| 2021-05-19 | $5.17 | $5.18 | $5.13 | $5.13 | $5.13 | 2,192,700 |
| 2021-05-18 | $5.16 | $5.18 | $5.12 | $5.17 | $5.17 | 1,516,550 |
| 2021-05-17 | $5.17 | $5.19 | $5.14 | $5.15 | $5.15 | 3,717,200 |
| 2021-05-14 | $5.19 | $5.21 | $5.17 | $5.21 | $5.21 | 2,878,770 |
| 2021-05-13 | $5.14 | $5.21 | $5.11 | $5.18 | $5.18 | 3,526,850 |
| 2021-05-12 | $5.13 | $5.16 | $5.12 | $5.15 | $5.15 | 2,140,480 |
| 2021-05-11 | $5.08 | $5.15 | $5.07 | $5.14 | $5.14 | 2,619,240 |
| 2021-05-10 | $5.15 | $5.15 | $5.10 | $5.11 | $5.11 | 2,643,820 |
| 2021-05-07 | $5.22 | $5.23 | $5.16 | $5.17 | $5.17 | 2,480,400 |
| 2021-05-06 | $5.17 | $5.22 | $5.15 | $5.22 | $5.22 | 3,078,480 |
| 2021-05-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-05-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-04-30 | $5.08 | $5.17 | $5.02 | $5.16 | $5.16 | 4,481,810 |
| 2021-04-29 | $5.11 | $5.11 | $5.06 | $5.07 | $5.07 | 2,142,000 |
| 2021-04-28 | $5.06 | $5.10 | $5.04 | $5.10 | $5.10 | 1,692,480 |
| 2021-04-27 | $5.07 | $5.08 | $5.02 | $5.06 | $5.06 | 2,393,350 |
| 2021-04-26 | $5.15 | $5.15 | $5.07 | $5.08 | $5.08 | 3,191,100 |
| 2021-04-23 | $5.15 | $5.16 | $5.11 | $5.15 | $5.15 | 2,385,200 |
| 2021-04-22 | $5.15 | $5.16 | $5.13 | $5.14 | $5.14 | 2,273,900 |
| 2021-04-21 | $5.19 | $5.21 | $5.13 | $5.15 | $5.15 | 3,523,300 |
| 2021-04-20 | $5.28 | $5.29 | $5.18 | $5.20 | $5.20 | 4,625,100 |
| 2021-04-19 | $5.22 | $5.31 | $5.20 | $5.29 | $5.29 | 3,681,460 |
| 2021-04-16 | $5.15 | $5.22 | $5.14 | $5.20 | $5.20 | 2,326,670 |
| 2021-04-15 | $5.15 | $5.18 | $5.12 | $5.16 | $5.16 | 2,470,670 |
| 2021-04-14 | $5.15 | $5.20 | $5.14 | $5.19 | $5.19 | 1,774,650 |
| 2021-04-13 | $5.20 | $5.22 | $5.15 | $5.16 | $5.16 | 3,411,550 |
| 2021-04-12 | $5.35 | $5.35 | $5.21 | $5.22 | $5.22 | 7,085,560 |
| 2021-04-09 | $5.37 | $5.47 | $5.36 | $5.47 | $5.47 | 3,038,000 |
| 2021-04-08 | $5.41 | $5.48 | $5.36 | $5.36 | $5.36 | 2,951,350 |
| 2021-04-07 | $5.36 | $5.42 | $5.33 | $5.42 | $5.42 | 2,613,400 |
| 2021-04-06 | $5.29 | $5.37 | $5.26 | $5.36 | $5.36 | 2,352,000 |
| 2021-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-04-02 | $5.28 | $5.31 | $5.25 | $5.28 | $5.28 | 2,516,000 |
| 2021-04-01 | $5.32 | $5.34 | $5.27 | $5.28 | $5.28 | 3,512,300 |
| 2021-03-31 | $5.33 | $5.38 | $5.30 | $5.35 | $5.35 | 2,675,700 |
| 2021-03-30 | $5.33 | $5.36 | $5.30 | $5.33 | $5.33 | 2,065,300 |
| 2021-03-29 | $5.45 | $5.45 | $5.33 | $5.37 | $5.37 | 3,148,450 |
| 2021-03-26 | $5.33 | $5.47 | $5.33 | $5.41 | $5.41 | 4,735,510 |
| 2021-03-25 | $5.40 | $5.45 | $5.32 | $5.34 | $5.34 | 3,140,000 |
| 2021-03-24 | $5.51 | $5.51 | $5.39 | $5.41 | $5.41 | 2,919,130 |
| 2021-03-23 | $5.51 | $5.51 | $5.43 | $5.47 | $5.47 | 3,027,850 |
| 2021-03-22 | $5.46 | $5.53 | $5.45 | $5.52 | $5.52 | 2,485,800 |
| 2021-03-19 | $5.47 | $5.51 | $5.44 | $5.48 | $5.48 | 3,043,300 |
| 2021-03-18 | $5.53 | $5.55 | $5.49 | $5.51 | $5.51 | 2,174,200 |
| 2021-03-17 | $5.60 | $5.60 | $5.50 | $5.53 | $5.53 | 3,385,350 |
| 2021-03-16 | $5.39 | $5.54 | $5.38 | $5.54 | $5.54 | 4,903,020 |
| 2021-03-15 | $5.36 | $5.42 | $5.31 | $5.39 | $5.39 | 2,527,300 |
| 2021-03-12 | $5.35 | $5.37 | $5.30 | $5.36 | $5.36 | 1,941,000 |
| 2021-03-11 | $5.27 | $5.36 | $5.27 | $5.35 | $5.35 | 2,581,100 |
| 2021-03-10 | $5.40 | $5.42 | $5.26 | $5.26 | $5.26 | 3,433,920 |
| 2021-03-09 | $5.56 | $5.56 | $5.34 | $5.38 | $5.38 | 6,928,270 |
| 2021-03-08 | $5.54 | $5.64 | $5.52 | $5.57 | $5.57 | 4,886,700 |
| 2021-03-05 | $5.47 | $5.55 | $5.44 | $5.54 | $5.54 | 3,591,800 |
| 2021-03-04 | $5.52 | $5.53 | $5.43 | $5.49 | $5.49 | 3,912,910 |
| 2021-03-03 | $5.50 | $5.53 | $5.47 | $5.52 | $5.52 | 2,827,900 |
| 2021-03-02 | $5.58 | $5.60 | $5.49 | $5.53 | $5.53 | 3,135,300 |
| 2021-03-01 | $5.45 | $5.56 | $5.44 | $5.56 | $5.56 | 4,074,600 |
| 2021-02-26 | $5.40 | $5.49 | $5.37 | $5.44 | $5.44 | 3,391,510 |
| 2021-02-25 | $5.51 | $5.55 | $5.43 | $5.45 | $5.45 | 3,297,200 |
| 2021-02-24 | $5.42 | $5.53 | $5.40 | $5.46 | $5.46 | 3,302,500 |
| 2021-02-23 | $5.50 | $5.55 | $5.42 | $5.44 | $5.44 | 3,567,300 |
| 2021-02-22 | $5.40 | $5.59 | $5.39 | $5.49 | $5.49 | 7,150,290 |
| 2021-02-19 | $5.24 | $5.41 | $5.23 | $5.39 | $5.39 | 3,864,250 |
| 2021-02-18 | $5.21 | $5.26 | $5.20 | $5.24 | $5.24 | 2,862,100 |
| 2021-02-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-15 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-11 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-10 | $5.14 | $5.19 | $5.12 | $5.16 | $5.16 | 2,081,750 |
| 2021-02-09 | $5.07 | $5.13 | $5.05 | $5.12 | $5.12 | 2,536,390 |
| 2021-02-08 | $5.07 | $5.13 | $5.04 | $5.07 | $5.07 | 2,237,700 |
| 2021-02-05 | $5.05 | $5.10 | $5.03 | $5.06 | $5.06 | 2,475,900 |
| 2021-02-04 | $5.16 | $5.19 | $5.02 | $5.05 | $5.05 | 3,514,900 |
| 2021-02-03 | $5.24 | $5.24 | $5.14 | $5.16 | $5.16 | 2,540,940 |
| 2021-02-02 | $5.16 | $5.25 | $5.11 | $5.23 | $5.23 | 2,753,290 |
| 2021-02-01 | $5.10 | $5.17 | $5.09 | $5.16 | $5.16 | 2,589,500 |
| 2021-01-29 | $5.29 | $5.33 | $5.11 | $5.14 | $5.14 | 5,109,000 |
| 2021-01-28 | $5.42 | $5.43 | $5.27 | $5.27 | $5.27 | 5,412,700 |
| 2021-01-27 | $5.45 | $5.49 | $5.40 | $5.45 | $5.45 | 2,222,900 |
| 2021-01-26 | $5.45 | $5.53 | $5.43 | $5.43 | $5.43 | 2,871,150 |
| 2021-01-25 | $5.51 | $5.52 | $5.44 | $5.47 | $5.47 | 3,535,300 |
| 2021-01-22 | $5.66 | $5.66 | $5.51 | $5.51 | $5.51 | 4,318,150 |
| 2021-01-21 | $5.68 | $5.71 | $5.60 | $5.66 | $5.66 | 4,346,150 |
| 2021-01-20 | $5.65 | $5.78 | $5.60 | $5.73 | $5.73 | 4,947,800 |
| 2021-01-19 | $5.67 | $5.68 | $5.61 | $5.64 | $5.64 | 3,113,100 |
| 2021-01-18 | $5.60 | $5.70 | $5.55 | $5.68 | $5.68 | 4,192,850 |
| 2021-01-15 | $5.68 | $5.75 | $5.60 | $5.62 | $5.62 | 4,561,350 |
| 2021-01-14 | $5.55 | $5.88 | $5.52 | $5.73 | $5.73 | 8,736,650 |
| 2021-01-13 | $5.50 | $5.65 | $5.43 | $5.56 | $5.56 | 4,661,590 |
| 2021-01-12 | $5.44 | $5.55 | $5.43 | $5.49 | $5.49 | 2,978,150 |
| 2021-01-11 | $5.55 | $5.55 | $5.42 | $5.43 | $5.43 | 3,826,700 |
| 2021-01-08 | $5.62 | $5.64 | $5.47 | $5.57 | $5.57 | 4,198,000 |
| 2021-01-07 | $5.78 | $5.79 | $5.56 | $5.62 | $5.62 | 5,250,500 |
| 2021-01-06 | $5.75 | $5.89 | $5.66 | $5.79 | $5.79 | 7,211,100 |
| 2021-01-05 | $5.65 | $5.97 | $5.65 | $5.79 | $5.79 | 7,843,870 |
| 2021-01-04 | $5.56 | $5.64 | $5.55 | $5.62 | $5.62 | 3,505,850 |
| 2021-01-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-12-31 | $5.56 | $5.62 | $5.55 | $5.59 | $5.59 | 2,503,750 |
| 2020-12-30 | $5.48 | $5.61 | $5.43 | $5.59 | $5.59 | 3,940,900 |
| 2020-12-29 | $5.41 | $5.55 | $5.39 | $5.50 | $5.50 | 2,798,060 |
| 2020-12-28 | $5.56 | $5.56 | $5.38 | $5.40 | $5.40 | 4,820,170 |
| 2020-12-25 | $5.58 | $5.59 | $5.50 | $5.56 | $5.56 | 2,861,800 |
| 2020-12-24 | $5.74 | $5.76 | $5.50 | $5.57 | $5.57 | 7,103,310 |
| 2020-12-23 | $5.78 | $5.83 | $5.72 | $5.73 | $5.73 | 4,353,850 |
| 2020-12-22 | $5.90 | $5.90 | $5.76 | $5.79 | $5.79 | 3,705,400 |
| 2020-12-21 | $5.90 | $5.93 | $5.86 | $5.90 | $5.90 | 2,797,070 |
| 2020-12-18 | $5.82 | $5.99 | $5.76 | $5.93 | $5.93 | 4,853,000 |
| 2020-12-17 | $5.76 | $5.82 | $5.68 | $5.81 | $5.81 | 4,264,900 |
| 2020-12-16 | $5.96 | $5.96 | $5.76 | $5.79 | $5.79 | 5,728,600 |
| 2020-12-15 | $5.93 | $5.98 | $5.92 | $5.94 | $5.94 | 2,326,300 |
| 2020-12-14 | $5.99 | $6.02 | $5.92 | $5.98 | $5.98 | 1,987,310 |
| 2020-12-11 | $6.05 | $6.09 | $5.94 | $5.98 | $5.98 | 4,284,980 |
| 2020-12-10 | $6.05 | $6.10 | $6.01 | $6.06 | $6.06 | 2,842,440 |
| 2020-12-09 | $6.17 | $6.18 | $6.05 | $6.06 | $6.06 | 4,958,700 |
| 2020-12-08 | $6.16 | $6.20 | $6.14 | $6.17 | $6.17 | 3,844,800 |
| 2020-12-07 | $6.29 | $6.29 | $6.17 | $6.17 | $6.17 | 6,060,400 |
| 2020-12-04 | $6.24 | $6.29 | $6.20 | $6.27 | $6.27 | 4,712,430 |
| 2020-12-03 | $6.27 | $6.28 | $6.22 | $6.24 | $6.24 | 4,498,910 |
| 2020-12-02 | $6.31 | $6.33 | $6.24 | $6.27 | $6.27 | 5,782,170 |
| 2020-12-01 | $6.25 | $6.37 | $6.20 | $6.32 | $6.32 | 14,913,060 |
| 2020-11-30 | $6.64 | $6.83 | $6.40 | $6.41 | $6.41 | 25,688,300 |
| 2020-11-27 | $6.18 | $6.21 | $6.13 | $6.21 | $6.21 | 3,391,550 |
| 2020-11-26 | $6.25 | $6.25 | $6.15 | $6.19 | $6.19 | 6,159,300 |
| 2020-11-25 | $6.34 | $6.36 | $6.25 | $6.25 | $6.25 | 4,113,850 |
| 2020-11-24 | $6.35 | $6.35 | $6.29 | $6.33 | $6.33 | 3,161,000 |
| 2020-11-23 | $6.32 | $6.36 | $6.27 | $6.34 | $6.34 | 4,288,500 |
| 2020-11-20 | $6.29 | $6.35 | $6.25 | $6.33 | $6.33 | 4,422,800 |
| 2020-11-19 | $6.29 | $6.31 | $6.24 | $6.28 | $6.28 | 3,552,630 |
| 2020-11-18 | $6.31 | $6.34 | $6.26 | $6.29 | $6.29 | 3,046,000 |
| 2020-11-17 | $6.31 | $6.34 | $6.24 | $6.30 | $6.30 | 4,732,550 |
| 2020-11-16 | $6.29 | $6.31 | $6.25 | $6.30 | $6.30 | 4,654,780 |
| 2020-11-13 | $6.30 | $6.30 | $6.23 | $6.27 | $6.27 | 3,367,350 |
| 2020-11-12 | $6.40 | $6.40 | $6.29 | $6.29 | $6.29 | 3,873,320 |
| 2020-11-11 | $6.39 | $6.43 | $6.36 | $6.37 | $6.37 | 4,129,280 |
| 2020-11-10 | $6.39 | $6.46 | $6.34 | $6.43 | $6.43 | 7,618,400 |
| 2020-11-09 | $6.33 | $6.43 | $6.30 | $6.39 | $6.39 | 8,011,610 |
| 2020-11-06 | $6.42 | $6.42 | $6.28 | $6.31 | $6.31 | 4,479,650 |
| 2020-11-05 | $6.34 | $6.40 | $6.30 | $6.39 | $6.39 | 4,683,100 |
| 2020-11-04 | $6.38 | $6.39 | $6.27 | $6.32 | $6.32 | 2,994,900 |
| 2020-11-03 | $6.33 | $6.40 | $6.31 | $6.36 | $6.36 | 4,351,620 |
| 2020-11-02 | $6.15 | $6.43 | $6.15 | $6.34 | $6.34 | 6,192,480 |
| 2020-10-30 | $6.32 | $6.33 | $6.15 | $6.16 | $6.16 | 4,875,950 |
| 2020-10-29 | $6.24 | $6.31 | $6.21 | $6.28 | $6.28 | 3,183,200 |
| 2020-10-28 | $6.32 | $6.34 | $6.25 | $6.32 | $6.32 | 2,894,850 |
| 2020-10-27 | $6.28 | $6.33 | $6.27 | $6.31 | $6.31 | 1,573,800 |
| 2020-10-26 | $6.35 | $6.35 | $6.22 | $6.31 | $6.31 | 2,763,000 |
| 2020-10-23 | $6.40 | $6.40 | $6.30 | $6.31 | $6.31 | 3,003,840 |
| 2020-10-22 | $6.37 | $6.38 | $6.31 | $6.35 | $6.35 | 2,312,600 |
| 2020-10-21 | $6.48 | $6.48 | $6.36 | $6.37 | $6.37 | 3,250,900 |
| 2020-10-20 | $6.44 | $6.47 | $6.37 | $6.46 | $6.46 | 2,533,450 |
| 2020-10-19 | $6.58 | $6.58 | $6.42 | $6.42 | $6.42 | 4,187,930 |
| 2020-10-16 | $6.45 | $6.53 | $6.41 | $6.53 | $6.53 | 3,569,640 |
| 2020-10-15 | $6.42 | $6.47 | $6.39 | $6.44 | $6.44 | 2,641,900 |
| 2020-10-14 | $6.55 | $6.57 | $6.41 | $6.43 | $6.43 | 4,807,650 |
| 2020-10-13 | $6.61 | $6.61 | $6.53 | $6.54 | $6.54 | 4,323,450 |
| 2020-10-12 | $6.54 | $6.64 | $6.49 | $6.62 | $6.62 | 8,312,950 |
| 2020-10-09 | $6.36 | $6.51 | $6.32 | $6.49 | $6.49 | 4,975,900 |
| 2020-10-08 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-10-07 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-10-06 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-10-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-10-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-10-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-09-30 | $6.36 | $6.37 | $6.30 | $6.32 | $6.32 | 2,516,170 |
| 2020-09-29 | $6.35 | $6.43 | $6.32 | $6.37 | $6.37 | 2,441,800 |
| 2020-09-28 | $6.45 | $6.49 | $6.34 | $6.35 | $6.35 | 2,704,400 |
| 2020-09-25 | $6.32 | $6.48 | $6.27 | $6.47 | $6.47 | 4,435,950 |
| 2020-09-24 | $6.47 | $6.48 | $6.29 | $6.30 | $6.30 | 5,751,550 |
| 2020-09-23 | $6.50 | $6.52 | $6.46 | $6.49 | $6.49 | 3,358,210 |
| 2020-09-22 | $6.50 | $6.57 | $6.47 | $6.49 | $6.49 | 4,882,280 |
| 2020-09-21 | $6.64 | $6.65 | $6.57 | $6.60 | $6.60 | 3,510,700 |
| 2020-09-18 | $6.51 | $6.63 | $6.48 | $6.63 | $6.63 | 4,469,090 |
| 2020-09-17 | $6.50 | $6.54 | $6.46 | $6.51 | $6.51 | 4,711,950 |
| 2020-09-16 | $6.63 | $6.63 | $6.50 | $6.51 | $6.51 | 5,631,500 |
| 2020-09-15 | $6.59 | $6.64 | $6.50 | $6.60 | $6.60 | 5,267,250 |
| 2020-09-14 | $6.60 | $6.64 | $6.52 | $6.60 | $6.60 | 6,681,840 |
| 2020-09-11 | $6.65 | $6.71 | $6.50 | $6.60 | $6.60 | 11,611,200 |
| 2020-09-10 | $6.97 | $7.06 | $6.74 | $6.74 | $6.74 | 13,739,930 |
| 2020-09-09 | $6.85 | $7.04 | $6.81 | $6.92 | $6.92 | 12,593,230 |
| 2020-09-08 | $6.88 | $6.92 | $6.78 | $6.92 | $6.92 | 7,353,400 |
| 2020-09-07 | $6.98 | $7.05 | $6.84 | $6.84 | $6.84 | 10,197,500 |
| 2020-09-04 | $6.92 | $7.03 | $6.86 | $6.99 | $6.99 | 8,837,950 |
| 2020-09-03 | $7.14 | $7.16 | $6.97 | $7.00 | $7.00 | 13,096,760 |
| 2020-09-02 | $7.24 | $7.29 | $7.09 | $7.14 | $7.14 | 15,019,600 |
| 2020-09-01 | $7.04 | $7.20 | $6.94 | $7.19 | $7.19 | 20,779,040 |
| 2020-08-31 | $7.09 | $7.20 | $6.99 | $7.00 | $7.00 | 20,733,340 |
| 2020-08-28 | $6.80 | $6.97 | $6.76 | $6.97 | $6.97 | 8,880,010 |
| 2020-08-27 | $6.69 | $6.81 | $6.65 | $6.79 | $6.79 | 5,709,340 |
| 2020-08-26 | $6.87 | $6.88 | $6.63 | $6.69 | $6.69 | 9,861,450 |
| 2020-08-25 | $6.96 | $7.02 | $6.84 | $6.86 | $6.86 | 9,083,230 |
| 2020-08-24 | $6.91 | $6.97 | $6.84 | $6.96 | $6.96 | 6,493,990 |
| 2020-08-21 | $6.86 | $6.93 | $6.82 | $6.89 | $6.89 | 6,577,650 |
| 2020-08-20 | $6.97 | $6.98 | $6.81 | $6.86 | $6.86 | 9,325,040 |
| 2020-08-19 | $7.05 | $7.14 | $6.95 | $6.97 | $6.97 | 11,760,430 |
| 2020-08-18 | $7.04 | $7.23 | $6.99 | $7.08 | $7.08 | 16,731,010 |
| 2020-08-17 | $7.01 | $7.07 | $6.94 | $7.05 | $7.05 | 15,523,640 |
| 2020-08-14 | $6.91 | $7.01 | $6.81 | $7.00 | $7.00 | 14,277,200 |
| 2020-08-13 | $7.06 | $7.24 | $6.93 | $6.95 | $6.95 | 26,337,670 |
| 2020-08-12 | $6.83 | $7.01 | $6.79 | $7.00 | $7.00 | 22,193,180 |
| 2020-08-11 | $7.18 | $7.18 | $6.83 | $6.86 | $6.86 | 34,682,820 |
| 2020-08-10 | $6.57 | $7.18 | $6.53 | $7.18 | $7.18 | 47,907,830 |
| 2020-08-07 | $6.55 | $6.59 | $6.45 | $6.53 | $6.53 | 9,285,700 |
| 2020-08-06 | $6.66 | $6.68 | $6.51 | $6.56 | $6.56 | 9,276,590 |
| 2020-08-05 | $6.70 | $6.73 | $6.55 | $6.66 | $6.66 | 10,017,660 |
| 2020-08-04 | $6.67 | $6.79 | $6.56 | $6.71 | $6.71 | 14,775,190 |
| 2020-08-03 | $6.65 | $6.69 | $6.58 | $6.67 | $6.67 | 11,268,440 |
| 2020-07-31 | $6.54 | $6.63 | $6.47 | $6.56 | $6.56 | 9,970,310 |
| 2020-07-30 | $6.50 | $6.74 | $6.42 | $6.61 | $6.61 | 12,964,250 |
| 2020-07-29 | $6.38 | $6.51 | $6.30 | $6.51 | $6.51 | 6,615,100 |
| 2020-07-28 | $6.33 | $6.42 | $6.30 | $6.38 | $6.38 | 6,920,600 |
| 2020-07-27 | $6.41 | $6.50 | $6.26 | $6.31 | $6.31 | 8,184,150 |
| 2020-07-24 | $6.68 | $6.75 | $6.40 | $6.44 | $6.44 | 13,916,500 |
| 2020-07-23 | $6.76 | $6.80 | $6.60 | $6.70 | $6.70 | 11,417,550 |
| 2020-07-22 | $6.83 | $6.90 | $6.77 | $6.80 | $6.80 | 11,390,960 |
| 2020-07-21 | $6.85 | $6.91 | $6.77 | $6.80 | $6.80 | 10,046,990 |
| 2020-07-20 | $6.68 | $6.86 | $6.65 | $6.84 | $6.84 | 13,937,350 |
| 2020-07-17 | $6.68 | $6.76 | $6.52 | $6.64 | $6.64 | 14,655,450 |
| 2020-07-16 | $7.11 | $7.17 | $6.60 | $6.67 | $6.67 | 25,814,320 |
| 2020-07-15 | $7.33 | $7.36 | $7.02 | $7.11 | $7.11 | 19,776,630 |
| 2020-07-14 | $7.52 | $7.52 | $7.15 | $7.28 | $7.28 | 25,544,050 |
| 2020-07-13 | $6.83 | $7.45 | $6.81 | $7.43 | $7.43 | 27,664,630 |
| 2020-07-10 | $7.01 | $7.15 | $6.82 | $6.88 | $6.88 | 19,740,830 |
| 2020-07-09 | $6.81 | $7.05 | $6.76 | $7.02 | $7.02 | 23,794,090 |
| 2020-07-08 | $6.60 | $6.81 | $6.56 | $6.81 | $6.81 | 21,810,070 |
| 2020-07-07 | $6.79 | $6.80 | $6.51 | $6.60 | $6.60 | 25,850,780 |
| 2020-07-06 | $6.43 | $6.69 | $6.43 | $6.67 | $6.67 | 18,733,480 |
| 2020-07-03 | $6.33 | $6.47 | $6.32 | $6.39 | $6.39 | 11,446,340 |
| 2020-07-02 | $6.19 | $6.35 | $6.12 | $6.32 | $6.32 | 12,122,540 |
| 2020-07-01 | $6.22 | $6.22 | $6.12 | $6.19 | $6.19 | 6,126,700 |
| 2020-06-30 | $6.10 | $6.22 | $6.10 | $6.19 | $6.19 | 6,261,360 |
| 2020-06-29 | $6.22 | $6.22 | $5.97 | $6.10 | $6.10 | 12,063,650 |
| 2020-06-26 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2020-06-25 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2020-06-24 | $6.43 | $6.46 | $6.18 | $6.22 | $6.22 | 15,574,100 |
| 2020-06-23 | $6.43 | $6.48 | $6.42 | $6.42 | $6.42 | 4,505,030 |
| 2020-06-22 | $6.45 | $6.55 | $6.41 | $6.45 | $6.45 | 6,672,600 |
| 2020-06-19 | $6.41 | $6.45 | $6.37 | $6.45 | $6.45 | 5,326,610 |
| 2020-06-18 | $6.40 | $6.46 | $6.36 | $6.42 | $6.42 | 5,106,200 |
| 2020-06-17 | $6.54 | $6.55 | $6.38 | $6.41 | $6.41 | 8,916,900 |
| 2020-06-16 | $6.50 | $6.60 | $6.49 | $6.54 | $6.54 | 6,770,900 |
| 2020-06-15 | $6.50 | $6.59 | $6.45 | $6.46 | $6.46 | 6,439,400 |
| 2020-06-12 | $6.45 | $6.68 | $6.43 | $6.55 | $6.55 | 8,148,650 |
| 2020-06-11 | $6.75 | $6.75 | $6.58 | $6.60 | $6.60 | 9,004,300 |
| 2020-06-10 | $6.72 | $6.84 | $6.62 | $6.77 | $6.77 | 9,873,440 |
| 2020-06-09 | $6.41 | $6.85 | $6.40 | $6.74 | $6.74 | 15,305,500 |
| 2020-06-08 | $6.34 | $6.46 | $6.33 | $6.42 | $6.42 | 5,628,850 |
| 2020-06-05 | $6.40 | $6.41 | $6.26 | $6.34 | $6.34 | 6,165,000 |
| 2020-06-04 | $6.51 | $6.51 | $6.38 | $6.39 | $6.39 | 6,475,100 |
| 2020-06-03 | $6.51 | $6.58 | $6.46 | $6.52 | $6.52 | 6,480,500 |
| 2020-06-02 | $6.53 | $6.58 | $6.43 | $6.53 | $6.53 | 7,767,590 |
| 2020-06-01 | $6.27 | $6.48 | $6.27 | $6.47 | $6.47 | 8,889,330 |
| 2020-05-29 | $6.22 | $6.32 | $6.20 | $6.27 | $6.27 | 5,867,900 |
| 2020-05-28 | $6.33 | $6.35 | $6.15 | $6.23 | $6.23 | 10,645,090 |
| 2020-05-27 | $6.41 | $6.45 | $6.29 | $6.33 | $6.33 | 7,574,100 |
| 2020-05-26 | $6.45 | $6.49 | $6.33 | $6.42 | $6.42 | 9,697,530 |
| 2020-05-25 | $6.50 | $6.56 | $6.33 | $6.40 | $6.40 | 9,497,020 |
| 2020-05-22 | $6.69 | $6.73 | $6.50 | $6.52 | $6.52 | 9,161,820 |
| 2020-05-21 | $6.75 | $6.79 | $6.58 | $6.67 | $6.67 | 10,164,600 |
| 2020-05-20 | $6.80 | $6.89 | $6.72 | $6.79 | $6.79 | 9,589,950 |
| 2020-05-19 | $6.73 | $6.85 | $6.64 | $6.84 | $6.84 | 13,262,570 |
| 2020-05-18 | $6.74 | $6.81 | $6.55 | $6.70 | $6.70 | 20,177,800 |
| 2020-05-15 | $7.10 | $7.16 | $6.76 | $6.80 | $6.80 | 30,589,100 |
| 2020-05-14 | $6.97 | $7.38 | $6.92 | $7.10 | $7.10 | 26,568,750 |
| 2020-05-13 | $7.40 | $7.58 | $6.95 | $7.10 | $7.10 | 49,472,630 |
| 2020-05-12 | $7.77 | $7.85 | $7.55 | $7.63 | $7.63 | 16,708,160 |
| 2020-05-11 | $7.83 | $7.94 | $7.72 | $7.84 | $7.84 | 15,612,500 |
| 2020-05-08 | $7.68 | $7.80 | $7.60 | $7.80 | $7.80 | 17,644,250 |
| 2020-05-07 | $7.72 | $7.84 | $7.61 | $7.64 | $7.64 | 15,755,470 |
| 2020-05-06 | $7.40 | $7.76 | $7.40 | $7.73 | $7.73 | 16,918,910 |
| 2020-05-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2020-05-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2020-05-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2020-04-30 | $7.65 | $7.71 | $7.52 | $7.61 | $7.61 | 19,171,600 |
| 2020-04-29 | $7.20 | $7.52 | $7.11 | $7.40 | $7.40 | 16,823,860 |
| 2020-04-28 | $7.40 | $7.44 | $7.03 | $7.24 | $7.24 | 17,639,580 |
| 2020-04-27 | $7.52 | $7.57 | $7.37 | $7.38 | $7.38 | 15,932,690 |
| 2020-04-24 | $7.70 | $7.93 | $7.45 | $7.45 | $7.45 | 30,054,270 |
| 2020-04-23 | $8.13 | $8.50 | $7.83 | $7.85 | $7.85 | 38,499,170 |
| 2020-04-22 | $8.02 | $8.20 | $7.86 | $8.18 | $8.18 | 29,851,390 |
| 2020-04-21 | $7.78 | $8.18 | $7.60 | $8.18 | $8.18 | 41,871,780 |
| 2020-04-20 | $7.78 | $8.11 | $7.61 | $7.78 | $7.78 | 41,778,390 |
| 2020-04-17 | $7.19 | $7.88 | $7.06 | $7.75 | $7.75 | 46,403,490 |
| 2020-04-16 | $7.03 | $7.23 | $7.01 | $7.16 | $7.16 | 11,299,500 |
| 2020-04-15 | $7.32 | $7.39 | $7.09 | $7.12 | $7.12 | 15,147,890 |
| 2020-04-14 | $7.11 | $7.37 | $7.10 | $7.32 | $7.32 | 19,706,740 |
| 2020-04-13 | $7.03 | $7.34 | $6.85 | $7.17 | $7.17 | 21,959,030 |
| 2020-04-10 | $7.28 | $7.37 | $7.03 | $7.10 | $7.10 | 22,181,540 |
| 2020-04-09 | $7.33 | $7.48 | $7.24 | $7.32 | $7.32 | 25,784,430 |
| 2020-04-08 | $7.28 | $7.37 | $7.11 | $7.31 | $7.31 | 39,967,480 |
| 2020-04-07 | $6.76 | $7.27 | $6.72 | $7.27 | $7.27 | 46,016,710 |
| 2020-04-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2020-04-03 | $7.16 | $7.16 | $6.53 | $6.61 | $6.61 | 35,974,550 |
| 2020-04-02 | $6.86 | $7.09 | $6.80 | $7.06 | $7.06 | 18,476,840 |
| 2020-04-01 | $6.98 | $7.14 | $6.91 | $6.91 | $6.91 | 16,271,500 |
| 2020-03-31 | $6.99 | $7.16 | $6.91 | $7.05 | $7.05 | 20,533,310 |
| 2020-03-30 | $6.56 | $7.25 | $6.46 | $7.04 | $7.04 | 33,399,650 |
| 2020-03-27 | $6.55 | $6.83 | $6.48 | $6.67 | $6.67 | 30,200,870 |
| 2020-03-26 | $6.42 | $6.56 | $6.37 | $6.41 | $6.41 | 16,663,600 |
| 2020-03-25 | $6.39 | $6.58 | $6.26 | $6.46 | $6.46 | 29,095,070 |
| 2020-03-24 | $6.10 | $6.27 | $5.94 | $6.24 | $6.24 | 18,520,530 |
| 2020-03-23 | $6.11 | $6.18 | $5.91 | $5.96 | $5.96 | 17,501,860 |
| 2020-03-20 | $6.29 | $6.34 | $6.11 | $6.33 | $6.33 | 19,487,100 |
| 2020-03-19 | $6.05 | $6.23 | $5.92 | $6.18 | $6.18 | 21,869,790 |
| 2020-03-18 | $6.30 | $6.45 | $6.03 | $6.03 | $6.03 | 24,064,770 |
| 2020-03-17 | $6.33 | $6.55 | $5.90 | $6.27 | $6.27 | 38,006,580 |
| 2020-03-16 | $7.25 | $7.28 | $6.44 | $6.44 | $6.44 | 42,613,890 |
| 2020-03-13 | $6.96 | $7.37 | $6.96 | $7.16 | $7.16 | 38,951,920 |
| 2020-03-12 | $7.40 | $7.76 | $7.32 | $7.46 | $7.46 | 34,824,020 |
| 2020-03-11 | $7.68 | $8.18 | $7.59 | $7.60 | $7.60 | 59,062,600 |
| 2020-03-10 | $7.05 | $7.74 | $6.70 | $7.74 | $7.74 | 65,614,580 |
| 2020-03-09 | $6.85 | $7.43 | $6.80 | $7.04 | $7.04 | 48,457,030 |
| 2020-03-06 | $6.46 | $6.95 | $6.41 | $6.93 | $6.93 | 38,552,710 |
| 2020-03-05 | $6.66 | $6.70 | $6.50 | $6.54 | $6.54 | 18,280,590 |
| 2020-03-04 | $6.41 | $6.49 | $6.31 | $6.49 | $6.49 | 15,768,070 |
| 2020-03-03 | $6.88 | $6.98 | $6.45 | $6.50 | $6.50 | 31,160,430 |
| 2020-03-02 | $6.20 | $6.64 | $6.20 | $6.64 | $6.64 | 28,517,230 |
| 2020-02-28 | $6.29 | $6.54 | $6.11 | $6.14 | $6.14 | 27,925,170 |
| 2020-02-27 | $6.25 | $6.59 | $6.21 | $6.51 | $6.51 | 31,400,560 |
| 2020-02-26 | $6.12 | $6.34 | $6.06 | $6.22 | $6.22 | 18,705,440 |
| 2020-02-25 | $6.03 | $6.35 | $6.00 | $6.21 | $6.21 | 25,193,780 |
| 2020-02-24 | $6.24 | $6.25 | $6.07 | $6.16 | $6.16 | 26,327,060 |
| 2020-02-21 | $6.40 | $6.54 | $6.29 | $6.31 | $6.31 | 24,505,180 |
| 2020-02-20 | $6.38 | $6.59 | $6.32 | $6.45 | $6.45 | 18,492,990 |
| 2020-02-19 | $6.50 | $6.84 | $6.40 | $6.41 | $6.41 | 24,213,850 |
| 2020-02-18 | $6.22 | $6.79 | $6.12 | $6.60 | $6.60 | 33,318,170 |
| 2020-02-17 | $6.27 | $6.35 | $6.15 | $6.28 | $6.28 | 18,945,130 |
| 2020-02-14 | $6.26 | $6.48 | $6.15 | $6.22 | $6.22 | 21,812,310 |
| 2020-02-13 | $6.25 | $6.54 | $6.05 | $6.34 | $6.34 | 28,395,940 |
| 2020-02-12 | $5.89 | $6.49 | $5.85 | $6.23 | $6.23 | 34,130,260 |
| 2020-02-11 | $6.07 | $6.10 | $5.83 | $5.92 | $5.92 | 19,716,060 |
| 2020-02-10 | $5.92 | $6.50 | $5.86 | $6.10 | $6.10 | 38,173,840 |
| 2020-02-07 | $5.62 | $6.12 | $5.52 | $6.02 | $6.02 | 38,283,670 |
| 2020-02-06 | $5.41 | $5.68 | $5.32 | $5.56 | $5.56 | 26,186,440 |
| 2020-02-05 | $5.35 | $5.43 | $5.26 | $5.42 | $5.42 | 22,039,470 |
| 2020-02-04 | $4.90 | $5.29 | $4.90 | $5.25 | $5.25 | 20,463,300 |
| 2020-02-03 | $4.93 | $5.16 | $4.92 | $4.92 | $4.92 | 22,875,400 |
| 2020-01-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-30 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-29 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-27 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-23 | $5.36 | $5.53 | $5.33 | $5.47 | $5.47 | 22,913,480 |
| 2020-01-22 | $5.35 | $5.68 | $5.27 | $5.52 | $5.52 | 43,274,580 |
| 2020-01-21 | $5.19 | $5.24 | $5.14 | $5.16 | $5.16 | 4,398,600 |
| 2020-01-20 | $5.08 | $5.19 | $5.05 | $5.19 | $5.19 | 4,707,470 |
| 2020-01-17 | $5.13 | $5.17 | $5.08 | $5.08 | $5.08 | 4,123,480 |
| 2020-01-16 | $5.21 | $5.24 | $5.10 | $5.11 | $5.11 | 6,945,480 |
| 2020-01-15 | $5.25 | $5.28 | $5.17 | $5.19 | $5.19 | 5,473,030 |
| 2020-01-14 | $5.26 | $5.31 | $5.20 | $5.23 | $5.23 | 6,365,100 |
| 2020-01-13 | $5.23 | $5.26 | $5.20 | $5.24 | $5.24 | 5,488,300 |
| 2020-01-10 | $5.34 | $5.35 | $5.23 | $5.25 | $5.25 | 6,769,310 |
| 2020-01-09 | $5.34 | $5.37 | $5.30 | $5.34 | $5.34 | 4,336,200 |
| 2020-01-08 | $5.34 | $5.41 | $5.27 | $5.31 | $5.31 | 7,520,400 |
| 2020-01-07 | $5.34 | $5.39 | $5.32 | $5.35 | $5.35 | 6,296,300 |
| 2020-01-06 | $5.28 | $5.36 | $5.23 | $5.34 | $5.34 | 7,475,390 |
| 2020-01-03 | $5.23 | $5.36 | $5.22 | $5.30 | $5.30 | 7,716,860 |
| 2020-01-02 | $5.29 | $5.38 | $5.22 | $5.25 | $5.25 | 10,117,600 |
| 2020-01-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-12-31 | $5.12 | $5.33 | $5.10 | $5.28 | $5.28 | 8,989,010 |
| 2019-12-30 | $5.11 | $5.12 | $5.00 | $5.12 | $5.12 | 3,256,950 |
| 2019-12-27 | $5.12 | $5.19 | $5.12 | $5.13 | $5.13 | 3,067,000 |
| 2019-12-26 | $5.10 | $5.15 | $5.06 | $5.12 | $5.12 | 2,614,100 |
| 2019-12-25 | $5.11 | $5.12 | $5.08 | $5.10 | $5.10 | 1,904,800 |
| 2019-12-24 | $5.10 | $5.11 | $5.04 | $5.10 | $5.10 | 3,035,330 |
| 2019-12-23 | $5.22 | $5.22 | $5.06 | $5.08 | $5.08 | 3,013,480 |
| 2019-12-20 | $5.23 | $5.27 | $5.16 | $5.18 | $5.18 | 3,127,680 |
| 2019-12-19 | $5.21 | $5.25 | $5.19 | $5.23 | $5.23 | 3,076,170 |
| 2019-12-18 | $5.15 | $5.32 | $5.14 | $5.20 | $5.20 | 4,906,280 |
| 2019-12-17 | $5.12 | $5.17 | $5.08 | $5.16 | $5.16 | 3,791,700 |
| 2019-12-16 | $5.12 | $5.14 | $5.05 | $5.12 | $5.12 | 3,420,670 |
| 2019-12-13 | $5.00 | $5.14 | $5.00 | $5.11 | $5.11 | 4,289,250 |
| 2019-12-12 | $5.01 | $5.02 | $4.98 | $4.99 | $4.99 | 1,668,500 |
| 2019-12-11 | $5.02 | $5.05 | $4.98 | $5.00 | $5.00 | 1,766,730 |
| 2019-12-10 | $5.05 | $5.06 | $5.01 | $5.05 | $5.05 | 1,543,400 |
| 2019-12-09 | $5.00 | $5.06 | $5.00 | $5.04 | $5.04 | 1,820,500 |
| 2019-12-06 | $5.00 | $5.04 | $4.99 | $5.02 | $5.02 | 1,806,780 |
| 2019-12-05 | $4.96 | $5.02 | $4.93 | $5.00 | $5.00 | 2,256,700 |
| 2019-12-04 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 1,688,150 |
| 2019-12-03 | $4.87 | $4.93 | $4.84 | $4.91 | $4.91 | 2,148,450 |
| 2019-12-02 | $4.94 | $4.95 | $4.86 | $4.89 | $4.89 | 2,053,100 |
| 2019-11-29 | $4.98 | $4.98 | $4.90 | $4.93 | $4.93 | 1,955,400 |
| 2019-11-28 | $4.96 | $4.99 | $4.95 | $4.97 | $4.97 | 1,175,200 |
| 2019-11-27 | $4.97 | $4.97 | $4.94 | $4.95 | $4.95 | 1,210,000 |
| 2019-11-26 | $4.99 | $5.01 | $4.95 | $4.96 | $4.96 | 1,738,000 |
| 2019-11-25 | $4.99 | $5.01 | $4.96 | $4.99 | $4.99 | 2,037,250 |
| 2019-11-22 | $5.03 | $5.05 | $4.98 | $5.00 | $5.00 | 2,092,250 |
| 2019-11-21 | $5.02 | $5.05 | $5.01 | $5.03 | $5.03 | 1,244,630 |
| 2019-11-20 | $5.05 | $5.07 | $5.02 | $5.03 | $5.03 | 1,729,300 |
| 2019-11-19 | $5.01 | $5.07 | $5.01 | $5.06 | $5.06 | 1,933,200 |
| 2019-11-18 | $5.02 | $5.03 | $4.99 | $5.02 | $5.02 | 2,199,400 |
| 2019-11-15 | $5.12 | $5.12 | $5.02 | $5.03 | $5.03 | 2,210,650 |
| 2019-11-14 | $5.08 | $5.13 | $5.04 | $5.10 | $5.10 | 2,261,900 |
| 2019-11-13 | $5.07 | $5.07 | $5.01 | $5.05 | $5.05 | 1,484,260 |
| 2019-11-12 | $5.07 | $5.07 | $4.99 | $5.05 | $5.05 | 2,484,650 |
| 2019-11-11 | $5.14 | $5.14 | $5.02 | $5.02 | $5.02 | 4,467,700 |
| 2019-11-08 | $5.23 | $5.26 | $5.12 | $5.14 | $5.14 | 4,366,610 |
| 2019-11-07 | $5.18 | $5.21 | $5.15 | $5.21 | $5.21 | 2,323,700 |
| 2019-11-06 | $5.22 | $5.22 | $5.16 | $5.17 | $5.17 | 2,721,050 |
| 2019-11-05 | $5.22 | $5.25 | $5.15 | $5.22 | $5.22 | 3,333,500 |
| 2019-11-04 | $5.29 | $5.29 | $5.22 | $5.22 | $5.22 | 4,916,150 |
| 2019-11-01 | $5.28 | $5.31 | $5.24 | $5.28 | $5.28 | 3,319,610 |
| 2019-10-31 | $5.35 | $5.39 | $5.24 | $5.25 | $5.25 | 5,752,000 |
| 2019-10-30 | $5.45 | $5.45 | $5.30 | $5.37 | $5.37 | 4,572,520 |
| 2019-10-29 | $5.35 | $5.48 | $5.30 | $5.41 | $5.41 | 6,841,650 |
| 2019-10-28 | $5.24 | $5.38 | $5.23 | $5.35 | $5.35 | 4,760,820 |
| 2019-10-25 | $5.24 | $5.30 | $5.18 | $5.27 | $5.27 | 4,390,760 |
| 2019-10-24 | $5.45 | $5.55 | $5.27 | $5.28 | $5.28 | 7,684,070 |
| 2019-10-23 | $5.30 | $5.34 | $5.24 | $5.34 | $5.34 | 4,273,180 |
| 2019-10-22 | $5.28 | $5.31 | $5.20 | $5.29 | $5.29 | 3,760,300 |
| 2019-10-21 | $5.14 | $5.43 | $5.08 | $5.31 | $5.31 | 7,867,830 |
| 2019-10-18 | $5.18 | $5.21 | $5.11 | $5.14 | $5.14 | 3,236,260 |
| 2019-10-17 | $5.12 | $5.21 | $5.12 | $5.18 | $5.18 | 3,453,760 |
| 2019-10-16 | $5.22 | $5.22 | $5.12 | $5.13 | $5.13 | 3,590,600 |
| 2019-10-15 | $5.23 | $5.28 | $5.18 | $5.19 | $5.19 | 4,361,500 |
| 2019-10-14 | $5.22 | $5.26 | $5.17 | $5.24 | $5.24 | 4,344,350 |
| 2019-10-11 | $5.21 | $5.21 | $5.12 | $5.15 | $5.15 | 3,997,060 |
| 2019-10-10 | $5.16 | $5.21 | $5.12 | $5.18 | $5.18 | 4,218,190 |
| 2019-10-09 | $5.12 | $5.18 | $5.01 | $5.16 | $5.16 | 4,430,700 |
| 2019-10-08 | $5.24 | $5.25 | $5.13 | $5.14 | $5.14 | 3,619,600 |
| 2019-10-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2019-10-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2019-10-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2019-10-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2019-10-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2019-09-30 | $5.23 | $5.26 | $5.15 | $5.16 | $5.16 | 4,300,450 |
| 2019-09-27 | $5.14 | $5.28 | $5.14 | $5.23 | $5.23 | 5,914,260 |
| 2019-09-26 | $5.43 | $5.44 | $5.12 | $5.17 | $5.17 | 14,588,320 |
| 2019-09-25 | $5.57 | $5.57 | $5.37 | $5.39 | $5.39 | 13,424,260 |
| 2019-09-24 | $5.65 | $5.71 | $5.53 | $5.61 | $5.61 | 17,772,230 |
| 2019-09-23 | $5.83 | $5.83 | $5.56 | $5.61 | $5.61 | 34,643,550 |
| 2019-09-20 | $5.41 | $5.83 | $5.41 | $5.83 | $5.83 | 50,195,130 |
| 2019-09-19 | $5.25 | $5.34 | $5.23 | $5.30 | $5.30 | 3,723,850 |
| 2019-09-18 | $5.29 | $5.32 | $5.25 | $5.27 | $5.27 | 3,360,100 |
| 2019-09-17 | $5.39 | $5.39 | $5.20 | $5.30 | $5.30 | 6,555,500 |
| 2019-09-16 | $5.34 | $5.44 | $5.33 | $5.41 | $5.41 | 6,128,550 |
| 2019-09-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2019-09-12 | $5.30 | $5.35 | $5.22 | $5.35 | $5.35 | 4,713,100 |
| 2019-09-11 | $5.39 | $5.40 | $5.29 | $5.31 | $5.31 | 6,168,750 |
| 2019-09-10 | $5.41 | $5.41 | $5.34 | $5.38 | $5.38 | 5,013,900 |
| 2019-09-09 | $5.38 | $5.42 | $5.31 | $5.40 | $5.40 | 7,297,600 |
| 2019-09-06 | $5.27 | $5.35 | $5.26 | $5.34 | $5.34 | 7,061,550 |
| 2019-09-05 | $5.32 | $5.35 | $5.25 | $5.25 | $5.25 | 6,754,700 |
| 2019-09-04 | $5.20 | $5.31 | $5.20 | $5.28 | $5.28 | 4,985,700 |
| 2019-09-03 | $5.21 | $5.25 | $5.20 | $5.24 | $5.24 | 3,876,100 |
| 2019-09-02 | $5.12 | $5.24 | $5.12 | $5.21 | $5.21 | 4,627,930 |
| 2019-08-30 | $5.20 | $5.27 | $5.09 | $5.14 | $5.14 | 4,596,420 |
| 2019-08-29 | $5.16 | $5.25 | $5.16 | $5.19 | $5.19 | 3,014,800 |
| 2019-08-28 | $5.24 | $5.26 | $5.12 | $5.17 | $5.17 | 4,571,800 |
| 2019-08-27 | $5.30 | $5.32 | $5.23 | $5.25 | $5.25 | 6,063,480 |
| 2019-08-26 | $5.11 | $5.26 | $5.08 | $5.26 | $5.26 | 5,365,700 |
| 2019-08-23 | $5.26 | $5.26 | $5.15 | $5.19 | $5.19 | 3,692,880 |
| 2019-08-22 | $5.12 | $5.22 | $5.12 | $5.21 | $5.21 | 3,751,450 |
| 2019-08-21 | $5.12 | $5.15 | $5.06 | $5.13 | $5.13 | 2,484,180 |
| 2019-08-20 | $5.10 | $5.15 | $5.07 | $5.11 | $5.11 | 3,159,560 |
| 2019-08-19 | $4.92 | $5.15 | $4.91 | $5.12 | $5.12 | 5,213,200 |
| 2019-08-16 | $4.88 | $4.95 | $4.87 | $4.92 | $4.92 | 2,223,950 |
| 2019-08-15 | $4.80 | $4.90 | $4.77 | $4.88 | $4.88 | 2,011,050 |
| 2019-08-14 | $4.92 | $4.93 | $4.88 | $4.90 | $4.90 | 1,906,850 |
| 2019-08-13 | $4.85 | $4.88 | $4.82 | $4.85 | $4.85 | 1,783,750 |
| 2019-08-12 | $4.85 | $4.90 | $4.81 | $4.90 | $4.90 | 2,067,000 |
| 2019-08-09 | $4.93 | $4.94 | $4.77 | $4.80 | $4.80 | 2,758,300 |
| 2019-08-08 | $4.92 | $4.93 | $4.88 | $4.89 | $4.89 | 1,931,800 |
| 2019-08-07 | $4.96 | $4.99 | $4.85 | $4.88 | $4.88 | 3,172,460 |
| 2019-08-06 | $5.08 | $5.08 | $4.84 | $4.93 | $4.93 | 6,584,150 |
| 2019-08-05 | $5.25 | $5.27 | $5.13 | $5.14 | $5.14 | 4,140,160 |
| 2019-08-02 | $5.14 | $5.24 | $5.12 | $5.21 | $5.21 | 4,016,050 |
| 2019-08-01 | $5.20 | $5.32 | $5.15 | $5.28 | $5.28 | 5,871,700 |
| 2019-07-31 | $5.25 | $5.27 | $5.18 | $5.18 | $5.18 | 2,838,450 |
| 2019-07-30 | $5.13 | $5.26 | $5.11 | $5.22 | $5.22 | 4,473,200 |
| 2019-07-29 | $5.13 | $5.14 | $5.05 | $5.14 | $5.14 | 3,725,700 |
| 2019-07-26 | $5.09 | $5.14 | $5.07 | $5.11 | $5.11 | 2,889,370 |
| 2019-07-25 | $5.21 | $5.21 | $5.06 | $5.09 | $5.09 | 7,985,250 |
| 2019-07-24 | $5.19 | $5.26 | $5.16 | $5.20 | $5.20 | 3,652,050 |
| 2019-07-23 | $5.15 | $5.22 | $5.14 | $5.19 | $5.19 | 3,130,600 |
| 2019-07-22 | $5.33 | $5.33 | $5.13 | $5.18 | $5.18 | 7,887,120 |
| 2019-07-19 | $5.11 | $5.46 | $5.11 | $5.40 | $5.40 | 11,299,610 |
| 2019-07-18 | $5.14 | $5.35 | $5.14 | $5.16 | $5.16 | 5,072,600 |
| 2019-07-17 | $5.31 | $5.32 | $5.25 | $5.28 | $5.28 | 4,007,050 |
| 2019-07-16 | $5.36 | $5.37 | $5.25 | $5.29 | $5.29 | 4,816,450 |
| 2019-07-15 | $5.20 | $5.36 | $5.19 | $5.36 | $5.36 | 6,307,540 |
| 2019-07-12 | $5.32 | $5.39 | $5.20 | $5.25 | $5.25 | 7,241,740 |
| 2019-07-11 | $5.42 | $5.50 | $5.29 | $5.36 | $5.36 | 14,451,430 |
| 2019-07-10 | $5.35 | $5.59 | $5.33 | $5.51 | $5.51 | 21,710,450 |
| 2019-07-09 | $5.08 | $5.36 | $5.04 | $5.30 | $5.30 | 15,851,850 |
| 2019-07-08 | $5.11 | $5.16 | $5.02 | $5.05 | $5.05 | 7,821,900 |
| 2019-07-05 | $5.28 | $5.28 | $5.11 | $5.17 | $5.17 | 4,522,200 |
| 2019-07-04 | $5.16 | $5.34 | $5.16 | $5.23 | $5.23 | 7,500,500 |
| 2019-07-03 | $5.09 | $5.25 | $5.03 | $5.20 | $5.20 | 8,353,590 |
| 2019-07-02 | $5.04 | $5.15 | $5.02 | $5.13 | $5.13 | 7,283,810 |
| 2019-07-01 | $5.04 | $5.18 | $5.02 | $5.06 | $5.06 | 11,151,300 |
| 2019-06-28 | $4.91 | $5.03 | $4.82 | $4.93 | $4.93 | 13,928,440 |
| 2019-06-27 | $5.30 | $5.52 | $5.07 | $5.08 | $5.08 | 28,364,910 |
| 2019-06-26 | $5.15 | $5.20 | $5.02 | $5.20 | $5.20 | 6,536,540 |
| 2019-06-25 | $4.69 | $4.73 | $4.64 | $4.73 | $4.73 | 3,669,250 |
| 2019-06-24 | $4.72 | $4.73 | $4.67 | $4.71 | $4.71 | 3,037,960 |
| 2019-06-21 | $4.67 | $4.79 | $4.65 | $4.70 | $4.70 | 5,460,490 |
| 2019-06-20 | $4.58 | $4.66 | $4.54 | $4.64 | $4.64 | 4,139,500 |
| 2019-06-19 | $4.59 | $4.65 | $4.56 | $4.57 | $4.57 | 3,129,250 |
| 2019-06-18 | $4.51 | $4.53 | $4.47 | $4.53 | $4.53 | 2,035,100 |
| 2019-06-17 | $4.48 | $4.52 | $4.47 | $4.51 | $4.51 | 2,224,460 |
| 2019-06-14 | $4.60 | $4.60 | $4.50 | $4.51 | $4.51 | 2,764,450 |
| 2019-06-13 | $4.59 | $4.60 | $4.51 | $4.57 | $4.57 | 3,838,140 |
| 2019-06-12 | $4.59 | $4.62 | $4.51 | $4.58 | $4.58 | 4,774,160 |
| 2019-06-11 | $4.41 | $4.59 | $4.41 | $4.59 | $4.59 | 5,414,270 |
| 2019-06-10 | $4.48 | $4.49 | $4.34 | $4.43 | $4.43 | 3,926,070 |
| 2019-06-07 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2019-06-06 | $4.55 | $4.61 | $4.38 | $4.43 | $4.43 | 4,818,590 |
| 2019-06-05 | $4.60 | $4.64 | $4.51 | $4.54 | $4.54 | 3,679,800 |
| 2019-06-04 | $4.60 | $4.66 | $4.52 | $4.53 | $4.53 | 2,764,900 |
| 2019-06-03 | $4.68 | $4.73 | $4.59 | $4.63 | $4.63 | 2,920,580 |
| 2019-05-31 | $4.68 | $4.79 | $4.68 | $4.68 | $4.68 | 3,112,460 |
| 2019-05-30 | $4.72 | $4.73 | $4.65 | $4.68 | $4.68 | 3,740,160 |
| 2019-05-29 | $4.76 | $4.79 | $4.68 | $4.73 | $4.73 | 2,826,300 |
| 2019-05-28 | $4.66 | $4.79 | $4.64 | $4.70 | $4.70 | 4,509,830 |
| 2019-05-27 | $4.50 | $4.64 | $4.50 | $4.64 | $4.64 | 2,975,950 |
| 2019-05-24 | $4.60 | $4.67 | $4.55 | $4.55 | $4.55 | 2,309,980 |
| 2019-05-23 | $4.71 | $4.71 | $4.60 | $4.61 | $4.61 | 3,306,400 |
| 2019-05-22 | $4.80 | $4.83 | $4.69 | $4.72 | $4.72 | 4,052,150 |
| 2019-05-21 | $4.78 | $4.86 | $4.76 | $4.81 | $4.81 | 3,882,430 |
| 2019-05-20 | $4.83 | $4.93 | $4.64 | $4.76 | $4.76 | 6,494,480 |
| 2019-05-17 | $5.15 | $5.18 | $4.91 | $4.92 | $4.92 | 7,031,130 |
| 2019-05-16 | $5.13 | $5.18 | $5.09 | $5.14 | $5.14 | 4,658,370 |
| 2019-05-15 | $5.09 | $5.18 | $5.09 | $5.14 | $5.14 | 5,300,100 |
| 2019-05-14 | $5.01 | $5.10 | $5.01 | $5.04 | $5.04 | 3,258,550 |
| 2019-05-13 | $5.10 | $5.18 | $5.03 | $5.10 | $5.10 | 4,416,790 |
| 2019-05-10 | $5.07 | $5.20 | $4.98 | $5.15 | $5.15 | 7,935,100 |
| 2019-05-09 | $4.98 | $5.03 | $4.93 | $4.97 | $4.97 | 3,298,700 |
| 2019-05-08 | $4.97 | $5.10 | $4.90 | $5.00 | $5.00 | 4,237,170 |
| 2019-05-07 | $5.02 | $5.12 | $4.95 | $5.05 | $5.05 | 5,063,050 |
| 2019-05-06 | $5.10 | $5.20 | $4.91 | $4.98 | $4.98 | 12,277,330 |
| 2019-05-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2019-05-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2019-05-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2019-04-30 | $5.14 | $5.48 | $5.14 | $5.31 | $5.31 | 8,558,820 |
| 2019-04-29 | $5.36 | $5.38 | $4.80 | $5.11 | $5.11 | 13,546,580 |
| 2019-04-26 | $5.30 | $5.46 | $5.27 | $5.32 | $5.32 | 8,840,660 |
| 2019-04-25 | $5.58 | $5.73 | $5.36 | $5.37 | $5.37 | 13,569,370 |
| 2019-04-24 | $5.49 | $5.55 | $5.42 | $5.54 | $5.54 | 6,563,070 |
| 2019-04-23 | $5.69 | $5.77 | $5.46 | $5.46 | $5.46 | 12,380,200 |
| 2019-04-22 | $5.77 | $5.79 | $5.65 | $5.72 | $5.72 | 14,606,350 |
| 2019-04-19 | $5.59 | $5.78 | $5.50 | $5.70 | $5.70 | 18,303,720 |
| 2019-04-18 | $5.55 | $5.66 | $5.51 | $5.52 | $5.52 | 9,375,450 |
| 2019-04-17 | $5.48 | $5.61 | $5.43 | $5.54 | $5.54 | 9,746,050 |
| 2019-04-16 | $5.39 | $5.47 | $5.27 | $5.47 | $5.47 | 9,341,340 |
| 2019-04-15 | $5.62 | $5.69 | $5.41 | $5.41 | $5.41 | 9,897,940 |
| 2019-04-12 | $5.51 | $5.59 | $5.44 | $5.55 | $5.55 | 9,507,190 |
| 2019-04-11 | $5.71 | $5.76 | $5.52 | $5.53 | $5.53 | 16,396,580 |
| 2019-04-10 | $5.56 | $5.78 | $5.45 | $5.77 | $5.77 | 29,000,900 |
| 2019-04-09 | $5.29 | $5.58 | $5.26 | $5.58 | $5.58 | 20,618,910 |
| 2019-04-08 | $5.42 | $5.43 | $5.25 | $5.30 | $5.30 | 12,125,390 |
| 2019-04-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-04-04 | $5.52 | $5.56 | $5.38 | $5.41 | $5.41 | 12,185,530 |
| 2019-04-03 | $5.33 | $5.47 | $5.31 | $5.47 | $5.47 | 13,195,170 |
| 2019-04-02 | $5.41 | $5.45 | $5.30 | $5.36 | $5.36 | 12,494,650 |
| 2019-04-01 | $5.23 | $5.45 | $5.20 | $5.37 | $5.37 | 13,180,430 |
| 2019-03-29 | $5.02 | $5.18 | $5.01 | $5.17 | $5.17 | 8,080,920 |
| 2019-03-28 | $5.13 | $5.18 | $5.04 | $5.04 | $5.04 | 7,695,200 |
| 2019-03-27 | $5.20 | $5.20 | $5.07 | $5.15 | $5.15 | 7,213,550 |
| 2019-03-26 | $5.28 | $5.35 | $5.10 | $5.11 | $5.11 | 11,353,100 |
| 2019-03-25 | $5.40 | $5.45 | $5.27 | $5.28 | $5.28 | 13,000,000 |
| 2019-03-22 | $5.54 | $5.54 | $5.36 | $5.50 | $5.50 | 12,807,550 |
| 2019-03-21 | $5.40 | $5.51 | $5.35 | $5.50 | $5.50 | 14,874,440 |
| 2019-03-20 | $5.46 | $5.49 | $5.25 | $5.43 | $5.43 | 11,152,140 |
| 2019-03-19 | $5.47 | $5.50 | $5.40 | $5.46 | $5.46 | 11,100,410 |
| 2019-03-18 | $5.29 | $5.45 | $5.20 | $5.44 | $5.44 | 15,805,120 |
| 2019-03-15 | $5.25 | $5.38 | $5.18 | $5.26 | $5.26 | 16,789,600 |
| 2019-03-14 | $5.50 | $5.54 | $5.17 | $5.27 | $5.27 | 18,908,800 |
| 2019-03-13 | $5.79 | $5.82 | $5.50 | $5.56 | $5.56 | 21,060,270 |
| 2019-03-12 | $5.71 | $5.88 | $5.67 | $5.78 | $5.78 | 28,037,780 |
| 2019-03-11 | $5.71 | $5.85 | $5.40 | $5.77 | $5.77 | 30,927,230 |
| 2019-03-08 | $6.03 | $6.22 | $5.71 | $5.71 | $5.71 | 51,280,750 |
| 2019-03-07 | $6.00 | $6.34 | $5.68 | $6.34 | $6.34 | 83,688,340 |
| 2019-03-06 | $5.37 | $5.76 | $5.37 | $5.76 | $5.76 | 39,922,770 |
| 2019-03-05 | $5.10 | $5.24 | $5.03 | $5.24 | $5.24 | 19,101,930 |
| 2019-03-04 | $5.17 | $5.28 | $5.07 | $5.12 | $5.12 | 27,841,950 |
| 2019-03-01 | $4.85 | $5.22 | $4.85 | $5.16 | $5.16 | 26,909,370 |
| 2019-02-28 | $4.99 | $5.02 | $4.71 | $4.85 | $4.85 | 15,093,350 |
| 2019-02-27 | $5.02 | $5.26 | $4.88 | $4.99 | $4.99 | 27,822,530 |
| 2019-02-26 | $4.75 | $5.10 | $4.65 | $4.93 | $4.93 | 28,747,250 |
| 2019-02-25 | $4.57 | $4.76 | $4.57 | $4.73 | $4.73 | 21,723,550 |
| 2019-02-22 | $4.44 | $4.57 | $4.43 | $4.54 | $4.54 | 12,455,200 |
| 2019-02-21 | $4.57 | $4.75 | $4.46 | $4.46 | $4.46 | 17,252,970 |
| 2019-02-20 | $4.42 | $4.80 | $4.38 | $4.55 | $4.55 | 22,762,090 |
| 2019-02-19 | $4.37 | $4.44 | $4.30 | $4.39 | $4.39 | 11,077,030 |
| 2019-02-18 | $4.28 | $4.38 | $4.28 | $4.37 | $4.37 | 8,636,990 |
| 2019-02-15 | $4.23 | $4.32 | $4.20 | $4.27 | $4.27 | 6,124,350 |
| 2019-02-14 | $4.15 | $4.33 | $4.13 | $4.25 | $4.25 | 9,641,730 |
| 2019-02-13 | $4.09 | $4.18 | $4.07 | $4.15 | $4.15 | 8,424,390 |
| 2019-02-12 | $4.09 | $4.15 | $4.07 | $4.09 | $4.09 | 6,609,650 |
| 2019-02-11 | $4.04 | $4.14 | $4.04 | $4.07 | $4.07 | 8,974,000 |
| 2019-02-08 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-02-07 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-02-06 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-02-05 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-02-04 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-02-01 | $3.85 | $4.15 | $3.85 | $4.01 | $4.01 | 11,151,120 |
| 2019-01-31 | $3.56 | $3.94 | $3.56 | $3.85 | $3.85 | 19,151,700 |
| 2019-01-30 | $3.97 | $3.99 | $3.89 | $3.92 | $3.92 | 6,639,200 |
| 2019-01-29 | $4.13 | $4.18 | $3.96 | $3.99 | $3.99 | 13,557,450 |
| 2019-01-28 | $4.35 | $4.35 | $4.15 | $4.16 | $4.16 | 6,995,040 |
| 2019-01-25 | $4.36 | $4.39 | $4.29 | $4.30 | $4.30 | 4,770,200 |
| 2019-01-24 | $4.38 | $4.43 | $4.33 | $4.34 | $4.34 | 7,362,800 |
| 2019-01-23 | $4.36 | $4.43 | $4.31 | $4.41 | $4.41 | 14,119,850 |
| 2019-01-22 | $4.20 | $4.42 | $4.13 | $4.40 | $4.40 | 24,389,080 |
| 2019-01-21 | $4.20 | $4.23 | $4.17 | $4.18 | $4.18 | 5,730,360 |
| 2019-01-18 | $4.22 | $4.23 | $4.16 | $4.20 | $4.20 | 10,846,860 |
| 2019-01-17 | $4.31 | $4.31 | $4.18 | $4.18 | $4.18 | 9,119,930 |
| 2019-01-16 | $4.36 | $4.37 | $4.28 | $4.29 | $4.29 | 7,897,010 |
| 2019-01-15 | $4.32 | $4.37 | $4.29 | $4.34 | $4.34 | 8,710,360 |
| 2019-01-14 | $4.38 | $4.41 | $4.31 | $4.33 | $4.33 | 10,815,880 |
| 2019-01-11 | $4.29 | $4.44 | $4.29 | $4.40 | $4.40 | 18,402,740 |
| 2019-01-10 | $4.36 | $4.39 | $4.29 | $4.32 | $4.32 | 19,924,450 |
| 2019-01-09 | $4.37 | $4.64 | $4.32 | $4.44 | $4.44 | 47,691,250 |
| 2019-01-08 | $4.78 | $4.85 | $4.57 | $4.61 | $4.61 | 61,942,930 |
| 2019-01-07 | $4.12 | $4.41 | $4.11 | $4.41 | $4.41 | 10,874,890 |
| 2019-01-04 | $3.88 | $4.03 | $3.86 | $4.01 | $4.01 | 3,884,000 |
| 2019-01-03 | $3.96 | $4.02 | $3.91 | $3.94 | $3.94 | 3,238,630 |
| 2019-01-02 | $3.97 | $3.98 | $3.88 | $3.94 | $3.94 | 3,000,560 |
| 2019-01-01 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-12-31 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-12-28 | $3.94 | $4.00 | $3.90 | $3.96 | $3.96 | 3,037,050 |
| 2018-12-27 | $4.09 | $4.09 | $3.95 | $3.97 | $3.97 | 2,963,800 |
| 2018-12-26 | $4.02 | $4.05 | $3.99 | $4.00 | $4.00 | 2,461,890 |
| 2018-12-25 | $4.05 | $4.05 | $3.94 | $4.03 | $4.03 | 4,851,520 |
| 2018-12-24 | $4.06 | $4.12 | $4.05 | $4.08 | $4.08 | 2,729,100 |
| 2018-12-21 | $4.15 | $4.15 | $4.06 | $4.09 | $4.09 | 2,702,530 |
| 2018-12-20 | $4.10 | $4.17 | $4.08 | $4.12 | $4.12 | 2,686,050 |
| 2018-12-19 | $4.14 | $4.17 | $4.07 | $4.10 | $4.10 | 3,043,740 |
| 2018-12-18 | $4.10 | $4.19 | $4.07 | $4.14 | $4.14 | 3,501,900 |
| 2018-12-17 | $4.17 | $4.19 | $4.03 | $4.14 | $4.14 | 6,402,320 |
| 2018-12-14 | $4.33 | $4.33 | $4.19 | $4.20 | $4.20 | 10,639,800 |
| 2018-12-13 | $4.29 | $4.45 | $4.23 | $4.33 | $4.33 | 16,151,960 |
| 2018-12-12 | $4.25 | $4.30 | $4.24 | $4.25 | $4.25 | 3,847,100 |
| 2018-12-11 | $4.20 | $4.27 | $4.20 | $4.22 | $4.22 | 3,886,350 |
| 2018-12-10 | $4.24 | $4.30 | $4.18 | $4.20 | $4.20 | 5,086,700 |
| 2018-12-07 | $4.29 | $4.40 | $4.27 | $4.31 | $4.31 | 5,312,500 |
| 2018-12-06 | $4.37 | $4.40 | $4.28 | $4.29 | $4.29 | 5,636,950 |
| 2018-12-05 | $4.42 | $4.42 | $4.32 | $4.37 | $4.37 | 8,118,650 |
| 2018-12-04 | $4.39 | $4.50 | $4.36 | $4.43 | $4.43 | 12,037,110 |
| 2018-12-03 | $4.34 | $4.39 | $4.28 | $4.35 | $4.35 | 14,203,110 |
| 2018-11-30 | $4.48 | $4.48 | $4.24 | $4.27 | $4.27 | 32,066,750 |
| 2018-11-29 | $4.78 | $5.07 | $4.71 | $4.71 | $4.71 | 46,948,470 |
| 2018-11-28 | $4.57 | $4.61 | $4.42 | $4.61 | $4.61 | 7,790,600 |
| 2018-11-27 | $4.60 | $4.65 | $4.50 | $4.56 | $4.56 | 5,814,450 |
| 2018-11-26 | $4.51 | $4.60 | $4.46 | $4.55 | $4.55 | 5,432,730 |
| 2018-11-23 | $4.74 | $4.75 | $4.50 | $4.50 | $4.50 | 8,913,750 |
| 2018-11-22 | $4.63 | $4.77 | $4.63 | $4.72 | $4.72 | 11,964,320 |
| 2018-11-21 | $4.48 | $4.70 | $4.45 | $4.65 | $4.65 | 9,265,250 |
| 2018-11-20 | $4.63 | $4.75 | $4.53 | $4.55 | $4.55 | 11,685,040 |
| 2018-11-19 | $4.81 | $4.81 | $4.46 | $4.70 | $4.70 | 22,804,450 |
| 2018-11-16 | $4.75 | $5.07 | $4.72 | $4.96 | $4.96 | 27,997,980 |
| 2018-11-15 | $4.92 | $4.95 | $4.72 | $4.80 | $4.80 | 28,093,290 |
| 2018-11-14 | $4.53 | $4.98 | $4.46 | $4.92 | $4.92 | 30,456,020 |
| 2018-11-13 | $4.33 | $4.74 | $4.33 | $4.58 | $4.58 | 28,250,440 |
| 2018-11-12 | $4.19 | $4.37 | $4.18 | $4.32 | $4.32 | 12,343,820 |
| 2018-11-09 | $4.23 | $4.27 | $4.16 | $4.18 | $4.18 | 8,870,760 |
| 2018-11-08 | $4.24 | $4.40 | $4.20 | $4.27 | $4.27 | 13,716,130 |
| 2018-11-07 | $4.20 | $4.28 | $4.16 | $4.20 | $4.20 | 9,120,670 |
| 2018-11-06 | $4.19 | $4.24 | $4.12 | $4.22 | $4.22 | 8,748,600 |
| 2018-11-05 | $4.13 | $4.29 | $4.10 | $4.21 | $4.21 | 12,128,750 |
| 2018-11-02 | $4.12 | $4.15 | $4.06 | $4.15 | $4.15 | 12,206,970 |
| 2018-11-01 | $4.08 | $4.14 | $4.01 | $4.05 | $4.05 | 11,756,750 |
| 2018-10-31 | $3.94 | $4.18 | $3.94 | $4.08 | $4.08 | 12,017,210 |
| 2018-10-30 | $3.99 | $4.05 | $3.88 | $3.95 | $3.95 | 5,842,120 |
| 2018-10-29 | $3.98 | $4.00 | $3.85 | $3.88 | $3.88 | 5,094,660 |
| 2018-10-26 | $4.00 | $4.12 | $3.95 | $3.98 | $3.98 | 7,115,660 |
| 2018-10-25 | $3.84 | $3.99 | $3.81 | $3.98 | $3.98 | 7,877,470 |
| 2018-10-24 | $4.00 | $4.08 | $3.96 | $4.02 | $4.02 | 7,698,450 |
| 2018-10-23 | $4.05 | $4.18 | $3.99 | $4.04 | $4.04 | 10,356,610 |
| 2018-10-22 | $3.86 | $4.09 | $3.86 | $4.03 | $4.03 | 10,478,400 |
| 2018-10-19 | $3.77 | $3.88 | $3.63 | $3.84 | $3.84 | 8,511,600 |
| 2018-10-18 | $4.00 | $4.00 | $3.71 | $3.82 | $3.82 | 7,847,250 |
| 2018-10-17 | $4.05 | $4.10 | $3.91 | $4.04 | $4.04 | 6,108,900 |
| 2018-10-16 | $4.08 | $4.15 | $3.95 | $4.01 | $4.01 | 7,437,050 |
| 2018-10-15 | $4.10 | $4.27 | $4.04 | $4.08 | $4.08 | 8,744,560 |
| 2018-10-12 | $4.02 | $4.18 | $3.90 | $4.06 | $4.06 | 12,726,960 |
| 2018-10-11 | $4.40 | $4.46 | $4.14 | $4.14 | $4.14 | 16,500,800 |
| 2018-10-10 | $4.54 | $4.63 | $4.51 | $4.60 | $4.60 | 8,863,050 |
| 2018-10-09 | $4.63 | $4.68 | $4.55 | $4.57 | $4.57 | 9,409,390 |
| 2018-10-08 | $4.76 | $4.77 | $4.52 | $4.54 | $4.54 | 11,787,030 |
| 2018-10-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-10-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-10-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-10-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-10-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2018-09-28 | $4.90 | $4.96 | $4.78 | $4.81 | $4.81 | 14,716,070 |
| 2018-09-27 | $5.02 | $5.06 | $4.84 | $4.91 | $4.91 | 22,130,960 |
| 2018-09-26 | $5.11 | $5.14 | $5.02 | $5.08 | $5.08 | 23,298,410 |
| 2018-09-25 | $5.03 | $5.16 | $4.94 | $5.16 | $5.16 | 27,420,330 |
| 2018-09-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-09-21 | $5.22 | $5.40 | $5.00 | $5.16 | $5.16 | 51,177,250 |
| 2018-09-20 | $5.68 | $5.89 | $5.48 | $5.48 | $5.48 | 75,087,980 |
| 2018-09-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 4,668,610 |
| 2018-09-18 | $4.61 | $4.86 | $4.52 | $4.86 | $4.86 | 26,353,400 |
| 2018-09-17 | $4.50 | $4.51 | $4.40 | $4.42 | $4.42 | 6,120,850 |
| 2018-09-14 | $4.61 | $4.64 | $4.51 | $4.51 | $4.51 | 4,848,490 |
| 2018-09-13 | $4.66 | $4.71 | $4.51 | $4.64 | $4.64 | 8,186,780 |
| 2018-09-12 | $4.55 | $4.75 | $4.55 | $4.65 | $4.65 | 9,429,680 |
| 2018-09-11 | $4.62 | $4.68 | $4.51 | $4.61 | $4.61 | 7,267,130 |
| 2018-09-10 | $4.59 | $4.66 | $4.52 | $4.62 | $4.62 | 11,415,640 |
| 2018-09-07 | $4.56 | $4.74 | $4.52 | $4.62 | $4.62 | 12,887,410 |
| 2018-09-06 | $4.50 | $4.59 | $4.45 | $4.52 | $4.52 | 10,700,580 |
| 2018-09-05 | $4.52 | $4.81 | $4.45 | $4.60 | $4.60 | 22,631,820 |
| 2018-09-04 | $4.30 | $4.58 | $4.28 | $4.48 | $4.48 | 16,060,370 |
| 2018-09-03 | $4.19 | $4.35 | $4.19 | $4.30 | $4.30 | 17,082,740 |
| 2018-08-31 | $4.57 | $4.70 | $4.57 | $4.57 | $4.57 | 10,584,610 |
| 2018-08-30 | $5.12 | $5.14 | $5.04 | $5.08 | $5.08 | 7,529,180 |
| 2018-08-29 | $5.12 | $5.14 | $5.03 | $5.05 | $5.05 | 11,187,950 |
| 2018-08-28 | $5.01 | $5.34 | $5.00 | $5.16 | $5.16 | 18,949,050 |
| 2018-08-27 | $5.00 | $5.06 | $4.97 | $5.00 | $5.00 | 12,706,650 |
| 2018-08-24 | $4.97 | $5.08 | $4.95 | $4.97 | $4.97 | 14,492,730 |
| 2018-08-23 | $4.83 | $5.06 | $4.83 | $4.96 | $4.96 | 21,017,380 |
| 2018-08-22 | $5.34 | $5.38 | $5.25 | $5.28 | $5.28 | 7,627,950 |
| 2018-08-21 | $5.14 | $5.33 | $5.11 | $5.32 | $5.32 | 13,472,610 |
| 2018-08-20 | $5.33 | $5.43 | $5.21 | $5.22 | $5.22 | 24,585,530 |
| 2018-08-17 | $6.35 | $6.37 | $5.79 | $5.79 | $5.79 | 21,437,940 |
| 2018-08-16 | $6.52 | $6.61 | $6.42 | $6.43 | $6.43 | 6,704,100 |
| 2018-08-15 | $6.73 | $6.75 | $6.53 | $6.55 | $6.55 | 8,347,280 |
| 2018-08-14 | $6.69 | $6.76 | $6.67 | $6.71 | $6.71 | 9,486,520 |
| 2018-08-13 | $6.83 | $6.83 | $6.61 | $6.79 | $6.79 | 12,282,900 |
| 2018-08-10 | $6.97 | $7.06 | $6.85 | $6.91 | $6.91 | 16,586,460 |
| 2018-08-09 | $6.87 | $7.10 | $6.50 | $7.09 | $7.09 | 25,945,220 |
| 2018-08-08 | $6.97 | $7.26 | $6.82 | $6.89 | $6.89 | 22,244,670 |
| 2018-08-07 | $6.47 | $6.72 | $6.35 | $6.72 | $6.72 | 8,611,460 |
| 2018-08-06 | $6.67 | $6.81 | $6.43 | $6.47 | $6.47 | 8,748,380 |
| 2018-08-03 | $6.56 | $6.79 | $6.56 | $6.64 | $6.64 | 7,058,590 |
| 2018-08-02 | $6.78 | $6.79 | $6.37 | $6.62 | $6.62 | 10,608,530 |
| 2018-08-01 | $7.02 | $7.10 | $6.78 | $6.82 | $6.82 | 9,719,380 |
| 2018-07-31 | $6.96 | $7.11 | $6.83 | $7.03 | $7.03 | 8,629,030 |
| 2018-07-30 | $6.99 | $7.28 | $6.93 | $7.02 | $7.02 | 19,290,220 |
| 2018-07-27 | $7.05 | $7.09 | $6.92 | $6.93 | $6.93 | 9,870,880 |
| 2018-07-26 | $7.14 | $7.19 | $7.03 | $7.12 | $7.12 | 12,741,690 |
| 2018-07-25 | $7.02 | $7.14 | $6.95 | $7.11 | $7.11 | 12,214,460 |
| 2018-07-24 | $6.99 | $7.16 | $6.87 | $7.07 | $7.07 | 20,024,710 |
| 2018-07-23 | $6.85 | $7.10 | $6.80 | $7.07 | $7.07 | 15,975,880 |
| 2018-07-20 | $6.63 | $7.13 | $6.60 | $6.92 | $6.92 | 22,987,390 |
| 2018-07-19 | $6.71 | $6.77 | $6.46 | $6.57 | $6.57 | 9,124,120 |
| 2018-07-18 | $6.91 | $7.08 | $6.71 | $6.73 | $6.73 | 14,501,710 |
| 2018-07-17 | $6.72 | $6.95 | $6.64 | $6.93 | $6.93 | 11,545,230 |
| 2018-07-16 | $6.79 | $6.79 | $6.68 | $6.69 | $6.69 | 8,255,460 |
| 2018-07-13 | $6.68 | $6.78 | $6.60 | $6.77 | $6.77 | 11,029,060 |
| 2018-07-12 | $6.39 | $6.71 | $6.38 | $6.66 | $6.66 | 8,573,770 |
| 2018-07-11 | $6.58 | $6.58 | $6.33 | $6.41 | $6.41 | 8,327,240 |
| 2018-07-10 | $6.72 | $6.74 | $6.60 | $6.69 | $6.69 | 7,798,670 |
| 2018-07-09 | $6.63 | $6.78 | $6.63 | $6.72 | $6.72 | 8,893,500 |
| 2018-07-06 | $6.55 | $6.78 | $6.42 | $6.63 | $6.63 | 10,669,670 |
| 2018-07-05 | $6.67 | $6.80 | $6.59 | $6.61 | $6.61 | 7,478,680 |
| 2018-07-04 | $6.79 | $6.92 | $6.75 | $6.76 | $6.76 | 10,658,360 |
| 2018-07-03 | $6.61 | $6.97 | $6.55 | $6.86 | $6.86 | 17,273,580 |
| 2018-07-02 | $6.58 | $6.75 | $6.50 | $6.61 | $6.61 | 15,396,460 |
| 2018-06-29 | $6.40 | $6.66 | $6.36 | $6.61 | $6.61 | 16,102,710 |
| 2018-06-28 | $7.01 | $7.07 | $6.49 | $6.51 | $6.51 | 42,066,760 |
| 2018-06-27 | $7.21 | $7.41 | $7.21 | $7.21 | $7.21 | 28,257,680 |
| 2018-06-26 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 624,600 |
| 2018-06-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 818,400 |
| 2018-06-22 | $9.70 | $9.90 | $9.60 | $9.89 | $9.89 | 2,666,120 |
| 2018-06-21 | $9.80 | $9.87 | $9.52 | $9.79 | $9.79 | 2,840,780 |
| 2018-06-20 | $9.59 | $10.01 | $9.59 | $9.84 | $9.84 | 4,411,380 |
| 2018-06-19 | $10.01 | $10.01 | $9.42 | $9.81 | $9.81 | 6,596,920 |
| 2018-06-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2018-06-15 | $10.37 | $10.43 | $10.02 | $10.18 | $10.18 | 3,230,760 |
| 2018-06-14 | $10.35 | $10.50 | $10.32 | $10.37 | $10.37 | 2,212,280 |
| 2018-06-13 | $10.38 | $10.51 | $10.31 | $10.37 | $10.37 | 3,481,010 |
| 2018-06-12 | $10.13 | $10.46 | $10.13 | $10.43 | $10.43 | 3,762,200 |
| 2018-06-11 | $10.30 | $10.44 | $10.08 | $10.19 | $10.19 | 3,412,610 |
| 2018-06-08 | $10.50 | $10.52 | $10.25 | $10.34 | $10.34 | 3,552,500 |
| 2018-06-07 | $10.42 | $10.70 | $10.24 | $10.55 | $10.55 | 4,626,220 |
| 2018-06-06 | $10.54 | $10.54 | $10.35 | $10.40 | $10.40 | 2,892,090 |
| 2018-06-05 | $10.48 | $10.58 | $10.39 | $10.55 | $10.55 | 4,093,070 |
| 2018-06-04 | $10.20 | $10.54 | $10.12 | $10.52 | $10.52 | 4,856,060 |
| 2018-06-01 | $10.15 | $10.25 | $10.04 | $10.20 | $10.20 | 5,084,180 |
| 2018-05-31 | $10.22 | $10.32 | $9.96 | $10.28 | $10.28 | 5,626,290 |
| 2018-05-30 | $10.28 | $10.28 | $10.07 | $10.12 | $10.12 | 7,737,710 |
| 2018-05-29 | $10.72 | $10.78 | $10.35 | $10.40 | $10.40 | 6,824,760 |
| 2018-05-28 | $11.08 | $11.08 | $10.75 | $10.79 | $10.67 | 6,608,200 |
| 2018-05-25 | $11.35 | $11.35 | $11.01 | $11.08 | $10.95 | 4,639,300 |
| 2018-05-24 | $11.48 | $11.48 | $11.23 | $11.29 | $11.16 | 3,394,400 |
| 2018-05-23 | $11.82 | $11.83 | $11.36 | $11.48 | $11.35 | 6,704,920 |
| 2018-05-22 | $11.75 | $11.85 | $11.61 | $11.83 | $11.70 | 4,275,900 |
| 2018-05-21 | $11.72 | $11.84 | $11.61 | $11.75 | $11.62 | 4,788,000 |
| 2018-05-18 | $11.41 | $11.65 | $11.41 | $11.62 | $11.49 | 3,049,520 |
| 2018-05-17 | $11.74 | $11.74 | $11.46 | $11.47 | $11.34 | 3,822,050 |
| 2018-05-16 | $11.69 | $11.90 | $11.65 | $11.72 | $11.59 | 5,758,290 |
| 2018-05-15 | $11.50 | $11.76 | $11.45 | $11.63 | $11.50 | 5,165,680 |
| 2018-05-14 | $11.85 | $11.85 | $11.48 | $11.54 | $11.41 | 6,896,030 |
| 2018-05-11 | $11.82 | $12.06 | $11.81 | $11.86 | $11.72 | 4,970,410 |
| 2018-05-10 | $11.87 | $11.99 | $11.69 | $11.76 | $11.63 | 5,684,690 |
| 2018-05-09 | $11.90 | $12.05 | $11.82 | $11.87 | $11.73 | 4,219,830 |
| 2018-05-08 | $11.90 | $12.10 | $11.81 | $11.92 | $11.78 | 4,868,950 |
| 2018-05-07 | $11.80 | $11.95 | $11.75 | $11.88 | $11.74 | 4,332,560 |
| 2018-05-04 | $11.62 | $11.94 | $11.56 | $11.80 | $11.67 | 4,870,050 |
| 2018-05-03 | $11.60 | $11.75 | $11.51 | $11.60 | $11.47 | 4,531,450 |
| 2018-05-02 | $11.50 | $11.68 | $11.35 | $11.60 | $11.47 | 4,515,120 |
| 2018-05-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.32 | 0 |
| 2018-04-30 | $11.45 | $11.45 | $11.45 | $11.45 | $11.32 | 0 |
| 2018-04-27 | $11.35 | $11.49 | $11.23 | $11.45 | $11.32 | 4,046,410 |
| 2018-04-26 | $11.51 | $11.57 | $11.21 | $11.32 | $11.19 | 6,172,320 |
| 2018-04-25 | $11.03 | $11.70 | $11.03 | $11.56 | $11.43 | 10,720,510 |
| 2018-04-24 | $10.69 | $11.20 | $10.69 | $11.18 | $11.05 | 6,709,330 |
| 2018-04-23 | $10.78 | $10.88 | $10.60 | $10.68 | $10.56 | 3,887,020 |
| 2018-04-20 | $10.89 | $10.95 | $10.58 | $10.59 | $10.47 | 4,448,310 |
| 2018-04-19 | $10.83 | $10.98 | $10.77 | $10.93 | $10.81 | 3,654,080 |
| 2018-04-18 | $10.89 | $10.99 | $10.70 | $10.83 | $10.71 | 4,049,450 |
| 2018-04-17 | $11.23 | $11.23 | $10.73 | $10.82 | $10.70 | 3,744,300 |
| 2018-04-16 | $11.16 | $11.28 | $11.01 | $11.19 | $11.06 | 2,871,300 |
| 2018-04-13 | $11.28 | $11.28 | $11.05 | $11.17 | $11.04 | 3,367,980 |
| 2018-04-12 | $11.16 | $11.34 | $11.12 | $11.13 | $11.00 | 3,122,940 |
| 2018-04-11 | $11.32 | $11.41 | $11.21 | $11.27 | $11.14 | 4,116,200 |
| 2018-04-10 | $11.22 | $11.32 | $11.14 | $11.31 | $11.18 | 3,028,360 |
| 2018-04-09 | $11.30 | $11.33 | $11.16 | $11.23 | $11.10 | 2,585,860 |
| 2018-04-06 | $11.33 | $11.33 | $11.33 | $11.33 | $11.20 | 0 |
| 2018-04-05 | $11.33 | $11.33 | $11.33 | $11.33 | $11.20 | 0 |
| 2018-04-04 | $11.47 | $11.62 | $11.30 | $11.33 | $11.20 | 3,534,030 |
| 2018-04-03 | $11.25 | $11.52 | $11.18 | $11.47 | $11.34 | 4,638,770 |
| 2018-04-02 | $11.16 | $11.49 | $11.16 | $11.43 | $11.30 | 4,307,790 |
| 2018-03-30 | $11.04 | $11.26 | $11.04 | $11.24 | $11.11 | 3,142,050 |
| 2018-03-29 | $11.08 | $11.13 | $11.00 | $11.02 | $10.89 | 3,783,540 |
| 2018-03-28 | $11.20 | $11.20 | $10.93 | $10.97 | $10.84 | 5,063,420 |
| 2018-03-27 | $11.10 | $11.36 | $11.10 | $11.22 | $11.09 | 3,688,260 |
| 2018-03-26 | $10.60 | $11.24 | $10.59 | $11.03 | $10.90 | 4,143,250 |
| 2018-03-23 | $11.45 | $11.47 | $10.83 | $10.96 | $10.83 | 6,577,750 |
| 2018-03-22 | $11.91 | $11.97 | $11.67 | $11.68 | $11.55 | 4,007,900 |
| 2018-03-21 | $12.22 | $12.35 | $11.91 | $11.92 | $11.78 | 3,897,850 |
| 2018-03-20 | $12.23 | $12.34 | $12.11 | $12.16 | $12.02 | 4,316,400 |
| 2018-03-19 | $12.28 | $12.48 | $12.05 | $12.40 | $12.26 | 3,140,760 |
| 2018-03-16 | $12.37 | $12.43 | $12.22 | $12.24 | $12.10 | 3,058,150 |
| 2018-03-15 | $12.40 | $12.50 | $12.17 | $12.36 | $12.22 | 3,925,660 |
| 2018-03-14 | $12.79 | $12.79 | $12.42 | $12.49 | $12.35 | 3,694,870 |
| 2018-03-13 | $12.90 | $12.98 | $12.65 | $12.78 | $12.63 | 5,112,040 |
| 2018-03-12 | $12.72 | $12.98 | $12.69 | $12.93 | $12.78 | 6,768,260 |
| 2018-03-09 | $12.36 | $12.73 | $12.36 | $12.68 | $12.54 | 7,395,390 |
| 2018-03-08 | $12.41 | $12.41 | $12.25 | $12.35 | $12.21 | 2,519,850 |
| 2018-03-07 | $12.54 | $12.62 | $12.28 | $12.32 | $12.18 | 4,253,140 |
| 2018-03-06 | $12.52 | $12.65 | $12.33 | $12.58 | $12.44 | 5,459,450 |
| 2018-03-05 | $12.32 | $12.54 | $12.14 | $12.52 | $12.38 | 5,486,470 |
| 2018-03-02 | $12.38 | $12.53 | $12.28 | $12.30 | $12.16 | 3,945,970 |
| 2018-03-01 | $12.50 | $12.55 | $12.23 | $12.48 | $12.34 | 4,881,150 |
| 2018-02-28 | $12.34 | $12.60 | $12.31 | $12.39 | $12.25 | 5,687,940 |
| 2018-02-27 | $11.94 | $12.56 | $11.82 | $12.49 | $12.35 | 13,257,920 |
| 2018-02-26 | $11.45 | $11.98 | $11.35 | $11.89 | $11.75 | 8,738,220 |
| 2018-02-23 | $11.64 | $11.67 | $11.26 | $11.41 | $11.28 | 7,409,070 |
| 2018-02-22 | $11.70 | $11.80 | $11.48 | $11.67 | $11.54 | 6,094,920 |
| 2018-02-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.52 | 0 |
| 2018-02-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.52 | 0 |
| 2018-02-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.52 | 0 |
| 2018-02-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.52 | 0 |
| 2018-02-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.52 | 0 |
| 2018-02-14 | $11.49 | $11.76 | $11.49 | $11.65 | $11.52 | 5,235,140 |
| 2018-02-13 | $11.43 | $11.64 | $11.42 | $11.49 | $11.36 | 5,266,400 |
| 2018-02-12 | $11.16 | $11.51 | $11.15 | $11.40 | $11.27 | 4,882,230 |
| 2018-02-09 | $11.30 | $11.52 | $11.00 | $11.10 | $10.97 | 5,625,900 |
| 2018-02-08 | $11.34 | $11.74 | $11.26 | $11.50 | $11.37 | 5,477,880 |
| 2018-02-07 | $12.00 | $12.12 | $11.22 | $11.32 | $11.19 | 6,949,830 |
| 2018-02-06 | $12.08 | $12.08 | $11.51 | $11.76 | $11.63 | 5,622,050 |
| 2018-02-05 | $12.00 | $12.33 | $11.72 | $12.19 | $12.05 | 5,428,620 |
| 2018-02-02 | $11.84 | $12.32 | $11.62 | $12.10 | $11.96 | 4,899,130 |
| 2018-02-01 | $12.05 | $12.08 | $11.72 | $11.76 | $11.63 | 3,504,440 |
| 2018-01-31 | $11.88 | $12.11 | $11.70 | $12.08 | $11.94 | 4,408,090 |
| 2018-01-30 | $11.93 | $12.17 | $11.86 | $11.94 | $11.80 | 5,567,530 |
| 2018-01-29 | $12.43 | $12.55 | $12.00 | $12.02 | $11.88 | 7,528,590 |
| 2018-01-26 | $12.57 | $12.60 | $12.45 | $12.48 | $12.34 | 2,921,070 |
| 2018-01-25 | $12.50 | $12.75 | $12.50 | $12.57 | $12.43 | 6,475,140 |
| 2018-01-24 | $12.56 | $12.56 | $12.26 | $12.49 | $12.35 | 4,239,660 |
| 2018-01-23 | $12.57 | $12.57 | $12.38 | $12.50 | $12.36 | 5,837,050 |
| 2018-01-22 | $12.50 | $12.58 | $12.28 | $12.56 | $12.42 | 3,700,620 |
| 2018-01-19 | $12.65 | $12.71 | $12.46 | $12.55 | $12.41 | 7,145,720 |
| 2018-01-18 | $12.08 | $12.45 | $12.08 | $12.26 | $12.12 | 5,326,550 |
| 2018-01-17 | $12.14 | $12.15 | $11.87 | $12.04 | $11.90 | 4,966,450 |
| 2018-01-16 | $12.08 | $12.29 | $11.98 | $12.14 | $12.00 | 7,619,330 |
| 2018-01-15 | $12.85 | $12.89 | $12.08 | $12.12 | $11.98 | 13,772,130 |
| 2018-01-12 | $13.24 | $13.27 | $12.81 | $12.85 | $12.70 | 10,226,600 |
| 2018-01-11 | $13.26 | $13.26 | $13.11 | $13.22 | $13.07 | 4,532,800 |
| 2018-01-10 | $13.43 | $13.48 | $13.13 | $13.26 | $13.11 | 6,357,920 |
| 2018-01-09 | $13.47 | $13.63 | $13.30 | $13.44 | $13.29 | 6,942,050 |
| 2018-01-08 | $14.13 | $14.13 | $13.23 | $13.58 | $13.43 | 14,012,350 |
| 2018-01-05 | $14.40 | $14.47 | $14.10 | $14.15 | $13.99 | 3,837,390 |
| 2018-01-04 | $14.30 | $14.57 | $14.28 | $14.39 | $14.23 | 6,175,410 |
| 2018-01-03 | $14.15 | $14.53 | $14.14 | $14.40 | $14.24 | 6,377,850 |
| 2018-01-02 | $13.54 | $14.40 | $13.43 | $14.31 | $14.15 | 9,145,950 |
| 2018-01-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.35 | 0 |
| 2017-12-29 | $13.42 | $13.70 | $13.30 | $13.50 | $13.35 | 3,153,250 |
| 2017-12-28 | $13.57 | $13.59 | $13.36 | $13.48 | $13.33 | 2,994,540 |
| 2017-12-27 | $13.30 | $13.80 | $13.21 | $13.57 | $13.42 | 5,667,030 |
| 2017-12-26 | $13.50 | $13.50 | $13.18 | $13.39 | $13.24 | 3,517,080 |
| 2017-12-25 | $14.06 | $14.21 | $13.22 | $13.53 | $13.38 | 9,296,690 |
| 2017-12-22 | $14.41 | $14.52 | $14.02 | $14.10 | $13.94 | 4,820,390 |
| 2017-12-21 | $14.44 | $14.60 | $14.25 | $14.48 | $14.31 | 4,676,650 |
| 2017-12-20 | $14.00 | $14.56 | $13.85 | $14.52 | $14.35 | 8,736,790 |
| 2017-12-19 | $14.08 | $14.25 | $13.90 | $13.99 | $13.83 | 5,521,550 |
| 2017-12-18 | $14.90 | $14.90 | $13.95 | $14.00 | $13.84 | 9,439,090 |
| 2017-12-15 | $15.09 | $15.15 | $14.75 | $15.04 | $14.87 | 4,781,340 |
| 2017-12-14 | $15.16 | $15.16 | $14.96 | $15.03 | $14.86 | 2,857,650 |
| 2017-12-13 | $15.21 | $15.27 | $14.90 | $15.19 | $15.02 | 4,431,760 |
| 2017-12-12 | $15.40 | $15.46 | $15.19 | $15.21 | $15.04 | 3,820,100 |
| 2017-12-11 | $15.42 | $15.57 | $15.25 | $15.39 | $15.21 | 3,921,560 |
| 2017-12-08 | $15.03 | $15.41 | $14.91 | $15.40 | $15.22 | 4,370,890 |
| 2017-12-07 | $15.11 | $15.24 | $14.90 | $14.99 | $14.82 | 2,733,450 |
| 2017-12-06 | $15.01 | $15.17 | $14.70 | $15.17 | $15.00 | 4,537,420 |
| 2017-12-05 | $15.42 | $15.62 | $14.86 | $15.08 | $14.91 | 6,828,060 |
| 2017-12-04 | $15.91 | $15.95 | $15.46 | $15.47 | $15.29 | 6,418,380 |
| 2017-12-01 | $15.55 | $15.94 | $15.36 | $15.85 | $15.67 | 9,166,630 |
| 2017-11-30 | $15.30 | $15.98 | $15.26 | $15.45 | $15.27 | 9,739,100 |
| 2017-11-29 | $15.57 | $15.74 | $15.38 | $15.61 | $15.43 | 7,850,040 |
| 2017-11-28 | $15.38 | $15.59 | $15.01 | $15.57 | $15.39 | 7,735,620 |
| 2017-11-27 | $15.54 | $15.76 | $15.22 | $15.48 | $15.30 | 8,510,790 |
| 2017-11-24 | $14.88 | $15.66 | $14.84 | $15.46 | $15.28 | 12,605,130 |
| 2017-11-23 | $15.00 | $15.18 | $14.73 | $14.97 | $14.80 | 10,845,980 |
| 2017-11-22 | $14.81 | $15.12 | $14.78 | $15.00 | $14.83 | 9,382,340 |
| 2017-11-21 | $14.60 | $14.95 | $14.53 | $14.87 | $14.70 | 6,492,830 |
| 2017-11-20 | $14.34 | $14.75 | $13.65 | $14.68 | $14.51 | 7,798,080 |
| 2017-11-17 | $15.28 | $15.28 | $14.32 | $14.34 | $14.18 | 13,123,970 |
| 2017-11-16 | $15.33 | $15.48 | $15.05 | $15.21 | $15.04 | 6,795,420 |
| 2017-11-15 | $15.52 | $15.52 | $14.96 | $15.32 | $15.15 | 11,097,920 |
| 2017-11-14 | $16.25 | $16.25 | $15.45 | $15.62 | $15.44 | 11,478,300 |
| 2017-11-13 | $15.88 | $16.38 | $15.88 | $16.08 | $15.90 | 9,942,220 |
| 2017-11-10 | $15.78 | $16.29 | $15.72 | $15.79 | $15.61 | 10,759,210 |
| 2017-11-09 | $15.70 | $16.08 | $15.38 | $15.92 | $15.74 | 12,341,560 |
| 2017-11-08 | $15.48 | $15.71 | $15.26 | $15.65 | $15.47 | 11,707,810 |
| 2017-11-07 | $14.52 | $15.55 | $14.51 | $15.52 | $15.34 | 16,631,500 |
| 2017-11-06 | $14.37 | $14.66 | $14.30 | $14.59 | $14.42 | 5,414,550 |
| 2017-11-03 | $14.79 | $14.79 | $14.24 | $14.44 | $14.28 | 5,851,310 |
| 2017-11-02 | $15.00 | $15.08 | $14.51 | $14.69 | $14.52 | 7,740,740 |
| 2017-11-01 | $15.03 | $15.28 | $14.88 | $15.11 | $14.94 | 5,881,560 |
| 2017-10-31 | $14.96 | $15.23 | $14.80 | $15.02 | $14.85 | 6,722,290 |
| 2017-10-30 | $14.69 | $15.29 | $14.50 | $14.99 | $14.82 | 12,797,720 |
| 2017-10-27 | $14.27 | $15.18 | $14.27 | $14.79 | $14.62 | 10,499,620 |
| 2017-10-26 | $14.11 | $14.70 | $13.84 | $14.39 | $14.23 | 8,848,880 |
| 2017-10-25 | $14.28 | $14.28 | $14.08 | $14.14 | $13.98 | 3,342,100 |
| 2017-10-24 | $14.32 | $14.45 | $14.10 | $14.28 | $14.12 | 3,669,850 |
| 2017-10-23 | $14.24 | $14.47 | $14.10 | $14.32 | $14.16 | 3,376,690 |
| 2017-10-20 | $13.88 | $14.15 | $13.68 | $14.13 | $13.97 | 2,779,700 |
| 2017-10-19 | $13.81 | $14.02 | $13.64 | $13.79 | $13.63 | 4,149,300 |
| 2017-10-18 | $14.10 | $14.25 | $13.71 | $13.81 | $13.65 | 7,452,260 |
| 2017-10-17 | $14.25 | $14.58 | $14.08 | $14.17 | $14.01 | 5,467,800 |
| 2017-10-16 | $15.10 | $15.25 | $14.00 | $14.20 | $14.04 | 9,056,320 |
| 2017-10-13 | $15.06 | $15.44 | $14.81 | $14.98 | $14.81 | 11,689,130 |
| 2017-10-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-10-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-10-10 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-10-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-10-06 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-10-05 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-10-04 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-10-03 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-10-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-09-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-09-28 | $14.84 | $14.84 | $14.84 | $14.84 | $14.67 | 0 |
| 2017-09-27 | $14.49 | $14.89 | $14.41 | $14.84 | $14.67 | 4,441,390 |
| 2017-09-26 | $14.82 | $14.82 | $14.33 | $14.51 | $14.34 | 5,615,930 |
| 2017-09-25 | $14.88 | $14.95 | $14.60 | $14.77 | $14.60 | 3,744,570 |
| 2017-09-22 | $14.69 | $15.00 | $14.27 | $14.87 | $14.70 | 10,431,340 |
| 2017-09-21 | $15.31 | $15.46 | $14.65 | $14.69 | $14.52 | 9,599,220 |
| 2017-09-20 | $14.66 | $15.23 | $14.58 | $15.15 | $14.98 | 11,250,150 |
| 2017-09-19 | $14.70 | $14.92 | $14.58 | $14.66 | $14.49 | 7,252,840 |
| 2017-09-18 | $14.57 | $14.93 | $14.38 | $14.58 | $14.41 | 11,017,850 |
| 2017-09-15 | $13.82 | $14.54 | $13.82 | $14.53 | $14.36 | 18,591,410 |
| 2017-09-14 | $14.12 | $14.15 | $13.60 | $13.76 | $13.60 | 8,866,170 |
| 2017-09-13 | $14.30 | $14.33 | $13.91 | $13.97 | $13.81 | 5,459,530 |
| 2017-09-12 | $14.38 | $14.46 | $14.17 | $14.21 | $14.05 | 4,275,430 |
| 2017-09-11 | $14.08 | $14.48 | $13.80 | $14.34 | $14.18 | 5,326,120 |
| 2017-09-08 | $14.19 | $14.34 | $13.93 | $14.06 | $13.90 | 4,048,790 |
| 2017-09-07 | $13.80 | $14.43 | $13.60 | $14.19 | $14.03 | 9,909,890 |
| 2017-09-06 | $13.76 | $13.98 | $13.76 | $13.79 | $13.63 | 7,956,070 |
| 2017-09-05 | $13.58 | $13.96 | $13.49 | $13.77 | $13.61 | 9,563,100 |
| 2017-09-04 | $13.03 | $13.65 | $12.94 | $13.59 | $13.43 | 9,264,010 |
| 2017-09-01 | $13.21 | $13.21 | $12.90 | $13.11 | $12.96 | 6,152,430 |
| 2017-08-31 | $13.10 | $13.25 | $13.06 | $13.19 | $13.04 | 2,459,250 |
| 2017-08-30 | $13.11 | $13.18 | $13.03 | $13.13 | $12.98 | 4,660,680 |
| 2017-08-29 | $13.29 | $13.30 | $13.10 | $13.14 | $12.99 | 4,206,000 |
| 2017-08-28 | $13.07 | $13.25 | $12.98 | $13.22 | $13.07 | 8,063,200 |
| 2017-08-25 | $13.48 | $13.48 | $13.01 | $13.12 | $12.97 | 6,953,350 |
| 2017-08-24 | $13.13 | $13.56 | $13.13 | $13.30 | $13.15 | 5,233,200 |
| 2017-08-23 | $13.48 | $13.64 | $13.24 | $13.28 | $13.13 | 8,098,900 |
| 2017-08-22 | $12.80 | $13.62 | $12.76 | $13.42 | $13.27 | 13,894,810 |
| 2017-08-21 | $12.80 | $13.06 | $12.65 | $12.78 | $12.63 | 5,794,210 |
| 2017-08-18 | $12.97 | $13.22 | $12.72 | $12.89 | $12.74 | 5,962,900 |
| 2017-08-17 | $13.07 | $13.32 | $12.91 | $13.00 | $12.85 | 8,845,660 |
| 2017-08-16 | $12.93 | $13.31 | $12.92 | $13.14 | $12.99 | 12,254,070 |
| 2017-08-15 | $12.25 | $13.10 | $12.25 | $12.89 | $12.74 | 13,285,980 |
| 2017-08-14 | $11.92 | $12.27 | $11.75 | $12.19 | $12.05 | 6,417,450 |
| 2017-08-11 | $12.02 | $12.16 | $11.89 | $11.92 | $11.78 | 4,159,310 |
| 2017-08-10 | $12.00 | $12.12 | $11.95 | $12.03 | $11.89 | 4,736,260 |
| 2017-08-09 | $12.27 | $12.27 | $11.90 | $12.04 | $11.90 | 7,485,650 |
| 2017-08-08 | $12.30 | $12.47 | $12.15 | $12.28 | $12.14 | 4,508,470 |
| 2017-08-07 | $12.30 | $12.50 | $12.19 | $12.30 | $12.16 | 4,500,240 |
| 2017-08-04 | $12.83 | $12.89 | $12.30 | $12.36 | $12.22 | 7,125,380 |
| 2017-08-03 | $12.87 | $13.18 | $12.69 | $12.83 | $12.68 | 5,563,670 |
| 2017-08-02 | $13.05 | $13.05 | $12.73 | $12.87 | $12.72 | 4,248,790 |
| 2017-08-01 | $13.18 | $13.18 | $12.76 | $13.06 | $12.91 | 6,636,930 |
| 2017-07-31 | $12.30 | $13.30 | $12.26 | $13.24 | $13.09 | 12,435,940 |
| 2017-07-28 | $12.33 | $12.91 | $12.32 | $12.50 | $12.36 | 7,082,500 |
| 2017-07-27 | $12.43 | $12.59 | $12.27 | $12.39 | $12.25 | 5,954,200 |
| 2017-07-26 | $12.29 | $12.78 | $12.17 | $12.48 | $12.34 | 14,187,280 |
| 2017-07-25 | $11.65 | $12.45 | $11.58 | $12.38 | $12.24 | 16,625,740 |
| 2017-07-24 | $11.19 | $11.72 | $11.03 | $11.63 | $11.50 | 9,208,450 |
| 2017-07-21 | $11.33 | $11.37 | $11.15 | $11.17 | $11.04 | 3,200,120 |
| 2017-07-20 | $11.44 | $11.59 | $11.28 | $11.32 | $11.19 | 3,729,280 |
| 2017-07-19 | $11.45 | $11.50 | $11.29 | $11.43 | $11.30 | 2,852,430 |
| 2017-07-18 | $11.17 | $11.45 | $11.01 | $11.40 | $11.27 | 3,270,240 |
| 2017-07-17 | $12.00 | $12.10 | $11.05 | $11.24 | $11.11 | 6,274,760 |
| 2017-07-14 | $12.02 | $12.22 | $11.91 | $12.00 | $11.86 | 3,578,490 |
| 2017-07-13 | $12.00 | $12.27 | $11.98 | $12.08 | $11.94 | 4,468,350 |
| 2017-07-12 | $12.16 | $12.18 | $11.81 | $11.99 | $11.85 | 4,641,290 |
| 2017-07-11 | $12.70 | $12.70 | $12.09 | $12.15 | $12.01 | 8,743,270 |
| 2017-07-10 | $11.76 | $12.77 | $11.70 | $12.65 | $12.51 | 14,530,240 |
| 2017-07-07 | $11.94 | $11.94 | $11.67 | $11.71 | $11.58 | 10,859,380 |
| 2017-07-06 | $12.15 | $12.15 | $11.81 | $11.96 | $11.82 | 6,448,210 |
| 2017-07-05 | $12.17 | $12.20 | $12.03 | $12.09 | $11.95 | 3,996,440 |
| 2017-07-04 | $12.10 | $12.18 | $12.04 | $12.17 | $12.03 | 3,008,830 |
| 2017-07-03 | $12.17 | $12.33 | $12.00 | $12.11 | $11.97 | 5,391,010 |
| 2017-06-30 | $12.30 | $12.30 | $12.02 | $12.20 | $12.06 | 4,417,680 |
| 2017-06-29 | $12.40 | $12.58 | $12.12 | $12.31 | $12.17 | 5,976,710 |
| 2017-06-28 | $11.81 | $12.40 | $11.81 | $12.24 | $12.10 | 8,670,880 |
| 2017-06-27 | $11.70 | $12.28 | $11.61 | $11.95 | $11.81 | 9,103,830 |
| 2017-06-26 | $11.38 | $11.79 | $11.35 | $11.63 | $11.40 | 3,897,050 |
| 2017-06-23 | $11.42 | $11.47 | $11.24 | $11.34 | $11.12 | 2,330,750 |
| 2017-06-22 | $11.65 | $11.80 | $11.40 | $11.42 | $11.20 | 2,888,810 |
| 2017-06-21 | $11.75 | $11.83 | $11.64 | $11.70 | $11.47 | 2,645,640 |
| 2017-06-20 | $11.77 | $11.83 | $11.67 | $11.74 | $11.51 | 3,583,350 |
| 2017-06-19 | $11.40 | $11.85 | $11.40 | $11.76 | $11.53 | 5,418,370 |
| 2017-06-16 | $11.50 | $11.58 | $11.39 | $11.40 | $11.18 | 3,053,110 |
| 2017-06-15 | $11.37 | $11.54 | $11.22 | $11.49 | $11.26 | 5,750,060 |
| 2017-06-14 | $11.25 | $11.27 | $11.14 | $11.17 | $10.95 | 3,157,480 |
| 2017-06-13 | $11.11 | $11.27 | $11.08 | $11.20 | $10.98 | 4,060,460 |
| 2017-06-12 | $11.53 | $11.55 | $11.11 | $11.11 | $10.89 | 4,799,370 |
| 2017-06-09 | $11.56 | $11.58 | $11.41 | $11.56 | $11.33 | 4,441,390 |
| 2017-06-08 | $11.63 | $11.68 | $11.40 | $11.56 | $11.33 | 7,651,050 |
| 2017-06-07 | $11.49 | $11.63 | $11.41 | $11.63 | $11.40 | 5,917,170 |
| 2017-06-06 | $11.41 | $11.68 | $11.32 | $11.49 | $11.26 | 4,427,650 |
| 2017-06-05 | $10.99 | $11.47 | $10.97 | $11.40 | $11.18 | 6,541,380 |
| 2017-06-02 | $11.14 | $11.20 | $10.65 | $10.92 | $10.71 | 6,414,240 |
| 2017-06-01 | $11.28 | $11.34 | $11.05 | $11.14 | $10.92 | 4,900,200 |
| 2017-05-31 | $11.56 | $11.67 | $11.29 | $11.30 | $11.08 | 5,253,250 |
| 2017-05-30 | $11.45 | $11.45 | $11.45 | $11.45 | $11.23 | 0 |
| 2017-05-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.23 | 0 |
| 2017-05-26 | $11.49 | $11.62 | $11.30 | $11.45 | $11.23 | 3,409,390 |
| 2017-05-25 | $11.23 | $11.64 | $11.20 | $11.35 | $11.13 | 5,885,890 |
| 2017-05-24 | $11.11 | $11.54 | $11.03 | $11.27 | $11.05 | 5,027,800 |
| 2017-05-23 | $11.57 | $11.76 | $10.70 | $11.59 | $11.36 | 12,623,380 |
| 2017-05-22 | $12.86 | $12.89 | $11.56 | $11.57 | $11.34 | 17,272,450 |
| 2017-05-19 | $12.83 | $13.19 | $12.70 | $12.84 | $12.59 | 6,311,960 |
| 2017-05-18 | $12.52 | $13.20 | $12.52 | $12.85 | $12.60 | 14,093,660 |
| 2017-05-17 | $14.10 | $14.10 | $13.23 | $13.23 | $12.97 | 27,613,900 |
| 2017-05-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-05-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-04-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-31 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-03-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-02-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-31 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-03 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2017-01-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2016-12-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2016-12-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2016-12-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2016-12-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2016-12-26 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2016-12-23 | $14.52 | $14.79 | $14.33 | $14.70 | $14.41 | 6,406,950 |
| 2016-12-22 | $14.34 | $14.59 | $14.20 | $14.50 | $14.22 | 4,728,700 |
| 2016-12-21 | $13.91 | $14.30 | $13.82 | $14.26 | $13.98 | 3,581,760 |
| 2016-12-20 | $13.95 | $14.05 | $13.79 | $13.91 | $13.64 | 2,448,860 |
| 2016-12-19 | $14.05 | $14.13 | $13.85 | $14.07 | $13.79 | 1,818,300 |
| 2016-12-16 | $14.00 | $14.10 | $13.90 | $14.02 | $13.75 | 1,603,740 |
| 2016-12-15 | $13.99 | $14.16 | $13.78 | $14.00 | $13.73 | 2,517,200 |
| 2016-12-14 | $13.50 | $14.23 | $13.45 | $13.90 | $13.63 | 5,790,170 |
| 2016-12-13 | $13.45 | $13.68 | $13.39 | $13.56 | $13.29 | 3,511,800 |
| 2016-12-12 | $14.27 | $14.39 | $13.30 | $13.42 | $13.16 | 7,558,580 |
| 2016-12-09 | $14.58 | $14.60 | $14.31 | $14.37 | $14.09 | 4,317,650 |
| 2016-12-08 | $14.62 | $14.68 | $14.50 | $14.53 | $14.25 | 3,127,890 |
| 2016-12-07 | $14.71 | $14.75 | $14.50 | $14.62 | $14.33 | 4,366,500 |
| 2016-12-06 | $14.62 | $14.89 | $14.58 | $14.62 | $14.33 | 3,213,150 |
| 2016-12-05 | $14.71 | $14.84 | $14.52 | $14.62 | $14.33 | 3,872,880 |
| 2016-12-02 | $14.95 | $15.10 | $14.76 | $14.84 | $14.55 | 5,082,640 |
| 2016-12-01 | $14.89 | $15.03 | $14.80 | $14.86 | $14.57 | 2,882,750 |
| 2016-11-30 | $14.99 | $15.05 | $14.79 | $14.81 | $14.52 | 4,125,200 |
| 2016-11-29 | $15.03 | $15.13 | $14.82 | $14.99 | $14.70 | 4,959,070 |
| 2016-11-28 | $14.79 | $15.16 | $14.79 | $15.03 | $14.74 | 6,910,790 |
| 2016-11-25 | $14.89 | $15.00 | $14.50 | $14.81 | $14.52 | 5,392,630 |
| 2016-11-24 | $15.15 | $15.15 | $14.89 | $14.94 | $14.65 | 4,515,290 |
| 2016-11-23 | $15.46 | $15.56 | $15.09 | $15.14 | $14.84 | 7,633,190 |
| 2016-11-22 | $14.98 | $15.58 | $14.98 | $15.48 | $15.18 | 11,040,290 |
| 2016-11-21 | $14.75 | $15.12 | $14.74 | $15.02 | $14.73 | 5,992,420 |
| 2016-11-18 | $14.90 | $15.04 | $14.80 | $14.84 | $14.55 | 3,711,620 |
| 2016-11-17 | $15.08 | $15.15 | $14.85 | $14.90 | $14.61 | 4,752,460 |
| 2016-11-16 | $15.04 | $15.27 | $15.01 | $15.11 | $14.81 | 5,285,710 |
| 2016-11-15 | $15.03 | $15.14 | $14.86 | $15.09 | $14.79 | 5,911,590 |
| 2016-11-14 | $14.88 | $15.15 | $14.76 | $14.93 | $14.64 | 8,732,630 |
| 2016-11-11 | $14.92 | $15.18 | $14.85 | $14.98 | $14.69 | 6,272,580 |
| 2016-11-10 | $14.95 | $15.19 | $14.81 | $14.93 | $14.64 | 8,202,280 |
| 2016-11-09 | $15.21 | $15.30 | $14.75 | $14.84 | $14.55 | 7,881,850 |
| 2016-11-08 | $15.32 | $15.39 | $15.16 | $15.25 | $14.95 | 3,814,190 |
| 2016-11-07 | $15.26 | $15.40 | $15.16 | $15.21 | $14.91 | 4,898,960 |
| 2016-11-04 | $15.20 | $15.38 | $15.11 | $15.12 | $14.82 | 6,071,320 |
| 2016-11-03 | $15.11 | $15.58 | $15.09 | $15.31 | $15.01 | 7,467,770 |
| 2016-11-02 | $15.40 | $15.45 | $15.14 | $15.20 | $14.90 | 6,425,000 |
| 2016-11-01 | $15.33 | $15.65 | $15.28 | $15.51 | $15.21 | 6,119,610 |
| 2016-10-31 | $15.60 | $15.60 | $15.11 | $15.34 | $15.04 | 0 |
| 2016-10-28 | $16.04 | $16.26 | $15.80 | $15.82 | $15.51 | 11,085,900 |
| 2016-10-27 | $15.61 | $16.20 | $15.47 | $16.12 | $15.80 | 12,570,460 |
| 2016-10-26 | $15.52 | $15.85 | $15.40 | $15.62 | $15.31 | 9,319,080 |
| 2016-10-25 | $15.48 | $16.02 | $15.40 | $15.65 | $15.34 | 16,918,840 |
| 2016-10-24 | $15.10 | $15.62 | $14.90 | $15.48 | $15.18 | 17,161,090 |
| 2016-10-21 | $14.90 | $15.18 | $14.81 | $14.95 | $14.66 | 8,044,990 |
| 2016-10-20 | $15.03 | $15.18 | $14.87 | $14.89 | $14.60 | 7,011,420 |
| 2016-10-19 | $15.20 | $15.66 | $15.07 | $15.11 | $14.81 | 13,736,400 |
| 2016-10-18 | $14.61 | $15.32 | $14.61 | $15.23 | $14.93 | 13,799,230 |
| 2016-10-17 | $15.00 | $15.17 | $14.58 | $14.69 | $14.40 | 7,908,830 |
| 2016-10-14 | $14.84 | $15.09 | $14.64 | $15.05 | $14.75 | 7,550,130 |
| 2016-10-13 | $14.87 | $15.12 | $14.78 | $14.84 | $14.55 | 7,598,920 |
| 2016-10-12 | $15.16 | $15.18 | $14.74 | $14.87 | $14.58 | 9,385,680 |
| 2016-10-11 | $14.92 | $15.34 | $14.78 | $15.16 | $14.86 | 14,163,760 |
| 2016-10-10 | $14.01 | $14.97 | $14.01 | $14.91 | $14.62 | 14,855,840 |
| 2016-10-07 | $13.89 | $13.89 | $13.89 | $13.89 | $13.62 | 0 |
| 2016-10-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.62 | 0 |
| 2016-10-05 | $13.89 | $13.89 | $13.89 | $13.89 | $13.62 | 0 |
| 2016-10-04 | $13.89 | $13.89 | $13.89 | $13.89 | $13.62 | 0 |
| 2016-10-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.62 | 0 |
| 2016-09-30 | $13.85 | $13.96 | $13.70 | $13.89 | $13.62 | 3,797,180 |
| 2016-09-29 | $13.95 | $14.07 | $13.85 | $13.88 | $13.61 | 3,926,720 |
| 2016-09-28 | $13.83 | $13.97 | $13.69 | $13.93 | $13.66 | 4,049,110 |
| 2016-09-27 | $13.89 | $14.10 | $13.60 | $13.86 | $13.59 | 8,858,210 |
| 2016-09-26 | $14.61 | $14.78 | $14.06 | $14.09 | $13.81 | 10,095,370 |
| 2016-09-23 | $14.43 | $14.88 | $14.43 | $14.59 | $14.30 | 12,338,580 |
| 2016-09-22 | $14.35 | $14.74 | $14.20 | $14.52 | $14.24 | 12,213,710 |
| 2016-09-21 | $14.41 | $14.57 | $14.19 | $14.21 | $13.93 | 8,330,470 |
| 2016-09-20 | $14.48 | $14.85 | $14.22 | $14.53 | $14.25 | 11,658,410 |
| 2016-09-19 | $14.39 | $14.54 | $14.10 | $14.47 | $14.19 | 9,129,050 |
| 2016-09-16 | $14.27 | $14.27 | $14.27 | $14.27 | $13.99 | 0 |
| 2016-09-15 | $14.27 | $14.27 | $14.27 | $14.27 | $13.99 | 0 |
| 2016-09-14 | $14.59 | $14.69 | $14.00 | $14.27 | $13.99 | 14,696,640 |
| 2016-09-13 | $14.99 | $15.18 | $14.50 | $14.85 | $14.56 | 20,584,160 |
| 2016-09-12 | $13.90 | $14.99 | $13.76 | $14.82 | $14.53 | 25,892,830 |
| 2016-09-09 | $14.19 | $15.14 | $14.14 | $14.48 | $14.20 | 34,117,530 |
| 2016-09-08 | $13.26 | $13.95 | $13.15 | $13.93 | $13.66 | 20,925,730 |
| 2016-09-07 | $13.01 | $13.58 | $13.01 | $13.34 | $13.08 | 13,827,150 |
| 2016-09-06 | $12.97 | $13.08 | $12.71 | $13.04 | $12.78 | 4,368,380 |
| 2016-09-05 | $12.69 | $13.00 | $12.69 | $12.85 | $12.60 | 3,164,430 |
| 2016-09-02 | $12.92 | $12.96 | $12.62 | $12.73 | $12.48 | 3,542,730 |
| 2016-09-01 | $13.00 | $13.06 | $12.90 | $12.90 | $12.65 | 2,618,800 |
| 2016-08-31 | $13.12 | $13.17 | $12.98 | $13.01 | $12.75 | 3,106,240 |
| 2016-08-30 | $13.12 | $13.19 | $13.00 | $13.12 | $12.86 | 4,046,460 |
| 2016-08-29 | $13.00 | $13.17 | $12.98 | $13.10 | $12.84 | 3,601,190 |
| 2016-08-26 | $13.06 | $13.22 | $12.93 | $13.09 | $12.83 | 4,729,620 |
| 2016-08-25 | $13.20 | $13.24 | $12.80 | $13.05 | $12.79 | 6,677,660 |
| 2016-08-24 | $13.40 | $13.40 | $13.19 | $13.24 | $12.98 | 5,192,560 |
| 2016-08-23 | $13.50 | $13.50 | $13.15 | $13.47 | $13.21 | 8,198,060 |
| 2016-08-22 | $12.89 | $13.70 | $12.81 | $13.42 | $13.16 | 18,068,820 |
| 2016-08-19 | $12.68 | $12.83 | $12.51 | $12.80 | $12.55 | 5,327,790 |
| 2016-08-18 | $12.65 | $12.73 | $12.57 | $12.63 | $12.38 | 3,333,350 |
| 2016-08-17 | $12.80 | $12.80 | $12.49 | $12.65 | $12.40 | 7,031,700 |
| 2016-08-16 | $13.00 | $13.06 | $12.77 | $12.78 | $12.53 | 7,495,060 |
| 2016-08-15 | $12.73 | $12.97 | $12.65 | $12.93 | $12.68 | 6,429,790 |
| 2016-08-12 | $12.68 | $12.74 | $12.55 | $12.70 | $12.45 | 3,101,040 |
| 2016-08-11 | $12.73 | $12.82 | $12.60 | $12.66 | $12.41 | 2,689,170 |
| 2016-08-10 | $12.75 | $12.79 | $12.71 | $12.74 | $12.49 | 2,274,990 |
| 2016-08-09 | $12.70 | $12.79 | $12.64 | $12.76 | $12.51 | 3,147,650 |
| 2016-08-08 | $12.66 | $12.75 | $12.49 | $12.70 | $12.45 | 2,428,700 |
| 2016-08-05 | $12.76 | $12.76 | $12.53 | $12.56 | $12.31 | 3,807,340 |
| 2016-08-04 | $12.87 | $12.89 | $12.65 | $12.75 | $12.50 | 4,085,570 |
| 2016-08-03 | $12.95 | $13.03 | $12.81 | $12.85 | $12.60 | 2,683,680 |
| 2016-08-02 | $12.80 | $13.07 | $12.80 | $13.00 | $12.75 | 1,843,790 |
| 2016-08-01 | $13.00 | $13.10 | $12.48 | $13.07 | $12.81 | 6,537,680 |
| 2016-07-29 | $13.09 | $13.15 | $12.87 | $13.06 | $12.80 | 3,039,320 |
| 2016-07-28 | $12.74 | $13.10 | $12.70 | $13.08 | $12.82 | 5,091,150 |
| 2016-07-27 | $13.19 | $13.27 | $12.50 | $12.74 | $12.49 | 7,105,600 |
| 2016-07-26 | $12.99 | $13.22 | $12.90 | $13.19 | $12.93 | 3,908,870 |
| 2016-07-25 | $13.13 | $13.18 | $12.92 | $13.00 | $12.75 | 4,795,540 |
| 2016-07-22 | $13.33 | $13.40 | $13.12 | $13.14 | $12.88 | 6,063,150 |
| 2016-07-21 | $13.57 | $13.78 | $13.35 | $13.37 | $13.11 | 8,074,870 |
| 2016-07-20 | $13.53 | $13.58 | $13.40 | $13.43 | $13.17 | 5,174,950 |
| 2016-07-19 | $13.57 | $13.57 | $13.27 | $13.48 | $13.22 | 7,129,340 |
| 2016-07-18 | $13.40 | $13.64 | $13.25 | $13.59 | $13.32 | 16,868,060 |
| 2016-07-15 | $12.97 | $13.14 | $12.92 | $13.13 | $12.87 | 4,242,120 |
| 2016-07-14 | $12.88 | $13.03 | $12.83 | $12.95 | $12.70 | 4,113,500 |
| 2016-07-13 | $12.90 | $13.03 | $12.73 | $12.95 | $12.70 | 7,262,740 |
| 2016-07-12 | $12.95 | $12.95 | $12.58 | $12.88 | $12.63 | 10,349,230 |
| 2016-07-11 | $13.20 | $13.28 | $12.95 | $12.96 | $12.71 | 11,230,720 |
| 2016-07-08 | $13.35 | $13.35 | $13.24 | $13.29 | $13.03 | 3,451,890 |
| 2016-07-07 | $13.32 | $13.43 | $13.25 | $13.35 | $13.09 | 6,055,500 |
| 2016-07-06 | $13.41 | $13.42 | $13.25 | $13.34 | $13.08 | 5,380,650 |
| 2016-07-05 | $13.39 | $13.51 | $13.33 | $13.45 | $13.19 | 8,335,980 |
| 2016-07-04 | $13.14 | $13.45 | $13.14 | $13.36 | $13.10 | 8,365,080 |
| 2016-07-01 | $13.26 | $13.50 | $13.26 | $13.33 | $13.07 | 6,662,530 |
| 2016-06-30 | $13.70 | $13.89 | $13.31 | $13.42 | $13.16 | 14,784,680 |
| 2016-06-29 | $12.98 | $13.65 | $12.98 | $13.54 | $13.27 | 16,145,070 |
| 2016-06-28 | $13.00 | $13.07 | $12.80 | $12.97 | $12.72 | 6,184,110 |
| 2016-06-27 | $12.79 | $13.14 | $12.79 | $13.12 | $12.86 | 7,869,300 |
| 2016-06-24 | $13.14 | $13.23 | $12.52 | $12.98 | $12.73 | 10,370,450 |
| 2016-06-23 | $13.21 | $13.30 | $13.05 | $13.11 | $12.85 | 5,187,690 |
| 2016-06-22 | $13.16 | $13.30 | $13.07 | $13.28 | $13.02 | 4,734,400 |
| 2016-06-21 | $13.26 | $13.35 | $13.04 | $13.15 | $12.89 | 6,535,350 |
| 2016-06-20 | $13.28 | $13.37 | $13.00 | $13.15 | $12.89 | 7,037,700 |
| 2016-06-17 | $13.59 | $13.71 | $13.20 | $13.31 | $13.05 | 9,103,950 |
| 2016-06-16 | $13.57 | $13.67 | $13.22 | $13.57 | $13.30 | 8,757,370 |
| 2016-06-15 | $12.69 | $13.76 | $12.60 | $13.56 | $13.29 | 12,903,480 |
| 2016-06-14 | $12.52 | $12.95 | $12.52 | $12.84 | $12.59 | 7,340,850 |
| 2016-06-13 | $13.01 | $13.24 | $12.56 | $12.60 | $12.35 | 12,084,650 |
| 2016-06-10 | $13.21 | $13.21 | $13.21 | $13.21 | $12.95 | 0 |
| 2016-06-09 | $13.21 | $13.21 | $13.21 | $13.21 | $12.95 | 0 |
| 2016-06-08 | $13.47 | $13.47 | $13.07 | $13.21 | $12.95 | 10,171,810 |
| 2016-06-07 | $13.50 | $13.55 | $13.30 | $13.47 | $13.21 | 7,258,360 |
| 2016-06-06 | $13.32 | $13.61 | $13.30 | $13.57 | $13.30 | 9,564,170 |
| 2016-06-03 | $13.39 | $13.99 | $13.39 | $13.45 | $13.19 | 18,967,050 |
| 2016-06-02 | $13.39 | $13.47 | $13.09 | $13.39 | $13.13 | 14,130,620 |
| 2016-06-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.40 | 0 |
| 2016-05-31 | $12.08 | $12.73 | $12.05 | $12.65 | $12.40 | 12,814,780 |
| 2016-05-30 | $12.15 | $12.69 | $11.71 | $12.24 | $12.00 | 13,486,540 |
| 2016-05-27 | $11.72 | $12.30 | $11.66 | $12.17 | $11.93 | 11,798,790 |
| 2016-05-26 | $11.60 | $11.98 | $11.00 | $11.96 | $11.73 | 13,551,610 |
| 2016-05-25 | $12.20 | $12.29 | $11.67 | $11.70 | $11.47 | 10,462,000 |
| 2016-05-24 | $12.35 | $12.90 | $12.00 | $12.02 | $11.78 | 18,341,880 |
| 2016-05-23 | $12.05 | $13.08 | $12.02 | $12.83 | $12.58 | 9,168,410 |
| 2016-05-20 | $30.58 | $30.58 | $29.78 | $30.09 | $11.72 | 3,707,720 |
| 2016-05-19 | $30.45 | $31.27 | $30.03 | $30.60 | $11.92 | 3,971,690 |
| 2016-05-18 | $31.01 | $31.67 | $29.71 | $30.26 | $11.79 | 4,515,220 |
| 2016-05-17 | $31.48 | $31.90 | $30.85 | $31.39 | $12.23 | 4,850,650 |
| 2016-05-16 | $28.50 | $31.61 | $28.50 | $31.58 | $12.30 | 6,489,290 |
| 2016-05-13 | $28.94 | $29.48 | $28.50 | $28.77 | $11.21 | 2,669,460 |
| 2016-05-12 | $27.89 | $29.30 | $27.49 | $29.12 | $11.34 | 4,434,680 |
| 2016-05-11 | $28.78 | $28.85 | $27.60 | $28.10 | $10.95 | 2,763,850 |
| 2016-05-10 | $29.00 | $29.54 | $28.26 | $28.39 | $11.06 | 2,940,500 |
| 2016-05-09 | $30.16 | $30.22 | $28.80 | $29.25 | $11.39 | 3,865,410 |
| 2016-05-06 | $31.50 | $32.19 | $30.40 | $30.44 | $11.86 | 5,554,370 |
| 2016-05-05 | $30.63 | $31.59 | $30.57 | $31.50 | $12.27 | 4,297,220 |
| 2016-05-04 | $30.29 | $31.49 | $30.29 | $30.77 | $11.99 | 4,609,070 |
| 2016-05-03 | $29.00 | $31.02 | $29.00 | $30.70 | $11.96 | 5,858,320 |
| 2016-05-02 | $28.99 | $28.99 | $28.99 | $28.99 | $11.29 | 0 |
| 2016-04-29 | $28.40 | $29.11 | $28.40 | $28.99 | $11.29 | 3,245,860 |
| 2016-04-28 | $28.39 | $29.00 | $28.08 | $28.72 | $11.19 | 3,395,930 |
| 2016-04-27 | $28.60 | $28.96 | $28.20 | $28.26 | $11.01 | 3,007,640 |
| 2016-04-26 | $27.50 | $28.60 | $27.41 | $28.55 | $11.12 | 3,497,660 |
| 2016-04-25 | $27.54 | $27.60 | $27.11 | $27.42 | $10.68 | 2,557,310 |
| 2016-04-22 | $27.25 | $27.68 | $27.07 | $27.63 | $10.76 | 2,047,250 |
| 2016-04-21 | $27.10 | $27.97 | $26.89 | $27.30 | $10.63 | 3,782,220 |
| 2016-04-20 | $28.95 | $29.25 | $26.36 | $27.20 | $10.60 | 7,006,820 |
| 2016-04-19 | $29.15 | $29.28 | $28.29 | $28.57 | $11.13 | 3,888,740 |
| 2016-04-18 | $28.79 | $29.16 | $28.56 | $28.95 | $11.28 | 4,274,210 |
| 2016-04-15 | $28.79 | $29.25 | $28.75 | $28.91 | $11.26 | 4,013,320 |
| 2016-04-14 | $28.78 | $29.04 | $28.34 | $28.92 | $11.27 | 5,310,470 |
| 2016-04-13 | $28.69 | $29.85 | $27.96 | $28.60 | $11.14 | 9,058,140 |
| 2016-04-12 | $28.80 | $28.86 | $27.25 | $27.79 | $10.83 | 4,770,930 |
| 2016-04-11 | $28.24 | $29.29 | $28.19 | $28.70 | $11.18 | 5,132,000 |
| 2016-04-08 | $28.29 | $28.29 | $27.60 | $28.05 | $10.93 | 5,825,920 |
| 2016-04-07 | $28.93 | $29.45 | $28.45 | $28.49 | $11.10 | 8,107,600 |
| 2016-04-06 | $27.30 | $29.75 | $26.98 | $28.93 | $11.27 | 11,906,140 |
| 2016-04-05 | $27.00 | $27.78 | $26.10 | $27.78 | $10.82 | 10,638,400 |
| 2016-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $9.84 | 0 |
| 2016-04-01 | $25.10 | $25.60 | $24.39 | $25.25 | $9.84 | 3,282,480 |
| 2016-03-31 | $24.98 | $25.55 | $24.51 | $25.35 | $9.87 | 5,321,200 |
| 2016-03-30 | $23.76 | $25.40 | $23.76 | $24.94 | $9.72 | 6,308,610 |
| 2016-03-29 | $23.59 | $25.45 | $22.90 | $23.12 | $9.01 | 6,051,560 |
| 2016-03-28 | $23.28 | $24.08 | $23.00 | $23.67 | $9.22 | 3,352,800 |
| 2016-03-25 | $23.40 | $23.85 | $22.56 | $23.08 | $8.99 | 2,874,040 |
| 2016-03-24 | $23.50 | $24.50 | $23.32 | $23.38 | $9.11 | 3,441,540 |
| 2016-03-23 | $23.59 | $24.89 | $23.35 | $24.09 | $9.38 | 5,647,650 |
| 2016-03-22 | $21.99 | $24.44 | $21.86 | $23.69 | $9.23 | 6,810,240 |
| 2016-03-21 | $21.41 | $22.44 | $21.41 | $22.22 | $8.66 | 4,642,760 |
| 2016-03-18 | $19.95 | $21.50 | $19.91 | $21.00 | $8.18 | 3,964,160 |
| 2016-03-17 | $19.40 | $19.97 | $19.27 | $19.89 | $7.75 | 2,465,310 |
| 2016-03-16 | $19.60 | $19.75 | $19.12 | $19.17 | $7.47 | 1,196,070 |
| 2016-03-15 | $19.57 | $19.79 | $19.40 | $19.52 | $7.60 | 1,651,850 |
| 2016-03-14 | $19.37 | $19.98 | $19.15 | $19.70 | $7.67 | 2,430,930 |
| 2016-03-11 | $18.70 | $19.23 | $18.52 | $19.09 | $7.44 | 1,760,310 |
| 2016-03-10 | $19.42 | $19.48 | $18.60 | $18.67 | $7.27 | 1,966,900 |
| 2016-03-09 | $18.51 | $19.76 | $18.51 | $19.33 | $7.53 | 2,148,290 |
| 2016-03-08 | $19.02 | $19.22 | $18.20 | $19.20 | $7.48 | 1,834,250 |
| 2016-03-07 | $18.89 | $19.30 | $18.65 | $19.01 | $7.41 | 1,545,460 |
| 2016-03-04 | $19.33 | $19.60 | $18.28 | $18.57 | $7.23 | 2,224,510 |
| 2016-03-03 | $19.61 | $19.98 | $19.43 | $19.46 | $7.58 | 1,486,860 |
| 2016-03-02 | $18.48 | $19.79 | $18.31 | $19.61 | $7.64 | 2,510,750 |
| 2016-03-01 | $18.17 | $18.53 | $17.83 | $18.42 | $7.18 | 2,267,550 |
| 2016-02-29 | $19.89 | $19.91 | $17.87 | $18.01 | $7.02 | 3,563,340 |
| 2016-02-26 | $20.30 | $20.44 | $19.62 | $19.85 | $7.73 | 2,089,270 |
| 2016-02-25 | $22.03 | $22.18 | $19.98 | $20.00 | $7.79 | 2,773,670 |
| 2016-02-24 | $22.04 | $22.43 | $21.61 | $22.20 | $8.65 | 1,676,310 |
| 2016-02-23 | $22.53 | $22.53 | $21.97 | $22.19 | $8.64 | 1,544,570 |
| 2016-02-22 | $22.40 | $22.66 | $22.23 | $22.48 | $8.76 | 1,953,140 |
| 2016-02-19 | $22.15 | $22.35 | $21.91 | $22.17 | $8.64 | 1,468,520 |
| 2016-02-18 | $22.80 | $22.83 | $22.13 | $22.23 | $8.66 | 2,260,620 |
| 2016-02-17 | $22.38 | $22.80 | $22.18 | $22.67 | $8.83 | 2,244,150 |
| 2016-02-16 | $21.86 | $22.58 | $21.86 | $22.55 | $8.78 | 2,827,480 |
| 2016-02-15 | $20.90 | $21.96 | $20.33 | $21.92 | $8.54 | 2,104,030 |
| 2016-02-12 | $21.70 | $21.70 | $21.70 | $21.70 | $8.45 | 0 |
| 2016-02-11 | $21.70 | $21.70 | $21.70 | $21.70 | $8.45 | 0 |
| 2016-02-10 | $21.70 | $21.70 | $21.70 | $21.70 | $8.45 | 0 |
| 2016-02-09 | $21.70 | $21.70 | $21.70 | $21.70 | $8.45 | 0 |
| 2016-02-08 | $21.70 | $21.70 | $21.70 | $21.70 | $8.45 | 0 |
| 2016-02-05 | $21.50 | $21.97 | $21.40 | $21.70 | $8.45 | 2,440,790 |
| 2016-02-04 | $20.60 | $21.50 | $20.60 | $21.47 | $8.36 | 2,905,370 |
| 2016-02-03 | $20.34 | $20.78 | $20.18 | $20.61 | $8.03 | 1,661,290 |
| 2016-02-02 | $20.14 | $20.83 | $19.81 | $20.65 | $8.04 | 1,986,100 |
| 2016-02-01 | $20.45 | $20.79 | $19.51 | $19.94 | $7.77 | 2,511,030 |
| 2016-01-29 | $19.54 | $21.08 | $19.54 | $20.72 | $8.07 | 2,799,940 |
| 2016-01-28 | $19.55 | $20.49 | $19.02 | $19.74 | $7.69 | 4,120,360 |
| 2016-01-27 | $20.17 | $20.46 | $18.68 | $19.58 | $7.63 | 3,243,160 |
| 2016-01-26 | $22.01 | $22.25 | $20.16 | $20.16 | $7.85 | 2,576,900 |
| 2016-01-25 | $22.50 | $22.86 | $22.06 | $22.40 | $8.73 | 1,519,550 |
| 2016-01-22 | $22.55 | $22.90 | $21.25 | $22.30 | $8.69 | 2,579,400 |
| 2016-01-21 | $23.00 | $23.53 | $22.30 | $22.33 | $8.70 | 2,555,460 |
| 2016-01-20 | $23.21 | $23.89 | $22.95 | $23.57 | $9.18 | 3,908,460 |
| 2016-01-19 | $22.22 | $23.60 | $21.85 | $23.35 | $9.10 | 3,668,550 |
| 2016-01-18 | $20.50 | $22.69 | $20.50 | $22.22 | $8.66 | 3,940,280 |
| 2016-01-15 | $21.32 | $21.95 | $20.60 | $21.00 | $8.18 | 3,412,780 |
| 2016-01-14 | $20.01 | $21.43 | $20.00 | $21.34 | $8.31 | 2,537,920 |
| 2016-01-13 | $21.99 | $21.99 | $20.20 | $20.48 | $7.98 | 2,380,120 |
| 2016-01-12 | $21.62 | $22.35 | $20.61 | $21.56 | $8.40 | 3,173,460 |
| 2016-01-11 | $23.70 | $24.29 | $21.68 | $21.68 | $8.45 | 3,864,710 |
| 2016-01-08 | $24.80 | $24.93 | $22.00 | $24.09 | $9.38 | 4,599,680 |
| 2016-01-07 | $26.48 | $26.48 | $24.01 | $24.06 | $9.37 | 757,800 |
| 2016-01-06 | $26.50 | $27.08 | $26.17 | $26.65 | $10.38 | 2,627,700 |
| 2016-01-05 | $25.24 | $26.92 | $25.24 | $26.31 | $10.25 | 4,172,550 |
| 2016-01-04 | $28.53 | $28.88 | $25.98 | $26.01 | $10.13 | 3,085,750 |
| 2016-01-01 | $28.75 | $28.75 | $28.75 | $28.75 | $11.20 | 0 |
| 2015-12-31 | $29.50 | $29.56 | $28.73 | $28.75 | $11.20 | 2,579,360 |
| 2015-12-30 | $28.98 | $30.01 | $28.68 | $29.50 | $11.49 | 4,011,000 |
| 2015-12-29 | $28.50 | $29.51 | $28.50 | $29.14 | $11.35 | 5,076,170 |
| 2015-12-28 | $30.54 | $30.54 | $30.54 | $30.54 | $11.90 | 0 |
| 2015-12-25 | $30.54 | $30.54 | $30.54 | $30.54 | $11.90 | 0 |
| 2015-12-24 | $30.54 | $30.54 | $30.54 | $30.54 | $11.90 | 0 |
| 2015-12-23 | $30.54 | $30.54 | $30.54 | $30.54 | $11.90 | 0 |
| 2015-12-22 | $30.54 | $30.54 | $30.54 | $30.54 | $11.90 | 0 |
| 2015-12-21 | $31.01 | $31.01 | $30.32 | $30.54 | $11.90 | 3,322,420 |
| 2015-12-18 | $31.00 | $31.36 | $30.63 | $30.94 | $12.05 | 2,884,440 |
| 2015-12-17 | $30.53 | $31.27 | $30.53 | $30.94 | $12.05 | 3,685,300 |
| 2015-12-16 | $30.35 | $30.68 | $30.35 | $30.46 | $11.87 | 2,401,040 |
| 2015-12-15 | $30.28 | $30.46 | $30.01 | $30.27 | $11.79 | 1,941,460 |
| 2015-12-14 | $29.60 | $30.38 | $29.48 | $30.28 | $11.80 | 2,902,180 |
| 2015-12-11 | $29.83 | $30.10 | $29.40 | $29.74 | $11.59 | 2,012,600 |
| 2015-12-10 | $30.24 | $30.45 | $29.69 | $29.83 | $11.62 | 2,439,460 |
| 2015-12-09 | $30.01 | $30.45 | $29.88 | $30.00 | $11.69 | 2,181,650 |
| 2015-12-08 | $30.53 | $30.99 | $29.95 | $30.19 | $11.76 | 2,967,380 |
| 2015-12-07 | $31.45 | $31.60 | $30.33 | $30.56 | $11.90 | 4,530,560 |
| 2015-12-04 | $32.51 | $32.51 | $31.21 | $31.45 | $12.25 | 4,119,850 |
| 2015-12-03 | $32.92 | $32.92 | $31.86 | $32.52 | $12.67 | 3,991,180 |
| 2015-12-02 | $30.32 | $33.39 | $29.01 | $33.15 | $12.91 | 6,464,140 |
| 2015-12-01 | $29.29 | $30.95 | $28.53 | $30.35 | $11.82 | 4,874,720 |
| 2015-11-30 | $30.05 | $30.40 | $28.00 | $29.12 | $11.34 | 5,190,210 |
| 2015-11-27 | $32.76 | $32.98 | $29.70 | $30.16 | $11.75 | 5,138,570 |
| 2015-11-26 | $33.40 | $33.65 | $32.70 | $32.74 | $12.75 | 3,872,570 |
| 2015-11-25 | $33.41 | $33.59 | $32.80 | $33.33 | $12.98 | 3,756,150 |
| 2015-11-24 | $34.00 | $34.00 | $33.12 | $33.36 | $13.00 | 3,460,230 |
| 2015-11-23 | $33.88 | $34.59 | $33.28 | $33.93 | $13.22 | 5,899,120 |
| 2015-11-20 | $32.79 | $34.14 | $32.78 | $33.76 | $13.15 | 5,701,720 |
| 2015-11-19 | $32.85 | $32.98 | $32.30 | $32.94 | $12.83 | 2,364,510 |
| 2015-11-18 | $32.50 | $33.30 | $32.15 | $32.33 | $12.59 | 2,787,900 |
| 2015-11-17 | $33.20 | $33.50 | $32.42 | $32.44 | $12.64 | 3,971,940 |
| 2015-11-16 | $32.60 | $33.06 | $32.10 | $32.95 | $12.84 | 2,934,140 |
| 2015-11-13 | $33.48 | $33.50 | $32.03 | $32.38 | $12.61 | 5,572,980 |
| 2015-11-12 | $34.54 | $35.38 | $33.48 | $33.85 | $13.19 | 9,024,780 |
| 2015-11-11 | $33.90 | $34.85 | $33.40 | $34.75 | $13.54 | 5,793,000 |
| 2015-11-10 | $33.50 | $34.28 | $33.28 | $34.02 | $13.25 | 6,570,330 |
| 2015-11-09 | $33.89 | $34.00 | $33.15 | $33.45 | $13.03 | 8,284,180 |
| 2015-11-06 | $33.01 | $34.16 | $33.01 | $33.89 | $13.20 | 5,619,520 |
| 2015-11-05 | $33.71 | $34.08 | $33.10 | $33.30 | $12.97 | 3,481,010 |
| 2015-11-04 | $32.68 | $33.94 | $32.45 | $33.71 | $13.13 | 4,369,310 |
| 2015-11-03 | $33.20 | $33.20 | $32.22 | $32.43 | $12.63 | 2,381,180 |
| 2015-11-02 | $32.00 | $33.30 | $31.88 | $33.09 | $12.89 | 3,087,560 |
| 2015-10-30 | $33.54 | $33.60 | $32.35 | $32.88 | $12.81 | 2,140,320 |
| 2015-10-29 | $33.95 | $34.49 | $33.05 | $33.53 | $13.06 | 2,378,930 |
| 2015-10-28 | $32.78 | $34.49 | $32.15 | $33.50 | $13.05 | 4,895,660 |
| 2015-10-27 | $32.50 | $33.50 | $31.48 | $32.91 | $12.82 | 4,017,940 |
| 2015-10-26 | $34.99 | $34.99 | $31.40 | $33.39 | $13.01 | 7,703,600 |
| 2015-10-23 | $33.51 | $35.69 | $33.32 | $34.88 | $13.59 | 7,377,990 |
| 2015-10-22 | $31.25 | $33.24 | $31.25 | $33.20 | $12.93 | 4,883,730 |
| 2015-10-21 | $32.70 | $33.85 | $30.50 | $31.57 | $12.30 | 6,652,330 |
| 2015-10-20 | $32.14 | $32.95 | $32.00 | $32.74 | $12.75 | 3,769,750 |
| 2015-10-19 | $33.40 | $33.58 | $31.70 | $31.93 | $12.44 | 5,210,000 |
| 2015-10-16 | $33.30 | $33.68 | $32.17 | $32.98 | $12.85 | 5,884,520 |
| 2015-10-15 | $32.81 | $33.79 | $32.32 | $33.14 | $12.91 | 6,331,630 |
| 2015-10-14 | $31.00 | $33.67 | $30.80 | $32.81 | $12.78 | 8,571,930 |
| 2015-10-13 | $29.80 | $31.50 | $29.59 | $31.22 | $12.16 | 5,796,670 |
| 2015-10-12 | $28.36 | $30.96 | $28.36 | $30.35 | $11.82 | 7,894,310 |
| 2015-10-09 | $28.50 | $28.81 | $27.76 | $28.24 | $11.00 | 5,468,560 |
| 2015-10-08 | $28.33 | $28.96 | $27.00 | $28.49 | $11.10 | 8,819,750 |
| 2015-10-07 | $26.63 | $26.63 | $26.63 | $26.63 | $10.37 | 0 |
| 2015-10-06 | $26.63 | $26.63 | $26.63 | $26.63 | $10.37 | 0 |
| 2015-10-05 | $26.63 | $26.63 | $26.63 | $26.63 | $10.37 | 0 |
| 2015-10-02 | $26.63 | $26.63 | $26.63 | $26.63 | $10.37 | 0 |
| 2015-10-01 | $26.63 | $26.63 | $26.63 | $26.63 | $10.37 | 0 |
| 2015-09-30 | $26.40 | $27.10 | $26.02 | $26.63 | $10.37 | 7,030,220 |
| 2015-09-29 | $25.29 | $26.55 | $25.18 | $25.81 | $10.05 | 5,921,610 |
| 2015-09-28 | $25.31 | $27.18 | $25.15 | $25.91 | $10.09 | 9,942,480 |
| 2015-09-25 | $27.00 | $27.46 | $25.17 | $25.40 | $9.89 | 10,686,580 |
| 2015-09-24 | $25.50 | $28.07 | $25.02 | $27.97 | $10.90 | 19,593,590 |
| 2015-09-23 | $25.32 | $26.93 | $25.32 | $25.52 | $9.94 | 23,965,740 |
| 2015-09-22 | $28.13 | $28.13 | $28.13 | $28.13 | $10.96 | 556,100 |
| 2015-09-21 | $31.25 | $31.25 | $31.25 | $31.25 | $12.17 | 133,400 |
| 2015-09-18 | $34.72 | $34.72 | $34.72 | $34.72 | $13.52 | 133,300 |
| 2015-09-17 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-16 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-15 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-14 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-11 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-10 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-09 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-08 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-07 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-04 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-03 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
| 2015-09-02 | $38.73 | $38.73 | $38.73 | $38.73 | $15.09 | 0 |
Nanjing Kangni MechanicalElectrical CompanyLtd (603111) News Headlines
Recent Nanjing Kangni MechanicalElectrical CompanyLtd (603111) News
Similar Companies to Nanjing Kangni MechanicalElectrical CompanyLtd (603111) 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 | -- | -- | -- |