Suzhou Kelida BuildingDecoration Company Ltd (603828) Exchange: SHG
Data as of Aug. 28, 2025
$4.72 ($-0.18) -3.67%
Suzhou Kelida BuildingDecoration Company Ltd - Daily Information
Click for more stock information on Suzhou Kelida BuildingDecoration Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $4.90 |
| Previous Close | $4.72 |
| High | $4.90 |
| Low | $4.71 |
| Adjusted Open | $4.90 |
| Previous Adjusted Close | $4.72 |
| Adjusted High | $4.90 |
| Adjusted Low | $4.71 |
About Suzhou Kelida BuildingDecoration Company Ltd (603828)
Invest in Suzhou Kelida BuildingDecoration Company Ltd (603828)
Historical Stock Data for Suzhou Kelida BuildingDecoration Company Ltd (603828)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $4.90 | $4.90 | $4.71 | $4.72 | $4.72 | 5,248,700 |
| 2025-08-07 | $5.03 | $5.09 | $4.90 | $4.90 | $4.90 | 2,722,800 |
| 2025-08-06 | $5.10 | $5.15 | $4.97 | $5.00 | $5.00 | 4,785,090 |
| 2025-08-05 | $4.81 | $5.05 | $4.80 | $5.05 | $5.05 | 4,716,500 |
| 2025-08-04 | $4.77 | $4.83 | $4.71 | $4.81 | $4.81 | 2,278,490 |
| 2025-08-01 | $4.79 | $4.81 | $4.73 | $4.77 | $4.77 | 1,445,100 |
| 2025-07-31 | $4.89 | $4.97 | $4.76 | $4.79 | $4.79 | 2,496,050 |
| 2025-07-30 | $4.80 | $4.88 | $4.70 | $4.85 | $4.85 | 2,900,140 |
| 2025-07-29 | $4.92 | $4.93 | $4.71 | $4.78 | $4.78 | 4,742,160 |
| 2025-07-28 | $5.04 | $5.04 | $4.87 | $4.91 | $4.91 | 5,051,590 |
| 2025-07-25 | $5.05 | $5.10 | $5.04 | $5.06 | $5.06 | 1,752,300 |
| 2025-07-24 | $5.08 | $5.14 | $5.07 | $5.10 | $5.10 | 1,800,140 |
| 2025-07-23 | $5.08 | $5.15 | $5.05 | $5.12 | $5.12 | 3,216,200 |
| 2025-07-22 | $5.01 | $5.09 | $5.01 | $5.05 | $5.05 | 1,829,010 |
| 2025-07-21 | $5.07 | $5.14 | $5.02 | $5.05 | $5.05 | 3,023,270 |
| 2025-07-18 | $5.11 | $5.12 | $5.06 | $5.08 | $5.08 | 1,799,370 |
| 2025-07-17 | $5.15 | $5.15 | $5.04 | $5.09 | $5.09 | 1,682,800 |
| 2025-07-16 | $5.15 | $5.15 | $5.05 | $5.09 | $5.09 | 1,684,080 |
| 2025-07-15 | $5.01 | $5.17 | $5.00 | $5.10 | $5.10 | 3,371,900 |
| 2025-07-14 | $5.10 | $5.10 | $5.01 | $5.04 | $5.04 | 2,855,900 |
| 2025-07-11 | $5.08 | $5.10 | $5.05 | $5.09 | $5.09 | 1,605,050 |
| 2025-07-10 | $5.06 | $5.12 | $5.06 | $5.08 | $5.08 | 2,538,580 |
| 2025-07-09 | $5.16 | $5.20 | $5.07 | $5.08 | $5.08 | 4,178,700 |
| 2025-07-08 | $5.23 | $5.23 | $5.16 | $5.20 | $5.20 | 2,702,150 |
| 2025-07-07 | $5.21 | $5.26 | $5.19 | $5.23 | $5.23 | 1,713,300 |
| 2025-07-04 | $5.23 | $5.24 | $5.17 | $5.21 | $5.21 | 1,762,600 |
| 2025-07-03 | $5.24 | $5.24 | $5.18 | $5.23 | $5.23 | 2,166,470 |
| 2025-07-02 | $5.26 | $5.27 | $5.19 | $5.25 | $5.25 | 2,481,720 |
| 2025-06-30 | $5.16 | $5.28 | $5.16 | $5.25 | $5.25 | 5,948,860 |
| 2025-06-27 | $5.02 | $5.16 | $5.02 | $5.10 | $5.10 | 3,859,690 |
| 2025-06-26 | $5.11 | $5.12 | $5.01 | $5.03 | $5.03 | 4,736,100 |
| 2025-06-25 | $5.13 | $5.22 | $5.05 | $5.11 | $5.11 | 5,655,380 |
| 2025-06-24 | $5.13 | $5.25 | $5.11 | $5.11 | $5.11 | 4,012,700 |
| 2025-06-23 | $5.18 | $5.24 | $5.09 | $5.20 | $5.20 | 3,093,500 |
| 2025-06-20 | $5.31 | $5.35 | $5.17 | $5.18 | $5.18 | 4,488,500 |
| 2025-06-19 | $5.58 | $5.60 | $5.39 | $5.39 | $5.39 | 7,582,970 |
| 2025-06-18 | $5.67 | $5.83 | $5.48 | $5.67 | $5.67 | 15,685,260 |
| 2025-06-17 | $5.24 | $5.55 | $5.24 | $5.55 | $5.55 | 4,712,700 |
| 2025-06-13 | $5.16 | $5.28 | $5.12 | $5.26 | $5.26 | 5,208,870 |
| 2025-06-12 | $5.02 | $5.22 | $5.02 | $5.16 | $5.16 | 5,467,800 |
| 2025-06-11 | $5.16 | $5.19 | $5.06 | $5.09 | $5.09 | 4,042,170 |
| 2025-06-10 | $5.14 | $5.35 | $5.09 | $5.19 | $5.19 | 6,435,140 |
| 2025-06-09 | $5.17 | $5.17 | $5.06 | $5.13 | $5.13 | 3,259,730 |
| 2025-06-06 | $5.09 | $5.16 | $5.05 | $5.12 | $5.12 | 3,682,400 |
| 2025-06-05 | $5.01 | $5.10 | $4.96 | $5.06 | $5.06 | 4,301,870 |
| 2025-06-04 | $4.95 | $5.09 | $4.95 | $4.98 | $4.98 | 3,169,800 |
| 2025-06-03 | $5.09 | $5.15 | $4.95 | $5.00 | $5.00 | 5,102,400 |
| 2025-05-30 | $5.15 | $5.19 | $5.09 | $5.13 | $5.13 | 3,325,900 |
| 2025-05-29 | $5.13 | $5.32 | $5.13 | $5.13 | $5.13 | 6,814,030 |
| 2025-05-28 | $5.24 | $5.40 | $5.14 | $5.20 | $5.20 | 11,518,540 |
| 2025-05-27 | $4.99 | $5.23 | $4.99 | $5.23 | $5.23 | 12,872,370 |
| 2025-05-26 | $5.10 | $5.15 | $4.95 | $4.98 | $4.98 | 5,801,100 |
| 2025-05-23 | $5.08 | $5.22 | $5.04 | $5.09 | $5.09 | 7,676,840 |
| 2025-05-22 | $4.97 | $5.26 | $4.92 | $5.06 | $5.06 | 9,467,410 |
| 2025-05-21 | $5.10 | $5.18 | $4.87 | $5.03 | $5.03 | 12,269,660 |
| 2025-05-20 | $5.35 | $5.45 | $5.09 | $5.09 | $5.09 | 13,105,060 |
| 2025-05-19 | $5.40 | $5.60 | $5.25 | $5.36 | $5.36 | 8,841,500 |
| 2025-05-16 | $5.59 | $5.75 | $5.38 | $5.38 | $5.38 | 10,358,590 |
| 2025-05-15 | $5.67 | $5.87 | $5.44 | $5.66 | $5.66 | 15,101,000 |
| 2025-05-14 | $5.33 | $5.59 | $5.17 | $5.59 | $5.59 | 12,737,330 |
| 2025-05-13 | $5.50 | $5.51 | $5.06 | $5.32 | $5.32 | 21,286,690 |
| 2025-05-12 | $5.13 | $5.29 | $5.06 | $5.29 | $5.29 | 9,984,700 |
| 2025-05-09 | $4.63 | $5.04 | $4.61 | $5.04 | $5.04 | 21,259,810 |
| 2025-05-08 | $4.66 | $5.04 | $4.66 | $4.80 | $4.80 | 36,853,100 |
| 2025-05-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 5,094,000 |
| 2025-05-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,733,200 |
| 2025-04-30 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 2,997,800 |
| 2025-04-29 | $5.76 | $6.15 | $5.73 | $5.73 | $5.73 | 17,876,250 |
| 2025-04-28 | $6.48 | $6.61 | $6.03 | $6.03 | $6.03 | 23,806,480 |
| 2025-04-25 | $6.05 | $6.35 | $6.00 | $6.35 | $6.35 | 13,768,570 |
| 2025-04-24 | $5.88 | $6.05 | $5.84 | $6.05 | $6.05 | 16,975,640 |
| 2025-04-23 | $5.74 | $5.78 | $5.58 | $5.76 | $5.76 | 8,526,630 |
| 2025-04-22 | $5.75 | $5.92 | $5.57 | $5.72 | $5.72 | 16,267,730 |
| 2025-04-21 | $5.80 | $5.92 | $5.40 | $5.71 | $5.71 | 22,851,510 |
| 2025-04-18 | $5.49 | $5.64 | $5.40 | $5.64 | $5.64 | 8,989,710 |
| 2025-04-17 | $5.16 | $5.37 | $5.16 | $5.37 | $5.37 | 3,819,360 |
| 2025-04-16 | $5.52 | $5.52 | $5.00 | $5.11 | $5.11 | 29,341,290 |
| 2025-04-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 988,430 |
| 2025-04-14 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 325,420 |
| 2025-04-11 | $4.54 | $4.77 | $4.48 | $4.77 | $4.77 | 4,342,120 |
| 2025-04-10 | $4.35 | $4.54 | $4.35 | $4.54 | $4.54 | 11,024,170 |
| 2025-04-09 | $4.21 | $4.45 | $4.21 | $4.32 | $4.32 | 13,452,340 |
| 2025-04-08 | $4.48 | $4.70 | $4.43 | $4.43 | $4.43 | 8,171,080 |
| 2025-04-07 | $4.66 | $4.88 | $4.66 | $4.66 | $4.66 | 11,808,480 |
| 2025-04-03 | $4.95 | $5.03 | $4.69 | $4.90 | $4.90 | 19,271,540 |
| 2025-04-02 | $4.50 | $4.80 | $4.50 | $4.80 | $4.80 | 12,166,990 |
| 2025-04-01 | $4.57 | $4.71 | $4.57 | $4.57 | $4.57 | 24,771,690 |
| 2025-03-31 | $4.65 | $5.13 | $4.65 | $4.81 | $4.81 | 40,248,360 |
| 2025-03-28 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 1,150,400 |
| 2025-03-27 | $5.69 | $5.69 | $5.15 | $5.15 | $5.15 | 23,625,900 |
| 2025-03-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,256,950 |
| 2025-03-25 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 782,580 |
| 2025-03-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 3,712,130 |
| 2025-03-21 | $4.64 | $4.68 | $4.60 | $4.68 | $4.68 | 6,183,310 |
| 2025-03-20 | $4.32 | $4.46 | $4.30 | $4.46 | $4.46 | 15,246,760 |
| 2025-03-19 | $4.05 | $4.25 | $4.05 | $4.25 | $4.25 | 12,207,590 |
| 2025-03-18 | $4.02 | $4.05 | $3.83 | $4.05 | $4.05 | 19,407,780 |
| 2025-03-17 | $3.68 | $3.86 | $3.62 | $3.86 | $3.86 | 4,265,950 |
| 2025-03-14 | $3.70 | $3.74 | $3.46 | $3.68 | $3.68 | 17,765,700 |
| 2025-03-13 | $3.38 | $3.56 | $3.38 | $3.56 | $3.56 | 7,575,380 |
| 2025-03-12 | $3.22 | $3.40 | $3.21 | $3.39 | $3.39 | 8,346,340 |
| 2025-03-11 | $3.20 | $3.24 | $3.20 | $3.24 | $3.24 | 1,103,820 |
| 2025-03-10 | $3.20 | $3.24 | $3.19 | $3.22 | $3.22 | 2,256,100 |
| 2025-03-07 | $3.25 | $3.27 | $3.20 | $3.21 | $3.21 | 2,785,800 |
| 2025-03-06 | $3.26 | $3.30 | $3.23 | $3.25 | $3.25 | 3,807,720 |
| 2025-03-05 | $3.29 | $3.33 | $3.24 | $3.28 | $3.28 | 4,079,180 |
| 2025-03-04 | $3.19 | $3.27 | $3.18 | $3.27 | $3.27 | 2,977,900 |
| 2025-03-03 | $3.23 | $3.28 | $3.18 | $3.20 | $3.20 | 3,255,000 |
| 2025-02-28 | $3.31 | $3.31 | $3.19 | $3.27 | $3.27 | 5,500,340 |
| 2025-02-27 | $3.20 | $3.34 | $3.20 | $3.30 | $3.30 | 6,261,560 |
| 2025-02-26 | $3.21 | $3.28 | $3.20 | $3.23 | $3.23 | 5,261,000 |
| 2025-02-25 | $3.12 | $3.26 | $3.10 | $3.21 | $3.21 | 9,803,450 |
| 2025-02-24 | $3.12 | $3.16 | $3.07 | $3.12 | $3.12 | 7,688,160 |
| 2025-02-20 | $3.06 | $3.15 | $3.03 | $3.12 | $3.12 | 4,310,710 |
| 2025-02-19 | $3.06 | $3.10 | $3.05 | $3.05 | $3.05 | 5,019,820 |
| 2025-02-18 | $3.12 | $3.18 | $3.05 | $3.06 | $3.06 | 4,260,060 |
| 2025-02-17 | $3.08 | $3.17 | $3.03 | $3.15 | $3.15 | 7,337,380 |
| 2025-02-14 | $3.09 | $3.14 | $3.05 | $3.08 | $3.08 | 4,837,380 |
| 2025-02-13 | $3.18 | $3.20 | $3.08 | $3.09 | $3.09 | 7,485,420 |
| 2025-02-12 | $3.16 | $3.28 | $3.12 | $3.19 | $3.19 | 8,395,410 |
| 2025-02-11 | $3.18 | $3.25 | $3.16 | $3.17 | $3.17 | 5,378,510 |
| 2025-02-10 | $3.21 | $3.25 | $3.18 | $3.22 | $3.22 | 3,509,560 |
| 2025-02-07 | $3.21 | $3.26 | $3.18 | $3.21 | $3.21 | 4,776,960 |
| 2025-02-06 | $3.21 | $3.24 | $3.15 | $3.23 | $3.23 | 4,715,050 |
| 2025-02-05 | $3.34 | $3.34 | $3.18 | $3.20 | $3.20 | 4,859,770 |
| 2025-01-27 | $3.33 | $3.34 | $3.25 | $3.28 | $3.28 | 2,674,000 |
| 2025-01-24 | $3.37 | $3.38 | $3.22 | $3.25 | $3.25 | 7,103,590 |
| 2025-01-23 | $3.28 | $3.41 | $3.27 | $3.39 | $3.39 | 4,693,300 |
| 2025-01-22 | $3.21 | $3.32 | $3.17 | $3.28 | $3.28 | 4,591,800 |
| 2025-01-21 | $3.31 | $3.47 | $3.24 | $3.27 | $3.27 | 11,310,600 |
| 2025-01-20 | $3.26 | $3.31 | $3.16 | $3.31 | $3.31 | 10,437,060 |
| 2025-01-17 | $3.18 | $3.28 | $3.13 | $3.15 | $3.15 | 5,520,470 |
| 2025-01-16 | $3.15 | $3.22 | $3.14 | $3.18 | $3.18 | 8,868,240 |
| 2025-01-15 | $3.07 | $3.20 | $3.04 | $3.20 | $3.20 | 15,166,180 |
| 2025-01-14 | $2.98 | $3.08 | $2.95 | $3.05 | $3.05 | 4,304,040 |
| 2025-01-13 | $3.01 | $3.05 | $2.92 | $2.98 | $2.98 | 5,945,200 |
| 2025-01-09 | $2.96 | $3.12 | $2.96 | $3.10 | $3.10 | 7,226,430 |
| 2025-01-08 | $3.05 | $3.07 | $2.96 | $2.98 | $2.98 | 9,937,400 |
| 2025-01-07 | $2.84 | $3.02 | $2.84 | $3.02 | $3.02 | 12,713,530 |
| 2025-01-06 | $2.85 | $2.97 | $2.83 | $2.88 | $2.88 | 9,078,200 |
| 2025-01-03 | $2.80 | $2.86 | $2.80 | $2.83 | $2.83 | 3,199,700 |
| 2025-01-02 | $2.82 | $2.88 | $2.79 | $2.80 | $2.80 | 5,441,570 |
| 2024-12-31 | $2.78 | $2.92 | $2.78 | $2.90 | $2.90 | 6,974,340 |
| 2024-12-30 | $2.88 | $2.90 | $2.78 | $2.78 | $2.78 | 4,839,240 |
| 2024-12-27 | $2.82 | $2.95 | $2.78 | $2.88 | $2.88 | 5,916,040 |
| 2024-12-26 | $2.80 | $2.83 | $2.78 | $2.82 | $2.82 | 2,219,500 |
| 2024-12-25 | $2.84 | $2.86 | $2.78 | $2.80 | $2.80 | 2,812,690 |
| 2024-12-24 | $2.92 | $2.94 | $2.79 | $2.84 | $2.84 | 3,889,200 |
| 2024-12-23 | $2.97 | $2.98 | $2.87 | $2.89 | $2.89 | 5,719,290 |
| 2024-12-20 | $2.95 | $3.06 | $2.94 | $3.00 | $3.00 | 6,767,900 |
| 2024-12-19 | $2.94 | $3.00 | $2.89 | $2.97 | $2.97 | 4,127,860 |
| 2024-12-18 | $2.97 | $3.01 | $2.93 | $2.96 | $2.96 | 4,292,360 |
| 2024-12-17 | $3.05 | $3.07 | $2.95 | $2.97 | $2.97 | 5,343,230 |
| 2024-12-16 | $3.08 | $3.18 | $3.06 | $3.07 | $3.07 | 7,731,700 |
| 2024-12-13 | $3.18 | $3.18 | $3.04 | $3.07 | $3.07 | 9,494,420 |
| 2024-12-12 | $3.20 | $3.21 | $3.10 | $3.18 | $3.18 | 6,753,800 |
| 2024-12-11 | $3.25 | $3.25 | $3.16 | $3.19 | $3.19 | 4,253,700 |
| 2024-12-10 | $3.25 | $3.32 | $3.13 | $3.21 | $3.21 | 10,515,130 |
| 2024-12-09 | $3.08 | $3.20 | $3.06 | $3.20 | $3.20 | 14,776,830 |
| 2024-12-06 | $2.89 | $3.05 | $2.87 | $3.05 | $3.05 | 10,628,390 |
| 2024-12-05 | $2.95 | $2.98 | $2.88 | $2.90 | $2.90 | 6,956,850 |
| 2024-12-04 | $3.04 | $3.04 | $2.93 | $2.95 | $2.95 | 5,496,790 |
| 2024-12-03 | $3.01 | $3.09 | $2.96 | $3.04 | $3.04 | 6,300,570 |
| 2024-12-02 | $2.98 | $3.06 | $2.97 | $3.01 | $3.01 | 7,321,900 |
| 2024-11-29 | $3.01 | $3.04 | $2.89 | $2.98 | $2.98 | 6,928,560 |
| 2024-11-28 | $3.12 | $3.18 | $2.98 | $3.00 | $3.00 | 11,701,300 |
| 2024-11-27 | $3.16 | $3.17 | $3.06 | $3.14 | $3.14 | 5,013,460 |
| 2024-11-26 | $3.18 | $3.24 | $3.08 | $3.16 | $3.16 | 6,124,570 |
| 2024-11-25 | $3.39 | $3.48 | $3.16 | $3.21 | $3.21 | 13,178,300 |
| 2024-11-22 | $3.18 | $3.33 | $3.15 | $3.33 | $3.33 | 8,625,540 |
| 2024-11-21 | $3.23 | $3.23 | $3.11 | $3.17 | $3.17 | 6,138,000 |
| 2024-11-20 | $3.19 | $3.32 | $3.16 | $3.19 | $3.19 | 7,951,570 |
| 2024-11-19 | $3.25 | $3.37 | $3.14 | $3.20 | $3.20 | 16,453,610 |
| 2024-11-18 | $3.35 | $3.57 | $3.30 | $3.30 | $3.30 | 18,416,280 |
| 2024-11-15 | $3.59 | $3.59 | $3.38 | $3.47 | $3.47 | 32,486,160 |
| 2024-11-14 | $3.38 | $3.42 | $3.35 | $3.42 | $3.42 | 4,147,690 |
| 2024-11-13 | $3.11 | $3.26 | $3.10 | $3.26 | $3.26 | 10,786,710 |
| 2024-11-12 | $2.89 | $3.10 | $2.89 | $3.10 | $3.10 | 17,959,790 |
| 2024-11-11 | $2.92 | $3.07 | $2.84 | $2.95 | $2.95 | 19,731,820 |
| 2024-11-08 | $2.85 | $2.94 | $2.78 | $2.92 | $2.92 | 15,268,830 |
| 2024-11-07 | $2.73 | $2.84 | $2.68 | $2.80 | $2.80 | 8,938,500 |
| 2024-11-06 | $2.89 | $2.96 | $2.79 | $2.79 | $2.79 | 13,868,940 |
| 2024-11-05 | $2.88 | $3.00 | $2.88 | $2.94 | $2.94 | 7,223,080 |
| 2024-11-04 | $2.84 | $3.02 | $2.80 | $2.87 | $2.87 | 11,622,920 |
| 2024-11-01 | $3.20 | $3.20 | $2.95 | $2.95 | $2.95 | 19,523,540 |
| 2024-10-31 | $2.95 | $3.10 | $2.95 | $3.10 | $3.10 | 23,039,130 |
| 2024-10-30 | $2.78 | $2.95 | $2.76 | $2.95 | $2.95 | 7,557,480 |
| 2024-10-29 | $2.98 | $3.06 | $2.80 | $2.81 | $2.81 | 31,648,570 |
| 2024-10-28 | $2.95 | $2.95 | $2.81 | $2.95 | $2.95 | 21,539,640 |
| 2024-10-25 | $2.81 | $2.81 | $2.55 | $2.81 | $2.81 | 38,404,080 |
| 2024-10-24 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 418,910 |
| 2024-10-23 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 477,430 |
| 2024-10-22 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 3,137,080 |
| 2024-10-21 | $2.18 | $2.31 | $2.18 | $2.31 | $2.31 | 11,435,680 |
| 2024-10-18 | $2.08 | $2.21 | $2.07 | $2.20 | $2.20 | 17,433,670 |
| 2024-10-17 | $2.01 | $2.10 | $1.98 | $2.10 | $2.10 | 16,210,140 |
| 2024-10-16 | $2.06 | $2.13 | $2.00 | $2.00 | $2.00 | 17,190,180 |
| 2024-10-15 | $2.06 | $2.20 | $2.04 | $2.10 | $2.10 | 19,813,970 |
| 2024-10-14 | $2.35 | $2.35 | $2.13 | $2.13 | $2.13 | 30,461,840 |
| 2024-10-11 | $2.15 | $2.24 | $2.13 | $2.24 | $2.24 | 10,545,560 |
| 2024-10-10 | $2.06 | $2.13 | $1.96 | $2.13 | $2.13 | 13,960,320 |
| 2024-10-09 | $1.98 | $2.06 | $1.93 | $2.03 | $2.03 | 23,302,380 |
| 2024-10-08 | $1.96 | $1.96 | $1.88 | $1.96 | $1.96 | 23,990,880 |
| 2024-09-30 | $1.83 | $1.90 | $1.82 | $1.87 | $1.87 | 20,881,380 |
| 2024-09-27 | $1.79 | $1.84 | $1.78 | $1.81 | $1.81 | 7,400,910 |
| 2024-09-26 | $1.75 | $1.78 | $1.74 | $1.77 | $1.77 | 8,053,670 |
| 2024-09-25 | $1.73 | $1.78 | $1.72 | $1.76 | $1.76 | 11,068,380 |
| 2024-09-24 | $1.69 | $1.75 | $1.68 | $1.73 | $1.73 | 9,447,000 |
| 2024-09-23 | $1.71 | $1.76 | $1.67 | $1.68 | $1.68 | 13,305,440 |
| 2024-09-20 | $1.70 | $1.74 | $1.66 | $1.74 | $1.74 | 17,704,320 |
| 2024-09-19 | $1.58 | $1.67 | $1.58 | $1.66 | $1.66 | 11,007,240 |
| 2024-09-18 | $1.58 | $1.59 | $1.53 | $1.59 | $1.59 | 6,290,920 |
| 2024-09-13 | $1.62 | $1.62 | $1.58 | $1.59 | $1.59 | 4,074,420 |
| 2024-09-12 | $1.64 | $1.65 | $1.61 | $1.62 | $1.62 | 4,436,400 |
| 2024-09-11 | $1.66 | $1.67 | $1.62 | $1.63 | $1.63 | 2,785,400 |
| 2024-09-10 | $1.64 | $1.68 | $1.63 | $1.67 | $1.67 | 3,317,770 |
| 2024-09-09 | $1.64 | $1.66 | $1.61 | $1.65 | $1.65 | 3,515,270 |
| 2024-09-06 | $1.69 | $1.69 | $1.62 | $1.65 | $1.65 | 6,170,910 |
| 2024-09-05 | $1.65 | $1.70 | $1.65 | $1.69 | $1.69 | 4,957,300 |
| 2024-09-04 | $1.76 | $1.76 | $1.67 | $1.67 | $1.67 | 11,665,910 |
| 2024-09-03 | $1.76 | $1.79 | $1.72 | $1.76 | $1.76 | 14,829,900 |
| 2024-09-02 | $1.67 | $1.75 | $1.65 | $1.75 | $1.75 | 19,957,460 |
| 2024-08-30 | $1.63 | $1.68 | $1.61 | $1.67 | $1.67 | 7,084,700 |
| 2024-08-29 | $1.64 | $1.65 | $1.61 | $1.65 | $1.65 | 5,038,660 |
| 2024-08-28 | $1.61 | $1.65 | $1.59 | $1.65 | $1.65 | 7,041,510 |
| 2024-08-27 | $1.57 | $1.62 | $1.57 | $1.62 | $1.62 | 6,853,600 |
| 2024-08-26 | $1.55 | $1.59 | $1.53 | $1.58 | $1.58 | 4,046,500 |
| 2024-08-23 | $1.56 | $1.57 | $1.53 | $1.54 | $1.54 | 2,394,920 |
| 2024-08-22 | $1.55 | $1.58 | $1.53 | $1.56 | $1.56 | 2,939,860 |
| 2024-08-21 | $1.55 | $1.55 | $1.53 | $1.55 | $1.55 | 1,712,160 |
| 2024-08-20 | $1.58 | $1.60 | $1.52 | $1.55 | $1.55 | 2,752,400 |
| 2024-08-19 | $1.59 | $1.60 | $1.58 | $1.59 | $1.59 | 2,803,000 |
| 2024-08-16 | $1.62 | $1.62 | $1.58 | $1.60 | $1.60 | 3,720,660 |
| 2024-08-15 | $1.63 | $1.65 | $1.60 | $1.62 | $1.62 | 3,866,800 |
| 2024-08-14 | $1.63 | $1.66 | $1.63 | $1.64 | $1.64 | 2,439,030 |
| 2024-08-13 | $1.63 | $1.65 | $1.61 | $1.63 | $1.63 | 2,544,800 |
| 2024-08-12 | $1.67 | $1.69 | $1.59 | $1.63 | $1.63 | 8,010,550 |
| 2024-08-09 | $1.68 | $1.75 | $1.66 | $1.67 | $1.67 | 9,303,900 |
| 2024-08-08 | $1.65 | $1.69 | $1.63 | $1.68 | $1.68 | 7,583,560 |
| 2024-08-07 | $1.66 | $1.67 | $1.65 | $1.65 | $1.65 | 4,154,490 |
| 2024-08-06 | $1.62 | $1.65 | $1.62 | $1.65 | $1.65 | 4,099,790 |
| 2024-08-05 | $1.61 | $1.65 | $1.60 | $1.62 | $1.62 | 5,064,640 |
| 2024-08-02 | $1.66 | $1.67 | $1.60 | $1.62 | $1.62 | 7,858,770 |
| 2024-08-01 | $1.67 | $1.70 | $1.66 | $1.67 | $1.67 | 7,691,660 |
| 2024-07-31 | $1.67 | $1.70 | $1.64 | $1.67 | $1.67 | 9,086,410 |
| 2024-07-30 | $1.64 | $1.70 | $1.63 | $1.67 | $1.67 | 9,531,600 |
| 2024-07-29 | $1.63 | $1.66 | $1.60 | $1.63 | $1.63 | 9,180,900 |
| 2024-07-26 | $1.66 | $1.70 | $1.62 | $1.65 | $1.65 | 11,938,400 |
| 2024-07-25 | $1.58 | $1.66 | $1.52 | $1.66 | $1.66 | 15,584,200 |
| 2024-07-24 | $1.57 | $1.64 | $1.55 | $1.58 | $1.58 | 15,728,150 |
| 2024-07-23 | $1.61 | $1.68 | $1.57 | $1.59 | $1.59 | 25,308,770 |
| 2024-07-22 | $1.52 | $1.60 | $1.52 | $1.60 | $1.60 | 16,760,290 |
| 2024-07-19 | $1.49 | $1.54 | $1.49 | $1.52 | $1.52 | 7,228,160 |
| 2024-07-18 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 7,268,800 |
| 2024-07-17 | $1.49 | $1.54 | $1.48 | $1.51 | $1.51 | 8,979,620 |
| 2024-07-16 | $1.48 | $1.52 | $1.47 | $1.50 | $1.50 | 7,049,890 |
| 2024-07-15 | $1.52 | $1.52 | $1.45 | $1.48 | $1.48 | 7,968,450 |
| 2024-07-12 | $1.50 | $1.54 | $1.49 | $1.53 | $1.53 | 8,488,720 |
| 2024-07-11 | $1.46 | $1.51 | $1.45 | $1.51 | $1.51 | 10,345,920 |
| 2024-07-10 | $1.42 | $1.46 | $1.41 | $1.44 | $1.44 | 5,481,010 |
| 2024-07-09 | $1.41 | $1.44 | $1.37 | $1.42 | $1.42 | 6,446,590 |
| 2024-07-08 | $1.49 | $1.49 | $1.43 | $1.43 | $1.43 | 6,857,660 |
| 2024-07-05 | $1.45 | $1.51 | $1.43 | $1.50 | $1.50 | 9,001,330 |
| 2024-07-04 | $1.55 | $1.55 | $1.46 | $1.46 | $1.46 | 6,198,100 |
| 2024-07-03 | $1.54 | $1.57 | $1.51 | $1.54 | $1.54 | 7,269,340 |
| 2024-07-02 | $1.49 | $1.54 | $1.48 | $1.53 | $1.53 | 7,451,600 |
| 2024-07-01 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 5,308,410 |
| 2024-06-28 | $1.43 | $1.47 | $1.41 | $1.45 | $1.45 | 5,199,010 |
| 2024-06-27 | $1.43 | $1.49 | $1.42 | $1.42 | $1.42 | 6,254,630 |
| 2024-06-26 | $1.37 | $1.44 | $1.36 | $1.44 | $1.44 | 7,839,750 |
| 2024-06-25 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 5,589,160 |
| 2024-06-24 | $1.44 | $1.44 | $1.39 | $1.39 | $1.39 | 5,402,400 |
| 2024-06-21 | $1.48 | $1.48 | $1.43 | $1.46 | $1.46 | 5,376,880 |
| 2024-06-20 | $1.55 | $1.56 | $1.48 | $1.48 | $1.48 | 8,954,800 |
| 2024-06-19 | $1.52 | $1.59 | $1.51 | $1.56 | $1.56 | 8,610,610 |
| 2024-06-18 | $1.48 | $1.52 | $1.47 | $1.52 | $1.52 | 5,362,730 |
| 2024-06-17 | $1.47 | $1.50 | $1.46 | $1.49 | $1.49 | 5,259,410 |
| 2024-06-14 | $1.46 | $1.49 | $1.44 | $1.47 | $1.47 | 4,940,670 |
| 2024-06-13 | $1.50 | $1.53 | $1.44 | $1.46 | $1.46 | 7,491,070 |
| 2024-06-12 | $1.45 | $1.50 | $1.44 | $1.50 | $1.50 | 7,943,000 |
| 2024-06-11 | $1.39 | $1.46 | $1.37 | $1.45 | $1.45 | 7,970,840 |
| 2024-06-07 | $1.40 | $1.42 | $1.35 | $1.40 | $1.40 | 7,862,470 |
| 2024-06-06 | $1.41 | $1.43 | $1.35 | $1.35 | $1.35 | 9,857,200 |
| 2024-06-05 | $1.37 | $1.46 | $1.32 | $1.42 | $1.42 | 16,573,910 |
| 2024-06-04 | $1.40 | $1.42 | $1.39 | $1.39 | $1.39 | 11,407,460 |
| 2024-06-03 | $1.53 | $1.54 | $1.46 | $1.46 | $1.46 | 10,587,200 |
| 2024-05-31 | $1.49 | $1.56 | $1.48 | $1.54 | $1.54 | 10,809,490 |
| 2024-05-30 | $1.50 | $1.55 | $1.48 | $1.49 | $1.49 | 15,051,520 |
| 2024-05-29 | $1.61 | $1.62 | $1.56 | $1.56 | $1.56 | 9,076,900 |
| 2024-05-28 | $1.73 | $1.73 | $1.64 | $1.64 | $1.64 | 9,679,510 |
| 2024-05-27 | $1.76 | $1.77 | $1.71 | $1.73 | $1.73 | 8,248,470 |
| 2024-05-24 | $1.69 | $1.75 | $1.68 | $1.72 | $1.72 | 9,755,580 |
| 2024-05-23 | $1.73 | $1.75 | $1.68 | $1.71 | $1.71 | 9,710,550 |
| 2024-05-22 | $1.73 | $1.74 | $1.71 | $1.71 | $1.71 | 5,501,500 |
| 2024-05-21 | $1.68 | $1.73 | $1.64 | $1.72 | $1.72 | 10,577,080 |
| 2024-05-20 | $1.79 | $1.81 | $1.71 | $1.71 | $1.71 | 18,084,900 |
| 2024-05-17 | $1.82 | $1.83 | $1.78 | $1.80 | $1.80 | 12,470,380 |
| 2024-05-16 | $1.78 | $1.86 | $1.77 | $1.82 | $1.82 | 16,666,390 |
| 2024-05-15 | $1.84 | $1.85 | $1.76 | $1.80 | $1.80 | 23,364,300 |
| 2024-05-14 | $1.74 | $1.80 | $1.74 | $1.80 | $1.80 | 13,041,430 |
| 2024-05-13 | $1.69 | $1.77 | $1.68 | $1.71 | $1.71 | 34,433,430 |
| 2024-05-10 | $1.79 | $1.81 | $1.77 | $1.77 | $1.77 | 24,283,590 |
| 2024-05-09 | $1.86 | $1.88 | $1.86 | $1.86 | $1.86 | 40,892,300 |
| 2024-05-08 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 291,400 |
| 2024-05-07 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 452,600 |
| 2024-05-06 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 368,400 |
| 2024-04-29 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 8,048,600 |
| 2024-04-26 | $2.50 | $2.57 | $2.43 | $2.53 | $2.53 | 18,321,180 |
| 2024-04-25 | $2.41 | $2.49 | $2.38 | $2.48 | $2.48 | 14,156,680 |
| 2024-04-24 | $2.39 | $2.45 | $2.36 | $2.43 | $2.43 | 17,604,360 |
| 2024-04-23 | $2.30 | $2.44 | $2.29 | $2.39 | $2.39 | 21,815,730 |
| 2024-04-22 | $2.30 | $2.33 | $2.21 | $2.25 | $2.25 | 15,599,990 |
| 2024-04-19 | $2.37 | $2.41 | $2.31 | $2.33 | $2.33 | 18,292,500 |
| 2024-04-18 | $2.40 | $2.49 | $2.28 | $2.38 | $2.38 | 30,908,020 |
| 2024-04-17 | $2.09 | $2.30 | $2.07 | $2.30 | $2.30 | 28,048,080 |
| 2024-04-16 | $2.33 | $2.33 | $2.15 | $2.15 | $2.15 | 15,692,200 |
| 2024-04-15 | $2.63 | $2.69 | $2.39 | $2.39 | $2.39 | 25,100,710 |
| 2024-04-12 | $2.71 | $2.76 | $2.64 | $2.66 | $2.66 | 8,485,200 |
| 2024-04-11 | $2.70 | $2.78 | $2.66 | $2.72 | $2.72 | 9,652,220 |
| 2024-04-10 | $2.84 | $2.84 | $2.66 | $2.70 | $2.70 | 11,772,220 |
| 2024-04-09 | $2.77 | $2.84 | $2.77 | $2.83 | $2.83 | 8,627,150 |
| 2024-04-08 | $2.92 | $2.93 | $2.76 | $2.77 | $2.77 | 13,401,900 |
| 2024-04-03 | $2.97 | $2.98 | $2.87 | $2.93 | $2.93 | 10,923,300 |
| 2024-04-02 | $2.97 | $3.00 | $2.93 | $2.97 | $2.97 | 14,132,100 |
| 2024-04-01 | $2.88 | $2.96 | $2.88 | $2.96 | $2.96 | 11,436,260 |
| 2024-03-29 | $2.82 | $2.87 | $2.81 | $2.86 | $2.86 | 10,390,650 |
| 2024-03-28 | $2.73 | $2.83 | $2.72 | $2.82 | $2.82 | 12,802,600 |
| 2024-03-27 | $2.85 | $2.86 | $2.74 | $2.74 | $2.74 | 10,061,320 |
| 2024-03-26 | $2.83 | $2.89 | $2.77 | $2.85 | $2.85 | 14,180,100 |
| 2024-03-25 | $2.91 | $2.95 | $2.83 | $2.84 | $2.84 | 13,828,500 |
| 2024-03-22 | $2.93 | $2.96 | $2.87 | $2.92 | $2.92 | 14,298,190 |
| 2024-03-21 | $2.93 | $2.95 | $2.86 | $2.93 | $2.93 | 12,279,130 |
| 2024-03-20 | $2.82 | $2.91 | $2.81 | $2.90 | $2.90 | 13,005,340 |
| 2024-03-19 | $2.84 | $2.86 | $2.80 | $2.82 | $2.82 | 13,548,180 |
| 2024-03-18 | $2.79 | $2.84 | $2.79 | $2.83 | $2.83 | 13,183,150 |
| 2024-03-15 | $2.69 | $2.78 | $2.68 | $2.77 | $2.77 | 14,144,120 |
| 2024-03-14 | $2.69 | $2.74 | $2.65 | $2.71 | $2.71 | 14,513,860 |
| 2024-03-13 | $2.73 | $2.77 | $2.67 | $2.70 | $2.70 | 14,625,040 |
| 2024-03-12 | $2.65 | $2.74 | $2.62 | $2.74 | $2.74 | 18,904,800 |
| 2024-03-11 | $2.61 | $2.67 | $2.60 | $2.65 | $2.65 | 14,020,660 |
| 2024-03-08 | $2.59 | $2.65 | $2.56 | $2.61 | $2.61 | 17,353,860 |
| 2024-03-07 | $2.55 | $2.63 | $2.55 | $2.59 | $2.59 | 19,663,300 |
| 2024-03-06 | $2.52 | $2.62 | $2.50 | $2.55 | $2.55 | 18,865,600 |
| 2024-03-05 | $2.61 | $2.65 | $2.52 | $2.53 | $2.53 | 17,799,640 |
| 2024-03-04 | $2.70 | $2.74 | $2.58 | $2.64 | $2.64 | 16,432,400 |
| 2024-03-01 | $2.70 | $2.78 | $2.64 | $2.71 | $2.71 | 21,215,290 |
| 2024-02-29 | $2.48 | $2.77 | $2.46 | $2.70 | $2.70 | 34,074,100 |
| 2024-02-28 | $2.86 | $3.02 | $2.57 | $2.57 | $2.57 | 42,301,300 |
| 2024-02-27 | $2.68 | $2.86 | $2.65 | $2.85 | $2.85 | 30,683,640 |
| 2024-02-26 | $2.61 | $2.74 | $2.59 | $2.67 | $2.67 | 26,087,190 |
| 2024-02-23 | $2.51 | $2.63 | $2.49 | $2.61 | $2.61 | 27,586,670 |
| 2024-02-22 | $2.49 | $2.54 | $2.40 | $2.51 | $2.51 | 33,910,370 |
| 2024-02-21 | $2.24 | $2.48 | $2.22 | $2.48 | $2.48 | 21,473,720 |
| 2024-02-20 | $2.18 | $2.26 | $2.13 | $2.25 | $2.25 | 24,049,800 |
| 2024-02-19 | $2.06 | $2.19 | $2.06 | $2.19 | $2.19 | 35,415,190 |
| 2024-02-08 | $1.88 | $2.08 | $1.77 | $2.06 | $2.06 | 41,863,400 |
| 2024-02-07 | $2.22 | $2.24 | $1.95 | $1.95 | $1.95 | 35,756,630 |
| 2024-02-06 | $2.22 | $2.29 | $2.17 | $2.17 | $2.17 | 30,228,810 |
| 2024-02-05 | $2.62 | $2.64 | $2.41 | $2.41 | $2.41 | 19,244,000 |
| 2024-02-02 | $2.85 | $2.92 | $2.58 | $2.68 | $2.68 | 20,766,500 |
| 2024-02-01 | $2.96 | $2.99 | $2.79 | $2.86 | $2.86 | 18,603,820 |
| 2024-01-31 | $3.21 | $3.29 | $2.95 | $2.98 | $2.98 | 16,482,200 |
| 2024-01-30 | $3.33 | $3.39 | $3.19 | $3.22 | $3.22 | 13,702,000 |
| 2024-01-29 | $3.58 | $3.61 | $3.34 | $3.38 | $3.38 | 14,935,000 |
| 2024-01-26 | $3.50 | $3.66 | $3.48 | $3.58 | $3.58 | 16,731,550 |
| 2024-01-25 | $3.35 | $3.51 | $3.32 | $3.50 | $3.50 | 20,266,500 |
| 2024-01-24 | $3.22 | $3.32 | $3.14 | $3.32 | $3.32 | 18,100,700 |
| 2024-01-23 | $3.19 | $3.28 | $3.14 | $3.19 | $3.19 | 21,621,600 |
| 2024-01-22 | $3.43 | $3.59 | $3.24 | $3.25 | $3.25 | 33,813,650 |
| 2024-01-19 | $3.92 | $3.94 | $3.48 | $3.48 | $3.48 | 41,843,600 |
| 2024-01-18 | $3.90 | $3.97 | $3.73 | $3.87 | $3.87 | 43,320,480 |
| 2024-01-17 | $4.08 | $4.11 | $3.90 | $3.97 | $3.97 | 36,525,430 |
| 2024-01-16 | $4.01 | $4.18 | $3.95 | $4.04 | $4.04 | 60,240,050 |
| 2024-01-15 | $3.91 | $4.25 | $3.88 | $4.07 | $4.07 | 68,168,760 |
| 2024-01-12 | $3.86 | $4.19 | $3.85 | $3.94 | $3.94 | 40,188,000 |
| 2024-01-11 | $3.82 | $3.88 | $3.81 | $3.86 | $3.86 | 10,286,180 |
| 2024-01-10 | $3.88 | $3.89 | $3.78 | $3.82 | $3.82 | 11,628,700 |
| 2024-01-09 | $3.82 | $3.89 | $3.82 | $3.84 | $3.84 | 13,705,100 |
| 2024-01-08 | $3.85 | $3.93 | $3.82 | $3.84 | $3.84 | 10,736,100 |
| 2024-01-05 | $3.89 | $3.90 | $3.83 | $3.85 | $3.85 | 8,507,860 |
| 2024-01-04 | $3.88 | $3.94 | $3.85 | $3.89 | $3.89 | 10,725,900 |
| 2024-01-03 | $3.90 | $3.92 | $3.84 | $3.88 | $3.88 | 14,673,100 |
| 2024-01-02 | $3.83 | $3.93 | $3.83 | $3.88 | $3.88 | 20,503,820 |
| 2024-01-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-12-29 | $3.67 | $3.83 | $3.67 | $3.82 | $3.82 | 11,784,200 |
| 2023-12-28 | $3.57 | $3.69 | $3.52 | $3.67 | $3.67 | 7,858,280 |
| 2023-12-27 | $3.55 | $3.60 | $3.49 | $3.58 | $3.58 | 6,311,800 |
| 2023-12-26 | $3.58 | $3.59 | $3.51 | $3.53 | $3.53 | 6,696,600 |
| 2023-12-25 | $3.63 | $3.66 | $3.53 | $3.58 | $3.58 | 7,455,500 |
| 2023-12-22 | $3.72 | $3.74 | $3.60 | $3.61 | $3.61 | 7,466,850 |
| 2023-12-21 | $3.65 | $3.73 | $3.59 | $3.71 | $3.71 | 8,278,400 |
| 2023-12-20 | $3.71 | $3.72 | $3.63 | $3.64 | $3.64 | 8,361,100 |
| 2023-12-19 | $3.75 | $3.78 | $3.65 | $3.72 | $3.72 | 9,080,900 |
| 2023-12-18 | $3.79 | $3.85 | $3.74 | $3.76 | $3.76 | 9,740,600 |
| 2023-12-15 | $3.79 | $3.82 | $3.75 | $3.79 | $3.79 | 8,175,800 |
| 2023-12-14 | $3.75 | $3.82 | $3.74 | $3.79 | $3.79 | 8,524,500 |
| 2023-12-13 | $3.73 | $3.79 | $3.71 | $3.74 | $3.74 | 7,969,700 |
| 2023-12-12 | $3.69 | $3.74 | $3.64 | $3.74 | $3.74 | 8,676,930 |
| 2023-12-11 | $3.61 | $3.68 | $3.55 | $3.67 | $3.67 | 13,666,320 |
| 2023-12-08 | $3.76 | $3.79 | $3.60 | $3.61 | $3.61 | 10,302,140 |
| 2023-12-07 | $3.80 | $3.82 | $3.75 | $3.76 | $3.76 | 7,626,770 |
| 2023-12-06 | $3.76 | $3.82 | $3.74 | $3.79 | $3.79 | 7,154,420 |
| 2023-12-05 | $3.81 | $3.83 | $3.73 | $3.73 | $3.73 | 5,158,470 |
| 2023-12-04 | $3.77 | $3.83 | $3.75 | $3.82 | $3.82 | 6,563,370 |
| 2023-12-01 | $3.72 | $3.80 | $3.71 | $3.76 | $3.76 | 5,942,910 |
| 2023-11-30 | $3.74 | $3.77 | $3.69 | $3.71 | $3.71 | 5,364,040 |
| 2023-11-29 | $3.78 | $3.79 | $3.71 | $3.73 | $3.73 | 6,392,380 |
| 2023-11-28 | $3.75 | $3.80 | $3.72 | $3.78 | $3.78 | 6,338,720 |
| 2023-11-27 | $3.76 | $3.79 | $3.72 | $3.74 | $3.74 | 5,733,260 |
| 2023-11-24 | $3.81 | $3.85 | $3.76 | $3.77 | $3.77 | 6,620,600 |
| 2023-11-23 | $3.77 | $3.83 | $3.74 | $3.80 | $3.80 | 7,347,500 |
| 2023-11-22 | $3.80 | $3.87 | $3.76 | $3.77 | $3.77 | 7,112,840 |
| 2023-11-21 | $3.79 | $3.88 | $3.77 | $3.80 | $3.80 | 8,832,300 |
| 2023-11-20 | $3.78 | $3.80 | $3.74 | $3.77 | $3.77 | 6,147,570 |
| 2023-11-17 | $3.73 | $3.77 | $3.69 | $3.75 | $3.75 | 7,285,080 |
| 2023-11-16 | $3.74 | $3.75 | $3.70 | $3.73 | $3.73 | 4,495,830 |
| 2023-11-15 | $3.75 | $3.78 | $3.72 | $3.74 | $3.74 | 5,691,300 |
| 2023-11-14 | $3.74 | $3.77 | $3.70 | $3.72 | $3.72 | 5,251,300 |
| 2023-11-13 | $3.64 | $3.75 | $3.64 | $3.74 | $3.74 | 7,392,070 |
| 2023-11-10 | $3.66 | $3.69 | $3.60 | $3.66 | $3.66 | 4,424,450 |
| 2023-11-09 | $3.69 | $3.73 | $3.67 | $3.68 | $3.68 | 5,692,080 |
| 2023-11-08 | $3.66 | $3.71 | $3.65 | $3.67 | $3.67 | 5,319,380 |
| 2023-11-07 | $3.72 | $3.72 | $3.66 | $3.68 | $3.68 | 5,806,420 |
| 2023-11-06 | $3.70 | $3.74 | $3.66 | $3.72 | $3.72 | 7,696,600 |
| 2023-11-03 | $3.60 | $3.68 | $3.60 | $3.66 | $3.66 | 6,543,860 |
| 2023-11-02 | $3.64 | $3.65 | $3.59 | $3.61 | $3.61 | 5,593,170 |
| 2023-11-01 | $3.61 | $3.65 | $3.59 | $3.64 | $3.64 | 6,034,870 |
| 2023-10-31 | $3.57 | $3.65 | $3.56 | $3.63 | $3.63 | 7,047,300 |
| 2023-10-30 | $3.57 | $3.61 | $3.55 | $3.60 | $3.60 | 7,112,510 |
| 2023-10-27 | $3.54 | $3.60 | $3.50 | $3.56 | $3.56 | 8,495,010 |
| 2023-10-26 | $3.65 | $3.65 | $3.52 | $3.55 | $3.55 | 13,080,100 |
| 2023-10-25 | $3.57 | $3.68 | $3.55 | $3.68 | $3.68 | 18,301,480 |
| 2023-10-24 | $3.33 | $3.52 | $3.31 | $3.50 | $3.50 | 14,137,910 |
| 2023-10-23 | $3.38 | $3.41 | $3.28 | $3.30 | $3.30 | 6,386,260 |
| 2023-10-20 | $3.37 | $3.43 | $3.34 | $3.39 | $3.39 | 5,107,370 |
| 2023-10-19 | $3.34 | $3.47 | $3.34 | $3.37 | $3.37 | 7,378,550 |
| 2023-10-18 | $3.41 | $3.43 | $3.35 | $3.38 | $3.38 | 5,121,850 |
| 2023-10-17 | $3.43 | $3.45 | $3.39 | $3.42 | $3.42 | 5,039,420 |
| 2023-10-16 | $3.39 | $3.46 | $3.36 | $3.41 | $3.41 | 6,050,200 |
| 2023-10-13 | $3.44 | $3.45 | $3.36 | $3.38 | $3.38 | 5,311,200 |
| 2023-10-12 | $3.48 | $3.49 | $3.42 | $3.43 | $3.43 | 6,010,900 |
| 2023-10-11 | $3.48 | $3.50 | $3.42 | $3.45 | $3.45 | 7,339,540 |
| 2023-10-10 | $3.46 | $3.52 | $3.45 | $3.48 | $3.48 | 7,042,750 |
| 2023-10-09 | $3.59 | $3.61 | $3.45 | $3.47 | $3.47 | 8,124,700 |
| 2023-09-28 | $3.57 | $3.61 | $3.54 | $3.59 | $3.59 | 5,500,150 |
| 2023-09-27 | $3.54 | $3.58 | $3.51 | $3.54 | $3.54 | 5,550,800 |
| 2023-09-26 | $3.56 | $3.58 | $3.50 | $3.54 | $3.54 | 5,836,800 |
| 2023-09-25 | $3.63 | $3.66 | $3.53 | $3.55 | $3.55 | 11,006,500 |
| 2023-09-22 | $3.51 | $3.76 | $3.51 | $3.63 | $3.63 | 17,098,900 |
| 2023-09-21 | $3.54 | $3.60 | $3.51 | $3.53 | $3.53 | 7,411,200 |
| 2023-09-20 | $3.56 | $3.59 | $3.53 | $3.54 | $3.54 | 8,832,000 |
| 2023-09-19 | $3.61 | $3.64 | $3.55 | $3.57 | $3.57 | 8,418,200 |
| 2023-09-18 | $3.56 | $3.65 | $3.50 | $3.63 | $3.63 | 10,124,730 |
| 2023-09-15 | $3.51 | $3.56 | $3.48 | $3.53 | $3.53 | 8,392,710 |
| 2023-09-14 | $3.53 | $3.54 | $3.47 | $3.49 | $3.49 | 7,087,400 |
| 2023-09-13 | $3.50 | $3.55 | $3.49 | $3.53 | $3.53 | 9,397,800 |
| 2023-09-12 | $3.59 | $3.59 | $3.50 | $3.53 | $3.53 | 8,992,600 |
| 2023-09-11 | $3.59 | $3.61 | $3.52 | $3.57 | $3.57 | 11,977,900 |
| 2023-09-08 | $3.61 | $3.65 | $3.55 | $3.57 | $3.57 | 11,466,730 |
| 2023-09-07 | $3.64 | $3.71 | $3.61 | $3.63 | $3.63 | 14,532,800 |
| 2023-09-06 | $3.71 | $3.72 | $3.66 | $3.67 | $3.67 | 16,453,640 |
| 2023-09-05 | $3.81 | $3.83 | $3.68 | $3.73 | $3.73 | 17,771,910 |
| 2023-09-04 | $3.75 | $3.81 | $3.73 | $3.81 | $3.81 | 19,342,310 |
| 2023-09-01 | $3.79 | $3.82 | $3.70 | $3.71 | $3.71 | 14,824,110 |
| 2023-08-31 | $3.78 | $3.83 | $3.73 | $3.78 | $3.78 | 18,227,790 |
| 2023-08-30 | $3.85 | $3.88 | $3.75 | $3.77 | $3.77 | 24,678,440 |
| 2023-08-29 | $3.79 | $3.86 | $3.69 | $3.85 | $3.85 | 45,515,030 |
| 2023-08-28 | $4.03 | $4.03 | $3.77 | $3.80 | $3.80 | 66,376,360 |
| 2023-08-25 | $3.62 | $3.79 | $3.60 | $3.66 | $3.66 | 32,076,400 |
| 2023-08-24 | $3.66 | $3.72 | $3.60 | $3.65 | $3.65 | 20,468,960 |
| 2023-08-23 | $3.65 | $3.72 | $3.62 | $3.66 | $3.66 | 18,497,810 |
| 2023-08-22 | $3.65 | $3.70 | $3.60 | $3.69 | $3.69 | 29,324,830 |
| 2023-08-21 | $3.75 | $3.80 | $3.66 | $3.68 | $3.68 | 28,325,590 |
| 2023-08-18 | $3.68 | $3.79 | $3.66 | $3.75 | $3.75 | 46,374,960 |
| 2023-08-17 | $3.66 | $3.70 | $3.62 | $3.70 | $3.70 | 29,943,930 |
| 2023-08-16 | $3.66 | $3.74 | $3.60 | $3.72 | $3.72 | 39,994,050 |
| 2023-08-15 | $3.73 | $3.76 | $3.61 | $3.67 | $3.67 | 38,887,810 |
| 2023-08-14 | $3.74 | $3.78 | $3.67 | $3.74 | $3.74 | 39,653,260 |
| 2023-08-11 | $4.03 | $4.06 | $3.78 | $3.78 | $3.78 | 64,476,890 |
| 2023-08-10 | $4.26 | $4.29 | $3.96 | $4.03 | $4.03 | 82,035,610 |
| 2023-08-09 | $4.34 | $4.66 | $4.34 | $4.40 | $4.40 | 97,631,860 |
| 2023-08-08 | $4.90 | $5.17 | $4.70 | $4.82 | $4.82 | 114,327,130 |
| 2023-08-07 | $4.94 | $5.29 | $4.62 | $4.81 | $4.81 | 124,727,130 |
| 2023-08-04 | $5.05 | $5.13 | $4.75 | $5.13 | $5.13 | 91,166,680 |
| 2023-08-03 | $4.48 | $4.66 | $4.20 | $4.66 | $4.66 | 110,779,650 |
| 2023-08-02 | $3.81 | $4.24 | $3.75 | $4.24 | $4.24 | 85,937,280 |
| 2023-08-01 | $3.78 | $4.10 | $3.70 | $3.85 | $3.85 | 56,458,390 |
| 2023-07-31 | $3.84 | $3.98 | $3.73 | $3.90 | $3.90 | 75,169,840 |
| 2023-07-28 | $3.76 | $3.99 | $3.58 | $3.98 | $3.98 | 91,027,990 |
| 2023-07-27 | $3.84 | $4.31 | $3.74 | $3.81 | $3.81 | 98,968,760 |
| 2023-07-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 36,824,900 |
| 2023-07-25 | $3.52 | $3.77 | $3.52 | $3.77 | $3.77 | 25,755,170 |
| 2023-07-24 | $3.43 | $3.43 | $3.19 | $3.43 | $3.43 | 41,117,070 |
| 2023-07-21 | $3.10 | $3.13 | $3.07 | $3.12 | $3.12 | 5,381,830 |
| 2023-07-20 | $3.10 | $3.13 | $3.08 | $3.10 | $3.10 | 4,516,400 |
| 2023-07-19 | $3.08 | $3.11 | $3.06 | $3.10 | $3.10 | 2,961,200 |
| 2023-07-18 | $3.06 | $3.11 | $3.04 | $3.08 | $3.08 | 3,912,270 |
| 2023-07-17 | $3.04 | $3.06 | $3.00 | $3.06 | $3.06 | 4,527,490 |
| 2023-07-14 | $3.07 | $3.07 | $3.01 | $3.03 | $3.03 | 3,846,700 |
| 2023-07-13 | $3.04 | $3.08 | $3.02 | $3.05 | $3.05 | 4,888,400 |
| 2023-07-12 | $3.05 | $3.09 | $3.01 | $3.02 | $3.02 | 3,847,280 |
| 2023-07-11 | $3.05 | $3.07 | $3.02 | $3.07 | $3.07 | 3,214,700 |
| 2023-07-10 | $3.07 | $3.07 | $3.01 | $3.04 | $3.04 | 4,482,400 |
| 2023-07-07 | $3.05 | $3.08 | $3.03 | $3.05 | $3.05 | 3,926,500 |
| 2023-07-06 | $3.06 | $3.07 | $3.00 | $3.04 | $3.04 | 3,636,660 |
| 2023-07-05 | $3.07 | $3.08 | $3.03 | $3.05 | $3.05 | 2,585,000 |
| 2023-07-04 | $3.03 | $3.07 | $3.02 | $3.06 | $3.06 | 3,873,940 |
| 2023-07-03 | $2.98 | $3.08 | $2.98 | $3.05 | $3.05 | 7,551,510 |
| 2023-06-30 | $2.94 | $3.01 | $2.93 | $2.98 | $2.98 | 7,210,820 |
| 2023-06-29 | $2.95 | $2.97 | $2.92 | $2.93 | $2.93 | 3,509,100 |
| 2023-06-28 | $2.93 | $2.96 | $2.89 | $2.94 | $2.94 | 5,250,100 |
| 2023-06-27 | $2.82 | $2.95 | $2.81 | $2.93 | $2.93 | 7,823,580 |
| 2023-06-26 | $2.78 | $2.92 | $2.76 | $2.81 | $2.81 | 7,022,910 |
| 2023-06-21 | $2.83 | $2.85 | $2.79 | $2.79 | $2.79 | 4,998,400 |
| 2023-06-20 | $2.90 | $2.90 | $2.82 | $2.84 | $2.84 | 3,888,860 |
| 2023-06-19 | $2.90 | $2.92 | $2.87 | $2.89 | $2.89 | 3,978,100 |
| 2023-06-16 | $2.94 | $2.98 | $2.89 | $2.91 | $2.91 | 4,946,030 |
| 2023-06-15 | $2.93 | $2.96 | $2.91 | $2.94 | $2.94 | 3,604,570 |
| 2023-06-14 | $3.00 | $3.00 | $2.92 | $2.94 | $2.94 | 3,640,200 |
| 2023-06-13 | $2.99 | $3.00 | $2.94 | $2.98 | $2.98 | 3,462,360 |
| 2023-06-12 | $2.97 | $2.99 | $2.88 | $2.99 | $2.99 | 6,478,020 |
| 2023-06-09 | $3.02 | $3.02 | $2.95 | $2.96 | $2.96 | 5,206,100 |
| 2023-06-08 | $3.03 | $3.06 | $2.99 | $3.02 | $3.02 | 5,250,700 |
| 2023-06-07 | $2.98 | $3.04 | $2.95 | $3.04 | $3.04 | 5,968,910 |
| 2023-06-06 | $3.04 | $3.07 | $2.98 | $2.98 | $2.98 | 6,321,270 |
| 2023-06-05 | $2.97 | $3.09 | $2.96 | $3.03 | $3.03 | 8,869,980 |
| 2023-06-02 | $2.92 | $2.97 | $2.91 | $2.96 | $2.96 | 7,276,770 |
| 2023-06-01 | $2.94 | $2.95 | $2.88 | $2.92 | $2.92 | 7,418,800 |
| 2023-05-31 | $3.02 | $3.02 | $2.95 | $2.96 | $2.96 | 3,235,590 |
| 2023-05-30 | $2.96 | $3.03 | $2.91 | $3.02 | $3.02 | 4,469,660 |
| 2023-05-29 | $3.00 | $3.01 | $2.94 | $2.95 | $2.95 | 4,713,140 |
| 2023-05-26 | $3.03 | $3.04 | $2.96 | $2.99 | $2.99 | 3,283,030 |
| 2023-05-25 | $2.98 | $3.03 | $2.97 | $3.03 | $3.03 | 5,180,880 |
| 2023-05-24 | $3.01 | $3.04 | $2.98 | $2.98 | $2.98 | 4,259,940 |
| 2023-05-23 | $3.05 | $3.06 | $3.02 | $3.02 | $3.02 | 3,980,870 |
| 2023-05-22 | $3.06 | $3.07 | $3.01 | $3.05 | $3.05 | 4,458,800 |
| 2023-05-19 | $3.07 | $3.08 | $3.01 | $3.05 | $3.05 | 4,570,840 |
| 2023-05-18 | $3.11 | $3.11 | $3.06 | $3.07 | $3.07 | 5,075,300 |
| 2023-05-17 | $3.10 | $3.14 | $3.07 | $3.10 | $3.10 | 8,252,910 |
| 2023-05-16 | $3.15 | $3.16 | $3.08 | $3.10 | $3.10 | 5,562,100 |
| 2023-05-15 | $3.17 | $3.17 | $3.09 | $3.15 | $3.15 | 6,220,400 |
| 2023-05-12 | $3.14 | $3.18 | $3.12 | $3.14 | $3.14 | 5,404,130 |
| 2023-05-11 | $3.11 | $3.17 | $3.09 | $3.16 | $3.16 | 5,469,920 |
| 2023-05-10 | $3.10 | $3.14 | $3.10 | $3.12 | $3.12 | 4,711,300 |
| 2023-05-09 | $3.12 | $3.16 | $3.09 | $3.10 | $3.10 | 6,237,040 |
| 2023-05-08 | $3.15 | $3.15 | $3.09 | $3.13 | $3.13 | 6,821,610 |
| 2023-05-05 | $3.10 | $3.15 | $3.07 | $3.15 | $3.15 | 6,940,000 |
| 2023-05-04 | $3.00 | $3.13 | $3.00 | $3.13 | $3.13 | 11,461,500 |
| 2023-05-03 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-05-02 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-04-28 | $2.92 | $3.03 | $2.92 | $3.01 | $3.01 | 5,012,330 |
| 2023-04-27 | $2.90 | $2.97 | $2.87 | $2.95 | $2.95 | 3,868,360 |
| 2023-04-26 | $2.87 | $2.91 | $2.84 | $2.89 | $2.89 | 3,353,110 |
| 2023-04-25 | $2.93 | $2.94 | $2.81 | $2.85 | $2.85 | 4,052,280 |
| 2023-04-24 | $2.87 | $2.95 | $2.83 | $2.93 | $2.93 | 6,017,900 |
| 2023-04-21 | $2.97 | $2.98 | $2.89 | $2.90 | $2.90 | 5,719,480 |
| 2023-04-20 | $3.02 | $3.03 | $2.95 | $2.98 | $2.98 | 5,592,790 |
| 2023-04-19 | $3.03 | $3.05 | $3.00 | $3.02 | $3.02 | 4,194,500 |
| 2023-04-18 | $3.08 | $3.09 | $3.02 | $3.03 | $3.03 | 6,577,320 |
| 2023-04-17 | $3.08 | $3.10 | $3.05 | $3.09 | $3.09 | 3,318,980 |
| 2023-04-14 | $3.12 | $3.12 | $3.05 | $3.07 | $3.07 | 4,956,700 |
| 2023-04-13 | $3.10 | $3.13 | $3.08 | $3.11 | $3.11 | 4,750,620 |
| 2023-04-12 | $3.06 | $3.11 | $3.04 | $3.10 | $3.10 | 5,836,130 |
| 2023-04-11 | $3.05 | $3.09 | $3.02 | $3.05 | $3.05 | 6,530,660 |
| 2023-04-10 | $3.10 | $3.11 | $3.01 | $3.04 | $3.04 | 12,095,340 |
| 2023-04-07 | $3.13 | $3.16 | $3.08 | $3.11 | $3.11 | 8,550,800 |
| 2023-04-06 | $3.16 | $3.17 | $3.07 | $3.11 | $3.11 | 9,115,580 |
| 2023-04-05 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2023-04-04 | $3.24 | $3.26 | $3.15 | $3.17 | $3.17 | 10,540,180 |
| 2023-04-03 | $3.28 | $3.28 | $3.20 | $3.25 | $3.25 | 5,807,000 |
| 2023-03-31 | $3.25 | $3.27 | $3.23 | $3.25 | $3.25 | 5,456,690 |
| 2023-03-30 | $3.33 | $3.34 | $3.22 | $3.25 | $3.25 | 6,540,250 |
| 2023-03-29 | $3.39 | $3.41 | $3.31 | $3.31 | $3.31 | 7,315,160 |
| 2023-03-28 | $3.43 | $3.47 | $3.37 | $3.38 | $3.38 | 4,128,360 |
| 2023-03-27 | $3.48 | $3.50 | $3.39 | $3.44 | $3.44 | 4,464,360 |
| 2023-03-24 | $3.48 | $3.53 | $3.44 | $3.45 | $3.45 | 5,647,010 |
| 2023-03-23 | $3.52 | $3.52 | $3.43 | $3.45 | $3.45 | 4,210,760 |
| 2023-03-22 | $3.48 | $3.55 | $3.45 | $3.50 | $3.50 | 5,751,500 |
| 2023-03-21 | $3.42 | $3.48 | $3.38 | $3.48 | $3.48 | 4,829,780 |
| 2023-03-20 | $3.45 | $3.55 | $3.41 | $3.41 | $3.41 | 7,121,470 |
| 2023-03-17 | $3.42 | $3.50 | $3.41 | $3.41 | $3.41 | 4,757,420 |
| 2023-03-16 | $3.54 | $3.54 | $3.38 | $3.39 | $3.39 | 4,817,200 |
| 2023-03-15 | $3.43 | $3.55 | $3.40 | $3.50 | $3.50 | 5,100,440 |
| 2023-03-14 | $3.50 | $3.52 | $3.39 | $3.41 | $3.41 | 4,619,400 |
| 2023-03-13 | $3.57 | $3.58 | $3.47 | $3.50 | $3.50 | 6,686,390 |
| 2023-03-10 | $3.66 | $3.66 | $3.54 | $3.56 | $3.56 | 3,775,800 |
| 2023-03-09 | $3.63 | $3.66 | $3.59 | $3.65 | $3.65 | 4,732,860 |
| 2023-03-08 | $3.55 | $3.64 | $3.53 | $3.60 | $3.60 | 4,046,080 |
| 2023-03-07 | $3.60 | $3.64 | $3.53 | $3.57 | $3.57 | 4,669,090 |
| 2023-03-06 | $3.66 | $3.66 | $3.57 | $3.59 | $3.59 | 3,294,740 |
| 2023-03-03 | $3.65 | $3.67 | $3.60 | $3.64 | $3.64 | 2,731,930 |
| 2023-03-02 | $3.63 | $3.66 | $3.59 | $3.63 | $3.63 | 4,361,900 |
| 2023-03-01 | $3.65 | $3.65 | $3.58 | $3.61 | $3.61 | 2,595,920 |
| 2023-02-28 | $3.56 | $3.63 | $3.55 | $3.62 | $3.62 | 4,177,500 |
| 2023-02-27 | $3.58 | $3.62 | $3.53 | $3.56 | $3.56 | 4,435,800 |
| 2023-02-24 | $3.60 | $3.61 | $3.56 | $3.58 | $3.58 | 3,416,550 |
| 2023-02-23 | $3.60 | $3.65 | $3.58 | $3.60 | $3.60 | 3,063,400 |
| 2023-02-22 | $3.58 | $3.65 | $3.57 | $3.64 | $3.64 | 4,195,310 |
| 2023-02-21 | $3.62 | $3.66 | $3.57 | $3.60 | $3.60 | 4,111,410 |
| 2023-02-20 | $3.60 | $3.66 | $3.56 | $3.62 | $3.62 | 7,219,590 |
| 2023-02-17 | $3.58 | $3.63 | $3.56 | $3.60 | $3.60 | 5,813,900 |
| 2023-02-16 | $3.61 | $3.67 | $3.53 | $3.54 | $3.54 | 6,720,200 |
| 2023-02-15 | $3.60 | $3.64 | $3.56 | $3.63 | $3.63 | 5,112,460 |
| 2023-02-14 | $3.58 | $3.63 | $3.58 | $3.60 | $3.60 | 4,444,270 |
| 2023-02-13 | $3.56 | $3.61 | $3.56 | $3.58 | $3.58 | 4,594,500 |
| 2023-02-10 | $3.55 | $3.62 | $3.54 | $3.56 | $3.56 | 5,285,700 |
| 2023-02-09 | $3.54 | $3.58 | $3.52 | $3.55 | $3.55 | 4,966,360 |
| 2023-02-08 | $3.53 | $3.63 | $3.52 | $3.55 | $3.55 | 8,859,090 |
| 2023-02-07 | $3.55 | $3.55 | $3.49 | $3.52 | $3.52 | 3,261,600 |
| 2023-02-06 | $3.49 | $3.56 | $3.47 | $3.55 | $3.55 | 6,283,610 |
| 2023-02-03 | $3.53 | $3.53 | $3.45 | $3.51 | $3.51 | 4,951,560 |
| 2023-02-02 | $3.49 | $3.55 | $3.47 | $3.52 | $3.52 | 6,066,350 |
| 2023-02-01 | $3.50 | $3.50 | $3.45 | $3.50 | $3.50 | 5,987,660 |
| 2023-01-31 | $3.43 | $3.51 | $3.38 | $3.49 | $3.49 | 6,804,270 |
| 2023-01-30 | $3.40 | $3.51 | $3.37 | $3.48 | $3.48 | 9,631,980 |
| 2023-01-20 | $3.31 | $3.36 | $3.31 | $3.35 | $3.35 | 3,112,160 |
| 2023-01-19 | $3.32 | $3.34 | $3.30 | $3.32 | $3.32 | 3,113,300 |
| 2023-01-18 | $3.28 | $3.34 | $3.24 | $3.33 | $3.33 | 4,824,800 |
| 2023-01-17 | $3.30 | $3.32 | $3.23 | $3.25 | $3.25 | 4,198,320 |
| 2023-01-16 | $3.30 | $3.33 | $3.27 | $3.31 | $3.31 | 4,094,000 |
| 2023-01-13 | $3.33 | $3.35 | $3.28 | $3.29 | $3.29 | 3,097,380 |
| 2023-01-12 | $3.31 | $3.34 | $3.28 | $3.30 | $3.30 | 3,643,510 |
| 2023-01-11 | $3.33 | $3.38 | $3.31 | $3.32 | $3.32 | 4,076,600 |
| 2023-01-10 | $3.35 | $3.42 | $3.33 | $3.35 | $3.35 | 4,423,800 |
| 2023-01-09 | $3.42 | $3.43 | $3.37 | $3.37 | $3.37 | 3,855,810 |
| 2023-01-06 | $3.33 | $3.39 | $3.33 | $3.37 | $3.37 | 4,403,310 |
| 2023-01-05 | $3.41 | $3.44 | $3.35 | $3.36 | $3.36 | 5,518,530 |
| 2023-01-04 | $3.35 | $3.43 | $3.31 | $3.42 | $3.42 | 7,663,700 |
| 2023-01-03 | $3.24 | $3.39 | $3.24 | $3.34 | $3.34 | 7,827,890 |
| 2023-01-02 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2022-12-30 | $3.28 | $3.28 | $3.18 | $3.23 | $3.23 | 4,747,500 |
| 2022-12-29 | $3.25 | $3.34 | $3.20 | $3.21 | $3.21 | 6,750,940 |
| 2022-12-28 | $3.27 | $3.33 | $3.27 | $3.29 | $3.29 | 3,877,400 |
| 2022-12-27 | $3.33 | $3.41 | $3.30 | $3.33 | $3.33 | 5,516,260 |
| 2022-12-26 | $3.31 | $3.33 | $3.24 | $3.29 | $3.29 | 4,241,660 |
| 2022-12-23 | $3.24 | $3.31 | $3.22 | $3.26 | $3.26 | 3,791,100 |
| 2022-12-22 | $3.32 | $3.36 | $3.25 | $3.26 | $3.26 | 3,226,420 |
| 2022-12-21 | $3.34 | $3.37 | $3.30 | $3.32 | $3.32 | 3,290,460 |
| 2022-12-20 | $3.33 | $3.40 | $3.32 | $3.35 | $3.35 | 3,595,040 |
| 2022-12-19 | $3.43 | $3.46 | $3.33 | $3.34 | $3.34 | 5,595,520 |
| 2022-12-16 | $3.47 | $3.49 | $3.40 | $3.43 | $3.43 | 4,083,660 |
| 2022-12-15 | $3.47 | $3.51 | $3.44 | $3.48 | $3.48 | 3,687,090 |
| 2022-12-14 | $3.49 | $3.51 | $3.41 | $3.46 | $3.46 | 4,480,960 |
| 2022-12-13 | $3.45 | $3.52 | $3.43 | $3.48 | $3.48 | 3,765,260 |
| 2022-12-12 | $3.44 | $3.49 | $3.43 | $3.44 | $3.44 | 4,951,160 |
| 2022-12-09 | $3.54 | $3.55 | $3.46 | $3.46 | $3.46 | 5,446,500 |
| 2022-12-08 | $3.51 | $3.55 | $3.47 | $3.51 | $3.51 | 4,146,480 |
| 2022-12-07 | $3.51 | $3.51 | $3.46 | $3.50 | $3.50 | 3,852,200 |
| 2022-12-06 | $3.53 | $3.56 | $3.49 | $3.51 | $3.51 | 4,692,390 |
| 2022-12-05 | $3.51 | $3.58 | $3.50 | $3.56 | $3.56 | 7,031,860 |
| 2022-12-01 | $3.55 | $3.55 | $3.43 | $3.45 | $3.45 | 6,029,940 |
| 2022-11-30 | $3.54 | $3.56 | $3.48 | $3.50 | $3.50 | 7,979,260 |
| 2022-11-29 | $3.41 | $3.52 | $3.41 | $3.51 | $3.51 | 7,453,990 |
| 2022-11-28 | $3.40 | $3.44 | $3.36 | $3.40 | $3.40 | 4,606,420 |
| 2022-11-25 | $3.47 | $3.47 | $3.40 | $3.41 | $3.41 | 4,021,840 |
| 2022-11-24 | $3.44 | $3.48 | $3.41 | $3.42 | $3.42 | 4,633,040 |
| 2022-11-23 | $3.45 | $3.49 | $3.39 | $3.42 | $3.42 | 4,469,860 |
| 2022-11-22 | $3.43 | $3.50 | $3.41 | $3.44 | $3.44 | 4,866,210 |
| 2022-11-21 | $3.47 | $3.47 | $3.38 | $3.42 | $3.42 | 5,425,580 |
| 2022-11-18 | $3.51 | $3.54 | $3.47 | $3.47 | $3.47 | 4,653,940 |
| 2022-11-17 | $3.46 | $3.54 | $3.46 | $3.50 | $3.50 | 4,681,990 |
| 2022-11-16 | $3.49 | $3.51 | $3.43 | $3.45 | $3.45 | 5,510,980 |
| 2022-11-15 | $3.57 | $3.57 | $3.46 | $3.49 | $3.49 | 6,871,850 |
| 2022-11-14 | $3.48 | $3.56 | $3.44 | $3.55 | $3.55 | 10,413,500 |
| 2022-11-11 | $3.42 | $3.50 | $3.40 | $3.46 | $3.46 | 7,070,090 |
| 2022-11-10 | $3.38 | $3.43 | $3.36 | $3.38 | $3.38 | 3,147,300 |
| 2022-11-09 | $3.42 | $3.46 | $3.39 | $3.42 | $3.42 | 4,207,980 |
| 2022-11-08 | $3.39 | $3.43 | $3.37 | $3.42 | $3.42 | 5,290,220 |
| 2022-11-07 | $3.38 | $3.41 | $3.33 | $3.39 | $3.39 | 3,586,300 |
| 2022-11-04 | $3.41 | $3.41 | $3.35 | $3.37 | $3.37 | 3,407,210 |
| 2022-11-03 | $3.34 | $3.38 | $3.33 | $3.38 | $3.38 | 4,449,050 |
| 2022-11-02 | $3.40 | $3.42 | $3.34 | $3.36 | $3.36 | 7,657,810 |
| 2022-11-01 | $3.27 | $3.41 | $3.26 | $3.39 | $3.39 | 8,981,160 |
| 2022-10-31 | $3.12 | $3.33 | $3.07 | $3.28 | $3.28 | 10,520,740 |
| 2022-10-28 | $3.23 | $3.23 | $3.06 | $3.07 | $3.07 | 5,618,500 |
| 2022-10-27 | $3.18 | $3.24 | $3.18 | $3.22 | $3.22 | 3,200,550 |
| 2022-10-26 | $3.17 | $3.23 | $3.17 | $3.20 | $3.20 | 4,160,900 |
| 2022-10-25 | $3.26 | $3.26 | $3.13 | $3.19 | $3.19 | 4,466,470 |
| 2022-10-24 | $3.29 | $3.34 | $3.21 | $3.23 | $3.23 | 7,362,570 |
| 2022-10-21 | $3.22 | $3.36 | $3.19 | $3.30 | $3.30 | 7,340,200 |
| 2022-10-20 | $3.17 | $3.23 | $3.16 | $3.20 | $3.20 | 4,358,600 |
| 2022-10-19 | $3.26 | $3.27 | $3.18 | $3.19 | $3.19 | 3,759,400 |
| 2022-10-18 | $3.29 | $3.30 | $3.23 | $3.25 | $3.25 | 3,648,200 |
| 2022-10-17 | $3.25 | $3.31 | $3.20 | $3.28 | $3.28 | 4,565,120 |
| 2022-10-14 | $3.22 | $3.29 | $3.22 | $3.26 | $3.26 | 4,425,450 |
| 2022-10-13 | $3.24 | $3.26 | $3.18 | $3.21 | $3.21 | 3,747,300 |
| 2022-10-12 | $3.20 | $3.24 | $3.14 | $3.23 | $3.23 | 3,435,000 |
| 2022-10-11 | $3.24 | $3.25 | $3.14 | $3.20 | $3.20 | 3,875,210 |
| 2022-10-10 | $3.28 | $3.31 | $3.19 | $3.22 | $3.22 | 3,023,850 |
| 2022-09-30 | $3.33 | $3.34 | $3.23 | $3.25 | $3.25 | 3,360,160 |
| 2022-09-29 | $3.47 | $3.47 | $3.27 | $3.29 | $3.29 | 5,522,580 |
| 2022-09-28 | $3.51 | $3.54 | $3.41 | $3.42 | $3.42 | 4,641,500 |
| 2022-09-27 | $3.35 | $3.50 | $3.34 | $3.49 | $3.49 | 6,134,380 |
| 2022-09-26 | $3.49 | $3.49 | $3.33 | $3.33 | $3.33 | 5,713,500 |
| 2022-09-23 | $3.47 | $3.54 | $3.44 | $3.48 | $3.48 | 3,677,400 |
| 2022-09-22 | $3.54 | $3.57 | $3.44 | $3.46 | $3.46 | 5,313,530 |
| 2022-09-21 | $3.47 | $3.61 | $3.42 | $3.59 | $3.59 | 5,146,830 |
| 2022-09-20 | $3.53 | $3.59 | $3.46 | $3.49 | $3.49 | 5,141,060 |
| 2022-09-19 | $3.50 | $3.58 | $3.44 | $3.48 | $3.48 | 3,814,800 |
| 2022-09-16 | $3.64 | $3.64 | $3.49 | $3.50 | $3.50 | 5,392,450 |
| 2022-09-15 | $3.67 | $3.67 | $3.56 | $3.64 | $3.64 | 5,747,100 |
| 2022-09-14 | $3.66 | $3.68 | $3.62 | $3.63 | $3.63 | 3,371,880 |
| 2022-09-13 | $3.66 | $3.71 | $3.61 | $3.67 | $3.67 | 5,639,100 |
| 2022-09-12 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-09-09 | $3.67 | $3.67 | $3.61 | $3.65 | $3.65 | 3,373,260 |
| 2022-09-08 | $3.64 | $3.68 | $3.62 | $3.67 | $3.67 | 4,072,930 |
| 2022-09-07 | $3.60 | $3.65 | $3.58 | $3.64 | $3.64 | 4,491,100 |
| 2022-09-06 | $3.65 | $3.67 | $3.60 | $3.63 | $3.63 | 6,045,200 |
| 2022-09-05 | $3.62 | $3.65 | $3.59 | $3.65 | $3.65 | 7,068,100 |
| 2022-09-02 | $3.50 | $3.61 | $3.48 | $3.56 | $3.56 | 9,531,000 |
| 2022-09-01 | $3.47 | $3.57 | $3.47 | $3.49 | $3.49 | 5,892,100 |
| 2022-08-31 | $3.51 | $3.55 | $3.45 | $3.47 | $3.47 | 4,495,720 |
| 2022-08-30 | $3.46 | $3.54 | $3.45 | $3.51 | $3.51 | 4,701,020 |
| 2022-08-29 | $3.35 | $3.47 | $3.34 | $3.46 | $3.46 | 3,794,500 |
| 2022-08-26 | $3.42 | $3.45 | $3.37 | $3.37 | $3.37 | 2,464,680 |
| 2022-08-25 | $3.43 | $3.44 | $3.37 | $3.42 | $3.42 | 3,729,230 |
| 2022-08-24 | $3.49 | $3.51 | $3.40 | $3.42 | $3.42 | 3,228,010 |
| 2022-08-23 | $3.47 | $3.50 | $3.43 | $3.50 | $3.50 | 2,919,270 |
| 2022-08-22 | $3.47 | $3.51 | $3.43 | $3.48 | $3.48 | 2,863,700 |
| 2022-08-19 | $3.53 | $3.54 | $3.45 | $3.47 | $3.47 | 3,248,040 |
| 2022-08-18 | $3.54 | $3.54 | $3.46 | $3.50 | $3.50 | 3,216,680 |
| 2022-08-17 | $3.55 | $3.57 | $3.50 | $3.53 | $3.53 | 3,710,040 |
| 2022-08-16 | $3.44 | $3.52 | $3.43 | $3.51 | $3.51 | 4,328,680 |
| 2022-08-15 | $3.46 | $3.49 | $3.43 | $3.44 | $3.44 | 2,720,600 |
| 2022-08-12 | $3.45 | $3.49 | $3.43 | $3.45 | $3.45 | 2,765,200 |
| 2022-08-11 | $3.41 | $3.49 | $3.40 | $3.46 | $3.46 | 4,931,460 |
| 2022-08-10 | $3.40 | $3.45 | $3.36 | $3.38 | $3.38 | 2,815,800 |
| 2022-08-09 | $3.38 | $3.45 | $3.35 | $3.40 | $3.40 | 3,555,890 |
| 2022-08-08 | $3.34 | $3.38 | $3.31 | $3.37 | $3.37 | 3,559,970 |
| 2022-08-05 | $3.36 | $3.36 | $3.29 | $3.34 | $3.34 | 4,508,500 |
| 2022-08-04 | $3.28 | $3.35 | $3.27 | $3.35 | $3.35 | 2,742,400 |
| 2022-08-03 | $3.32 | $3.43 | $3.26 | $3.28 | $3.28 | 3,926,680 |
| 2022-08-02 | $3.46 | $3.46 | $3.28 | $3.33 | $3.33 | 5,929,230 |
| 2022-08-01 | $3.51 | $3.51 | $3.45 | $3.47 | $3.47 | 3,627,830 |
| 2022-07-29 | $3.53 | $3.53 | $3.45 | $3.49 | $3.49 | 5,306,940 |
| 2022-07-28 | $3.54 | $3.56 | $3.51 | $3.52 | $3.52 | 3,439,190 |
| 2022-07-27 | $3.54 | $3.58 | $3.50 | $3.53 | $3.53 | 4,064,420 |
| 2022-07-26 | $3.56 | $3.56 | $3.47 | $3.54 | $3.54 | 4,495,100 |
| 2022-07-25 | $3.56 | $3.58 | $3.49 | $3.53 | $3.53 | 5,678,400 |
| 2022-07-22 | $3.43 | $3.54 | $3.41 | $3.53 | $3.53 | 8,919,550 |
| 2022-07-21 | $3.46 | $3.49 | $3.41 | $3.41 | $3.41 | 4,413,050 |
| 2022-07-20 | $3.50 | $3.51 | $3.44 | $3.47 | $3.47 | 3,598,090 |
| 2022-07-19 | $3.46 | $3.50 | $3.38 | $3.49 | $3.49 | 7,331,030 |
| 2022-07-18 | $3.21 | $3.44 | $3.21 | $3.41 | $3.41 | 9,777,910 |
| 2022-07-15 | $3.42 | $3.46 | $3.21 | $3.22 | $3.22 | 11,205,630 |
| 2022-07-14 | $3.48 | $3.51 | $3.42 | $3.45 | $3.45 | 6,998,600 |
| 2022-07-13 | $3.38 | $3.52 | $3.38 | $3.50 | $3.50 | 12,965,340 |
| 2022-07-12 | $3.39 | $3.42 | $3.36 | $3.38 | $3.38 | 3,625,730 |
| 2022-07-11 | $3.37 | $3.40 | $3.34 | $3.38 | $3.38 | 3,748,610 |
| 2022-07-08 | $3.35 | $3.41 | $3.34 | $3.36 | $3.36 | 3,531,200 |
| 2022-07-07 | $3.32 | $3.39 | $3.30 | $3.37 | $3.37 | 3,535,380 |
| 2022-07-06 | $3.36 | $3.37 | $3.29 | $3.32 | $3.32 | 3,435,460 |
| 2022-07-05 | $3.38 | $3.39 | $3.30 | $3.35 | $3.35 | 4,874,430 |
| 2022-07-04 | $3.42 | $3.43 | $3.36 | $3.38 | $3.38 | 3,372,630 |
| 2022-07-01 | $3.45 | $3.47 | $3.41 | $3.42 | $3.42 | 4,010,390 |
| 2022-06-30 | $3.41 | $3.45 | $3.38 | $3.40 | $3.40 | 3,573,270 |
| 2022-06-29 | $3.47 | $3.47 | $3.40 | $3.40 | $3.40 | 3,461,100 |
| 2022-06-28 | $3.38 | $3.49 | $3.37 | $3.48 | $3.48 | 7,001,500 |
| 2022-06-27 | $3.39 | $3.39 | $3.35 | $3.39 | $3.39 | 3,688,340 |
| 2022-06-24 | $3.38 | $3.38 | $3.33 | $3.34 | $3.34 | 3,346,890 |
| 2022-06-23 | $3.31 | $3.38 | $3.29 | $3.36 | $3.36 | 4,004,690 |
| 2022-06-22 | $3.35 | $3.35 | $3.29 | $3.31 | $3.31 | 3,951,500 |
| 2022-06-21 | $3.36 | $3.39 | $3.31 | $3.35 | $3.35 | 4,213,100 |
| 2022-06-20 | $3.34 | $3.36 | $3.30 | $3.35 | $3.35 | 3,974,450 |
| 2022-06-17 | $3.34 | $3.37 | $3.28 | $3.33 | $3.33 | 5,299,490 |
| 2022-06-16 | $3.33 | $3.39 | $3.31 | $3.37 | $3.37 | 6,096,810 |
| 2022-06-15 | $3.30 | $3.39 | $3.30 | $3.33 | $3.33 | 6,232,920 |
| 2022-06-14 | $3.28 | $3.34 | $3.20 | $3.33 | $3.33 | 7,506,130 |
| 2022-06-13 | $3.31 | $3.33 | $3.25 | $3.31 | $3.31 | 6,027,100 |
| 2022-06-10 | $3.30 | $3.36 | $3.29 | $3.33 | $3.33 | 3,463,360 |
| 2022-06-09 | $3.43 | $3.43 | $3.32 | $3.33 | $3.33 | 4,813,130 |
| 2022-06-08 | $3.42 | $3.47 | $3.36 | $3.40 | $3.40 | 4,897,540 |
| 2022-06-07 | $3.45 | $3.47 | $3.36 | $3.44 | $3.44 | 5,576,740 |
| 2022-06-06 | $3.42 | $3.48 | $3.38 | $3.46 | $3.46 | 7,050,130 |
| 2022-06-02 | $3.40 | $3.43 | $3.35 | $3.37 | $3.37 | 4,415,820 |
| 2022-06-01 | $3.38 | $3.43 | $3.37 | $3.40 | $3.40 | 4,743,640 |
| 2022-05-31 | $3.39 | $3.41 | $3.34 | $3.40 | $3.40 | 3,763,610 |
| 2022-05-30 | $3.43 | $3.46 | $3.36 | $3.39 | $3.39 | 4,105,510 |
| 2022-05-27 | $3.42 | $3.44 | $3.37 | $3.40 | $3.40 | 4,229,010 |
| 2022-05-26 | $3.44 | $3.47 | $3.36 | $3.42 | $3.42 | 4,646,860 |
| 2022-05-25 | $3.33 | $3.48 | $3.33 | $3.44 | $3.44 | 4,932,900 |
| 2022-05-24 | $3.50 | $3.51 | $3.31 | $3.33 | $3.33 | 6,689,100 |
| 2022-05-23 | $3.49 | $3.52 | $3.46 | $3.49 | $3.49 | 4,566,170 |
| 2022-05-20 | $3.54 | $3.54 | $3.46 | $3.47 | $3.47 | 5,116,210 |
| 2022-05-19 | $3.39 | $3.53 | $3.38 | $3.53 | $3.53 | 6,214,240 |
| 2022-05-18 | $3.40 | $3.49 | $3.39 | $3.46 | $3.46 | 7,127,450 |
| 2022-05-17 | $3.50 | $3.50 | $3.36 | $3.42 | $3.42 | 7,242,190 |
| 2022-05-16 | $3.46 | $3.49 | $3.41 | $3.49 | $3.49 | 6,776,690 |
| 2022-05-13 | $3.44 | $3.47 | $3.38 | $3.46 | $3.46 | 6,600,260 |
| 2022-05-12 | $3.30 | $3.50 | $3.30 | $3.46 | $3.46 | 11,645,770 |
| 2022-05-11 | $3.38 | $3.45 | $3.31 | $3.32 | $3.32 | 10,243,830 |
| 2022-05-10 | $3.29 | $3.38 | $3.29 | $3.38 | $3.38 | 8,291,020 |
| 2022-05-09 | $3.14 | $3.37 | $3.14 | $3.36 | $3.36 | 9,877,980 |
| 2022-05-06 | $3.16 | $3.24 | $3.13 | $3.16 | $3.16 | 5,154,620 |
| 2022-05-05 | $3.20 | $3.28 | $3.15 | $3.25 | $3.25 | 7,527,310 |
| 2022-05-04 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2022-05-03 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2022-04-29 | $3.16 | $3.29 | $3.13 | $3.23 | $3.23 | 8,119,730 |
| 2022-04-28 | $3.26 | $3.35 | $3.10 | $3.20 | $3.20 | 12,045,290 |
| 2022-04-27 | $3.22 | $3.36 | $3.22 | $3.35 | $3.35 | 8,249,910 |
| 2022-04-26 | $3.40 | $3.47 | $3.26 | $3.27 | $3.27 | 7,528,680 |
| 2022-04-25 | $3.72 | $3.72 | $3.36 | $3.38 | $3.38 | 11,329,930 |
| 2022-04-22 | $3.71 | $3.79 | $3.68 | $3.73 | $3.73 | 5,410,470 |
| 2022-04-21 | $3.90 | $3.91 | $3.72 | $3.74 | $3.74 | 9,419,700 |
| 2022-04-20 | $3.97 | $4.02 | $3.89 | $3.91 | $3.91 | 6,489,470 |
| 2022-04-19 | $3.92 | $3.97 | $3.90 | $3.97 | $3.97 | 5,087,550 |
| 2022-04-18 | $3.95 | $3.99 | $3.84 | $3.92 | $3.92 | 7,557,880 |
| 2022-04-15 | $4.06 | $4.06 | $3.94 | $3.95 | $3.95 | 13,211,360 |
| 2022-04-14 | $4.02 | $4.13 | $4.02 | $4.07 | $4.07 | 9,305,670 |
| 2022-04-13 | $4.19 | $4.22 | $4.02 | $4.03 | $4.03 | 15,772,910 |
| 2022-04-12 | $4.15 | $4.25 | $4.08 | $4.23 | $4.23 | 13,125,540 |
| 2022-04-11 | $4.27 | $4.35 | $4.13 | $4.16 | $4.16 | 16,108,760 |
| 2022-04-08 | $4.18 | $4.32 | $4.18 | $4.30 | $4.30 | 19,276,420 |
| 2022-04-07 | $4.35 | $4.36 | $4.17 | $4.17 | $4.17 | 17,117,640 |
| 2022-04-06 | $4.25 | $4.37 | $4.25 | $4.34 | $4.34 | 15,794,370 |
| 2022-04-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-04-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-04-01 | $4.22 | $4.29 | $4.18 | $4.29 | $4.29 | 15,032,930 |
| 2022-03-31 | $4.30 | $4.36 | $4.23 | $4.26 | $4.26 | 17,873,430 |
| 2022-03-30 | $4.20 | $4.36 | $4.20 | $4.29 | $4.29 | 16,520,420 |
| 2022-03-29 | $4.30 | $4.32 | $4.20 | $4.21 | $4.21 | 20,687,420 |
| 2022-03-28 | $4.23 | $4.37 | $4.17 | $4.34 | $4.34 | 23,796,230 |
| 2022-03-25 | $4.29 | $4.35 | $4.25 | $4.27 | $4.27 | 23,797,700 |
| 2022-03-24 | $4.47 | $4.53 | $4.26 | $4.30 | $4.30 | 41,176,550 |
| 2022-03-23 | $4.48 | $4.87 | $4.48 | $4.57 | $4.57 | 51,617,440 |
| 2022-03-22 | $4.78 | $4.78 | $4.45 | $4.50 | $4.50 | 72,178,900 |
| 2022-03-21 | $4.49 | $4.99 | $4.43 | $4.90 | $4.90 | 96,782,730 |
| 2022-03-18 | $4.19 | $4.70 | $4.15 | $4.54 | $4.54 | 95,278,850 |
| 2022-03-17 | $5.24 | $5.24 | $4.31 | $4.34 | $4.34 | 96,733,190 |
| 2022-03-16 | $4.76 | $4.76 | $4.61 | $4.76 | $4.76 | 84,728,130 |
| 2022-03-15 | $3.92 | $4.33 | $3.80 | $4.33 | $4.33 | 44,770,810 |
| 2022-03-14 | $3.90 | $3.95 | $3.84 | $3.94 | $3.94 | 10,066,820 |
| 2022-03-11 | $3.94 | $4.02 | $3.86 | $3.91 | $3.91 | 17,164,730 |
| 2022-03-10 | $3.98 | $3.98 | $3.85 | $3.94 | $3.94 | 10,850,270 |
| 2022-03-09 | $3.78 | $3.91 | $3.72 | $3.89 | $3.89 | 10,432,650 |
| 2022-03-08 | $3.82 | $3.87 | $3.73 | $3.76 | $3.76 | 6,428,200 |
| 2022-03-07 | $3.84 | $3.90 | $3.81 | $3.84 | $3.84 | 4,489,330 |
| 2022-03-04 | $3.95 | $3.96 | $3.85 | $3.88 | $3.88 | 5,826,730 |
| 2022-03-03 | $3.93 | $4.02 | $3.92 | $3.96 | $3.96 | 4,334,160 |
| 2022-03-02 | $3.91 | $3.97 | $3.90 | $3.94 | $3.94 | 4,713,850 |
| 2022-03-01 | $3.90 | $3.93 | $3.87 | $3.91 | $3.91 | 3,361,490 |
| 2022-02-28 | $3.92 | $3.93 | $3.84 | $3.89 | $3.89 | 5,501,310 |
| 2022-02-25 | $3.95 | $4.04 | $3.89 | $3.92 | $3.92 | 5,620,560 |
| 2022-02-24 | $4.00 | $4.10 | $3.87 | $3.95 | $3.95 | 8,918,090 |
| 2022-02-23 | $4.09 | $4.10 | $3.98 | $4.02 | $4.02 | 6,869,100 |
| 2022-02-22 | $4.08 | $4.10 | $4.01 | $4.05 | $4.05 | 6,015,600 |
| 2022-02-21 | $4.13 | $4.14 | $4.04 | $4.10 | $4.10 | 8,068,710 |
| 2022-02-18 | $4.09 | $4.18 | $4.00 | $4.11 | $4.11 | 15,026,610 |
| 2022-02-17 | $4.04 | $4.15 | $3.99 | $4.09 | $4.09 | 18,474,080 |
| 2022-02-16 | $3.82 | $4.09 | $3.82 | $4.06 | $4.06 | 16,696,240 |
| 2022-02-15 | $3.84 | $3.85 | $3.77 | $3.82 | $3.82 | 3,963,830 |
| 2022-02-14 | $3.80 | $3.86 | $3.80 | $3.83 | $3.83 | 2,455,430 |
| 2022-02-11 | $3.91 | $3.93 | $3.80 | $3.81 | $3.81 | 3,123,530 |
| 2022-02-10 | $3.93 | $3.94 | $3.87 | $3.91 | $3.91 | 2,863,750 |
| 2022-02-09 | $3.94 | $3.97 | $3.89 | $3.92 | $3.92 | 3,467,100 |
| 2022-02-08 | $3.79 | $3.94 | $3.79 | $3.94 | $3.94 | 7,202,740 |
| 2022-02-07 | $3.77 | $3.84 | $3.70 | $3.80 | $3.80 | 9,234,750 |
| 2022-02-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-02-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-02-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-02-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-01-28 | $3.83 | $3.88 | $3.79 | $3.84 | $3.84 | 4,917,550 |
| 2022-01-27 | $3.92 | $3.93 | $3.79 | $3.79 | $3.79 | 4,017,700 |
| 2022-01-26 | $3.89 | $3.92 | $3.84 | $3.90 | $3.90 | 4,655,370 |
| 2022-01-25 | $3.98 | $4.00 | $3.84 | $3.88 | $3.88 | 5,106,610 |
| 2022-01-24 | $4.11 | $4.12 | $3.97 | $3.97 | $3.97 | 6,969,340 |
| 2022-01-21 | $4.13 | $4.13 | $4.06 | $4.09 | $4.09 | 2,407,270 |
| 2022-01-20 | $4.21 | $4.27 | $4.08 | $4.10 | $4.10 | 4,952,380 |
| 2022-01-19 | $4.16 | $4.24 | $4.16 | $4.20 | $4.20 | 4,711,340 |
| 2022-01-18 | $4.22 | $4.24 | $4.13 | $4.15 | $4.15 | 5,416,700 |
| 2022-01-17 | $4.22 | $4.30 | $4.19 | $4.22 | $4.22 | 7,693,620 |
| 2022-01-14 | $4.27 | $4.30 | $4.19 | $4.20 | $4.20 | 7,800,100 |
| 2022-01-13 | $4.29 | $4.31 | $4.22 | $4.29 | $4.29 | 5,966,370 |
| 2022-01-12 | $4.24 | $4.32 | $4.24 | $4.27 | $4.27 | 6,436,870 |
| 2022-01-11 | $4.29 | $4.35 | $4.23 | $4.25 | $4.25 | 5,792,240 |
| 2022-01-10 | $4.22 | $4.27 | $4.17 | $4.26 | $4.26 | 4,606,080 |
| 2022-01-07 | $4.27 | $4.37 | $4.20 | $4.21 | $4.21 | 8,570,330 |
| 2022-01-06 | $4.16 | $4.30 | $4.13 | $4.23 | $4.23 | 6,105,000 |
| 2022-01-05 | $4.22 | $4.24 | $4.13 | $4.16 | $4.16 | 4,839,050 |
| 2022-01-04 | $4.10 | $4.19 | $4.09 | $4.19 | $4.19 | 8,406,280 |
| 2022-01-03 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2021-12-31 | $4.10 | $4.10 | $4.05 | $4.08 | $4.08 | 3,684,460 |
| 2021-12-30 | $4.01 | $4.08 | $4.01 | $4.07 | $4.07 | 3,898,760 |
| 2021-12-29 | $3.98 | $4.10 | $3.98 | $4.03 | $4.03 | 4,244,980 |
| 2021-12-28 | $4.07 | $4.10 | $3.97 | $4.00 | $4.00 | 5,418,870 |
| 2021-12-27 | $3.98 | $4.08 | $3.98 | $4.07 | $4.07 | 6,254,880 |
| 2021-12-24 | $4.04 | $4.05 | $3.98 | $3.99 | $3.99 | 3,327,880 |
| 2021-12-22 | $4.18 | $4.20 | $4.06 | $4.08 | $4.08 | 8,152,240 |
| 2021-12-21 | $4.05 | $4.20 | $4.02 | $4.15 | $4.15 | 13,554,870 |
| 2021-12-20 | $3.97 | $4.03 | $3.95 | $4.01 | $4.01 | 6,169,540 |
| 2021-12-17 | $3.96 | $4.02 | $3.95 | $3.97 | $3.97 | 5,254,600 |
| 2021-12-16 | $3.95 | $3.98 | $3.93 | $3.97 | $3.97 | 3,995,740 |
| 2021-12-15 | $3.90 | $4.02 | $3.89 | $3.95 | $3.95 | 5,753,700 |
| 2021-12-14 | $3.88 | $3.90 | $3.88 | $3.89 | $3.89 | 2,176,070 |
| 2021-12-13 | $3.91 | $3.94 | $3.85 | $3.88 | $3.88 | 3,297,200 |
| 2021-12-08 | $3.89 | $3.89 | $3.83 | $3.88 | $3.88 | 2,449,100 |
| 2021-12-07 | $3.83 | $3.89 | $3.82 | $3.88 | $3.88 | 2,715,780 |
| 2021-12-06 | $3.88 | $3.90 | $3.82 | $3.83 | $3.83 | 2,928,110 |
| 2021-12-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 2,737,370 |
| 2021-12-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 3,190,830 |
| 2021-12-01 | $3.86 | $3.90 | $3.84 | $3.90 | $3.90 | 3,228,720 |
| 2021-11-30 | $3.86 | $3.89 | $3.83 | $3.86 | $3.86 | 2,827,300 |
| 2021-11-29 | $3.80 | $3.87 | $3.77 | $3.86 | $3.86 | 3,053,280 |
| 2021-11-26 | $3.91 | $3.95 | $3.84 | $3.85 | $3.85 | 5,149,130 |
| 2021-11-25 | $3.94 | $3.96 | $3.93 | $3.94 | $3.94 | 2,820,680 |
| 2021-11-24 | $3.97 | $3.97 | $3.93 | $3.95 | $3.95 | 4,010,500 |
| 2021-11-23 | $3.95 | $3.98 | $3.92 | $3.98 | $3.98 | 4,098,060 |
| 2021-11-22 | $3.97 | $3.98 | $3.92 | $3.95 | $3.95 | 5,644,200 |
| 2021-11-19 | $4.01 | $4.06 | $3.91 | $3.96 | $3.96 | 10,869,710 |
| 2021-11-18 | $4.20 | $4.24 | $4.00 | $4.03 | $4.03 | 13,686,690 |
| 2021-11-17 | $4.37 | $4.41 | $4.18 | $4.20 | $4.20 | 24,176,420 |
| 2021-11-16 | $3.99 | $4.40 | $3.88 | $4.30 | $4.30 | 29,163,380 |
| 2021-11-15 | $3.97 | $4.03 | $3.97 | $4.01 | $4.01 | 3,110,210 |
| 2021-11-12 | $3.97 | $4.00 | $3.93 | $3.97 | $3.97 | 3,876,300 |
| 2021-11-11 | $3.92 | $3.99 | $3.92 | $3.96 | $3.96 | 3,641,990 |
| 2021-11-10 | $3.88 | $3.94 | $3.85 | $3.94 | $3.94 | 4,357,770 |
| 2021-11-09 | $3.80 | $3.90 | $3.67 | $3.89 | $3.89 | 3,617,480 |
| 2021-11-08 | $3.81 | $3.85 | $3.78 | $3.82 | $3.82 | 1,423,260 |
| 2021-11-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,248,550 |
| 2021-11-04 | $3.79 | $3.81 | $3.77 | $3.80 | $3.80 | 973,710 |
| 2021-11-03 | $3.82 | $3.85 | $3.76 | $3.80 | $3.80 | 1,977,740 |
| 2021-11-02 | $3.86 | $3.90 | $3.81 | $3.83 | $3.83 | 3,199,460 |
| 2021-11-01 | $3.98 | $4.06 | $3.83 | $3.90 | $3.90 | 3,926,870 |
| 2021-10-29 | $3.87 | $3.99 | $3.84 | $3.98 | $3.98 | 7,105,640 |
| 2021-10-28 | $3.83 | $3.90 | $3.74 | $3.89 | $3.89 | 5,102,220 |
| 2021-10-27 | $3.78 | $3.82 | $3.65 | $3.82 | $3.82 | 3,525,970 |
| 2021-10-26 | $3.77 | $3.78 | $3.74 | $3.78 | $3.78 | 1,436,430 |
| 2021-10-25 | $3.78 | $3.78 | $3.73 | $3.74 | $3.74 | 1,190,790 |
| 2021-10-22 | $3.77 | $3.79 | $3.76 | $3.76 | $3.76 | 1,089,780 |
| 2021-10-21 | $3.77 | $3.80 | $3.76 | $3.77 | $3.77 | 1,015,200 |
| 2021-10-20 | $3.77 | $3.81 | $3.76 | $3.77 | $3.77 | 1,324,610 |
| 2021-10-19 | $3.81 | $3.81 | $3.78 | $3.78 | $3.78 | 1,186,250 |
| 2021-10-18 | $3.80 | $3.80 | $3.74 | $3.80 | $3.80 | 1,020,400 |
| 2021-10-15 | $3.83 | $3.85 | $3.79 | $3.79 | $3.79 | 1,579,300 |
| 2021-10-14 | $3.86 | $3.86 | $3.82 | $3.83 | $3.83 | 1,583,950 |
| 2021-10-13 | $3.83 | $3.86 | $3.79 | $3.85 | $3.85 | 1,148,410 |
| 2021-10-12 | $3.88 | $3.88 | $3.79 | $3.82 | $3.82 | 1,826,600 |
| 2021-10-11 | $3.89 | $3.90 | $3.85 | $3.87 | $3.87 | 1,262,010 |
| 2021-10-08 | $3.86 | $3.89 | $3.84 | $3.88 | $3.88 | 1,960,170 |
| 2021-10-07 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2021-10-06 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2021-09-30 | $3.78 | $3.84 | $3.78 | $3.82 | $3.82 | 1,192,290 |
| 2021-09-29 | $3.84 | $3.86 | $3.77 | $3.78 | $3.78 | 2,528,770 |
| 2021-09-28 | $3.84 | $3.88 | $3.80 | $3.86 | $3.86 | 1,712,440 |
| 2021-09-27 | $3.91 | $3.92 | $3.77 | $3.82 | $3.82 | 3,684,260 |
| 2021-09-24 | $4.01 | $4.04 | $3.88 | $3.89 | $3.89 | 3,790,540 |
| 2021-09-23 | $3.99 | $4.07 | $3.98 | $4.01 | $4.01 | 3,612,640 |
| 2021-09-22 | $4.00 | $4.01 | $3.97 | $3.99 | $3.99 | 2,219,730 |
| 2021-09-21 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2021-09-20 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2021-09-17 | $4.09 | $4.12 | $3.97 | $4.02 | $4.02 | 4,245,200 |
| 2021-09-16 | $4.13 | $4.16 | $4.11 | $4.11 | $4.11 | 3,616,200 |
| 2021-09-15 | $4.08 | $4.17 | $4.07 | $4.13 | $4.13 | 3,357,250 |
| 2021-09-14 | $4.13 | $4.15 | $4.08 | $4.10 | $4.10 | 3,765,240 |
| 2021-09-13 | $4.10 | $4.15 | $4.07 | $4.15 | $4.15 | 3,033,290 |
| 2021-09-10 | $4.16 | $4.19 | $4.09 | $4.09 | $4.09 | 4,051,200 |
| 2021-09-09 | $4.14 | $4.18 | $4.10 | $4.16 | $4.16 | 4,418,150 |
| 2021-09-08 | $4.08 | $4.13 | $4.05 | $4.13 | $4.13 | 4,082,300 |
| 2021-09-07 | $4.06 | $4.09 | $4.04 | $4.08 | $4.08 | 3,626,540 |
| 2021-09-06 | $4.09 | $4.10 | $4.04 | $4.06 | $4.06 | 2,278,470 |
| 2021-09-03 | $4.05 | $4.13 | $4.05 | $4.08 | $4.08 | 3,766,880 |
| 2021-09-02 | $4.07 | $4.08 | $4.01 | $4.07 | $4.07 | 2,957,160 |
| 2021-09-01 | $4.06 | $4.10 | $4.03 | $4.04 | $4.04 | 3,210,720 |
| 2021-08-31 | $4.00 | $4.07 | $3.97 | $4.06 | $4.06 | 2,712,720 |
| 2021-08-30 | $4.11 | $4.15 | $4.01 | $4.02 | $4.02 | 4,155,560 |
| 2021-08-27 | $4.18 | $4.18 | $4.09 | $4.10 | $4.10 | 4,798,110 |
| 2021-08-26 | $4.05 | $4.19 | $4.03 | $4.15 | $4.15 | 11,327,540 |
| 2021-08-25 | $4.02 | $4.10 | $3.96 | $4.06 | $4.06 | 4,807,230 |
| 2021-08-24 | $4.01 | $4.03 | $3.96 | $4.02 | $4.01 | 2,476,460 |
| 2021-08-23 | $3.93 | $4.07 | $3.93 | $4.01 | $4.00 | 3,874,810 |
| 2021-08-20 | $3.91 | $3.94 | $3.87 | $3.93 | $3.92 | 1,791,680 |
| 2021-08-19 | $3.95 | $3.95 | $3.91 | $3.93 | $3.92 | 1,757,210 |
| 2021-08-18 | $3.85 | $3.96 | $3.85 | $3.95 | $3.94 | 3,851,400 |
| 2021-08-17 | $3.91 | $3.92 | $3.85 | $3.88 | $3.87 | 3,127,550 |
| 2021-08-16 | $3.90 | $3.92 | $3.90 | $3.91 | $3.90 | 1,992,540 |
| 2021-08-13 | $3.90 | $3.91 | $3.84 | $3.89 | $3.88 | 3,355,880 |
| 2021-08-12 | $3.90 | $3.92 | $3.89 | $3.91 | $3.90 | 1,724,530 |
| 2021-08-11 | $3.92 | $3.93 | $3.89 | $3.92 | $3.91 | 1,919,720 |
| 2021-08-10 | $3.92 | $3.92 | $3.88 | $3.92 | $3.91 | 1,994,270 |
| 2021-08-09 | $3.83 | $3.91 | $3.83 | $3.90 | $3.89 | 2,173,110 |
| 2021-08-06 | $3.86 | $3.88 | $3.81 | $3.85 | $3.84 | 2,415,500 |
| 2021-08-05 | $3.88 | $3.89 | $3.83 | $3.86 | $3.85 | 1,850,700 |
| 2021-08-04 | $3.91 | $3.91 | $3.86 | $3.88 | $3.87 | 1,709,700 |
| 2021-08-03 | $3.89 | $3.93 | $3.86 | $3.91 | $3.90 | 1,923,130 |
| 2021-08-02 | $3.82 | $3.94 | $3.81 | $3.89 | $3.88 | 1,709,470 |
| 2021-07-30 | $3.86 | $3.86 | $3.77 | $3.86 | $3.85 | 1,632,530 |
| 2021-07-29 | $3.83 | $3.88 | $3.83 | $3.85 | $3.84 | 1,229,620 |
| 2021-07-28 | $3.94 | $3.94 | $3.82 | $3.84 | $3.83 | 2,435,130 |
| 2021-07-27 | $3.95 | $3.97 | $3.89 | $3.91 | $3.90 | 2,033,530 |
| 2021-07-26 | $4.02 | $4.03 | $3.92 | $3.93 | $3.92 | 2,967,920 |
| 2021-07-23 | $4.08 | $4.09 | $4.01 | $4.03 | $4.02 | 2,413,840 |
| 2021-07-22 | $4.10 | $4.12 | $4.06 | $4.08 | $4.07 | 1,811,210 |
| 2021-07-21 | $4.10 | $4.13 | $4.07 | $4.11 | $4.10 | 1,966,620 |
| 2021-07-20 | $4.04 | $4.15 | $4.04 | $4.11 | $4.10 | 2,008,980 |
| 2021-07-19 | $4.09 | $4.11 | $4.04 | $4.07 | $4.06 | 1,568,500 |
| 2021-07-16 | $4.13 | $4.13 | $4.08 | $4.08 | $4.07 | 2,076,210 |
| 2021-07-15 | $4.15 | $4.17 | $4.11 | $4.14 | $4.13 | 2,011,130 |
| 2021-07-14 | $4.14 | $4.16 | $4.12 | $4.15 | $4.14 | 1,544,540 |
| 2021-07-13 | $4.13 | $4.15 | $4.10 | $4.14 | $4.13 | 1,597,220 |
| 2021-07-12 | $4.16 | $4.19 | $4.12 | $4.13 | $4.12 | 2,775,770 |
| 2021-07-09 | $4.05 | $4.20 | $4.05 | $4.17 | $4.16 | 3,643,220 |
| 2021-07-08 | $4.13 | $4.13 | $4.06 | $4.07 | $4.06 | 2,014,530 |
| 2021-07-07 | $4.09 | $4.12 | $4.06 | $4.11 | $4.10 | 1,308,530 |
| 2021-07-06 | $4.10 | $4.11 | $4.08 | $4.09 | $4.08 | 1,291,370 |
| 2021-07-05 | $4.05 | $4.10 | $4.05 | $4.10 | $4.09 | 1,172,060 |
| 2021-07-02 | $4.07 | $4.07 | $4.03 | $4.05 | $4.04 | 1,856,600 |
| 2021-07-01 | $4.12 | $4.13 | $4.08 | $4.09 | $4.08 | 3,129,040 |
| 2021-06-30 | $4.10 | $4.15 | $4.10 | $4.13 | $4.12 | 1,947,300 |
| 2021-06-29 | $4.15 | $4.20 | $4.11 | $4.12 | $4.11 | 3,644,100 |
| 2021-06-28 | $4.20 | $4.25 | $4.16 | $4.16 | $4.15 | 3,671,260 |
| 2021-06-25 | $4.30 | $4.32 | $4.20 | $4.23 | $4.22 | 7,874,480 |
| 2021-06-24 | $4.18 | $4.53 | $4.14 | $4.35 | $4.34 | 13,117,420 |
| 2021-06-23 | $4.14 | $4.14 | $4.08 | $4.12 | $4.11 | 1,689,680 |
| 2021-06-22 | $4.11 | $4.15 | $4.10 | $4.14 | $4.13 | 1,837,490 |
| 2021-06-21 | $4.13 | $4.14 | $4.07 | $4.11 | $4.10 | 1,458,010 |
| 2021-06-18 | $4.15 | $4.17 | $4.09 | $4.13 | $4.12 | 2,256,810 |
| 2021-06-17 | $4.08 | $4.18 | $4.07 | $4.17 | $4.16 | 2,099,080 |
| 2021-06-16 | $4.11 | $4.14 | $4.07 | $4.10 | $4.09 | 1,783,690 |
| 2021-06-15 | $4.17 | $4.17 | $4.13 | $4.14 | $4.13 | 2,114,350 |
| 2021-06-14 | $4.15 | $4.15 | $4.15 | $4.15 | $4.14 | 0 |
| 2021-06-11 | $4.16 | $4.20 | $4.15 | $4.15 | $4.14 | 2,896,170 |
| 2021-06-10 | $4.21 | $4.21 | $4.15 | $4.16 | $4.15 | 3,875,970 |
| 2021-06-09 | $4.24 | $4.26 | $4.20 | $4.21 | $4.20 | 2,152,020 |
| 2021-06-08 | $4.23 | $4.26 | $4.20 | $4.25 | $4.24 | 2,335,130 |
| 2021-06-07 | $4.26 | $4.26 | $4.22 | $4.23 | $4.22 | 2,065,230 |
| 2021-06-04 | $4.29 | $4.29 | $4.22 | $4.25 | $4.24 | 2,313,610 |
| 2021-06-03 | $4.28 | $4.32 | $4.23 | $4.29 | $4.28 | 3,241,590 |
| 2021-06-02 | $4.22 | $4.34 | $4.22 | $4.26 | $4.25 | 4,969,180 |
| 2021-06-01 | $4.20 | $4.22 | $4.18 | $4.20 | $4.19 | 2,200,900 |
| 2021-05-31 | $4.18 | $4.20 | $4.16 | $4.19 | $4.18 | 2,998,270 |
| 2021-05-28 | $4.23 | $4.24 | $4.18 | $4.18 | $4.17 | 1,974,390 |
| 2021-05-27 | $4.20 | $4.24 | $4.19 | $4.23 | $4.22 | 2,134,620 |
| 2021-05-26 | $4.20 | $4.23 | $4.18 | $4.20 | $4.19 | 2,427,370 |
| 2021-05-25 | $4.17 | $4.21 | $4.14 | $4.20 | $4.19 | 2,119,190 |
| 2021-05-24 | $4.16 | $4.17 | $4.12 | $4.17 | $4.16 | 1,444,390 |
| 2021-05-21 | $4.18 | $4.20 | $4.14 | $4.16 | $4.15 | 1,513,980 |
| 2021-05-20 | $4.18 | $4.21 | $4.15 | $4.17 | $4.16 | 1,719,600 |
| 2021-05-19 | $4.19 | $4.19 | $4.14 | $4.18 | $4.17 | 1,624,310 |
| 2021-05-18 | $4.23 | $4.24 | $4.16 | $4.20 | $4.19 | 2,071,760 |
| 2021-05-17 | $4.26 | $4.26 | $4.20 | $4.23 | $4.22 | 2,181,070 |
| 2021-05-14 | $4.21 | $4.28 | $4.20 | $4.27 | $4.26 | 2,141,730 |
| 2021-05-13 | $4.24 | $4.26 | $4.18 | $4.21 | $4.20 | 1,555,800 |
| 2021-05-12 | $4.22 | $4.26 | $4.18 | $4.26 | $4.25 | 1,458,480 |
| 2021-05-11 | $4.19 | $4.24 | $4.16 | $4.22 | $4.21 | 2,136,080 |
| 2021-05-10 | $4.18 | $4.20 | $4.15 | $4.19 | $4.18 | 2,181,910 |
| 2021-05-07 | $4.21 | $4.23 | $4.14 | $4.18 | $4.17 | 2,179,390 |
| 2021-05-06 | $4.31 | $4.31 | $4.20 | $4.21 | $4.20 | 1,951,330 |
| 2021-05-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.24 | 0 |
| 2021-05-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.24 | 0 |
| 2021-04-30 | $4.37 | $4.40 | $4.25 | $4.25 | $4.24 | 2,022,720 |
| 2021-04-29 | $4.36 | $4.42 | $4.35 | $4.36 | $4.35 | 1,656,240 |
| 2021-04-28 | $4.38 | $4.48 | $4.21 | $4.39 | $4.38 | 3,892,770 |
| 2021-04-27 | $4.47 | $4.54 | $4.38 | $4.47 | $4.46 | 2,994,610 |
| 2021-04-26 | $4.46 | $4.51 | $4.43 | $4.47 | $4.46 | 2,537,760 |
| 2021-04-23 | $4.50 | $4.53 | $4.40 | $4.46 | $4.45 | 3,626,850 |
| 2021-04-22 | $4.39 | $4.55 | $4.33 | $4.50 | $4.49 | 7,888,590 |
| 2021-04-21 | $4.34 | $4.36 | $4.30 | $4.35 | $4.34 | 1,938,820 |
| 2021-04-20 | $4.40 | $4.41 | $4.34 | $4.34 | $4.33 | 2,147,380 |
| 2021-04-19 | $4.34 | $4.41 | $4.34 | $4.40 | $4.39 | 2,931,650 |
| 2021-04-16 | $4.29 | $4.37 | $4.29 | $4.36 | $4.35 | 2,913,990 |
| 2021-04-15 | $4.31 | $4.33 | $4.26 | $4.29 | $4.28 | 1,449,800 |
| 2021-04-14 | $4.26 | $4.33 | $4.22 | $4.31 | $4.30 | 2,085,940 |
| 2021-04-13 | $4.33 | $4.33 | $4.23 | $4.26 | $4.25 | 2,133,880 |
| 2021-04-12 | $4.29 | $4.35 | $4.26 | $4.28 | $4.27 | 2,448,720 |
| 2021-04-09 | $4.28 | $4.30 | $4.25 | $4.28 | $4.27 | 2,492,040 |
| 2021-04-08 | $4.38 | $4.38 | $4.29 | $4.29 | $4.28 | 3,068,060 |
| 2021-04-07 | $4.31 | $4.40 | $4.30 | $4.37 | $4.36 | 3,128,320 |
| 2021-04-06 | $4.28 | $4.32 | $4.25 | $4.32 | $4.31 | 2,218,980 |
| 2021-04-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.28 | 0 |
| 2021-04-02 | $4.26 | $4.31 | $4.25 | $4.29 | $4.28 | 2,365,840 |
| 2021-04-01 | $4.31 | $4.31 | $4.27 | $4.29 | $4.28 | 1,682,350 |
| 2021-03-31 | $4.27 | $4.33 | $4.24 | $4.30 | $4.29 | 1,991,420 |
| 2021-03-30 | $4.36 | $4.36 | $4.26 | $4.28 | $4.27 | 2,609,300 |
| 2021-03-29 | $4.39 | $4.42 | $4.34 | $4.36 | $4.35 | 2,690,510 |
| 2021-03-26 | $4.31 | $4.36 | $4.28 | $4.36 | $4.35 | 2,357,540 |
| 2021-03-25 | $4.25 | $4.35 | $4.25 | $4.32 | $4.31 | 2,709,900 |
| 2021-03-24 | $4.33 | $4.34 | $4.26 | $4.28 | $4.27 | 2,939,360 |
| 2021-03-23 | $4.50 | $4.52 | $4.31 | $4.33 | $4.32 | 6,363,520 |
| 2021-03-22 | $4.47 | $4.55 | $4.47 | $4.50 | $4.49 | 5,722,340 |
| 2021-03-19 | $4.53 | $4.61 | $4.50 | $4.51 | $4.50 | 3,959,300 |
| 2021-03-18 | $4.58 | $4.61 | $4.50 | $4.60 | $4.59 | 5,103,300 |
| 2021-03-17 | $4.66 | $4.66 | $4.54 | $4.57 | $4.56 | 5,674,010 |
| 2021-03-16 | $4.56 | $4.72 | $4.53 | $4.67 | $4.66 | 7,141,220 |
| 2021-03-15 | $4.58 | $4.71 | $4.50 | $4.58 | $4.57 | 5,717,390 |
| 2021-03-12 | $4.63 | $4.66 | $4.55 | $4.58 | $4.57 | 7,023,130 |
| 2021-03-11 | $4.63 | $4.73 | $4.54 | $4.69 | $4.68 | 10,319,030 |
| 2021-03-10 | $4.77 | $4.84 | $4.54 | $4.65 | $4.64 | 13,544,680 |
| 2021-03-09 | $4.90 | $4.91 | $4.59 | $4.76 | $4.75 | 23,662,450 |
| 2021-03-08 | $4.44 | $4.90 | $4.43 | $4.90 | $4.89 | 27,977,080 |
| 2021-03-05 | $4.42 | $4.50 | $4.40 | $4.45 | $4.44 | 2,954,290 |
| 2021-03-04 | $4.40 | $4.45 | $4.38 | $4.43 | $4.42 | 2,478,150 |
| 2021-03-03 | $4.38 | $4.45 | $4.38 | $4.42 | $4.41 | 1,743,060 |
| 2021-03-02 | $4.47 | $4.49 | $4.38 | $4.42 | $4.41 | 2,698,370 |
| 2021-03-01 | $4.45 | $4.52 | $4.40 | $4.47 | $4.46 | 3,418,750 |
| 2021-02-26 | $4.37 | $4.47 | $4.30 | $4.44 | $4.43 | 3,544,450 |
| 2021-02-25 | $4.36 | $4.50 | $4.28 | $4.41 | $4.40 | 4,136,290 |
| 2021-02-24 | $4.31 | $4.38 | $4.31 | $4.34 | $4.33 | 2,789,870 |
| 2021-02-23 | $4.39 | $4.44 | $4.28 | $4.31 | $4.30 | 3,109,580 |
| 2021-02-22 | $4.34 | $4.52 | $4.34 | $4.38 | $4.37 | 3,854,030 |
| 2021-02-19 | $4.18 | $4.35 | $4.18 | $4.34 | $4.33 | 3,268,780 |
| 2021-02-18 | $4.11 | $4.24 | $4.11 | $4.20 | $4.19 | 2,275,830 |
| 2021-02-17 | $4.10 | $4.10 | $4.10 | $4.10 | $4.09 | 0 |
| 2021-02-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.09 | 0 |
| 2021-02-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.09 | 0 |
| 2021-02-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.09 | 0 |
| 2021-02-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.09 | 0 |
| 2021-02-10 | $4.09 | $4.13 | $4.06 | $4.10 | $4.09 | 1,508,690 |
| 2021-02-09 | $4.09 | $4.12 | $4.05 | $4.10 | $4.09 | 1,711,460 |
| 2021-02-08 | $4.18 | $4.18 | $4.05 | $4.09 | $4.08 | 2,034,470 |
| 2021-02-05 | $4.21 | $4.23 | $4.09 | $4.10 | $4.09 | 2,705,140 |
| 2021-02-04 | $4.34 | $4.34 | $4.16 | $4.17 | $4.16 | 2,684,520 |
| 2021-02-03 | $4.43 | $4.50 | $4.27 | $4.32 | $4.31 | 3,044,300 |
| 2021-02-02 | $4.27 | $4.54 | $4.20 | $4.38 | $4.37 | 3,651,700 |
| 2021-02-01 | $4.28 | $4.33 | $4.17 | $4.23 | $4.22 | 2,831,240 |
| 2021-01-29 | $4.28 | $4.38 | $4.17 | $4.24 | $4.23 | 3,968,200 |
| 2021-01-28 | $4.39 | $4.39 | $4.19 | $4.32 | $4.31 | 3,867,960 |
| 2021-01-27 | $4.50 | $4.50 | $4.32 | $4.36 | $4.35 | 4,412,550 |
| 2021-01-26 | $4.34 | $4.57 | $4.31 | $4.37 | $4.36 | 10,519,270 |
| 2021-01-25 | $4.24 | $4.69 | $4.17 | $4.62 | $4.61 | 13,963,810 |
| 2021-01-22 | $4.41 | $4.41 | $4.25 | $4.26 | $4.25 | 7,368,220 |
| 2021-01-21 | $4.49 | $4.56 | $4.35 | $4.45 | $4.44 | 7,833,890 |
| 2021-01-20 | $4.76 | $4.87 | $4.41 | $4.50 | $4.49 | 13,443,770 |
| 2021-01-19 | $4.21 | $4.66 | $4.17 | $4.66 | $4.65 | 12,696,630 |
| 2021-01-18 | $4.13 | $4.43 | $4.12 | $4.24 | $4.23 | 4,082,750 |
| 2021-01-15 | $4.04 | $4.26 | $4.03 | $4.16 | $4.15 | 5,456,200 |
| 2021-01-14 | $4.01 | $4.03 | $3.90 | $4.00 | $3.99 | 4,550,650 |
| 2021-01-13 | $4.07 | $4.08 | $3.95 | $3.98 | $3.97 | 3,306,390 |
| 2021-01-12 | $4.07 | $4.16 | $4.04 | $4.06 | $4.05 | 2,672,900 |
| 2021-01-11 | $4.19 | $4.19 | $4.01 | $4.05 | $4.04 | 5,168,740 |
| 2021-01-08 | $4.33 | $4.33 | $4.18 | $4.20 | $4.19 | 3,035,290 |
| 2021-01-07 | $4.39 | $4.41 | $4.15 | $4.30 | $4.29 | 5,128,140 |
| 2021-01-06 | $4.39 | $4.49 | $4.39 | $4.39 | $4.38 | 3,091,290 |
| 2021-01-05 | $4.51 | $4.53 | $4.38 | $4.45 | $4.44 | 4,173,120 |
| 2021-01-04 | $4.32 | $4.46 | $4.32 | $4.38 | $4.37 | 2,848,180 |
| 2021-01-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.35 | 0 |
| 2020-12-31 | $4.32 | $4.40 | $4.32 | $4.36 | $4.35 | 3,850,490 |
| 2020-12-30 | $4.40 | $4.45 | $4.33 | $4.35 | $4.34 | 3,023,700 |
| 2020-12-29 | $4.46 | $4.47 | $4.39 | $4.40 | $4.39 | 2,851,330 |
| 2020-12-28 | $4.50 | $4.65 | $4.43 | $4.44 | $4.43 | 4,190,260 |
| 2020-12-25 | $4.50 | $4.55 | $4.44 | $4.48 | $4.47 | 4,467,170 |
| 2020-12-24 | $4.71 | $4.71 | $4.43 | $4.51 | $4.50 | 6,944,940 |
| 2020-12-23 | $4.85 | $4.85 | $4.66 | $4.68 | $4.67 | 5,290,380 |
| 2020-12-22 | $4.92 | $4.93 | $4.84 | $4.84 | $4.83 | 3,617,270 |
| 2020-12-21 | $5.00 | $5.01 | $4.88 | $4.95 | $4.94 | 3,927,700 |
| 2020-12-18 | $5.08 | $5.08 | $4.98 | $4.98 | $4.97 | 3,975,550 |
| 2020-12-17 | $5.08 | $5.19 | $4.96 | $5.08 | $5.07 | 7,055,470 |
| 2020-12-16 | $5.08 | $5.12 | $5.00 | $5.09 | $5.08 | 3,268,440 |
| 2020-12-15 | $4.97 | $5.10 | $4.96 | $5.08 | $5.07 | 3,729,710 |
| 2020-12-14 | $5.09 | $5.09 | $5.00 | $5.01 | $5.00 | 4,361,300 |
| 2020-12-11 | $5.18 | $5.18 | $5.05 | $5.05 | $5.04 | 4,875,390 |
| 2020-12-10 | $5.13 | $5.23 | $5.10 | $5.13 | $5.12 | 4,493,730 |
| 2020-12-09 | $5.32 | $5.38 | $5.12 | $5.13 | $5.12 | 6,067,060 |
| 2020-12-08 | $5.38 | $5.40 | $5.29 | $5.32 | $5.31 | 7,255,640 |
| 2020-12-07 | $5.43 | $5.43 | $5.30 | $5.31 | $5.30 | 5,902,030 |
| 2020-12-04 | $5.40 | $5.46 | $5.37 | $5.41 | $5.40 | 4,711,940 |
| 2020-12-03 | $5.50 | $5.52 | $5.36 | $5.42 | $5.41 | 9,577,360 |
| 2020-12-02 | $5.40 | $5.63 | $5.31 | $5.55 | $5.54 | 15,873,690 |
| 2020-12-01 | $5.36 | $5.50 | $5.32 | $5.41 | $5.40 | 7,149,410 |
| 2020-11-30 | $5.44 | $5.48 | $5.35 | $5.39 | $5.38 | 5,777,050 |
| 2020-11-27 | $5.46 | $5.50 | $5.37 | $5.41 | $5.40 | 5,528,220 |
| 2020-11-26 | $5.53 | $5.55 | $5.38 | $5.45 | $5.44 | 7,509,160 |
| 2020-11-25 | $5.62 | $5.69 | $5.50 | $5.56 | $5.55 | 16,052,670 |
| 2020-11-24 | $5.33 | $5.77 | $5.27 | $5.70 | $5.69 | 24,002,660 |
| 2020-11-23 | $5.39 | $5.47 | $5.29 | $5.36 | $5.35 | 11,417,990 |
| 2020-11-20 | $5.51 | $5.51 | $5.31 | $5.37 | $5.36 | 9,099,990 |
| 2020-11-19 | $5.12 | $5.49 | $5.07 | $5.45 | $5.44 | 12,483,890 |
| 2020-11-18 | $5.00 | $5.21 | $4.97 | $5.12 | $5.11 | 5,629,550 |
| 2020-11-17 | $5.10 | $5.10 | $4.97 | $5.01 | $5.00 | 3,215,480 |
| 2020-11-16 | $5.10 | $5.16 | $5.05 | $5.08 | $5.07 | 3,756,820 |
| 2020-11-13 | $5.12 | $5.14 | $5.02 | $5.06 | $5.05 | 3,213,010 |
| 2020-11-12 | $5.20 | $5.23 | $5.10 | $5.12 | $5.11 | 3,101,800 |
| 2020-11-11 | $5.22 | $5.28 | $5.15 | $5.20 | $5.19 | 4,119,710 |
| 2020-11-10 | $5.37 | $5.40 | $5.23 | $5.24 | $5.23 | 4,919,270 |
| 2020-11-09 | $5.36 | $5.45 | $5.27 | $5.41 | $5.40 | 10,497,500 |
| 2020-11-06 | $5.35 | $5.37 | $5.21 | $5.36 | $5.35 | 8,212,450 |
| 2020-11-05 | $5.31 | $5.45 | $5.31 | $5.33 | $5.32 | 7,222,280 |
| 2020-11-04 | $5.03 | $5.39 | $4.97 | $5.31 | $5.30 | 9,708,650 |
| 2020-11-03 | $5.03 | $5.06 | $4.94 | $5.01 | $5.00 | 3,886,230 |
| 2020-11-02 | $4.97 | $5.02 | $4.80 | $4.99 | $4.98 | 4,943,100 |
| 2020-10-30 | $5.16 | $5.16 | $4.88 | $4.92 | $4.91 | 6,375,380 |
| 2020-10-29 | $5.03 | $5.18 | $5.01 | $5.16 | $5.15 | 3,388,230 |
| 2020-10-28 | $5.15 | $5.16 | $5.04 | $5.10 | $5.09 | 3,049,260 |
| 2020-10-27 | $5.15 | $5.21 | $5.13 | $5.16 | $5.15 | 2,954,640 |
| 2020-10-26 | $5.25 | $5.30 | $5.13 | $5.23 | $5.22 | 4,515,840 |
| 2020-10-23 | $5.35 | $5.35 | $5.13 | $5.14 | $5.13 | 4,607,370 |
| 2020-10-22 | $5.30 | $5.35 | $5.20 | $5.23 | $5.22 | 4,823,830 |
| 2020-10-21 | $5.53 | $5.55 | $5.29 | $5.39 | $5.38 | 8,128,300 |
| 2020-10-20 | $5.25 | $5.55 | $5.17 | $5.52 | $5.51 | 9,201,000 |
| 2020-10-19 | $5.36 | $5.44 | $5.16 | $5.24 | $5.23 | 5,573,050 |
| 2020-10-16 | $5.38 | $5.40 | $5.29 | $5.34 | $5.33 | 3,543,170 |
| 2020-10-15 | $5.49 | $5.52 | $5.36 | $5.38 | $5.37 | 4,401,630 |
| 2020-10-14 | $5.68 | $5.68 | $5.46 | $5.49 | $5.48 | 5,617,170 |
| 2020-10-13 | $5.80 | $5.81 | $5.63 | $5.66 | $5.65 | 5,055,780 |
| 2020-10-12 | $5.65 | $5.79 | $5.54 | $5.76 | $5.75 | 6,237,990 |
| 2020-10-09 | $5.45 | $5.65 | $5.39 | $5.57 | $5.56 | 9,181,720 |
| 2020-10-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.38 | 0 |
| 2020-10-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.38 | 0 |
| 2020-10-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.38 | 0 |
| 2020-10-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.38 | 0 |
| 2020-10-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.38 | 0 |
| 2020-10-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.38 | 0 |
| 2020-09-30 | $5.60 | $5.60 | $5.34 | $5.39 | $5.38 | 5,448,560 |
| 2020-09-29 | $5.58 | $5.68 | $5.44 | $5.45 | $5.44 | 6,869,160 |
| 2020-09-28 | $5.70 | $5.73 | $5.53 | $5.67 | $5.66 | 4,348,360 |
| 2020-09-25 | $5.87 | $5.90 | $5.63 | $5.68 | $5.67 | 5,164,100 |
| 2020-09-24 | $5.93 | $6.00 | $5.73 | $5.85 | $5.84 | 9,455,290 |
| 2020-09-23 | $6.20 | $6.24 | $5.92 | $5.98 | $5.97 | 11,759,600 |
| 2020-09-22 | $6.26 | $6.32 | $6.10 | $6.19 | $6.17 | 8,382,380 |
| 2020-09-21 | $6.18 | $6.45 | $6.10 | $6.29 | $6.27 | 15,908,120 |
| 2020-09-18 | $5.84 | $6.25 | $5.81 | $6.16 | $6.14 | 13,892,200 |
| 2020-09-17 | $6.13 | $6.13 | $5.72 | $5.89 | $5.88 | 11,631,600 |
| 2020-09-16 | $5.79 | $6.13 | $5.67 | $5.96 | $5.95 | 13,875,290 |
| 2020-09-15 | $5.48 | $6.02 | $5.46 | $5.81 | $5.80 | 14,861,290 |
| 2020-09-14 | $5.74 | $5.77 | $5.41 | $5.47 | $5.46 | 10,242,950 |
| 2020-09-11 | $5.61 | $5.76 | $5.53 | $5.74 | $5.73 | 3,540,330 |
| 2020-09-10 | $5.83 | $5.86 | $5.58 | $5.60 | $5.59 | 7,149,940 |
| 2020-09-09 | $6.03 | $6.03 | $5.75 | $5.78 | $5.77 | 7,327,090 |
| 2020-09-08 | $6.01 | $6.07 | $5.94 | $6.05 | $6.04 | 3,831,480 |
| 2020-09-07 | $6.18 | $6.27 | $6.00 | $6.01 | $6.00 | 7,405,270 |
| 2020-09-04 | $6.11 | $6.14 | $5.92 | $6.11 | $6.09 | 5,936,760 |
| 2020-09-03 | $6.33 | $6.33 | $6.08 | $6.20 | $6.18 | 5,597,980 |
| 2020-09-02 | $6.26 | $6.33 | $6.19 | $6.24 | $6.22 | 5,852,480 |
| 2020-09-01 | $6.22 | $6.30 | $6.05 | $6.26 | $6.24 | 8,430,920 |
| 2020-08-31 | $6.35 | $6.48 | $6.10 | $6.25 | $6.23 | 16,479,370 |
| 2020-08-28 | $6.63 | $6.63 | $6.20 | $6.32 | $6.30 | 7,860,570 |
| 2020-08-27 | $6.42 | $6.49 | $6.28 | $6.46 | $6.44 | 5,237,870 |
| 2020-08-26 | $6.68 | $6.85 | $6.36 | $6.43 | $6.41 | 9,232,210 |
| 2020-08-25 | $7.01 | $7.02 | $6.65 | $6.69 | $6.67 | 9,308,220 |
| 2020-08-24 | $7.15 | $7.18 | $6.90 | $7.01 | $6.99 | 8,984,550 |
| 2020-08-21 | $7.33 | $7.44 | $7.00 | $7.11 | $7.09 | 9,538,600 |
| 2020-08-20 | $7.37 | $7.50 | $7.19 | $7.21 | $7.19 | 5,286,850 |
| 2020-08-19 | $7.56 | $7.57 | $7.25 | $7.47 | $7.45 | 8,999,470 |
| 2020-08-18 | $7.17 | $7.87 | $7.00 | $7.50 | $7.48 | 18,706,700 |
| 2020-08-17 | $7.20 | $7.22 | $6.94 | $7.16 | $7.14 | 11,668,830 |
| 2020-08-14 | $7.05 | $7.06 | $6.79 | $6.92 | $6.90 | 12,115,160 |
| 2020-08-13 | $7.33 | $7.38 | $6.98 | $7.01 | $6.99 | 14,065,480 |
| 2020-08-12 | $7.30 | $7.59 | $6.94 | $7.38 | $7.36 | 16,852,730 |
| 2020-08-11 | $7.36 | $7.97 | $7.35 | $7.43 | $7.41 | 23,248,330 |
| 2020-08-10 | $7.20 | $7.42 | $7.06 | $7.30 | $7.28 | 18,752,210 |
| 2020-08-07 | $7.64 | $8.01 | $7.11 | $7.43 | $7.41 | 51,570,950 |
| 2020-08-06 | $6.55 | $7.28 | $6.50 | $7.28 | $7.26 | 39,561,570 |
| 2020-08-05 | $6.53 | $6.99 | $6.38 | $6.62 | $6.60 | 28,737,330 |
| 2020-08-04 | $6.31 | $7.03 | $6.12 | $6.76 | $6.74 | 43,040,540 |
| 2020-08-03 | $6.31 | $6.67 | $6.23 | $6.40 | $6.38 | 49,918,330 |
| 2020-07-31 | $5.62 | $6.06 | $5.60 | $6.06 | $6.05 | 11,660,560 |
| 2020-07-30 | $5.60 | $5.78 | $5.46 | $5.51 | $5.50 | 20,073,120 |
| 2020-07-29 | $5.49 | $5.85 | $5.41 | $5.72 | $5.71 | 30,624,590 |
| 2020-07-28 | $5.81 | $6.12 | $5.46 | $5.60 | $5.59 | 46,427,690 |
| 2020-07-27 | $5.26 | $5.56 | $5.12 | $5.56 | $5.55 | 17,968,050 |
| 2020-07-24 | $5.10 | $5.18 | $4.90 | $5.05 | $5.04 | 7,551,450 |
| 2020-07-23 | $5.16 | $5.16 | $4.93 | $5.15 | $5.14 | 6,107,770 |
| 2020-07-22 | $5.20 | $5.35 | $5.14 | $5.18 | $5.17 | 7,754,460 |
| 2020-07-21 | $5.23 | $5.30 | $5.12 | $5.19 | $5.18 | 8,311,780 |
| 2020-07-20 | $4.99 | $5.26 | $4.94 | $5.23 | $5.22 | 10,173,140 |
| 2020-07-17 | $5.00 | $5.04 | $4.81 | $4.89 | $4.88 | 6,533,000 |
| 2020-07-16 | $5.19 | $5.23 | $4.96 | $5.01 | $5.00 | 6,101,120 |
| 2020-07-15 | $5.34 | $5.42 | $5.14 | $5.19 | $5.18 | 9,287,220 |
| 2020-07-14 | $5.29 | $5.44 | $5.19 | $5.34 | $5.33 | 11,418,890 |
| 2020-07-13 | $5.17 | $5.30 | $5.15 | $5.27 | $5.26 | 9,728,660 |
| 2020-07-10 | $5.28 | $5.36 | $5.17 | $5.17 | $5.16 | 8,899,230 |
| 2020-07-09 | $5.45 | $5.48 | $5.23 | $5.33 | $5.32 | 15,458,880 |
| 2020-07-08 | $5.14 | $5.39 | $5.08 | $5.30 | $5.29 | 19,761,030 |
| 2020-07-07 | $5.15 | $5.27 | $5.07 | $5.11 | $5.10 | 17,757,490 |
| 2020-07-06 | $4.84 | $5.30 | $4.84 | $5.10 | $5.09 | 18,449,470 |
| 2020-07-03 | $4.73 | $4.91 | $4.69 | $4.86 | $4.85 | 6,350,200 |
| 2020-07-02 | $4.64 | $4.75 | $4.62 | $4.73 | $4.72 | 4,539,110 |
| 2020-07-01 | $4.64 | $4.67 | $4.59 | $4.65 | $4.64 | 4,250,220 |
| 2020-06-30 | $4.65 | $4.75 | $4.63 | $4.65 | $4.64 | 3,610,530 |
| 2020-06-29 | $4.79 | $4.79 | $4.64 | $4.64 | $4.63 | 5,415,590 |
| 2020-06-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.79 | 0 |
| 2020-06-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.79 | 0 |
| 2020-06-24 | $4.77 | $4.80 | $4.70 | $4.80 | $4.79 | 3,315,990 |
| 2020-06-23 | $4.94 | $4.95 | $4.74 | $4.77 | $4.76 | 8,666,880 |
| 2020-06-22 | $5.15 | $5.15 | $4.95 | $4.95 | $4.94 | 7,757,740 |
| 2020-06-19 | $5.03 | $5.13 | $4.90 | $5.13 | $5.12 | 10,151,480 |
| 2020-06-18 | $5.03 | $5.14 | $4.91 | $5.05 | $5.04 | 9,278,950 |
| 2020-06-17 | $4.80 | $5.10 | $4.79 | $5.01 | $5.00 | 11,531,110 |
| 2020-06-16 | $4.91 | $4.96 | $4.75 | $4.85 | $4.84 | 6,836,950 |
| 2020-06-15 | $4.80 | $5.19 | $4.75 | $4.87 | $4.86 | 9,150,480 |
| 2020-06-12 | $4.68 | $4.87 | $4.66 | $4.84 | $4.83 | 5,832,950 |
| 2020-06-11 | $4.81 | $4.92 | $4.78 | $4.83 | $4.82 | 7,941,170 |
| 2020-06-10 | $4.95 | $5.00 | $4.77 | $4.87 | $4.86 | 12,529,290 |
| 2020-06-09 | $5.18 | $5.25 | $5.02 | $5.05 | $5.04 | 13,203,490 |
| 2020-06-08 | $4.91 | $5.30 | $4.91 | $5.22 | $5.21 | 23,509,700 |
| 2020-06-05 | $4.93 | $4.98 | $4.83 | $4.96 | $4.95 | 15,813,220 |
| 2020-06-04 | $5.10 | $5.19 | $4.89 | $4.91 | $4.90 | 23,877,400 |
| 2020-06-03 | $5.31 | $5.47 | $5.14 | $5.17 | $5.16 | 34,767,080 |
| 2020-06-02 | $5.86 | $6.05 | $5.27 | $5.42 | $5.41 | 53,620,670 |
| 2020-06-01 | $5.35 | $5.57 | $5.25 | $5.57 | $5.56 | 15,985,730 |
| 2020-05-29 | $4.76 | $5.06 | $4.76 | $5.06 | $5.05 | 34,427,640 |
| 2020-05-28 | $4.21 | $4.60 | $4.21 | $4.60 | $4.59 | 17,001,710 |
| 2020-05-27 | $4.14 | $4.26 | $4.11 | $4.18 | $4.17 | 4,015,120 |
| 2020-05-26 | $4.08 | $4.12 | $4.05 | $4.12 | $4.11 | 1,763,820 |
| 2020-05-25 | $4.06 | $4.10 | $4.04 | $4.07 | $4.06 | 1,555,580 |
| 2020-05-22 | $4.17 | $4.18 | $4.04 | $4.06 | $4.05 | 2,686,420 |
| 2020-05-21 | $4.19 | $4.26 | $4.16 | $4.18 | $4.17 | 2,189,770 |
| 2020-05-20 | $4.20 | $4.26 | $4.16 | $4.20 | $4.19 | 3,552,350 |
| 2020-05-19 | $4.04 | $4.42 | $4.01 | $4.27 | $4.26 | 6,680,610 |
| 2020-05-18 | $4.04 | $4.06 | $4.01 | $4.02 | $4.01 | 1,559,120 |
| 2020-05-15 | $4.06 | $4.10 | $4.01 | $4.04 | $4.03 | 2,180,300 |
| 2020-05-14 | $4.12 | $4.12 | $4.06 | $4.07 | $4.06 | 1,513,060 |
| 2020-05-13 | $4.10 | $4.13 | $4.04 | $4.13 | $4.12 | 1,857,410 |
| 2020-05-12 | $4.14 | $4.17 | $4.05 | $4.10 | $4.09 | 3,138,280 |
| 2020-05-11 | $4.20 | $4.23 | $4.13 | $4.16 | $4.15 | 3,153,130 |
| 2020-05-08 | $4.14 | $4.20 | $4.13 | $4.18 | $4.17 | 2,623,740 |
| 2020-05-07 | $4.16 | $4.17 | $4.11 | $4.13 | $4.12 | 1,563,690 |
| 2020-05-06 | $4.10 | $4.15 | $4.06 | $4.15 | $4.14 | 2,353,910 |
| 2020-05-05 | $4.07 | $4.07 | $4.07 | $4.07 | $4.06 | 0 |
| 2020-05-04 | $4.07 | $4.07 | $4.07 | $4.07 | $4.06 | 0 |
| 2020-05-01 | $4.07 | $4.07 | $4.07 | $4.07 | $4.06 | 0 |
| 2020-04-30 | $4.03 | $4.13 | $4.01 | $4.07 | $4.06 | 2,109,230 |
| 2020-04-29 | $4.12 | $4.16 | $4.01 | $4.03 | $4.02 | 1,977,150 |
| 2020-04-28 | $4.15 | $4.17 | $3.88 | $4.14 | $4.13 | 3,480,130 |
| 2020-04-27 | $4.14 | $4.16 | $4.10 | $4.15 | $4.14 | 1,893,770 |
| 2020-04-24 | $4.21 | $4.22 | $4.13 | $4.15 | $4.14 | 3,065,380 |
| 2020-04-23 | $4.29 | $4.30 | $4.20 | $4.21 | $4.20 | 3,027,860 |
| 2020-04-22 | $4.22 | $4.32 | $4.21 | $4.28 | $4.27 | 2,501,100 |
| 2020-04-21 | $4.29 | $4.30 | $4.22 | $4.27 | $4.26 | 2,940,120 |
| 2020-04-20 | $4.30 | $4.34 | $4.28 | $4.32 | $4.31 | 1,920,230 |
| 2020-04-17 | $4.33 | $4.37 | $4.29 | $4.30 | $4.29 | 3,550,990 |
| 2020-04-16 | $4.36 | $4.39 | $4.31 | $4.34 | $4.33 | 2,345,870 |
| 2020-04-15 | $4.43 | $4.45 | $4.37 | $4.39 | $4.38 | 2,652,640 |
| 2020-04-14 | $4.38 | $4.40 | $4.36 | $4.40 | $4.39 | 2,913,440 |
| 2020-04-13 | $4.36 | $4.44 | $4.35 | $4.40 | $4.39 | 2,675,230 |
| 2020-04-10 | $4.48 | $4.48 | $4.35 | $4.35 | $4.34 | 2,987,010 |
| 2020-04-09 | $4.46 | $4.51 | $4.45 | $4.47 | $4.46 | 2,992,040 |
| 2020-04-08 | $4.48 | $4.48 | $4.42 | $4.46 | $4.45 | 3,137,350 |
| 2020-04-07 | $4.46 | $4.49 | $4.41 | $4.49 | $4.48 | 3,214,220 |
| 2020-04-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.36 | 0 |
| 2020-04-03 | $4.45 | $4.47 | $4.37 | $4.37 | $4.36 | 2,224,590 |
| 2020-04-02 | $4.37 | $4.43 | $4.25 | $4.43 | $4.42 | 2,281,430 |
| 2020-04-01 | $4.40 | $4.44 | $4.31 | $4.33 | $4.32 | 3,028,570 |
| 2020-03-31 | $4.35 | $4.44 | $4.35 | $4.35 | $4.34 | 2,660,230 |
| 2020-03-30 | $4.39 | $4.41 | $4.29 | $4.31 | $4.30 | 3,235,360 |
| 2020-03-27 | $4.47 | $4.53 | $4.44 | $4.44 | $4.43 | 3,298,380 |
| 2020-03-26 | $4.49 | $4.52 | $4.43 | $4.43 | $4.42 | 2,938,830 |
| 2020-03-25 | $4.49 | $4.54 | $4.46 | $4.51 | $4.50 | 4,795,460 |
| 2020-03-24 | $4.41 | $4.47 | $4.32 | $4.42 | $4.41 | 4,356,420 |
| 2020-03-23 | $4.41 | $4.50 | $4.31 | $4.31 | $4.30 | 4,354,830 |
| 2020-03-20 | $4.40 | $4.63 | $4.40 | $4.52 | $4.51 | 7,358,950 |
| 2020-03-19 | $4.27 | $4.64 | $4.21 | $4.46 | $4.45 | 8,558,370 |
| 2020-03-18 | $4.38 | $4.48 | $4.20 | $4.22 | $4.21 | 5,436,770 |
| 2020-03-17 | $4.39 | $4.45 | $4.18 | $4.35 | $4.34 | 4,183,840 |
| 2020-03-16 | $4.57 | $4.60 | $4.34 | $4.37 | $4.36 | 5,559,250 |
| 2020-03-13 | $4.33 | $4.53 | $4.25 | $4.51 | $4.50 | 7,242,610 |
| 2020-03-12 | $4.70 | $4.70 | $4.51 | $4.58 | $4.57 | 8,454,880 |
| 2020-03-11 | $4.85 | $4.94 | $4.78 | $4.78 | $4.77 | 7,223,980 |
| 2020-03-10 | $4.64 | $4.92 | $4.64 | $4.86 | $4.85 | 8,337,330 |
| 2020-03-09 | $4.95 | $4.99 | $4.78 | $4.79 | $4.78 | 10,739,250 |
| 2020-03-06 | $5.13 | $5.20 | $5.01 | $5.06 | $5.05 | 15,064,060 |
| 2020-03-05 | $5.33 | $5.50 | $5.22 | $5.26 | $5.25 | 15,524,670 |
| 2020-03-04 | $5.40 | $5.44 | $5.16 | $5.33 | $5.32 | 21,708,870 |
| 2020-03-03 | $5.33 | $5.75 | $5.33 | $5.47 | $5.46 | 38,418,510 |
| 2020-03-02 | $4.81 | $5.23 | $4.70 | $5.23 | $5.22 | 19,062,730 |
| 2020-02-28 | $4.70 | $4.97 | $4.65 | $4.75 | $4.74 | 12,065,280 |
| 2020-02-27 | $4.75 | $5.00 | $4.68 | $4.83 | $4.82 | 15,882,870 |
| 2020-02-26 | $4.45 | $4.88 | $4.41 | $4.72 | $4.71 | 10,840,090 |
| 2020-02-25 | $4.54 | $4.54 | $4.39 | $4.49 | $4.48 | 5,961,560 |
| 2020-02-24 | $4.69 | $4.69 | $4.56 | $4.62 | $4.61 | 5,332,460 |
| 2020-02-21 | $4.72 | $4.73 | $4.65 | $4.67 | $4.66 | 4,110,920 |
| 2020-02-20 | $4.65 | $4.71 | $4.58 | $4.71 | $4.70 | 4,641,140 |
| 2020-02-19 | $4.57 | $4.72 | $4.54 | $4.63 | $4.62 | 7,060,620 |
| 2020-02-18 | $4.45 | $4.57 | $4.44 | $4.57 | $4.56 | 4,781,890 |
| 2020-02-17 | $4.30 | $4.49 | $4.30 | $4.47 | $4.46 | 5,590,940 |
| 2020-02-14 | $4.30 | $4.34 | $4.27 | $4.30 | $4.29 | 2,596,760 |
| 2020-02-13 | $4.42 | $4.42 | $4.28 | $4.32 | $4.31 | 4,757,400 |
| 2020-02-12 | $4.38 | $4.42 | $4.35 | $4.42 | $4.41 | 3,528,630 |
| 2020-02-11 | $4.37 | $4.45 | $4.35 | $4.38 | $4.37 | 3,062,720 |
| 2020-02-10 | $4.28 | $4.40 | $4.25 | $4.40 | $4.39 | 3,837,620 |
| 2020-02-07 | $4.38 | $4.39 | $4.21 | $4.32 | $4.31 | 5,412,680 |
| 2020-02-06 | $4.22 | $4.39 | $4.21 | $4.35 | $4.34 | 4,758,910 |
| 2020-02-05 | $4.18 | $4.32 | $4.18 | $4.25 | $4.24 | 3,862,310 |
| 2020-02-04 | $4.11 | $4.36 | $4.11 | $4.18 | $4.17 | 7,550,560 |
| 2020-02-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.56 | 597,900 |
| 2020-01-31 | $5.08 | $5.08 | $5.08 | $5.08 | $5.07 | 0 |
| 2020-01-30 | $5.08 | $5.08 | $5.08 | $5.08 | $5.07 | 0 |
| 2020-01-29 | $5.08 | $5.08 | $5.08 | $5.08 | $5.07 | 0 |
| 2020-01-28 | $5.08 | $5.08 | $5.08 | $5.08 | $5.07 | 0 |
| 2020-01-27 | $5.08 | $5.08 | $5.08 | $5.08 | $5.07 | 0 |
| 2020-01-24 | $5.08 | $5.08 | $5.08 | $5.08 | $5.07 | 0 |
| 2020-01-23 | $5.18 | $5.21 | $5.04 | $5.08 | $5.07 | 3,623,050 |
| 2020-01-22 | $5.29 | $5.33 | $5.20 | $5.22 | $5.21 | 4,279,470 |
| 2020-01-21 | $5.35 | $5.35 | $5.29 | $5.30 | $5.29 | 2,140,230 |
| 2020-01-20 | $5.33 | $5.36 | $5.28 | $5.35 | $5.34 | 2,926,740 |
| 2020-01-17 | $5.43 | $5.44 | $5.33 | $5.34 | $5.33 | 3,656,700 |
| 2020-01-16 | $5.29 | $5.45 | $5.27 | $5.42 | $5.41 | 7,610,080 |
| 2020-01-15 | $5.32 | $5.35 | $5.28 | $5.30 | $5.29 | 3,593,800 |
| 2020-01-14 | $5.40 | $5.44 | $5.33 | $5.35 | $5.34 | 4,411,320 |
| 2020-01-13 | $5.37 | $5.41 | $5.32 | $5.39 | $5.38 | 4,152,750 |
| 2020-01-10 | $5.49 | $5.51 | $5.40 | $5.42 | $5.41 | 4,250,670 |
| 2020-01-09 | $5.50 | $5.66 | $5.46 | $5.51 | $5.50 | 8,552,070 |
| 2020-01-08 | $5.50 | $5.77 | $5.49 | $5.53 | $5.52 | 13,159,790 |
| 2020-01-07 | $5.37 | $5.52 | $5.34 | $5.44 | $5.43 | 7,264,760 |
| 2020-01-06 | $5.25 | $5.38 | $5.24 | $5.37 | $5.36 | 7,062,760 |
| 2020-01-03 | $5.23 | $5.30 | $5.20 | $5.29 | $5.28 | 5,339,280 |
| 2020-01-02 | $5.20 | $5.26 | $5.20 | $5.24 | $5.23 | 5,334,720 |
| 2020-01-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.17 | 0 |
| 2019-12-31 | $5.21 | $5.22 | $5.15 | $5.18 | $5.17 | 2,565,040 |
| 2019-12-30 | $5.15 | $5.18 | $5.11 | $5.17 | $5.16 | 4,255,520 |
| 2019-12-27 | $5.26 | $5.26 | $5.16 | $5.19 | $5.18 | 2,896,630 |
| 2019-12-26 | $5.20 | $5.24 | $5.18 | $5.24 | $5.23 | 2,728,930 |
| 2019-12-25 | $5.17 | $5.20 | $5.15 | $5.20 | $5.19 | 2,315,990 |
| 2019-12-24 | $5.12 | $5.18 | $5.12 | $5.18 | $5.17 | 2,144,960 |
| 2019-12-23 | $5.25 | $5.32 | $5.13 | $5.14 | $5.13 | 3,330,380 |
| 2019-12-20 | $5.30 | $5.40 | $5.29 | $5.29 | $5.28 | 4,953,760 |
| 2019-12-19 | $5.34 | $5.34 | $5.26 | $5.29 | $5.28 | 3,659,280 |
| 2019-12-18 | $5.28 | $5.32 | $5.24 | $5.31 | $5.30 | 3,222,930 |
| 2019-12-17 | $5.20 | $5.34 | $5.19 | $5.28 | $5.27 | 3,419,750 |
| 2019-12-16 | $5.19 | $5.21 | $5.16 | $5.21 | $5.20 | 2,057,850 |
| 2019-12-13 | $5.12 | $5.19 | $5.12 | $5.17 | $5.16 | 1,698,920 |
| 2019-12-12 | $5.14 | $5.15 | $5.11 | $5.12 | $5.11 | 1,082,230 |
| 2019-12-11 | $5.16 | $5.16 | $5.11 | $5.14 | $5.13 | 1,671,910 |
| 2019-12-10 | $5.18 | $5.22 | $5.13 | $5.17 | $5.16 | 2,175,040 |
| 2019-12-09 | $5.25 | $5.29 | $5.17 | $5.18 | $5.17 | 2,898,370 |
| 2019-12-06 | $5.24 | $5.29 | $5.20 | $5.29 | $5.28 | 2,854,980 |
| 2019-12-05 | $5.12 | $5.48 | $5.08 | $5.24 | $5.23 | 5,175,870 |
| 2019-12-04 | $5.11 | $5.15 | $5.08 | $5.09 | $5.08 | 1,514,250 |
| 2019-12-03 | $5.16 | $5.18 | $5.10 | $5.11 | $5.10 | 1,362,360 |
| 2019-12-02 | $5.20 | $5.30 | $5.09 | $5.20 | $5.19 | 3,478,720 |
| 2019-11-29 | $5.22 | $5.25 | $5.07 | $5.10 | $5.09 | 2,032,320 |
| 2019-11-28 | $5.31 | $5.32 | $5.19 | $5.27 | $5.26 | 2,443,990 |
| 2019-11-27 | $5.26 | $5.39 | $5.22 | $5.34 | $5.33 | 3,986,710 |
| 2019-11-26 | $5.13 | $5.43 | $5.06 | $5.33 | $5.32 | 5,892,870 |
| 2019-11-25 | $5.12 | $5.15 | $5.07 | $5.13 | $5.12 | 1,513,690 |
| 2019-11-22 | $5.14 | $5.23 | $5.12 | $5.13 | $5.12 | 1,020,200 |
| 2019-11-21 | $5.16 | $5.19 | $5.15 | $5.16 | $5.15 | 854,250 |
| 2019-11-20 | $5.22 | $5.25 | $5.15 | $5.19 | $5.18 | 1,443,570 |
| 2019-11-19 | $5.19 | $5.23 | $5.17 | $5.22 | $5.21 | 760,040 |
| 2019-11-18 | $5.19 | $5.21 | $5.15 | $5.19 | $5.18 | 811,440 |
| 2019-11-15 | $5.23 | $5.25 | $5.15 | $5.20 | $5.19 | 1,412,940 |
| 2019-11-14 | $5.27 | $5.32 | $5.21 | $5.25 | $5.24 | 1,138,420 |
| 2019-11-13 | $5.20 | $5.32 | $5.20 | $5.28 | $5.27 | 1,809,500 |
| 2019-11-12 | $5.45 | $5.45 | $5.20 | $5.35 | $5.34 | 2,784,850 |
| 2019-11-11 | $5.30 | $5.50 | $5.15 | $5.47 | $5.46 | 4,169,540 |
| 2019-11-08 | $5.36 | $5.40 | $5.30 | $5.33 | $5.32 | 1,683,430 |
| 2019-11-07 | $5.30 | $5.36 | $5.27 | $5.32 | $5.31 | 1,192,410 |
| 2019-11-06 | $5.33 | $5.41 | $5.25 | $5.25 | $5.24 | 1,484,810 |
| 2019-11-05 | $5.37 | $5.40 | $5.32 | $5.37 | $5.36 | 1,326,010 |
| 2019-11-04 | $5.25 | $5.42 | $5.25 | $5.40 | $5.39 | 2,004,550 |
| 2019-11-01 | $5.24 | $5.30 | $5.11 | $5.27 | $5.26 | 1,425,930 |
| 2019-10-31 | $5.33 | $5.34 | $5.19 | $5.20 | $5.19 | 1,984,570 |
| 2019-10-30 | $5.40 | $5.44 | $5.33 | $5.35 | $5.34 | 1,638,680 |
| 2019-10-29 | $5.52 | $5.54 | $5.42 | $5.43 | $5.42 | 1,645,960 |
| 2019-10-28 | $5.37 | $5.56 | $5.37 | $5.55 | $5.54 | 2,416,980 |
| 2019-10-25 | $5.39 | $5.42 | $5.33 | $5.42 | $5.41 | 1,326,830 |
| 2019-10-24 | $5.43 | $5.44 | $5.36 | $5.37 | $5.36 | 1,530,370 |
| 2019-10-23 | $5.44 | $5.48 | $5.40 | $5.43 | $5.42 | 1,043,320 |
| 2019-10-22 | $5.42 | $5.47 | $5.40 | $5.47 | $5.46 | 1,239,180 |
| 2019-10-21 | $5.52 | $5.52 | $5.38 | $5.42 | $5.41 | 1,544,490 |
| 2019-10-18 | $5.58 | $5.63 | $5.44 | $5.46 | $5.45 | 2,145,550 |
| 2019-10-17 | $5.65 | $5.68 | $5.59 | $5.59 | $5.58 | 1,538,390 |
| 2019-10-16 | $5.74 | $5.77 | $5.66 | $5.67 | $5.66 | 1,733,200 |
| 2019-10-15 | $5.72 | $5.75 | $5.67 | $5.74 | $5.73 | 2,211,630 |
| 2019-10-14 | $5.71 | $5.76 | $5.70 | $5.72 | $5.71 | 2,481,270 |
| 2019-10-11 | $5.72 | $5.76 | $5.67 | $5.68 | $5.67 | 1,555,950 |
| 2019-10-10 | $5.68 | $5.70 | $5.66 | $5.70 | $5.69 | 1,272,290 |
| 2019-10-09 | $5.59 | $5.68 | $5.59 | $5.68 | $5.67 | 1,261,380 |
| 2019-10-08 | $5.57 | $5.67 | $5.55 | $5.65 | $5.64 | 1,208,320 |
| 2019-10-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.60 | 0 |
| 2019-10-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.60 | 0 |
| 2019-10-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.60 | 0 |
| 2019-10-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.60 | 0 |
| 2019-10-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.60 | 0 |
| 2019-09-30 | $5.67 | $5.70 | $5.59 | $5.61 | $5.60 | 1,825,520 |
| 2019-09-27 | $5.70 | $5.73 | $5.66 | $5.68 | $5.67 | 2,423,800 |
| 2019-09-26 | $5.76 | $5.78 | $5.58 | $5.69 | $5.68 | 5,037,680 |
| 2019-09-25 | $5.83 | $5.83 | $5.62 | $5.76 | $5.75 | 5,395,870 |
| 2019-09-24 | $5.85 | $5.92 | $5.83 | $5.85 | $5.84 | 3,165,000 |
| 2019-09-23 | $6.01 | $6.03 | $5.79 | $5.90 | $5.89 | 5,020,070 |
| 2019-09-20 | $6.09 | $6.12 | $6.01 | $6.01 | $6.00 | 4,480,270 |
| 2019-09-19 | $6.16 | $6.23 | $6.05 | $6.09 | $6.08 | 6,441,770 |
| 2019-09-18 | $6.07 | $6.39 | $6.06 | $6.24 | $6.22 | 10,817,500 |
| 2019-09-17 | $6.12 | $6.12 | $5.95 | $5.97 | $5.96 | 3,712,640 |
| 2019-09-16 | $6.15 | $6.16 | $6.10 | $6.12 | $6.10 | 3,220,190 |
| 2019-09-13 | $6.13 | $6.13 | $6.13 | $6.13 | $6.11 | 0 |
| 2019-09-12 | $6.11 | $6.14 | $6.09 | $6.13 | $6.11 | 2,953,410 |
| 2019-09-11 | $6.23 | $6.23 | $6.09 | $6.09 | $6.08 | 6,215,890 |
| 2019-09-10 | $6.27 | $6.27 | $6.19 | $6.22 | $6.20 | 3,176,780 |
| 2019-09-09 | $6.28 | $6.29 | $6.18 | $6.25 | $6.23 | 4,506,580 |
| 2019-09-06 | $6.29 | $6.33 | $6.17 | $6.20 | $6.18 | 4,725,970 |
| 2019-09-05 | $6.35 | $6.37 | $6.25 | $6.31 | $6.29 | 7,269,230 |
| 2019-09-04 | $6.42 | $6.42 | $6.24 | $6.32 | $6.30 | 5,082,780 |
| 2019-09-03 | $6.59 | $6.59 | $6.33 | $6.43 | $6.41 | 4,528,780 |
| 2019-09-02 | $6.52 | $6.79 | $6.38 | $6.59 | $6.57 | 7,863,410 |
| 2019-08-30 | $6.43 | $6.83 | $6.39 | $6.53 | $6.51 | 9,306,900 |
| 2019-08-29 | $6.35 | $6.45 | $6.31 | $6.41 | $6.39 | 4,965,000 |
| 2019-08-28 | $6.29 | $6.40 | $6.21 | $6.35 | $6.33 | 4,738,710 |
| 2019-08-27 | $6.23 | $6.33 | $6.23 | $6.29 | $6.27 | 3,349,360 |
| 2019-08-26 | $6.09 | $6.24 | $6.06 | $6.18 | $6.16 | 1,899,950 |
| 2019-08-23 | $6.38 | $6.38 | $6.28 | $6.31 | $6.29 | 1,908,690 |
| 2019-08-22 | $6.40 | $6.44 | $6.25 | $6.35 | $6.33 | 4,288,870 |
| 2019-08-21 | $6.52 | $6.70 | $6.41 | $6.43 | $6.41 | 2,958,920 |
| 2019-08-20 | $8.79 | $8.92 | $8.52 | $8.64 | $6.61 | 5,005,240 |
| 2019-08-19 | $8.12 | $8.86 | $8.12 | $8.83 | $6.76 | 8,004,020 |
| 2019-08-16 | $8.10 | $8.21 | $8.10 | $8.11 | $6.21 | 1,577,330 |
| 2019-08-15 | $8.23 | $8.26 | $8.03 | $8.12 | $6.22 | 2,369,100 |
| 2019-08-14 | $8.38 | $8.55 | $8.18 | $8.23 | $6.30 | 4,715,080 |
| 2019-08-13 | $7.94 | $8.43 | $7.91 | $8.32 | $6.37 | 5,475,820 |
| 2019-08-12 | $7.63 | $8.06 | $7.61 | $8.01 | $6.13 | 3,425,030 |
| 2019-08-09 | $7.64 | $7.75 | $7.53 | $7.67 | $5.87 | 1,997,550 |
| 2019-08-08 | $7.73 | $7.73 | $7.58 | $7.66 | $5.86 | 1,747,560 |
| 2019-08-07 | $7.89 | $7.89 | $7.65 | $7.68 | $5.88 | 2,722,600 |
| 2019-08-06 | $7.70 | $8.00 | $7.43 | $7.84 | $6.00 | 6,023,660 |
| 2019-08-05 | $7.70 | $7.81 | $7.56 | $7.81 | $5.98 | 4,163,360 |
| 2019-08-02 | $7.66 | $7.75 | $7.53 | $7.72 | $5.91 | 2,168,580 |
| 2019-08-01 | $7.72 | $7.77 | $7.62 | $7.76 | $5.94 | 2,405,090 |
| 2019-07-31 | $7.73 | $7.89 | $7.73 | $7.76 | $5.94 | 1,348,970 |
| 2019-07-30 | $7.88 | $7.94 | $7.85 | $7.86 | $6.02 | 2,311,170 |
| 2019-07-29 | $7.87 | $7.98 | $7.84 | $7.87 | $6.02 | 1,739,060 |
| 2019-07-26 | $7.98 | $8.01 | $7.84 | $7.86 | $6.02 | 1,903,510 |
| 2019-07-25 | $7.95 | $8.02 | $7.92 | $7.98 | $6.11 | 1,748,030 |
| 2019-07-24 | $7.85 | $7.98 | $7.85 | $7.92 | $6.06 | 1,949,950 |
| 2019-07-23 | $7.77 | $7.90 | $7.75 | $7.85 | $6.01 | 2,780,690 |
| 2019-07-22 | $8.19 | $8.19 | $7.72 | $7.80 | $5.97 | 3,504,930 |
| 2019-07-19 | $8.16 | $8.25 | $8.07 | $8.10 | $6.20 | 2,005,000 |
| 2019-07-18 | $8.38 | $8.38 | $8.04 | $8.06 | $6.17 | 2,830,820 |
| 2019-07-17 | $8.37 | $8.40 | $8.32 | $8.36 | $6.40 | 1,295,370 |
| 2019-07-16 | $8.37 | $8.52 | $8.35 | $8.38 | $6.41 | 2,377,540 |
| 2019-07-15 | $8.36 | $8.42 | $8.17 | $8.37 | $6.41 | 1,926,850 |
| 2019-07-12 | $8.56 | $8.56 | $8.33 | $8.33 | $6.38 | 2,680,400 |
| 2019-07-11 | $8.63 | $8.72 | $8.25 | $8.58 | $6.57 | 4,216,490 |
| 2019-07-10 | $8.77 | $8.94 | $8.51 | $8.60 | $6.58 | 3,536,350 |
| 2019-07-09 | $8.57 | $8.80 | $8.57 | $8.77 | $6.71 | 5,122,040 |
| 2019-07-08 | $8.91 | $9.00 | $8.57 | $8.64 | $6.61 | 3,603,040 |
| 2019-07-05 | $8.91 | $9.15 | $8.88 | $8.97 | $6.87 | 4,971,100 |
| 2019-07-04 | $9.55 | $9.55 | $9.01 | $9.01 | $6.90 | 7,663,860 |
| 2019-07-03 | $10.42 | $10.42 | $9.55 | $9.55 | $7.31 | 12,848,280 |
| 2019-07-02 | $11.49 | $11.49 | $10.40 | $10.42 | $7.98 | 19,027,940 |
| 2019-07-01 | $11.48 | $11.95 | $11.18 | $11.49 | $8.79 | 26,165,380 |
| 2019-06-28 | $11.09 | $11.35 | $10.86 | $11.26 | $8.62 | 5,067,000 |
| 2019-06-27 | $10.85 | $11.25 | $10.58 | $11.02 | $8.43 | 4,529,140 |
| 2019-06-26 | $10.19 | $10.78 | $10.07 | $10.71 | $8.20 | 5,372,030 |
| 2019-06-25 | $10.62 | $10.62 | $9.95 | $10.32 | $7.90 | 3,488,770 |
| 2019-06-24 | $10.70 | $10.88 | $10.51 | $10.52 | $8.05 | 2,900,290 |
| 2019-06-21 | $10.61 | $10.82 | $10.44 | $10.82 | $8.28 | 4,414,670 |
| 2019-06-20 | $10.51 | $10.76 | $10.50 | $10.59 | $8.11 | 5,495,060 |
| 2019-06-19 | $10.74 | $10.78 | $10.42 | $10.56 | $8.08 | 2,648,720 |
| 2019-06-18 | $10.85 | $10.95 | $10.50 | $10.51 | $8.04 | 2,999,080 |
| 2019-06-17 | $10.95 | $11.06 | $10.71 | $10.80 | $8.27 | 2,773,330 |
| 2019-06-14 | $10.80 | $11.42 | $10.70 | $11.04 | $8.45 | 4,695,330 |
| 2019-06-13 | $11.00 | $11.02 | $10.62 | $10.71 | $8.20 | 2,962,750 |
| 2019-06-12 | $11.11 | $11.30 | $10.88 | $11.03 | $8.44 | 2,969,820 |
| 2019-06-11 | $11.02 | $11.25 | $10.87 | $11.20 | $8.57 | 3,885,930 |
| 2019-06-10 | $10.90 | $11.09 | $10.71 | $11.01 | $8.43 | 3,453,400 |
| 2019-06-07 | $10.85 | $10.85 | $10.85 | $10.85 | $8.30 | 0 |
| 2019-06-06 | $11.28 | $11.32 | $10.83 | $10.85 | $8.30 | 2,057,730 |
| 2019-06-05 | $11.46 | $11.73 | $11.17 | $11.27 | $8.63 | 2,383,410 |
| 2019-06-04 | $11.80 | $11.88 | $11.39 | $11.43 | $8.75 | 2,119,180 |
| 2019-06-03 | $12.08 | $12.15 | $11.79 | $11.85 | $9.07 | 2,405,500 |
| 2019-05-31 | $11.53 | $12.20 | $11.44 | $12.03 | $9.21 | 5,190,570 |
| 2019-05-30 | $11.74 | $11.74 | $11.31 | $11.54 | $8.83 | 1,201,060 |
| 2019-05-29 | $11.24 | $11.65 | $11.07 | $11.59 | $8.87 | 3,997,700 |
| 2019-05-28 | $11.26 | $11.32 | $11.02 | $11.25 | $8.61 | 4,310,350 |
| 2019-05-27 | $10.75 | $11.12 | $10.62 | $11.10 | $8.50 | 2,657,060 |
| 2019-05-24 | $10.54 | $11.05 | $10.54 | $10.69 | $8.18 | 2,473,030 |
| 2019-05-23 | $10.91 | $11.17 | $10.53 | $10.77 | $8.24 | 4,150,200 |
| 2019-05-22 | $11.28 | $11.35 | $10.91 | $11.28 | $8.63 | 3,239,240 |
| 2019-05-21 | $11.43 | $11.85 | $11.23 | $11.28 | $8.63 | 6,092,460 |
| 2019-05-20 | $11.07 | $11.43 | $10.88 | $11.43 | $8.75 | 6,834,650 |
| 2019-05-17 | $11.41 | $11.85 | $11.11 | $11.20 | $8.57 | 11,751,700 |
| 2019-05-16 | $10.85 | $11.37 | $10.75 | $11.37 | $8.70 | 6,922,510 |
| 2019-05-15 | $10.65 | $10.86 | $10.52 | $10.85 | $8.30 | 4,056,600 |
| 2019-05-14 | $10.73 | $10.95 | $10.59 | $10.66 | $8.16 | 1,573,270 |
| 2019-05-13 | $10.75 | $11.19 | $10.70 | $10.91 | $8.35 | 3,396,050 |
| 2019-05-10 | $10.55 | $11.00 | $10.32 | $10.90 | $8.34 | 6,247,250 |
| 2019-05-09 | $10.29 | $10.99 | $10.05 | $10.54 | $8.07 | 4,580,230 |
| 2019-05-08 | $10.03 | $10.46 | $9.90 | $10.29 | $7.88 | 2,008,540 |
| 2019-05-07 | $10.02 | $10.52 | $10.02 | $10.23 | $7.83 | 1,521,520 |
| 2019-05-06 | $10.58 | $10.75 | $9.85 | $10.08 | $7.72 | 3,547,340 |
| 2019-05-03 | $10.79 | $10.79 | $10.79 | $10.79 | $8.26 | 0 |
| 2019-05-02 | $10.79 | $10.79 | $10.79 | $10.79 | $8.26 | 0 |
| 2019-05-01 | $10.79 | $10.79 | $10.79 | $10.79 | $8.26 | 0 |
| 2019-04-30 | $10.60 | $10.80 | $10.04 | $10.79 | $8.26 | 3,764,950 |
| 2019-04-29 | $10.67 | $10.87 | $10.22 | $10.31 | $7.89 | 3,147,270 |
| 2019-04-26 | $11.01 | $11.20 | $10.63 | $10.71 | $8.20 | 6,702,070 |
| 2019-04-25 | $10.74 | $11.20 | $10.58 | $11.14 | $8.53 | 8,161,720 |
| 2019-04-24 | $10.75 | $10.80 | $10.40 | $10.80 | $8.27 | 4,031,860 |
| 2019-04-23 | $10.81 | $10.96 | $10.54 | $10.71 | $8.20 | 3,891,090 |
| 2019-04-22 | $11.24 | $11.30 | $10.80 | $10.91 | $8.35 | 5,060,970 |
| 2019-04-19 | $11.01 | $11.20 | $10.91 | $11.05 | $8.46 | 3,242,480 |
| 2019-04-18 | $11.32 | $11.55 | $11.00 | $11.01 | $8.43 | 5,910,180 |
| 2019-04-17 | $11.66 | $11.87 | $11.27 | $11.30 | $8.65 | 7,295,880 |
| 2019-04-16 | $11.08 | $11.58 | $11.00 | $11.58 | $8.86 | 7,616,210 |
| 2019-04-15 | $11.55 | $11.76 | $11.00 | $11.16 | $8.54 | 7,421,570 |
| 2019-04-12 | $11.02 | $11.44 | $10.91 | $11.40 | $8.73 | 9,862,250 |
| 2019-04-11 | $10.69 | $11.06 | $10.62 | $11.01 | $8.43 | 7,568,020 |
| 2019-04-10 | $10.43 | $10.75 | $10.40 | $10.73 | $8.21 | 6,477,100 |
| 2019-04-09 | $10.63 | $10.67 | $10.43 | $10.55 | $8.08 | 5,786,510 |
| 2019-04-08 | $10.33 | $10.60 | $10.27 | $10.60 | $8.11 | 7,979,880 |
| 2019-04-05 | $10.32 | $10.32 | $10.32 | $10.32 | $7.90 | 0 |
| 2019-04-04 | $10.54 | $10.60 | $10.32 | $10.32 | $7.90 | 3,739,240 |
| 2019-04-03 | $10.55 | $10.75 | $10.34 | $10.61 | $8.12 | 5,841,250 |
| 2019-04-02 | $10.68 | $10.88 | $10.33 | $10.56 | $8.08 | 9,525,800 |
| 2019-04-01 | $10.19 | $10.82 | $10.19 | $10.76 | $8.24 | 9,681,350 |
| 2019-03-29 | $9.72 | $10.16 | $9.66 | $10.12 | $7.75 | 4,230,750 |
| 2019-03-28 | $9.60 | $9.74 | $9.49 | $9.72 | $7.44 | 2,731,020 |
| 2019-03-27 | $9.78 | $9.94 | $9.41 | $9.65 | $7.39 | 3,672,740 |
| 2019-03-26 | $10.18 | $10.25 | $9.76 | $9.79 | $7.49 | 4,442,360 |
| 2019-03-25 | $10.03 | $10.32 | $9.90 | $10.16 | $7.78 | 4,737,850 |
| 2019-03-22 | $10.38 | $10.38 | $10.11 | $10.16 | $7.78 | 3,122,910 |
| 2019-03-21 | $10.40 | $10.40 | $10.23 | $10.36 | $7.93 | 4,676,210 |
| 2019-03-20 | $10.13 | $10.70 | $10.13 | $10.40 | $7.96 | 7,449,460 |
| 2019-03-19 | $10.20 | $10.21 | $10.00 | $10.15 | $7.77 | 7,335,200 |
| 2019-03-18 | $10.08 | $10.19 | $9.90 | $10.12 | $7.75 | 7,028,050 |
| 2019-03-15 | $10.34 | $10.61 | $10.05 | $10.07 | $7.71 | 9,122,890 |
| 2019-03-14 | $10.50 | $10.50 | $10.03 | $10.34 | $7.91 | 7,171,000 |
| 2019-03-13 | $10.76 | $11.05 | $10.24 | $10.49 | $8.03 | 12,609,420 |
| 2019-03-12 | $10.68 | $10.75 | $10.28 | $10.58 | $8.10 | 6,942,810 |
| 2019-03-11 | $10.39 | $10.76 | $10.21 | $10.73 | $8.21 | 7,373,540 |
| 2019-03-08 | $10.44 | $10.49 | $10.15 | $10.22 | $7.82 | 8,825,260 |
| 2019-03-07 | $10.74 | $10.74 | $10.52 | $10.63 | $8.14 | 7,027,750 |
| 2019-03-06 | $10.80 | $11.13 | $10.59 | $10.76 | $8.24 | 9,395,040 |
| 2019-03-05 | $10.86 | $11.17 | $10.20 | $11.05 | $8.46 | 23,637,680 |
| 2019-03-04 | $9.60 | $10.15 | $9.23 | $10.15 | $7.77 | 15,120,400 |
| 2019-03-01 | $9.50 | $9.99 | $9.39 | $9.50 | $7.27 | 10,974,920 |
| 2019-02-28 | $9.45 | $9.72 | $9.29 | $9.50 | $7.27 | 12,328,990 |
| 2019-02-27 | $9.48 | $10.09 | $9.35 | $9.70 | $7.42 | 17,055,820 |
| 2019-02-26 | $8.83 | $9.59 | $8.75 | $9.57 | $7.33 | 20,758,800 |
| 2019-02-25 | $8.37 | $9.14 | $8.34 | $8.95 | $6.85 | 15,017,400 |
| 2019-02-22 | $8.39 | $8.41 | $8.20 | $8.35 | $6.39 | 4,007,980 |
| 2019-02-21 | $8.59 | $8.64 | $8.36 | $8.37 | $6.41 | 4,649,810 |
| 2019-02-20 | $8.66 | $8.71 | $8.42 | $8.57 | $6.56 | 3,278,640 |
| 2019-02-19 | $8.64 | $8.75 | $8.61 | $8.63 | $6.61 | 3,081,350 |
| 2019-02-18 | $8.75 | $8.92 | $8.73 | $8.85 | $6.77 | 4,127,060 |
| 2019-02-15 | $8.83 | $9.00 | $8.73 | $8.74 | $6.69 | 3,728,600 |
| 2019-02-14 | $8.71 | $8.91 | $8.67 | $8.82 | $6.75 | 4,757,370 |
| 2019-02-13 | $8.52 | $8.88 | $8.32 | $8.79 | $6.73 | 5,220,460 |
| 2019-02-12 | $8.86 | $8.86 | $8.48 | $8.60 | $6.58 | 4,968,780 |
| 2019-02-11 | $8.55 | $8.73 | $8.55 | $8.71 | $6.67 | 1,930,050 |
| 2019-02-08 | $8.60 | $8.60 | $8.60 | $8.60 | $6.58 | 0 |
| 2019-02-07 | $8.60 | $8.60 | $8.60 | $8.60 | $6.58 | 0 |
| 2019-02-06 | $8.60 | $8.60 | $8.60 | $8.60 | $6.58 | 0 |
| 2019-02-05 | $8.60 | $8.60 | $8.60 | $8.60 | $6.58 | 0 |
| 2019-02-04 | $8.60 | $8.60 | $8.60 | $8.60 | $6.58 | 0 |
| 2019-02-01 | $8.61 | $8.63 | $8.45 | $8.60 | $6.58 | 1,612,420 |
| 2019-01-31 | $8.27 | $8.70 | $8.21 | $8.57 | $6.56 | 4,485,740 |
| 2019-01-30 | $8.26 | $8.33 | $8.17 | $8.28 | $6.34 | 1,828,780 |
| 2019-01-29 | $8.23 | $8.28 | $7.98 | $8.26 | $6.32 | 2,046,240 |
| 2019-01-28 | $8.36 | $8.48 | $8.20 | $8.23 | $6.30 | 2,293,410 |
| 2019-01-25 | $8.21 | $8.37 | $8.18 | $8.36 | $6.40 | 3,904,060 |
| 2019-01-24 | $8.35 | $8.43 | $8.16 | $8.23 | $6.30 | 5,006,490 |
| 2019-01-23 | $8.62 | $8.65 | $8.28 | $8.35 | $6.39 | 4,424,000 |
| 2019-01-22 | $8.79 | $8.85 | $8.58 | $8.60 | $6.58 | 3,330,940 |
| 2019-01-21 | $8.88 | $9.05 | $8.71 | $8.83 | $6.76 | 4,652,230 |
| 2019-01-18 | $8.24 | $8.97 | $8.24 | $8.80 | $6.74 | 6,944,870 |
| 2019-01-17 | $8.30 | $8.45 | $8.19 | $8.24 | $6.31 | 3,330,630 |
| 2019-01-16 | $8.53 | $8.55 | $8.07 | $8.40 | $6.43 | 4,671,080 |
| 2019-01-15 | $8.62 | $8.69 | $8.36 | $8.52 | $6.52 | 3,893,640 |
| 2019-01-14 | $8.04 | $8.74 | $8.04 | $8.50 | $6.51 | 5,190,440 |
| 2019-01-11 | $7.95 | $8.05 | $7.81 | $8.04 | $6.15 | 2,634,520 |
| 2019-01-10 | $7.84 | $7.96 | $7.82 | $7.95 | $6.09 | 2,318,570 |
| 2019-01-09 | $7.84 | $8.00 | $7.72 | $7.91 | $6.05 | 2,898,390 |
| 2019-01-08 | $7.98 | $7.98 | $7.69 | $7.84 | $6.00 | 3,328,120 |
| 2019-01-07 | $7.71 | $7.87 | $7.64 | $7.84 | $6.00 | 2,175,140 |
| 2019-01-04 | $7.66 | $7.72 | $7.47 | $7.72 | $5.91 | 1,515,770 |
| 2019-01-03 | $7.70 | $7.70 | $7.60 | $7.67 | $5.87 | 531,500 |
| 2019-01-02 | $7.68 | $7.82 | $7.59 | $7.63 | $5.84 | 194,560 |
| 2019-01-01 | $7.60 | $7.60 | $7.60 | $7.60 | $5.82 | 0 |
| 2018-12-31 | $7.60 | $7.60 | $7.60 | $7.60 | $5.82 | 0 |
| 2018-12-28 | $7.52 | $7.66 | $7.52 | $7.60 | $5.82 | 592,160 |
| 2018-12-27 | $7.52 | $7.66 | $7.43 | $7.55 | $5.78 | 694,000 |
| 2018-12-26 | $7.56 | $7.56 | $7.40 | $7.42 | $5.68 | 324,510 |
| 2018-12-25 | $7.61 | $7.61 | $7.30 | $7.50 | $5.74 | 968,720 |
| 2018-12-24 | $7.50 | $7.69 | $7.50 | $7.58 | $5.80 | 479,500 |
| 2018-12-21 | $7.50 | $7.58 | $7.47 | $7.52 | $5.76 | 362,410 |
| 2018-12-20 | $7.58 | $7.65 | $7.47 | $7.50 | $5.74 | 521,780 |
| 2018-12-19 | $7.59 | $7.62 | $7.56 | $7.58 | $5.80 | 535,790 |
| 2018-12-18 | $7.62 | $7.67 | $7.50 | $7.59 | $5.81 | 1,827,730 |
| 2018-12-17 | $7.71 | $7.78 | $7.58 | $7.65 | $5.86 | 1,859,960 |
| 2018-12-14 | $7.72 | $7.84 | $7.68 | $7.78 | $5.95 | 2,193,580 |
| 2018-12-13 | $7.70 | $7.85 | $7.65 | $7.74 | $5.92 | 778,090 |
| 2018-12-12 | $7.78 | $7.82 | $7.62 | $7.69 | $5.89 | 809,050 |
| 2018-12-11 | $7.97 | $8.02 | $7.80 | $7.82 | $5.99 | 793,560 |
| 2018-12-10 | $7.68 | $8.09 | $7.58 | $7.95 | $6.09 | 1,862,520 |
| 2018-12-07 | $7.72 | $7.82 | $7.67 | $7.77 | $5.95 | 864,130 |
| 2018-12-06 | $7.78 | $7.85 | $7.63 | $7.65 | $5.86 | 1,471,510 |
| 2018-12-05 | $7.60 | $7.97 | $7.52 | $7.86 | $6.02 | 2,604,760 |
| 2018-12-04 | $8.12 | $8.13 | $7.85 | $7.85 | $6.01 | 3,136,890 |
| 2018-12-03 | $8.11 | $8.23 | $7.98 | $8.11 | $6.21 | 3,771,070 |
| 2018-11-30 | $8.09 | $8.20 | $7.91 | $8.08 | $6.18 | 2,932,490 |
| 2018-11-29 | $7.87 | $8.10 | $7.48 | $8.10 | $6.20 | 11,981,060 |
| 2018-11-28 | $7.28 | $7.36 | $7.10 | $7.36 | $5.63 | 596,250 |
| 2018-11-27 | $7.32 | $7.40 | $7.24 | $7.35 | $5.63 | 689,810 |
| 2018-11-26 | $7.17 | $7.31 | $7.17 | $7.28 | $5.57 | 501,040 |
| 2018-11-23 | $7.50 | $7.50 | $7.10 | $7.23 | $5.53 | 1,363,460 |
| 2018-11-22 | $7.63 | $7.65 | $7.42 | $7.46 | $5.71 | 1,571,310 |
| 2018-11-21 | $7.57 | $7.70 | $7.43 | $7.65 | $5.86 | 652,550 |
| 2018-11-20 | $7.90 | $7.90 | $7.61 | $7.61 | $5.82 | 1,419,560 |
| 2018-11-19 | $7.83 | $7.86 | $7.71 | $7.86 | $6.02 | 1,492,830 |
| 2018-11-16 | $8.08 | $8.10 | $7.80 | $7.86 | $6.02 | 3,356,130 |
| 2018-11-15 | $7.70 | $8.12 | $7.66 | $8.06 | $6.17 | 3,287,890 |
| 2018-11-14 | $7.78 | $7.81 | $7.65 | $7.69 | $5.89 | 1,468,390 |
| 2018-11-13 | $7.74 | $7.88 | $7.62 | $7.79 | $5.96 | 1,267,770 |
| 2018-11-12 | $7.69 | $7.80 | $7.65 | $7.76 | $5.94 | 627,490 |
| 2018-11-09 | $7.76 | $7.76 | $7.63 | $7.69 | $5.89 | 505,880 |
| 2018-11-08 | $7.90 | $7.94 | $7.75 | $7.76 | $5.94 | 1,286,180 |
| 2018-11-07 | $7.71 | $7.91 | $7.62 | $7.90 | $6.05 | 1,648,830 |
| 2018-11-06 | $7.80 | $7.80 | $7.60 | $7.61 | $5.82 | 1,155,320 |
| 2018-11-05 | $7.78 | $7.83 | $7.71 | $7.80 | $5.97 | 1,032,260 |
| 2018-11-02 | $7.84 | $7.90 | $7.70 | $7.78 | $5.95 | 1,288,380 |
| 2018-11-01 | $7.93 | $7.99 | $7.75 | $7.84 | $6.00 | 381,960 |
| 2018-10-31 | $7.71 | $7.90 | $7.71 | $7.85 | $6.01 | 353,010 |
| 2018-10-30 | $7.70 | $7.88 | $7.67 | $7.83 | $5.99 | 591,690 |
| 2018-10-29 | $7.91 | $7.94 | $7.75 | $7.78 | $5.95 | 731,700 |
| 2018-10-26 | $8.16 | $8.16 | $7.80 | $7.92 | $6.06 | 1,307,950 |
| 2018-10-25 | $8.02 | $8.16 | $8.00 | $8.11 | $6.21 | 446,310 |
| 2018-10-24 | $8.29 | $8.29 | $8.03 | $8.19 | $6.27 | 753,300 |
| 2018-10-23 | $8.30 | $8.30 | $8.14 | $8.21 | $6.28 | 1,023,630 |
| 2018-10-22 | $7.91 | $8.40 | $7.90 | $8.30 | $6.35 | 3,318,230 |
| 2018-10-19 | $7.80 | $7.98 | $7.62 | $7.92 | $6.06 | 2,074,460 |
| 2018-10-18 | $8.00 | $8.00 | $7.81 | $7.82 | $5.99 | 1,214,590 |
| 2018-10-17 | $8.00 | $8.15 | $7.91 | $8.08 | $6.18 | 1,679,970 |
| 2018-10-16 | $7.96 | $8.07 | $7.83 | $8.00 | $6.12 | 1,004,600 |
| 2018-10-15 | $8.12 | $8.12 | $7.75 | $7.95 | $6.09 | 954,800 |
| 2018-10-12 | $7.84 | $8.08 | $7.82 | $8.05 | $6.16 | 2,308,540 |
| 2018-10-11 | $7.81 | $8.10 | $7.75 | $7.93 | $6.07 | 3,294,160 |
| 2018-10-10 | $8.17 | $8.19 | $8.10 | $8.15 | $6.24 | 314,920 |
| 2018-10-09 | $8.23 | $8.23 | $8.06 | $8.16 | $6.25 | 448,150 |
| 2018-10-08 | $8.32 | $8.32 | $8.12 | $8.20 | $6.28 | 802,860 |
| 2018-10-05 | $8.34 | $8.34 | $8.34 | $8.34 | $6.38 | 0 |
| 2018-10-04 | $8.34 | $8.34 | $8.34 | $8.34 | $6.38 | 0 |
| 2018-10-03 | $8.34 | $8.34 | $8.34 | $8.34 | $6.38 | 0 |
| 2018-10-02 | $8.34 | $8.34 | $8.34 | $8.34 | $6.38 | 0 |
| 2018-10-01 | $8.34 | $8.34 | $8.34 | $8.34 | $6.38 | 0 |
| 2018-09-28 | $8.21 | $8.34 | $8.16 | $8.34 | $6.38 | 1,402,650 |
| 2018-09-27 | $8.12 | $8.24 | $8.10 | $8.17 | $6.25 | 965,070 |
| 2018-09-26 | $8.21 | $8.28 | $8.08 | $8.18 | $6.26 | 1,545,470 |
| 2018-09-25 | $8.07 | $8.21 | $8.01 | $8.13 | $6.22 | 1,389,850 |
| 2018-09-24 | $8.04 | $8.04 | $8.04 | $8.04 | $6.15 | 0 |
| 2018-09-21 | $7.74 | $8.04 | $7.74 | $8.04 | $6.15 | 3,121,430 |
| 2018-09-20 | $7.85 | $7.96 | $7.76 | $7.87 | $6.02 | 546,690 |
| 2018-09-19 | $7.89 | $7.95 | $7.85 | $7.93 | $6.07 | 720,710 |
| 2018-09-18 | $7.77 | $7.90 | $7.69 | $7.87 | $6.02 | 386,410 |
| 2018-09-17 | $7.80 | $7.85 | $7.73 | $7.77 | $5.95 | 337,030 |
| 2018-09-14 | $7.68 | $7.97 | $7.68 | $7.80 | $5.97 | 701,780 |
| 2018-09-13 | $7.89 | $7.98 | $7.80 | $7.97 | $6.10 | 1,676,660 |
| 2018-09-12 | $7.80 | $7.92 | $7.74 | $7.88 | $6.03 | 1,598,760 |
| 2018-09-11 | $7.86 | $7.93 | $7.71 | $7.73 | $5.92 | 1,229,130 |
| 2018-09-10 | $7.95 | $7.97 | $7.85 | $7.89 | $6.04 | 739,350 |
| 2018-09-07 | $7.85 | $7.98 | $7.71 | $7.93 | $6.07 | 810,420 |
| 2018-09-06 | $7.83 | $7.95 | $7.75 | $7.85 | $6.01 | 849,530 |
| 2018-09-05 | $7.90 | $7.96 | $7.83 | $7.85 | $6.01 | 618,260 |
| 2018-09-04 | $7.96 | $8.02 | $7.88 | $7.94 | $6.08 | 717,700 |
| 2018-09-03 | $7.85 | $7.98 | $7.79 | $7.92 | $6.06 | 1,047,400 |
| 2018-08-31 | $7.90 | $7.90 | $7.77 | $7.83 | $5.99 | 814,430 |
| 2018-08-30 | $8.06 | $8.06 | $7.70 | $7.70 | $5.89 | 1,190,950 |
| 2018-08-29 | $8.05 | $8.07 | $7.98 | $8.02 | $6.14 | 657,580 |
| 2018-08-28 | $7.98 | $8.05 | $7.94 | $8.05 | $6.16 | 1,583,120 |
| 2018-08-27 | $7.83 | $8.03 | $7.83 | $7.98 | $6.11 | 1,235,960 |
| 2018-08-24 | $7.86 | $7.95 | $7.82 | $7.84 | $6.00 | 1,399,550 |
| 2018-08-23 | $8.00 | $8.03 | $7.88 | $7.95 | $6.09 | 2,147,300 |
| 2018-08-22 | $7.95 | $8.07 | $7.84 | $8.06 | $6.17 | 3,740,310 |
| 2018-08-21 | $7.93 | $8.06 | $7.80 | $7.90 | $6.05 | 4,161,100 |
| 2018-08-20 | $7.95 | $8.03 | $7.82 | $7.92 | $6.06 | 2,526,180 |
| 2018-08-17 | $7.65 | $8.33 | $7.51 | $7.95 | $6.09 | 7,359,140 |
| 2018-08-16 | $7.41 | $7.64 | $7.33 | $7.57 | $5.79 | 3,114,460 |
| 2018-08-15 | $7.18 | $7.57 | $7.18 | $7.48 | $5.73 | 5,066,490 |
| 2018-08-14 | $7.26 | $7.26 | $7.14 | $7.23 | $5.53 | 732,170 |
| 2018-08-13 | $7.28 | $7.34 | $7.15 | $7.26 | $5.56 | 1,883,550 |
| 2018-08-10 | $7.41 | $7.64 | $7.33 | $7.35 | $5.63 | 3,951,100 |
| 2018-08-09 | $7.26 | $7.50 | $7.21 | $7.41 | $5.67 | 2,102,780 |
| 2018-08-08 | $7.57 | $7.57 | $7.30 | $7.36 | $5.63 | 2,524,920 |
| 2018-08-07 | $7.30 | $7.53 | $7.20 | $7.52 | $5.76 | 4,382,920 |
| 2018-08-06 | $7.11 | $7.28 | $7.06 | $7.27 | $5.56 | 1,697,800 |
| 2018-08-03 | $7.06 | $7.18 | $7.03 | $7.14 | $5.47 | 1,330,490 |
| 2018-08-02 | $7.11 | $7.18 | $6.83 | $7.08 | $5.42 | 2,144,820 |
| 2018-08-01 | $7.14 | $7.37 | $7.05 | $7.11 | $5.44 | 3,449,490 |
| 2018-07-31 | $6.98 | $7.14 | $6.91 | $7.14 | $5.47 | 2,622,120 |
| 2018-07-30 | $7.03 | $7.10 | $6.89 | $6.95 | $5.32 | 1,819,290 |
| 2018-07-27 | $7.19 | $7.36 | $7.10 | $7.11 | $5.44 | 2,584,170 |
| 2018-07-26 | $7.11 | $7.28 | $7.04 | $7.26 | $5.56 | 3,164,550 |
| 2018-07-25 | $7.31 | $7.35 | $7.12 | $7.14 | $5.47 | 3,872,350 |
| 2018-07-24 | $7.42 | $7.59 | $7.29 | $7.33 | $5.61 | 6,166,720 |
| 2018-07-23 | $7.00 | $7.72 | $6.91 | $7.54 | $5.77 | 6,264,850 |
| 2018-07-20 | $6.99 | $7.13 | $6.90 | $7.02 | $5.37 | 2,600,510 |
| 2018-07-19 | $6.92 | $7.10 | $6.84 | $7.01 | $5.37 | 4,408,930 |
| 2018-07-18 | $6.98 | $7.09 | $6.89 | $6.98 | $5.34 | 2,957,050 |
| 2018-07-17 | $6.63 | $7.09 | $6.57 | $7.03 | $5.38 | 6,388,650 |
| 2018-07-16 | $6.76 | $6.77 | $6.63 | $6.63 | $5.07 | 905,930 |
| 2018-07-13 | $6.73 | $6.82 | $6.61 | $6.77 | $5.18 | 2,237,080 |
| 2018-07-12 | $6.61 | $6.82 | $6.57 | $6.79 | $5.20 | 3,619,160 |
| 2018-07-11 | $6.74 | $6.74 | $6.55 | $6.61 | $5.06 | 1,431,590 |
| 2018-07-10 | $6.60 | $6.79 | $6.51 | $6.77 | $5.18 | 3,086,480 |
| 2018-07-09 | $6.50 | $6.65 | $6.46 | $6.60 | $5.05 | 1,836,550 |
| 2018-07-06 | $6.27 | $6.59 | $6.17 | $6.56 | $5.02 | 2,395,090 |
| 2018-07-05 | $6.43 | $6.43 | $6.26 | $6.27 | $4.80 | 1,078,290 |
| 2018-07-04 | $6.54 | $6.54 | $6.38 | $6.41 | $4.91 | 1,090,620 |
| 2018-07-03 | $6.30 | $6.54 | $6.25 | $6.48 | $4.96 | 2,629,620 |
| 2018-07-02 | $6.20 | $6.38 | $6.10 | $6.34 | $4.85 | 3,650,980 |
| 2018-06-29 | $6.65 | $6.65 | $5.99 | $6.39 | $4.89 | 13,500,360 |
| 2018-06-28 | $6.66 | $6.85 | $6.60 | $6.65 | $5.09 | 1,075,820 |
| 2018-06-27 | $8.89 | $8.89 | $8.60 | $8.67 | $5.09 | 1,497,230 |
| 2018-06-26 | $8.65 | $8.94 | $8.65 | $8.87 | $5.21 | 1,839,230 |
| 2018-06-25 | $8.64 | $8.86 | $8.60 | $8.79 | $5.16 | 1,663,420 |
| 2018-06-22 | $8.34 | $8.65 | $8.27 | $8.64 | $5.07 | 832,180 |
| 2018-06-21 | $8.45 | $8.83 | $8.45 | $8.50 | $4.99 | 1,591,780 |
| 2018-06-20 | $8.39 | $8.60 | $8.26 | $8.49 | $4.98 | 1,226,740 |
| 2018-06-19 | $8.11 | $8.56 | $8.00 | $8.48 | $4.98 | 2,494,070 |
| 2018-06-18 | $8.41 | $8.41 | $8.41 | $8.41 | $4.94 | 0 |
| 2018-06-15 | $8.45 | $8.45 | $8.02 | $8.41 | $4.94 | 1,360,210 |
| 2018-06-14 | $8.30 | $8.46 | $8.30 | $8.44 | $4.95 | 756,140 |
| 2018-06-13 | $8.46 | $8.46 | $8.26 | $8.42 | $4.94 | 866,460 |
| 2018-06-12 | $8.46 | $8.46 | $8.18 | $8.45 | $4.96 | 1,107,680 |
| 2018-06-11 | $8.37 | $8.45 | $8.27 | $8.41 | $4.94 | 1,435,060 |
| 2018-06-08 | $8.53 | $8.53 | $8.36 | $8.40 | $4.93 | 1,626,950 |
| 2018-06-07 | $8.73 | $8.83 | $8.49 | $8.54 | $5.01 | 1,862,670 |
| 2018-06-06 | $8.79 | $8.86 | $8.70 | $8.71 | $5.11 | 2,780,820 |
| 2018-06-05 | $8.86 | $9.10 | $8.77 | $8.83 | $5.18 | 4,295,570 |
| 2018-06-04 | $8.96 | $8.97 | $8.75 | $8.90 | $5.23 | 4,218,350 |
| 2018-06-01 | $8.75 | $8.90 | $8.63 | $8.82 | $5.18 | 3,010,010 |
| 2018-05-31 | $8.48 | $8.85 | $8.41 | $8.82 | $5.18 | 4,809,970 |
| 2018-05-30 | $8.42 | $8.69 | $8.31 | $8.46 | $4.97 | 1,871,740 |
| 2018-05-29 | $8.43 | $8.66 | $8.30 | $8.59 | $5.04 | 1,636,410 |
| 2018-05-28 | $8.57 | $8.60 | $8.19 | $8.46 | $4.97 | 743,950 |
| 2018-05-25 | $8.75 | $8.78 | $8.55 | $8.57 | $5.03 | 1,927,960 |
| 2018-05-24 | $8.45 | $8.79 | $8.41 | $8.71 | $5.11 | 3,288,250 |
| 2018-05-23 | $8.53 | $8.55 | $8.44 | $8.50 | $4.99 | 1,128,040 |
| 2018-05-22 | $8.68 | $8.70 | $8.45 | $8.49 | $4.98 | 2,993,360 |
| 2018-05-21 | $8.57 | $8.68 | $8.53 | $8.58 | $5.04 | 1,744,310 |
| 2018-05-18 | $8.47 | $8.58 | $8.43 | $8.53 | $5.01 | 857,850 |
| 2018-05-17 | $8.57 | $8.57 | $8.44 | $8.46 | $4.97 | 1,143,130 |
| 2018-05-16 | $8.56 | $8.62 | $8.41 | $8.56 | $5.03 | 1,106,930 |
| 2018-05-15 | $8.56 | $8.61 | $8.40 | $8.59 | $5.04 | 1,882,050 |
| 2018-05-14 | $8.68 | $8.73 | $8.42 | $8.58 | $5.04 | 1,436,610 |
| 2018-05-11 | $8.75 | $8.75 | $8.50 | $8.68 | $5.10 | 2,672,630 |
| 2018-05-10 | $8.31 | $8.97 | $8.28 | $8.86 | $5.20 | 5,813,510 |
| 2018-05-09 | $8.23 | $8.31 | $8.19 | $8.28 | $4.86 | 1,259,690 |
| 2018-05-08 | $8.13 | $8.27 | $8.10 | $8.22 | $4.83 | 1,634,810 |
| 2018-05-07 | $7.99 | $8.13 | $7.99 | $8.12 | $4.77 | 961,370 |
| 2018-05-04 | $8.07 | $8.07 | $7.97 | $8.03 | $4.71 | 823,620 |
| 2018-05-03 | $8.10 | $8.10 | $7.88 | $8.06 | $4.73 | 660,480 |
| 2018-05-02 | $8.08 | $8.08 | $7.98 | $8.01 | $4.70 | 571,750 |
| 2018-05-01 | $8.03 | $8.03 | $8.03 | $8.03 | $4.71 | 0 |
| 2018-04-30 | $8.03 | $8.03 | $8.03 | $8.03 | $4.71 | 0 |
| 2018-04-27 | $8.13 | $8.14 | $8.01 | $8.03 | $4.71 | 541,320 |
| 2018-04-26 | $8.15 | $8.17 | $8.04 | $8.06 | $4.73 | 826,980 |
| 2018-04-25 | $8.25 | $8.25 | $8.08 | $8.13 | $4.77 | 891,660 |
| 2018-04-24 | $8.20 | $8.24 | $8.11 | $8.22 | $4.83 | 1,132,550 |
| 2018-04-23 | $8.09 | $8.23 | $7.97 | $8.19 | $4.81 | 2,974,350 |
| 2018-04-20 | $8.13 | $8.15 | $7.92 | $7.95 | $4.67 | 678,840 |
| 2018-04-19 | $8.03 | $8.15 | $7.97 | $8.11 | $4.76 | 700,090 |
| 2018-04-18 | $7.90 | $8.08 | $7.81 | $8.05 | $4.73 | 947,680 |
| 2018-04-17 | $8.11 | $8.19 | $7.88 | $7.89 | $4.63 | 813,490 |
| 2018-04-16 | $8.18 | $8.29 | $8.08 | $8.15 | $4.78 | 927,940 |
| 2018-04-13 | $8.34 | $8.34 | $8.21 | $8.23 | $4.83 | 795,440 |
| 2018-04-12 | $8.29 | $8.29 | $8.16 | $8.21 | $4.82 | 774,750 |
| 2018-04-11 | $8.25 | $8.33 | $8.20 | $8.26 | $4.85 | 869,150 |
| 2018-04-10 | $8.24 | $8.29 | $8.13 | $8.25 | $4.84 | 759,680 |
| 2018-04-09 | $8.14 | $8.40 | $8.11 | $8.26 | $4.85 | 808,730 |
| 2018-04-06 | $8.14 | $8.14 | $8.14 | $8.14 | $4.78 | 0 |
| 2018-04-05 | $8.14 | $8.14 | $8.14 | $8.14 | $4.78 | 0 |
| 2018-04-04 | $8.29 | $8.48 | $8.12 | $8.14 | $4.78 | 993,220 |
| 2018-04-03 | $8.40 | $8.40 | $7.85 | $8.29 | $4.87 | 982,220 |
| 2018-04-02 | $8.38 | $8.50 | $8.38 | $8.48 | $4.98 | 1,347,470 |
| 2018-03-30 | $8.36 | $8.47 | $8.26 | $8.39 | $4.93 | 877,940 |
| 2018-03-29 | $8.32 | $8.36 | $8.13 | $8.32 | $4.88 | 632,850 |
| 2018-03-28 | $8.00 | $8.30 | $7.90 | $8.26 | $4.85 | 845,890 |
| 2018-03-27 | $8.22 | $8.38 | $8.22 | $8.28 | $4.86 | 1,146,500 |
| 2018-03-26 | $8.05 | $8.15 | $7.70 | $8.14 | $4.78 | 1,298,170 |
| 2018-03-23 | $8.48 | $8.70 | $8.06 | $8.09 | $4.75 | 2,247,170 |
| 2018-03-22 | $9.00 | $9.06 | $8.88 | $8.94 | $5.25 | 2,525,510 |
| 2018-03-21 | $8.72 | $9.58 | $8.63 | $9.18 | $5.39 | 5,704,800 |
| 2018-03-20 | $8.55 | $8.74 | $8.51 | $8.71 | $5.11 | 998,190 |
| 2018-03-19 | $8.51 | $8.65 | $8.51 | $8.64 | $5.07 | 858,690 |
| 2018-03-16 | $8.68 | $8.68 | $8.49 | $8.62 | $5.06 | 1,174,110 |
| 2018-03-15 | $8.71 | $8.72 | $8.40 | $8.46 | $4.97 | 1,250,610 |
| 2018-03-14 | $8.60 | $8.73 | $8.43 | $8.52 | $5.00 | 1,111,080 |
| 2018-03-13 | $8.58 | $8.90 | $8.53 | $8.72 | $5.12 | 1,964,220 |
| 2018-03-12 | $8.55 | $8.57 | $8.40 | $8.55 | $5.02 | 1,666,300 |
| 2018-03-09 | $8.40 | $8.55 | $8.22 | $8.52 | $5.00 | 1,278,700 |
| 2018-03-08 | $8.37 | $8.43 | $8.24 | $8.39 | $4.93 | 1,336,060 |
| 2018-03-07 | $8.27 | $8.46 | $8.20 | $8.42 | $4.94 | 1,833,490 |
| 2018-03-06 | $8.28 | $8.35 | $8.20 | $8.25 | $4.84 | 884,810 |
| 2018-03-05 | $8.28 | $8.33 | $8.20 | $8.23 | $4.83 | 589,770 |
| 2018-03-02 | $8.29 | $8.35 | $8.18 | $8.23 | $4.83 | 1,704,560 |
| 2018-03-01 | $8.13 | $8.38 | $8.13 | $8.28 | $4.86 | 1,035,240 |
| 2018-02-28 | $8.16 | $8.28 | $8.10 | $8.21 | $4.82 | 1,141,090 |
| 2018-02-27 | $8.05 | $8.33 | $7.82 | $8.21 | $4.82 | 2,502,070 |
| 2018-02-26 | $7.84 | $8.10 | $7.82 | $8.08 | $4.74 | 1,505,450 |
| 2018-02-23 | $7.87 | $7.94 | $7.75 | $7.81 | $4.59 | 805,330 |
| 2018-02-22 | $7.77 | $7.85 | $7.73 | $7.83 | $4.60 | 673,380 |
| 2018-02-21 | $7.77 | $7.77 | $7.77 | $7.77 | $4.56 | 0 |
| 2018-02-20 | $7.77 | $7.77 | $7.77 | $7.77 | $4.56 | 0 |
| 2018-02-19 | $7.77 | $7.77 | $7.77 | $7.77 | $4.56 | 0 |
| 2018-02-16 | $7.77 | $7.77 | $7.77 | $7.77 | $4.56 | 0 |
| 2018-02-15 | $7.77 | $7.77 | $7.77 | $7.77 | $4.56 | 0 |
| 2018-02-14 | $7.90 | $7.95 | $7.73 | $7.77 | $4.56 | 730,950 |
| 2018-02-13 | $7.81 | $7.94 | $7.71 | $7.80 | $4.58 | 910,350 |
| 2018-02-12 | $7.80 | $7.99 | $7.60 | $7.79 | $4.57 | 1,275,840 |
| 2018-02-09 | $8.04 | $8.04 | $7.71 | $7.78 | $4.57 | 2,025,180 |
| 2018-02-08 | $8.19 | $8.27 | $8.06 | $8.21 | $4.82 | 2,879,650 |
| 2018-02-07 | $8.50 | $8.60 | $7.64 | $8.17 | $4.80 | 1,642,140 |
| 2018-02-06 | $9.03 | $9.11 | $8.37 | $8.38 | $4.92 | 1,979,250 |
| 2018-02-05 | $9.23 | $9.27 | $8.67 | $9.23 | $5.42 | 3,643,100 |
| 2018-02-02 | $9.29 | $9.48 | $9.06 | $9.27 | $5.44 | 3,791,370 |
| 2018-02-01 | $9.70 | $9.81 | $9.30 | $9.52 | $5.59 | 2,335,290 |
| 2018-01-31 | $9.79 | $9.85 | $9.66 | $9.79 | $5.75 | 2,298,250 |
| 2018-01-30 | $9.80 | $9.95 | $9.75 | $9.81 | $5.76 | 3,389,440 |
| 2018-01-29 | $10.03 | $10.25 | $9.76 | $9.78 | $5.74 | 3,416,430 |
| 2018-01-26 | $9.79 | $10.15 | $9.70 | $10.05 | $5.90 | 3,324,970 |
| 2018-01-25 | $9.67 | $10.20 | $9.66 | $9.81 | $5.76 | 4,052,900 |
| 2018-01-24 | $9.70 | $9.88 | $9.55 | $9.80 | $5.75 | 4,998,250 |
| 2018-01-23 | $9.57 | $9.90 | $9.42 | $9.76 | $5.73 | 4,817,110 |
| 2018-01-22 | $9.91 | $10.00 | $8.99 | $9.96 | $5.85 | 7,950,860 |
| 2018-01-19 | $9.94 | $10.40 | $9.91 | $9.99 | $5.86 | 3,300,150 |
| 2018-01-18 | $9.83 | $9.83 | $9.83 | $9.83 | $5.77 | 0 |
| 2018-01-17 | $9.83 | $9.83 | $9.83 | $9.83 | $5.77 | 0 |
| 2018-01-16 | $9.83 | $9.83 | $9.83 | $9.83 | $5.77 | 0 |
| 2018-01-15 | $9.83 | $9.83 | $9.83 | $9.83 | $5.77 | 0 |
| 2018-01-12 | $9.83 | $9.83 | $9.83 | $9.83 | $5.77 | 0 |
| 2018-01-11 | $9.83 | $9.83 | $9.83 | $9.83 | $5.77 | 0 |
| 2018-01-10 | $9.83 | $9.83 | $9.83 | $9.83 | $5.77 | 0 |
| 2018-01-09 | $9.83 | $9.83 | $9.83 | $9.83 | $5.77 | 0 |
| 2018-01-08 | $9.83 | $9.83 | $9.83 | $9.83 | $5.77 | 0 |
| 2018-01-05 | $9.83 | $9.83 | $9.83 | $9.83 | $5.77 | 0 |
| 2018-01-04 | $9.81 | $9.85 | $9.74 | $9.83 | $5.77 | 2,341,860 |
| 2018-01-03 | $9.81 | $10.00 | $9.73 | $9.83 | $5.77 | 3,019,640 |
| 2018-01-02 | $9.89 | $9.90 | $9.76 | $9.82 | $5.77 | 1,413,440 |
| 2018-01-01 | $9.89 | $9.89 | $9.89 | $9.89 | $5.81 | 0 |
| 2017-12-29 | $9.83 | $9.93 | $9.74 | $9.89 | $5.81 | 2,195,290 |
| 2017-12-28 | $9.98 | $10.03 | $9.84 | $9.85 | $5.78 | 1,367,810 |
| 2017-12-27 | $9.96 | $10.09 | $9.85 | $9.98 | $5.86 | 2,025,180 |
| 2017-12-26 | $9.96 | $9.99 | $9.88 | $9.95 | $5.84 | 616,690 |
| 2017-12-25 | $10.02 | $10.05 | $9.87 | $9.91 | $5.82 | 974,900 |
| 2017-12-22 | $10.00 | $10.08 | $10.00 | $10.04 | $5.89 | 942,560 |
| 2017-12-21 | $10.01 | $10.10 | $9.95 | $10.00 | $5.87 | 1,787,920 |
| 2017-12-20 | $10.22 | $10.22 | $9.95 | $10.01 | $5.88 | 1,119,080 |
| 2017-12-19 | $10.08 | $10.28 | $9.94 | $10.19 | $5.98 | 2,266,920 |
| 2017-12-18 | $9.98 | $10.19 | $9.89 | $10.06 | $5.91 | 1,942,400 |
| 2017-12-15 | $9.73 | $10.07 | $9.73 | $9.94 | $5.84 | 1,556,550 |
| 2017-12-14 | $9.77 | $9.82 | $9.75 | $9.80 | $5.75 | 508,140 |
| 2017-12-13 | $9.79 | $9.83 | $9.72 | $9.81 | $5.76 | 520,490 |
| 2017-12-12 | $9.80 | $9.84 | $9.70 | $9.79 | $5.75 | 793,250 |
| 2017-12-11 | $9.81 | $9.88 | $9.73 | $9.80 | $5.75 | 691,980 |
| 2017-12-08 | $9.75 | $9.87 | $9.75 | $9.81 | $5.76 | 924,770 |
| 2017-12-07 | $9.84 | $9.84 | $9.65 | $9.81 | $5.76 | 726,480 |
| 2017-12-06 | $9.75 | $9.85 | $9.57 | $9.84 | $5.78 | 1,215,080 |
| 2017-12-05 | $9.83 | $9.87 | $9.40 | $9.79 | $5.75 | 1,664,750 |
| 2017-12-04 | $9.98 | $10.04 | $9.71 | $9.79 | $5.75 | 717,840 |
| 2017-12-01 | $9.98 | $10.13 | $9.97 | $10.06 | $5.91 | 874,400 |
| 2017-11-30 | $9.72 | $10.28 | $9.61 | $10.08 | $5.92 | 1,409,200 |
| 2017-11-29 | $9.98 | $10.00 | $9.69 | $9.77 | $5.74 | 857,500 |
| 2017-11-28 | $9.73 | $9.88 | $9.73 | $9.87 | $5.79 | 705,600 |
| 2017-11-27 | $9.76 | $9.85 | $9.63 | $9.79 | $5.75 | 912,420 |
| 2017-11-24 | $9.72 | $9.89 | $9.56 | $9.80 | $5.75 | 1,447,640 |
| 2017-11-23 | $9.93 | $9.94 | $9.60 | $9.80 | $5.75 | 1,805,850 |
| 2017-11-22 | $9.99 | $10.06 | $9.86 | $9.90 | $5.81 | 1,015,890 |
| 2017-11-21 | $10.10 | $10.13 | $9.90 | $10.00 | $5.87 | 1,369,130 |
| 2017-11-20 | $10.02 | $10.18 | $9.73 | $10.14 | $5.95 | 1,937,170 |
| 2017-11-17 | $10.66 | $10.74 | $10.01 | $10.01 | $5.88 | 3,052,440 |
| 2017-11-16 | $10.54 | $10.78 | $10.54 | $10.72 | $6.29 | 1,554,650 |
| 2017-11-15 | $10.85 | $10.85 | $10.54 | $10.62 | $6.23 | 2,262,030 |
| 2017-11-14 | $10.79 | $10.88 | $10.69 | $10.88 | $6.39 | 2,227,810 |
| 2017-11-13 | $11.08 | $11.16 | $10.80 | $10.86 | $6.38 | 3,571,130 |
| 2017-11-10 | $11.04 | $11.23 | $10.97 | $11.01 | $6.46 | 2,409,240 |
| 2017-11-09 | $11.21 | $11.21 | $11.04 | $11.10 | $6.52 | 2,210,130 |
| 2017-11-08 | $11.22 | $11.29 | $11.10 | $11.21 | $6.58 | 2,562,850 |
| 2017-11-07 | $11.38 | $11.41 | $11.21 | $11.33 | $6.65 | 2,847,760 |
| 2017-11-06 | $11.37 | $11.42 | $11.24 | $11.39 | $6.69 | 2,988,700 |
| 2017-11-03 | $11.33 | $11.40 | $11.16 | $11.37 | $6.68 | 4,023,330 |
| 2017-11-02 | $11.18 | $11.52 | $11.11 | $11.42 | $6.70 | 5,269,630 |
| 2017-11-01 | $10.98 | $11.60 | $10.98 | $11.26 | $6.61 | 6,461,260 |
| 2017-10-31 | $10.51 | $10.79 | $10.51 | $10.76 | $6.32 | 1,231,620 |
| 2017-10-30 | $11.23 | $11.30 | $10.62 | $10.69 | $6.28 | 2,759,100 |
| 2017-10-27 | $11.19 | $11.42 | $11.15 | $11.23 | $6.59 | 2,423,740 |
| 2017-10-26 | $11.16 | $11.22 | $11.05 | $11.18 | $6.56 | 1,554,940 |
| 2017-10-25 | $11.18 | $11.31 | $11.14 | $11.19 | $6.57 | 1,485,190 |
| 2017-10-24 | $11.29 | $11.30 | $11.03 | $11.21 | $6.58 | 2,051,470 |
| 2017-10-23 | $10.92 | $11.37 | $10.90 | $11.33 | $6.65 | 2,731,260 |
| 2017-10-20 | $10.80 | $10.95 | $10.70 | $10.90 | $6.40 | 1,181,330 |
| 2017-10-19 | $10.92 | $11.05 | $10.79 | $10.80 | $6.34 | 1,722,420 |
| 2017-10-18 | $11.32 | $11.32 | $10.93 | $10.93 | $6.42 | 2,174,620 |
| 2017-10-17 | $11.13 | $11.35 | $11.08 | $11.25 | $6.60 | 1,934,720 |
| 2017-10-16 | $11.27 | $11.49 | $11.10 | $11.13 | $6.53 | 2,715,050 |
| 2017-10-13 | $11.35 | $11.38 | $11.10 | $11.32 | $6.65 | 2,220,160 |
| 2017-10-12 | $11.40 | $11.45 | $11.19 | $11.22 | $6.59 | 2,306,290 |
| 2017-10-11 | $11.26 | $11.60 | $11.20 | $11.47 | $6.73 | 4,628,270 |
| 2017-10-10 | $11.17 | $11.26 | $11.10 | $11.20 | $6.58 | 2,383,960 |
| 2017-10-09 | $10.80 | $11.23 | $10.80 | $11.16 | $6.55 | 3,272,060 |
| 2017-10-06 | $10.78 | $10.78 | $10.78 | $10.78 | $6.33 | 0 |
| 2017-10-05 | $10.78 | $10.78 | $10.78 | $10.78 | $6.33 | 0 |
| 2017-10-04 | $10.78 | $10.78 | $10.78 | $10.78 | $6.33 | 0 |
| 2017-10-03 | $10.78 | $10.78 | $10.78 | $10.78 | $6.33 | 0 |
| 2017-10-02 | $10.78 | $10.78 | $10.78 | $10.78 | $6.33 | 0 |
| 2017-09-29 | $10.75 | $10.84 | $10.70 | $10.78 | $6.33 | 963,110 |
| 2017-09-28 | $10.89 | $10.91 | $10.70 | $10.70 | $6.28 | 1,560,710 |
| 2017-09-27 | $10.90 | $10.93 | $10.83 | $10.90 | $6.40 | 954,380 |
| 2017-09-26 | $11.00 | $11.08 | $10.79 | $10.88 | $6.39 | 2,012,080 |
| 2017-09-25 | $11.40 | $11.40 | $10.95 | $11.01 | $6.46 | 2,089,690 |
| 2017-09-22 | $11.51 | $11.59 | $11.29 | $11.30 | $6.63 | 2,698,580 |
| 2017-09-21 | $11.21 | $11.69 | $11.17 | $11.52 | $6.76 | 3,749,730 |
| 2017-09-20 | $11.23 | $11.29 | $11.11 | $11.27 | $6.62 | 2,180,320 |
| 2017-09-19 | $11.36 | $11.42 | $11.17 | $11.26 | $6.61 | 2,765,450 |
| 2017-09-18 | $11.31 | $11.54 | $11.24 | $11.39 | $6.69 | 2,705,750 |
| 2017-09-15 | $11.54 | $11.89 | $11.31 | $11.43 | $6.71 | 5,548,120 |
| 2017-09-14 | $11.13 | $11.70 | $11.07 | $11.69 | $6.86 | 7,717,610 |
| 2017-09-13 | $11.00 | $11.28 | $10.92 | $11.19 | $6.57 | 4,264,480 |
| 2017-09-12 | $10.83 | $11.85 | $10.83 | $11.07 | $6.50 | 6,454,850 |
| 2017-09-11 | $10.81 | $10.86 | $10.76 | $10.83 | $6.36 | 2,145,500 |
| 2017-09-08 | $10.92 | $10.94 | $10.75 | $10.82 | $6.35 | 2,260,970 |
| 2017-09-07 | $10.77 | $11.05 | $10.71 | $10.96 | $6.43 | 5,176,730 |
| 2017-09-06 | $10.72 | $10.80 | $10.67 | $10.73 | $6.30 | 1,622,070 |
| 2017-09-05 | $10.76 | $10.80 | $10.65 | $10.73 | $6.30 | 1,578,960 |
| 2017-09-04 | $10.82 | $10.83 | $10.69 | $10.71 | $6.29 | 1,536,500 |
| 2017-09-01 | $10.77 | $10.79 | $10.70 | $10.78 | $6.33 | 1,324,920 |
| 2017-08-31 | $10.69 | $10.77 | $10.66 | $10.76 | $6.32 | 1,210,060 |
| 2017-08-30 | $10.73 | $10.82 | $10.65 | $10.71 | $6.29 | 1,962,810 |
| 2017-08-29 | $10.97 | $10.97 | $10.70 | $10.81 | $6.35 | 3,924,380 |
| 2017-08-28 | $10.93 | $11.24 | $10.82 | $11.10 | $6.52 | 2,841,040 |
| 2017-08-25 | $10.70 | $10.86 | $10.70 | $10.85 | $6.37 | 1,859,150 |
| 2017-08-24 | $10.72 | $10.79 | $10.61 | $10.78 | $6.33 | 1,272,000 |
| 2017-08-23 | $10.66 | $10.77 | $10.62 | $10.72 | $6.29 | 1,167,930 |
| 2017-08-22 | $10.79 | $10.83 | $10.61 | $10.66 | $6.26 | 1,490,590 |
| 2017-08-21 | $10.72 | $10.83 | $10.62 | $10.79 | $6.33 | 1,518,360 |
| 2017-08-18 | $10.60 | $10.96 | $10.60 | $10.75 | $6.31 | 1,945,700 |
| 2017-08-17 | $10.93 | $10.96 | $10.70 | $10.83 | $6.36 | 1,159,960 |
| 2017-08-16 | $19.92 | $19.97 | $19.58 | $19.69 | $6.39 | 1,648,850 |
| 2017-08-15 | $19.63 | $19.90 | $19.52 | $19.78 | $6.42 | 1,466,270 |
| 2017-08-14 | $19.15 | $19.57 | $19.12 | $19.51 | $6.33 | 749,500 |
| 2017-08-11 | $19.37 | $19.99 | $19.24 | $19.33 | $6.27 | 1,870,220 |
| 2017-08-10 | $19.33 | $19.42 | $19.12 | $19.24 | $6.24 | 572,600 |
| 2017-08-09 | $19.25 | $19.42 | $19.20 | $19.40 | $6.30 | 481,050 |
| 2017-08-08 | $19.35 | $19.43 | $19.20 | $19.31 | $6.27 | 433,280 |
| 2017-08-07 | $19.02 | $19.30 | $19.02 | $19.26 | $6.25 | 362,140 |
| 2017-08-04 | $19.39 | $19.39 | $19.15 | $19.17 | $6.22 | 480,500 |
| 2017-08-03 | $19.10 | $19.44 | $19.08 | $19.36 | $6.28 | 633,920 |
| 2017-08-02 | $19.40 | $19.48 | $19.17 | $19.19 | $6.23 | 822,300 |
| 2017-08-01 | $19.63 | $19.63 | $19.29 | $19.40 | $6.30 | 879,950 |
| 2017-07-31 | $19.60 | $19.67 | $19.21 | $19.52 | $6.34 | 967,700 |
| 2017-07-28 | $19.60 | $19.95 | $19.10 | $19.51 | $6.33 | 1,061,050 |
| 2017-07-27 | $19.20 | $19.73 | $19.02 | $19.63 | $6.37 | 951,750 |
| 2017-07-26 | $19.22 | $19.45 | $19.02 | $19.20 | $6.23 | 427,150 |
| 2017-07-25 | $19.65 | $19.65 | $19.30 | $19.37 | $6.29 | 584,900 |
| 2017-07-24 | $19.32 | $19.60 | $19.32 | $19.57 | $6.35 | 719,100 |
| 2017-07-21 | $19.42 | $19.60 | $19.30 | $19.32 | $6.27 | 491,800 |
| 2017-07-20 | $19.40 | $19.99 | $19.28 | $19.49 | $6.33 | 975,420 |
| 2017-07-19 | $19.09 | $19.50 | $18.72 | $19.42 | $6.30 | 754,950 |
| 2017-07-18 | $18.70 | $19.05 | $18.33 | $18.92 | $6.14 | 682,250 |
| 2017-07-17 | $20.68 | $20.79 | $18.72 | $18.85 | $6.12 | 2,598,850 |
| 2017-07-14 | $21.08 | $21.15 | $20.80 | $20.80 | $6.75 | 745,990 |
| 2017-07-13 | $21.12 | $21.20 | $20.91 | $21.06 | $6.84 | 1,798,020 |
| 2017-07-12 | $21.30 | $21.46 | $20.90 | $21.37 | $6.94 | 5,115,010 |
| 2017-07-11 | $21.49 | $21.58 | $21.19 | $21.25 | $6.90 | 1,038,260 |
| 2017-07-10 | $21.69 | $21.85 | $21.50 | $21.59 | $7.01 | 916,330 |
| 2017-07-07 | $21.43 | $21.64 | $21.43 | $21.63 | $7.02 | 905,250 |
| 2017-07-06 | $21.74 | $21.89 | $21.45 | $21.54 | $6.99 | 1,134,770 |
| 2017-07-05 | $21.50 | $21.77 | $21.48 | $21.74 | $7.06 | 950,010 |
| 2017-07-04 | $21.81 | $22.10 | $21.50 | $21.75 | $7.06 | 1,363,110 |
| 2017-07-03 | $21.71 | $21.96 | $21.50 | $21.62 | $7.02 | 1,348,250 |
| 2017-06-30 | $21.05 | $22.25 | $20.83 | $21.71 | $7.05 | 3,637,600 |
| 2017-06-29 | $21.00 | $21.29 | $21.00 | $21.14 | $6.86 | 1,110,600 |
| 2017-06-28 | $20.97 | $21.37 | $20.72 | $21.13 | $6.86 | 2,073,700 |
| 2017-06-27 | $20.70 | $21.40 | $20.52 | $20.95 | $6.80 | 2,115,930 |
| 2017-06-26 | $20.30 | $20.74 | $20.18 | $20.70 | $6.72 | 720,450 |
| 2017-06-23 | $20.39 | $20.60 | $20.07 | $20.39 | $6.62 | 840,850 |
| 2017-06-22 | $20.99 | $21.04 | $20.36 | $20.43 | $6.63 | 1,093,770 |
| 2017-06-21 | $20.95 | $21.11 | $20.32 | $21.06 | $6.84 | 3,954,600 |
| 2017-06-20 | $21.30 | $21.30 | $20.68 | $20.83 | $6.76 | 1,262,920 |
| 2017-06-19 | $20.72 | $21.23 | $20.72 | $21.18 | $6.87 | 1,188,100 |
| 2017-06-16 | $20.68 | $21.02 | $20.52 | $20.85 | $6.77 | 1,155,720 |
| 2017-06-15 | $20.72 | $21.19 | $20.59 | $20.90 | $6.78 | 4,096,220 |
| 2017-06-14 | $21.06 | $21.34 | $20.65 | $20.75 | $6.73 | 1,552,770 |
| 2017-06-13 | $20.49 | $21.94 | $20.36 | $21.28 | $6.91 | 5,352,460 |
| 2017-06-12 | $20.80 | $20.85 | $20.33 | $20.57 | $6.68 | 1,445,190 |
| 2017-06-09 | $21.00 | $21.08 | $20.31 | $20.71 | $6.72 | 1,689,530 |
| 2017-06-08 | $21.37 | $21.52 | $20.70 | $21.03 | $6.83 | 3,845,060 |
| 2017-06-07 | $19.00 | $20.89 | $19.00 | $20.89 | $6.78 | 3,619,140 |
| 2017-06-06 | $18.76 | $19.13 | $18.58 | $18.99 | $6.16 | 857,630 |
| 2017-06-05 | $18.46 | $18.81 | $18.46 | $18.77 | $6.09 | 1,006,810 |
| 2017-06-02 | $18.09 | $18.65 | $17.69 | $18.45 | $5.99 | 867,070 |
| 2017-06-01 | $18.50 | $18.69 | $17.98 | $18.07 | $5.86 | 829,100 |
| 2017-05-31 | $19.00 | $19.13 | $18.52 | $18.53 | $6.01 | 857,600 |
| 2017-05-30 | $18.48 | $18.48 | $18.48 | $18.48 | $6.00 | 0 |
| 2017-05-29 | $18.48 | $18.48 | $18.48 | $18.48 | $6.00 | 0 |
| 2017-05-26 | $18.68 | $18.71 | $18.45 | $18.48 | $6.00 | 705,960 |
| 2017-05-25 | $18.25 | $18.75 | $17.95 | $18.66 | $6.06 | 919,340 |
| 2017-05-24 | $18.05 | $18.38 | $17.71 | $18.23 | $5.92 | 1,036,700 |
| 2017-05-23 | $19.08 | $19.18 | $18.06 | $18.16 | $5.89 | 1,093,370 |
| 2017-05-22 | $20.00 | $20.00 | $19.05 | $19.06 | $6.19 | 1,094,520 |
| 2017-05-19 | $20.20 | $20.20 | $19.74 | $19.94 | $6.47 | 711,080 |
| 2017-05-18 | $19.80 | $20.33 | $19.68 | $19.93 | $6.47 | 1,076,640 |
| 2017-05-17 | $19.57 | $20.37 | $19.57 | $19.94 | $6.47 | 1,700,740 |
| 2017-05-16 | $19.30 | $19.70 | $18.90 | $19.54 | $6.34 | 1,096,910 |
| 2017-05-15 | $19.44 | $19.67 | $19.20 | $19.31 | $6.27 | 969,310 |
| 2017-05-12 | $19.43 | $19.65 | $18.88 | $19.63 | $6.37 | 1,797,810 |
| 2017-05-11 | $20.70 | $20.84 | $19.07 | $19.44 | $6.31 | 2,651,690 |
| 2017-05-10 | $21.09 | $21.28 | $20.70 | $20.71 | $6.72 | 767,500 |
| 2017-05-09 | $20.90 | $21.20 | $20.70 | $21.09 | $6.84 | 827,860 |
| 2017-05-08 | $21.26 | $21.26 | $20.73 | $20.97 | $6.81 | 1,172,920 |
| 2017-05-05 | $21.33 | $21.44 | $21.00 | $21.16 | $6.87 | 749,330 |
| 2017-05-04 | $21.20 | $21.62 | $21.00 | $21.34 | $6.93 | 1,657,250 |
| 2017-05-03 | $21.93 | $22.15 | $21.18 | $21.29 | $6.91 | 2,063,470 |
| 2017-05-02 | $22.26 | $22.49 | $21.90 | $21.97 | $7.13 | 1,101,620 |
| 2017-05-01 | $22.26 | $22.26 | $22.26 | $22.26 | $7.22 | 0 |
| 2017-04-28 | $22.45 | $22.64 | $22.10 | $22.26 | $7.22 | 1,118,650 |
| 2017-04-27 | $22.00 | $22.68 | $21.67 | $22.52 | $7.31 | 1,244,780 |
| 2017-04-26 | $22.69 | $22.69 | $21.89 | $22.18 | $7.20 | 1,048,240 |
| 2017-04-25 | $22.87 | $22.92 | $21.88 | $22.42 | $7.28 | 1,389,010 |
| 2017-04-24 | $22.30 | $23.12 | $21.70 | $22.86 | $7.42 | 1,974,100 |
| 2017-04-21 | $22.10 | $22.40 | $21.70 | $22.03 | $7.15 | 1,069,570 |
| 2017-04-20 | $23.13 | $23.44 | $21.98 | $22.05 | $7.16 | 1,548,300 |
| 2017-04-19 | $23.60 | $23.62 | $23.00 | $23.14 | $7.51 | 953,220 |
| 2017-04-18 | $23.81 | $24.34 | $23.36 | $23.60 | $7.66 | 937,690 |
| 2017-04-17 | $24.12 | $24.20 | $23.51 | $23.64 | $7.67 | 1,152,370 |
| 2017-04-14 | $25.36 | $25.36 | $24.35 | $24.42 | $7.93 | 1,516,370 |
| 2017-04-13 | $25.20 | $25.48 | $25.00 | $25.27 | $8.20 | 1,183,710 |
| 2017-04-12 | $25.90 | $25.98 | $25.00 | $25.06 | $8.13 | 1,696,710 |
| 2017-04-11 | $24.89 | $26.24 | $24.70 | $25.89 | $8.40 | 2,790,680 |
| 2017-04-10 | $25.32 | $25.32 | $24.70 | $24.99 | $8.11 | 2,736,850 |
| 2017-04-07 | $26.46 | $26.46 | $25.34 | $25.39 | $8.24 | 2,693,000 |
| 2017-04-06 | $26.08 | $27.00 | $26.08 | $26.25 | $8.52 | 2,836,750 |
| 2017-04-05 | $25.70 | $26.10 | $25.60 | $26.07 | $8.46 | 2,825,720 |
| 2017-04-04 | $25.74 | $25.74 | $25.74 | $25.74 | $8.35 | 0 |
| 2017-04-03 | $25.74 | $25.74 | $25.74 | $25.74 | $8.35 | 0 |
| 2017-03-31 | $25.83 | $25.92 | $25.02 | $25.74 | $8.35 | 2,188,330 |
| 2017-03-30 | $26.48 | $26.48 | $25.63 | $25.74 | $8.35 | 2,945,210 |
| 2017-03-29 | $26.36 | $27.15 | $26.26 | $26.43 | $8.58 | 4,669,390 |
| 2017-03-28 | $26.40 | $26.59 | $26.06 | $26.41 | $8.57 | 1,731,390 |
| 2017-03-27 | $25.80 | $26.49 | $25.71 | $26.32 | $8.54 | 3,076,890 |
| 2017-03-24 | $25.79 | $26.00 | $25.62 | $25.87 | $8.40 | 1,433,720 |
| 2017-03-23 | $26.11 | $26.30 | $25.56 | $25.89 | $8.40 | 2,112,740 |
| 2017-03-22 | $25.92 | $26.32 | $25.52 | $26.16 | $8.49 | 2,493,320 |
| 2017-03-21 | $26.07 | $26.15 | $25.72 | $26.01 | $8.44 | 1,860,680 |
| 2017-03-20 | $25.30 | $25.99 | $25.30 | $25.91 | $8.41 | 1,723,980 |
| 2017-03-17 | $26.26 | $26.26 | $25.53 | $25.59 | $8.31 | 2,798,530 |
| 2017-03-16 | $25.30 | $26.79 | $25.30 | $26.13 | $8.48 | 4,103,900 |
| 2017-03-15 | $25.11 | $25.52 | $25.10 | $25.38 | $8.24 | 1,438,240 |
| 2017-03-14 | $25.88 | $25.96 | $25.15 | $25.19 | $8.18 | 2,776,740 |
| 2017-03-13 | $25.10 | $25.88 | $25.10 | $25.87 | $8.40 | 2,249,540 |
| 2017-03-10 | $25.47 | $25.47 | $25.00 | $25.12 | $8.15 | 1,348,100 |
| 2017-03-09 | $25.59 | $25.76 | $25.10 | $25.26 | $8.20 | 1,303,180 |
| 2017-03-08 | $25.75 | $25.82 | $25.45 | $25.60 | $8.31 | 1,582,870 |
| 2017-03-07 | $25.43 | $25.95 | $25.27 | $25.88 | $8.40 | 3,935,890 |
| 2017-03-06 | $25.16 | $25.50 | $25.05 | $25.47 | $8.27 | 1,779,720 |
| 2017-03-03 | $25.03 | $25.41 | $24.97 | $25.06 | $8.13 | 1,423,910 |
| 2017-03-02 | $25.50 | $25.88 | $25.08 | $25.12 | $8.15 | 4,131,260 |
| 2017-03-01 | $25.17 | $25.60 | $25.06 | $25.53 | $8.29 | 2,778,060 |
| 2017-02-28 | $24.52 | $25.28 | $24.51 | $25.26 | $8.20 | 2,852,630 |
| 2017-02-27 | $24.81 | $25.00 | $24.50 | $24.58 | $7.98 | 1,531,550 |
| 2017-02-24 | $24.97 | $25.39 | $24.90 | $24.99 | $8.11 | 1,751,400 |
| 2017-02-23 | $25.07 | $25.68 | $24.96 | $25.14 | $8.16 | 3,937,660 |
| 2017-02-22 | $24.75 | $24.99 | $24.70 | $24.94 | $8.09 | 1,334,950 |
| 2017-02-21 | $24.81 | $24.88 | $24.61 | $24.80 | $8.05 | 1,124,760 |
| 2017-02-20 | $24.40 | $24.92 | $24.32 | $24.80 | $8.05 | 1,182,870 |
| 2017-02-17 | $24.96 | $24.96 | $24.40 | $24.60 | $7.98 | 1,551,850 |
| 2017-02-16 | $24.93 | $25.27 | $24.73 | $24.92 | $8.09 | 2,332,820 |
| 2017-02-15 | $24.57 | $25.07 | $24.35 | $24.99 | $8.11 | 3,195,540 |
| 2017-02-14 | $24.90 | $24.90 | $24.37 | $24.60 | $7.98 | 1,419,760 |
| 2017-02-13 | $24.80 | $24.98 | $24.69 | $24.80 | $8.05 | 1,634,070 |
| 2017-02-10 | $24.70 | $24.93 | $24.65 | $24.72 | $8.02 | 1,475,010 |
| 2017-02-09 | $24.97 | $25.09 | $24.62 | $24.82 | $8.06 | 2,022,420 |
| 2017-02-08 | $24.39 | $25.29 | $24.16 | $24.93 | $8.09 | 4,563,100 |
| 2017-02-07 | $24.39 | $24.41 | $24.06 | $24.29 | $7.88 | 1,336,510 |
| 2017-02-06 | $23.66 | $24.51 | $23.48 | $24.39 | $7.92 | 3,569,670 |
| 2017-02-03 | $23.61 | $23.80 | $23.33 | $23.40 | $7.59 | 1,277,450 |
| 2017-02-02 | $23.90 | $23.90 | $23.90 | $23.90 | $7.76 | 0 |
| 2017-02-01 | $23.90 | $23.90 | $23.90 | $23.90 | $7.76 | 0 |
| 2017-01-31 | $23.90 | $23.90 | $23.90 | $23.90 | $7.76 | 0 |
| 2017-01-30 | $23.90 | $23.90 | $23.90 | $23.90 | $7.76 | 0 |
| 2017-01-27 | $23.90 | $23.90 | $23.90 | $23.90 | $7.76 | 0 |
| 2017-01-26 | $24.78 | $24.78 | $23.60 | $23.90 | $7.76 | 1,225,770 |
| 2017-01-25 | $24.60 | $24.60 | $23.56 | $23.74 | $7.71 | 3,814,450 |
| 2017-01-24 | $24.40 | $24.86 | $24.10 | $24.79 | $8.05 | 3,416,880 |
| 2017-01-23 | $24.37 | $24.66 | $23.82 | $24.27 | $7.88 | 1,688,380 |
| 2017-01-20 | $23.66 | $24.18 | $23.51 | $24.15 | $7.84 | 1,280,890 |
| 2017-01-19 | $23.50 | $23.70 | $23.37 | $23.51 | $7.63 | 473,870 |
| 2017-01-18 | $23.50 | $23.83 | $23.30 | $23.60 | $7.66 | 892,260 |
| 2017-01-17 | $23.82 | $23.99 | $23.22 | $23.48 | $7.62 | 1,384,460 |
| 2017-01-16 | $24.52 | $24.58 | $23.09 | $23.82 | $7.73 | 3,939,420 |
| 2017-01-13 | $25.15 | $25.68 | $24.58 | $24.64 | $8.00 | 2,644,890 |
| 2017-01-12 | $24.90 | $25.15 | $24.71 | $25.07 | $8.14 | 2,081,520 |
| 2017-01-11 | $24.70 | $25.25 | $24.64 | $25.01 | $8.12 | 2,308,780 |
| 2017-01-10 | $24.75 | $25.08 | $24.72 | $24.77 | $8.04 | 2,100,050 |
| 2017-01-09 | $24.30 | $25.09 | $24.01 | $24.87 | $8.07 | 3,386,370 |
| 2017-01-06 | $24.12 | $24.35 | $24.01 | $24.31 | $7.89 | 1,455,970 |
| 2017-01-05 | $24.29 | $24.56 | $24.18 | $24.25 | $7.87 | 951,700 |
| 2017-01-04 | $24.29 | $24.47 | $24.05 | $24.43 | $7.93 | 1,528,860 |
| 2017-01-03 | $23.94 | $24.24 | $23.94 | $24.11 | $7.83 | 1,171,840 |
| 2017-01-02 | $23.94 | $23.94 | $23.94 | $23.94 | $7.77 | 0 |
| 2016-12-30 | $23.98 | $24.29 | $23.62 | $23.94 | $7.77 | 2,270,460 |
| 2016-12-29 | $24.05 | $24.08 | $23.69 | $23.83 | $7.73 | 1,047,960 |
| 2016-12-28 | $23.96 | $24.30 | $23.80 | $23.85 | $7.74 | 826,620 |
| 2016-12-27 | $24.03 | $24.26 | $23.83 | $23.93 | $7.77 | 1,758,610 |
| 2016-12-26 | $23.37 | $24.04 | $22.97 | $23.99 | $7.79 | 1,376,030 |
| 2016-12-23 | $23.89 | $23.92 | $23.30 | $23.38 | $7.59 | 1,188,390 |
| 2016-12-22 | $24.44 | $24.45 | $23.80 | $23.92 | $7.76 | 1,686,610 |
| 2016-12-21 | $24.18 | $24.50 | $24.15 | $24.48 | $7.95 | 2,006,050 |
| 2016-12-20 | $24.04 | $24.38 | $24.01 | $24.15 | $7.84 | 1,296,680 |
| 2016-12-19 | $23.98 | $24.41 | $23.88 | $24.19 | $7.85 | 1,213,930 |
| 2016-12-16 | $23.27 | $24.34 | $23.19 | $24.10 | $7.82 | 2,679,210 |
| 2016-12-15 | $22.92 | $23.25 | $22.80 | $23.12 | $7.50 | 1,333,370 |
| 2016-12-14 | $23.28 | $23.28 | $22.80 | $22.92 | $7.44 | 891,940 |
| 2016-12-13 | $23.10 | $23.41 | $22.61 | $23.11 | $7.50 | 1,123,040 |
| 2016-12-12 | $24.60 | $24.69 | $22.85 | $23.07 | $7.49 | 2,284,070 |
| 2016-12-09 | $24.80 | $24.99 | $24.54 | $24.59 | $7.98 | 985,450 |
| 2016-12-08 | $25.12 | $25.12 | $24.74 | $24.80 | $8.05 | 1,015,070 |
| 2016-12-07 | $24.57 | $25.12 | $24.57 | $25.09 | $8.14 | 1,197,260 |
| 2016-12-06 | $24.54 | $24.87 | $24.54 | $24.66 | $8.00 | 1,046,370 |
| 2016-12-05 | $24.38 | $24.67 | $24.00 | $24.54 | $7.96 | 1,437,420 |
| 2016-12-02 | $25.48 | $25.62 | $24.50 | $24.54 | $7.96 | 2,757,510 |
| 2016-12-01 | $25.51 | $26.09 | $25.28 | $25.62 | $8.32 | 2,653,120 |
| 2016-11-30 | $25.40 | $26.24 | $25.20 | $25.47 | $8.27 | 2,066,980 |
| 2016-11-29 | $26.00 | $26.00 | $25.31 | $25.79 | $8.37 | 2,272,980 |
| 2016-11-28 | $26.31 | $26.57 | $25.86 | $25.94 | $8.42 | 2,413,020 |
| 2016-11-25 | $25.80 | $26.40 | $25.15 | $26.38 | $8.56 | 2,808,970 |
| 2016-11-24 | $26.18 | $26.37 | $25.46 | $25.65 | $8.32 | 2,654,920 |
| 2016-11-23 | $26.94 | $26.94 | $26.18 | $26.24 | $8.52 | 3,255,060 |
| 2016-11-22 | $26.78 | $27.10 | $26.38 | $26.93 | $8.74 | 4,507,600 |
| 2016-11-21 | $26.40 | $26.88 | $26.09 | $26.75 | $8.68 | 5,236,470 |
| 2016-11-18 | $25.89 | $26.26 | $25.43 | $25.93 | $8.42 | 3,244,010 |
| 2016-11-17 | $25.83 | $25.99 | $25.51 | $25.78 | $8.37 | 2,619,500 |
| 2016-11-16 | $26.40 | $26.70 | $25.51 | $25.75 | $8.36 | 5,258,220 |
| 2016-11-15 | $26.40 | $26.85 | $26.05 | $26.52 | $8.61 | 4,875,970 |
| 2016-11-14 | $25.10 | $27.48 | $25.05 | $26.49 | $8.60 | 8,007,440 |
| 2016-11-11 | $25.01 | $25.38 | $24.83 | $25.04 | $8.13 | 3,335,420 |
| 2016-11-10 | $24.27 | $25.20 | $24.27 | $25.01 | $8.12 | 5,385,010 |
| 2016-11-09 | $24.45 | $24.65 | $23.84 | $24.18 | $7.85 | 3,703,490 |
| 2016-11-08 | $24.10 | $24.70 | $24.10 | $24.59 | $7.98 | 4,749,890 |
| 2016-11-07 | $24.17 | $24.27 | $23.91 | $24.05 | $7.81 | 2,238,020 |
| 2016-11-04 | $23.85 | $24.16 | $23.74 | $24.03 | $7.80 | 2,425,530 |
| 2016-11-03 | $23.78 | $23.96 | $23.50 | $23.93 | $7.77 | 2,342,200 |
| 2016-11-02 | $23.83 | $24.00 | $23.66 | $23.76 | $7.71 | 1,843,650 |
| 2016-11-01 | $23.54 | $23.94 | $23.31 | $23.88 | $7.75 | 1,942,530 |
| 2016-10-31 | $23.50 | $23.55 | $23.12 | $23.46 | $7.61 | 0 |
| 2016-10-28 | $24.10 | $24.19 | $23.60 | $23.63 | $7.67 | 2,795,150 |
| 2016-10-27 | $24.36 | $24.63 | $24.05 | $24.21 | $7.86 | 2,270,400 |
| 2016-10-26 | $24.70 | $24.71 | $24.28 | $24.39 | $7.92 | 3,566,500 |
| 2016-10-25 | $23.93 | $24.85 | $23.93 | $24.79 | $8.05 | 7,234,600 |
| 2016-10-24 | $23.81 | $24.06 | $23.65 | $23.93 | $7.77 | 1,524,640 |
| 2016-10-21 | $24.10 | $24.18 | $23.60 | $23.86 | $7.74 | 1,725,400 |
| 2016-10-20 | $23.97 | $24.19 | $23.86 | $24.10 | $7.82 | 2,060,460 |
| 2016-10-19 | $24.13 | $24.21 | $23.90 | $24.05 | $7.81 | 1,923,040 |
| 2016-10-18 | $23.75 | $24.12 | $23.70 | $24.11 | $7.83 | 2,932,800 |
| 2016-10-17 | $23.80 | $23.80 | $23.46 | $23.50 | $7.63 | 1,528,380 |
| 2016-10-14 | $23.83 | $23.88 | $23.40 | $23.64 | $7.67 | 2,003,030 |
| 2016-10-13 | $23.94 | $24.09 | $23.80 | $23.89 | $7.75 | 1,889,450 |
| 2016-10-12 | $24.30 | $24.30 | $23.89 | $23.93 | $7.77 | 3,434,020 |
| 2016-10-11 | $24.30 | $24.48 | $24.18 | $24.29 | $7.88 | 3,456,790 |
| 2016-10-10 | $24.30 | $24.45 | $24.09 | $24.35 | $7.90 | 4,164,380 |
| 2016-10-07 | $24.24 | $24.24 | $24.24 | $24.24 | $7.87 | 0 |
| 2016-10-06 | $24.24 | $24.24 | $24.24 | $24.24 | $7.87 | 0 |
| 2016-10-05 | $24.24 | $24.24 | $24.24 | $24.24 | $7.87 | 0 |
| 2016-10-04 | $24.24 | $24.24 | $24.24 | $24.24 | $7.87 | 0 |
| 2016-10-03 | $24.24 | $24.24 | $24.24 | $24.24 | $7.87 | 0 |
| 2016-09-30 | $24.15 | $24.32 | $24.11 | $24.24 | $7.87 | 2,478,900 |
| 2016-09-29 | $24.14 | $24.36 | $24.05 | $24.18 | $7.85 | 2,801,600 |
| 2016-09-28 | $24.23 | $24.49 | $24.10 | $24.15 | $7.84 | 3,718,260 |
| 2016-09-27 | $24.03 | $24.30 | $24.03 | $24.22 | $7.86 | 3,731,850 |
| 2016-09-26 | $24.20 | $24.20 | $23.90 | $24.10 | $7.82 | 2,544,450 |
| 2016-09-23 | $24.25 | $24.28 | $24.02 | $24.16 | $7.84 | 1,802,220 |
| 2016-09-22 | $24.10 | $24.35 | $24.05 | $24.19 | $7.85 | 3,148,300 |
| 2016-09-21 | $24.13 | $24.22 | $23.78 | $24.10 | $7.82 | 3,638,650 |
| 2016-09-20 | $24.05 | $24.34 | $23.89 | $24.11 | $7.83 | 4,830,390 |
| 2016-09-19 | $23.19 | $24.00 | $23.02 | $23.89 | $7.75 | 2,256,560 |
| 2016-09-16 | $23.19 | $23.19 | $23.19 | $23.19 | $7.53 | 0 |
| 2016-09-15 | $23.19 | $23.19 | $23.19 | $23.19 | $7.53 | 0 |
| 2016-09-14 | $22.99 | $23.30 | $22.81 | $23.19 | $7.53 | 1,280,150 |
| 2016-09-13 | $23.07 | $23.20 | $22.87 | $23.05 | $7.48 | 826,590 |
| 2016-09-12 | $23.13 | $23.39 | $22.76 | $22.80 | $7.40 | 1,601,110 |
| 2016-09-09 | $24.22 | $24.48 | $23.80 | $23.81 | $7.73 | 1,867,900 |
| 2016-09-08 | $23.86 | $24.70 | $23.86 | $24.29 | $7.88 | 3,158,470 |
| 2016-09-07 | $23.70 | $24.15 | $23.70 | $23.89 | $7.75 | 2,491,910 |
| 2016-09-06 | $23.55 | $23.96 | $23.38 | $23.75 | $7.71 | 1,779,590 |
| 2016-09-05 | $22.94 | $24.30 | $22.75 | $23.73 | $7.70 | 2,407,250 |
| 2016-09-02 | $23.38 | $23.60 | $22.99 | $23.00 | $7.46 | 1,105,430 |
| 2016-09-01 | $23.61 | $23.78 | $23.28 | $23.53 | $7.64 | 2,120,950 |
| 2016-08-31 | $23.23 | $23.98 | $23.23 | $23.57 | $7.65 | 2,488,550 |
| 2016-08-30 | $22.83 | $23.62 | $22.73 | $23.42 | $7.60 | 3,039,380 |
| 2016-08-29 | $22.80 | $22.80 | $22.43 | $22.70 | $7.37 | 1,394,650 |
| 2016-08-26 | $22.81 | $23.09 | $22.59 | $22.85 | $7.42 | 1,921,340 |
| 2016-08-25 | $23.74 | $23.80 | $22.50 | $22.84 | $7.41 | 3,237,760 |
| 2016-08-24 | $23.66 | $24.06 | $23.66 | $23.78 | $7.72 | 1,657,300 |
| 2016-08-23 | $24.10 | $24.21 | $23.51 | $23.69 | $7.69 | 2,016,700 |
| 2016-08-22 | $24.03 | $24.23 | $23.69 | $24.04 | $7.80 | 2,072,940 |
| 2016-08-19 | $24.20 | $24.30 | $23.87 | $24.03 | $7.80 | 2,482,770 |
| 2016-08-18 | $24.50 | $24.68 | $24.10 | $24.29 | $7.88 | 4,033,850 |
| 2016-08-17 | $24.39 | $25.05 | $23.68 | $24.88 | $8.08 | 7,404,100 |
| 2016-08-16 | $24.36 | $24.53 | $24.16 | $24.44 | $7.93 | 4,524,800 |
| 2016-08-15 | $24.05 | $24.92 | $23.53 | $24.64 | $8.00 | 6,546,040 |
| 2016-08-12 | $24.05 | $24.05 | $23.48 | $23.89 | $7.75 | 3,339,640 |
| 2016-08-11 | $24.13 | $24.49 | $23.70 | $23.81 | $7.73 | 4,052,150 |
| 2016-08-10 | $24.37 | $24.45 | $23.87 | $24.12 | $7.83 | 5,684,340 |
| 2016-08-09 | $24.60 | $24.99 | $24.03 | $24.62 | $7.99 | 6,783,190 |
| 2016-08-08 | $24.00 | $25.64 | $23.50 | $24.99 | $8.11 | 9,854,960 |
| 2016-08-05 | $23.99 | $25.97 | $23.75 | $24.36 | $7.91 | 10,654,160 |
| 2016-08-04 | $24.90 | $24.90 | $23.30 | $23.67 | $7.68 | 12,533,910 |
| 2016-08-03 | $21.75 | $22.83 | $21.39 | $22.83 | $7.41 | 4,258,550 |
| 2016-08-02 | $20.33 | $20.80 | $20.26 | $20.75 | $6.73 | 1,447,950 |
| 2016-08-01 | $20.37 | $20.47 | $19.81 | $20.24 | $6.57 | 1,467,950 |
| 2016-07-29 | $20.59 | $20.70 | $20.23 | $20.38 | $6.61 | 1,322,110 |
| 2016-07-28 | $20.72 | $20.83 | $20.16 | $20.62 | $6.69 | 2,150,100 |
| 2016-07-27 | $22.17 | $22.38 | $20.39 | $20.72 | $6.72 | 3,127,410 |
| 2016-07-26 | $21.93 | $22.25 | $21.71 | $22.16 | $7.19 | 2,277,190 |
| 2016-07-25 | $22.30 | $22.69 | $21.84 | $22.01 | $7.14 | 1,511,830 |
| 2016-07-22 | $34.10 | $34.34 | $33.08 | $33.60 | $7.24 | 1,848,950 |
| 2016-07-21 | $34.52 | $34.63 | $34.12 | $34.22 | $7.37 | 1,211,060 |
| 2016-07-20 | $34.00 | $34.80 | $34.00 | $34.32 | $7.40 | 1,070,010 |
| 2016-07-19 | $35.73 | $35.75 | $34.13 | $34.36 | $7.40 | 2,399,680 |
| 2016-07-18 | $34.24 | $35.67 | $34.02 | $35.08 | $7.56 | 2,739,080 |
| 2016-07-15 | $34.27 | $34.41 | $33.91 | $34.24 | $7.38 | 1,456,550 |
| 2016-07-14 | $33.60 | $34.29 | $33.60 | $34.27 | $7.38 | 2,041,210 |
| 2016-07-13 | $33.83 | $34.00 | $33.28 | $33.60 | $7.24 | 1,417,390 |
| 2016-07-12 | $34.01 | $34.18 | $32.50 | $33.83 | $7.29 | 2,476,680 |
| 2016-07-11 | $34.35 | $34.65 | $33.84 | $34.16 | $7.36 | 2,283,160 |
| 2016-07-08 | $34.03 | $34.99 | $34.00 | $34.46 | $7.43 | 2,675,330 |
| 2016-07-07 | $34.29 | $34.29 | $33.60 | $34.16 | $7.36 | 3,156,690 |
| 2016-07-06 | $33.00 | $34.50 | $32.78 | $34.12 | $7.35 | 3,598,670 |
| 2016-07-05 | $33.40 | $33.44 | $32.84 | $33.11 | $7.13 | 2,246,190 |
| 2016-07-04 | $33.15 | $33.53 | $32.66 | $33.35 | $7.19 | 3,260,680 |
| 2016-07-01 | $32.90 | $33.29 | $32.66 | $33.19 | $7.15 | 2,780,520 |
| 2016-06-30 | $32.48 | $33.10 | $32.31 | $32.78 | $7.06 | 2,637,840 |
| 2016-06-29 | $32.59 | $32.66 | $32.18 | $32.38 | $6.98 | 2,103,110 |
| 2016-06-28 | $32.03 | $32.90 | $31.94 | $32.47 | $7.00 | 2,426,540 |
| 2016-06-27 | $31.02 | $32.32 | $31.02 | $32.27 | $6.95 | 2,757,260 |
| 2016-06-24 | $31.75 | $32.29 | $30.38 | $31.18 | $6.72 | 2,881,440 |
| 2016-06-23 | $31.82 | $32.16 | $31.35 | $31.93 | $6.88 | 2,761,260 |
| 2016-06-22 | $30.49 | $32.28 | $30.20 | $32.12 | $6.92 | 4,201,640 |
| 2016-06-21 | $31.12 | $31.30 | $30.35 | $30.55 | $6.58 | 2,094,900 |
| 2016-06-20 | $30.85 | $31.25 | $30.30 | $31.03 | $6.69 | 2,415,660 |
| 2016-06-17 | $30.15 | $30.96 | $30.05 | $30.71 | $6.62 | 2,359,860 |
| 2016-06-16 | $29.53 | $30.16 | $29.38 | $30.00 | $6.46 | 1,808,550 |
| 2016-06-15 | $28.38 | $29.90 | $28.11 | $29.59 | $6.38 | 1,908,030 |
| 2016-06-14 | $28.30 | $28.78 | $28.23 | $28.57 | $6.16 | 1,403,540 |
| 2016-06-13 | $30.27 | $30.39 | $28.53 | $28.62 | $6.17 | 2,221,570 |
| 2016-06-10 | $30.95 | $30.95 | $30.95 | $30.95 | $6.67 | 0 |
| 2016-06-09 | $30.95 | $30.95 | $30.95 | $30.95 | $6.67 | 0 |
| 2016-06-08 | $31.35 | $31.38 | $30.68 | $30.95 | $6.67 | 1,840,130 |
| 2016-06-07 | $30.91 | $31.50 | $30.60 | $31.39 | $6.76 | 2,558,410 |
| 2016-06-06 | $31.19 | $31.19 | $30.48 | $30.96 | $6.67 | 2,254,930 |
| 2016-06-03 | $30.76 | $31.19 | $30.14 | $31.00 | $6.68 | 3,089,730 |
| 2016-06-02 | $30.65 | $30.85 | $30.13 | $30.67 | $6.61 | 2,510,710 |
| 2016-06-01 | $30.64 | $30.64 | $30.64 | $30.64 | $6.60 | 0 |
| 2016-05-31 | $29.65 | $30.79 | $29.65 | $30.64 | $6.60 | 3,049,560 |
| 2016-05-30 | $30.05 | $30.35 | $29.55 | $29.68 | $6.40 | 2,079,100 |
| 2016-05-27 | $29.26 | $30.75 | $29.00 | $30.40 | $6.55 | 4,099,840 |
| 2016-05-26 | $28.76 | $29.27 | $28.35 | $29.25 | $6.30 | 2,147,150 |
| 2016-05-25 | $28.60 | $28.77 | $28.22 | $28.62 | $6.17 | 1,318,790 |
| 2016-05-24 | $28.50 | $28.50 | $28.02 | $28.41 | $6.12 | 1,252,170 |
| 2016-05-23 | $28.15 | $28.78 | $28.11 | $28.53 | $6.15 | 1,714,750 |
| 2016-05-20 | $27.31 | $27.97 | $27.05 | $27.92 | $6.02 | 792,650 |
| 2016-05-19 | $27.68 | $28.11 | $27.41 | $27.60 | $5.95 | 984,110 |
| 2016-05-18 | $28.44 | $28.44 | $27.11 | $27.40 | $5.90 | 1,334,230 |
| 2016-05-17 | $28.75 | $28.98 | $28.20 | $28.50 | $6.14 | 1,185,980 |
| 2016-05-16 | $28.19 | $28.82 | $27.90 | $28.81 | $6.21 | 1,134,660 |
| 2016-05-13 | $28.00 | $28.47 | $27.65 | $28.19 | $6.07 | 1,123,550 |
| 2016-05-12 | $27.40 | $27.87 | $26.68 | $27.83 | $6.00 | 1,119,550 |
| 2016-05-11 | $28.12 | $28.42 | $27.58 | $27.63 | $5.95 | 1,153,290 |
| 2016-05-10 | $27.83 | $28.26 | $27.62 | $28.12 | $6.06 | 1,252,070 |
| 2016-05-09 | $29.00 | $29.00 | $27.30 | $27.94 | $6.02 | 1,975,180 |
| 2016-05-06 | $29.49 | $29.49 | $29.49 | $29.49 | $6.35 | 0 |
| 2016-05-05 | $29.49 | $29.49 | $29.49 | $29.49 | $6.35 | 0 |
| 2016-05-04 | $29.49 | $29.49 | $29.49 | $29.49 | $6.35 | 0 |
| 2016-05-03 | $29.49 | $29.49 | $29.49 | $29.49 | $6.35 | 0 |
| 2016-05-02 | $29.49 | $29.49 | $29.49 | $29.49 | $6.35 | 0 |
| 2016-04-29 | $29.32 | $29.75 | $29.00 | $29.49 | $6.35 | 1,463,200 |
| 2016-04-28 | $29.80 | $29.90 | $28.51 | $29.49 | $6.35 | 1,830,740 |
| 2016-04-27 | $29.48 | $30.33 | $29.48 | $29.92 | $6.45 | 2,376,140 |
| 2016-04-26 | $29.28 | $29.60 | $29.14 | $29.46 | $6.35 | 1,702,530 |
| 2016-04-25 | $29.02 | $29.48 | $28.62 | $29.29 | $6.31 | 1,495,510 |
| 2016-04-22 | $28.35 | $29.36 | $28.35 | $29.32 | $6.32 | 1,543,260 |
| 2016-04-21 | $29.21 | $29.44 | $28.60 | $28.67 | $6.18 | 2,071,020 |
| 2016-04-20 | $31.20 | $31.41 | $28.76 | $29.21 | $6.29 | 4,040,330 |
| 2016-04-19 | $31.37 | $31.40 | $30.60 | $31.27 | $6.74 | 3,064,190 |
| 2016-04-18 | $31.70 | $31.80 | $30.81 | $31.07 | $6.70 | 2,491,190 |
| 2016-04-15 | $32.40 | $33.20 | $32.25 | $32.32 | $6.96 | 3,327,890 |
| 2016-04-14 | $31.95 | $32.48 | $31.78 | $32.44 | $6.99 | 3,127,290 |
| 2016-04-13 | $31.59 | $32.24 | $31.50 | $31.71 | $6.83 | 3,640,220 |
| 2016-04-12 | $32.22 | $32.28 | $31.12 | $31.51 | $6.79 | 4,866,300 |
| 2016-04-11 | $31.75 | $33.49 | $31.75 | $32.84 | $7.08 | 11,028,490 |
| 2016-04-08 | $35.50 | $35.65 | $34.21 | $35.25 | $7.60 | 5,822,900 |
| 2016-04-07 | $34.76 | $35.35 | $34.08 | $35.24 | $7.59 | 4,396,630 |
| 2016-04-06 | $33.58 | $34.84 | $33.28 | $34.76 | $7.49 | 5,017,620 |
| 2016-04-05 | $32.48 | $34.34 | $31.27 | $33.60 | $7.24 | 4,061,030 |
| 2016-04-04 | $32.48 | $32.48 | $32.48 | $32.48 | $7.00 | 0 |
| 2016-04-01 | $31.38 | $32.70 | $31.06 | $32.48 | $7.00 | 3,676,950 |
| 2016-03-31 | $30.31 | $32.02 | $30.20 | $31.41 | $6.77 | 4,221,580 |
| 2016-03-30 | $29.22 | $30.49 | $29.22 | $30.31 | $6.53 | 1,914,750 |
| 2016-03-29 | $29.55 | $30.08 | $28.31 | $29.06 | $6.26 | 1,775,790 |
| 2016-03-28 | $29.68 | $30.75 | $29.43 | $29.86 | $6.43 | 3,097,050 |
| 2016-03-25 | $29.43 | $29.93 | $29.20 | $29.57 | $6.37 | 2,471,410 |
| 2016-03-24 | $30.50 | $30.81 | $29.42 | $29.44 | $6.34 | 3,701,250 |
| 2016-03-23 | $28.70 | $31.76 | $28.66 | $30.98 | $6.68 | 5,962,480 |
| 2016-03-22 | $28.81 | $29.39 | $28.68 | $28.87 | $6.22 | 2,714,780 |
| 2016-03-21 | $28.75 | $29.29 | $28.38 | $29.18 | $6.29 | 3,119,830 |
| 2016-03-18 | $27.64 | $28.58 | $27.47 | $28.36 | $6.11 | 2,750,060 |
| 2016-03-17 | $26.90 | $27.55 | $26.63 | $27.46 | $5.92 | 1,839,920 |
| 2016-03-16 | $27.08 | $27.30 | $26.40 | $26.67 | $5.75 | 1,207,970 |
| 2016-03-15 | $27.50 | $27.66 | $26.69 | $26.84 | $5.78 | 2,414,140 |
| 2016-03-14 | $26.74 | $27.78 | $26.74 | $27.44 | $5.91 | 2,133,560 |
| 2016-03-11 | $26.01 | $26.83 | $25.88 | $26.59 | $5.73 | 1,224,850 |
| 2016-03-10 | $27.40 | $27.48 | $26.33 | $26.49 | $5.71 | 1,304,600 |
| 2016-03-09 | $26.55 | $27.37 | $26.31 | $27.29 | $5.88 | 1,566,170 |
| 2016-03-08 | $27.99 | $28.30 | $25.90 | $27.62 | $5.95 | 2,407,490 |
| 2016-03-07 | $28.00 | $29.11 | $27.57 | $28.40 | $6.12 | 2,937,810 |
| 2016-03-04 | $29.68 | $29.68 | $28.19 | $28.19 | $6.07 | 4,898,250 |
| 2016-03-03 | $31.32 | $33.00 | $31.32 | $31.32 | $6.75 | 6,681,090 |
| 2016-03-02 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-03-01 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-29 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-26 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-25 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-24 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-23 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-22 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-19 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-18 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-17 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-16 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-15 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-12 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-11 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-10 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-09 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-08 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-05 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-04 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-03 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-02 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-02-01 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-29 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-28 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-27 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-26 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-25 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-22 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-21 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-20 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-19 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-18 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-15 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-14 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-13 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-12 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-11 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-08 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-07 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-06 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-05 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-04 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2016-01-01 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-31 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-30 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-29 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-28 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-25 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-24 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-23 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-22 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-21 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-18 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-17 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-16 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-15 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-14 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-11 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-10 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-09 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-08 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-07 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-04 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-03 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-02 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-12-01 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-30 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-27 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-26 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-25 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-24 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-23 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-20 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-19 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-18 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-17 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-16 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-13 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-12 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-11 | $34.80 | $34.80 | $34.80 | $34.80 | $7.50 | 0 |
| 2015-11-10 | $35.52 | $36.31 | $34.00 | $34.80 | $7.50 | 2,704,120 |
| 2015-11-09 | $34.35 | $35.97 | $33.55 | $35.86 | $7.73 | 3,325,690 |
| 2015-11-06 | $33.50 | $34.50 | $33.50 | $34.38 | $7.41 | 2,311,610 |
| 2015-11-05 | $34.40 | $35.00 | $33.51 | $33.60 | $7.24 | 2,426,050 |
| 2015-11-04 | $33.40 | $34.60 | $33.00 | $34.56 | $7.45 | 3,251,630 |
| 2015-11-03 | $32.61 | $33.56 | $32.00 | $33.39 | $7.20 | 2,951,440 |
| 2015-11-02 | $31.18 | $34.10 | $30.92 | $32.62 | $7.03 | 4,015,080 |
| 2015-10-30 | $31.04 | $32.00 | $30.46 | $31.79 | $6.85 | 2,518,150 |
| 2015-10-29 | $30.31 | $31.33 | $30.06 | $31.08 | $6.70 | 2,251,710 |
| 2015-10-28 | $30.57 | $31.40 | $30.30 | $30.39 | $6.55 | 2,372,980 |
| 2015-10-27 | $30.41 | $31.50 | $29.02 | $30.96 | $6.67 | 2,240,790 |
| 2015-10-26 | $30.30 | $30.77 | $29.91 | $30.61 | $6.60 | 1,974,990 |
| 2015-10-23 | $28.90 | $30.16 | $28.90 | $30.03 | $6.47 | 1,906,610 |
| 2015-10-22 | $27.80 | $28.82 | $27.80 | $28.77 | $6.20 | 1,627,610 |
| 2015-10-21 | $30.45 | $30.87 | $27.80 | $27.83 | $6.00 | 2,969,710 |
| 2015-10-20 | $29.95 | $30.44 | $29.68 | $30.29 | $6.53 | 2,221,800 |
| 2015-10-19 | $30.60 | $30.70 | $29.30 | $29.57 | $6.37 | 2,328,840 |
| 2015-10-16 | $30.80 | $30.98 | $29.80 | $30.57 | $6.59 | 3,280,130 |
| 2015-10-15 | $29.20 | $31.27 | $29.08 | $31.06 | $6.69 | 3,829,630 |
| 2015-10-14 | $29.08 | $30.53 | $28.58 | $29.49 | $6.35 | 3,147,270 |
| 2015-10-13 | $28.69 | $29.40 | $28.69 | $29.08 | $6.27 | 1,648,750 |
| 2015-10-12 | $27.59 | $29.25 | $27.50 | $28.99 | $6.25 | 2,901,910 |
| 2015-10-09 | $26.90 | $27.30 | $26.78 | $27.21 | $5.86 | 1,470,140 |
| 2015-10-08 | $27.00 | $27.18 | $26.39 | $27.08 | $5.84 | 1,832,300 |
| 2015-10-07 | $25.71 | $25.71 | $25.71 | $25.71 | $5.54 | 0 |
| 2015-10-06 | $25.71 | $25.71 | $25.71 | $25.71 | $5.54 | 0 |
| 2015-10-05 | $25.71 | $25.71 | $25.71 | $25.71 | $5.54 | 0 |
| 2015-10-02 | $25.71 | $25.71 | $25.71 | $25.71 | $5.54 | 0 |
| 2015-10-01 | $25.71 | $25.71 | $25.71 | $25.71 | $5.54 | 0 |
| 2015-09-30 | $25.30 | $25.87 | $25.21 | $25.71 | $5.54 | 1,030,100 |
| 2015-09-29 | $25.94 | $26.28 | $24.96 | $25.25 | $5.44 | 1,883,680 |
| 2015-09-28 | $25.88 | $26.50 | $25.51 | $26.45 | $5.70 | 889,150 |
| 2015-09-25 | $27.49 | $27.49 | $25.70 | $25.85 | $5.57 | 990,800 |
| 2015-09-24 | $26.93 | $27.58 | $26.93 | $27.51 | $5.93 | 1,228,070 |
| 2015-09-23 | $26.90 | $27.29 | $26.50 | $26.95 | $5.81 | 1,025,930 |
| 2015-09-22 | $26.90 | $27.48 | $26.69 | $27.40 | $5.90 | 1,466,430 |
| 2015-09-21 | $25.50 | $26.96 | $25.30 | $26.87 | $5.79 | 1,333,810 |
| 2015-09-18 | $26.00 | $26.30 | $25.50 | $25.96 | $5.59 | 751,710 |
| 2015-09-17 | $26.44 | $26.90 | $25.80 | $25.82 | $5.56 | 1,700,870 |
| 2015-09-16 | $24.51 | $27.07 | $24.51 | $26.34 | $5.68 | 1,791,680 |
| 2015-09-15 | $24.80 | $25.97 | $24.41 | $24.61 | $5.30 | 1,365,560 |
| 2015-09-14 | $27.16 | $27.50 | $24.64 | $24.64 | $5.31 | 1,405,410 |
| 2015-09-11 | $27.00 | $27.60 | $26.85 | $27.38 | $5.90 | 709,540 |
| 2015-09-10 | $27.91 | $27.98 | $26.91 | $26.92 | $5.80 | 1,210,100 |
| 2015-09-09 | $27.51 | $28.48 | $27.11 | $28.31 | $6.10 | 2,004,480 |
| 2015-09-08 | $25.75 | $27.39 | $25.20 | $27.28 | $5.88 | 1,567,030 |
| 2015-09-07 | $25.30 | $26.75 | $25.05 | $25.56 | $5.51 | 889,100 |
| 2015-09-04 | $24.81 | $24.81 | $24.81 | $24.81 | $5.35 | 0 |
| 2015-09-03 | $24.81 | $24.81 | $24.81 | $24.81 | $5.35 | 0 |
| 2015-09-02 | $24.98 | $27.00 | $24.26 | $24.81 | $5.35 | 1,467,820 |
| 2015-09-01 | $28.57 | $28.57 | $26.34 | $26.34 | $5.68 | 1,336,950 |
| 2015-08-31 | $28.71 | $30.22 | $28.30 | $29.27 | $6.31 | 2,481,380 |
| 2015-08-28 | $27.68 | $29.48 | $27.46 | $29.23 | $6.30 | 2,072,810 |
| 2015-08-27 | $26.49 | $27.50 | $25.83 | $27.47 | $5.92 | 1,778,120 |
| 2015-08-26 | $25.99 | $27.66 | $24.80 | $26.05 | $5.61 | 2,292,420 |
| 2015-08-25 | $26.50 | $28.11 | $25.32 | $25.32 | $5.46 | 1,765,530 |
| 2015-08-24 | $30.00 | $30.39 | $28.13 | $28.13 | $6.06 | 1,473,270 |
| 2015-08-21 | $32.92 | $33.47 | $31.01 | $31.25 | $6.73 | 1,676,670 |
| 2015-08-20 | $34.78 | $34.88 | $33.30 | $33.33 | $7.18 | 1,290,220 |
| 2015-08-19 | $33.97 | $35.43 | $31.63 | $34.99 | $7.54 | 2,342,520 |
| 2015-08-18 | $38.51 | $39.18 | $34.81 | $34.81 | $7.50 | 2,120,540 |
| 2015-08-17 | $38.50 | $38.76 | $36.90 | $38.68 | $8.34 | 2,267,230 |
| 2015-08-14 | $38.40 | $39.14 | $38.30 | $38.55 | $8.31 | 1,891,520 |
Suzhou Kelida BuildingDecoration Company Ltd (603828) News Headlines
Recent Suzhou Kelida BuildingDecoration Company Ltd (603828) News
Similar Companies to Suzhou Kelida BuildingDecoration Company Ltd (603828) 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 | -- | -- | -- |