Jinzhou New China Dragon Molybdenum (603399) Exchange: SHG
Data as of July 11, 2025
$9.27 ($-0.15) -1.59%
Jinzhou New China Dragon Molybdenum - Daily Information
Click for more stock information on Jinzhou New China Dragon Molybdenum.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.38 |
| Previous Close | $9.27 |
| High | $9.44 |
| Low | $9.24 |
| Adjusted Open | $9.38 |
| Previous Adjusted Close | $9.27 |
| Adjusted High | $9.44 |
| Adjusted Low | $9.24 |
About Jinzhou New China Dragon Molybdenum (603399)
Jinzhou New China Dragon Molybdenum Co., Ltd. is principally engaged in the manufacturing, processing and distribution of molybdenum series products. The Company primarily provides molybdenum furnace burden series, including molybdenum alloy, industrial molybdenum powder, molybdenum concentrate; molybdenum chemical engineering series, including molybdate, four molybdate, molybdenum trioxide, two molybdenum, molybdenum powder, as well as molybdenum metal series, including molybdenum wire, molybdenum plate, molybdenum rod, molybdenum mandrels. The Company's products are mainly applied in steel, petroleum, chemical engineering, among others.
Invest in Jinzhou New China Dragon Molybdenum (603399)
Historical Stock Data for Jinzhou New China Dragon Molybdenum (603399)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.38 | $9.44 | $9.24 | $9.27 | $9.27 | 8,560,000 |
| 2025-07-08 | $9.10 | $9.48 | $9.07 | $9.42 | $9.42 | 16,293,100 |
| 2025-07-07 | $9.01 | $9.08 | $9.01 | $9.07 | $9.07 | 5,445,300 |
| 2025-07-04 | $9.25 | $9.34 | $9.03 | $9.07 | $9.07 | 12,899,100 |
| 2025-07-03 | $9.47 | $9.47 | $9.18 | $9.35 | $9.35 | 17,458,360 |
| 2025-07-02 | $9.25 | $9.48 | $9.15 | $9.36 | $9.36 | 21,261,000 |
| 2025-06-30 | $9.23 | $9.29 | $9.10 | $9.23 | $9.23 | 13,254,300 |
| 2025-06-27 | $9.31 | $9.47 | $9.21 | $9.26 | $9.26 | 17,240,300 |
| 2025-06-26 | $9.27 | $9.43 | $9.18 | $9.22 | $9.22 | 18,922,600 |
| 2025-06-25 | $9.22 | $9.31 | $9.12 | $9.25 | $9.25 | 33,236,700 |
| 2025-06-24 | $8.69 | $9.57 | $8.61 | $9.39 | $9.39 | 48,651,520 |
| 2025-06-23 | $8.42 | $8.77 | $8.41 | $8.70 | $8.70 | 9,637,740 |
| 2025-06-20 | $8.61 | $8.88 | $8.47 | $8.49 | $8.49 | 10,613,560 |
| 2025-06-19 | $8.57 | $8.98 | $8.55 | $8.63 | $8.63 | 12,973,400 |
| 2025-06-18 | $8.59 | $8.68 | $8.45 | $8.60 | $8.60 | 5,369,900 |
| 2025-06-17 | $8.63 | $8.75 | $8.62 | $8.67 | $8.67 | 4,315,500 |
| 2025-06-13 | $8.88 | $8.97 | $8.66 | $8.68 | $8.68 | 8,207,700 |
| 2025-06-12 | $9.02 | $9.03 | $8.83 | $8.93 | $8.93 | 7,295,600 |
| 2025-06-11 | $8.88 | $9.18 | $8.88 | $9.03 | $9.03 | 12,118,500 |
| 2025-06-10 | $8.95 | $9.08 | $8.78 | $8.88 | $8.88 | 7,737,200 |
| 2025-06-09 | $8.89 | $9.00 | $8.84 | $8.97 | $8.97 | 7,608,530 |
| 2025-06-06 | $8.75 | $8.98 | $8.70 | $8.91 | $8.91 | 12,202,290 |
| 2025-06-05 | $8.68 | $8.80 | $8.59 | $8.68 | $8.68 | 5,429,600 |
| 2025-06-04 | $8.50 | $8.84 | $8.50 | $8.73 | $8.73 | 9,863,710 |
| 2025-06-03 | $8.48 | $8.59 | $8.45 | $8.52 | $8.52 | 3,530,000 |
| 2025-05-30 | $8.65 | $8.73 | $8.51 | $8.51 | $8.51 | 5,248,800 |
| 2025-05-29 | $8.59 | $8.73 | $8.55 | $8.72 | $8.72 | 5,516,300 |
| 2025-05-28 | $8.74 | $8.75 | $8.54 | $8.60 | $8.60 | 6,624,900 |
| 2025-05-27 | $8.74 | $8.81 | $8.64 | $8.73 | $8.73 | 6,849,100 |
| 2025-05-26 | $8.79 | $8.84 | $8.64 | $8.76 | $8.76 | 10,906,620 |
| 2025-05-23 | $9.09 | $9.38 | $8.88 | $8.89 | $8.89 | 14,191,220 |
| 2025-05-22 | $9.00 | $9.32 | $8.95 | $9.03 | $9.03 | 17,605,640 |
| 2025-05-21 | $8.87 | $9.05 | $8.83 | $8.99 | $8.99 | 10,424,100 |
| 2025-05-20 | $8.78 | $8.88 | $8.73 | $8.88 | $8.88 | 6,799,100 |
| 2025-05-19 | $8.72 | $8.82 | $8.64 | $8.80 | $8.80 | 5,418,400 |
| 2025-05-16 | $8.80 | $9.05 | $8.70 | $8.72 | $8.72 | 8,169,000 |
| 2025-05-15 | $8.84 | $8.88 | $8.65 | $8.66 | $8.66 | 6,254,600 |
| 2025-05-14 | $8.71 | $8.95 | $8.61 | $8.83 | $8.83 | 9,530,200 |
| 2025-05-13 | $8.90 | $8.90 | $8.68 | $8.70 | $8.70 | 5,812,000 |
| 2025-05-12 | $8.71 | $8.77 | $8.67 | $8.76 | $8.76 | 6,247,200 |
| 2025-05-09 | $8.82 | $8.83 | $8.63 | $8.67 | $8.67 | 6,489,500 |
| 2025-05-08 | $8.65 | $8.89 | $8.55 | $8.84 | $8.84 | 10,761,110 |
| 2025-05-07 | $8.72 | $8.77 | $8.57 | $8.64 | $8.64 | 9,217,800 |
| 2025-05-06 | $8.55 | $8.67 | $8.50 | $8.67 | $8.67 | 8,989,410 |
| 2025-04-30 | $8.31 | $8.59 | $8.30 | $8.46 | $8.46 | 12,693,000 |
| 2025-04-29 | $8.59 | $8.77 | $8.59 | $8.65 | $8.65 | 10,816,670 |
| 2025-04-28 | $8.94 | $9.01 | $8.67 | $8.67 | $8.67 | 19,200,440 |
| 2025-04-25 | $9.00 | $9.48 | $8.75 | $9.18 | $9.18 | 33,233,820 |
| 2025-04-24 | $8.37 | $9.17 | $8.35 | $9.17 | $9.17 | 11,757,900 |
| 2025-04-23 | $8.38 | $8.39 | $8.27 | $8.34 | $8.34 | 4,833,700 |
| 2025-04-22 | $8.30 | $8.39 | $8.23 | $8.32 | $8.32 | 5,543,090 |
| 2025-04-21 | $8.12 | $8.32 | $8.10 | $8.32 | $8.32 | 5,367,100 |
| 2025-04-18 | $8.03 | $8.19 | $8.01 | $8.14 | $8.14 | 3,915,000 |
| 2025-04-17 | $8.10 | $8.22 | $8.08 | $8.10 | $8.10 | 4,555,500 |
| 2025-04-16 | $8.35 | $8.43 | $8.04 | $8.15 | $8.15 | 7,119,600 |
| 2025-04-15 | $8.36 | $8.44 | $8.25 | $8.33 | $8.33 | 5,141,000 |
| 2025-04-14 | $8.25 | $8.43 | $8.25 | $8.35 | $8.35 | 6,309,640 |
| 2025-04-11 | $8.00 | $8.25 | $7.98 | $8.17 | $8.17 | 6,594,710 |
| 2025-04-10 | $8.17 | $8.18 | $8.02 | $8.08 | $8.08 | 9,073,420 |
| 2025-04-09 | $7.61 | $7.96 | $7.02 | $7.87 | $7.87 | 12,396,100 |
| 2025-04-08 | $7.60 | $8.13 | $7.52 | $7.72 | $7.72 | 12,925,010 |
| 2025-04-07 | $8.60 | $8.60 | $8.17 | $8.17 | $8.17 | 8,953,300 |
| 2025-04-03 | $9.03 | $9.13 | $8.98 | $9.08 | $9.08 | 4,916,400 |
| 2025-04-02 | $9.11 | $9.18 | $9.05 | $9.11 | $9.11 | 4,182,100 |
| 2025-04-01 | $9.06 | $9.13 | $8.99 | $9.11 | $9.11 | 5,311,400 |
| 2025-03-31 | $9.13 | $9.13 | $8.87 | $8.96 | $8.96 | 7,296,100 |
| 2025-03-28 | $9.37 | $9.37 | $9.10 | $9.16 | $9.16 | 5,708,900 |
| 2025-03-27 | $9.48 | $9.50 | $9.28 | $9.31 | $9.31 | 6,618,500 |
| 2025-03-26 | $9.31 | $9.50 | $9.28 | $9.47 | $9.47 | 9,116,500 |
| 2025-03-25 | $9.34 | $9.39 | $9.16 | $9.33 | $9.33 | 8,397,600 |
| 2025-03-24 | $9.37 | $9.40 | $9.01 | $9.32 | $9.32 | 10,932,300 |
| 2025-03-21 | $9.70 | $9.70 | $9.36 | $9.41 | $9.41 | 12,117,800 |
| 2025-03-20 | $9.85 | $9.89 | $9.71 | $9.72 | $9.72 | 10,645,190 |
| 2025-03-19 | $10.04 | $10.04 | $9.82 | $9.86 | $9.86 | 11,187,300 |
| 2025-03-18 | $10.10 | $10.13 | $10.01 | $10.05 | $10.05 | 13,258,100 |
| 2025-03-17 | $10.12 | $10.33 | $10.08 | $10.14 | $10.14 | 23,461,970 |
| 2025-03-14 | $9.85 | $10.06 | $9.82 | $9.94 | $9.94 | 14,109,500 |
| 2025-03-13 | $9.98 | $10.06 | $9.75 | $9.86 | $9.86 | 17,434,040 |
| 2025-03-12 | $10.20 | $10.27 | $9.97 | $9.98 | $9.98 | 20,152,360 |
| 2025-03-11 | $10.06 | $10.35 | $10.06 | $10.20 | $10.20 | 22,897,450 |
| 2025-03-10 | $9.85 | $10.39 | $9.80 | $10.28 | $10.28 | 30,039,050 |
| 2025-03-07 | $9.99 | $10.32 | $9.83 | $9.91 | $9.91 | 29,642,790 |
| 2025-03-06 | $9.79 | $10.23 | $9.75 | $10.09 | $10.09 | 36,413,780 |
| 2025-03-05 | $10.01 | $10.11 | $9.71 | $9.80 | $9.80 | 37,192,340 |
| 2025-03-04 | $10.06 | $10.63 | $9.83 | $10.40 | $10.40 | 74,525,530 |
| 2025-03-03 | $8.91 | $9.75 | $8.90 | $9.75 | $9.75 | 17,008,140 |
| 2025-02-28 | $9.09 | $9.15 | $8.85 | $8.86 | $8.86 | 14,889,850 |
| 2025-02-27 | $9.11 | $9.27 | $9.03 | $9.16 | $9.16 | 19,345,100 |
| 2025-02-26 | $8.94 | $9.16 | $8.94 | $9.11 | $9.11 | 13,993,890 |
| 2025-02-25 | $8.88 | $9.10 | $8.87 | $8.93 | $8.93 | 13,175,600 |
| 2025-02-24 | $8.88 | $9.06 | $8.80 | $8.97 | $8.97 | 11,776,500 |
| 2025-02-20 | $8.86 | $8.95 | $8.79 | $8.86 | $8.86 | 8,905,000 |
| 2025-02-19 | $8.73 | $8.91 | $8.71 | $8.89 | $8.89 | 9,366,940 |
| 2025-02-18 | $8.95 | $9.06 | $8.72 | $8.76 | $8.76 | 12,518,240 |
| 2025-02-17 | $8.93 | $9.00 | $8.82 | $8.91 | $8.91 | 9,505,000 |
| 2025-02-14 | $9.02 | $9.30 | $8.92 | $8.95 | $8.95 | 11,084,100 |
| 2025-02-13 | $9.11 | $9.30 | $9.03 | $9.06 | $9.06 | 11,795,290 |
| 2025-02-12 | $8.97 | $9.27 | $8.90 | $9.14 | $9.14 | 15,620,370 |
| 2025-02-11 | $9.19 | $9.22 | $8.95 | $9.00 | $9.00 | 10,125,830 |
| 2025-02-10 | $9.10 | $9.25 | $9.06 | $9.20 | $9.20 | 9,431,910 |
| 2025-02-07 | $8.90 | $9.20 | $8.87 | $9.06 | $9.06 | 13,182,210 |
| 2025-02-06 | $8.68 | $8.87 | $8.57 | $8.87 | $8.87 | 9,606,600 |
| 2025-02-05 | $8.58 | $8.83 | $8.57 | $8.73 | $8.73 | 8,860,400 |
| 2025-01-27 | $8.64 | $8.74 | $8.49 | $8.51 | $8.51 | 6,188,400 |
| 2025-01-24 | $8.51 | $8.63 | $8.45 | $8.60 | $8.60 | 6,297,900 |
| 2025-01-23 | $8.70 | $8.88 | $8.55 | $8.55 | $8.55 | 7,859,300 |
| 2025-01-22 | $8.73 | $8.75 | $8.56 | $8.59 | $8.59 | 5,903,600 |
| 2025-01-21 | $8.99 | $9.00 | $8.66 | $8.72 | $8.72 | 9,276,300 |
| 2025-01-20 | $9.03 | $9.11 | $8.85 | $8.93 | $8.93 | 7,636,900 |
| 2025-01-17 | $8.98 | $9.12 | $8.91 | $9.03 | $9.03 | 8,457,300 |
| 2025-01-16 | $8.89 | $9.09 | $8.83 | $9.00 | $9.00 | 10,912,500 |
| 2025-01-15 | $8.76 | $9.11 | $8.73 | $8.88 | $8.88 | 11,255,390 |
| 2025-01-14 | $8.50 | $8.86 | $8.48 | $8.86 | $8.86 | 10,972,490 |
| 2025-01-13 | $8.25 | $8.68 | $8.14 | $8.53 | $8.53 | 9,706,190 |
| 2025-01-09 | $8.67 | $8.82 | $8.65 | $8.68 | $8.68 | 7,031,600 |
| 2025-01-08 | $8.64 | $8.83 | $8.48 | $8.74 | $8.74 | 12,225,680 |
| 2025-01-07 | $8.36 | $8.66 | $8.33 | $8.66 | $8.66 | 9,828,800 |
| 2025-01-06 | $8.35 | $8.60 | $8.08 | $8.37 | $8.37 | 10,993,580 |
| 2025-01-03 | $8.83 | $8.92 | $8.33 | $8.36 | $8.36 | 13,543,800 |
| 2025-01-02 | $9.02 | $9.16 | $8.76 | $8.84 | $8.84 | 11,827,600 |
| 2024-12-31 | $9.13 | $9.43 | $8.98 | $9.00 | $9.00 | 16,232,700 |
| 2024-12-30 | $9.16 | $9.17 | $8.90 | $9.07 | $9.07 | 8,186,000 |
| 2024-12-27 | $9.02 | $9.25 | $8.94 | $9.16 | $9.16 | 11,349,210 |
| 2024-12-26 | $9.20 | $9.44 | $9.02 | $9.02 | $9.02 | 16,733,100 |
| 2024-12-25 | $9.83 | $9.92 | $9.11 | $9.19 | $9.19 | 19,788,080 |
| 2024-12-24 | $9.73 | $10.17 | $9.73 | $9.93 | $9.93 | 13,583,520 |
| 2024-12-23 | $10.69 | $10.69 | $9.70 | $9.78 | $9.78 | 23,714,020 |
| 2024-12-20 | $10.60 | $10.80 | $10.41 | $10.61 | $10.61 | 18,478,100 |
| 2024-12-19 | $10.75 | $10.88 | $10.37 | $10.56 | $10.56 | 24,135,190 |
| 2024-12-18 | $11.28 | $11.28 | $10.66 | $11.03 | $11.03 | 29,784,800 |
| 2024-12-17 | $11.96 | $12.18 | $11.18 | $11.30 | $11.30 | 43,517,300 |
| 2024-12-16 | $10.78 | $11.86 | $10.63 | $11.86 | $11.86 | 57,906,460 |
| 2024-12-13 | $10.20 | $11.10 | $9.93 | $10.78 | $10.78 | 46,251,160 |
| 2024-12-12 | $10.10 | $10.28 | $10.00 | $10.23 | $10.23 | 19,122,900 |
| 2024-12-11 | $9.97 | $10.25 | $9.94 | $10.10 | $10.10 | 15,740,000 |
| 2024-12-10 | $10.21 | $10.29 | $9.95 | $9.97 | $9.97 | 17,052,600 |
| 2024-12-09 | $10.15 | $10.17 | $9.86 | $9.99 | $9.99 | 14,231,900 |
| 2024-12-06 | $10.09 | $10.20 | $9.90 | $10.15 | $10.15 | 14,248,100 |
| 2024-12-05 | $9.93 | $10.14 | $9.89 | $10.12 | $10.12 | 11,998,000 |
| 2024-12-04 | $10.23 | $10.24 | $9.94 | $10.01 | $10.01 | 16,726,700 |
| 2024-12-03 | $10.20 | $10.29 | $10.02 | $10.25 | $10.25 | 18,501,700 |
| 2024-12-02 | $9.93 | $10.22 | $9.81 | $10.20 | $10.20 | 20,146,100 |
| 2024-11-29 | $9.95 | $10.08 | $9.68 | $9.92 | $9.92 | 20,035,500 |
| 2024-11-28 | $10.10 | $10.21 | $9.92 | $9.94 | $9.94 | 15,412,780 |
| 2024-11-27 | $9.99 | $10.07 | $9.51 | $10.02 | $10.02 | 20,925,680 |
| 2024-11-26 | $10.44 | $10.52 | $10.05 | $10.09 | $10.09 | 18,083,980 |
| 2024-11-25 | $10.43 | $10.60 | $10.17 | $10.43 | $10.43 | 23,609,940 |
| 2024-11-22 | $11.02 | $11.30 | $10.35 | $10.38 | $10.38 | 33,676,180 |
| 2024-11-21 | $11.00 | $11.25 | $10.87 | $11.12 | $11.12 | 28,170,510 |
| 2024-11-20 | $11.25 | $11.55 | $11.04 | $11.19 | $11.19 | 43,174,730 |
| 2024-11-19 | $10.92 | $11.75 | $10.66 | $11.45 | $11.45 | 49,577,280 |
| 2024-11-18 | $12.07 | $12.15 | $11.07 | $11.07 | $11.07 | 42,086,000 |
| 2024-11-15 | $11.71 | $13.20 | $11.61 | $12.30 | $12.30 | 57,145,170 |
| 2024-11-14 | $13.51 | $13.97 | $12.08 | $12.08 | $12.08 | 55,808,200 |
| 2024-11-13 | $13.80 | $14.60 | $12.90 | $13.42 | $13.42 | 60,278,480 |
| 2024-11-12 | $14.35 | $14.36 | $13.16 | $14.33 | $14.33 | 73,535,960 |
| 2024-11-11 | $11.86 | $13.05 | $11.72 | $13.05 | $13.05 | 21,187,510 |
| 2024-11-08 | $11.50 | $12.30 | $11.03 | $11.86 | $11.86 | 55,079,160 |
| 2024-11-07 | $9.97 | $11.31 | $9.58 | $11.31 | $11.31 | 67,091,520 |
| 2024-11-06 | $9.30 | $10.35 | $9.21 | $10.28 | $10.28 | 68,031,270 |
| 2024-11-05 | $9.10 | $9.41 | $8.97 | $9.41 | $9.41 | 42,108,960 |
| 2024-11-04 | $8.98 | $9.60 | $8.85 | $9.24 | $9.24 | 49,629,110 |
| 2024-11-01 | $9.32 | $9.82 | $8.56 | $8.98 | $8.98 | 61,958,380 |
| 2024-10-31 | $9.05 | $9.39 | $8.87 | $9.39 | $9.39 | 45,346,780 |
| 2024-10-30 | $8.62 | $9.08 | $8.51 | $8.85 | $8.85 | 24,552,300 |
| 2024-10-29 | $8.80 | $9.21 | $8.55 | $8.68 | $8.68 | 36,207,960 |
| 2024-10-28 | $8.43 | $8.87 | $8.38 | $8.86 | $8.86 | 31,975,600 |
| 2024-10-25 | $8.20 | $8.50 | $8.19 | $8.41 | $8.41 | 27,546,960 |
| 2024-10-24 | $7.87 | $8.35 | $7.80 | $8.14 | $8.14 | 29,806,100 |
| 2024-10-23 | $7.85 | $8.18 | $7.76 | $7.91 | $7.91 | 30,914,960 |
| 2024-10-22 | $7.53 | $7.89 | $7.44 | $7.89 | $7.89 | 25,372,770 |
| 2024-10-21 | $7.30 | $7.73 | $7.29 | $7.52 | $7.52 | 22,142,360 |
| 2024-10-18 | $7.11 | $7.40 | $7.06 | $7.29 | $7.29 | 19,707,560 |
| 2024-10-17 | $7.09 | $7.32 | $7.09 | $7.12 | $7.12 | 15,156,160 |
| 2024-10-16 | $6.86 | $7.11 | $6.82 | $7.07 | $7.07 | 16,040,620 |
| 2024-10-15 | $7.05 | $7.15 | $6.93 | $6.93 | $6.93 | 16,532,130 |
| 2024-10-14 | $6.93 | $7.09 | $6.88 | $7.07 | $7.07 | 13,325,100 |
| 2024-10-11 | $7.09 | $7.16 | $6.83 | $6.92 | $6.92 | 16,912,780 |
| 2024-10-10 | $7.20 | $7.36 | $6.97 | $7.13 | $7.13 | 23,228,470 |
| 2024-10-09 | $7.99 | $7.99 | $7.34 | $7.34 | $7.34 | 29,057,770 |
| 2024-10-08 | $8.65 | $8.65 | $7.61 | $8.16 | $8.16 | 46,357,680 |
| 2024-09-30 | $7.52 | $7.94 | $7.33 | $7.86 | $7.86 | 45,516,960 |
| 2024-09-27 | $6.88 | $7.39 | $6.78 | $7.27 | $7.27 | 26,192,700 |
| 2024-09-26 | $6.54 | $6.74 | $6.53 | $6.74 | $6.74 | 17,261,200 |
| 2024-09-25 | $6.58 | $6.80 | $6.54 | $6.60 | $6.60 | 26,625,340 |
| 2024-09-24 | $6.31 | $6.60 | $6.31 | $6.60 | $6.60 | 26,063,140 |
| 2024-09-23 | $6.14 | $6.42 | $6.07 | $6.30 | $6.30 | 20,970,210 |
| 2024-09-20 | $6.20 | $6.30 | $6.13 | $6.17 | $6.17 | 19,079,890 |
| 2024-09-19 | $6.32 | $6.46 | $6.09 | $6.40 | $6.40 | 21,297,900 |
| 2024-09-18 | $6.35 | $6.38 | $6.11 | $6.26 | $6.26 | 17,810,530 |
| 2024-09-13 | $6.63 | $6.71 | $6.34 | $6.36 | $6.36 | 29,095,770 |
| 2024-09-12 | $7.06 | $7.12 | $6.68 | $6.70 | $6.70 | 52,089,230 |
| 2024-09-11 | $6.01 | $6.66 | $6.01 | $6.66 | $6.66 | 21,851,240 |
| 2024-09-10 | $6.05 | $6.11 | $5.95 | $6.05 | $6.05 | 4,325,900 |
| 2024-09-09 | $5.99 | $6.13 | $5.99 | $6.05 | $6.05 | 4,119,440 |
| 2024-09-06 | $6.25 | $6.25 | $6.03 | $6.06 | $6.06 | 4,146,200 |
| 2024-09-05 | $6.18 | $6.31 | $6.14 | $6.19 | $6.19 | 5,344,750 |
| 2024-09-04 | $6.15 | $6.29 | $6.13 | $6.19 | $6.19 | 5,605,700 |
| 2024-09-03 | $6.10 | $6.33 | $6.02 | $6.22 | $6.22 | 7,656,100 |
| 2024-09-02 | $6.24 | $6.29 | $6.07 | $6.08 | $6.08 | 5,528,600 |
| 2024-08-30 | $6.16 | $6.33 | $6.13 | $6.25 | $6.25 | 8,880,590 |
| 2024-08-29 | $5.99 | $6.15 | $5.93 | $6.14 | $6.14 | 6,813,800 |
| 2024-08-28 | $5.87 | $6.06 | $5.87 | $6.02 | $6.02 | 6,406,200 |
| 2024-08-27 | $6.06 | $6.11 | $5.87 | $5.90 | $5.90 | 7,079,500 |
| 2024-08-26 | $5.79 | $6.09 | $5.79 | $6.06 | $6.06 | 10,793,400 |
| 2024-08-23 | $6.01 | $6.01 | $5.77 | $5.81 | $5.81 | 9,438,800 |
| 2024-08-22 | $6.28 | $6.29 | $6.01 | $6.02 | $6.02 | 12,492,700 |
| 2024-08-21 | $5.96 | $6.48 | $5.90 | $6.32 | $6.32 | 16,335,100 |
| 2024-08-20 | $6.04 | $6.18 | $5.96 | $5.98 | $5.98 | 6,995,100 |
| 2024-08-19 | $5.99 | $6.11 | $5.96 | $6.02 | $6.02 | 7,661,000 |
| 2024-08-16 | $6.37 | $6.39 | $6.05 | $6.05 | $6.05 | 12,755,400 |
| 2024-08-15 | $6.12 | $6.21 | $6.04 | $6.16 | $6.16 | 4,923,800 |
| 2024-08-14 | $6.16 | $6.25 | $6.11 | $6.14 | $6.14 | 3,522,700 |
| 2024-08-13 | $6.16 | $6.19 | $6.03 | $6.18 | $6.18 | 3,940,200 |
| 2024-08-12 | $6.18 | $6.23 | $6.07 | $6.10 | $6.10 | 3,309,200 |
| 2024-08-09 | $6.34 | $6.34 | $6.17 | $6.18 | $6.18 | 4,254,200 |
| 2024-08-08 | $6.26 | $6.33 | $6.19 | $6.25 | $6.25 | 4,196,500 |
| 2024-08-07 | $6.30 | $6.34 | $6.19 | $6.27 | $6.27 | 4,174,700 |
| 2024-08-06 | $6.25 | $6.33 | $6.22 | $6.30 | $6.30 | 4,743,550 |
| 2024-08-05 | $6.30 | $6.44 | $6.19 | $6.19 | $6.19 | 5,847,100 |
| 2024-08-02 | $6.31 | $6.48 | $6.30 | $6.33 | $6.33 | 5,236,900 |
| 2024-08-01 | $6.40 | $6.43 | $6.28 | $6.38 | $6.38 | 6,316,000 |
| 2024-07-31 | $6.08 | $6.35 | $6.07 | $6.33 | $6.33 | 7,775,900 |
| 2024-07-30 | $6.00 | $6.10 | $5.97 | $6.08 | $6.08 | 4,322,300 |
| 2024-07-29 | $6.11 | $6.13 | $6.00 | $6.02 | $6.02 | 3,923,700 |
| 2024-07-26 | $5.93 | $6.20 | $5.93 | $6.09 | $6.09 | 6,437,500 |
| 2024-07-25 | $5.85 | $6.05 | $5.80 | $5.96 | $5.96 | 5,905,100 |
| 2024-07-24 | $6.04 | $6.08 | $5.83 | $5.90 | $5.90 | 7,903,900 |
| 2024-07-23 | $6.29 | $6.33 | $6.04 | $6.05 | $6.05 | 7,460,900 |
| 2024-07-22 | $6.31 | $6.39 | $6.25 | $6.27 | $6.27 | 7,103,130 |
| 2024-07-19 | $6.41 | $6.46 | $6.19 | $6.36 | $6.36 | 9,490,300 |
| 2024-07-18 | $6.40 | $6.45 | $6.24 | $6.37 | $6.37 | 8,065,600 |
| 2024-07-17 | $6.67 | $6.72 | $6.45 | $6.47 | $6.47 | 10,164,750 |
| 2024-07-16 | $6.52 | $6.73 | $6.52 | $6.67 | $6.67 | 13,225,700 |
| 2024-07-15 | $6.56 | $6.62 | $6.45 | $6.57 | $6.57 | 10,752,180 |
| 2024-07-12 | $6.50 | $6.66 | $6.50 | $6.57 | $6.57 | 14,941,650 |
| 2024-07-11 | $6.32 | $6.65 | $6.29 | $6.57 | $6.57 | 24,616,610 |
| 2024-07-10 | $6.28 | $6.47 | $6.15 | $6.24 | $6.24 | 22,177,270 |
| 2024-07-09 | $6.02 | $6.09 | $5.85 | $6.05 | $6.05 | 7,403,300 |
| 2024-07-08 | $6.03 | $6.27 | $5.97 | $5.99 | $5.99 | 7,115,600 |
| 2024-07-05 | $6.11 | $6.26 | $6.00 | $6.23 | $6.23 | 6,471,600 |
| 2024-07-04 | $6.54 | $6.58 | $6.11 | $6.13 | $6.13 | 10,379,540 |
| 2024-07-03 | $6.30 | $6.73 | $6.29 | $6.43 | $6.43 | 11,690,390 |
| 2024-07-02 | $6.30 | $6.38 | $6.19 | $6.29 | $6.29 | 5,976,940 |
| 2024-07-01 | $6.16 | $6.29 | $6.14 | $6.28 | $6.28 | 6,448,440 |
| 2024-06-28 | $6.19 | $6.32 | $6.16 | $6.19 | $6.19 | 5,974,400 |
| 2024-06-27 | $6.40 | $6.54 | $6.20 | $6.21 | $6.21 | 7,172,600 |
| 2024-06-26 | $6.10 | $6.42 | $6.08 | $6.42 | $6.42 | 9,142,100 |
| 2024-06-25 | $6.09 | $6.22 | $6.05 | $6.16 | $6.16 | 5,827,610 |
| 2024-06-24 | $6.38 | $6.38 | $6.05 | $6.06 | $6.06 | 6,740,000 |
| 2024-06-21 | $6.53 | $6.55 | $6.38 | $6.42 | $6.42 | 4,214,000 |
| 2024-06-20 | $6.63 | $6.69 | $6.45 | $6.46 | $6.46 | 4,805,300 |
| 2024-06-19 | $6.68 | $6.73 | $6.61 | $6.65 | $6.65 | 3,912,860 |
| 2024-06-18 | $6.62 | $6.71 | $6.57 | $6.68 | $6.68 | 3,859,300 |
| 2024-06-17 | $6.63 | $6.69 | $6.55 | $6.62 | $6.62 | 4,555,310 |
| 2024-06-14 | $6.71 | $6.74 | $6.60 | $6.69 | $6.69 | 3,595,530 |
| 2024-06-13 | $6.79 | $6.83 | $6.69 | $6.71 | $6.71 | 5,086,500 |
| 2024-06-12 | $6.65 | $6.77 | $6.61 | $6.76 | $6.76 | 5,394,370 |
| 2024-06-11 | $6.55 | $6.67 | $6.40 | $6.64 | $6.64 | 5,625,710 |
| 2024-06-07 | $6.56 | $6.68 | $6.49 | $6.60 | $6.60 | 6,634,000 |
| 2024-06-06 | $6.86 | $6.96 | $6.40 | $6.48 | $6.48 | 10,559,730 |
| 2024-06-05 | $6.97 | $6.97 | $6.78 | $6.79 | $6.79 | 5,833,780 |
| 2024-06-04 | $7.01 | $7.04 | $6.84 | $6.96 | $6.96 | 7,977,020 |
| 2024-06-03 | $7.43 | $7.43 | $6.99 | $7.05 | $7.05 | 11,332,230 |
| 2024-05-31 | $7.40 | $7.51 | $7.36 | $7.36 | $7.36 | 7,248,800 |
| 2024-05-30 | $7.78 | $7.78 | $7.48 | $7.51 | $7.51 | 9,513,990 |
| 2024-05-29 | $7.40 | $7.78 | $7.39 | $7.73 | $7.73 | 12,076,700 |
| 2024-05-28 | $7.50 | $7.61 | $7.39 | $7.46 | $7.46 | 6,483,390 |
| 2024-05-27 | $7.40 | $7.48 | $7.27 | $7.46 | $7.46 | 6,215,800 |
| 2024-05-24 | $7.46 | $7.53 | $7.36 | $7.36 | $7.36 | 6,066,600 |
| 2024-05-23 | $7.73 | $7.74 | $7.47 | $7.49 | $7.49 | 7,063,230 |
| 2024-05-22 | $7.76 | $7.85 | $7.70 | $7.76 | $7.76 | 6,759,030 |
| 2024-05-21 | $7.97 | $7.98 | $7.71 | $7.74 | $7.74 | 12,078,480 |
| 2024-05-20 | $7.77 | $8.05 | $7.76 | $7.99 | $7.99 | 13,447,930 |
| 2024-05-17 | $7.66 | $7.88 | $7.58 | $7.75 | $7.75 | 8,918,030 |
| 2024-05-16 | $7.66 | $7.79 | $7.62 | $7.65 | $7.65 | 6,649,000 |
| 2024-05-15 | $7.65 | $7.74 | $7.53 | $7.62 | $7.62 | 6,677,600 |
| 2024-05-14 | $7.56 | $7.77 | $7.56 | $7.63 | $7.63 | 7,076,730 |
| 2024-05-13 | $7.76 | $7.77 | $7.53 | $7.58 | $7.58 | 10,785,400 |
| 2024-05-10 | $8.06 | $8.13 | $7.76 | $7.79 | $7.79 | 14,818,350 |
| 2024-05-09 | $7.81 | $8.20 | $7.79 | $8.06 | $8.06 | 21,779,270 |
| 2024-05-08 | $7.61 | $7.84 | $7.51 | $7.70 | $7.70 | 12,128,900 |
| 2024-05-07 | $7.50 | $7.85 | $7.50 | $7.68 | $7.68 | 13,276,630 |
| 2024-05-06 | $7.55 | $7.65 | $7.42 | $7.60 | $7.60 | 18,458,520 |
| 2024-04-30 | $7.74 | $7.87 | $7.32 | $7.37 | $7.37 | 29,563,210 |
| 2024-04-29 | $6.70 | $7.15 | $6.67 | $7.15 | $7.15 | 11,474,800 |
| 2024-04-26 | $6.62 | $6.75 | $6.56 | $6.75 | $6.75 | 8,830,300 |
| 2024-04-25 | $6.60 | $6.80 | $6.60 | $6.65 | $6.65 | 8,757,100 |
| 2024-04-24 | $6.40 | $6.76 | $6.38 | $6.69 | $6.69 | 11,080,800 |
| 2024-04-23 | $6.60 | $6.63 | $6.47 | $6.54 | $6.54 | 5,817,000 |
| 2024-04-22 | $6.52 | $6.77 | $6.43 | $6.56 | $6.56 | 8,592,000 |
| 2024-04-19 | $6.78 | $6.89 | $6.58 | $6.60 | $6.60 | 11,091,310 |
| 2024-04-18 | $6.90 | $6.94 | $6.51 | $6.78 | $6.78 | 11,885,950 |
| 2024-04-17 | $6.37 | $6.89 | $6.37 | $6.86 | $6.86 | 14,473,990 |
| 2024-04-16 | $6.87 | $6.89 | $6.36 | $6.36 | $6.36 | 17,331,110 |
| 2024-04-15 | $7.85 | $7.85 | $7.07 | $7.07 | $7.07 | 22,654,900 |
| 2024-04-12 | $8.10 | $8.16 | $7.85 | $7.85 | $7.85 | 12,947,020 |
| 2024-04-11 | $8.02 | $8.34 | $7.92 | $8.14 | $8.14 | 16,255,480 |
| 2024-04-10 | $8.48 | $8.49 | $8.10 | $8.18 | $8.18 | 22,679,920 |
| 2024-04-09 | $8.43 | $8.75 | $8.32 | $8.51 | $8.51 | 29,375,130 |
| 2024-04-08 | $8.34 | $8.93 | $8.22 | $8.57 | $8.57 | 34,453,930 |
| 2024-04-03 | $8.28 | $8.79 | $8.09 | $8.44 | $8.44 | 33,790,380 |
| 2024-04-02 | $7.83 | $8.60 | $7.81 | $8.31 | $8.31 | 31,743,970 |
| 2024-04-01 | $7.60 | $7.95 | $7.59 | $7.83 | $7.83 | 10,118,900 |
| 2024-03-29 | $7.50 | $7.70 | $7.40 | $7.58 | $7.58 | 6,691,590 |
| 2024-03-28 | $7.31 | $7.50 | $7.28 | $7.45 | $7.45 | 7,997,330 |
| 2024-03-27 | $7.60 | $7.66 | $7.25 | $7.26 | $7.26 | 7,951,940 |
| 2024-03-26 | $7.55 | $7.70 | $7.38 | $7.60 | $7.60 | 9,556,280 |
| 2024-03-25 | $7.68 | $7.84 | $7.55 | $7.55 | $7.55 | 9,478,970 |
| 2024-03-22 | $8.00 | $8.04 | $7.68 | $7.75 | $7.75 | 11,897,300 |
| 2024-03-21 | $8.10 | $8.18 | $7.93 | $8.02 | $8.02 | 10,938,230 |
| 2024-03-20 | $7.85 | $8.10 | $7.78 | $8.00 | $8.00 | 10,799,360 |
| 2024-03-19 | $7.89 | $8.06 | $7.85 | $7.87 | $7.87 | 12,130,440 |
| 2024-03-18 | $7.87 | $7.91 | $7.76 | $7.89 | $7.89 | 10,470,510 |
| 2024-03-15 | $7.60 | $7.87 | $7.56 | $7.83 | $7.83 | 12,780,700 |
| 2024-03-14 | $7.71 | $7.85 | $7.57 | $7.65 | $7.65 | 10,302,540 |
| 2024-03-13 | $7.78 | $7.78 | $7.63 | $7.71 | $7.71 | 8,660,010 |
| 2024-03-12 | $7.82 | $7.84 | $7.62 | $7.73 | $7.73 | 11,679,680 |
| 2024-03-11 | $7.57 | $7.85 | $7.57 | $7.78 | $7.78 | 14,808,190 |
| 2024-03-08 | $7.56 | $7.71 | $7.38 | $7.51 | $7.51 | 10,245,430 |
| 2024-03-07 | $7.55 | $7.86 | $7.50 | $7.56 | $7.56 | 18,381,900 |
| 2024-03-06 | $7.40 | $7.61 | $7.32 | $7.47 | $7.47 | 11,564,420 |
| 2024-03-05 | $7.63 | $7.77 | $7.46 | $7.50 | $7.50 | 14,475,430 |
| 2024-03-04 | $7.90 | $8.02 | $7.66 | $7.72 | $7.72 | 16,999,680 |
| 2024-03-01 | $8.00 | $8.04 | $7.76 | $7.88 | $7.88 | 23,440,220 |
| 2024-02-29 | $7.66 | $8.15 | $7.33 | $8.09 | $8.09 | 34,301,710 |
| 2024-02-28 | $7.66 | $8.34 | $7.66 | $7.71 | $7.71 | 35,969,450 |
| 2024-02-27 | $7.32 | $7.58 | $7.28 | $7.58 | $7.58 | 10,220,900 |
| 2024-02-26 | $7.25 | $7.52 | $7.11 | $7.31 | $7.31 | 13,329,370 |
| 2024-02-23 | $7.00 | $7.22 | $6.99 | $7.20 | $7.20 | 13,991,710 |
| 2024-02-22 | $6.83 | $7.07 | $6.73 | $6.99 | $6.99 | 12,215,570 |
| 2024-02-21 | $6.52 | $7.23 | $6.47 | $6.88 | $6.88 | 18,177,580 |
| 2024-02-20 | $6.49 | $6.66 | $6.20 | $6.59 | $6.59 | 13,872,390 |
| 2024-02-19 | $6.10 | $6.43 | $6.10 | $6.37 | $6.37 | 16,933,770 |
| 2024-02-08 | $5.46 | $6.03 | $5.39 | $6.00 | $6.00 | 20,161,120 |
| 2024-02-07 | $5.79 | $6.14 | $5.64 | $5.72 | $5.72 | 21,257,480 |
| 2024-02-06 | $5.39 | $5.90 | $5.22 | $5.64 | $5.64 | 19,225,110 |
| 2024-02-05 | $6.28 | $6.33 | $5.80 | $5.80 | $5.80 | 14,569,800 |
| 2024-02-02 | $6.82 | $6.99 | $6.15 | $6.44 | $6.44 | 13,045,320 |
| 2024-02-01 | $6.92 | $7.02 | $6.64 | $6.80 | $6.80 | 10,918,270 |
| 2024-01-31 | $7.45 | $7.48 | $6.83 | $6.86 | $6.86 | 16,523,160 |
| 2024-01-30 | $7.42 | $7.75 | $7.42 | $7.50 | $7.50 | 8,681,200 |
| 2024-01-29 | $8.13 | $8.20 | $7.84 | $7.84 | $7.84 | 8,036,870 |
| 2024-01-26 | $8.13 | $8.33 | $8.10 | $8.18 | $8.18 | 9,048,700 |
| 2024-01-25 | $7.99 | $8.20 | $7.89 | $8.19 | $8.19 | 10,797,970 |
| 2024-01-24 | $8.07 | $8.16 | $7.60 | $8.01 | $8.01 | 13,124,250 |
| 2024-01-23 | $8.00 | $8.22 | $7.83 | $8.03 | $8.03 | 9,263,580 |
| 2024-01-22 | $8.66 | $8.66 | $7.93 | $8.04 | $8.04 | 15,476,570 |
| 2024-01-19 | $8.91 | $9.16 | $8.75 | $8.75 | $8.75 | 9,693,820 |
| 2024-01-18 | $9.07 | $9.12 | $8.70 | $8.98 | $8.98 | 15,563,400 |
| 2024-01-17 | $9.60 | $9.63 | $9.18 | $9.18 | $9.18 | 11,755,020 |
| 2024-01-16 | $9.60 | $9.77 | $9.48 | $9.64 | $9.64 | 11,354,680 |
| 2024-01-15 | $9.84 | $9.90 | $9.63 | $9.66 | $9.66 | 12,452,830 |
| 2024-01-12 | $9.99 | $10.19 | $9.93 | $9.95 | $9.95 | 13,613,880 |
| 2024-01-11 | $9.67 | $10.30 | $9.61 | $10.12 | $10.12 | 24,547,660 |
| 2024-01-10 | $9.71 | $10.06 | $9.44 | $9.73 | $9.73 | 14,325,210 |
| 2024-01-09 | $9.63 | $9.88 | $9.50 | $9.73 | $9.73 | 11,500,880 |
| 2024-01-08 | $9.74 | $9.91 | $9.62 | $9.62 | $9.62 | 10,720,010 |
| 2024-01-05 | $9.95 | $10.17 | $9.72 | $9.77 | $9.77 | 12,457,640 |
| 2024-01-04 | $10.24 | $10.27 | $9.90 | $9.97 | $9.97 | 11,873,820 |
| 2024-01-03 | $10.20 | $10.39 | $10.13 | $10.25 | $10.25 | 10,935,190 |
| 2024-01-02 | $10.22 | $10.30 | $10.11 | $10.23 | $10.23 | 11,326,780 |
| 2024-01-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-12-29 | $10.36 | $10.40 | $10.18 | $10.23 | $10.23 | 18,821,190 |
| 2023-12-28 | $9.69 | $10.40 | $9.68 | $10.26 | $10.26 | 34,734,400 |
| 2023-12-27 | $9.90 | $9.98 | $9.58 | $9.74 | $9.74 | 17,093,170 |
| 2023-12-26 | $9.90 | $10.30 | $9.89 | $10.02 | $10.02 | 22,351,700 |
| 2023-12-25 | $9.85 | $10.03 | $9.77 | $9.88 | $9.88 | 14,324,880 |
| 2023-12-22 | $9.60 | $10.33 | $9.43 | $9.96 | $9.96 | 28,042,680 |
| 2023-12-21 | $9.50 | $9.73 | $9.45 | $9.65 | $9.65 | 12,204,890 |
| 2023-12-20 | $9.85 | $9.94 | $9.55 | $9.58 | $9.58 | 14,186,900 |
| 2023-12-19 | $9.97 | $10.04 | $9.72 | $9.84 | $9.84 | 16,969,020 |
| 2023-12-18 | $10.23 | $10.50 | $9.96 | $10.02 | $10.02 | 28,745,030 |
| 2023-12-15 | $10.22 | $10.88 | $10.22 | $10.44 | $10.44 | 35,983,220 |
| 2023-12-14 | $10.65 | $10.79 | $10.34 | $10.39 | $10.39 | 29,971,120 |
| 2023-12-13 | $10.50 | $10.65 | $10.26 | $10.34 | $10.34 | 29,471,570 |
| 2023-12-12 | $10.15 | $11.34 | $10.15 | $10.69 | $10.69 | 45,483,220 |
| 2023-12-11 | $10.68 | $10.84 | $10.14 | $10.45 | $10.45 | 52,410,410 |
| 2023-12-08 | $11.90 | $12.20 | $11.17 | $11.25 | $11.25 | 52,142,640 |
| 2023-12-07 | $12.39 | $12.39 | $11.58 | $11.68 | $11.68 | 81,740,130 |
| 2023-12-06 | $10.44 | $11.45 | $10.39 | $11.45 | $11.45 | 25,349,730 |
| 2023-12-05 | $10.42 | $10.94 | $10.40 | $10.41 | $10.41 | 28,973,160 |
| 2023-12-04 | $10.33 | $10.89 | $10.26 | $10.65 | $10.65 | 31,278,040 |
| 2023-12-01 | $9.96 | $10.60 | $9.93 | $10.33 | $10.33 | 18,636,650 |
| 2023-11-30 | $10.07 | $10.15 | $9.93 | $10.00 | $10.00 | 6,878,080 |
| 2023-11-29 | $10.21 | $10.24 | $10.09 | $10.10 | $10.10 | 6,458,190 |
| 2023-11-28 | $10.07 | $10.21 | $10.00 | $10.20 | $10.20 | 6,948,430 |
| 2023-11-27 | $10.07 | $10.18 | $9.93 | $10.12 | $10.12 | 9,641,010 |
| 2023-11-24 | $10.45 | $10.45 | $10.00 | $10.12 | $10.12 | 14,141,340 |
| 2023-11-23 | $10.35 | $10.48 | $10.27 | $10.48 | $10.48 | 9,437,780 |
| 2023-11-22 | $10.55 | $10.67 | $10.40 | $10.44 | $10.44 | 12,694,800 |
| 2023-11-21 | $10.74 | $10.89 | $10.60 | $10.63 | $10.63 | 18,459,150 |
| 2023-11-20 | $10.69 | $10.79 | $10.50 | $10.74 | $10.74 | 14,982,040 |
| 2023-11-17 | $10.48 | $10.65 | $10.43 | $10.64 | $10.64 | 15,038,460 |
| 2023-11-16 | $10.67 | $10.74 | $10.49 | $10.50 | $10.50 | 21,090,610 |
| 2023-11-15 | $10.47 | $10.95 | $10.43 | $10.79 | $10.79 | 40,714,580 |
| 2023-11-14 | $10.41 | $10.43 | $10.22 | $10.33 | $10.33 | 15,238,850 |
| 2023-11-13 | $10.33 | $10.43 | $10.31 | $10.43 | $10.43 | 11,380,440 |
| 2023-11-10 | $10.51 | $10.61 | $10.27 | $10.36 | $10.36 | 23,983,030 |
| 2023-11-09 | $11.10 | $11.18 | $10.61 | $10.61 | $10.61 | 30,468,040 |
| 2023-11-08 | $10.71 | $10.94 | $10.53 | $10.92 | $10.92 | 32,609,670 |
| 2023-11-07 | $10.60 | $10.78 | $10.50 | $10.74 | $10.74 | 24,258,980 |
| 2023-11-06 | $10.40 | $10.76 | $10.37 | $10.70 | $10.70 | 31,198,970 |
| 2023-11-03 | $10.57 | $10.66 | $10.35 | $10.45 | $10.45 | 19,485,010 |
| 2023-11-02 | $10.84 | $10.88 | $10.55 | $10.59 | $10.59 | 19,904,560 |
| 2023-11-01 | $10.79 | $10.97 | $10.75 | $10.88 | $10.88 | 19,344,720 |
| 2023-10-31 | $10.96 | $11.17 | $10.65 | $10.84 | $10.84 | 34,053,520 |
| 2023-10-30 | $10.83 | $11.26 | $10.83 | $11.05 | $11.05 | 43,745,730 |
| 2023-10-27 | $10.98 | $11.86 | $10.92 | $11.36 | $11.36 | 58,824,990 |
| 2023-10-26 | $11.24 | $11.38 | $10.88 | $11.30 | $11.30 | 66,490,020 |
| 2023-10-25 | $11.88 | $12.92 | $11.88 | $11.88 | $11.88 | 101,112,460 |
| 2023-10-24 | $12.00 | $13.20 | $12.00 | $13.20 | $13.20 | 117,689,030 |
| 2023-10-23 | $12.56 | $12.56 | $11.43 | $12.00 | $12.00 | 43,401,650 |
| 2023-10-20 | $10.41 | $11.42 | $10.39 | $11.42 | $11.42 | 53,859,930 |
| 2023-10-19 | $9.44 | $10.38 | $9.36 | $10.38 | $10.38 | 22,246,270 |
| 2023-10-18 | $9.73 | $9.81 | $9.41 | $9.44 | $9.44 | 11,346,880 |
| 2023-10-17 | $9.76 | $10.02 | $9.67 | $9.76 | $9.76 | 14,095,770 |
| 2023-10-16 | $10.08 | $10.27 | $9.78 | $9.86 | $9.86 | 16,813,430 |
| 2023-10-13 | $10.00 | $10.25 | $9.96 | $10.20 | $10.20 | 31,634,370 |
| 2023-10-12 | $9.26 | $10.11 | $9.18 | $10.11 | $10.11 | 20,585,680 |
| 2023-10-11 | $9.32 | $9.33 | $9.13 | $9.19 | $9.19 | 6,108,990 |
| 2023-10-10 | $9.34 | $9.48 | $9.27 | $9.32 | $9.32 | 7,508,330 |
| 2023-10-09 | $9.34 | $9.34 | $9.13 | $9.31 | $9.31 | 4,785,740 |
| 2023-09-28 | $9.30 | $9.58 | $9.25 | $9.35 | $9.35 | 6,389,390 |
| 2023-09-27 | $9.22 | $9.46 | $9.10 | $9.23 | $9.23 | 6,237,470 |
| 2023-09-26 | $9.44 | $9.44 | $9.20 | $9.22 | $9.22 | 7,860,920 |
| 2023-09-25 | $9.96 | $10.00 | $9.35 | $9.48 | $9.48 | 12,554,870 |
| 2023-09-22 | $9.95 | $10.02 | $9.82 | $10.00 | $10.00 | 4,641,500 |
| 2023-09-21 | $9.86 | $9.96 | $9.79 | $9.86 | $9.86 | 3,960,600 |
| 2023-09-20 | $10.04 | $10.08 | $9.83 | $9.86 | $9.86 | 6,187,030 |
| 2023-09-19 | $10.24 | $10.24 | $10.03 | $10.04 | $10.04 | 6,226,330 |
| 2023-09-18 | $10.14 | $10.47 | $10.02 | $10.30 | $10.30 | 7,925,270 |
| 2023-09-15 | $10.16 | $10.57 | $10.10 | $10.26 | $10.26 | 10,671,320 |
| 2023-09-14 | $10.18 | $10.19 | $10.01 | $10.06 | $10.06 | 4,684,960 |
| 2023-09-13 | $10.38 | $10.38 | $10.10 | $10.19 | $10.19 | 7,544,170 |
| 2023-09-12 | $10.26 | $10.73 | $10.21 | $10.39 | $10.39 | 13,940,690 |
| 2023-09-11 | $10.23 | $10.37 | $10.08 | $10.31 | $10.31 | 8,065,780 |
| 2023-09-08 | $10.45 | $10.51 | $10.14 | $10.25 | $10.25 | 6,767,470 |
| 2023-09-07 | $10.72 | $10.72 | $10.34 | $10.37 | $10.37 | 9,559,670 |
| 2023-09-06 | $10.82 | $10.82 | $10.59 | $10.72 | $10.72 | 13,038,630 |
| 2023-09-05 | $11.00 | $11.08 | $10.79 | $10.88 | $10.88 | 26,568,320 |
| 2023-09-04 | $9.87 | $10.85 | $9.80 | $10.85 | $10.85 | 15,499,930 |
| 2023-09-01 | $9.90 | $9.91 | $9.73 | $9.86 | $9.86 | 4,521,780 |
| 2023-08-31 | $10.21 | $10.22 | $9.74 | $9.82 | $9.82 | 8,652,800 |
| 2023-08-30 | $10.26 | $10.40 | $10.12 | $10.20 | $10.20 | 5,519,300 |
| 2023-08-29 | $10.04 | $10.25 | $10.03 | $10.23 | $10.23 | 7,013,890 |
| 2023-08-28 | $10.80 | $10.83 | $10.03 | $10.06 | $10.06 | 8,878,950 |
| 2023-08-25 | $10.48 | $10.49 | $10.25 | $10.27 | $10.27 | 4,869,960 |
| 2023-08-24 | $10.51 | $10.64 | $10.25 | $10.42 | $10.42 | 4,010,800 |
| 2023-08-23 | $10.54 | $10.62 | $10.38 | $10.44 | $10.44 | 4,095,400 |
| 2023-08-22 | $10.51 | $10.63 | $10.30 | $10.57 | $10.57 | 5,005,350 |
| 2023-08-21 | $10.65 | $10.81 | $10.46 | $10.47 | $10.47 | 4,763,610 |
| 2023-08-18 | $10.96 | $11.10 | $10.63 | $10.65 | $10.65 | 5,262,820 |
| 2023-08-17 | $10.95 | $11.11 | $10.73 | $11.07 | $11.07 | 4,315,370 |
| 2023-08-16 | $11.05 | $11.27 | $10.92 | $11.00 | $11.00 | 4,272,300 |
| 2023-08-15 | $11.50 | $11.56 | $10.92 | $11.05 | $11.05 | 8,256,000 |
| 2023-08-14 | $11.16 | $11.48 | $10.94 | $11.48 | $11.48 | 7,789,100 |
| 2023-08-11 | $11.45 | $11.54 | $11.20 | $11.23 | $11.23 | 4,694,870 |
| 2023-08-10 | $11.60 | $11.65 | $11.43 | $11.43 | $11.43 | 4,661,960 |
| 2023-08-09 | $11.55 | $11.63 | $11.48 | $11.55 | $11.55 | 3,257,700 |
| 2023-08-08 | $11.53 | $11.65 | $11.39 | $11.63 | $11.63 | 4,699,860 |
| 2023-08-07 | $11.59 | $11.67 | $11.52 | $11.54 | $11.54 | 3,612,680 |
| 2023-08-04 | $11.60 | $11.73 | $11.53 | $11.59 | $11.59 | 5,362,090 |
| 2023-08-03 | $11.62 | $11.76 | $11.50 | $11.60 | $11.60 | 5,220,570 |
| 2023-08-02 | $11.68 | $11.96 | $11.58 | $11.72 | $11.72 | 8,502,880 |
| 2023-08-01 | $11.60 | $11.64 | $11.48 | $11.62 | $11.62 | 6,135,180 |
| 2023-07-31 | $11.34 | $11.58 | $11.31 | $11.57 | $11.57 | 7,446,790 |
| 2023-07-28 | $11.10 | $11.28 | $10.98 | $11.28 | $11.28 | 5,322,060 |
| 2023-07-27 | $11.24 | $11.31 | $11.10 | $11.12 | $11.12 | 3,717,700 |
| 2023-07-26 | $11.30 | $11.34 | $11.19 | $11.25 | $11.25 | 5,047,000 |
| 2023-07-25 | $11.02 | $11.28 | $11.02 | $11.27 | $11.27 | 7,439,200 |
| 2023-07-24 | $11.12 | $11.13 | $10.86 | $10.91 | $10.91 | 5,485,770 |
| 2023-07-21 | $11.12 | $11.27 | $10.92 | $11.12 | $11.12 | 4,877,510 |
| 2023-07-20 | $11.26 | $11.40 | $11.18 | $11.18 | $11.18 | 5,193,770 |
| 2023-07-19 | $11.30 | $11.35 | $11.13 | $11.26 | $11.26 | 4,262,000 |
| 2023-07-18 | $11.15 | $11.38 | $11.11 | $11.29 | $11.29 | 6,183,550 |
| 2023-07-17 | $11.39 | $11.39 | $11.08 | $11.15 | $11.15 | 6,098,780 |
| 2023-07-14 | $11.60 | $11.74 | $11.34 | $11.39 | $11.39 | 11,629,800 |
| 2023-07-13 | $11.73 | $11.92 | $11.70 | $11.80 | $11.80 | 7,008,200 |
| 2023-07-12 | $11.72 | $11.84 | $11.60 | $11.64 | $11.64 | 7,094,590 |
| 2023-07-11 | $11.94 | $11.94 | $11.61 | $11.82 | $11.82 | 7,356,430 |
| 2023-07-10 | $11.69 | $12.22 | $11.69 | $11.81 | $11.81 | 11,545,060 |
| 2023-07-07 | $11.67 | $11.78 | $11.45 | $11.69 | $11.69 | 11,281,110 |
| 2023-07-06 | $12.26 | $12.26 | $11.66 | $11.76 | $11.76 | 18,763,630 |
| 2023-07-05 | $11.83 | $12.18 | $11.69 | $12.18 | $12.18 | 21,390,610 |
| 2023-07-04 | $11.76 | $11.90 | $11.57 | $11.80 | $11.80 | 8,908,220 |
| 2023-07-03 | $11.61 | $12.01 | $11.60 | $11.70 | $11.70 | 11,801,760 |
| 2023-06-30 | $11.17 | $11.71 | $11.16 | $11.57 | $11.57 | 12,832,870 |
| 2023-06-29 | $11.14 | $11.29 | $11.05 | $11.16 | $11.16 | 6,276,700 |
| 2023-06-28 | $11.37 | $11.42 | $11.05 | $11.15 | $11.15 | 6,438,850 |
| 2023-06-27 | $11.21 | $11.45 | $11.20 | $11.37 | $11.37 | 7,283,590 |
| 2023-06-26 | $11.44 | $11.58 | $11.18 | $11.20 | $11.20 | 9,934,530 |
| 2023-06-21 | $11.80 | $11.99 | $11.54 | $11.58 | $11.58 | 8,333,290 |
| 2023-06-20 | $12.02 | $12.07 | $11.82 | $11.84 | $11.84 | 8,648,030 |
| 2023-06-19 | $12.20 | $12.23 | $11.98 | $12.03 | $12.03 | 9,547,700 |
| 2023-06-16 | $12.22 | $12.32 | $12.13 | $12.20 | $12.20 | 11,697,740 |
| 2023-06-15 | $12.10 | $12.23 | $11.91 | $12.22 | $12.22 | 14,183,200 |
| 2023-06-14 | $12.47 | $12.47 | $12.10 | $12.13 | $12.13 | 15,548,480 |
| 2023-06-13 | $12.25 | $12.55 | $12.22 | $12.31 | $12.31 | 18,043,220 |
| 2023-06-12 | $12.09 | $12.20 | $11.90 | $12.17 | $12.17 | 15,917,930 |
| 2023-06-09 | $12.00 | $12.39 | $11.86 | $12.09 | $12.09 | 22,779,320 |
| 2023-06-08 | $12.10 | $12.50 | $12.10 | $12.18 | $12.18 | 27,070,300 |
| 2023-06-07 | $12.14 | $12.55 | $11.90 | $11.93 | $11.93 | 24,966,480 |
| 2023-06-06 | $11.92 | $12.85 | $11.72 | $12.32 | $12.32 | 41,433,660 |
| 2023-06-05 | $11.99 | $12.23 | $11.60 | $11.90 | $11.90 | 45,239,320 |
| 2023-06-02 | $10.39 | $11.43 | $10.39 | $11.43 | $11.43 | 11,320,470 |
| 2023-06-01 | $10.18 | $10.47 | $10.11 | $10.39 | $10.39 | 6,240,900 |
| 2023-05-31 | $10.22 | $10.34 | $10.15 | $10.19 | $10.19 | 5,675,080 |
| 2023-05-30 | $10.20 | $10.32 | $10.13 | $10.23 | $10.23 | 5,128,700 |
| 2023-05-29 | $10.39 | $10.48 | $10.25 | $10.29 | $10.29 | 5,625,870 |
| 2023-05-26 | $10.45 | $10.49 | $10.28 | $10.39 | $10.39 | 6,472,670 |
| 2023-05-25 | $10.60 | $10.67 | $10.46 | $10.52 | $10.52 | 5,259,740 |
| 2023-05-24 | $10.63 | $10.77 | $10.43 | $10.66 | $10.66 | 6,295,200 |
| 2023-05-23 | $10.75 | $10.94 | $10.71 | $10.74 | $10.74 | 7,465,020 |
| 2023-05-22 | $10.86 | $10.86 | $10.68 | $10.78 | $10.78 | 5,883,410 |
| 2023-05-19 | $10.80 | $10.91 | $10.61 | $10.87 | $10.87 | 5,636,840 |
| 2023-05-18 | $10.93 | $11.00 | $10.77 | $10.82 | $10.82 | 5,563,430 |
| 2023-05-17 | $10.82 | $10.94 | $10.75 | $10.94 | $10.94 | 5,676,100 |
| 2023-05-16 | $11.17 | $11.19 | $10.84 | $10.90 | $10.90 | 9,821,850 |
| 2023-05-15 | $10.85 | $11.22 | $10.71 | $11.22 | $11.22 | 12,023,920 |
| 2023-05-12 | $11.58 | $11.69 | $11.17 | $11.19 | $11.19 | 12,462,890 |
| 2023-05-11 | $11.56 | $11.68 | $11.36 | $11.64 | $11.64 | 8,375,980 |
| 2023-05-10 | $11.32 | $11.57 | $11.25 | $11.46 | $11.46 | 8,507,990 |
| 2023-05-09 | $11.35 | $11.55 | $11.18 | $11.33 | $11.33 | 11,147,700 |
| 2023-05-08 | $11.24 | $11.46 | $11.22 | $11.33 | $11.33 | 8,207,250 |
| 2023-05-05 | $11.50 | $11.59 | $11.10 | $11.20 | $11.20 | 9,520,120 |
| 2023-05-04 | $11.61 | $11.75 | $11.51 | $11.55 | $11.55 | 9,084,270 |
| 2023-05-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-05-02 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-04-28 | $11.69 | $11.83 | $11.50 | $11.58 | $11.58 | 12,230,030 |
| 2023-04-27 | $11.92 | $12.04 | $11.76 | $11.80 | $11.80 | 6,514,360 |
| 2023-04-26 | $11.59 | $12.05 | $11.45 | $11.88 | $11.88 | 12,478,290 |
| 2023-04-25 | $12.18 | $12.23 | $11.35 | $11.46 | $11.46 | 13,036,330 |
| 2023-04-24 | $12.16 | $12.36 | $11.97 | $12.19 | $12.19 | 6,358,480 |
| 2023-04-21 | $12.54 | $12.79 | $12.19 | $12.22 | $12.22 | 7,180,770 |
| 2023-04-20 | $12.81 | $12.85 | $12.37 | $12.59 | $12.59 | 8,973,640 |
| 2023-04-19 | $12.89 | $12.97 | $12.67 | $12.93 | $12.93 | 9,601,100 |
| 2023-04-18 | $12.97 | $13.20 | $12.83 | $12.90 | $12.90 | 10,001,990 |
| 2023-04-17 | $13.10 | $13.12 | $12.92 | $13.04 | $13.04 | 7,919,770 |
| 2023-04-14 | $12.89 | $13.15 | $12.80 | $13.09 | $13.09 | 11,409,370 |
| 2023-04-13 | $12.95 | $13.14 | $12.80 | $12.82 | $12.82 | 8,319,190 |
| 2023-04-12 | $13.30 | $13.34 | $12.93 | $13.03 | $13.03 | 10,294,610 |
| 2023-04-11 | $12.95 | $13.27 | $12.72 | $13.27 | $13.27 | 12,510,470 |
| 2023-04-10 | $13.10 | $13.13 | $12.80 | $12.88 | $12.88 | 13,059,630 |
| 2023-04-07 | $13.16 | $13.27 | $13.05 | $13.08 | $13.08 | 7,972,950 |
| 2023-04-06 | $13.08 | $13.33 | $13.06 | $13.18 | $13.18 | 9,032,240 |
| 2023-04-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2023-04-04 | $13.67 | $13.67 | $13.16 | $13.23 | $13.23 | 13,432,640 |
| 2023-04-03 | $13.57 | $13.75 | $13.36 | $13.70 | $13.70 | 12,190,970 |
| 2023-03-31 | $13.60 | $13.74 | $13.40 | $13.58 | $13.58 | 14,856,830 |
| 2023-03-30 | $13.47 | $14.24 | $13.41 | $13.79 | $13.79 | 22,754,040 |
| 2023-03-29 | $13.07 | $13.34 | $13.06 | $13.26 | $13.26 | 8,445,140 |
| 2023-03-28 | $13.43 | $13.44 | $13.03 | $13.04 | $13.04 | 8,069,120 |
| 2023-03-27 | $13.55 | $13.57 | $13.28 | $13.44 | $13.44 | 7,257,780 |
| 2023-03-24 | $13.78 | $13.89 | $13.49 | $13.58 | $13.58 | 8,519,990 |
| 2023-03-23 | $13.99 | $14.00 | $13.85 | $13.91 | $13.91 | 5,207,850 |
| 2023-03-22 | $13.85 | $14.27 | $13.80 | $14.04 | $14.04 | 7,855,000 |
| 2023-03-21 | $13.58 | $13.80 | $13.49 | $13.80 | $13.80 | 6,017,850 |
| 2023-03-20 | $13.46 | $13.64 | $13.20 | $13.57 | $13.57 | 8,076,990 |
| 2023-03-17 | $13.63 | $13.85 | $13.38 | $13.46 | $13.46 | 8,304,090 |
| 2023-03-16 | $14.03 | $14.06 | $13.48 | $13.55 | $13.55 | 12,078,760 |
| 2023-03-15 | $14.15 | $14.40 | $13.99 | $14.03 | $14.03 | 9,684,310 |
| 2023-03-14 | $14.82 | $14.87 | $14.00 | $14.24 | $14.24 | 12,441,760 |
| 2023-03-13 | $14.42 | $15.00 | $14.41 | $14.78 | $14.78 | 13,195,030 |
| 2023-03-10 | $14.64 | $14.64 | $14.18 | $14.19 | $14.19 | 5,177,530 |
| 2023-03-09 | $14.71 | $14.74 | $14.47 | $14.64 | $14.64 | 4,622,600 |
| 2023-03-08 | $14.42 | $14.53 | $14.31 | $14.47 | $14.47 | 3,303,600 |
| 2023-03-07 | $14.87 | $14.87 | $14.42 | $14.42 | $14.42 | 4,938,200 |
| 2023-03-06 | $14.70 | $14.84 | $14.60 | $14.80 | $14.80 | 6,234,580 |
| 2023-03-03 | $14.70 | $14.80 | $14.60 | $14.67 | $14.67 | 4,970,590 |
| 2023-03-02 | $14.94 | $14.96 | $14.61 | $14.73 | $14.73 | 7,547,190 |
| 2023-03-01 | $14.94 | $15.07 | $14.90 | $14.97 | $14.97 | 5,997,800 |
| 2023-02-28 | $14.72 | $15.01 | $14.72 | $14.96 | $14.96 | 5,064,240 |
| 2023-02-27 | $14.99 | $15.09 | $14.77 | $14.79 | $14.79 | 6,445,550 |
| 2023-02-24 | $15.19 | $15.19 | $14.83 | $14.98 | $14.98 | 5,646,900 |
| 2023-02-23 | $15.10 | $15.27 | $15.05 | $15.19 | $15.19 | 5,287,280 |
| 2023-02-22 | $15.39 | $15.39 | $15.00 | $15.10 | $15.10 | 7,584,760 |
| 2023-02-21 | $15.17 | $15.52 | $15.15 | $15.40 | $15.40 | 9,253,000 |
| 2023-02-20 | $15.08 | $15.18 | $14.67 | $15.17 | $15.17 | 10,683,710 |
| 2023-02-17 | $15.12 | $15.40 | $15.07 | $15.13 | $15.13 | 7,622,380 |
| 2023-02-16 | $15.96 | $15.97 | $14.92 | $15.14 | $15.14 | 15,809,720 |
| 2023-02-15 | $16.16 | $16.38 | $15.78 | $15.87 | $15.87 | 11,821,230 |
| 2023-02-14 | $16.32 | $16.65 | $16.14 | $16.16 | $16.16 | 12,224,990 |
| 2023-02-13 | $15.56 | $16.40 | $15.56 | $16.24 | $16.24 | 19,773,970 |
| 2023-02-10 | $17.00 | $17.03 | $16.54 | $16.71 | $16.71 | 9,556,800 |
| 2023-02-09 | $16.95 | $17.07 | $16.82 | $17.07 | $17.07 | 8,957,430 |
| 2023-02-08 | $16.99 | $17.28 | $16.69 | $16.94 | $16.94 | 12,262,100 |
| 2023-02-07 | $16.67 | $16.99 | $16.53 | $16.93 | $16.93 | 11,372,790 |
| 2023-02-06 | $17.19 | $17.19 | $16.56 | $16.57 | $16.57 | 14,479,910 |
| 2023-02-03 | $17.05 | $17.22 | $16.71 | $17.21 | $17.21 | 14,766,810 |
| 2023-02-02 | $17.00 | $17.48 | $16.98 | $17.04 | $17.04 | 18,970,770 |
| 2023-02-01 | $16.60 | $17.68 | $16.59 | $17.25 | $17.25 | 28,675,600 |
| 2023-01-31 | $16.00 | $17.04 | $15.96 | $16.73 | $16.73 | 25,257,840 |
| 2023-01-30 | $15.86 | $16.34 | $15.82 | $15.99 | $15.99 | 20,728,100 |
| 2023-01-20 | $15.54 | $15.75 | $15.39 | $15.58 | $15.58 | 15,401,790 |
| 2023-01-19 | $15.98 | $16.10 | $15.42 | $15.51 | $15.51 | 19,123,680 |
| 2023-01-18 | $15.58 | $16.17 | $15.21 | $15.98 | $15.98 | 24,800,310 |
| 2023-01-17 | $16.00 | $16.26 | $15.43 | $15.50 | $15.50 | 35,643,160 |
| 2023-01-16 | $14.98 | $15.65 | $14.74 | $15.65 | $15.65 | 16,872,240 |
| 2023-01-13 | $14.52 | $14.58 | $14.11 | $14.23 | $14.23 | 5,939,510 |
| 2023-01-12 | $14.41 | $14.66 | $14.26 | $14.37 | $14.37 | 6,198,940 |
| 2023-01-11 | $14.54 | $14.75 | $14.35 | $14.39 | $14.39 | 7,941,740 |
| 2023-01-10 | $14.57 | $14.70 | $14.28 | $14.47 | $14.47 | 7,164,300 |
| 2023-01-09 | $14.57 | $14.81 | $14.43 | $14.55 | $14.55 | 9,053,020 |
| 2023-01-06 | $14.11 | $14.85 | $14.08 | $14.56 | $14.56 | 12,657,460 |
| 2023-01-05 | $13.99 | $14.45 | $13.80 | $14.20 | $14.20 | 9,974,840 |
| 2023-01-04 | $14.34 | $14.50 | $13.72 | $13.88 | $13.88 | 12,041,920 |
| 2023-01-03 | $13.83 | $14.59 | $13.81 | $14.57 | $14.57 | 12,663,600 |
| 2023-01-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-12-30 | $14.29 | $14.53 | $12.87 | $13.80 | $13.80 | 9,967,480 |
| 2022-12-29 | $14.24 | $14.60 | $14.16 | $14.30 | $14.30 | 8,767,930 |
| 2022-12-28 | $14.45 | $14.67 | $14.03 | $14.28 | $14.28 | 11,245,420 |
| 2022-12-27 | $13.81 | $14.77 | $13.74 | $14.59 | $14.59 | 14,766,240 |
| 2022-12-26 | $13.57 | $13.75 | $13.04 | $13.75 | $13.75 | 8,790,600 |
| 2022-12-23 | $13.49 | $13.64 | $13.28 | $13.52 | $13.52 | 5,259,200 |
| 2022-12-22 | $14.05 | $14.20 | $13.47 | $13.55 | $13.55 | 7,442,110 |
| 2022-12-21 | $14.36 | $14.45 | $14.01 | $14.09 | $14.09 | 5,250,140 |
| 2022-12-20 | $14.34 | $14.46 | $14.13 | $14.38 | $14.38 | 4,610,540 |
| 2022-12-19 | $14.40 | $14.87 | $14.30 | $14.39 | $14.39 | 6,463,340 |
| 2022-12-16 | $14.86 | $14.99 | $14.44 | $14.50 | $14.50 | 5,807,210 |
| 2022-12-15 | $14.78 | $15.00 | $14.55 | $14.96 | $14.96 | 5,735,670 |
| 2022-12-14 | $15.05 | $15.24 | $14.76 | $14.83 | $14.83 | 6,320,850 |
| 2022-12-13 | $14.84 | $15.45 | $14.79 | $15.05 | $15.05 | 10,155,660 |
| 2022-12-12 | $15.33 | $15.33 | $14.81 | $14.84 | $14.84 | 7,059,560 |
| 2022-12-09 | $15.25 | $15.36 | $15.15 | $15.31 | $15.31 | 5,942,170 |
| 2022-12-08 | $15.39 | $15.59 | $15.23 | $15.27 | $15.27 | 5,569,120 |
| 2022-12-07 | $15.61 | $15.89 | $15.30 | $15.44 | $15.44 | 8,493,130 |
| 2022-12-06 | $15.55 | $15.82 | $15.32 | $15.61 | $15.61 | 6,683,360 |
| 2022-12-05 | $15.69 | $15.86 | $15.51 | $15.60 | $15.60 | 6,378,670 |
| 2022-12-01 | $15.41 | $15.59 | $15.30 | $15.50 | $15.50 | 8,458,870 |
| 2022-11-30 | $15.44 | $15.65 | $15.22 | $15.28 | $15.28 | 8,235,420 |
| 2022-11-29 | $15.03 | $15.43 | $15.03 | $15.40 | $15.40 | 6,578,640 |
| 2022-11-28 | $15.10 | $15.10 | $14.70 | $14.98 | $14.98 | 5,977,410 |
| 2022-11-25 | $15.33 | $15.42 | $15.03 | $15.05 | $15.05 | 6,011,500 |
| 2022-11-24 | $15.27 | $15.56 | $15.11 | $15.43 | $15.43 | 9,033,350 |
| 2022-11-23 | $15.20 | $15.39 | $14.91 | $15.18 | $15.18 | 7,124,220 |
| 2022-11-22 | $15.39 | $15.47 | $15.03 | $15.08 | $15.08 | 8,045,700 |
| 2022-11-21 | $15.49 | $15.65 | $15.25 | $15.45 | $15.45 | 6,256,450 |
| 2022-11-18 | $15.81 | $16.00 | $15.39 | $15.46 | $15.46 | 8,485,100 |
| 2022-11-17 | $16.12 | $16.19 | $15.68 | $15.86 | $15.86 | 7,327,020 |
| 2022-11-16 | $16.50 | $16.50 | $16.02 | $16.09 | $16.09 | 7,511,720 |
| 2022-11-15 | $16.20 | $16.49 | $16.03 | $16.39 | $16.39 | 6,966,000 |
| 2022-11-14 | $16.71 | $16.84 | $16.09 | $16.21 | $16.21 | 9,981,430 |
| 2022-11-11 | $17.22 | $17.55 | $16.58 | $16.59 | $16.59 | 10,790,570 |
| 2022-11-10 | $17.30 | $17.35 | $16.70 | $16.86 | $16.86 | 11,308,540 |
| 2022-11-09 | $17.88 | $17.99 | $17.19 | $17.26 | $17.26 | 12,937,330 |
| 2022-11-08 | $17.40 | $18.14 | $17.35 | $17.76 | $17.76 | 22,975,770 |
| 2022-11-07 | $16.40 | $17.62 | $16.35 | $17.56 | $17.56 | 22,685,650 |
| 2022-11-04 | $15.48 | $16.36 | $15.48 | $16.30 | $16.30 | 15,977,080 |
| 2022-11-03 | $15.21 | $15.70 | $15.10 | $15.40 | $15.40 | 7,598,680 |
| 2022-11-02 | $15.21 | $15.52 | $15.06 | $15.35 | $15.35 | 9,906,000 |
| 2022-11-01 | $14.50 | $15.35 | $14.49 | $15.21 | $15.21 | 14,369,890 |
| 2022-10-31 | $14.09 | $14.64 | $13.95 | $14.48 | $14.48 | 11,029,260 |
| 2022-10-28 | $14.50 | $14.84 | $14.09 | $14.14 | $14.14 | 14,256,270 |
| 2022-10-27 | $15.43 | $15.63 | $14.90 | $14.95 | $14.95 | 12,761,610 |
| 2022-10-26 | $15.00 | $15.65 | $15.00 | $15.44 | $15.44 | 14,063,640 |
| 2022-10-25 | $15.14 | $15.20 | $14.45 | $14.91 | $14.91 | 15,922,300 |
| 2022-10-24 | $16.43 | $16.69 | $15.18 | $15.21 | $15.21 | 16,036,550 |
| 2022-10-21 | $16.80 | $16.91 | $16.20 | $16.29 | $16.29 | 8,916,720 |
| 2022-10-20 | $16.99 | $17.06 | $16.70 | $16.78 | $16.78 | 8,480,930 |
| 2022-10-19 | $17.40 | $17.59 | $17.10 | $17.17 | $17.17 | 6,803,660 |
| 2022-10-18 | $17.49 | $17.79 | $17.24 | $17.33 | $17.33 | 8,907,760 |
| 2022-10-17 | $17.52 | $17.64 | $17.17 | $17.49 | $17.49 | 10,434,190 |
| 2022-10-14 | $18.20 | $18.27 | $17.50 | $17.86 | $17.86 | 18,851,600 |
| 2022-10-13 | $18.40 | $18.99 | $18.18 | $18.45 | $18.45 | 12,374,880 |
| 2022-10-12 | $18.03 | $18.77 | $16.98 | $18.61 | $18.61 | 17,136,860 |
| 2022-10-11 | $17.34 | $18.32 | $17.18 | $17.97 | $17.97 | 10,557,800 |
| 2022-10-10 | $17.42 | $17.88 | $16.71 | $17.25 | $17.25 | 10,537,550 |
| 2022-09-30 | $17.01 | $17.75 | $16.99 | $17.33 | $17.33 | 14,256,920 |
| 2022-09-29 | $18.26 | $18.36 | $16.78 | $16.90 | $16.90 | 14,445,770 |
| 2022-09-28 | $18.93 | $18.93 | $17.99 | $17.99 | $17.99 | 9,372,970 |
| 2022-09-27 | $18.53 | $18.99 | $18.20 | $18.93 | $18.93 | 11,054,790 |
| 2022-09-26 | $18.81 | $19.11 | $18.23 | $18.32 | $18.32 | 10,551,620 |
| 2022-09-23 | $19.28 | $19.56 | $18.51 | $18.94 | $18.94 | 12,732,740 |
| 2022-09-22 | $19.16 | $19.60 | $19.02 | $19.30 | $19.30 | 12,883,190 |
| 2022-09-21 | $19.18 | $19.75 | $19.06 | $19.46 | $19.46 | 14,048,900 |
| 2022-09-20 | $18.39 | $20.02 | $18.39 | $19.42 | $19.42 | 19,618,900 |
| 2022-09-19 | $18.60 | $18.79 | $17.99 | $18.22 | $18.22 | 11,021,340 |
| 2022-09-16 | $19.04 | $19.20 | $18.11 | $18.50 | $18.50 | 15,902,330 |
| 2022-09-15 | $20.88 | $20.97 | $19.02 | $19.26 | $19.26 | 29,055,310 |
| 2022-09-14 | $19.20 | $21.45 | $19.09 | $20.30 | $20.30 | 32,607,730 |
| 2022-09-13 | $18.50 | $19.99 | $18.44 | $19.50 | $19.50 | 22,686,310 |
| 2022-09-12 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2022-09-09 | $17.97 | $18.88 | $17.74 | $18.54 | $18.54 | 16,476,000 |
| 2022-09-08 | $18.30 | $18.30 | $17.67 | $17.76 | $17.76 | 7,293,030 |
| 2022-09-07 | $18.42 | $18.55 | $18.04 | $18.11 | $18.11 | 11,908,070 |
| 2022-09-06 | $17.97 | $18.95 | $17.80 | $18.40 | $18.40 | 15,648,660 |
| 2022-09-05 | $18.17 | $18.44 | $17.49 | $17.86 | $17.86 | 14,430,110 |
| 2022-09-02 | $18.30 | $18.60 | $17.48 | $18.50 | $18.50 | 11,477,400 |
| 2022-09-01 | $18.99 | $19.05 | $18.40 | $18.49 | $18.49 | 7,214,790 |
| 2022-08-31 | $19.00 | $19.54 | $18.48 | $19.00 | $19.00 | 11,027,480 |
| 2022-08-30 | $19.04 | $19.49 | $18.82 | $19.20 | $19.20 | 8,708,070 |
| 2022-08-29 | $18.56 | $19.29 | $18.40 | $19.11 | $19.11 | 11,160,480 |
| 2022-08-26 | $18.95 | $19.81 | $18.87 | $19.21 | $19.21 | 13,206,150 |
| 2022-08-25 | $18.73 | $19.07 | $18.40 | $18.84 | $18.84 | 7,764,320 |
| 2022-08-24 | $19.60 | $19.68 | $18.62 | $18.70 | $18.70 | 11,386,300 |
| 2022-08-23 | $20.10 | $20.25 | $19.41 | $19.54 | $19.54 | 12,878,600 |
| 2022-08-22 | $18.84 | $20.27 | $18.31 | $20.15 | $20.15 | 23,457,470 |
| 2022-08-19 | $19.31 | $19.60 | $18.82 | $18.89 | $18.89 | 15,450,950 |
| 2022-08-18 | $19.81 | $19.94 | $19.18 | $19.32 | $19.32 | 12,172,450 |
| 2022-08-17 | $20.21 | $20.32 | $19.64 | $19.81 | $19.81 | 9,556,480 |
| 2022-08-16 | $20.10 | $20.53 | $19.92 | $20.12 | $20.12 | 9,368,760 |
| 2022-08-15 | $19.87 | $20.76 | $19.87 | $20.20 | $20.20 | 10,460,940 |
| 2022-08-12 | $20.60 | $21.06 | $19.98 | $20.04 | $20.04 | 11,292,630 |
| 2022-08-11 | $20.84 | $21.38 | $20.18 | $20.63 | $20.63 | 11,035,610 |
| 2022-08-10 | $20.71 | $21.59 | $20.71 | $20.78 | $20.78 | 13,649,300 |
| 2022-08-09 | $21.05 | $21.30 | $20.40 | $20.87 | $20.87 | 11,658,460 |
| 2022-08-08 | $19.58 | $21.40 | $19.30 | $21.06 | $21.06 | 22,677,750 |
| 2022-08-05 | $19.61 | $19.90 | $18.99 | $19.63 | $19.63 | 15,521,200 |
| 2022-08-04 | $19.50 | $20.26 | $19.11 | $19.85 | $19.85 | 15,089,700 |
| 2022-08-03 | $19.35 | $20.43 | $19.05 | $19.50 | $19.50 | 18,316,220 |
| 2022-08-02 | $20.90 | $20.91 | $18.81 | $19.33 | $19.33 | 25,910,060 |
| 2022-08-01 | $21.30 | $21.60 | $20.68 | $20.90 | $20.90 | 15,922,670 |
| 2022-07-29 | $22.12 | $22.33 | $21.40 | $21.40 | $21.40 | 13,111,370 |
| 2022-07-28 | $22.90 | $22.90 | $21.84 | $22.16 | $22.16 | 20,950,530 |
| 2022-07-27 | $22.73 | $23.56 | $22.22 | $23.03 | $23.03 | 19,098,310 |
| 2022-07-26 | $22.99 | $23.98 | $22.45 | $22.66 | $22.66 | 36,608,170 |
| 2022-07-25 | $21.01 | $22.66 | $21.01 | $22.66 | $22.66 | 31,101,040 |
| 2022-07-22 | $21.05 | $21.24 | $20.27 | $20.60 | $20.60 | 13,054,010 |
| 2022-07-21 | $22.30 | $22.35 | $21.00 | $21.07 | $21.07 | 17,616,750 |
| 2022-07-20 | $21.90 | $22.78 | $21.70 | $22.20 | $22.20 | 13,612,840 |
| 2022-07-19 | $21.38 | $22.25 | $20.88 | $22.03 | $22.03 | 20,568,950 |
| 2022-07-18 | $22.83 | $23.25 | $21.40 | $21.66 | $21.66 | 28,162,090 |
| 2022-07-15 | $22.99 | $24.20 | $22.26 | $22.73 | $22.73 | 16,615,050 |
| 2022-07-14 | $23.00 | $24.10 | $22.88 | $23.34 | $23.34 | 15,192,090 |
| 2022-07-13 | $23.46 | $23.52 | $21.88 | $23.15 | $23.15 | 17,845,260 |
| 2022-07-12 | $23.58 | $24.18 | $22.99 | $23.30 | $23.30 | 10,855,660 |
| 2022-07-11 | $24.56 | $24.76 | $23.30 | $23.83 | $23.83 | 12,197,490 |
| 2022-07-08 | $25.10 | $25.20 | $24.45 | $24.55 | $24.55 | 14,165,440 |
| 2022-07-07 | $24.88 | $25.57 | $24.30 | $25.25 | $25.25 | 14,903,780 |
| 2022-07-06 | $24.55 | $25.13 | $24.25 | $24.69 | $24.69 | 13,105,650 |
| 2022-07-05 | $24.19 | $25.20 | $24.05 | $25.06 | $25.06 | 17,093,680 |
| 2022-07-04 | $25.19 | $25.23 | $23.25 | $24.34 | $24.34 | 17,908,600 |
| 2022-07-01 | $24.82 | $25.85 | $24.62 | $25.02 | $25.02 | 17,615,720 |
| 2022-06-30 | $24.00 | $25.30 | $23.80 | $24.91 | $24.91 | 21,489,930 |
| 2022-06-29 | $27.00 | $27.00 | $24.03 | $24.38 | $24.38 | 32,679,200 |
| 2022-06-28 | $29.16 | $29.16 | $26.10 | $26.70 | $26.70 | 43,304,980 |
| 2022-06-27 | $27.40 | $29.50 | $26.57 | $29.00 | $29.00 | 26,893,570 |
| 2022-06-24 | $26.83 | $27.39 | $26.49 | $26.85 | $26.85 | 14,249,510 |
| 2022-06-23 | $26.20 | $27.29 | $25.60 | $26.83 | $26.83 | 19,547,950 |
| 2022-06-22 | $25.00 | $27.19 | $25.00 | $26.40 | $26.40 | 31,473,500 |
| 2022-06-21 | $25.26 | $25.40 | $24.55 | $25.33 | $25.33 | 14,647,500 |
| 2022-06-20 | $25.88 | $25.97 | $24.50 | $25.26 | $25.26 | 20,307,570 |
| 2022-06-17 | $25.50 | $26.27 | $24.90 | $25.86 | $25.86 | 21,836,590 |
| 2022-06-16 | $24.24 | $25.83 | $23.86 | $25.15 | $25.15 | 20,994,570 |
| 2022-06-15 | $24.70 | $24.99 | $23.81 | $24.00 | $24.00 | 20,772,100 |
| 2022-06-14 | $24.85 | $24.89 | $23.40 | $24.68 | $24.68 | 25,426,450 |
| 2022-06-13 | $24.07 | $25.34 | $24.06 | $24.85 | $24.85 | 26,499,930 |
| 2022-06-10 | $22.73 | $24.78 | $22.16 | $24.46 | $24.46 | 34,896,310 |
| 2022-06-09 | $22.66 | $23.33 | $22.03 | $22.73 | $22.73 | 33,538,830 |
| 2022-06-08 | $21.33 | $23.44 | $21.33 | $23.44 | $23.44 | 37,792,220 |
| 2022-06-07 | $22.18 | $22.24 | $21.20 | $21.31 | $21.31 | 16,468,070 |
| 2022-06-06 | $20.48 | $22.35 | $20.35 | $21.90 | $21.90 | 22,559,290 |
| 2022-06-02 | $20.82 | $21.63 | $20.50 | $20.53 | $20.53 | 15,459,900 |
| 2022-06-01 | $21.75 | $22.20 | $20.90 | $21.18 | $21.18 | 14,905,170 |
| 2022-05-31 | $21.30 | $21.86 | $19.86 | $21.76 | $21.76 | 25,574,140 |
| 2022-05-30 | $21.88 | $21.88 | $21.00 | $21.28 | $21.28 | 16,006,200 |
| 2022-05-27 | $22.59 | $22.68 | $21.45 | $21.88 | $21.88 | 14,709,920 |
| 2022-05-26 | $22.40 | $22.49 | $21.39 | $22.10 | $22.10 | 16,290,250 |
| 2022-05-25 | $22.88 | $22.99 | $21.75 | $22.49 | $22.49 | 19,272,230 |
| 2022-05-24 | $23.80 | $24.00 | $22.50 | $22.63 | $22.63 | 24,623,830 |
| 2022-05-23 | $23.20 | $24.34 | $22.62 | $23.85 | $23.85 | 29,036,860 |
| 2022-05-20 | $22.69 | $23.36 | $22.26 | $23.25 | $23.25 | 35,054,450 |
| 2022-05-19 | $21.75 | $22.80 | $21.53 | $22.35 | $22.35 | 27,069,870 |
| 2022-05-18 | $22.90 | $23.18 | $21.37 | $22.20 | $22.20 | 43,818,610 |
| 2022-05-17 | $19.93 | $21.84 | $19.61 | $21.84 | $21.84 | 21,655,670 |
| 2022-05-16 | $19.50 | $20.80 | $19.50 | $19.85 | $19.85 | 23,430,200 |
| 2022-05-13 | $19.85 | $19.89 | $19.07 | $19.38 | $19.38 | 16,615,920 |
| 2022-05-12 | $19.91 | $20.50 | $19.17 | $19.58 | $19.58 | 23,001,010 |
| 2022-05-11 | $19.75 | $21.30 | $19.75 | $20.42 | $20.42 | 26,266,800 |
| 2022-05-10 | $19.09 | $20.17 | $19.00 | $20.00 | $20.00 | 17,795,640 |
| 2022-05-09 | $19.20 | $19.88 | $18.90 | $19.51 | $19.51 | 14,693,370 |
| 2022-05-06 | $18.90 | $20.36 | $18.79 | $19.45 | $19.45 | 20,480,570 |
| 2022-05-05 | $20.50 | $20.50 | $19.31 | $19.75 | $19.75 | 29,063,990 |
| 2022-05-04 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-05-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-04-29 | $19.92 | $21.68 | $19.02 | $20.88 | $20.88 | 35,844,210 |
| 2022-04-28 | $19.47 | $20.48 | $19.00 | $19.93 | $19.93 | 39,048,070 |
| 2022-04-27 | $16.68 | $18.78 | $16.58 | $18.78 | $18.78 | 31,107,010 |
| 2022-04-26 | $18.40 | $18.92 | $16.86 | $17.07 | $17.07 | 34,442,130 |
| 2022-04-25 | $20.38 | $20.80 | $18.73 | $18.73 | $18.73 | 27,658,910 |
| 2022-04-22 | $21.20 | $22.25 | $20.60 | $20.81 | $20.81 | 27,645,130 |
| 2022-04-21 | $24.18 | $24.70 | $22.20 | $22.20 | $22.20 | 32,371,010 |
| 2022-04-20 | $27.00 | $28.18 | $24.67 | $24.67 | $24.67 | 36,956,800 |
| 2022-04-19 | $26.65 | $28.49 | $26.38 | $27.41 | $27.41 | 49,689,290 |
| 2022-04-18 | $25.00 | $27.60 | $24.58 | $27.00 | $27.00 | 32,027,420 |
| 2022-04-15 | $25.80 | $26.10 | $24.19 | $25.22 | $25.22 | 24,792,790 |
| 2022-04-14 | $26.00 | $26.17 | $23.88 | $25.82 | $25.82 | 34,066,970 |
| 2022-04-13 | $23.79 | $26.50 | $23.26 | $26.00 | $26.00 | 54,021,070 |
| 2022-04-12 | $22.51 | $24.10 | $22.20 | $24.09 | $24.09 | 27,957,340 |
| 2022-04-11 | $22.60 | $23.70 | $22.30 | $22.80 | $22.80 | 23,151,450 |
| 2022-04-08 | $25.15 | $25.50 | $23.18 | $23.28 | $23.28 | 36,093,460 |
| 2022-04-07 | $24.35 | $26.20 | $23.95 | $25.75 | $25.75 | 36,649,210 |
| 2022-04-06 | $25.14 | $25.49 | $23.80 | $24.71 | $24.71 | 44,075,120 |
| 2022-04-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-04-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-04-01 | $26.92 | $28.88 | $24.63 | $25.60 | $25.60 | 55,642,590 |
| 2022-03-31 | $26.33 | $27.37 | $25.59 | $27.37 | $27.37 | 47,519,360 |
| 2022-03-30 | $25.50 | $26.09 | $23.81 | $24.88 | $24.88 | 35,100,840 |
| 2022-03-29 | $23.84 | $26.71 | $23.84 | $25.50 | $25.50 | 44,617,410 |
| 2022-03-28 | $26.93 | $27.84 | $24.73 | $24.73 | $24.73 | 50,052,820 |
| 2022-03-25 | $24.98 | $27.48 | $24.90 | $27.48 | $27.48 | 47,397,180 |
| 2022-03-24 | $23.99 | $25.93 | $23.06 | $24.98 | $24.98 | 68,214,540 |
| 2022-03-23 | $22.43 | $23.57 | $22.39 | $23.57 | $23.57 | 39,304,320 |
| 2022-03-22 | $21.20 | $21.43 | $20.50 | $21.43 | $21.43 | 35,185,030 |
| 2022-03-21 | $19.31 | $19.93 | $18.77 | $19.48 | $19.48 | 36,531,920 |
| 2022-03-18 | $18.80 | $20.00 | $17.97 | $19.50 | $19.50 | 53,957,570 |
| 2022-03-17 | $18.95 | $19.99 | $18.40 | $18.70 | $18.70 | 54,285,880 |
| 2022-03-16 | $19.82 | $21.22 | $18.40 | $19.46 | $19.46 | 54,501,740 |
| 2022-03-15 | $20.83 | $21.97 | $20.43 | $20.43 | $20.43 | 56,205,170 |
| 2022-03-14 | $18.95 | $23.15 | $18.95 | $22.70 | $22.70 | 82,206,570 |
| 2022-03-11 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4,949,300 |
| 2022-03-10 | $26.50 | $27.14 | $23.39 | $23.39 | $23.39 | 85,485,770 |
| 2022-03-09 | $23.28 | $25.99 | $23.20 | $25.99 | $25.99 | 67,581,460 |
| 2022-03-08 | $22.00 | $24.73 | $21.21 | $23.63 | $23.63 | 78,229,450 |
| 2022-03-07 | $20.65 | $23.00 | $20.51 | $22.48 | $22.48 | 53,076,760 |
| 2022-03-04 | $20.90 | $21.99 | $20.39 | $21.30 | $21.30 | 59,171,990 |
| 2022-03-03 | $22.00 | $22.16 | $20.22 | $20.94 | $20.94 | 63,282,380 |
| 2022-03-02 | $22.54 | $23.21 | $20.90 | $22.11 | $22.11 | 63,814,560 |
| 2022-03-01 | $22.10 | $23.50 | $21.40 | $23.00 | $23.00 | 83,479,960 |
| 2022-02-28 | $19.70 | $21.43 | $19.10 | $21.43 | $21.43 | 58,157,820 |
| 2022-02-25 | $18.10 | $19.48 | $17.88 | $19.48 | $19.48 | 62,387,490 |
| 2022-02-24 | $17.60 | $19.40 | $16.44 | $17.71 | $17.71 | 74,045,280 |
| 2022-02-23 | $16.04 | $17.73 | $15.90 | $17.73 | $17.73 | 45,484,530 |
| 2022-02-22 | $15.56 | $16.40 | $14.77 | $16.12 | $16.12 | 44,606,830 |
| 2022-02-21 | $14.38 | $15.66 | $14.20 | $15.35 | $15.35 | 47,426,150 |
| 2022-02-18 | $14.70 | $15.10 | $14.32 | $14.51 | $14.51 | 48,476,850 |
| 2022-02-17 | $13.30 | $14.60 | $13.18 | $14.60 | $14.60 | 56,375,420 |
| 2022-02-16 | $13.65 | $13.90 | $13.15 | $13.27 | $13.27 | 30,345,440 |
| 2022-02-15 | $13.60 | $13.85 | $13.03 | $13.70 | $13.70 | 27,721,840 |
| 2022-02-14 | $13.97 | $14.66 | $13.30 | $13.60 | $13.60 | 45,632,240 |
| 2022-02-11 | $13.59 | $14.88 | $13.45 | $14.25 | $14.25 | 60,249,010 |
| 2022-02-10 | $13.70 | $14.63 | $13.29 | $13.88 | $13.88 | 77,217,940 |
| 2022-02-09 | $11.94 | $13.30 | $11.82 | $13.30 | $13.30 | 37,307,130 |
| 2022-02-08 | $11.90 | $12.31 | $10.99 | $12.09 | $12.09 | 37,358,670 |
| 2022-02-07 | $11.80 | $12.33 | $11.60 | $11.83 | $11.83 | 44,277,410 |
| 2022-02-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-02-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-02-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-02-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-01-28 | $12.00 | $12.34 | $10.88 | $11.40 | $11.40 | 42,442,210 |
| 2022-01-27 | $12.30 | $12.37 | $11.35 | $11.59 | $11.59 | 62,545,810 |
| 2022-01-26 | $11.30 | $12.08 | $11.30 | $12.08 | $12.08 | 41,283,960 |
| 2022-01-25 | $11.78 | $12.34 | $10.97 | $10.98 | $10.98 | 59,599,370 |
| 2022-01-24 | $13.24 | $13.70 | $11.41 | $12.19 | $12.19 | 96,069,620 |
| 2022-01-21 | $11.80 | $12.68 | $11.68 | $12.68 | $12.68 | 41,804,470 |
| 2022-01-20 | $10.30 | $11.53 | $10.30 | $11.53 | $11.53 | 47,046,560 |
| 2022-01-19 | $10.31 | $10.90 | $10.14 | $10.48 | $10.48 | 51,455,400 |
| 2022-01-18 | $10.65 | $11.25 | $10.37 | $10.70 | $10.70 | 66,124,090 |
| 2022-01-17 | $10.05 | $10.87 | $9.95 | $10.65 | $10.65 | 84,183,870 |
| 2022-01-14 | $10.10 | $10.58 | $9.62 | $9.88 | $9.88 | 82,714,380 |
| 2022-01-13 | $10.52 | $11.39 | $9.46 | $10.08 | $10.08 | 105,566,300 |
| 2022-01-12 | $9.38 | $10.51 | $9.38 | $10.51 | $10.51 | 40,222,190 |
| 2022-01-11 | $9.49 | $9.55 | $8.60 | $9.55 | $9.55 | 98,803,650 |
| 2022-01-10 | $8.68 | $8.68 | $8.59 | $8.68 | $8.68 | 26,705,160 |
| 2022-01-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 3,644,200 |
| 2022-01-06 | $7.07 | $7.21 | $6.99 | $7.17 | $7.17 | 8,538,300 |
| 2022-01-05 | $6.98 | $7.20 | $6.87 | $7.07 | $7.07 | 13,230,420 |
| 2022-01-04 | $6.64 | $7.18 | $6.61 | $6.97 | $6.97 | 12,797,540 |
| 2022-01-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-12-31 | $6.66 | $6.68 | $6.59 | $6.61 | $6.61 | 5,813,400 |
| 2021-12-30 | $6.65 | $6.69 | $6.60 | $6.64 | $6.64 | 5,091,170 |
| 2021-12-29 | $6.68 | $6.73 | $6.58 | $6.63 | $6.63 | 4,552,300 |
| 2021-12-28 | $6.75 | $6.75 | $6.59 | $6.67 | $6.67 | 5,270,870 |
| 2021-12-27 | $6.69 | $6.82 | $6.51 | $6.74 | $6.74 | 6,838,100 |
| 2021-12-24 | $6.86 | $6.88 | $6.69 | $6.73 | $6.73 | 7,247,920 |
| 2021-12-23 | $6.93 | $6.99 | $6.77 | $6.86 | $6.86 | 7,905,860 |
| 2021-12-22 | $7.04 | $7.06 | $6.92 | $6.94 | $6.94 | 6,695,730 |
| 2021-12-21 | $6.94 | $7.03 | $6.85 | $7.00 | $7.00 | 6,776,370 |
| 2021-12-20 | $7.17 | $7.33 | $6.90 | $6.94 | $6.94 | 11,474,700 |
| 2021-12-17 | $7.25 | $7.29 | $7.08 | $7.09 | $7.09 | 9,905,460 |
| 2021-12-16 | $7.10 | $7.44 | $7.00 | $7.25 | $7.25 | 21,161,560 |
| 2021-12-15 | $7.90 | $8.21 | $7.11 | $7.24 | $7.24 | 42,086,760 |
| 2021-12-14 | $7.86 | $7.92 | $7.67 | $7.90 | $7.90 | 7,646,800 |
| 2021-12-13 | $7.95 | $8.20 | $7.73 | $7.79 | $7.79 | 12,136,800 |
| 2021-12-07 | $7.70 | $7.73 | $7.27 | $7.38 | $7.38 | 12,014,390 |
| 2021-12-06 | $7.75 | $7.99 | $7.40 | $7.62 | $7.62 | 14,191,460 |
| 2021-12-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 7,483,950 |
| 2021-12-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 8,075,900 |
| 2021-12-01 | $7.63 | $7.85 | $7.40 | $7.84 | $7.84 | 14,016,370 |
| 2021-11-30 | $7.77 | $7.89 | $7.60 | $7.61 | $7.61 | 11,245,320 |
| 2021-11-29 | $7.60 | $7.82 | $7.50 | $7.77 | $7.77 | 14,208,540 |
| 2021-11-26 | $7.61 | $8.07 | $7.61 | $7.70 | $7.70 | 21,585,800 |
| 2021-11-25 | $7.75 | $7.78 | $7.52 | $7.53 | $7.53 | 17,042,800 |
| 2021-11-24 | $8.11 | $8.55 | $7.66 | $7.74 | $7.74 | 35,486,430 |
| 2021-11-23 | $7.39 | $8.07 | $7.35 | $8.07 | $8.07 | 12,448,030 |
| 2021-11-22 | $7.27 | $7.45 | $7.23 | $7.34 | $7.34 | 9,699,100 |
| 2021-11-19 | $7.48 | $7.56 | $7.23 | $7.25 | $7.25 | 11,383,570 |
| 2021-11-18 | $7.39 | $7.51 | $7.32 | $7.32 | $7.32 | 8,795,300 |
| 2021-11-17 | $7.45 | $7.46 | $7.30 | $7.42 | $7.42 | 9,119,900 |
| 2021-11-16 | $7.46 | $7.55 | $7.30 | $7.36 | $7.36 | 12,648,800 |
| 2021-11-15 | $7.48 | $7.52 | $7.03 | $7.35 | $7.35 | 25,878,900 |
| 2021-11-12 | $7.55 | $7.84 | $7.41 | $7.43 | $7.43 | 25,380,360 |
| 2021-11-11 | $7.36 | $7.60 | $7.26 | $7.41 | $7.41 | 16,211,900 |
| 2021-11-10 | $7.20 | $7.55 | $7.07 | $7.50 | $7.50 | 24,907,500 |
| 2021-11-09 | $7.09 | $7.22 | $6.93 | $7.15 | $7.15 | 14,837,620 |
| 2021-11-08 | $7.00 | $7.20 | $6.66 | $7.09 | $7.09 | 22,469,270 |
| 2021-11-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 25,721,280 |
| 2021-11-04 | $6.39 | $6.81 | $6.34 | $6.75 | $6.75 | 19,647,700 |
| 2021-11-03 | $6.35 | $6.48 | $6.22 | $6.48 | $6.48 | 21,847,910 |
| 2021-11-02 | $6.40 | $6.60 | $6.19 | $6.21 | $6.21 | 30,969,930 |
| 2021-11-01 | $5.99 | $6.40 | $5.80 | $6.40 | $6.40 | 29,618,930 |
| 2021-10-29 | $5.29 | $5.82 | $5.29 | $5.82 | $5.82 | 19,455,030 |
| 2021-10-28 | $5.41 | $5.47 | $5.24 | $5.29 | $5.29 | 7,418,510 |
| 2021-10-27 | $5.31 | $5.50 | $5.31 | $5.45 | $5.45 | 8,431,640 |
| 2021-10-26 | $5.27 | $5.34 | $5.20 | $5.33 | $5.33 | 7,554,350 |
| 2021-10-25 | $5.25 | $5.34 | $5.12 | $5.29 | $5.29 | 8,028,620 |
| 2021-10-22 | $5.51 | $5.51 | $5.21 | $5.25 | $5.25 | 9,390,700 |
| 2021-10-21 | $5.60 | $5.66 | $5.47 | $5.51 | $5.51 | 7,176,300 |
| 2021-10-20 | $5.59 | $5.65 | $5.56 | $5.61 | $5.61 | 6,782,340 |
| 2021-10-19 | $5.69 | $5.82 | $5.63 | $5.67 | $5.67 | 9,606,950 |
| 2021-10-18 | $5.53 | $5.80 | $5.53 | $5.75 | $5.75 | 16,471,560 |
| 2021-10-15 | $6.01 | $6.01 | $5.55 | $5.56 | $5.56 | 20,330,500 |
| 2021-10-14 | $5.82 | $6.19 | $5.76 | $5.85 | $5.85 | 21,594,860 |
| 2021-10-13 | $5.68 | $5.70 | $5.55 | $5.63 | $5.63 | 6,756,760 |
| 2021-10-12 | $5.66 | $5.72 | $5.58 | $5.68 | $5.68 | 6,312,500 |
| 2021-10-11 | $5.74 | $5.79 | $5.63 | $5.67 | $5.67 | 6,924,230 |
| 2021-09-30 | $5.50 | $5.69 | $5.50 | $5.65 | $5.65 | 5,462,160 |
| 2021-09-29 | $5.73 | $5.81 | $5.57 | $5.58 | $5.58 | 8,047,270 |
| 2021-09-28 | $5.74 | $5.90 | $5.55 | $5.73 | $5.73 | 9,629,300 |
| 2021-09-27 | $6.04 | $6.11 | $5.63 | $5.76 | $5.76 | 14,074,210 |
| 2021-09-24 | $6.46 | $6.46 | $6.01 | $6.04 | $6.04 | 13,820,480 |
| 2021-09-23 | $6.50 | $6.63 | $6.30 | $6.38 | $6.38 | 9,921,710 |
| 2021-09-22 | $6.30 | $6.55 | $6.27 | $6.45 | $6.45 | 10,750,810 |
| 2021-09-21 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-09-20 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-09-17 | $6.84 | $6.89 | $6.30 | $6.46 | $6.46 | 20,703,440 |
| 2021-09-16 | $7.06 | $7.37 | $6.81 | $6.83 | $6.83 | 23,239,860 |
| 2021-09-15 | $6.93 | $7.13 | $6.63 | $7.08 | $7.08 | 22,008,160 |
| 2021-09-14 | $7.12 | $7.21 | $6.87 | $6.88 | $6.88 | 23,713,420 |
| 2021-09-13 | $6.91 | $7.26 | $6.88 | $7.24 | $7.24 | 22,554,780 |
| 2021-09-10 | $7.07 | $7.36 | $6.86 | $6.91 | $6.91 | 22,621,640 |
| 2021-09-09 | $7.30 | $7.30 | $6.96 | $7.07 | $7.07 | 18,116,850 |
| 2021-09-08 | $7.13 | $7.43 | $7.10 | $7.29 | $7.29 | 24,939,890 |
| 2021-09-07 | $6.87 | $7.12 | $6.74 | $7.12 | $7.12 | 21,136,950 |
| 2021-09-06 | $6.94 | $7.00 | $6.67 | $6.85 | $6.85 | 13,441,070 |
| 2021-09-03 | $7.13 | $7.27 | $6.73 | $6.96 | $6.96 | 24,523,470 |
| 2021-09-02 | $7.27 | $7.36 | $7.05 | $7.20 | $7.20 | 20,292,500 |
| 2021-09-01 | $7.64 | $8.21 | $7.11 | $7.20 | $7.20 | 26,910,680 |
| 2021-08-31 | $6.99 | $7.66 | $6.95 | $7.57 | $7.57 | 24,218,180 |
| 2021-08-30 | $7.36 | $7.68 | $7.23 | $7.35 | $7.35 | 14,936,410 |
| 2021-08-27 | $7.17 | $7.50 | $7.17 | $7.25 | $7.25 | 14,505,190 |
| 2021-08-26 | $7.32 | $7.41 | $7.20 | $7.25 | $7.25 | 18,215,720 |
| 2021-08-25 | $7.03 | $7.46 | $6.81 | $7.30 | $7.30 | 26,700,610 |
| 2021-08-24 | $6.55 | $7.22 | $6.52 | $6.89 | $6.89 | 23,242,230 |
| 2021-08-23 | $6.45 | $6.69 | $6.41 | $6.56 | $6.56 | 10,027,300 |
| 2021-08-20 | $6.26 | $6.45 | $6.12 | $6.40 | $6.40 | 10,549,500 |
| 2021-08-19 | $6.55 | $6.55 | $6.21 | $6.32 | $6.32 | 8,537,600 |
| 2021-08-18 | $6.53 | $6.54 | $6.35 | $6.44 | $6.44 | 10,568,260 |
| 2021-08-17 | $6.66 | $6.70 | $6.37 | $6.39 | $6.39 | 11,710,430 |
| 2021-08-16 | $6.92 | $6.99 | $6.60 | $6.62 | $6.62 | 13,276,320 |
| 2021-08-13 | $7.00 | $7.06 | $6.85 | $6.92 | $6.92 | 12,808,590 |
| 2021-08-12 | $6.75 | $7.06 | $6.71 | $6.96 | $6.96 | 15,977,800 |
| 2021-08-11 | $6.85 | $7.01 | $6.74 | $6.80 | $6.80 | 17,017,680 |
| 2021-08-10 | $6.70 | $6.91 | $6.55 | $6.73 | $6.73 | 20,474,950 |
| 2021-08-09 | $6.42 | $6.86 | $6.27 | $6.72 | $6.72 | 26,390,990 |
| 2021-08-06 | $5.93 | $6.52 | $5.92 | $6.40 | $6.40 | 29,029,600 |
| 2021-08-05 | $6.01 | $6.02 | $5.87 | $5.93 | $5.93 | 9,053,600 |
| 2021-08-04 | $5.85 | $6.05 | $5.85 | $6.04 | $6.04 | 11,005,310 |
| 2021-08-03 | $6.12 | $6.16 | $5.90 | $5.94 | $5.94 | 13,981,140 |
| 2021-08-02 | $6.19 | $6.28 | $6.01 | $6.15 | $6.15 | 15,432,510 |
| 2021-07-30 | $6.28 | $6.34 | $6.01 | $6.24 | $6.24 | 20,258,530 |
| 2021-07-29 | $6.20 | $6.40 | $6.12 | $6.28 | $6.28 | 20,072,550 |
| 2021-07-28 | $5.90 | $6.22 | $5.68 | $6.07 | $6.07 | 25,418,340 |
| 2021-07-27 | $6.40 | $6.65 | $6.05 | $6.10 | $6.10 | 32,139,710 |
| 2021-07-26 | $6.30 | $6.49 | $6.14 | $6.39 | $6.39 | 27,234,700 |
| 2021-07-23 | $6.12 | $6.65 | $6.08 | $6.29 | $6.29 | 33,419,270 |
| 2021-07-22 | $6.60 | $6.73 | $6.10 | $6.20 | $6.20 | 47,385,200 |
| 2021-07-21 | $5.94 | $6.41 | $5.85 | $6.41 | $6.41 | 21,889,750 |
| 2021-07-20 | $5.65 | $5.90 | $5.53 | $5.83 | $5.83 | 20,499,500 |
| 2021-07-19 | $5.67 | $5.96 | $5.49 | $5.80 | $5.80 | 28,231,760 |
| 2021-07-16 | $5.37 | $5.76 | $5.30 | $5.59 | $5.59 | 24,094,280 |
| 2021-07-15 | $5.30 | $5.43 | $5.13 | $5.40 | $5.40 | 17,183,660 |
| 2021-07-14 | $5.35 | $5.47 | $5.24 | $5.33 | $5.33 | 15,668,730 |
| 2021-07-13 | $5.50 | $5.53 | $5.28 | $5.37 | $5.37 | 16,343,420 |
| 2021-07-12 | $5.70 | $5.76 | $5.41 | $5.51 | $5.51 | 36,076,850 |
| 2021-07-09 | $5.18 | $5.73 | $5.15 | $5.73 | $5.73 | 32,103,940 |
| 2021-07-08 | $5.14 | $5.32 | $5.11 | $5.21 | $5.21 | 12,927,660 |
| 2021-07-07 | $5.07 | $5.18 | $5.02 | $5.14 | $5.14 | 11,771,010 |
| 2021-07-06 | $5.10 | $5.15 | $5.00 | $5.07 | $5.07 | 11,035,180 |
| 2021-07-05 | $4.85 | $5.10 | $4.85 | $5.09 | $5.09 | 13,448,740 |
| 2021-07-02 | $4.75 | $4.89 | $4.75 | $4.84 | $4.84 | 8,582,400 |
| 2021-07-01 | $4.96 | $4.96 | $4.74 | $4.75 | $4.75 | 10,905,300 |
| 2021-06-30 | $4.90 | $5.02 | $4.84 | $4.93 | $4.93 | 9,314,260 |
| 2021-06-29 | $5.12 | $5.19 | $4.89 | $4.90 | $4.90 | 13,237,570 |
| 2021-06-28 | $5.10 | $5.20 | $5.00 | $5.12 | $5.12 | 16,085,230 |
| 2021-06-25 | $5.08 | $5.18 | $5.05 | $5.09 | $5.09 | 12,945,260 |
| 2021-06-24 | $5.33 | $5.33 | $5.09 | $5.09 | $5.09 | 17,150,890 |
| 2021-06-23 | $5.31 | $5.55 | $5.26 | $5.34 | $5.34 | 24,093,000 |
| 2021-06-22 | $5.48 | $5.59 | $5.25 | $5.32 | $5.32 | 24,251,300 |
| 2021-06-21 | $5.58 | $5.59 | $5.41 | $5.50 | $5.50 | 21,665,170 |
| 2021-06-18 | $5.73 | $5.85 | $5.53 | $5.58 | $5.58 | 34,922,550 |
| 2021-06-17 | $5.26 | $5.82 | $5.22 | $5.82 | $5.82 | 38,636,740 |
| 2021-06-16 | $5.42 | $5.52 | $5.24 | $5.29 | $5.29 | 19,999,940 |
| 2021-06-15 | $5.26 | $5.47 | $5.22 | $5.42 | $5.42 | 27,150,930 |
| 2021-06-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-06-11 | $5.25 | $5.43 | $5.20 | $5.30 | $5.30 | 28,879,650 |
| 2021-06-10 | $5.21 | $5.47 | $5.20 | $5.25 | $5.25 | 41,731,310 |
| 2021-06-09 | $5.32 | $5.53 | $5.00 | $5.16 | $5.16 | 49,068,140 |
| 2021-06-08 | $4.69 | $5.17 | $4.63 | $5.17 | $5.17 | 36,579,810 |
| 2021-06-07 | $4.82 | $4.85 | $4.67 | $4.70 | $4.70 | 10,589,810 |
| 2021-06-04 | $4.64 | $4.82 | $4.58 | $4.79 | $4.79 | 12,456,490 |
| 2021-06-03 | $4.75 | $4.81 | $4.65 | $4.66 | $4.66 | 11,467,280 |
| 2021-06-02 | $4.83 | $4.92 | $4.73 | $4.74 | $4.74 | 11,830,480 |
| 2021-06-01 | $4.86 | $4.87 | $4.71 | $4.87 | $4.87 | 14,107,060 |
| 2021-05-31 | $4.84 | $4.92 | $4.77 | $4.86 | $4.86 | 18,397,940 |
| 2021-05-28 | $4.77 | $5.00 | $4.73 | $4.84 | $4.84 | 30,727,070 |
| 2021-05-27 | $4.74 | $4.81 | $4.72 | $4.73 | $4.73 | 11,984,480 |
| 2021-05-26 | $4.68 | $4.83 | $4.63 | $4.79 | $4.79 | 19,303,440 |
| 2021-05-25 | $4.78 | $4.78 | $4.66 | $4.69 | $4.69 | 18,088,270 |
| 2021-05-24 | $4.53 | $5.05 | $4.52 | $4.81 | $4.81 | 27,455,340 |
| 2021-05-21 | $4.45 | $4.65 | $4.42 | $4.59 | $4.59 | 13,549,330 |
| 2021-05-20 | $4.55 | $4.55 | $4.35 | $4.47 | $4.47 | 18,119,600 |
| 2021-05-19 | $4.70 | $4.82 | $4.59 | $4.62 | $4.62 | 17,032,200 |
| 2021-05-18 | $4.69 | $4.85 | $4.66 | $4.78 | $4.78 | 16,516,900 |
| 2021-05-17 | $4.79 | $4.86 | $4.66 | $4.69 | $4.69 | 18,333,350 |
| 2021-05-14 | $5.02 | $5.05 | $4.75 | $4.75 | $4.75 | 23,995,580 |
| 2021-05-13 | $4.89 | $5.12 | $4.75 | $5.04 | $5.04 | 35,678,140 |
| 2021-05-12 | $5.06 | $5.24 | $4.95 | $5.03 | $5.03 | 37,624,520 |
| 2021-05-11 | $5.20 | $5.49 | $4.93 | $5.23 | $5.23 | 60,473,290 |
| 2021-05-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 7,417,280 |
| 2021-05-07 | $4.12 | $4.54 | $4.12 | $4.54 | $4.54 | 11,860,880 |
| 2021-05-06 | $4.03 | $4.17 | $4.03 | $4.13 | $4.13 | 12,196,990 |
| 2021-05-05 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2021-05-04 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2021-04-30 | $4.17 | $4.25 | $3.98 | $4.01 | $4.01 | 9,801,350 |
| 2021-04-29 | $4.01 | $4.09 | $3.95 | $4.03 | $4.03 | 8,356,170 |
| 2021-04-28 | $4.09 | $4.12 | $3.99 | $4.03 | $4.03 | 6,226,800 |
| 2021-04-27 | $4.14 | $4.18 | $4.03 | $4.09 | $4.09 | 7,323,600 |
| 2021-04-26 | $4.20 | $4.24 | $4.12 | $4.12 | $4.12 | 8,694,150 |
| 2021-04-23 | $4.42 | $4.42 | $4.18 | $4.21 | $4.21 | 10,357,910 |
| 2021-04-22 | $4.32 | $4.53 | $4.31 | $4.34 | $4.34 | 13,654,550 |
| 2021-04-21 | $4.41 | $4.42 | $4.21 | $4.32 | $4.32 | 18,306,760 |
| 2021-04-20 | $4.47 | $4.53 | $4.36 | $4.42 | $4.42 | 16,135,940 |
| 2021-04-19 | $4.50 | $4.64 | $4.40 | $4.45 | $4.45 | 28,315,190 |
| 2021-04-16 | $4.13 | $4.55 | $4.07 | $4.55 | $4.55 | 19,027,670 |
| 2021-04-15 | $4.14 | $4.20 | $4.02 | $4.14 | $4.14 | 13,982,360 |
| 2021-04-14 | $4.07 | $4.16 | $3.99 | $4.10 | $4.10 | 18,604,690 |
| 2021-04-13 | $4.42 | $4.47 | $4.16 | $4.16 | $4.16 | 24,885,700 |
| 2021-04-12 | $4.65 | $4.74 | $4.58 | $4.62 | $4.62 | 17,495,840 |
| 2021-04-09 | $4.81 | $4.81 | $4.53 | $4.70 | $4.70 | 31,693,510 |
| 2021-04-08 | $4.94 | $5.13 | $4.77 | $4.88 | $4.88 | 51,491,010 |
| 2021-04-07 | $4.37 | $4.81 | $4.36 | $4.81 | $4.81 | 19,332,540 |
| 2021-04-06 | $4.32 | $4.43 | $4.32 | $4.37 | $4.37 | 11,316,600 |
| 2021-04-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2021-04-02 | $4.45 | $4.74 | $4.36 | $4.39 | $4.39 | 20,046,300 |
| 2021-04-01 | $4.46 | $4.46 | $4.31 | $4.45 | $4.45 | 9,947,700 |
| 2021-03-31 | $4.39 | $4.48 | $4.31 | $4.47 | $4.47 | 12,860,570 |
| 2021-03-30 | $4.46 | $4.49 | $4.33 | $4.36 | $4.36 | 13,344,900 |
| 2021-03-29 | $4.62 | $4.64 | $4.48 | $4.50 | $4.50 | 14,757,660 |
| 2021-03-26 | $4.55 | $4.66 | $4.52 | $4.61 | $4.61 | 11,082,060 |
| 2021-03-25 | $4.51 | $4.64 | $4.43 | $4.58 | $4.58 | 12,784,170 |
| 2021-03-24 | $4.54 | $4.76 | $4.50 | $4.52 | $4.52 | 18,579,080 |
| 2021-03-23 | $4.89 | $4.92 | $4.48 | $4.54 | $4.54 | 27,080,310 |
| 2021-03-22 | $4.87 | $5.03 | $4.87 | $4.91 | $4.91 | 20,208,100 |
| 2021-03-19 | $4.90 | $5.17 | $4.81 | $4.92 | $4.92 | 25,288,300 |
| 2021-03-18 | $4.89 | $5.08 | $4.87 | $4.97 | $4.97 | 26,241,050 |
| 2021-03-17 | $5.18 | $5.19 | $4.90 | $4.95 | $4.95 | 34,550,090 |
| 2021-03-16 | $5.11 | $5.29 | $4.96 | $5.27 | $5.27 | 42,753,960 |
| 2021-03-15 | $5.27 | $5.54 | $5.01 | $5.18 | $5.18 | 43,285,640 |
| 2021-03-12 | $5.61 | $5.81 | $5.26 | $5.33 | $5.33 | 61,283,670 |
| 2021-03-11 | $6.56 | $6.56 | $5.56 | $5.84 | $5.84 | 73,650,500 |
| 2021-03-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-03-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-03-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-03-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-03-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-03-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-03-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-03-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-02-26 | $6.00 | $6.70 | $5.88 | $5.96 | $5.96 | 65,070,550 |
| 2021-02-25 | $5.90 | $6.09 | $5.88 | $6.09 | $6.09 | 37,177,070 |
| 2021-02-24 | $4.82 | $5.54 | $4.77 | $5.54 | $5.54 | 44,588,030 |
| 2021-02-23 | $5.00 | $5.66 | $4.72 | $5.04 | $5.04 | 51,299,280 |
| 2021-02-22 | $4.71 | $5.24 | $4.71 | $5.24 | $5.24 | 38,805,610 |
| 2021-02-19 | $4.75 | $4.76 | $4.31 | $4.76 | $4.76 | 42,816,870 |
| 2021-02-18 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 1,846,900 |
| 2021-02-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2021-02-16 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2021-02-15 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2021-02-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2021-02-11 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2021-02-10 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 3,233,400 |
| 2021-02-09 | $3.27 | $3.58 | $3.26 | $3.58 | $3.58 | 4,553,950 |
| 2021-02-08 | $3.34 | $3.35 | $3.24 | $3.25 | $3.25 | 8,196,140 |
| 2021-02-05 | $3.45 | $3.59 | $3.36 | $3.36 | $3.36 | 5,748,500 |
| 2021-02-04 | $3.55 | $3.61 | $3.33 | $3.48 | $3.48 | 7,027,060 |
| 2021-02-03 | $3.63 | $3.71 | $3.62 | $3.64 | $3.64 | 3,716,200 |
| 2021-02-02 | $3.70 | $3.77 | $3.60 | $3.68 | $3.68 | 5,429,920 |
| 2021-02-01 | $3.95 | $3.95 | $3.68 | $3.69 | $3.69 | 8,256,710 |
| 2021-01-29 | $3.95 | $4.13 | $3.93 | $4.04 | $4.04 | 6,582,810 |
| 2021-01-28 | $3.89 | $4.04 | $3.83 | $3.91 | $3.91 | 5,226,640 |
| 2021-01-27 | $3.95 | $3.97 | $3.86 | $3.89 | $3.89 | 4,702,460 |
| 2021-01-26 | $3.96 | $4.09 | $3.91 | $3.95 | $3.95 | 5,064,890 |
| 2021-01-25 | $4.05 | $4.15 | $4.00 | $4.01 | $4.01 | 5,068,090 |
| 2021-01-22 | $4.32 | $4.34 | $4.13 | $4.14 | $4.14 | 5,393,100 |
| 2021-01-21 | $4.28 | $4.36 | $4.22 | $4.30 | $4.30 | 5,513,690 |
| 2021-01-20 | $4.33 | $4.39 | $4.22 | $4.25 | $4.25 | 3,834,500 |
| 2021-01-19 | $4.22 | $4.35 | $4.21 | $4.31 | $4.31 | 7,018,750 |
| 2021-01-18 | $4.12 | $4.29 | $4.10 | $4.22 | $4.22 | 5,120,390 |
| 2021-01-15 | $4.02 | $4.17 | $4.00 | $4.12 | $4.12 | 4,645,970 |
| 2021-01-14 | $4.04 | $4.07 | $3.97 | $4.03 | $4.03 | 4,360,030 |
| 2021-01-13 | $4.17 | $4.18 | $3.98 | $4.03 | $4.03 | 7,404,700 |
| 2021-01-12 | $4.19 | $4.32 | $4.11 | $4.14 | $4.14 | 6,105,310 |
| 2021-01-11 | $4.44 | $4.44 | $4.15 | $4.19 | $4.19 | 7,977,010 |
| 2021-01-08 | $4.45 | $4.58 | $4.26 | $4.46 | $4.46 | 5,961,730 |
| 2021-01-07 | $4.61 | $4.64 | $4.39 | $4.45 | $4.45 | 8,060,900 |
| 2021-01-06 | $4.83 | $4.85 | $4.60 | $4.64 | $4.64 | 7,379,900 |
| 2021-01-05 | $4.98 | $5.00 | $4.83 | $4.85 | $4.85 | 6,783,600 |
| 2021-01-04 | $4.71 | $5.06 | $4.71 | $5.02 | $5.02 | 9,644,320 |
| 2021-01-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2020-12-31 | $4.75 | $4.84 | $4.73 | $4.78 | $4.78 | 5,000,600 |
| 2020-12-30 | $4.78 | $4.81 | $4.71 | $4.75 | $4.75 | 3,915,600 |
| 2020-12-29 | $4.75 | $4.86 | $4.69 | $4.75 | $4.75 | 4,398,400 |
| 2020-12-28 | $4.96 | $5.02 | $4.78 | $4.80 | $4.80 | 6,407,700 |
| 2020-12-25 | $4.81 | $5.04 | $4.63 | $4.99 | $4.99 | 8,969,010 |
| 2020-12-24 | $4.88 | $4.98 | $4.72 | $4.74 | $4.74 | 7,568,250 |
| 2020-12-23 | $4.97 | $5.00 | $4.86 | $4.88 | $4.88 | 5,772,200 |
| 2020-12-22 | $5.08 | $5.09 | $4.91 | $4.94 | $4.94 | 5,792,500 |
| 2020-12-21 | $5.05 | $5.15 | $5.01 | $5.08 | $5.08 | 5,837,400 |
| 2020-12-18 | $5.06 | $5.18 | $4.98 | $5.06 | $5.06 | 9,589,500 |
| 2020-12-17 | $4.83 | $5.10 | $4.73 | $5.07 | $5.07 | 10,990,660 |
| 2020-12-16 | $4.95 | $5.04 | $4.85 | $4.85 | $4.85 | 8,032,200 |
| 2020-12-15 | $5.15 | $5.29 | $4.83 | $4.91 | $4.91 | 12,780,500 |
| 2020-12-14 | $5.38 | $5.42 | $5.18 | $5.22 | $5.22 | 7,505,300 |
| 2020-12-11 | $5.56 | $5.61 | $5.39 | $5.42 | $5.42 | 4,455,210 |
| 2020-12-10 | $5.56 | $5.68 | $5.44 | $5.60 | $5.60 | 6,708,780 |
| 2020-12-09 | $5.74 | $5.79 | $5.55 | $5.57 | $5.57 | 7,365,100 |
| 2020-12-08 | $5.80 | $5.82 | $5.74 | $5.78 | $5.78 | 4,000,700 |
| 2020-12-07 | $5.90 | $5.90 | $5.71 | $5.81 | $5.81 | 6,300,100 |
| 2020-12-04 | $5.89 | $5.89 | $5.78 | $5.85 | $5.85 | 3,949,460 |
| 2020-12-03 | $5.92 | $6.01 | $5.80 | $5.84 | $5.84 | 5,516,940 |
| 2020-12-02 | $5.97 | $6.02 | $5.90 | $5.91 | $5.91 | 9,850,320 |
| 2020-12-01 | $5.89 | $6.00 | $5.83 | $5.95 | $5.95 | 9,720,310 |
| 2020-11-30 | $5.93 | $6.15 | $5.84 | $5.98 | $5.98 | 9,141,300 |
| 2020-11-27 | $6.10 | $6.10 | $5.85 | $5.97 | $5.97 | 6,890,910 |
| 2020-11-26 | $6.14 | $6.25 | $6.02 | $6.10 | $6.10 | 5,686,070 |
| 2020-11-25 | $6.38 | $6.50 | $6.12 | $6.15 | $6.15 | 10,043,080 |
| 2020-11-24 | $6.37 | $6.58 | $6.29 | $6.40 | $6.40 | 14,306,310 |
| 2020-11-23 | $6.32 | $6.56 | $6.29 | $6.51 | $6.51 | 20,519,240 |
| 2020-11-20 | $6.18 | $6.39 | $6.10 | $6.36 | $6.36 | 13,614,400 |
| 2020-11-19 | $6.22 | $6.58 | $6.10 | $6.22 | $6.22 | 15,666,930 |
| 2020-11-18 | $6.20 | $6.30 | $6.13 | $6.28 | $6.28 | 8,957,100 |
| 2020-11-17 | $6.10 | $6.29 | $6.08 | $6.23 | $6.23 | 11,536,560 |
| 2020-11-16 | $6.00 | $6.18 | $5.95 | $6.17 | $6.17 | 12,563,860 |
| 2020-11-13 | $5.77 | $6.00 | $5.74 | $5.98 | $5.98 | 8,039,820 |
| 2020-11-12 | $5.84 | $5.85 | $5.71 | $5.77 | $5.77 | 7,287,420 |
| 2020-11-11 | $5.88 | $5.89 | $5.78 | $5.81 | $5.81 | 4,600,230 |
| 2020-11-10 | $6.05 | $6.05 | $5.83 | $5.91 | $5.91 | 6,481,610 |
| 2020-11-09 | $5.68 | $6.07 | $5.65 | $5.99 | $5.99 | 10,991,130 |
| 2020-11-06 | $5.83 | $5.89 | $5.60 | $5.62 | $5.62 | 7,505,660 |
| 2020-11-05 | $5.66 | $5.81 | $5.64 | $5.77 | $5.77 | 5,924,280 |
| 2020-11-04 | $5.75 | $5.75 | $5.57 | $5.61 | $5.61 | 5,211,500 |
| 2020-11-03 | $5.80 | $5.84 | $5.72 | $5.75 | $5.75 | 5,447,700 |
| 2020-11-02 | $5.44 | $5.88 | $5.36 | $5.75 | $5.75 | 9,446,410 |
| 2020-10-30 | $5.74 | $5.74 | $5.43 | $5.43 | $5.43 | 5,373,290 |
| 2020-10-29 | $5.62 | $5.77 | $5.61 | $5.70 | $5.70 | 3,948,940 |
| 2020-10-28 | $5.82 | $5.84 | $5.50 | $5.77 | $5.77 | 7,395,780 |
| 2020-10-27 | $5.95 | $5.99 | $5.77 | $5.80 | $5.80 | 4,810,440 |
| 2020-10-26 | $6.01 | $6.07 | $5.93 | $5.99 | $5.99 | 3,255,190 |
| 2020-10-23 | $6.11 | $6.17 | $5.99 | $6.04 | $6.04 | 3,471,100 |
| 2020-10-22 | $6.16 | $6.16 | $6.02 | $6.10 | $6.10 | 3,257,000 |
| 2020-10-21 | $6.25 | $6.30 | $6.11 | $6.16 | $6.16 | 8,112,000 |
| 2020-10-20 | $6.30 | $6.38 | $6.14 | $6.27 | $6.27 | 9,282,500 |
| 2020-10-19 | $6.18 | $6.48 | $6.14 | $6.27 | $6.27 | 13,996,570 |
| 2020-10-16 | $6.19 | $6.36 | $6.07 | $6.17 | $6.17 | 12,699,270 |
| 2020-10-15 | $6.24 | $6.28 | $6.12 | $6.13 | $6.13 | 7,213,020 |
| 2020-10-14 | $6.32 | $6.32 | $6.13 | $6.16 | $6.16 | 10,278,730 |
| 2020-10-13 | $6.39 | $6.39 | $6.21 | $6.27 | $6.27 | 9,893,990 |
| 2020-10-12 | $6.24 | $6.38 | $6.21 | $6.36 | $6.36 | 8,297,560 |
| 2020-10-09 | $5.99 | $6.26 | $5.93 | $6.20 | $6.20 | 10,387,830 |
| 2020-10-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-07 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-09-30 | $6.07 | $6.10 | $5.89 | $5.92 | $5.92 | 5,463,540 |
| 2020-09-29 | $6.00 | $6.14 | $5.95 | $6.05 | $6.05 | 6,168,960 |
| 2020-09-28 | $6.22 | $6.26 | $5.92 | $6.00 | $6.00 | 9,022,560 |
| 2020-09-25 | $6.39 | $6.42 | $6.20 | $6.23 | $6.23 | 5,386,620 |
| 2020-09-24 | $6.56 | $6.62 | $6.36 | $6.39 | $6.39 | 6,775,740 |
| 2020-09-23 | $6.60 | $6.68 | $6.50 | $6.62 | $6.62 | 9,643,780 |
| 2020-09-22 | $7.00 | $7.09 | $6.71 | $6.71 | $6.71 | 24,243,010 |
| 2020-09-21 | $7.58 | $7.65 | $7.44 | $7.45 | $7.45 | 4,243,320 |
| 2020-09-18 | $7.48 | $7.61 | $7.45 | $7.58 | $7.58 | 4,010,120 |
| 2020-09-17 | $7.50 | $7.57 | $7.44 | $7.49 | $7.49 | 1,454,140 |
| 2020-09-16 | $7.63 | $7.63 | $7.44 | $7.52 | $7.52 | 1,860,990 |
| 2020-09-15 | $7.61 | $7.70 | $7.52 | $7.57 | $7.57 | 1,966,090 |
| 2020-09-14 | $7.56 | $7.67 | $7.55 | $7.61 | $7.61 | 1,607,700 |
| 2020-09-11 | $7.56 | $7.62 | $7.40 | $7.58 | $7.58 | 2,781,980 |
| 2020-09-10 | $7.85 | $7.94 | $7.52 | $7.58 | $7.58 | 4,283,210 |
| 2020-09-09 | $7.73 | $8.03 | $7.69 | $7.87 | $7.87 | 5,842,650 |
| 2020-09-08 | $7.74 | $7.82 | $7.63 | $7.79 | $7.79 | 4,316,690 |
| 2020-09-07 | $7.78 | $7.86 | $7.69 | $7.72 | $7.72 | 3,422,340 |
| 2020-09-04 | $7.64 | $7.77 | $7.54 | $7.75 | $7.75 | 4,076,540 |
| 2020-09-03 | $7.75 | $7.80 | $7.64 | $7.67 | $7.67 | 4,057,120 |
| 2020-09-02 | $7.84 | $7.84 | $7.70 | $7.79 | $7.79 | 3,400,750 |
| 2020-09-01 | $7.74 | $7.85 | $7.69 | $7.83 | $7.83 | 3,727,430 |
| 2020-08-31 | $7.79 | $7.92 | $7.73 | $7.74 | $7.74 | 4,655,100 |
| 2020-08-28 | $7.97 | $8.00 | $7.69 | $7.81 | $7.81 | 7,244,150 |
| 2020-08-27 | $8.00 | $8.05 | $7.84 | $8.01 | $8.01 | 3,021,820 |
| 2020-08-26 | $8.22 | $8.25 | $7.95 | $7.97 | $7.97 | 5,835,250 |
| 2020-08-25 | $8.41 | $8.41 | $8.20 | $8.25 | $8.25 | 4,545,920 |
| 2020-08-24 | $8.34 | $8.43 | $8.20 | $8.33 | $8.33 | 3,765,500 |
| 2020-08-21 | $8.43 | $8.51 | $8.29 | $8.32 | $8.32 | 5,196,040 |
| 2020-08-20 | $8.42 | $8.56 | $8.40 | $8.41 | $8.41 | 5,025,160 |
| 2020-08-19 | $8.75 | $8.86 | $8.56 | $8.57 | $8.57 | 8,662,640 |
| 2020-08-18 | $8.79 | $8.80 | $8.67 | $8.71 | $8.71 | 6,217,670 |
| 2020-08-17 | $8.67 | $8.82 | $8.61 | $8.79 | $8.79 | 8,709,270 |
| 2020-08-14 | $8.59 | $8.71 | $8.53 | $8.68 | $8.68 | 6,687,720 |
| 2020-08-13 | $8.63 | $8.72 | $8.56 | $8.63 | $8.63 | 5,743,810 |
| 2020-08-12 | $8.75 | $8.78 | $8.36 | $8.59 | $8.59 | 13,342,790 |
| 2020-08-11 | $8.92 | $9.07 | $8.70 | $8.78 | $8.78 | 13,680,840 |
| 2020-08-10 | $9.32 | $9.32 | $8.94 | $9.01 | $9.01 | 19,131,750 |
| 2020-08-07 | $8.95 | $9.40 | $8.86 | $9.32 | $9.32 | 30,730,220 |
| 2020-08-06 | $8.80 | $8.99 | $8.54 | $8.89 | $8.89 | 15,837,500 |
| 2020-08-05 | $8.93 | $8.93 | $8.57 | $8.80 | $8.80 | 13,341,030 |
| 2020-08-04 | $9.00 | $9.17 | $8.70 | $8.73 | $8.73 | 19,379,780 |
| 2020-08-03 | $8.44 | $9.05 | $8.40 | $8.96 | $8.96 | 22,509,060 |
| 2020-07-31 | $8.41 | $8.55 | $8.32 | $8.39 | $8.39 | 14,007,500 |
| 2020-07-30 | $8.75 | $8.75 | $8.45 | $8.45 | $8.45 | 17,287,060 |
| 2020-07-29 | $8.78 | $8.85 | $8.53 | $8.75 | $8.75 | 19,987,550 |
| 2020-07-28 | $8.45 | $9.29 | $8.45 | $8.88 | $8.88 | 30,436,960 |
| 2020-07-27 | $9.18 | $9.19 | $8.33 | $8.60 | $8.60 | 31,747,930 |
| 2020-07-24 | $8.65 | $9.17 | $8.46 | $8.95 | $8.95 | 46,804,600 |
| 2020-07-23 | $8.38 | $8.68 | $8.18 | $8.34 | $8.34 | 12,704,800 |
| 2020-07-22 | $8.25 | $8.60 | $8.18 | $8.45 | $8.45 | 21,038,270 |
| 2020-07-21 | $8.47 | $8.48 | $8.14 | $8.25 | $8.25 | 19,616,780 |
| 2020-07-20 | $8.31 | $8.80 | $8.11 | $8.73 | $8.73 | 15,983,660 |
| 2020-07-17 | $8.18 | $8.28 | $7.94 | $8.01 | $8.01 | 11,768,560 |
| 2020-07-16 | $8.48 | $8.66 | $8.12 | $8.21 | $8.21 | 12,262,860 |
| 2020-07-15 | $8.91 | $8.99 | $8.45 | $8.46 | $8.46 | 16,445,970 |
| 2020-07-14 | $9.15 | $9.36 | $8.74 | $9.00 | $9.00 | 21,155,010 |
| 2020-07-13 | $8.67 | $9.09 | $8.57 | $9.09 | $9.09 | 26,687,200 |
| 2020-07-10 | $8.35 | $8.37 | $8.15 | $8.26 | $8.26 | 14,812,910 |
| 2020-07-09 | $8.15 | $8.38 | $8.10 | $8.35 | $8.35 | 18,027,600 |
| 2020-07-08 | $7.95 | $8.25 | $7.89 | $8.11 | $8.11 | 16,233,480 |
| 2020-07-07 | $8.13 | $8.20 | $7.94 | $7.98 | $7.98 | 12,898,810 |
| 2020-07-06 | $7.83 | $8.05 | $7.80 | $8.04 | $8.04 | 12,272,290 |
| 2020-07-03 | $7.54 | $7.90 | $7.50 | $7.84 | $7.84 | 9,427,270 |
| 2020-07-02 | $7.44 | $7.59 | $7.37 | $7.54 | $7.54 | 6,113,060 |
| 2020-07-01 | $7.49 | $7.52 | $7.41 | $7.43 | $7.43 | 2,949,080 |
| 2020-06-30 | $7.38 | $7.46 | $7.36 | $7.42 | $7.42 | 2,665,100 |
| 2020-06-29 | $7.48 | $7.50 | $7.32 | $7.35 | $7.35 | 2,940,000 |
| 2020-06-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-06-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2020-06-24 | $7.56 | $7.62 | $7.50 | $7.50 | $7.50 | 3,063,470 |
| 2020-06-23 | $7.62 | $7.68 | $7.57 | $7.58 | $7.58 | 2,415,700 |
| 2020-06-22 | $7.64 | $7.70 | $7.56 | $7.65 | $7.65 | 3,586,300 |
| 2020-06-19 | $7.80 | $7.84 | $7.59 | $7.65 | $7.65 | 7,077,840 |
| 2020-06-18 | $7.93 | $7.93 | $7.80 | $7.84 | $7.84 | 4,438,380 |
| 2020-06-17 | $7.84 | $8.08 | $7.84 | $7.93 | $7.93 | 6,677,900 |
| 2020-06-16 | $7.80 | $7.87 | $7.71 | $7.84 | $7.84 | 5,235,950 |
| 2020-06-15 | $8.00 | $8.08 | $7.75 | $7.79 | $7.79 | 11,048,680 |
| 2020-06-12 | $7.51 | $7.81 | $7.46 | $7.76 | $7.76 | 6,055,480 |
| 2020-06-11 | $7.53 | $7.74 | $7.51 | $7.63 | $7.63 | 5,517,180 |
| 2020-06-10 | $7.62 | $7.63 | $7.52 | $7.55 | $7.55 | 2,465,340 |
| 2020-06-09 | $7.49 | $7.70 | $7.43 | $7.62 | $7.62 | 4,747,110 |
| 2020-06-08 | $7.56 | $7.59 | $7.48 | $7.48 | $7.48 | 3,128,700 |
| 2020-06-05 | $7.56 | $7.64 | $7.49 | $7.56 | $7.56 | 3,820,360 |
| 2020-06-04 | $7.70 | $7.71 | $7.55 | $7.56 | $7.56 | 4,832,530 |
| 2020-06-03 | $7.68 | $7.76 | $7.55 | $7.69 | $7.69 | 6,264,490 |
| 2020-06-02 | $7.41 | $7.84 | $7.38 | $7.70 | $7.70 | 11,908,920 |
| 2020-06-01 | $7.28 | $7.41 | $7.28 | $7.39 | $7.39 | 4,383,840 |
| 2020-05-29 | $7.26 | $7.34 | $7.22 | $7.30 | $7.30 | 5,259,610 |
| 2020-05-28 | $7.30 | $7.33 | $7.17 | $7.26 | $7.26 | 2,522,950 |
| 2020-05-27 | $7.28 | $7.34 | $7.25 | $7.29 | $7.29 | 2,682,300 |
| 2020-05-26 | $7.25 | $7.29 | $7.20 | $7.28 | $7.28 | 2,537,230 |
| 2020-05-25 | $7.25 | $7.32 | $7.14 | $7.24 | $7.24 | 2,638,720 |
| 2020-05-22 | $7.38 | $7.45 | $7.14 | $7.20 | $7.20 | 3,698,810 |
| 2020-05-21 | $7.42 | $7.52 | $7.36 | $7.38 | $7.38 | 3,773,170 |
| 2020-05-20 | $7.55 | $7.55 | $7.36 | $7.36 | $7.36 | 6,254,890 |
| 2020-05-19 | $7.68 | $7.73 | $7.52 | $7.56 | $7.56 | 5,563,020 |
| 2020-05-18 | $7.49 | $7.74 | $7.38 | $7.69 | $7.69 | 7,956,530 |
| 2020-05-15 | $7.60 | $7.68 | $7.44 | $7.46 | $7.46 | 6,876,500 |
| 2020-05-14 | $7.27 | $7.87 | $7.22 | $7.65 | $7.65 | 15,075,980 |
| 2020-05-13 | $7.24 | $7.32 | $7.21 | $7.27 | $7.27 | 3,354,810 |
| 2020-05-12 | $7.29 | $7.29 | $7.16 | $7.27 | $7.27 | 4,570,400 |
| 2020-05-11 | $7.35 | $7.42 | $7.26 | $7.30 | $7.30 | 4,661,840 |
| 2020-05-08 | $7.25 | $7.38 | $7.24 | $7.35 | $7.35 | 4,470,560 |
| 2020-05-07 | $7.33 | $7.50 | $7.23 | $7.25 | $7.25 | 5,830,820 |
| 2020-05-06 | $7.18 | $7.36 | $7.12 | $7.34 | $7.34 | 4,925,440 |
| 2020-05-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2020-05-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2020-05-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2020-04-30 | $7.26 | $7.35 | $7.23 | $7.24 | $7.24 | 4,201,450 |
| 2020-04-29 | $7.27 | $7.36 | $7.22 | $7.22 | $7.22 | 3,627,850 |
| 2020-04-28 | $7.65 | $7.65 | $7.02 | $7.27 | $7.27 | 7,763,580 |
| 2020-04-27 | $7.80 | $7.86 | $7.51 | $7.60 | $7.60 | 7,080,210 |
| 2020-04-24 | $7.86 | $7.89 | $7.80 | $7.84 | $7.84 | 4,464,810 |
| 2020-04-23 | $7.90 | $7.98 | $7.86 | $7.89 | $7.89 | 5,360,820 |
| 2020-04-22 | $7.83 | $7.91 | $7.82 | $7.87 | $7.87 | 3,883,690 |
| 2020-04-21 | $7.84 | $7.97 | $7.82 | $7.87 | $7.87 | 5,729,100 |
| 2020-04-20 | $7.80 | $7.93 | $7.80 | $7.87 | $7.87 | 7,300,990 |
| 2020-04-17 | $8.01 | $8.04 | $7.95 | $7.96 | $7.96 | 6,934,200 |
| 2020-04-16 | $8.01 | $8.05 | $7.93 | $8.01 | $8.01 | 7,390,900 |
| 2020-04-15 | $8.41 | $8.58 | $8.12 | $8.13 | $8.13 | 12,964,120 |
| 2020-04-14 | $8.00 | $8.22 | $7.95 | $8.18 | $8.18 | 9,754,030 |
| 2020-04-13 | $8.02 | $8.06 | $7.90 | $7.95 | $7.95 | 7,340,240 |
| 2020-04-10 | $8.02 | $8.18 | $8.01 | $8.05 | $8.05 | 9,200,940 |
| 2020-04-09 | $8.17 | $8.20 | $8.07 | $8.07 | $8.07 | 12,477,080 |
| 2020-04-08 | $8.17 | $8.39 | $8.05 | $8.15 | $8.15 | 15,430,330 |
| 2020-04-07 | $8.10 | $8.20 | $8.07 | $8.20 | $8.20 | 11,163,730 |
| 2020-04-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2020-04-03 | $8.15 | $8.35 | $8.01 | $8.05 | $8.05 | 13,412,360 |
| 2020-04-02 | $7.95 | $8.18 | $7.91 | $8.17 | $8.17 | 11,391,850 |
| 2020-04-01 | $7.93 | $8.14 | $7.92 | $8.00 | $8.00 | 10,495,420 |
| 2020-03-31 | $8.13 | $8.16 | $7.93 | $8.06 | $8.06 | 17,679,230 |
| 2020-03-30 | $8.13 | $8.26 | $7.77 | $8.19 | $8.19 | 28,390,830 |
| 2020-03-27 | $8.65 | $8.65 | $8.30 | $8.30 | $8.30 | 28,099,180 |
| 2020-03-26 | $9.05 | $9.15 | $8.45 | $8.65 | $8.65 | 48,137,940 |
| 2020-03-25 | $9.59 | $9.86 | $9.21 | $9.35 | $9.35 | 87,258,930 |
| 2020-03-24 | $12.51 | $12.51 | $10.23 | $10.23 | $10.23 | 101,589,130 |
| 2020-03-23 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 2,017,040 |
| 2020-03-20 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3,500,550 |
| 2020-03-19 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-03-05 | $9.25 | $9.68 | $9.23 | $9.40 | $9.40 | 32,633,070 |
| 2020-03-04 | $9.09 | $9.17 | $8.97 | $9.10 | $9.10 | 13,968,710 |
| 2020-03-03 | $9.16 | $9.29 | $9.01 | $9.11 | $9.11 | 20,629,830 |
| 2020-03-02 | $8.42 | $9.11 | $8.41 | $9.11 | $9.11 | 23,953,720 |
| 2020-02-28 | $8.40 | $8.57 | $8.10 | $8.28 | $8.28 | 13,607,610 |
| 2020-02-27 | $8.58 | $8.68 | $8.48 | $8.61 | $8.61 | 10,847,040 |
| 2020-02-26 | $8.66 | $8.86 | $8.56 | $8.57 | $8.57 | 12,161,570 |
| 2020-02-25 | $8.95 | $9.13 | $8.68 | $8.80 | $8.80 | 19,203,590 |
| 2020-02-24 | $9.15 | $9.25 | $9.03 | $9.08 | $9.08 | 13,997,120 |
| 2020-02-21 | $9.04 | $9.28 | $9.00 | $9.15 | $9.15 | 19,138,770 |
| 2020-02-20 | $8.96 | $9.06 | $8.78 | $9.03 | $9.03 | 16,680,170 |
| 2020-02-19 | $9.07 | $9.17 | $8.94 | $8.94 | $8.94 | 13,081,530 |
| 2020-02-18 | $9.08 | $9.21 | $8.96 | $9.08 | $9.08 | 13,931,770 |
| 2020-02-17 | $8.92 | $9.13 | $8.90 | $9.05 | $9.05 | 15,646,140 |
| 2020-02-14 | $8.90 | $9.08 | $8.81 | $8.91 | $8.91 | 12,625,810 |
| 2020-02-13 | $8.99 | $9.28 | $8.95 | $8.96 | $8.96 | 18,316,940 |
| 2020-02-12 | $8.69 | $9.09 | $8.66 | $9.00 | $9.00 | 22,753,000 |
| 2020-02-11 | $8.58 | $8.77 | $8.58 | $8.69 | $8.69 | 15,760,040 |
| 2020-02-10 | $8.41 | $8.60 | $8.40 | $8.58 | $8.58 | 11,768,180 |
| 2020-02-07 | $8.57 | $8.70 | $8.43 | $8.46 | $8.46 | 13,268,980 |
| 2020-02-06 | $8.50 | $8.74 | $8.43 | $8.58 | $8.58 | 19,767,050 |
| 2020-02-05 | $8.37 | $8.92 | $8.36 | $8.49 | $8.49 | 19,723,370 |
| 2020-02-04 | $8.00 | $8.61 | $8.00 | $8.34 | $8.34 | 15,094,300 |
| 2020-02-03 | $8.98 | $8.98 | $8.47 | $8.47 | $8.47 | 17,630,500 |
| 2020-01-31 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2020-01-30 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2020-01-29 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2020-01-28 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2020-01-27 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2020-01-24 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2020-01-23 | $9.59 | $9.75 | $9.25 | $9.41 | $9.41 | 23,867,690 |
| 2020-01-22 | $10.02 | $10.20 | $9.97 | $9.97 | $9.97 | 12,311,960 |
| 2020-01-21 | $10.15 | $10.36 | $10.05 | $10.05 | $10.05 | 15,313,000 |
| 2020-01-20 | $10.17 | $10.24 | $10.01 | $10.20 | $10.20 | 12,815,720 |
| 2020-01-17 | $10.34 | $10.44 | $10.18 | $10.18 | $10.18 | 10,611,040 |
| 2020-01-16 | $10.28 | $10.38 | $10.25 | $10.30 | $10.30 | 9,446,440 |
| 2020-01-15 | $10.43 | $10.48 | $10.22 | $10.29 | $10.29 | 14,706,790 |
| 2020-01-14 | $10.60 | $10.81 | $10.47 | $10.49 | $10.49 | 18,484,440 |
| 2020-01-13 | $10.50 | $10.69 | $10.37 | $10.64 | $10.64 | 20,555,060 |
| 2020-01-10 | $10.81 | $10.85 | $10.48 | $10.48 | $10.48 | 24,628,290 |
| 2020-01-09 | $10.92 | $11.02 | $10.72 | $10.83 | $10.83 | 22,072,810 |
| 2020-01-08 | $11.09 | $11.22 | $10.83 | $10.83 | $10.83 | 30,379,000 |
| 2020-01-07 | $11.10 | $11.39 | $11.01 | $11.17 | $11.17 | 30,842,540 |
| 2020-01-06 | $11.14 | $11.31 | $10.79 | $11.12 | $11.12 | 43,741,310 |
| 2020-01-03 | $12.00 | $12.00 | $11.29 | $11.30 | $11.30 | 69,075,340 |
| 2020-01-02 | $12.90 | $13.00 | $12.15 | $12.38 | $12.38 | 95,707,220 |
| 2020-01-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2019-12-31 | $12.20 | $13.50 | $12.00 | $13.50 | $13.50 | 80,319,610 |
| 2019-12-30 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 3,670,100 |
| 2019-12-27 | $10.14 | $11.15 | $10.02 | $11.15 | $11.15 | 18,791,410 |
| 2019-12-26 | $10.31 | $10.39 | $10.04 | $10.14 | $10.14 | 8,301,740 |
| 2019-12-25 | $10.35 | $10.41 | $10.26 | $10.30 | $10.30 | 4,124,400 |
| 2019-12-24 | $10.24 | $10.34 | $10.17 | $10.34 | $10.34 | 9,113,500 |
| 2019-12-23 | $10.34 | $10.39 | $10.16 | $10.23 | $10.23 | 6,062,600 |
| 2019-12-20 | $10.33 | $10.44 | $10.25 | $10.33 | $10.33 | 6,968,700 |
| 2019-12-19 | $10.29 | $10.34 | $10.24 | $10.31 | $10.31 | 7,415,630 |
| 2019-12-18 | $10.34 | $10.37 | $10.25 | $10.28 | $10.28 | 7,558,700 |
| 2019-12-17 | $10.26 | $10.40 | $10.23 | $10.33 | $10.33 | 13,326,100 |
| 2019-12-16 | $10.25 | $10.40 | $10.00 | $10.28 | $10.28 | 17,745,960 |
| 2019-12-13 | $10.24 | $10.35 | $10.20 | $10.23 | $10.23 | 3,066,900 |
| 2019-12-12 | $10.23 | $10.33 | $10.20 | $10.24 | $10.24 | 7,547,400 |
| 2019-12-11 | $10.37 | $10.49 | $10.25 | $10.26 | $10.26 | 7,756,400 |
| 2019-12-10 | $10.01 | $10.35 | $9.97 | $10.35 | $10.35 | 14,854,090 |
| 2019-12-09 | $10.33 | $10.40 | $10.00 | $10.04 | $10.04 | 5,683,480 |
| 2019-12-06 | $10.42 | $10.46 | $10.31 | $10.36 | $10.36 | 2,667,900 |
| 2019-12-05 | $10.39 | $10.43 | $10.33 | $10.42 | $10.42 | 1,936,830 |
| 2019-12-04 | $10.40 | $10.52 | $10.30 | $10.42 | $10.42 | 2,208,260 |
| 2019-12-03 | $10.45 | $10.56 | $10.34 | $10.45 | $10.45 | 2,645,800 |
| 2019-12-02 | $10.53 | $10.59 | $10.40 | $10.49 | $10.49 | 1,510,200 |
| 2019-11-29 | $10.55 | $10.62 | $10.36 | $10.47 | $10.47 | 2,165,100 |
| 2019-11-28 | $10.93 | $11.10 | $10.49 | $10.58 | $10.58 | 9,882,300 |
| 2019-11-27 | $10.95 | $10.97 | $10.85 | $10.95 | $10.95 | 2,475,700 |
| 2019-11-26 | $11.04 | $11.20 | $10.89 | $10.95 | $10.95 | 3,118,940 |
| 2019-11-25 | $10.75 | $11.08 | $10.68 | $11.04 | $11.04 | 6,136,500 |
| 2019-11-22 | $10.66 | $10.83 | $10.65 | $10.76 | $10.76 | 5,582,600 |
| 2019-11-21 | $10.65 | $10.70 | $10.56 | $10.65 | $10.65 | 2,516,800 |
| 2019-11-20 | $10.70 | $10.78 | $10.55 | $10.65 | $10.65 | 3,648,190 |
| 2019-11-19 | $10.80 | $10.97 | $10.67 | $10.68 | $10.68 | 6,185,390 |
| 2019-11-18 | $10.82 | $10.88 | $10.73 | $10.79 | $10.79 | 2,967,600 |
| 2019-11-15 | $10.52 | $10.95 | $10.50 | $10.81 | $10.81 | 6,867,470 |
| 2019-11-14 | $10.34 | $10.55 | $10.33 | $10.53 | $10.53 | 1,924,480 |
| 2019-11-13 | $10.47 | $10.60 | $10.23 | $10.38 | $10.38 | 4,043,300 |
| 2019-11-12 | $10.69 | $10.78 | $10.37 | $10.40 | $10.40 | 5,963,540 |
| 2019-11-11 | $10.74 | $10.87 | $10.67 | $10.72 | $10.72 | 4,525,580 |
| 2019-11-08 | $10.76 | $10.90 | $10.71 | $10.76 | $10.76 | 2,274,100 |
| 2019-11-07 | $10.67 | $10.93 | $10.67 | $10.75 | $10.75 | 4,606,730 |
| 2019-11-06 | $10.49 | $10.82 | $10.46 | $10.72 | $10.72 | 5,386,520 |
| 2019-11-05 | $10.66 | $10.75 | $10.49 | $10.49 | $10.49 | 3,578,670 |
| 2019-11-04 | $10.75 | $10.90 | $10.60 | $10.63 | $10.63 | 5,380,040 |
| 2019-11-01 | $10.72 | $10.85 | $10.63 | $10.76 | $10.76 | 3,603,700 |
| 2019-10-31 | $10.90 | $11.20 | $10.70 | $10.77 | $10.77 | 6,995,600 |
| 2019-10-30 | $10.78 | $11.00 | $10.63 | $10.90 | $10.90 | 4,786,590 |
| 2019-10-29 | $11.44 | $11.49 | $10.56 | $10.97 | $10.97 | 18,173,050 |
| 2019-10-28 | $11.42 | $11.55 | $11.36 | $11.44 | $11.44 | 5,329,730 |
| 2019-10-25 | $11.71 | $11.78 | $11.45 | $11.46 | $11.46 | 6,355,200 |
| 2019-10-24 | $11.68 | $11.84 | $11.61 | $11.71 | $11.71 | 5,274,200 |
| 2019-10-23 | $11.93 | $11.95 | $11.68 | $11.68 | $11.68 | 5,127,700 |
| 2019-10-22 | $11.80 | $12.10 | $11.80 | $11.93 | $11.93 | 7,370,500 |
| 2019-10-21 | $11.70 | $11.93 | $11.67 | $11.83 | $11.83 | 7,634,100 |
| 2019-10-18 | $11.69 | $12.00 | $11.14 | $11.78 | $11.78 | 15,122,580 |
| 2019-10-17 | $11.95 | $12.20 | $11.92 | $12.02 | $12.02 | 5,641,190 |
| 2019-10-16 | $12.01 | $12.10 | $11.91 | $12.01 | $12.01 | 7,719,960 |
| 2019-10-15 | $12.35 | $12.39 | $11.91 | $12.01 | $12.01 | 8,145,100 |
| 2019-10-14 | $12.46 | $12.54 | $12.34 | $12.40 | $12.40 | 7,339,900 |
| 2019-10-11 | $12.40 | $12.62 | $12.33 | $12.39 | $12.39 | 10,408,600 |
| 2019-10-10 | $11.93 | $12.44 | $11.92 | $12.39 | $12.39 | 11,728,900 |
| 2019-10-09 | $11.80 | $12.00 | $11.80 | $11.93 | $11.93 | 5,370,710 |
| 2019-10-08 | $11.61 | $11.95 | $11.55 | $11.84 | $11.84 | 9,190,700 |
| 2019-10-07 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-10-04 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-10-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-10-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-10-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-09-30 | $12.21 | $12.29 | $11.61 | $11.61 | $11.61 | 10,724,530 |
| 2019-09-27 | $11.91 | $12.70 | $11.91 | $12.22 | $12.22 | 20,983,570 |
| 2019-09-26 | $12.15 | $12.25 | $11.80 | $12.00 | $12.00 | 11,269,500 |
| 2019-09-25 | $12.17 | $12.32 | $12.11 | $12.13 | $12.13 | 11,819,410 |
| 2019-09-24 | $12.10 | $12.41 | $12.09 | $12.23 | $12.23 | 16,886,960 |
| 2019-09-23 | $12.05 | $12.30 | $12.01 | $12.09 | $12.09 | 11,807,940 |
| 2019-09-20 | $11.74 | $12.20 | $11.68 | $12.11 | $12.11 | 14,728,560 |
| 2019-09-19 | $11.68 | $11.79 | $11.63 | $11.69 | $11.69 | 9,460,150 |
| 2019-09-18 | $11.33 | $11.72 | $11.31 | $11.67 | $11.67 | 14,450,620 |
| 2019-09-17 | $11.45 | $11.63 | $11.22 | $11.30 | $11.30 | 11,538,610 |
| 2019-09-16 | $11.38 | $11.56 | $11.33 | $11.40 | $11.40 | 9,814,130 |
| 2019-09-13 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2019-09-12 | $11.38 | $11.47 | $11.30 | $11.38 | $11.38 | 9,096,500 |
| 2019-09-11 | $11.40 | $11.55 | $11.32 | $11.38 | $11.38 | 10,952,800 |
| 2019-09-10 | $11.43 | $11.55 | $11.36 | $11.40 | $11.40 | 11,460,790 |
| 2019-09-09 | $10.97 | $11.70 | $10.97 | $11.43 | $11.43 | 23,191,020 |
| 2019-09-06 | $11.05 | $11.20 | $10.86 | $10.96 | $10.96 | 14,490,000 |
| 2019-09-05 | $10.84 | $11.11 | $10.84 | $11.00 | $11.00 | 15,176,370 |
| 2019-09-04 | $10.82 | $10.99 | $10.76 | $10.82 | $10.82 | 7,203,100 |
| 2019-09-03 | $10.89 | $10.96 | $10.75 | $10.82 | $10.82 | 8,107,900 |
| 2019-09-02 | $10.80 | $11.18 | $10.80 | $10.89 | $10.89 | 14,587,300 |
| 2019-08-30 | $10.80 | $10.96 | $10.73 | $10.84 | $10.84 | 6,728,600 |
| 2019-08-29 | $10.90 | $11.05 | $10.70 | $10.83 | $10.83 | 7,793,300 |
| 2019-08-28 | $11.20 | $11.38 | $10.98 | $11.00 | $11.00 | 11,589,890 |
| 2019-08-27 | $11.03 | $11.34 | $11.00 | $11.19 | $11.19 | 15,700,100 |
| 2019-08-26 | $10.89 | $11.11 | $10.82 | $11.03 | $11.03 | 8,509,710 |
| 2019-08-23 | $10.71 | $11.76 | $10.69 | $11.05 | $11.05 | 17,632,100 |
| 2019-08-22 | $10.69 | $10.76 | $10.68 | $10.73 | $10.73 | 7,713,400 |
| 2019-08-21 | $10.85 | $10.92 | $10.69 | $10.70 | $10.70 | 8,707,700 |
| 2019-08-20 | $10.72 | $11.04 | $10.68 | $10.85 | $10.85 | 16,351,600 |
| 2019-08-19 | $10.61 | $10.85 | $10.51 | $10.72 | $10.72 | 11,092,910 |
| 2019-08-16 | $10.72 | $10.87 | $10.58 | $10.59 | $10.59 | 8,769,580 |
| 2019-08-15 | $10.64 | $10.82 | $10.58 | $10.72 | $10.72 | 8,534,100 |
| 2019-08-14 | $10.95 | $11.20 | $10.78 | $10.84 | $10.84 | 10,886,410 |
| 2019-08-13 | $10.83 | $11.18 | $10.83 | $10.95 | $10.95 | 16,051,380 |
| 2019-08-12 | $10.91 | $10.99 | $10.74 | $10.83 | $10.83 | 13,389,400 |
| 2019-08-09 | $10.96 | $11.20 | $10.96 | $11.00 | $11.00 | 14,086,370 |
| 2019-08-08 | $11.08 | $11.26 | $10.95 | $10.99 | $10.99 | 13,198,570 |
| 2019-08-07 | $10.51 | $11.40 | $10.49 | $11.07 | $11.07 | 22,002,520 |
| 2019-08-06 | $10.60 | $10.70 | $10.21 | $10.52 | $10.52 | 12,745,000 |
| 2019-08-05 | $10.83 | $11.10 | $10.60 | $10.62 | $10.62 | 12,526,830 |
| 2019-08-02 | $10.61 | $10.92 | $10.51 | $10.84 | $10.84 | 11,014,610 |
| 2019-08-01 | $10.62 | $10.93 | $10.55 | $10.74 | $10.74 | 12,068,100 |
| 2019-07-31 | $10.15 | $10.76 | $10.13 | $10.66 | $10.66 | 17,651,040 |
| 2019-07-30 | $10.01 | $10.20 | $10.01 | $10.15 | $10.15 | 6,016,680 |
| 2019-07-29 | $10.30 | $10.45 | $10.01 | $10.06 | $10.06 | 5,323,260 |
| 2019-07-26 | $10.42 | $10.55 | $10.26 | $10.31 | $10.31 | 9,165,430 |
| 2019-07-25 | $10.54 | $10.61 | $10.35 | $10.48 | $10.48 | 5,757,900 |
| 2019-07-24 | $10.23 | $11.05 | $10.23 | $10.58 | $10.58 | 18,293,070 |
| 2019-07-23 | $10.00 | $10.22 | $9.89 | $10.17 | $10.17 | 7,592,090 |
| 2019-07-22 | $10.72 | $10.72 | $9.70 | $10.00 | $10.00 | 11,784,800 |
| 2019-07-19 | $10.85 | $11.15 | $10.70 | $10.72 | $10.72 | 10,522,000 |
| 2019-07-18 | $10.62 | $10.95 | $10.60 | $10.90 | $10.88 | 11,713,900 |
| 2019-07-17 | $10.89 | $11.00 | $10.70 | $10.70 | $10.68 | 4,488,800 |
| 2019-07-16 | $10.90 | $11.15 | $10.86 | $10.89 | $10.87 | 5,691,300 |
| 2019-07-15 | $11.06 | $11.20 | $10.85 | $10.94 | $10.92 | 8,302,500 |
| 2019-07-12 | $10.99 | $11.20 | $10.90 | $11.01 | $10.99 | 8,771,500 |
| 2019-07-11 | $10.69 | $11.09 | $10.66 | $10.97 | $10.95 | 13,214,800 |
| 2019-07-10 | $10.72 | $10.80 | $10.63 | $10.69 | $10.67 | 3,295,300 |
| 2019-07-09 | $10.70 | $10.78 | $10.63 | $10.72 | $10.70 | 4,685,600 |
| 2019-07-08 | $11.22 | $11.27 | $10.62 | $10.79 | $10.77 | 10,575,080 |
| 2019-07-05 | $11.27 | $11.35 | $11.18 | $11.22 | $11.20 | 5,103,200 |
| 2019-07-04 | $11.34 | $11.39 | $11.20 | $11.24 | $11.22 | 4,578,900 |
| 2019-07-03 | $11.28 | $11.44 | $11.18 | $11.31 | $11.29 | 8,878,800 |
| 2019-07-02 | $11.34 | $11.42 | $11.19 | $11.30 | $11.28 | 5,539,900 |
| 2019-07-01 | $11.35 | $11.60 | $11.25 | $11.35 | $11.33 | 8,101,920 |
| 2019-06-28 | $11.40 | $11.54 | $11.20 | $11.25 | $11.23 | 9,896,600 |
| 2019-06-27 | $11.74 | $11.85 | $11.23 | $11.54 | $11.52 | 13,679,300 |
| 2019-06-26 | $12.15 | $12.25 | $11.75 | $11.76 | $11.74 | 10,793,700 |
| 2019-06-25 | $11.84 | $12.26 | $11.84 | $12.07 | $12.05 | 15,809,520 |
| 2019-06-24 | $11.88 | $11.98 | $11.74 | $11.84 | $11.82 | 9,332,530 |
| 2019-06-21 | $11.96 | $12.22 | $11.82 | $11.93 | $11.91 | 8,552,900 |
| 2019-06-20 | $11.87 | $12.02 | $11.80 | $11.96 | $11.94 | 9,530,740 |
| 2019-06-19 | $12.00 | $12.30 | $11.87 | $11.92 | $11.90 | 9,085,300 |
| 2019-06-18 | $11.95 | $12.07 | $11.77 | $11.87 | $11.85 | 7,352,300 |
| 2019-06-17 | $12.00 | $12.11 | $11.85 | $11.95 | $11.93 | 8,037,600 |
| 2019-06-14 | $11.95 | $12.20 | $11.95 | $12.00 | $11.98 | 10,398,200 |
| 2019-06-13 | $12.01 | $12.16 | $11.83 | $11.95 | $11.93 | 13,716,270 |
| 2019-06-12 | $12.31 | $12.41 | $12.02 | $12.05 | $12.03 | 10,455,090 |
| 2019-06-11 | $12.05 | $12.40 | $12.05 | $12.29 | $12.27 | 13,581,600 |
| 2019-06-10 | $11.94 | $12.26 | $11.85 | $12.05 | $12.03 | 10,131,940 |
| 2019-06-07 | $11.93 | $11.93 | $11.93 | $11.93 | $11.91 | 0 |
| 2019-06-06 | $11.93 | $12.08 | $11.79 | $11.93 | $11.91 | 7,057,100 |
| 2019-06-05 | $11.92 | $12.14 | $11.70 | $11.92 | $11.90 | 9,616,800 |
| 2019-06-04 | $12.29 | $12.50 | $11.72 | $11.72 | $11.70 | 17,063,000 |
| 2019-06-03 | $13.01 | $13.05 | $12.48 | $12.51 | $12.49 | 11,788,990 |
| 2019-05-31 | $13.08 | $13.24 | $12.97 | $13.00 | $12.98 | 14,655,700 |
| 2019-05-30 | $12.90 | $13.26 | $12.78 | $13.09 | $13.07 | 15,701,100 |
| 2019-05-29 | $12.99 | $13.28 | $12.87 | $13.00 | $12.98 | 25,321,320 |
| 2019-05-28 | $12.60 | $13.07 | $12.52 | $13.00 | $12.98 | 15,276,130 |
| 2019-05-27 | $12.40 | $12.65 | $12.35 | $12.61 | $12.59 | 14,536,100 |
| 2019-05-24 | $12.45 | $12.65 | $12.22 | $12.45 | $12.43 | 10,506,200 |
| 2019-05-23 | $12.80 | $13.00 | $12.40 | $12.45 | $12.43 | 14,619,120 |
| 2019-05-22 | $13.01 | $13.30 | $12.78 | $12.90 | $12.88 | 14,002,900 |
| 2019-05-21 | $12.75 | $13.20 | $12.61 | $12.94 | $12.92 | 19,007,630 |
| 2019-05-20 | $12.88 | $13.10 | $12.48 | $12.81 | $12.79 | 13,835,400 |
| 2019-05-17 | $12.72 | $12.97 | $12.40 | $12.72 | $12.70 | 20,341,500 |
| 2019-05-16 | $12.22 | $12.80 | $12.20 | $12.60 | $12.58 | 15,194,120 |
| 2019-05-15 | $12.21 | $12.38 | $12.11 | $12.21 | $12.19 | 4,918,950 |
| 2019-05-14 | $12.25 | $12.35 | $12.01 | $12.08 | $12.06 | 5,547,500 |
| 2019-05-13 | $12.30 | $12.50 | $12.21 | $12.25 | $12.23 | 3,761,000 |
| 2019-05-10 | $12.05 | $12.45 | $12.03 | $12.37 | $12.35 | 8,646,130 |
| 2019-05-09 | $12.07 | $12.40 | $11.95 | $12.05 | $12.03 | 5,420,600 |
| 2019-05-08 | $11.94 | $12.60 | $11.85 | $12.22 | $12.20 | 12,027,900 |
| 2019-05-07 | $11.83 | $12.46 | $11.71 | $12.09 | $12.07 | 13,468,300 |
| 2019-05-06 | $11.52 | $12.36 | $11.33 | $11.79 | $11.77 | 13,128,420 |
| 2019-05-03 | $12.04 | $12.04 | $12.04 | $12.04 | $12.02 | 0 |
| 2019-05-02 | $12.04 | $12.04 | $12.04 | $12.04 | $12.02 | 0 |
| 2019-05-01 | $12.04 | $12.04 | $12.04 | $12.04 | $12.02 | 0 |
| 2019-04-30 | $11.31 | $12.70 | $11.31 | $12.04 | $12.02 | 21,642,490 |
| 2019-04-29 | $12.96 | $13.07 | $12.00 | $12.57 | $12.55 | 13,619,420 |
| 2019-04-26 | $13.18 | $13.65 | $12.68 | $12.91 | $12.89 | 18,631,410 |
| 2019-04-25 | $13.15 | $13.82 | $12.97 | $13.24 | $13.22 | 29,683,810 |
| 2019-04-24 | $12.90 | $13.49 | $12.77 | $13.22 | $13.20 | 31,439,310 |
| 2019-04-23 | $11.71 | $13.08 | $11.64 | $12.80 | $12.78 | 31,758,190 |
| 2019-04-22 | $11.98 | $12.00 | $11.40 | $11.90 | $11.88 | 14,100,800 |
| 2019-04-19 | $12.28 | $12.30 | $12.03 | $12.09 | $12.07 | 4,934,600 |
| 2019-04-18 | $12.35 | $12.40 | $12.18 | $12.27 | $12.25 | 4,930,100 |
| 2019-04-17 | $12.25 | $12.53 | $12.14 | $12.32 | $12.30 | 7,408,630 |
| 2019-04-16 | $11.80 | $12.40 | $11.76 | $12.33 | $12.31 | 12,675,990 |
| 2019-04-15 | $12.05 | $12.09 | $11.87 | $11.92 | $11.90 | 4,634,810 |
| 2019-04-12 | $11.89 | $11.98 | $11.77 | $11.92 | $11.90 | 4,345,110 |
| 2019-04-11 | $11.92 | $12.04 | $11.67 | $11.89 | $11.87 | 7,080,970 |
| 2019-04-10 | $12.16 | $12.16 | $11.49 | $11.89 | $11.87 | 7,608,900 |
| 2019-04-09 | $12.14 | $12.57 | $12.07 | $12.22 | $12.20 | 13,726,260 |
| 2019-04-08 | $11.98 | $12.13 | $11.80 | $12.09 | $12.07 | 9,620,780 |
| 2019-04-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.88 | 0 |
| 2019-04-04 | $12.10 | $12.15 | $11.90 | $11.90 | $11.88 | 6,606,800 |
| 2019-04-03 | $12.03 | $12.16 | $11.86 | $12.01 | $11.99 | 7,285,280 |
| 2019-04-02 | $12.01 | $12.20 | $11.85 | $12.03 | $12.01 | 9,177,020 |
| 2019-04-01 | $11.72 | $12.32 | $11.65 | $12.00 | $11.98 | 13,250,000 |
| 2019-03-29 | $11.32 | $11.72 | $11.16 | $11.69 | $11.67 | 9,695,820 |
| 2019-03-28 | $11.41 | $11.44 | $11.16 | $11.24 | $11.22 | 6,746,400 |
| 2019-03-27 | $11.44 | $11.57 | $11.01 | $11.45 | $11.43 | 7,959,010 |
| 2019-03-26 | $11.94 | $12.05 | $11.20 | $11.35 | $11.33 | 15,606,930 |
| 2019-03-25 | $11.98 | $12.20 | $11.70 | $11.92 | $11.90 | 10,568,940 |
| 2019-03-22 | $12.34 | $12.36 | $11.90 | $12.08 | $12.06 | 9,236,540 |
| 2019-03-21 | $12.44 | $12.48 | $12.22 | $12.37 | $12.35 | 7,600,200 |
| 2019-03-20 | $12.61 | $12.71 | $12.17 | $12.39 | $12.37 | 12,652,140 |
| 2019-03-19 | $12.95 | $13.20 | $12.66 | $12.66 | $12.64 | 7,358,000 |
| 2019-03-18 | $12.90 | $13.10 | $12.69 | $12.96 | $12.94 | 12,505,400 |
| 2019-03-15 | $12.93 | $13.23 | $12.60 | $12.80 | $12.78 | 13,014,500 |
| 2019-03-14 | $13.33 | $13.59 | $12.45 | $12.88 | $12.86 | 18,892,700 |
| 2019-03-13 | $13.34 | $13.60 | $13.12 | $13.33 | $13.31 | 18,715,150 |
| 2019-03-12 | $13.30 | $13.76 | $13.20 | $13.40 | $13.38 | 24,033,490 |
| 2019-03-11 | $12.41 | $13.52 | $12.41 | $13.19 | $13.17 | 20,884,350 |
| 2019-03-08 | $12.35 | $12.92 | $12.11 | $12.40 | $12.38 | 15,366,310 |
| 2019-03-07 | $12.05 | $12.85 | $11.93 | $12.68 | $12.66 | 23,603,450 |
| 2019-03-06 | $11.74 | $12.17 | $11.70 | $12.06 | $12.04 | 16,102,260 |
| 2019-03-05 | $11.55 | $11.86 | $11.42 | $11.73 | $11.71 | 8,087,190 |
| 2019-03-04 | $11.41 | $12.00 | $11.30 | $11.57 | $11.55 | 15,332,090 |
| 2019-03-01 | $11.51 | $11.62 | $11.05 | $11.47 | $11.45 | 8,425,230 |
| 2019-02-28 | $11.81 | $11.87 | $11.40 | $11.51 | $11.49 | 7,001,500 |
| 2019-02-27 | $11.40 | $11.99 | $11.32 | $11.70 | $11.68 | 12,023,430 |
| 2019-02-26 | $11.37 | $11.79 | $11.23 | $11.44 | $11.42 | 12,580,600 |
| 2019-02-25 | $10.88 | $11.71 | $10.86 | $11.43 | $11.41 | 15,592,300 |
| 2019-02-22 | $10.80 | $11.00 | $10.67 | $10.84 | $10.82 | 6,058,540 |
| 2019-02-21 | $10.85 | $11.05 | $10.69 | $10.81 | $10.79 | 7,032,500 |
| 2019-02-20 | $10.88 | $11.13 | $10.76 | $10.85 | $10.83 | 6,727,480 |
| 2019-02-19 | $10.66 | $11.10 | $10.66 | $10.85 | $10.83 | 8,064,170 |
| 2019-02-18 | $10.45 | $11.00 | $10.33 | $10.74 | $10.72 | 9,606,840 |
| 2019-02-15 | $10.20 | $10.40 | $10.18 | $10.33 | $10.31 | 5,960,140 |
| 2019-02-14 | $10.30 | $10.38 | $10.11 | $10.22 | $10.20 | 5,252,600 |
| 2019-02-13 | $9.96 | $10.58 | $9.90 | $10.32 | $10.30 | 9,441,620 |
| 2019-02-12 | $9.92 | $10.01 | $9.90 | $9.95 | $9.93 | 3,260,250 |
| 2019-02-11 | $9.84 | $10.09 | $9.80 | $9.92 | $9.90 | 5,389,920 |
| 2019-02-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.83 | 0 |
| 2019-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.83 | 0 |
| 2019-02-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.83 | 0 |
| 2019-02-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.83 | 0 |
| 2019-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.83 | 0 |
| 2019-02-01 | $9.65 | $9.99 | $9.65 | $9.85 | $9.83 | 2,340,180 |
| 2019-01-31 | $9.77 | $9.95 | $9.70 | $9.84 | $9.82 | 3,593,580 |
| 2019-01-30 | $9.65 | $10.02 | $9.20 | $9.93 | $9.91 | 4,268,300 |
| 2019-01-29 | $9.67 | $9.89 | $9.60 | $9.70 | $9.68 | 3,499,200 |
| 2019-01-28 | $9.78 | $9.81 | $9.60 | $9.75 | $9.73 | 4,100,830 |
| 2019-01-25 | $9.79 | $9.90 | $9.71 | $9.75 | $9.73 | 3,452,400 |
| 2019-01-24 | $9.71 | $10.02 | $9.65 | $9.80 | $9.78 | 4,169,590 |
| 2019-01-23 | $9.75 | $9.82 | $9.65 | $9.71 | $9.69 | 2,340,540 |
| 2019-01-22 | $9.84 | $9.97 | $9.70 | $9.73 | $9.71 | 6,924,580 |
| 2019-01-21 | $9.87 | $9.87 | $9.75 | $9.84 | $9.82 | 1,967,600 |
| 2019-01-18 | $9.70 | $9.90 | $9.70 | $9.78 | $9.76 | 2,330,100 |
| 2019-01-17 | $9.82 | $9.82 | $9.69 | $9.70 | $9.68 | 3,493,300 |
| 2019-01-16 | $9.86 | $9.87 | $9.73 | $9.82 | $9.80 | 2,602,100 |
| 2019-01-15 | $9.87 | $9.98 | $9.78 | $9.83 | $9.81 | 2,015,900 |
| 2019-01-14 | $9.82 | $9.99 | $9.60 | $9.88 | $9.86 | 3,080,090 |
| 2019-01-11 | $9.73 | $9.99 | $9.73 | $9.81 | $9.79 | 2,771,500 |
| 2019-01-10 | $9.84 | $9.91 | $9.70 | $9.80 | $9.78 | 2,497,000 |
| 2019-01-09 | $9.60 | $10.04 | $9.60 | $9.85 | $9.83 | 6,550,790 |
| 2019-01-08 | $9.75 | $9.79 | $9.61 | $9.61 | $9.59 | 3,037,650 |
| 2019-01-07 | $9.55 | $9.91 | $9.45 | $9.80 | $9.78 | 5,960,150 |
| 2019-01-04 | $9.38 | $9.66 | $9.38 | $9.53 | $9.51 | 2,634,980 |
| 2019-01-03 | $9.50 | $9.53 | $9.28 | $9.50 | $9.48 | 4,420,770 |
| 2019-01-02 | $9.82 | $10.00 | $9.57 | $9.58 | $9.56 | 5,455,200 |
| 2019-01-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2018-12-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2018-12-28 | $9.41 | $10.20 | $9.36 | $9.82 | $9.80 | 6,638,320 |
| 2018-12-27 | $9.56 | $9.66 | $9.33 | $9.46 | $9.44 | 3,823,200 |
| 2018-12-26 | $9.42 | $9.53 | $9.39 | $9.51 | $9.49 | 4,501,800 |
| 2018-12-25 | $9.43 | $9.54 | $9.15 | $9.51 | $9.49 | 7,308,570 |
| 2018-12-24 | $9.46 | $9.54 | $9.41 | $9.50 | $9.48 | 4,393,400 |
| 2018-12-21 | $9.45 | $9.70 | $9.32 | $9.54 | $9.52 | 6,410,060 |
| 2018-12-20 | $9.30 | $9.60 | $9.10 | $9.52 | $9.50 | 9,806,350 |
| 2018-12-19 | $8.57 | $9.59 | $8.54 | $9.51 | $9.49 | 25,309,470 |
| 2018-12-18 | $9.30 | $9.30 | $8.42 | $9.00 | $8.98 | 34,395,330 |
| 2018-12-17 | $10.42 | $10.43 | $9.35 | $9.35 | $9.33 | 12,981,570 |
| 2018-12-14 | $10.50 | $10.57 | $10.25 | $10.39 | $10.37 | 2,638,390 |
| 2018-12-13 | $10.63 | $10.63 | $10.50 | $10.51 | $10.49 | 1,679,950 |
| 2018-12-12 | $10.54 | $10.56 | $10.45 | $10.55 | $10.53 | 2,145,610 |
| 2018-12-11 | $10.44 | $10.58 | $10.37 | $10.55 | $10.53 | 2,311,290 |
| 2018-12-10 | $10.51 | $10.56 | $10.30 | $10.52 | $10.50 | 2,824,200 |
| 2018-12-07 | $10.59 | $10.61 | $10.45 | $10.59 | $10.57 | 3,234,540 |
| 2018-12-06 | $10.61 | $10.71 | $10.41 | $10.48 | $10.46 | 4,331,350 |
| 2018-12-05 | $10.43 | $10.72 | $10.36 | $10.54 | $10.52 | 5,183,500 |
| 2018-12-04 | $10.39 | $10.76 | $10.32 | $10.62 | $10.60 | 9,772,150 |
| 2018-12-03 | $10.13 | $10.51 | $9.84 | $10.50 | $10.48 | 11,964,430 |
| 2018-11-30 | $10.69 | $10.72 | $9.90 | $9.90 | $9.88 | 23,577,960 |
| 2018-11-29 | $10.68 | $11.77 | $10.60 | $11.00 | $10.98 | 28,059,560 |
| 2018-11-28 | $10.45 | $10.79 | $10.42 | $10.70 | $10.68 | 4,115,610 |
| 2018-11-27 | $10.75 | $10.89 | $10.49 | $10.51 | $10.49 | 1,719,100 |
| 2018-11-26 | $10.68 | $11.50 | $10.40 | $10.75 | $10.73 | 2,736,380 |
| 2018-11-23 | $11.23 | $11.28 | $10.69 | $10.69 | $10.67 | 3,625,170 |
| 2018-11-22 | $11.02 | $11.25 | $10.87 | $11.22 | $11.20 | 3,466,740 |
| 2018-11-21 | $10.75 | $11.12 | $10.67 | $11.05 | $11.03 | 2,805,200 |
| 2018-11-20 | $11.14 | $11.20 | $10.92 | $10.93 | $10.91 | 2,102,720 |
| 2018-11-19 | $11.05 | $11.15 | $10.94 | $11.11 | $11.09 | 3,213,630 |
| 2018-11-16 | $11.00 | $11.25 | $10.84 | $11.10 | $11.08 | 3,946,680 |
| 2018-11-15 | $10.90 | $10.93 | $10.70 | $10.91 | $10.89 | 2,222,880 |
| 2018-11-14 | $10.88 | $10.95 | $10.74 | $10.76 | $10.74 | 2,231,560 |
| 2018-11-13 | $10.60 | $10.89 | $10.48 | $10.84 | $10.82 | 3,191,340 |
| 2018-11-12 | $10.50 | $10.67 | $10.36 | $10.63 | $10.61 | 1,675,790 |
| 2018-11-09 | $10.61 | $10.61 | $10.40 | $10.50 | $10.48 | 2,077,740 |
| 2018-11-08 | $11.31 | $11.31 | $10.61 | $10.64 | $10.62 | 4,292,660 |
| 2018-11-07 | $10.73 | $11.09 | $10.67 | $10.96 | $10.94 | 5,110,630 |
| 2018-11-06 | $10.71 | $10.75 | $10.48 | $10.55 | $10.53 | 2,231,900 |
| 2018-11-05 | $10.74 | $10.92 | $10.44 | $10.80 | $10.78 | 2,944,550 |
| 2018-11-02 | $10.64 | $10.83 | $10.60 | $10.75 | $10.73 | 4,041,680 |
| 2018-11-01 | $10.62 | $10.77 | $10.48 | $10.64 | $10.62 | 3,396,540 |
| 2018-10-31 | $10.72 | $10.79 | $10.39 | $10.60 | $10.58 | 4,236,750 |
| 2018-10-30 | $10.44 | $10.87 | $9.89 | $10.78 | $10.76 | 5,925,110 |
| 2018-10-29 | $10.70 | $10.90 | $10.26 | $10.36 | $10.34 | 2,661,320 |
| 2018-10-26 | $11.01 | $11.03 | $10.60 | $10.70 | $10.68 | 2,393,850 |
| 2018-10-25 | $10.82 | $10.92 | $10.30 | $10.90 | $10.88 | 4,038,220 |
| 2018-10-24 | $10.83 | $11.05 | $10.83 | $10.99 | $10.97 | 3,003,530 |
| 2018-10-23 | $10.82 | $11.10 | $10.68 | $10.92 | $10.90 | 4,228,890 |
| 2018-10-22 | $10.55 | $11.29 | $10.55 | $10.79 | $10.77 | 4,703,010 |
| 2018-10-19 | $10.40 | $10.62 | $10.18 | $10.55 | $10.53 | 5,133,130 |
| 2018-10-18 | $10.03 | $10.58 | $9.87 | $10.49 | $10.47 | 7,946,390 |
| 2018-10-17 | $11.90 | $11.90 | $9.85 | $10.03 | $10.01 | 13,443,520 |
| 2018-10-16 | $12.19 | $12.26 | $10.94 | $10.94 | $10.92 | 4,863,400 |
| 2018-10-15 | $12.30 | $12.31 | $12.12 | $12.15 | $12.13 | 2,310,900 |
| 2018-10-12 | $12.29 | $12.30 | $12.01 | $12.21 | $12.19 | 3,248,350 |
| 2018-10-11 | $12.50 | $12.50 | $12.10 | $12.15 | $12.13 | 6,173,040 |
| 2018-10-10 | $12.82 | $12.87 | $12.58 | $12.68 | $12.66 | 1,874,700 |
| 2018-10-09 | $12.65 | $12.80 | $12.62 | $12.72 | $12.70 | 1,958,400 |
| 2018-10-08 | $12.79 | $12.79 | $12.48 | $12.65 | $12.63 | 4,557,390 |
| 2018-10-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.93 | 0 |
| 2018-10-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.93 | 0 |
| 2018-10-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.93 | 0 |
| 2018-10-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.93 | 0 |
| 2018-10-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.93 | 0 |
| 2018-09-28 | $12.75 | $12.97 | $12.54 | $12.95 | $12.93 | 3,638,970 |
| 2018-09-27 | $13.01 | $13.01 | $12.58 | $12.72 | $12.70 | 2,829,950 |
| 2018-09-26 | $12.57 | $12.90 | $12.47 | $12.81 | $12.79 | 4,159,320 |
| 2018-09-25 | $12.64 | $12.79 | $12.45 | $12.56 | $12.54 | 3,606,290 |
| 2018-09-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.58 | 0 |
| 2018-09-21 | $12.07 | $12.90 | $12.06 | $12.60 | $12.58 | 7,085,210 |
| 2018-09-20 | $12.02 | $12.10 | $11.71 | $11.83 | $11.81 | 5,084,490 |
| 2018-09-19 | $11.64 | $12.09 | $11.50 | $11.89 | $11.87 | 5,378,840 |
| 2018-09-18 | $11.12 | $11.70 | $11.04 | $11.64 | $11.62 | 6,604,730 |
| 2018-09-17 | $10.67 | $11.26 | $10.63 | $11.10 | $11.08 | 12,312,100 |
| 2018-09-14 | $9.95 | $11.39 | $9.95 | $11.04 | $11.02 | 11,186,970 |
| 2018-09-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.47 | 2,174,100 |
| 2018-09-12 | $12.95 | $13.01 | $11.66 | $11.66 | $11.64 | 10,997,710 |
| 2018-09-11 | $13.00 | $13.17 | $12.90 | $12.96 | $12.94 | 1,370,770 |
| 2018-09-10 | $13.06 | $13.06 | $12.98 | $13.00 | $12.98 | 2,340,100 |
| 2018-09-07 | $13.08 | $13.10 | $13.00 | $13.00 | $12.98 | 933,800 |
| 2018-09-06 | $13.05 | $13.11 | $12.97 | $13.04 | $13.02 | 1,248,600 |
| 2018-09-05 | $13.14 | $13.26 | $13.01 | $13.05 | $13.03 | 1,393,700 |
| 2018-09-04 | $13.18 | $13.28 | $13.00 | $13.10 | $13.08 | 1,862,060 |
| 2018-09-03 | $13.40 | $13.50 | $13.08 | $13.18 | $13.16 | 2,186,880 |
| 2018-08-31 | $13.18 | $13.90 | $13.18 | $13.48 | $13.45 | 4,272,730 |
| 2018-08-30 | $13.53 | $13.72 | $13.18 | $13.20 | $13.18 | 2,403,340 |
| 2018-08-29 | $13.60 | $13.78 | $13.50 | $13.61 | $13.58 | 1,743,400 |
| 2018-08-28 | $13.21 | $13.58 | $13.12 | $13.57 | $13.54 | 2,886,300 |
| 2018-08-27 | $13.25 | $13.25 | $13.08 | $13.17 | $13.15 | 1,064,600 |
| 2018-08-24 | $13.07 | $13.29 | $13.00 | $13.10 | $13.08 | 1,341,700 |
| 2018-08-23 | $13.08 | $13.09 | $12.99 | $13.05 | $13.03 | 639,660 |
| 2018-08-22 | $13.08 | $13.11 | $12.97 | $13.07 | $13.05 | 1,360,300 |
| 2018-08-21 | $13.10 | $13.15 | $13.02 | $13.08 | $13.06 | 873,310 |
| 2018-08-20 | $13.08 | $13.10 | $12.98 | $13.10 | $13.08 | 2,031,420 |
| 2018-08-17 | $13.08 | $13.11 | $12.99 | $13.00 | $12.98 | 1,152,320 |
| 2018-08-16 | $13.05 | $13.13 | $12.95 | $13.01 | $12.99 | 1,820,380 |
| 2018-08-15 | $13.27 | $13.27 | $12.98 | $13.05 | $13.03 | 3,333,290 |
| 2018-08-14 | $13.26 | $13.34 | $13.16 | $13.27 | $13.25 | 2,324,300 |
| 2018-08-13 | $13.29 | $13.36 | $13.13 | $13.28 | $13.26 | 1,917,300 |
| 2018-08-10 | $13.36 | $13.48 | $13.26 | $13.40 | $13.38 | 1,290,540 |
| 2018-08-09 | $13.20 | $13.50 | $13.20 | $13.36 | $13.34 | 3,015,880 |
| 2018-08-08 | $13.35 | $13.35 | $13.13 | $13.20 | $13.18 | 1,463,500 |
| 2018-08-07 | $13.24 | $13.41 | $12.98 | $13.37 | $13.35 | 3,580,200 |
| 2018-08-06 | $13.36 | $13.38 | $12.99 | $13.24 | $13.22 | 2,426,130 |
| 2018-08-03 | $13.18 | $13.45 | $12.97 | $13.39 | $13.37 | 3,117,230 |
| 2018-08-02 | $13.50 | $13.69 | $12.99 | $13.27 | $13.25 | 3,872,890 |
| 2018-08-01 | $13.76 | $13.77 | $13.21 | $13.48 | $13.45 | 3,194,970 |
| 2018-07-31 | $13.90 | $13.95 | $13.43 | $13.71 | $13.68 | 2,702,500 |
| 2018-07-30 | $13.99 | $14.98 | $13.83 | $14.01 | $13.98 | 5,681,760 |
| 2018-07-27 | $13.97 | $13.97 | $13.69 | $13.80 | $13.77 | 2,528,850 |
| 2018-07-26 | $13.88 | $14.00 | $13.73 | $13.90 | $13.87 | 2,751,070 |
| 2018-07-25 | $14.19 | $14.19 | $13.75 | $13.80 | $13.77 | 2,972,730 |
| 2018-07-24 | $13.63 | $14.07 | $13.57 | $14.01 | $13.98 | 5,194,850 |
| 2018-07-23 | $14.00 | $14.00 | $13.53 | $13.61 | $13.58 | 3,944,460 |
| 2018-07-20 | $13.70 | $14.15 | $13.32 | $14.10 | $14.07 | 3,511,260 |
| 2018-07-19 | $13.87 | $13.87 | $13.57 | $13.70 | $13.67 | 2,205,300 |
| 2018-07-18 | $14.11 | $14.15 | $13.76 | $13.80 | $13.77 | 3,755,110 |
| 2018-07-17 | $14.04 | $14.46 | $13.89 | $14.06 | $14.03 | 3,848,850 |
| 2018-07-16 | $13.79 | $14.05 | $13.78 | $13.88 | $13.85 | 3,303,750 |
| 2018-07-13 | $13.47 | $13.99 | $13.30 | $13.83 | $13.80 | 10,125,340 |
| 2018-07-12 | $12.71 | $14.40 | $12.71 | $14.11 | $14.08 | 19,702,040 |
| 2018-07-11 | $15.59 | $15.59 | $14.12 | $14.12 | $14.09 | 3,679,100 |
| 2018-07-10 | $16.02 | $16.18 | $15.60 | $15.69 | $15.66 | 2,603,230 |
| 2018-07-09 | $16.01 | $16.15 | $15.75 | $16.02 | $15.99 | 2,637,390 |
| 2018-07-06 | $16.13 | $16.25 | $15.58 | $16.07 | $15.98 | 2,825,450 |
| 2018-07-05 | $16.17 | $16.40 | $15.78 | $16.08 | $15.99 | 3,469,790 |
| 2018-07-04 | $16.25 | $16.45 | $15.96 | $16.17 | $16.08 | 1,918,200 |
| 2018-07-03 | $16.50 | $16.50 | $15.62 | $16.28 | $16.19 | 3,672,150 |
| 2018-07-02 | $16.90 | $16.90 | $16.02 | $16.39 | $16.30 | 3,376,380 |
| 2018-06-29 | $16.51 | $17.05 | $16.32 | $16.90 | $16.81 | 5,782,300 |
| 2018-06-28 | $16.81 | $17.00 | $16.52 | $16.56 | $16.47 | 3,724,930 |
| 2018-06-27 | $17.29 | $18.00 | $16.62 | $16.84 | $16.75 | 7,960,390 |
| 2018-06-26 | $16.43 | $16.85 | $15.50 | $16.79 | $16.70 | 7,394,180 |
| 2018-06-25 | $17.13 | $17.15 | $16.58 | $16.66 | $16.57 | 5,355,410 |
| 2018-06-22 | $15.57 | $16.50 | $14.99 | $16.42 | $16.33 | 9,812,810 |
| 2018-06-21 | $15.50 | $16.10 | $15.35 | $15.50 | $15.41 | 13,418,530 |
| 2018-06-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.26 | 12,792,800 |
| 2018-06-19 | $18.88 | $18.88 | $17.05 | $17.05 | $16.95 | 4,320,200 |
| 2018-06-18 | $18.94 | $18.94 | $18.94 | $18.94 | $18.83 | 0 |
| 2018-06-15 | $20.17 | $20.29 | $18.80 | $18.94 | $18.83 | 5,542,430 |
| 2018-06-14 | $20.26 | $20.31 | $20.00 | $20.22 | $20.11 | 2,551,540 |
| 2018-06-13 | $20.16 | $20.43 | $19.97 | $20.23 | $20.12 | 2,995,610 |
| 2018-06-12 | $20.02 | $20.24 | $19.78 | $20.16 | $20.05 | 3,279,560 |
| 2018-06-11 | $20.59 | $20.60 | $19.90 | $20.06 | $19.95 | 2,605,060 |
| 2018-06-08 | $20.91 | $21.05 | $19.90 | $20.28 | $20.17 | 4,576,980 |
| 2018-06-07 | $20.71 | $21.09 | $20.66 | $20.83 | $20.71 | 4,317,450 |
| 2018-06-06 | $19.60 | $21.09 | $19.60 | $20.82 | $20.70 | 9,240,090 |
| 2018-06-05 | $19.35 | $19.45 | $19.03 | $19.36 | $19.25 | 2,435,370 |
| 2018-06-04 | $19.20 | $19.78 | $19.10 | $19.23 | $19.12 | 3,894,570 |
| 2018-06-01 | $19.38 | $20.18 | $19.13 | $19.48 | $19.37 | 6,196,220 |
| 2018-05-31 | $18.72 | $19.31 | $18.72 | $19.17 | $19.06 | 2,603,260 |
| 2018-05-30 | $19.05 | $19.06 | $18.40 | $18.45 | $18.35 | 3,183,090 |
| 2018-05-29 | $19.39 | $19.57 | $18.96 | $19.12 | $19.01 | 3,341,200 |
| 2018-05-28 | $19.57 | $19.63 | $19.20 | $19.52 | $19.41 | 2,736,190 |
| 2018-05-25 | $19.66 | $19.66 | $19.18 | $19.52 | $19.41 | 2,285,350 |
| 2018-05-24 | $19.54 | $19.79 | $19.13 | $19.69 | $19.58 | 2,911,350 |
| 2018-05-23 | $19.70 | $19.70 | $19.31 | $19.41 | $19.30 | 1,562,270 |
| 2018-05-22 | $19.66 | $19.86 | $19.41 | $19.74 | $19.63 | 2,601,550 |
| 2018-05-21 | $19.64 | $19.92 | $19.64 | $19.66 | $19.55 | 2,487,540 |
| 2018-05-18 | $19.11 | $19.75 | $19.04 | $19.63 | $19.52 | 2,930,000 |
| 2018-05-17 | $19.49 | $19.66 | $18.90 | $19.12 | $19.01 | 3,832,200 |
| 2018-05-16 | $19.62 | $19.98 | $19.41 | $19.64 | $19.53 | 4,955,100 |
| 2018-05-15 | $19.91 | $19.93 | $19.29 | $19.46 | $19.35 | 8,351,410 |
| 2018-05-14 | $18.35 | $19.97 | $18.30 | $19.89 | $19.78 | 9,299,220 |
| 2018-05-11 | $19.21 | $19.33 | $18.30 | $18.35 | $18.25 | 5,769,180 |
| 2018-05-10 | $18.87 | $19.25 | $18.59 | $19.23 | $19.12 | 5,377,240 |
| 2018-05-09 | $19.08 | $19.17 | $18.45 | $18.58 | $18.48 | 3,650,900 |
| 2018-05-08 | $18.92 | $19.13 | $18.75 | $19.09 | $18.98 | 3,652,740 |
| 2018-05-07 | $18.33 | $18.98 | $18.26 | $18.79 | $18.69 | 2,291,020 |
| 2018-05-04 | $18.71 | $19.15 | $18.50 | $18.58 | $18.48 | 3,828,870 |
| 2018-05-03 | $18.67 | $18.74 | $18.24 | $18.70 | $18.60 | 2,445,400 |
| 2018-05-02 | $18.30 | $18.78 | $18.30 | $18.69 | $18.59 | 4,187,070 |
| 2018-05-01 | $18.24 | $18.24 | $18.24 | $18.24 | $18.14 | 0 |
| 2018-04-30 | $18.24 | $18.24 | $18.24 | $18.24 | $18.14 | 0 |
| 2018-04-27 | $18.18 | $18.38 | $17.81 | $18.24 | $18.14 | 2,702,940 |
| 2018-04-26 | $18.06 | $18.22 | $17.82 | $18.04 | $17.94 | 3,316,210 |
| 2018-04-25 | $17.79 | $18.11 | $17.55 | $18.05 | $17.95 | 5,367,530 |
| 2018-04-24 | $17.10 | $17.83 | $17.05 | $17.79 | $17.69 | 5,114,220 |
| 2018-04-23 | $17.01 | $17.17 | $16.80 | $17.10 | $17.00 | 4,689,400 |
| 2018-04-20 | $17.22 | $17.22 | $16.41 | $16.55 | $16.46 | 6,001,040 |
| 2018-04-19 | $17.38 | $17.48 | $16.94 | $17.18 | $17.08 | 4,524,110 |
| 2018-04-18 | $17.52 | $17.72 | $16.99 | $17.14 | $17.04 | 5,880,620 |
| 2018-04-17 | $17.37 | $17.79 | $17.15 | $17.55 | $17.45 | 5,942,000 |
| 2018-04-16 | $17.81 | $17.85 | $16.77 | $17.22 | $17.12 | 8,558,060 |
| 2018-04-13 | $17.76 | $18.04 | $17.51 | $17.73 | $17.63 | 8,397,490 |
| 2018-04-12 | $18.80 | $18.80 | $17.29 | $18.04 | $17.94 | 15,068,580 |
| 2018-04-11 | $19.21 | $19.32 | $18.75 | $18.81 | $18.70 | 6,283,930 |
| 2018-04-10 | $18.53 | $19.21 | $18.44 | $19.14 | $19.03 | 6,436,410 |
| 2018-04-09 | $18.60 | $18.80 | $18.21 | $18.56 | $18.46 | 4,702,740 |
| 2018-04-06 | $18.78 | $18.78 | $18.78 | $18.78 | $18.68 | 0 |
| 2018-04-05 | $18.78 | $18.78 | $18.78 | $18.78 | $18.68 | 0 |
| 2018-04-04 | $18.05 | $18.96 | $18.03 | $18.78 | $18.68 | 8,002,250 |
| 2018-04-03 | $17.90 | $17.99 | $17.40 | $17.77 | $17.67 | 7,408,880 |
| 2018-04-02 | $17.58 | $18.36 | $17.55 | $18.10 | $18.00 | 6,132,390 |
| 2018-03-30 | $16.65 | $17.74 | $16.62 | $17.67 | $17.57 | 8,339,790 |
| 2018-03-29 | $16.80 | $16.95 | $16.55 | $16.71 | $16.62 | 7,289,600 |
| 2018-03-28 | $16.88 | $17.37 | $16.75 | $16.78 | $16.69 | 5,913,420 |
| 2018-03-27 | $17.15 | $17.36 | $16.70 | $16.92 | $16.83 | 7,974,870 |
| 2018-03-26 | $16.29 | $17.03 | $16.08 | $17.00 | $16.91 | 8,318,000 |
| 2018-03-23 | $16.11 | $16.87 | $16.03 | $16.42 | $16.33 | 10,915,100 |
| 2018-03-22 | $16.63 | $16.95 | $16.40 | $16.46 | $16.37 | 4,876,810 |
| 2018-03-21 | $16.31 | $16.95 | $16.31 | $16.63 | $16.54 | 5,551,690 |
| 2018-03-20 | $15.90 | $16.39 | $15.85 | $16.31 | $16.22 | 4,036,430 |
| 2018-03-19 | $16.01 | $16.26 | $15.90 | $16.05 | $15.96 | 3,930,800 |
| 2018-03-16 | $16.25 | $16.70 | $16.00 | $16.04 | $15.95 | 6,828,830 |
| 2018-03-15 | $15.50 | $16.35 | $15.50 | $16.26 | $16.17 | 8,849,040 |
| 2018-03-14 | $16.00 | $16.19 | $15.50 | $15.60 | $15.51 | 4,224,210 |
| 2018-03-13 | $16.06 | $16.27 | $15.92 | $16.01 | $15.92 | 3,586,800 |
| 2018-03-12 | $15.61 | $16.28 | $15.61 | $16.18 | $16.09 | 7,797,610 |
| 2018-03-09 | $15.46 | $15.99 | $15.40 | $15.73 | $15.64 | 4,185,990 |
| 2018-03-08 | $15.65 | $15.87 | $15.45 | $15.56 | $15.47 | 3,792,470 |
| 2018-03-07 | $15.57 | $15.75 | $15.37 | $15.42 | $15.33 | 4,195,850 |
| 2018-03-06 | $15.40 | $15.60 | $15.32 | $15.45 | $15.36 | 3,959,580 |
| 2018-03-05 | $14.87 | $15.46 | $14.87 | $15.41 | $15.32 | 7,321,010 |
| 2018-03-02 | $14.12 | $14.96 | $14.11 | $14.88 | $14.80 | 5,818,020 |
| 2018-03-01 | $14.70 | $14.97 | $14.52 | $14.77 | $14.69 | 4,565,300 |
| 2018-02-28 | $13.95 | $14.80 | $13.91 | $14.78 | $14.70 | 7,189,080 |
| 2018-02-27 | $14.54 | $14.60 | $14.08 | $14.11 | $14.03 | 4,617,800 |
| 2018-02-26 | $14.55 | $14.65 | $14.36 | $14.53 | $14.45 | 2,061,900 |
| 2018-02-23 | $14.39 | $14.47 | $14.25 | $14.41 | $14.33 | 1,192,550 |
| 2018-02-22 | $14.15 | $14.57 | $14.15 | $14.40 | $14.32 | 2,251,690 |
| 2018-02-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.03 | 0 |
| 2018-02-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.03 | 0 |
| 2018-02-19 | $14.11 | $14.11 | $14.11 | $14.11 | $14.03 | 0 |
| 2018-02-16 | $14.11 | $14.11 | $14.11 | $14.11 | $14.03 | 0 |
| 2018-02-15 | $14.11 | $14.11 | $14.11 | $14.11 | $14.03 | 0 |
| 2018-02-14 | $14.00 | $14.14 | $13.93 | $14.11 | $14.03 | 1,020,600 |
| 2018-02-13 | $14.16 | $14.30 | $13.94 | $13.98 | $13.90 | 2,754,400 |
| 2018-02-12 | $14.07 | $14.36 | $14.07 | $14.16 | $14.08 | 1,496,540 |
| 2018-02-09 | $13.55 | $14.09 | $13.41 | $14.01 | $13.93 | 3,502,080 |
| 2018-02-08 | $13.25 | $13.95 | $13.25 | $13.80 | $13.72 | 2,469,850 |
| 2018-02-07 | $13.83 | $14.09 | $12.98 | $13.49 | $13.41 | 3,035,690 |
| 2018-02-06 | $14.00 | $14.40 | $13.60 | $13.74 | $13.66 | 3,249,710 |
| 2018-02-05 | $13.97 | $14.12 | $13.88 | $14.00 | $13.92 | 1,279,500 |
| 2018-02-02 | $14.00 | $14.20 | $13.77 | $14.17 | $14.09 | 1,564,100 |
| 2018-02-01 | $14.38 | $14.40 | $13.50 | $14.10 | $14.02 | 3,941,100 |
| 2018-01-31 | $14.80 | $14.80 | $14.12 | $14.48 | $14.40 | 3,299,760 |
| 2018-01-30 | $14.09 | $14.35 | $13.89 | $14.24 | $14.16 | 1,456,800 |
| 2018-01-29 | $14.53 | $14.61 | $14.00 | $14.12 | $14.04 | 2,682,500 |
| 2018-01-26 | $14.50 | $14.59 | $14.40 | $14.53 | $14.45 | 1,657,400 |
| 2018-01-25 | $14.42 | $14.66 | $14.30 | $14.47 | $14.39 | 2,732,140 |
| 2018-01-24 | $14.79 | $14.79 | $14.14 | $14.42 | $14.34 | 5,219,820 |
| 2018-01-23 | $15.00 | $15.09 | $14.76 | $14.79 | $14.71 | 2,318,900 |
| 2018-01-22 | $14.82 | $14.94 | $14.70 | $14.91 | $14.83 | 2,012,700 |
| 2018-01-19 | $14.93 | $15.15 | $14.81 | $14.86 | $14.78 | 2,042,050 |
| 2018-01-18 | $14.81 | $15.05 | $14.81 | $14.92 | $14.84 | 1,774,300 |
| 2018-01-17 | $15.11 | $15.19 | $14.85 | $14.87 | $14.79 | 2,942,540 |
| 2018-01-16 | $14.85 | $15.19 | $14.80 | $15.19 | $15.11 | 3,039,140 |
| 2018-01-15 | $15.00 | $15.45 | $15.00 | $15.06 | $14.98 | 4,833,600 |
| 2018-01-12 | $15.38 | $15.42 | $14.65 | $15.00 | $14.92 | 6,322,040 |
| 2018-01-11 | $15.80 | $16.17 | $15.46 | $15.61 | $15.52 | 7,582,900 |
| 2018-01-10 | $15.20 | $15.38 | $15.00 | $15.37 | $15.28 | 3,825,650 |
| 2018-01-09 | $15.48 | $15.51 | $15.20 | $15.23 | $15.14 | 2,647,100 |
| 2018-01-08 | $15.22 | $15.58 | $15.15 | $15.48 | $15.39 | 4,966,100 |
| 2018-01-05 | $15.10 | $15.42 | $14.97 | $15.22 | $15.13 | 3,174,290 |
| 2018-01-04 | $15.45 | $15.46 | $14.98 | $15.11 | $15.03 | 5,292,360 |
| 2018-01-03 | $15.36 | $15.49 | $15.26 | $15.45 | $15.36 | 2,836,580 |
| 2018-01-02 | $15.32 | $15.50 | $15.12 | $15.31 | $15.22 | 3,114,510 |
| 2018-01-01 | $15.26 | $15.26 | $15.26 | $15.26 | $15.17 | 0 |
| 2017-12-29 | $15.15 | $15.36 | $15.14 | $15.26 | $15.17 | 2,842,280 |
| 2017-12-28 | $14.87 | $15.35 | $14.70 | $15.28 | $15.19 | 4,695,570 |
| 2017-12-27 | $14.79 | $14.97 | $14.73 | $14.90 | $14.82 | 2,614,880 |
| 2017-12-26 | $14.78 | $14.83 | $14.51 | $14.77 | $14.69 | 2,353,600 |
| 2017-12-25 | $14.46 | $14.84 | $14.43 | $14.78 | $14.70 | 2,734,700 |
| 2017-12-22 | $14.42 | $14.89 | $14.42 | $14.47 | $14.39 | 4,642,590 |
| 2017-12-21 | $14.45 | $14.53 | $14.33 | $14.48 | $14.40 | 2,229,450 |
| 2017-12-20 | $14.81 | $14.85 | $14.32 | $14.36 | $14.28 | 3,186,700 |
| 2017-12-19 | $14.58 | $14.85 | $14.56 | $14.80 | $14.72 | 2,637,940 |
| 2017-12-18 | $15.14 | $15.14 | $14.64 | $14.65 | $14.57 | 3,940,440 |
| 2017-12-15 | $15.11 | $15.25 | $15.02 | $15.14 | $15.06 | 2,690,840 |
| 2017-12-14 | $14.94 | $15.30 | $14.94 | $15.15 | $15.07 | 3,571,900 |
| 2017-12-13 | $15.55 | $15.56 | $15.05 | $15.08 | $15.00 | 6,721,260 |
| 2017-12-12 | $15.86 | $15.98 | $15.63 | $15.66 | $15.57 | 4,371,000 |
| 2017-12-11 | $15.89 | $16.07 | $15.56 | $15.96 | $15.87 | 4,772,340 |
| 2017-12-08 | $15.69 | $15.94 | $15.54 | $15.86 | $15.77 | 5,310,720 |
| 2017-12-07 | $16.46 | $16.52 | $15.82 | $15.87 | $15.78 | 7,199,110 |
| 2017-12-06 | $16.30 | $16.58 | $16.01 | $16.56 | $16.47 | 8,069,190 |
| 2017-12-05 | $16.71 | $16.83 | $16.17 | $16.34 | $16.25 | 10,841,910 |
| 2017-12-04 | $17.15 | $17.67 | $16.50 | $16.52 | $16.43 | 10,843,270 |
| 2017-12-01 | $17.02 | $17.36 | $16.68 | $17.23 | $17.13 | 7,917,210 |
| 2017-11-30 | $16.99 | $17.17 | $16.61 | $17.01 | $16.91 | 10,117,790 |
| 2017-11-29 | $17.06 | $17.48 | $16.70 | $17.20 | $17.10 | 14,549,820 |
| 2017-11-28 | $16.40 | $17.27 | $16.27 | $17.21 | $17.11 | 17,872,250 |
| 2017-11-27 | $15.53 | $16.80 | $15.50 | $16.64 | $16.55 | 16,415,700 |
| 2017-11-24 | $15.54 | $15.64 | $15.10 | $15.52 | $15.43 | 5,312,310 |
| 2017-11-23 | $15.37 | $15.99 | $15.27 | $15.54 | $15.45 | 8,829,950 |
| 2017-11-22 | $15.46 | $15.60 | $15.35 | $15.45 | $15.36 | 3,100,130 |
| 2017-11-21 | $15.19 | $15.55 | $15.08 | $15.47 | $15.38 | 3,540,720 |
| 2017-11-20 | $14.84 | $15.25 | $14.41 | $15.17 | $15.09 | 3,253,840 |
| 2017-11-17 | $15.65 | $15.65 | $14.80 | $14.97 | $14.89 | 4,792,970 |
| 2017-11-16 | $15.54 | $15.93 | $15.40 | $15.65 | $15.56 | 5,387,370 |
| 2017-11-15 | $15.55 | $15.87 | $15.40 | $15.68 | $15.59 | 5,083,250 |
| 2017-11-14 | $15.07 | $15.78 | $15.07 | $15.64 | $15.55 | 8,990,120 |
| 2017-11-13 | $15.25 | $15.30 | $15.00 | $15.14 | $15.06 | 2,728,530 |
| 2017-11-10 | $15.18 | $15.30 | $15.07 | $15.13 | $15.05 | 2,338,420 |
| 2017-11-09 | $14.99 | $15.19 | $14.94 | $15.17 | $15.09 | 3,235,700 |
| 2017-11-08 | $15.09 | $15.27 | $14.90 | $15.08 | $15.00 | 5,356,270 |
| 2017-11-07 | $14.53 | $15.17 | $14.53 | $15.08 | $15.00 | 6,343,000 |
| 2017-11-06 | $14.09 | $14.66 | $14.00 | $14.64 | $14.56 | 3,664,180 |
| 2017-11-03 | $14.16 | $14.23 | $13.97 | $14.07 | $13.99 | 1,876,000 |
| 2017-11-02 | $14.24 | $14.24 | $14.00 | $14.13 | $14.05 | 2,339,600 |
| 2017-11-01 | $14.45 | $14.57 | $14.22 | $14.24 | $14.16 | 1,685,100 |
| 2017-10-31 | $14.22 | $14.62 | $14.19 | $14.45 | $14.37 | 2,511,200 |
| 2017-10-30 | $14.35 | $14.57 | $13.90 | $14.23 | $14.15 | 3,142,410 |
| 2017-10-27 | $14.79 | $14.83 | $14.57 | $14.61 | $14.53 | 2,136,400 |
| 2017-10-26 | $14.92 | $15.02 | $14.65 | $14.83 | $14.75 | 4,305,760 |
| 2017-10-25 | $14.30 | $14.68 | $14.23 | $14.66 | $14.58 | 2,848,630 |
| 2017-10-24 | $14.39 | $14.41 | $14.20 | $14.34 | $14.26 | 1,927,690 |
| 2017-10-23 | $14.06 | $14.42 | $14.00 | $14.31 | $14.23 | 3,247,300 |
| 2017-10-20 | $14.00 | $14.20 | $13.80 | $14.07 | $13.99 | 3,154,520 |
| 2017-10-19 | $14.62 | $14.66 | $14.06 | $14.07 | $13.99 | 3,141,200 |
| 2017-10-18 | $14.68 | $14.76 | $14.48 | $14.59 | $14.51 | 2,166,460 |
| 2017-10-17 | $14.63 | $14.73 | $14.20 | $14.67 | $14.59 | 3,904,320 |
| 2017-10-16 | $15.22 | $15.32 | $14.55 | $14.63 | $14.55 | 5,635,960 |
| 2017-10-13 | $15.15 | $15.35 | $15.13 | $15.22 | $15.13 | 2,183,120 |
| 2017-10-12 | $15.13 | $15.37 | $15.11 | $15.25 | $15.16 | 4,087,490 |
| 2017-10-11 | $15.06 | $15.18 | $14.91 | $15.13 | $15.05 | 3,280,480 |
| 2017-10-10 | $15.00 | $15.07 | $14.86 | $15.06 | $14.98 | 3,357,140 |
| 2017-10-09 | $15.00 | $15.24 | $14.98 | $15.01 | $14.93 | 2,943,880 |
| 2017-10-06 | $14.92 | $14.92 | $14.92 | $14.92 | $14.84 | 0 |
| 2017-10-05 | $14.92 | $14.92 | $14.92 | $14.92 | $14.84 | 0 |
| 2017-10-04 | $14.92 | $14.92 | $14.92 | $14.92 | $14.84 | 0 |
| 2017-10-03 | $14.92 | $14.92 | $14.92 | $14.92 | $14.84 | 0 |
| 2017-10-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.84 | 0 |
| 2017-09-29 | $14.77 | $14.98 | $14.73 | $14.92 | $14.84 | 2,184,150 |
| 2017-09-28 | $14.86 | $15.07 | $14.70 | $14.75 | $14.67 | 3,208,400 |
| 2017-09-27 | $15.10 | $15.17 | $14.86 | $14.96 | $14.88 | 4,735,220 |
| 2017-09-26 | $15.23 | $15.44 | $14.91 | $15.08 | $15.00 | 4,393,360 |
| 2017-09-25 | $14.89 | $15.20 | $14.75 | $15.18 | $15.10 | 4,300,910 |
| 2017-09-22 | $15.00 | $15.02 | $14.66 | $14.89 | $14.81 | 2,613,980 |
| 2017-09-21 | $15.40 | $15.48 | $15.00 | $15.02 | $14.94 | 4,481,730 |
| 2017-09-20 | $14.91 | $15.44 | $14.79 | $15.32 | $15.23 | 6,177,650 |
| 2017-09-19 | $14.80 | $14.93 | $14.71 | $14.86 | $14.78 | 4,032,030 |
| 2017-09-18 | $14.59 | $14.96 | $14.59 | $14.85 | $14.77 | 3,970,630 |
| 2017-09-15 | $15.06 | $15.06 | $14.40 | $14.59 | $14.51 | 6,709,710 |
| 2017-09-14 | $15.30 | $15.32 | $14.96 | $15.08 | $15.00 | 4,921,300 |
| 2017-09-13 | $15.31 | $15.34 | $15.10 | $15.27 | $15.18 | 5,447,930 |
| 2017-09-12 | $15.39 | $15.98 | $15.30 | $15.38 | $15.29 | 11,645,050 |
| 2017-09-11 | $15.20 | $15.53 | $15.10 | $15.47 | $15.38 | 7,392,470 |
| 2017-09-08 | $15.20 | $15.36 | $15.13 | $15.23 | $15.14 | 4,638,410 |
| 2017-09-07 | $15.33 | $15.34 | $15.09 | $15.11 | $15.03 | 5,753,090 |
| 2017-09-06 | $15.08 | $15.60 | $15.06 | $15.34 | $15.25 | 7,400,190 |
| 2017-09-05 | $15.46 | $15.46 | $15.10 | $15.21 | $15.13 | 6,963,140 |
| 2017-09-04 | $15.47 | $15.86 | $15.31 | $15.56 | $15.47 | 10,971,220 |
| 2017-09-01 | $15.01 | $15.48 | $14.90 | $15.19 | $15.11 | 9,937,490 |
| 2017-08-31 | $14.72 | $15.08 | $14.55 | $15.07 | $14.99 | 10,094,010 |
| 2017-08-30 | $14.57 | $14.63 | $14.37 | $14.60 | $14.52 | 5,002,630 |
| 2017-08-29 | $14.58 | $14.63 | $14.31 | $14.41 | $14.33 | 4,169,360 |
| 2017-08-28 | $14.67 | $14.71 | $14.47 | $14.57 | $14.49 | 3,879,140 |
| 2017-08-25 | $14.45 | $14.66 | $14.45 | $14.57 | $14.49 | 3,252,200 |
| 2017-08-24 | $14.49 | $14.68 | $14.36 | $14.42 | $14.34 | 4,080,900 |
| 2017-08-23 | $14.59 | $14.70 | $14.41 | $14.49 | $14.41 | 4,853,900 |
| 2017-08-22 | $14.17 | $14.70 | $14.17 | $14.66 | $14.58 | 6,850,130 |
| 2017-08-21 | $13.99 | $14.33 | $13.95 | $14.19 | $14.11 | 4,562,870 |
| 2017-08-18 | $14.02 | $14.05 | $13.71 | $13.97 | $13.89 | 4,645,600 |
| 2017-08-17 | $14.06 | $14.27 | $13.98 | $14.10 | $14.02 | 4,345,770 |
| 2017-08-16 | $14.05 | $14.15 | $13.80 | $13.90 | $13.82 | 5,602,560 |
| 2017-08-15 | $14.07 | $14.28 | $13.96 | $14.08 | $14.00 | 5,436,610 |
| 2017-08-14 | $13.83 | $14.25 | $13.61 | $14.05 | $13.97 | 8,627,800 |
| 2017-08-11 | $14.87 | $14.89 | $13.63 | $13.80 | $13.72 | 16,826,950 |
| 2017-08-10 | $15.78 | $15.78 | $14.90 | $14.99 | $14.91 | 14,497,430 |
| 2017-08-09 | $15.85 | $15.97 | $15.45 | $15.80 | $15.71 | 12,518,730 |
| 2017-08-08 | $16.10 | $16.57 | $15.86 | $16.09 | $16.00 | 17,231,860 |
| 2017-08-07 | $15.68 | $16.60 | $15.45 | $16.20 | $16.11 | 20,409,730 |
| 2017-08-04 | $16.06 | $16.17 | $15.47 | $15.49 | $15.40 | 20,746,090 |
| 2017-08-03 | $14.91 | $16.50 | $14.88 | $16.26 | $16.17 | 27,648,520 |
| 2017-08-02 | $14.73 | $15.33 | $14.63 | $15.00 | $14.92 | 10,056,320 |
| 2017-08-01 | $15.21 | $15.68 | $14.87 | $14.91 | $14.83 | 12,198,480 |
| 2017-07-31 | $14.90 | $15.31 | $14.65 | $15.17 | $15.09 | 10,939,290 |
| 2017-07-28 | $14.90 | $15.25 | $14.32 | $15.06 | $14.98 | 13,105,490 |
| 2017-07-27 | $15.10 | $15.34 | $14.58 | $14.80 | $14.72 | 15,910,270 |
| 2017-07-26 | $14.50 | $15.72 | $14.50 | $15.24 | $15.15 | 19,953,660 |
| 2017-07-25 | $14.87 | $14.95 | $14.48 | $14.54 | $14.46 | 9,694,770 |
| 2017-07-24 | $14.08 | $14.97 | $14.08 | $14.86 | $14.78 | 13,982,970 |
| 2017-07-21 | $13.72 | $14.49 | $13.56 | $14.21 | $14.13 | 13,256,240 |
| 2017-07-20 | $13.70 | $13.77 | $13.54 | $13.62 | $13.54 | 6,199,460 |
| 2017-07-19 | $13.15 | $13.79 | $13.14 | $13.70 | $13.62 | 8,593,330 |
| 2017-07-18 | $12.68 | $13.20 | $12.68 | $13.19 | $13.12 | 6,416,610 |
| 2017-07-17 | $13.26 | $13.34 | $12.60 | $12.84 | $12.77 | 11,970,950 |
| 2017-07-14 | $13.51 | $13.69 | $13.28 | $13.41 | $13.34 | 5,188,550 |
| 2017-07-13 | $13.36 | $13.65 | $13.29 | $13.51 | $13.43 | 6,458,300 |
| 2017-07-12 | $13.28 | $13.40 | $12.98 | $13.36 | $13.29 | 7,118,450 |
| 2017-07-11 | $13.40 | $13.62 | $13.22 | $13.27 | $13.20 | 10,579,560 |
| 2017-07-10 | $13.07 | $13.78 | $13.04 | $13.54 | $13.46 | 14,393,040 |
| 2017-07-07 | $12.73 | $13.34 | $12.65 | $13.19 | $13.12 | 11,549,020 |
| 2017-07-06 | $12.85 | $12.97 | $12.72 | $12.79 | $12.72 | 7,284,140 |
| 2017-07-05 | $12.89 | $12.93 | $12.68 | $12.87 | $12.80 | 6,700,630 |
| 2017-07-04 | $12.75 | $12.90 | $12.64 | $12.85 | $12.78 | 7,564,560 |
| 2017-07-03 | $12.67 | $12.80 | $12.62 | $12.74 | $12.67 | 6,075,220 |
| 2017-06-30 | $12.39 | $12.90 | $12.32 | $12.69 | $12.62 | 13,159,110 |
| 2017-06-29 | $12.25 | $12.49 | $12.16 | $12.42 | $12.35 | 6,235,910 |
| 2017-06-28 | $12.41 | $12.41 | $12.16 | $12.22 | $12.15 | 4,144,600 |
| 2017-06-27 | $12.27 | $12.42 | $12.20 | $12.41 | $12.34 | 6,148,410 |
| 2017-06-26 | $11.90 | $12.28 | $11.76 | $12.26 | $12.19 | 7,298,620 |
| 2017-06-23 | $11.75 | $11.97 | $11.65 | $11.90 | $11.83 | 7,237,220 |
| 2017-06-22 | $12.35 | $12.41 | $11.80 | $11.81 | $11.74 | 9,114,680 |
| 2017-06-21 | $12.38 | $12.43 | $12.16 | $12.32 | $12.25 | 5,436,900 |
| 2017-06-20 | $12.49 | $12.58 | $12.30 | $12.33 | $12.26 | 6,964,700 |
| 2017-06-19 | $12.39 | $12.67 | $12.36 | $12.49 | $12.42 | 8,567,870 |
| 2017-06-16 | $12.29 | $12.60 | $12.15 | $12.55 | $12.48 | 11,140,070 |
| 2017-06-15 | $12.20 | $12.45 | $12.19 | $12.27 | $12.20 | 7,935,190 |
| 2017-06-14 | $12.29 | $12.58 | $12.15 | $12.18 | $12.11 | 9,652,750 |
| 2017-06-13 | $12.34 | $12.70 | $12.23 | $12.33 | $12.26 | 14,401,910 |
| 2017-06-12 | $11.97 | $12.45 | $11.87 | $12.39 | $12.32 | 16,324,630 |
| 2017-06-09 | $12.01 | $12.10 | $11.79 | $11.94 | $11.87 | 6,513,880 |
| 2017-06-08 | $12.07 | $12.45 | $12.01 | $12.05 | $11.98 | 12,417,640 |
| 2017-06-07 | $11.86 | $12.10 | $11.86 | $12.09 | $12.02 | 8,823,870 |
| 2017-06-06 | $11.63 | $11.96 | $11.61 | $11.95 | $11.88 | 7,121,490 |
| 2017-06-05 | $11.75 | $11.86 | $11.57 | $11.66 | $11.59 | 4,980,490 |
| 2017-06-02 | $11.45 | $11.72 | $11.28 | $11.70 | $11.63 | 7,577,010 |
| 2017-06-01 | $12.14 | $12.18 | $11.41 | $11.58 | $11.52 | 11,583,480 |
| 2017-05-31 | $12.15 | $12.25 | $11.95 | $12.13 | $12.06 | 9,552,150 |
| 2017-05-30 | $12.14 | $12.14 | $12.14 | $12.14 | $12.07 | 0 |
| 2017-05-29 | $12.14 | $12.14 | $12.14 | $12.14 | $12.07 | 0 |
| 2017-05-26 | $11.80 | $12.27 | $11.76 | $12.14 | $12.07 | 12,478,680 |
| 2017-05-25 | $11.57 | $11.91 | $11.40 | $11.86 | $11.79 | 10,255,390 |
| 2017-05-24 | $11.44 | $11.72 | $11.28 | $11.70 | $11.63 | 12,185,920 |
| 2017-05-23 | $12.00 | $12.30 | $11.45 | $11.53 | $11.47 | 15,656,960 |
| 2017-05-22 | $11.71 | $12.47 | $11.63 | $12.14 | $12.07 | 20,715,360 |
| 2017-05-19 | $11.80 | $12.13 | $11.63 | $11.69 | $11.62 | 14,560,620 |
| 2017-05-18 | $11.50 | $12.07 | $11.40 | $11.90 | $11.83 | 16,876,710 |
| 2017-05-17 | $11.60 | $12.10 | $11.49 | $11.69 | $11.62 | 19,016,640 |
| 2017-05-16 | $11.42 | $11.88 | $11.16 | $11.78 | $11.71 | 19,437,030 |
| 2017-05-15 | $11.42 | $11.88 | $11.22 | $11.44 | $11.38 | 20,905,620 |
| 2017-05-12 | $10.58 | $11.42 | $10.50 | $11.42 | $11.36 | 19,175,270 |
| 2017-05-11 | $9.98 | $10.59 | $9.96 | $10.38 | $10.32 | 8,281,530 |
| 2017-05-10 | $10.56 | $10.59 | $10.01 | $10.05 | $9.99 | 5,485,620 |
| 2017-05-09 | $10.46 | $10.56 | $10.14 | $10.53 | $10.47 | 4,894,960 |
| 2017-05-08 | $10.67 | $10.92 | $10.41 | $10.46 | $10.40 | 5,864,540 |
| 2017-05-05 | $10.90 | $11.07 | $10.56 | $10.78 | $10.72 | 7,281,500 |
| 2017-05-04 | $11.17 | $11.31 | $10.99 | $11.01 | $10.95 | 8,013,950 |
| 2017-05-03 | $11.20 | $11.58 | $11.12 | $11.26 | $11.20 | 11,525,480 |
| 2017-05-02 | $11.30 | $11.46 | $11.11 | $11.34 | $11.28 | 10,349,180 |
| 2017-05-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.24 | 0 |
| 2017-04-28 | $10.75 | $11.35 | $10.75 | $11.30 | $11.24 | 12,626,020 |
| 2017-04-27 | $10.62 | $10.99 | $10.29 | $10.82 | $10.76 | 11,675,100 |
| 2017-04-26 | $11.06 | $11.10 | $10.54 | $10.65 | $10.59 | 10,789,190 |
| 2017-04-25 | $10.73 | $11.12 | $10.73 | $11.06 | $11.00 | 8,842,800 |
| 2017-04-24 | $11.40 | $11.49 | $10.74 | $10.79 | $10.73 | 13,116,700 |
| 2017-04-21 | $11.64 | $11.66 | $11.30 | $11.45 | $11.39 | 16,125,950 |
| 2017-04-20 | $11.16 | $11.99 | $11.07 | $11.72 | $11.65 | 25,293,780 |
| 2017-04-19 | $10.68 | $11.28 | $10.30 | $11.23 | $11.17 | 26,585,670 |
| 2017-04-18 | $10.13 | $10.87 | $10.13 | $10.73 | $10.67 | 21,830,600 |
| 2017-04-17 | $10.44 | $10.49 | $9.55 | $10.30 | $10.24 | 23,309,760 |
| 2017-04-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 0 |
| 2017-04-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 0 |
| 2017-04-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 0 |
| 2017-04-11 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 0 |
| 2017-04-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 0 |
| 2017-04-07 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 0 |
| 2017-04-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 0 |
| 2017-04-05 | $10.07 | $10.80 | $10.07 | $10.47 | $10.41 | 39,017,320 |
| 2017-04-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.15 | 0 |
| 2017-04-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.15 | 0 |
| 2017-03-31 | $10.99 | $10.99 | $10.09 | $10.21 | $10.15 | 62,505,030 |
| 2017-03-30 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-29 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-20 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-17 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-15 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-14 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-10 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-03-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-20 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-17 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-15 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-14 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-10 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-02-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-31 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-30 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-20 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-19 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-18 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-17 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-12 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-11 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-10 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-04 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2017-01-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-30 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-29 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-20 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-19 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-15 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-14 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-12 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-12-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-30 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-29 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-18 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-17 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-15 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-14 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-11 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-10 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-04 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-11-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-10-31 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-10-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-10-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-10-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-10-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-10-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-10-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-10-20 | $11.21 | $11.21 | $11.21 | $11.21 | $11.15 | 0 |
| 2016-10-19 | $10.35 | $11.40 | $10.30 | $11.21 | $11.15 | 60,822,240 |
| 2016-10-18 | $10.30 | $10.40 | $10.16 | $10.36 | $10.30 | 10,674,040 |
| 2016-10-17 | $10.22 | $10.51 | $10.22 | $10.26 | $10.20 | 25,165,830 |
| 2016-10-14 | $10.09 | $10.29 | $10.09 | $10.19 | $10.13 | 11,681,980 |
| 2016-10-13 | $10.19 | $10.29 | $10.07 | $10.09 | $10.03 | 12,914,750 |
| 2016-10-12 | $10.13 | $10.42 | $10.04 | $10.19 | $10.13 | 16,564,040 |
| 2016-10-11 | $10.04 | $10.21 | $9.93 | $10.20 | $10.14 | 19,239,210 |
| 2016-10-10 | $9.53 | $10.18 | $9.52 | $10.00 | $9.94 | 25,964,860 |
| 2016-10-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.49 | 0 |
| 2016-10-06 | $9.54 | $9.54 | $9.54 | $9.54 | $9.49 | 0 |
| 2016-10-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.49 | 0 |
| 2016-10-04 | $9.54 | $9.54 | $9.54 | $9.54 | $9.49 | 0 |
| 2016-10-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.49 | 0 |
| 2016-09-30 | $9.45 | $9.64 | $9.40 | $9.54 | $9.49 | 9,536,150 |
| 2016-09-29 | $9.30 | $9.49 | $9.30 | $9.45 | $9.40 | 9,996,530 |
| 2016-09-28 | $9.38 | $9.45 | $9.27 | $9.30 | $9.25 | 7,626,280 |
| 2016-09-27 | $9.25 | $9.44 | $9.23 | $9.39 | $9.34 | 11,216,700 |
| 2016-09-26 | $9.62 | $9.90 | $9.28 | $9.30 | $9.25 | 14,610,470 |
| 2016-09-23 | $9.64 | $9.69 | $9.54 | $9.64 | $9.59 | 9,322,520 |
| 2016-09-22 | $9.82 | $9.86 | $9.59 | $9.61 | $9.56 | 18,493,870 |
| 2016-09-21 | $9.76 | $9.84 | $9.73 | $9.76 | $9.71 | 7,253,280 |
| 2016-09-20 | $9.80 | $9.84 | $9.70 | $9.80 | $9.75 | 7,321,360 |
| 2016-09-19 | $9.76 | $9.89 | $9.65 | $9.85 | $9.79 | 12,552,900 |
| 2016-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.75 | 0 |
| 2016-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.75 | 0 |
| 2016-09-14 | $9.38 | $9.88 | $9.25 | $9.80 | $9.75 | 18,967,730 |
| 2016-09-13 | $9.49 | $9.53 | $9.39 | $9.46 | $9.41 | 5,865,600 |
| 2016-09-12 | $9.60 | $9.69 | $9.35 | $9.42 | $9.37 | 13,761,670 |
| 2016-09-09 | $9.93 | $9.95 | $9.83 | $9.83 | $9.78 | 10,117,070 |
| 2016-09-08 | $9.98 | $10.03 | $9.91 | $9.95 | $9.89 | 11,327,500 |
| 2016-09-07 | $9.98 | $10.08 | $9.90 | $10.00 | $9.94 | 15,732,440 |
| 2016-09-06 | $9.85 | $9.98 | $9.67 | $9.97 | $9.91 | 18,487,020 |
| 2016-09-05 | $9.79 | $10.12 | $9.73 | $9.86 | $9.80 | 25,031,570 |
| 2016-09-02 | $9.70 | $9.85 | $9.67 | $9.75 | $9.70 | 13,355,210 |
| 2016-09-01 | $9.83 | $9.84 | $9.68 | $9.71 | $9.66 | 11,778,770 |
| 2016-08-31 | $9.72 | $9.86 | $9.63 | $9.83 | $9.78 | 15,579,300 |
| 2016-08-30 | $9.69 | $9.83 | $9.63 | $9.76 | $9.71 | 20,727,100 |
| 2016-08-29 | $10.35 | $10.38 | $9.54 | $9.70 | $9.65 | 45,317,340 |
| 2016-08-26 | $10.57 | $10.76 | $10.52 | $10.56 | $10.50 | 5,257,710 |
| 2016-08-25 | $10.95 | $10.95 | $10.32 | $10.56 | $10.50 | 8,097,590 |
| 2016-08-24 | $11.17 | $11.24 | $10.98 | $10.99 | $10.93 | 5,625,200 |
| 2016-08-23 | $11.05 | $11.21 | $11.02 | $11.20 | $11.14 | 4,342,790 |
| 2016-08-22 | $11.26 | $11.30 | $11.03 | $11.08 | $11.02 | 5,587,170 |
| 2016-08-19 | $11.44 | $11.49 | $11.21 | $11.30 | $11.24 | 5,761,390 |
| 2016-08-18 | $11.44 | $11.52 | $11.36 | $11.42 | $11.36 | 5,022,190 |
| 2016-08-17 | $11.43 | $11.66 | $11.31 | $11.44 | $11.38 | 5,725,080 |
| 2016-08-16 | $11.43 | $11.54 | $11.36 | $11.48 | $11.42 | 6,978,030 |
| 2016-08-15 | $11.19 | $11.48 | $11.02 | $11.39 | $11.33 | 7,739,590 |
| 2016-08-12 | $11.10 | $11.23 | $11.00 | $11.19 | $11.13 | 4,303,920 |
| 2016-08-11 | $11.40 | $11.43 | $11.02 | $11.07 | $11.01 | 6,899,170 |
| 2016-08-10 | $11.33 | $11.68 | $11.25 | $11.48 | $11.42 | 9,094,670 |
| 2016-08-09 | $11.24 | $11.34 | $11.20 | $11.32 | $11.26 | 6,743,970 |
| 2016-08-08 | $11.05 | $11.27 | $10.88 | $11.23 | $11.17 | 6,584,110 |
| 2016-08-05 | $11.31 | $11.33 | $11.08 | $11.10 | $11.04 | 6,132,230 |
| 2016-08-04 | $11.18 | $11.38 | $11.12 | $11.34 | $11.28 | 5,993,640 |
| 2016-08-03 | $11.28 | $11.34 | $11.15 | $11.21 | $11.15 | 4,570,180 |
| 2016-08-02 | $11.24 | $11.34 | $11.13 | $11.30 | $11.24 | 4,260,210 |
| 2016-08-01 | $11.53 | $11.53 | $10.92 | $11.14 | $11.08 | 8,319,680 |
| 2016-07-29 | $11.80 | $11.92 | $11.51 | $11.56 | $11.50 | 5,794,090 |
| 2016-07-28 | $12.00 | $12.08 | $11.47 | $11.86 | $11.79 | 10,919,680 |
| 2016-07-27 | $13.35 | $13.51 | $12.08 | $12.08 | $12.01 | 21,969,850 |
| 2016-07-26 | $13.56 | $13.85 | $13.33 | $13.42 | $13.35 | 17,743,300 |
| 2016-07-25 | $13.20 | $13.56 | $12.91 | $13.54 | $13.46 | 15,981,760 |
| 2016-07-22 | $13.46 | $13.54 | $13.24 | $13.27 | $13.20 | 15,498,010 |
| 2016-07-21 | $13.03 | $13.64 | $12.86 | $13.59 | $13.51 | 23,640,390 |
| 2016-07-20 | $13.05 | $13.29 | $12.91 | $13.08 | $13.01 | 13,236,390 |
| 2016-07-19 | $12.92 | $13.05 | $12.67 | $12.87 | $12.80 | 8,395,870 |
| 2016-07-18 | $12.92 | $13.05 | $12.75 | $12.92 | $12.85 | 9,044,700 |
| 2016-07-15 | $13.20 | $13.28 | $12.97 | $13.00 | $12.93 | 9,604,230 |
| 2016-07-14 | $13.20 | $13.30 | $12.91 | $13.28 | $13.21 | 14,373,000 |
| 2016-07-13 | $13.40 | $13.85 | $13.15 | $13.37 | $13.30 | 18,897,460 |
| 2016-07-12 | $13.28 | $13.78 | $12.95 | $13.49 | $13.41 | 27,161,690 |
| 2016-07-11 | $12.64 | $13.84 | $12.64 | $13.31 | $13.24 | 29,561,810 |
| 2016-07-08 | $12.60 | $12.88 | $12.57 | $12.64 | $12.57 | 15,413,450 |
| 2016-07-07 | $12.68 | $13.58 | $12.54 | $13.02 | $12.95 | 36,099,090 |
| 2016-07-06 | $12.30 | $12.94 | $12.20 | $12.80 | $12.73 | 24,282,670 |
| 2016-07-05 | $12.19 | $12.42 | $12.08 | $12.40 | $12.33 | 18,006,880 |
| 2016-07-04 | $11.68 | $12.48 | $11.68 | $12.19 | $12.12 | 19,680,920 |
| 2016-07-01 | $11.53 | $11.73 | $11.42 | $11.55 | $11.49 | 7,757,920 |
| 2016-06-30 | $11.70 | $11.84 | $11.47 | $11.49 | $11.43 | 9,226,960 |
| 2016-06-29 | $11.80 | $12.01 | $11.62 | $11.83 | $11.76 | 12,470,890 |
| 2016-06-28 | $11.60 | $11.74 | $11.43 | $11.64 | $11.57 | 7,856,150 |
| 2016-06-27 | $11.16 | $11.63 | $11.14 | $11.61 | $11.55 | 8,416,560 |
| 2016-06-24 | $11.51 | $11.75 | $10.72 | $11.28 | $11.22 | 10,709,860 |
| 2016-06-23 | $11.94 | $11.97 | $11.37 | $11.51 | $11.45 | 11,070,590 |
| 2016-06-22 | $11.78 | $12.09 | $11.70 | $12.00 | $11.93 | 9,296,570 |
| 2016-06-21 | $12.23 | $12.60 | $11.66 | $11.82 | $11.75 | 14,002,900 |
| 2016-06-20 | $12.40 | $12.45 | $12.00 | $12.15 | $12.08 | 9,920,470 |
| 2016-06-17 | $12.24 | $12.74 | $12.09 | $12.47 | $12.40 | 15,564,440 |
| 2016-06-16 | $11.98 | $12.68 | $11.88 | $12.32 | $12.25 | 16,103,740 |
| 2016-06-15 | $11.21 | $12.21 | $11.13 | $12.00 | $11.93 | 13,911,210 |
| 2016-06-14 | $11.52 | $11.75 | $11.16 | $11.41 | $11.35 | 11,990,930 |
| 2016-06-13 | $12.50 | $13.03 | $11.60 | $11.61 | $11.55 | 14,126,910 |
| 2016-06-10 | $12.89 | $12.89 | $12.89 | $12.89 | $12.82 | 0 |
| 2016-06-09 | $12.89 | $12.89 | $12.89 | $12.89 | $12.82 | 0 |
| 2016-06-08 | $13.20 | $13.24 | $12.82 | $12.89 | $12.82 | 15,083,100 |
| 2016-06-07 | $13.39 | $13.68 | $13.18 | $13.39 | $13.32 | 18,748,740 |
| 2016-06-06 | $13.40 | $13.55 | $13.18 | $13.39 | $13.32 | 13,639,550 |
| 2016-06-03 | $13.49 | $13.72 | $13.30 | $13.33 | $13.26 | 15,894,010 |
| 2016-06-02 | $13.29 | $13.93 | $13.22 | $13.67 | $13.59 | 29,341,800 |
| 2016-06-01 | $13.21 | $13.21 | $13.21 | $13.21 | $13.14 | 0 |
| 2016-05-31 | $12.52 | $13.27 | $12.34 | $13.21 | $13.14 | 30,704,930 |
| 2016-05-30 | $12.67 | $12.95 | $12.28 | $12.50 | $12.43 | 19,560,510 |
| 2016-05-27 | $13.21 | $13.33 | $12.86 | $12.99 | $12.92 | 20,972,940 |
| 2016-05-26 | $13.35 | $13.69 | $12.43 | $13.41 | $13.34 | 28,977,510 |
| 2016-05-25 | $13.30 | $13.99 | $13.18 | $13.33 | $13.26 | 38,735,850 |
| 2016-05-24 | $12.55 | $13.82 | $12.46 | $13.37 | $13.30 | 34,398,270 |
| 2016-05-23 | $12.82 | $13.00 | $12.53 | $12.75 | $12.68 | 32,083,970 |
| 2016-05-20 | $11.85 | $13.30 | $11.75 | $13.05 | $12.98 | 43,847,840 |
| 2016-05-19 | $11.12 | $12.11 | $11.02 | $12.11 | $12.04 | 30,240,520 |
| 2016-05-18 | $11.36 | $11.36 | $10.76 | $11.01 | $10.95 | 21,896,880 |
| 2016-05-17 | $11.96 | $12.48 | $11.32 | $11.44 | $11.38 | 37,638,380 |
| 2016-05-16 | $11.52 | $12.80 | $11.38 | $12.10 | $12.03 | 38,419,360 |
| 2016-05-13 | $10.25 | $11.67 | $10.25 | $11.67 | $11.60 | 31,281,450 |
| 2016-05-12 | $9.82 | $10.79 | $9.57 | $10.61 | $10.55 | 27,279,110 |
| 2016-05-11 | $9.88 | $10.24 | $9.39 | $10.03 | $9.97 | 14,615,590 |
| 2016-05-10 | $9.70 | $10.03 | $9.61 | $9.73 | $9.68 | 7,073,570 |
| 2016-05-09 | $10.71 | $10.71 | $9.58 | $9.73 | $9.68 | 11,316,550 |
| 2016-05-06 | $11.30 | $11.38 | $10.51 | $10.63 | $10.57 | 17,106,880 |
| 2016-05-05 | $11.40 | $11.65 | $11.10 | $11.44 | $11.38 | 16,198,160 |
| 2016-05-04 | $11.00 | $12.08 | $10.95 | $11.64 | $11.57 | 29,272,660 |
| 2016-05-03 | $9.90 | $11.18 | $9.80 | $11.18 | $11.12 | 19,120,290 |
| 2016-05-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-04-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-31 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-03-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-02-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-01-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-01-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-01-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-01-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-01-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 0 |
| 2016-01-22 | $9.40 | $10.16 | $9.40 | $10.16 | $10.10 | 12,840,700 |
| 2016-01-21 | $9.60 | $9.88 | $9.21 | $9.24 | $9.19 | 4,870,310 |
| 2016-01-20 | $9.68 | $9.92 | $9.50 | $9.68 | $9.63 | 5,686,010 |
| 2016-01-19 | $9.38 | $9.82 | $9.37 | $9.81 | $9.76 | 6,548,490 |
| 2016-01-18 | $8.90 | $9.79 | $8.90 | $9.46 | $9.41 | 6,154,160 |
| 2016-01-15 | $10.10 | $10.18 | $9.13 | $9.39 | $9.34 | 6,797,590 |
| 2016-01-14 | $9.41 | $10.14 | $9.29 | $10.07 | $10.01 | 6,094,320 |
| 2016-01-13 | $9.80 | $10.24 | $9.71 | $9.73 | $9.68 | 6,954,340 |
| 2016-01-12 | $9.66 | $10.42 | $9.48 | $10.08 | $10.02 | 10,559,170 |
| 2016-01-11 | $10.13 | $10.45 | $9.44 | $9.47 | $9.42 | 7,078,150 |
| 2016-01-08 | $10.48 | $10.88 | $9.36 | $10.49 | $10.43 | 7,497,270 |
| 2016-01-07 | $11.10 | $11.16 | $10.22 | $10.22 | $10.16 | 1,837,650 |
| 2016-01-06 | $10.83 | $11.50 | $10.80 | $11.35 | $11.29 | 8,851,720 |
| 2016-01-05 | $10.40 | $11.60 | $10.25 | $10.78 | $10.72 | 10,281,950 |
| 2016-01-04 | $12.52 | $12.80 | $11.36 | $11.36 | $11.30 | 4,330,830 |
| 2016-01-01 | $12.62 | $12.62 | $12.62 | $12.62 | $12.55 | 0 |
| 2015-12-31 | $13.03 | $13.29 | $12.56 | $12.62 | $12.55 | 4,584,700 |
| 2015-12-30 | $12.79 | $13.17 | $12.65 | $13.02 | $12.95 | 5,795,320 |
| 2015-12-29 | $12.70 | $12.70 | $12.25 | $12.66 | $12.59 | 6,658,560 |
| 2015-12-28 | $13.20 | $13.37 | $12.50 | $12.60 | $12.53 | 7,716,460 |
| 2015-12-25 | $13.05 | $13.44 | $13.01 | $13.24 | $13.17 | 6,343,390 |
| 2015-12-24 | $13.71 | $13.90 | $12.90 | $13.14 | $13.07 | 10,840,100 |
| 2015-12-23 | $14.60 | $14.68 | $13.75 | $13.90 | $13.82 | 8,790,720 |
| 2015-12-22 | $14.55 | $14.79 | $14.30 | $14.53 | $14.45 | 8,696,490 |
| 2015-12-21 | $14.45 | $15.03 | $14.21 | $14.70 | $14.62 | 20,407,600 |
| 2015-12-18 | $14.00 | $14.90 | $13.65 | $14.56 | $14.48 | 16,389,740 |
| 2015-12-17 | $13.95 | $14.19 | $13.80 | $13.95 | $13.87 | 10,353,040 |
| 2015-12-16 | $14.03 | $14.50 | $13.76 | $13.86 | $13.78 | 13,658,760 |
| 2015-12-15 | $13.40 | $14.35 | $13.09 | $14.18 | $14.10 | 12,840,860 |
| 2015-12-14 | $13.00 | $13.49 | $12.79 | $13.38 | $13.31 | 11,678,130 |
| 2015-12-11 | $13.08 | $13.38 | $12.50 | $12.99 | $12.92 | 8,906,790 |
| 2015-12-10 | $13.68 | $13.90 | $12.96 | $13.02 | $12.95 | 11,512,560 |
| 2015-12-09 | $13.31 | $13.78 | $12.60 | $13.74 | $13.66 | 18,948,870 |
| 2015-12-08 | $13.95 | $13.95 | $13.00 | $13.17 | $13.10 | 17,951,080 |
| 2015-12-07 | $14.98 | $15.00 | $14.11 | $14.25 | $14.17 | 13,706,560 |
| 2015-12-04 | $14.77 | $14.77 | $14.77 | $14.77 | $14.69 | 0 |
| 2015-12-03 | $14.80 | $15.45 | $14.64 | $14.77 | $14.69 | 16,974,970 |
| 2015-12-02 | $14.76 | $15.00 | $13.81 | $14.93 | $14.85 | 15,563,920 |
| 2015-12-01 | $14.40 | $15.25 | $14.15 | $14.93 | $14.85 | 23,404,180 |
| 2015-11-30 | $13.79 | $14.86 | $13.00 | $14.70 | $14.62 | 24,464,140 |
| 2015-11-27 | $14.20 | $14.78 | $13.24 | $13.79 | $13.71 | 19,471,200 |
| 2015-11-26 | $15.17 | $15.50 | $14.52 | $14.57 | $14.49 | 29,315,650 |
| 2015-11-25 | $13.60 | $14.87 | $13.30 | $14.87 | $14.79 | 20,496,550 |
| 2015-11-24 | $12.20 | $13.52 | $12.20 | $13.52 | $13.44 | 20,366,060 |
| 2015-11-23 | $12.15 | $12.88 | $11.99 | $12.29 | $12.22 | 13,839,430 |
| 2015-11-20 | $11.71 | $12.45 | $11.69 | $12.07 | $12.00 | 10,952,500 |
| 2015-11-19 | $11.59 | $11.88 | $11.40 | $11.69 | $11.62 | 6,589,370 |
| 2015-11-18 | $11.52 | $11.80 | $11.32 | $11.40 | $11.34 | 6,254,220 |
| 2015-11-17 | $11.65 | $11.90 | $11.45 | $11.52 | $11.46 | 9,331,970 |
| 2015-11-16 | $10.68 | $11.68 | $10.56 | $11.67 | $11.60 | 7,641,670 |
| 2015-11-13 | $11.49 | $11.67 | $10.86 | $11.00 | $10.94 | 7,993,380 |
| 2015-11-12 | $11.51 | $12.20 | $11.39 | $11.49 | $11.43 | 11,115,070 |
| 2015-11-11 | $11.35 | $11.73 | $11.30 | $11.57 | $11.51 | 11,318,940 |
| 2015-11-10 | $10.63 | $11.86 | $10.45 | $11.57 | $11.51 | 17,557,180 |
| 2015-11-09 | $10.20 | $10.98 | $10.05 | $10.81 | $10.75 | 12,917,750 |
| 2015-11-06 | $10.28 | $10.60 | $10.10 | $10.46 | $10.40 | 9,616,420 |
| 2015-11-05 | $10.02 | $10.50 | $9.91 | $10.28 | $10.22 | 13,795,080 |
| 2015-11-04 | $9.35 | $10.10 | $9.35 | $10.02 | $9.96 | 9,824,580 |
| 2015-11-03 | $9.40 | $9.50 | $9.20 | $9.35 | $9.30 | 4,315,780 |
| 2015-11-02 | $9.65 | $9.90 | $9.23 | $9.31 | $9.26 | 5,953,730 |
| 2015-10-30 | $9.93 | $10.07 | $9.65 | $9.91 | $9.85 | 6,557,420 |
| 2015-10-29 | $9.97 | $10.10 | $9.78 | $10.00 | $9.94 | 7,059,640 |
| 2015-10-28 | $10.00 | $10.25 | $9.75 | $9.89 | $9.83 | 11,916,720 |
| 2015-10-27 | $9.55 | $10.35 | $9.11 | $10.32 | $10.26 | 16,536,620 |
| 2015-10-26 | $9.75 | $9.85 | $9.54 | $9.69 | $9.64 | 8,246,440 |
| 2015-10-23 | $9.28 | $9.66 | $9.20 | $9.57 | $9.52 | 8,297,970 |
| 2015-10-22 | $8.99 | $9.35 | $8.80 | $9.27 | $9.22 | 8,867,900 |
| 2015-10-21 | $9.85 | $9.98 | $9.00 | $9.00 | $8.95 | 12,652,200 |
| 2015-10-20 | $9.84 | $10.16 | $9.63 | $10.00 | $9.94 | 10,655,440 |
| 2015-10-19 | $9.74 | $10.09 | $9.66 | $9.98 | $9.92 | 13,973,820 |
| 2015-10-16 | $9.48 | $9.87 | $9.25 | $9.80 | $9.75 | 12,808,770 |
| 2015-10-15 | $9.06 | $9.45 | $9.05 | $9.44 | $9.39 | 8,623,230 |
| 2015-10-14 | $9.26 | $9.68 | $9.05 | $9.14 | $9.09 | 9,596,610 |
| 2015-10-13 | $9.16 | $9.36 | $9.09 | $9.30 | $9.25 | 7,087,540 |
| 2015-10-12 | $8.90 | $9.46 | $8.80 | $9.30 | $9.25 | 11,282,840 |
| 2015-10-09 | $8.44 | $8.97 | $8.44 | $8.78 | $8.73 | 9,168,890 |
| 2015-10-08 | $8.49 | $8.52 | $8.32 | $8.49 | $8.44 | 5,665,160 |
| 2015-10-07 | $8.14 | $8.14 | $8.14 | $8.14 | $8.09 | 0 |
| 2015-10-06 | $8.14 | $8.14 | $8.14 | $8.14 | $8.09 | 0 |
| 2015-10-05 | $8.14 | $8.14 | $8.14 | $8.14 | $8.09 | 0 |
| 2015-10-02 | $8.14 | $8.14 | $8.14 | $8.14 | $8.09 | 0 |
| 2015-10-01 | $8.14 | $8.14 | $8.14 | $8.14 | $8.09 | 0 |
| 2015-09-30 | $8.16 | $8.23 | $8.05 | $8.14 | $8.09 | 2,606,680 |
| 2015-09-29 | $8.13 | $8.15 | $8.01 | $8.08 | $8.03 | 2,993,450 |
| 2015-09-28 | $8.12 | $8.28 | $8.00 | $8.27 | $8.22 | 3,533,160 |
| 2015-09-25 | $8.43 | $8.51 | $8.00 | $8.07 | $8.02 | 6,439,420 |
| 2015-09-24 | $8.40 | $8.57 | $8.21 | $8.51 | $8.46 | 7,678,410 |
| 2015-09-23 | $8.46 | $8.56 | $8.20 | $8.34 | $8.29 | 7,283,590 |
| 2015-09-22 | $8.74 | $8.96 | $8.48 | $8.71 | $8.66 | 7,154,530 |
| 2015-09-21 | $8.25 | $8.77 | $8.16 | $8.72 | $8.67 | 6,401,380 |
| 2015-09-18 | $8.20 | $8.46 | $8.07 | $8.40 | $8.35 | 7,580,030 |
| 2015-09-17 | $8.05 | $8.70 | $7.94 | $8.06 | $8.01 | 11,598,270 |
| 2015-09-16 | $7.48 | $8.09 | $7.41 | $8.09 | $8.04 | 7,756,240 |
| 2015-09-15 | $7.31 | $7.90 | $7.31 | $7.35 | $7.31 | 9,298,180 |
| 2015-09-14 | $8.52 | $8.55 | $7.63 | $7.63 | $7.59 | 8,525,060 |
| 2015-09-11 | $8.48 | $8.67 | $8.28 | $8.48 | $8.43 | 4,617,010 |
| 2015-09-10 | $8.50 | $8.73 | $8.42 | $8.46 | $8.41 | 4,430,160 |
| 2015-09-09 | $8.40 | $8.89 | $8.29 | $8.76 | $8.71 | 7,871,980 |
| 2015-09-08 | $7.75 | $8.40 | $7.52 | $8.33 | $8.28 | 6,501,370 |
| 2015-09-07 | $7.80 | $8.04 | $7.51 | $7.75 | $7.71 | 6,770,530 |
Jinzhou New China Dragon Molybdenum (603399) News Headlines
Recent Jinzhou New China Dragon Molybdenum (603399) News
Similar Companies to Jinzhou New China Dragon Molybdenum (603399) 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 | -- | -- | -- |