GZ IMPROVE MEDICAL INSTRUMENTS CO LTD (300030) Exchange: SHE
Data as of Sept. 8, 2025
$8.28 ($0.23) 2.86%
GZ IMPROVE MEDICAL INSTRUMENTS CO LTD - Daily Information
Click for more stock information on GZ IMPROVE MEDICAL INSTRUMENTS CO LTD.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $8.03 |
| Previous Close | $8.28 |
| High | $8.38 |
| Low | $8.03 |
| Adjusted Open | $8.03 |
| Previous Adjusted Close | $8.28 |
| Adjusted High | $8.38 |
| Adjusted Low | $8.03 |
About GZ IMPROVE MEDICAL INSTRUMENTS CO LTD (300030)
GUANGZHOU IMPROVE MEDICAL INSTRUMENTS CO., LTD. is a provider of solutions, relevant products and services to clinical testing laboratories and clinic nursing facilities. The Company's major products are vacuum blood collection tubes, venous blood collection needles, microbial swabs, in-vitro diagnostic reagents, tourniquets and automatic vacuum blood off cap machines, among others. The Company is also involved in the agency sale of related products. The Company distributes its products in domestic and overseas markets. As of December 31, 2011, the Company obtained approximately 69.85% of its total revenue from vacuum blood collection systems. As of December 31, 2011, the Company had three wholly owned subsidiaries and one partly owned subsidiary.
Invest in GZ IMPROVE MEDICAL INSTRUMENTS CO LTD (300030)
Historical Stock Data for GZ IMPROVE MEDICAL INSTRUMENTS CO LTD (300030)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $8.03 | $8.38 | $8.03 | $8.28 | $8.28 | 11,796,700 |
| 2025-09-05 | $8.10 | $8.10 | $7.81 | $8.05 | $8.05 | 9,604,000 |
| 2025-09-04 | $7.85 | $8.19 | $7.81 | $8.02 | $8.02 | 15,461,800 |
| 2025-09-03 | $8.04 | $8.11 | $7.78 | $7.78 | $7.78 | 9,233,400 |
| 2025-09-02 | $8.12 | $8.21 | $7.94 | $8.06 | $8.06 | 10,908,300 |
| 2025-09-01 | $8.05 | $8.21 | $8.03 | $8.18 | $8.18 | 9,696,700 |
| 2025-08-29 | $8.21 | $8.21 | $8.01 | $8.04 | $8.04 | 8,578,000 |
| 2025-08-28 | $8.18 | $8.33 | $7.83 | $8.19 | $8.19 | 17,393,600 |
| 2025-08-27 | $8.72 | $8.72 | $8.21 | $8.21 | $8.21 | 23,181,400 |
| 2025-08-26 | $8.75 | $8.91 | $8.69 | $8.71 | $8.71 | 14,994,640 |
| 2025-08-25 | $8.62 | $8.87 | $8.56 | $8.82 | $8.82 | 19,933,200 |
| 2025-08-22 | $8.69 | $8.74 | $8.49 | $8.65 | $8.65 | 16,348,310 |
| 2025-08-21 | $8.81 | $8.92 | $8.67 | $8.73 | $8.73 | 15,004,740 |
| 2025-08-20 | $8.93 | $9.02 | $8.72 | $8.81 | $8.81 | 19,823,400 |
| 2025-08-19 | $9.11 | $9.30 | $8.95 | $8.99 | $8.99 | 29,382,900 |
| 2025-08-18 | $8.91 | $9.30 | $8.90 | $9.07 | $9.07 | 36,657,800 |
| 2025-08-15 | $8.40 | $8.86 | $8.40 | $8.59 | $8.59 | 20,873,670 |
| 2025-08-14 | $8.83 | $8.85 | $8.34 | $8.35 | $8.35 | 29,477,700 |
| 2025-08-13 | $9.10 | $9.25 | $8.77 | $8.87 | $8.87 | 31,658,220 |
| 2025-08-12 | $9.04 | $9.50 | $8.95 | $9.13 | $9.13 | 38,632,710 |
| 2025-08-11 | $8.98 | $9.05 | $8.81 | $8.96 | $8.96 | 29,046,630 |
| 2025-08-08 | $9.12 | $9.57 | $8.84 | $8.98 | $8.98 | 50,045,340 |
| 2025-08-07 | $8.46 | $9.86 | $8.46 | $9.29 | $9.29 | 64,114,490 |
| 2025-08-06 | $8.78 | $9.06 | $8.52 | $8.56 | $8.56 | 30,217,200 |
| 2025-08-05 | $8.83 | $8.99 | $8.58 | $8.87 | $8.87 | 39,088,500 |
| 2025-08-04 | $8.42 | $9.26 | $8.10 | $8.97 | $8.97 | 45,960,690 |
| 2025-08-01 | $8.30 | $8.85 | $8.24 | $8.58 | $8.58 | 36,840,900 |
| 2025-07-31 | $8.23 | $8.85 | $8.18 | $8.52 | $8.52 | 49,303,720 |
| 2025-07-30 | $8.01 | $8.25 | $7.98 | $8.17 | $8.17 | 23,625,870 |
| 2025-07-29 | $8.16 | $8.17 | $7.93 | $8.07 | $8.07 | 17,602,200 |
| 2025-07-28 | $8.17 | $8.27 | $8.09 | $8.14 | $8.14 | 21,870,200 |
| 2025-07-25 | $7.99 | $8.29 | $7.88 | $8.20 | $8.20 | 34,212,290 |
| 2025-07-24 | $7.75 | $8.10 | $7.75 | $7.93 | $7.93 | 19,253,100 |
| 2025-07-23 | $7.85 | $8.17 | $7.79 | $7.85 | $7.85 | 19,398,500 |
| 2025-07-22 | $8.11 | $8.11 | $7.87 | $7.89 | $7.89 | 17,836,800 |
| 2025-07-21 | $7.98 | $8.15 | $7.93 | $8.08 | $8.08 | 20,224,400 |
| 2025-07-18 | $7.94 | $7.99 | $7.82 | $7.96 | $7.96 | 14,170,800 |
| 2025-07-17 | $7.82 | $8.04 | $7.76 | $7.99 | $7.99 | 20,094,500 |
| 2025-07-16 | $7.82 | $7.84 | $7.71 | $7.82 | $7.82 | 12,709,200 |
| 2025-07-15 | $7.86 | $7.95 | $7.62 | $7.79 | $7.79 | 21,048,300 |
| 2025-07-14 | $7.88 | $8.18 | $7.80 | $7.91 | $7.91 | 22,239,170 |
| 2025-07-11 | $8.10 | $8.13 | $7.75 | $7.79 | $7.79 | 27,126,150 |
| 2025-07-10 | $8.00 | $8.21 | $7.96 | $8.19 | $8.19 | 26,623,120 |
| 2025-07-09 | $8.35 | $8.38 | $8.00 | $8.16 | $8.16 | 43,063,310 |
| 2025-07-08 | $8.38 | $8.55 | $8.17 | $8.52 | $8.52 | 58,127,950 |
| 2025-07-07 | $7.78 | $9.36 | $7.68 | $8.78 | $8.78 | 70,204,380 |
| 2025-07-04 | $7.80 | $8.56 | $7.78 | $7.99 | $7.99 | 57,968,940 |
| 2025-07-03 | $7.72 | $8.06 | $7.51 | $7.80 | $7.80 | 46,825,470 |
| 2025-07-02 | $8.50 | $8.65 | $7.65 | $7.87 | $7.87 | 70,599,170 |
| 2025-07-01 | $6.87 | $8.24 | $6.85 | $8.24 | $8.24 | 25,972,040 |
| 2025-06-30 | $6.79 | $6.88 | $6.72 | $6.87 | $6.87 | 7,008,200 |
| 2025-06-27 | $6.68 | $6.80 | $6.66 | $6.72 | $6.72 | 6,100,800 |
| 2025-06-26 | $6.70 | $6.74 | $6.63 | $6.68 | $6.68 | 5,689,100 |
| 2025-06-25 | $6.73 | $6.74 | $6.57 | $6.70 | $6.70 | 5,392,630 |
| 2025-06-24 | $6.56 | $6.70 | $6.53 | $6.69 | $6.69 | 6,097,600 |
| 2025-06-23 | $6.31 | $6.57 | $6.31 | $6.56 | $6.56 | 6,834,100 |
| 2025-06-20 | $6.38 | $6.48 | $6.33 | $6.35 | $6.35 | 3,810,000 |
| 2025-06-19 | $6.52 | $6.53 | $6.38 | $6.40 | $6.40 | 6,866,590 |
| 2025-06-18 | $6.58 | $6.68 | $6.50 | $6.51 | $6.51 | 6,682,400 |
| 2025-06-17 | $6.60 | $6.84 | $6.58 | $6.62 | $6.62 | 9,750,000 |
| 2025-06-13 | $6.61 | $6.66 | $6.44 | $6.47 | $6.47 | 6,986,800 |
| 2025-06-12 | $6.59 | $6.66 | $6.54 | $6.64 | $6.64 | 6,010,800 |
| 2025-06-11 | $6.75 | $6.79 | $6.59 | $6.61 | $6.61 | 6,441,330 |
| 2025-06-10 | $6.70 | $6.85 | $6.57 | $6.68 | $6.68 | 10,310,100 |
| 2025-06-09 | $6.60 | $6.71 | $6.59 | $6.68 | $6.68 | 6,457,380 |
| 2025-06-06 | $6.56 | $6.62 | $6.50 | $6.59 | $6.59 | 6,549,700 |
| 2025-06-05 | $6.55 | $6.61 | $6.47 | $6.55 | $6.55 | 8,096,130 |
| 2025-06-04 | $6.56 | $6.67 | $6.50 | $6.58 | $6.58 | 9,076,600 |
| 2025-06-03 | $6.28 | $6.55 | $6.20 | $6.51 | $6.51 | 9,357,600 |
| 2025-05-30 | $6.37 | $6.47 | $6.31 | $6.36 | $6.36 | 8,387,900 |
| 2025-05-29 | $6.19 | $6.42 | $6.16 | $6.39 | $6.39 | 7,882,800 |
| 2025-05-28 | $6.27 | $6.33 | $6.14 | $6.19 | $6.19 | 5,120,400 |
| 2025-05-27 | $6.22 | $6.29 | $6.15 | $6.27 | $6.27 | 4,903,330 |
| 2025-05-26 | $6.14 | $6.25 | $6.11 | $6.22 | $6.22 | 5,962,630 |
| 2025-05-23 | $6.19 | $6.37 | $6.14 | $6.17 | $6.17 | 6,796,730 |
| 2025-05-22 | $6.31 | $6.39 | $6.16 | $6.23 | $6.23 | 7,147,000 |
| 2025-05-21 | $6.43 | $6.44 | $6.32 | $6.34 | $6.34 | 6,108,100 |
| 2025-05-20 | $6.28 | $6.44 | $6.24 | $6.44 | $6.44 | 8,030,100 |
| 2025-05-19 | $6.21 | $6.28 | $6.14 | $6.25 | $6.25 | 5,968,100 |
| 2025-05-16 | $6.16 | $6.26 | $6.12 | $6.23 | $6.23 | 5,922,400 |
| 2025-05-15 | $6.19 | $6.23 | $6.10 | $6.22 | $6.22 | 6,002,000 |
| 2025-05-14 | $6.20 | $6.43 | $6.14 | $6.19 | $6.19 | 6,627,300 |
| 2025-05-13 | $6.22 | $6.26 | $6.13 | $6.20 | $6.20 | 7,393,440 |
| 2025-05-12 | $6.17 | $6.24 | $6.08 | $6.15 | $6.15 | 6,011,400 |
| 2025-05-09 | $6.22 | $6.22 | $6.09 | $6.15 | $6.15 | 5,200,200 |
| 2025-05-08 | $6.11 | $6.21 | $6.08 | $6.19 | $6.19 | 6,066,570 |
| 2025-05-07 | $6.19 | $6.27 | $6.09 | $6.11 | $6.11 | 7,841,400 |
| 2025-05-06 | $6.04 | $6.13 | $5.92 | $6.13 | $6.13 | 7,640,500 |
| 2025-04-30 | $5.89 | $6.08 | $5.88 | $5.96 | $5.96 | 8,735,600 |
| 2025-04-29 | $5.55 | $5.99 | $5.55 | $5.89 | $5.89 | 11,738,900 |
| 2025-04-28 | $5.76 | $5.85 | $5.57 | $5.66 | $5.66 | 11,134,000 |
| 2025-04-25 | $5.49 | $5.77 | $5.49 | $5.64 | $5.64 | 11,794,400 |
| 2025-04-24 | $5.49 | $5.54 | $5.35 | $5.39 | $5.39 | 4,997,300 |
| 2025-04-23 | $5.53 | $5.59 | $5.45 | $5.46 | $5.46 | 5,617,600 |
| 2025-04-22 | $5.48 | $5.57 | $5.44 | $5.46 | $5.46 | 5,080,310 |
| 2025-04-21 | $5.37 | $5.60 | $5.30 | $5.48 | $5.48 | 6,185,810 |
| 2025-04-18 | $5.42 | $5.52 | $5.29 | $5.41 | $5.41 | 5,590,000 |
| 2025-04-17 | $5.42 | $5.53 | $5.32 | $5.41 | $5.41 | 5,122,600 |
| 2025-04-16 | $5.71 | $5.71 | $5.30 | $5.43 | $5.43 | 7,992,100 |
| 2025-04-15 | $5.64 | $5.72 | $5.52 | $5.65 | $5.65 | 7,277,270 |
| 2025-04-14 | $5.51 | $5.72 | $5.48 | $5.63 | $5.63 | 6,286,000 |
| 2025-04-11 | $5.53 | $5.54 | $5.36 | $5.43 | $5.43 | 6,778,600 |
| 2025-04-10 | $5.18 | $5.62 | $5.18 | $5.46 | $5.46 | 13,002,340 |
| 2025-04-09 | $4.89 | $5.12 | $4.47 | $5.09 | $5.09 | 11,005,240 |
| 2025-04-08 | $4.85 | $5.16 | $4.81 | $4.93 | $4.93 | 9,886,040 |
| 2025-04-07 | $5.60 | $5.63 | $4.72 | $4.75 | $4.75 | 11,514,000 |
| 2025-04-03 | $5.82 | $6.02 | $5.78 | $5.90 | $5.90 | 7,384,910 |
| 2025-04-02 | $5.78 | $5.90 | $5.74 | $5.81 | $5.81 | 5,473,500 |
| 2025-04-01 | $5.62 | $6.07 | $5.61 | $5.80 | $5.80 | 9,944,410 |
| 2025-03-31 | $5.53 | $5.67 | $5.48 | $5.62 | $5.62 | 6,138,600 |
| 2025-03-28 | $5.68 | $5.83 | $5.60 | $5.61 | $5.61 | 6,464,300 |
| 2025-03-27 | $5.70 | $5.76 | $5.55 | $5.69 | $5.69 | 5,288,200 |
| 2025-03-26 | $5.58 | $5.77 | $5.56 | $5.71 | $5.71 | 6,682,500 |
| 2025-03-25 | $5.57 | $5.66 | $5.49 | $5.62 | $5.62 | 7,709,440 |
| 2025-03-24 | $5.92 | $5.99 | $5.49 | $5.57 | $5.57 | 11,504,800 |
| 2025-03-21 | $6.19 | $6.22 | $5.99 | $6.01 | $6.01 | 6,624,430 |
| 2025-03-20 | $6.20 | $6.21 | $6.10 | $6.19 | $6.19 | 4,494,530 |
| 2025-03-19 | $6.23 | $6.29 | $6.14 | $6.18 | $6.18 | 5,109,200 |
| 2025-03-18 | $6.22 | $6.25 | $6.15 | $6.20 | $6.20 | 4,856,100 |
| 2025-03-17 | $6.19 | $6.26 | $6.16 | $6.19 | $6.19 | 6,713,900 |
| 2025-03-14 | $6.04 | $6.20 | $5.97 | $6.18 | $6.18 | 8,908,350 |
| 2025-03-13 | $6.12 | $6.14 | $5.94 | $6.05 | $6.05 | 7,308,300 |
| 2025-03-12 | $6.15 | $6.17 | $6.07 | $6.12 | $6.12 | 7,184,000 |
| 2025-03-11 | $6.12 | $6.18 | $6.04 | $6.12 | $6.12 | 8,905,720 |
| 2025-03-10 | $6.43 | $6.58 | $6.12 | $6.19 | $6.19 | 16,471,230 |
| 2025-03-07 | $6.18 | $6.28 | $6.04 | $6.06 | $6.06 | 8,865,400 |
| 2025-03-06 | $6.12 | $6.24 | $6.05 | $6.24 | $6.24 | 7,254,600 |
| 2025-03-05 | $6.19 | $6.19 | $5.99 | $6.06 | $6.06 | 6,810,200 |
| 2025-03-04 | $5.98 | $6.18 | $5.98 | $6.17 | $6.17 | 6,507,310 |
| 2025-03-03 | $5.99 | $6.17 | $5.91 | $6.03 | $6.03 | 7,445,300 |
| 2025-02-28 | $6.15 | $6.19 | $5.89 | $5.91 | $5.91 | 7,921,050 |
| 2025-02-27 | $6.21 | $6.27 | $6.09 | $6.18 | $6.18 | 6,909,130 |
| 2025-02-26 | $6.23 | $6.32 | $6.20 | $6.23 | $6.23 | 6,552,760 |
| 2025-02-25 | $6.18 | $6.32 | $6.14 | $6.23 | $6.23 | 7,471,360 |
| 2025-02-24 | $6.28 | $6.33 | $6.17 | $6.23 | $6.23 | 8,692,200 |
| 2025-02-20 | $6.27 | $6.66 | $6.23 | $6.33 | $6.33 | 13,151,370 |
| 2025-02-19 | $6.13 | $6.29 | $6.09 | $6.19 | $6.19 | 10,206,100 |
| 2025-02-18 | $6.67 | $6.78 | $6.12 | $6.15 | $6.15 | 16,723,400 |
| 2025-02-17 | $6.51 | $6.82 | $6.45 | $6.45 | $6.45 | 24,126,440 |
| 2025-02-14 | $5.97 | $6.53 | $5.97 | $6.41 | $6.41 | 23,508,870 |
| 2025-02-13 | $6.04 | $6.10 | $5.93 | $5.93 | $5.93 | 8,480,500 |
| 2025-02-12 | $6.01 | $6.17 | $5.97 | $6.07 | $6.07 | 9,762,500 |
| 2025-02-11 | $6.23 | $6.23 | $5.98 | $6.03 | $6.03 | 9,859,100 |
| 2025-02-10 | $6.00 | $6.17 | $5.88 | $6.16 | $6.16 | 12,293,500 |
| 2025-02-07 | $5.67 | $5.87 | $5.66 | $5.85 | $5.85 | 8,650,500 |
| 2025-02-06 | $5.68 | $5.69 | $5.50 | $5.67 | $5.67 | 7,118,800 |
| 2025-02-05 | $5.52 | $5.67 | $5.48 | $5.63 | $5.63 | 6,675,000 |
| 2025-01-27 | $5.62 | $5.66 | $5.40 | $5.44 | $5.44 | 6,117,970 |
| 2025-01-24 | $5.43 | $5.48 | $5.35 | $5.44 | $5.44 | 4,897,920 |
| 2025-01-23 | $5.49 | $5.63 | $5.41 | $5.43 | $5.43 | 6,541,260 |
| 2025-01-22 | $5.44 | $5.48 | $5.34 | $5.43 | $5.43 | 3,745,000 |
| 2025-01-21 | $5.65 | $5.69 | $5.43 | $5.47 | $5.47 | 5,907,600 |
| 2025-01-20 | $5.55 | $5.64 | $5.33 | $5.64 | $5.64 | 8,321,600 |
| 2025-01-17 | $5.62 | $5.62 | $5.48 | $5.49 | $5.49 | 4,343,500 |
| 2025-01-16 | $5.59 | $5.72 | $5.55 | $5.62 | $5.62 | 5,335,300 |
| 2025-01-15 | $5.58 | $5.63 | $5.47 | $5.58 | $5.58 | 4,835,800 |
| 2025-01-14 | $5.36 | $5.58 | $5.35 | $5.58 | $5.58 | 6,704,000 |
| 2025-01-13 | $5.10 | $5.33 | $4.98 | $5.28 | $5.28 | 6,756,400 |
| 2025-01-09 | $5.46 | $5.55 | $5.35 | $5.45 | $5.45 | 5,564,200 |
| 2025-01-08 | $5.51 | $5.65 | $5.31 | $5.46 | $5.46 | 7,508,500 |
| 2025-01-07 | $5.41 | $5.56 | $5.34 | $5.54 | $5.54 | 7,799,600 |
| 2025-01-06 | $5.32 | $5.46 | $5.11 | $5.32 | $5.32 | 9,702,000 |
| 2025-01-03 | $5.72 | $5.93 | $5.35 | $5.42 | $5.42 | 15,882,600 |
| 2025-01-02 | $5.69 | $5.79 | $5.50 | $5.57 | $5.57 | 9,755,600 |
| 2024-12-31 | $5.71 | $5.80 | $5.51 | $5.52 | $5.52 | 5,612,200 |
| 2024-12-30 | $5.86 | $5.88 | $5.59 | $5.68 | $5.68 | 6,575,240 |
| 2024-12-27 | $5.87 | $5.97 | $5.75 | $5.89 | $5.89 | 5,856,600 |
| 2024-12-26 | $5.75 | $5.89 | $5.63 | $5.79 | $5.79 | 7,441,950 |
| 2024-12-25 | $6.00 | $6.12 | $5.65 | $5.69 | $5.69 | 9,217,700 |
| 2024-12-24 | $5.98 | $6.01 | $5.73 | $5.88 | $5.88 | 10,098,200 |
| 2024-12-23 | $6.58 | $6.62 | $5.96 | $5.98 | $5.98 | 14,019,000 |
| 2024-12-20 | $6.58 | $6.70 | $6.53 | $6.58 | $6.58 | 7,498,900 |
| 2024-12-19 | $6.68 | $6.82 | $6.50 | $6.58 | $6.58 | 8,708,900 |
| 2024-12-18 | $6.72 | $6.88 | $6.43 | $6.76 | $6.76 | 11,098,100 |
| 2024-12-17 | $7.30 | $7.31 | $6.69 | $6.72 | $6.72 | 17,783,900 |
| 2024-12-16 | $6.99 | $7.37 | $6.99 | $7.36 | $7.36 | 19,973,840 |
| 2024-12-13 | $7.23 | $7.23 | $7.02 | $7.03 | $7.03 | 9,170,900 |
| 2024-12-12 | $7.17 | $7.29 | $7.14 | $7.25 | $7.25 | 9,745,500 |
| 2024-12-11 | $7.10 | $7.20 | $7.04 | $7.18 | $7.18 | 7,585,700 |
| 2024-12-10 | $7.36 | $7.45 | $7.07 | $7.10 | $7.10 | 12,929,710 |
| 2024-12-09 | $7.20 | $7.53 | $7.09 | $7.17 | $7.17 | 14,045,800 |
| 2024-12-06 | $7.03 | $7.26 | $6.91 | $7.19 | $7.19 | 17,575,200 |
| 2024-12-05 | $6.70 | $7.02 | $6.66 | $7.02 | $7.02 | 11,824,810 |
| 2024-12-04 | $6.93 | $6.95 | $6.70 | $6.75 | $6.75 | 12,392,200 |
| 2024-12-03 | $7.10 | $7.22 | $6.90 | $6.96 | $6.96 | 16,770,900 |
| 2024-12-02 | $7.07 | $7.30 | $7.06 | $7.13 | $7.13 | 23,644,780 |
| 2024-11-29 | $7.00 | $7.06 | $6.78 | $6.93 | $6.93 | 15,630,180 |
| 2024-11-28 | $6.86 | $7.10 | $6.80 | $7.00 | $7.00 | 18,156,400 |
| 2024-11-27 | $6.85 | $6.90 | $6.45 | $6.86 | $6.86 | 20,050,200 |
| 2024-11-26 | $6.70 | $7.20 | $6.54 | $6.98 | $6.98 | 27,463,100 |
| 2024-11-25 | $6.59 | $7.30 | $6.57 | $6.84 | $6.84 | 26,181,940 |
| 2024-11-22 | $6.66 | $6.86 | $6.37 | $6.41 | $6.41 | 13,211,070 |
| 2024-11-21 | $6.56 | $6.85 | $6.42 | $6.73 | $6.73 | 14,518,800 |
| 2024-11-20 | $6.39 | $6.62 | $6.32 | $6.57 | $6.57 | 10,056,200 |
| 2024-11-19 | $6.28 | $6.40 | $6.16 | $6.39 | $6.39 | 8,385,820 |
| 2024-11-18 | $6.46 | $6.60 | $6.12 | $6.19 | $6.19 | 10,881,330 |
| 2024-11-15 | $6.76 | $6.77 | $6.44 | $6.44 | $6.44 | 12,717,000 |
| 2024-11-14 | $7.04 | $7.09 | $6.71 | $6.73 | $6.73 | 15,280,800 |
| 2024-11-13 | $7.35 | $7.42 | $6.91 | $7.10 | $7.10 | 25,563,320 |
| 2024-11-12 | $6.89 | $7.95 | $6.89 | $7.36 | $7.36 | 45,085,300 |
| 2024-11-11 | $6.73 | $6.88 | $6.70 | $6.88 | $6.88 | 14,630,900 |
| 2024-11-08 | $6.99 | $7.07 | $6.76 | $6.78 | $6.78 | 20,616,180 |
| 2024-11-07 | $6.49 | $6.88 | $6.38 | $6.88 | $6.88 | 19,647,270 |
| 2024-11-06 | $6.40 | $6.55 | $6.33 | $6.47 | $6.47 | 11,664,500 |
| 2024-11-05 | $6.19 | $6.45 | $6.15 | $6.42 | $6.42 | 9,950,300 |
| 2024-11-04 | $6.08 | $6.20 | $6.03 | $6.19 | $6.19 | 9,040,500 |
| 2024-11-01 | $6.51 | $6.51 | $6.08 | $6.10 | $6.10 | 17,869,800 |
| 2024-10-31 | $6.50 | $6.60 | $6.47 | $6.54 | $6.54 | 13,738,800 |
| 2024-10-30 | $6.56 | $6.66 | $6.39 | $6.52 | $6.52 | 15,644,410 |
| 2024-10-29 | $7.09 | $7.16 | $6.62 | $6.63 | $6.63 | 24,037,230 |
| 2024-10-28 | $6.78 | $7.11 | $6.70 | $7.04 | $7.04 | 23,983,110 |
| 2024-10-25 | $6.83 | $7.02 | $6.62 | $6.81 | $6.81 | 22,058,900 |
| 2024-10-24 | $6.83 | $7.45 | $6.78 | $6.91 | $6.91 | 26,378,200 |
| 2024-10-23 | $7.12 | $7.12 | $6.85 | $6.88 | $6.88 | 28,194,200 |
| 2024-10-22 | $6.62 | $7.37 | $6.62 | $7.25 | $7.25 | 37,291,010 |
| 2024-10-21 | $6.53 | $6.71 | $6.45 | $6.66 | $6.66 | 21,631,800 |
| 2024-10-18 | $6.32 | $6.67 | $6.30 | $6.50 | $6.50 | 21,308,000 |
| 2024-10-17 | $6.48 | $6.68 | $6.31 | $6.37 | $6.37 | 16,110,900 |
| 2024-10-16 | $6.42 | $6.68 | $6.42 | $6.47 | $6.47 | 17,852,200 |
| 2024-10-15 | $6.74 | $7.03 | $6.52 | $6.64 | $6.64 | 26,230,230 |
| 2024-10-14 | $6.62 | $6.79 | $6.27 | $6.79 | $6.79 | 21,502,540 |
| 2024-10-11 | $6.72 | $6.95 | $6.36 | $6.48 | $6.48 | 25,546,770 |
| 2024-10-10 | $7.10 | $7.58 | $6.85 | $6.99 | $6.99 | 30,981,240 |
| 2024-10-09 | $7.46 | $8.30 | $7.04 | $7.14 | $7.14 | 50,359,570 |
| 2024-10-08 | $7.91 | $7.91 | $7.01 | $7.91 | $7.91 | 59,050,650 |
| 2024-09-30 | $5.78 | $6.59 | $5.54 | $6.59 | $6.59 | 58,431,600 |
| 2024-09-27 | $5.25 | $5.72 | $5.25 | $5.49 | $5.49 | 47,832,120 |
| 2024-09-26 | $5.17 | $5.26 | $4.98 | $5.24 | $5.24 | 42,326,070 |
| 2024-09-25 | $4.94 | $5.45 | $4.93 | $5.27 | $5.27 | 58,390,300 |
| 2024-09-24 | $4.89 | $5.06 | $4.73 | $5.04 | $5.04 | 48,174,500 |
| 2024-09-23 | $5.26 | $5.26 | $4.92 | $5.04 | $5.04 | 52,082,170 |
| 2024-09-20 | $5.90 | $6.08 | $5.35 | $5.42 | $5.42 | 61,272,540 |
| 2024-09-19 | $5.78 | $6.17 | $5.54 | $5.84 | $5.84 | 66,974,370 |
| 2024-09-18 | $6.20 | $7.16 | $5.30 | $6.10 | $6.10 | 84,967,740 |
| 2024-09-13 | $5.68 | $7.43 | $5.68 | $6.63 | $6.63 | 96,573,840 |
| 2024-09-12 | $5.60 | $6.30 | $5.57 | $6.30 | $6.30 | 91,799,330 |
| 2024-09-11 | $5.90 | $6.44 | $5.16 | $5.25 | $5.25 | 80,603,290 |
| 2024-09-10 | $5.83 | $5.83 | $5.40 | $5.83 | $5.83 | 36,969,460 |
| 2024-09-09 | $4.09 | $4.86 | $4.04 | $4.86 | $4.86 | 23,066,900 |
| 2024-09-06 | $4.20 | $4.25 | $4.04 | $4.05 | $4.05 | 4,352,800 |
| 2024-09-05 | $4.06 | $4.17 | $4.03 | $4.16 | $4.16 | 5,116,200 |
| 2024-09-04 | $4.08 | $4.17 | $4.04 | $4.06 | $4.06 | 5,473,100 |
| 2024-09-03 | $4.10 | $4.21 | $4.08 | $4.13 | $4.13 | 6,042,300 |
| 2024-09-02 | $4.12 | $4.30 | $4.10 | $4.15 | $4.15 | 7,348,400 |
| 2024-08-30 | $4.07 | $4.20 | $4.04 | $4.15 | $4.15 | 7,431,610 |
| 2024-08-29 | $4.00 | $4.10 | $3.92 | $4.09 | $4.09 | 7,728,400 |
| 2024-08-28 | $3.83 | $4.01 | $3.81 | $3.97 | $3.97 | 5,648,600 |
| 2024-08-27 | $3.95 | $4.02 | $3.87 | $3.88 | $3.88 | 4,828,800 |
| 2024-08-26 | $3.83 | $3.98 | $3.79 | $3.96 | $3.96 | 5,985,220 |
| 2024-08-23 | $3.90 | $3.93 | $3.79 | $3.84 | $3.84 | 6,258,600 |
| 2024-08-22 | $4.00 | $4.05 | $3.89 | $3.91 | $3.91 | 6,058,700 |
| 2024-08-21 | $4.00 | $4.05 | $3.93 | $4.02 | $4.02 | 5,834,400 |
| 2024-08-20 | $4.13 | $4.15 | $3.98 | $4.00 | $4.00 | 7,699,110 |
| 2024-08-19 | $4.17 | $4.25 | $4.12 | $4.15 | $4.15 | 10,830,920 |
| 2024-08-16 | $4.12 | $4.33 | $4.05 | $4.28 | $4.28 | 16,712,700 |
| 2024-08-15 | $4.07 | $4.15 | $4.00 | $4.09 | $4.09 | 10,995,580 |
| 2024-08-14 | $4.12 | $4.17 | $3.99 | $4.15 | $4.15 | 13,252,680 |
| 2024-08-13 | $4.16 | $4.35 | $4.06 | $4.12 | $4.12 | 21,239,880 |
| 2024-08-12 | $4.12 | $4.67 | $4.10 | $4.36 | $4.36 | 32,000,800 |
| 2024-08-09 | $4.06 | $4.15 | $3.99 | $4.00 | $4.00 | 8,380,600 |
| 2024-08-08 | $4.02 | $4.23 | $4.01 | $4.10 | $4.10 | 12,170,060 |
| 2024-08-07 | $4.11 | $4.11 | $3.98 | $4.01 | $4.01 | 11,605,400 |
| 2024-08-06 | $3.89 | $4.14 | $3.84 | $4.11 | $4.11 | 17,424,730 |
| 2024-08-05 | $3.96 | $4.02 | $3.84 | $3.85 | $3.85 | 21,670,420 |
| 2024-08-02 | $3.89 | $4.64 | $3.87 | $4.08 | $4.08 | 26,642,350 |
| 2024-08-01 | $3.81 | $3.95 | $3.80 | $3.92 | $3.92 | 7,119,500 |
| 2024-07-31 | $3.70 | $3.82 | $3.63 | $3.81 | $3.81 | 5,670,730 |
| 2024-07-30 | $3.60 | $3.70 | $3.57 | $3.70 | $3.70 | 5,193,300 |
| 2024-07-29 | $3.59 | $3.65 | $3.49 | $3.61 | $3.61 | 5,704,000 |
| 2024-07-26 | $3.52 | $3.60 | $3.52 | $3.55 | $3.55 | 5,464,700 |
| 2024-07-25 | $3.49 | $3.59 | $3.42 | $3.51 | $3.51 | 5,281,000 |
| 2024-07-24 | $3.65 | $3.65 | $3.51 | $3.52 | $3.52 | 9,699,400 |
| 2024-07-23 | $3.61 | $3.93 | $3.58 | $3.68 | $3.68 | 11,800,000 |
| 2024-07-22 | $3.54 | $3.64 | $3.49 | $3.61 | $3.61 | 4,374,200 |
| 2024-07-19 | $3.46 | $3.55 | $3.39 | $3.52 | $3.52 | 6,677,200 |
| 2024-07-18 | $3.47 | $3.49 | $3.34 | $3.44 | $3.44 | 4,968,600 |
| 2024-07-17 | $3.47 | $3.52 | $3.40 | $3.48 | $3.48 | 3,721,100 |
| 2024-07-16 | $3.47 | $3.52 | $3.43 | $3.46 | $3.46 | 3,287,800 |
| 2024-07-15 | $3.58 | $3.60 | $3.46 | $3.48 | $3.48 | 3,957,800 |
| 2024-07-12 | $3.59 | $3.68 | $3.54 | $3.58 | $3.58 | 5,698,700 |
| 2024-07-11 | $3.38 | $3.62 | $3.38 | $3.59 | $3.59 | 8,281,900 |
| 2024-07-10 | $3.41 | $3.43 | $3.31 | $3.34 | $3.34 | 6,397,500 |
| 2024-07-09 | $3.55 | $3.59 | $3.32 | $3.44 | $3.44 | 11,714,290 |
| 2024-07-08 | $3.66 | $3.68 | $3.50 | $3.56 | $3.56 | 10,752,700 |
| 2024-07-05 | $3.68 | $3.82 | $3.58 | $3.81 | $3.81 | 6,490,200 |
| 2024-07-04 | $3.84 | $3.86 | $3.65 | $3.66 | $3.66 | 5,549,400 |
| 2024-07-03 | $3.81 | $3.89 | $3.77 | $3.84 | $3.84 | 5,679,500 |
| 2024-07-02 | $3.73 | $3.85 | $3.69 | $3.83 | $3.83 | 7,373,800 |
| 2024-07-01 | $3.74 | $3.75 | $3.61 | $3.70 | $3.70 | 4,555,300 |
| 2024-06-28 | $3.73 | $3.80 | $3.70 | $3.72 | $3.72 | 4,605,700 |
| 2024-06-27 | $3.79 | $3.86 | $3.72 | $3.72 | $3.72 | 5,669,250 |
| 2024-06-26 | $3.62 | $3.79 | $3.59 | $3.79 | $3.79 | 5,488,950 |
| 2024-06-25 | $3.63 | $3.68 | $3.59 | $3.63 | $3.63 | 5,388,010 |
| 2024-06-24 | $3.75 | $3.77 | $3.60 | $3.63 | $3.63 | 6,545,600 |
| 2024-06-21 | $3.79 | $3.88 | $3.70 | $3.78 | $3.78 | 5,565,700 |
| 2024-06-20 | $3.86 | $3.99 | $3.79 | $3.80 | $3.80 | 6,408,400 |
| 2024-06-19 | $3.90 | $3.95 | $3.84 | $3.87 | $3.87 | 4,372,200 |
| 2024-06-18 | $3.77 | $3.90 | $3.74 | $3.88 | $3.88 | 5,996,200 |
| 2024-06-17 | $3.87 | $3.87 | $3.76 | $3.79 | $3.79 | 5,961,700 |
| 2024-06-14 | $3.95 | $3.95 | $3.80 | $3.89 | $3.89 | 4,738,000 |
| 2024-06-13 | $4.00 | $4.04 | $3.88 | $3.90 | $3.90 | 5,389,600 |
| 2024-06-12 | $3.85 | $4.02 | $3.83 | $3.98 | $3.98 | 7,551,500 |
| 2024-06-11 | $3.94 | $3.94 | $3.71 | $3.85 | $3.85 | 7,671,200 |
| 2024-06-07 | $3.75 | $3.91 | $3.70 | $3.88 | $3.88 | 11,966,550 |
| 2024-06-06 | $3.93 | $3.98 | $3.55 | $3.64 | $3.64 | 12,679,700 |
| 2024-06-05 | $4.08 | $4.08 | $3.82 | $3.96 | $3.96 | 7,361,740 |
| 2024-06-04 | $4.28 | $4.28 | $3.98 | $4.03 | $4.03 | 12,404,950 |
| 2024-06-03 | $4.45 | $4.47 | $4.26 | $4.32 | $4.32 | 5,904,900 |
| 2024-05-31 | $4.44 | $4.49 | $4.42 | $4.47 | $4.47 | 3,818,240 |
| 2024-05-30 | $4.46 | $4.56 | $4.41 | $4.44 | $4.44 | 5,272,440 |
| 2024-05-29 | $4.50 | $4.57 | $4.45 | $4.48 | $4.48 | 4,112,100 |
| 2024-05-28 | $4.55 | $4.60 | $4.47 | $4.51 | $4.51 | 4,722,700 |
| 2024-05-27 | $4.53 | $4.58 | $4.45 | $4.56 | $4.56 | 5,423,300 |
| 2024-05-24 | $4.52 | $4.62 | $4.52 | $4.54 | $4.54 | 4,690,000 |
| 2024-05-23 | $4.69 | $4.73 | $4.53 | $4.55 | $4.55 | 6,596,900 |
| 2024-05-22 | $4.69 | $4.79 | $4.68 | $4.74 | $4.74 | 7,051,500 |
| 2024-05-21 | $4.83 | $4.83 | $4.62 | $4.65 | $4.65 | 8,209,300 |
| 2024-05-20 | $4.80 | $4.88 | $4.75 | $4.83 | $4.83 | 7,935,100 |
| 2024-05-17 | $4.71 | $4.80 | $4.67 | $4.77 | $4.77 | 7,309,100 |
| 2024-05-16 | $4.65 | $4.89 | $4.65 | $4.69 | $4.69 | 9,269,790 |
| 2024-05-15 | $4.68 | $4.71 | $4.56 | $4.61 | $4.61 | 7,698,050 |
| 2024-05-14 | $4.70 | $4.79 | $4.66 | $4.68 | $4.68 | 10,168,600 |
| 2024-05-13 | $4.99 | $5.10 | $4.63 | $4.67 | $4.67 | 16,881,660 |
| 2024-05-10 | $5.26 | $5.34 | $4.80 | $4.84 | $4.84 | 24,932,540 |
| 2024-05-09 | $5.04 | $5.35 | $4.99 | $5.27 | $5.27 | 32,408,870 |
| 2024-05-08 | $5.18 | $5.35 | $4.93 | $5.12 | $5.12 | 27,575,610 |
| 2024-05-07 | $4.87 | $4.92 | $4.79 | $4.91 | $4.91 | 8,764,000 |
| 2024-05-06 | $4.65 | $4.84 | $4.64 | $4.84 | $4.84 | 10,907,860 |
| 2024-04-30 | $4.66 | $4.76 | $4.55 | $4.65 | $4.65 | 9,355,000 |
| 2024-04-29 | $4.43 | $4.65 | $4.38 | $4.64 | $4.64 | 10,263,200 |
| 2024-04-26 | $4.55 | $4.73 | $4.42 | $4.43 | $4.43 | 11,251,650 |
| 2024-04-25 | $4.34 | $4.49 | $4.32 | $4.43 | $4.43 | 6,623,100 |
| 2024-04-24 | $4.23 | $4.36 | $4.19 | $4.36 | $4.36 | 8,550,270 |
| 2024-04-23 | $3.99 | $4.19 | $3.99 | $4.15 | $4.15 | 9,077,200 |
| 2024-04-22 | $4.12 | $4.13 | $3.91 | $3.96 | $3.96 | 9,442,500 |
| 2024-04-19 | $4.20 | $4.21 | $4.05 | $4.09 | $4.09 | 8,790,000 |
| 2024-04-18 | $4.33 | $4.36 | $4.12 | $4.20 | $4.20 | 10,079,500 |
| 2024-04-17 | $3.99 | $4.38 | $3.97 | $4.34 | $4.34 | 12,380,700 |
| 2024-04-16 | $4.43 | $4.45 | $3.88 | $3.90 | $3.90 | 12,566,540 |
| 2024-04-15 | $4.70 | $4.85 | $4.38 | $4.49 | $4.49 | 10,728,030 |
| 2024-04-12 | $4.89 | $5.00 | $4.86 | $4.86 | $4.86 | 7,331,800 |
| 2024-04-11 | $4.80 | $4.92 | $4.72 | $4.83 | $4.83 | 7,983,100 |
| 2024-04-10 | $5.04 | $5.08 | $4.76 | $4.82 | $4.82 | 9,638,900 |
| 2024-04-09 | $4.76 | $5.06 | $4.75 | $5.04 | $5.04 | 16,137,540 |
| 2024-04-08 | $4.90 | $5.00 | $4.64 | $4.78 | $4.78 | 23,541,400 |
| 2024-04-03 | $5.57 | $5.60 | $5.39 | $5.50 | $5.50 | 6,413,680 |
| 2024-04-02 | $5.67 | $5.68 | $5.52 | $5.59 | $5.59 | 6,963,950 |
| 2024-04-01 | $5.56 | $5.65 | $5.51 | $5.65 | $5.65 | 6,970,200 |
| 2024-03-29 | $5.53 | $5.59 | $5.45 | $5.54 | $5.54 | 7,062,700 |
| 2024-03-28 | $5.35 | $5.59 | $5.30 | $5.52 | $5.52 | 8,607,600 |
| 2024-03-27 | $5.50 | $5.58 | $5.39 | $5.39 | $5.39 | 7,174,500 |
| 2024-03-26 | $5.45 | $5.52 | $5.33 | $5.46 | $5.46 | 7,679,100 |
| 2024-03-25 | $5.69 | $5.73 | $5.44 | $5.45 | $5.45 | 8,747,900 |
| 2024-03-22 | $5.87 | $5.87 | $5.61 | $5.71 | $5.71 | 10,875,000 |
| 2024-03-21 | $5.93 | $5.97 | $5.74 | $5.87 | $5.87 | 15,667,940 |
| 2024-03-20 | $5.66 | $6.11 | $5.61 | $6.00 | $6.00 | 20,018,290 |
| 2024-03-19 | $5.74 | $6.07 | $5.60 | $5.72 | $5.72 | 18,447,800 |
| 2024-03-18 | $5.38 | $5.70 | $5.38 | $5.70 | $5.70 | 16,079,300 |
| 2024-03-15 | $5.25 | $5.33 | $5.20 | $5.32 | $5.32 | 7,778,600 |
| 2024-03-14 | $5.34 | $5.51 | $5.16 | $5.25 | $5.25 | 11,232,000 |
| 2024-03-13 | $5.36 | $5.40 | $5.20 | $5.31 | $5.31 | 14,011,940 |
| 2024-03-12 | $5.14 | $5.73 | $5.12 | $5.41 | $5.41 | 21,697,990 |
| 2024-03-11 | $5.00 | $5.10 | $4.97 | $5.09 | $5.09 | 6,570,500 |
| 2024-03-08 | $4.97 | $5.04 | $4.88 | $4.97 | $4.97 | 6,502,500 |
| 2024-03-07 | $5.00 | $5.10 | $4.94 | $4.99 | $4.99 | 8,278,880 |
| 2024-03-06 | $4.88 | $5.05 | $4.82 | $4.98 | $4.98 | 7,233,100 |
| 2024-03-05 | $5.06 | $5.06 | $4.88 | $4.89 | $4.89 | 8,233,600 |
| 2024-03-04 | $5.11 | $5.22 | $4.99 | $5.09 | $5.09 | 11,158,500 |
| 2024-03-01 | $5.15 | $5.28 | $5.03 | $5.13 | $5.13 | 9,965,700 |
| 2024-02-29 | $4.88 | $5.16 | $4.82 | $5.13 | $5.13 | 16,681,200 |
| 2024-02-28 | $5.64 | $5.84 | $4.89 | $4.99 | $4.99 | 24,257,590 |
| 2024-02-27 | $5.30 | $5.60 | $5.24 | $5.58 | $5.58 | 11,950,490 |
| 2024-02-26 | $5.21 | $5.52 | $5.11 | $5.34 | $5.34 | 15,442,400 |
| 2024-02-23 | $4.94 | $5.19 | $4.94 | $5.18 | $5.18 | 12,275,890 |
| 2024-02-22 | $4.70 | $4.94 | $4.68 | $4.93 | $4.93 | 11,460,300 |
| 2024-02-21 | $4.49 | $4.93 | $4.38 | $4.68 | $4.68 | 14,412,650 |
| 2024-02-20 | $4.37 | $4.54 | $4.19 | $4.52 | $4.52 | 12,649,530 |
| 2024-02-19 | $4.11 | $4.42 | $4.05 | $4.33 | $4.33 | 17,704,130 |
| 2024-02-08 | $3.67 | $4.08 | $3.44 | $4.07 | $4.07 | 24,968,630 |
| 2024-02-07 | $4.25 | $4.29 | $3.59 | $3.69 | $3.69 | 26,899,910 |
| 2024-02-06 | $4.21 | $4.39 | $3.72 | $4.17 | $4.17 | 19,763,290 |
| 2024-02-05 | $5.21 | $5.23 | $4.20 | $4.35 | $4.35 | 18,348,900 |
| 2024-02-02 | $5.73 | $5.84 | $5.05 | $5.25 | $5.25 | 10,401,870 |
| 2024-02-01 | $5.90 | $5.90 | $5.54 | $5.73 | $5.73 | 8,922,300 |
| 2024-01-31 | $6.40 | $6.49 | $5.87 | $5.93 | $5.93 | 10,823,000 |
| 2024-01-30 | $7.07 | $7.20 | $6.39 | $6.40 | $6.40 | 9,883,200 |
| 2024-01-29 | $6.97 | $7.02 | $6.60 | $6.65 | $6.65 | 4,788,900 |
| 2024-01-26 | $6.90 | $7.10 | $6.87 | $6.95 | $6.95 | 4,803,310 |
| 2024-01-25 | $6.58 | $6.91 | $6.52 | $6.91 | $6.91 | 5,488,100 |
| 2024-01-24 | $6.47 | $6.63 | $6.27 | $6.53 | $6.53 | 6,311,980 |
| 2024-01-23 | $6.60 | $6.62 | $6.30 | $6.47 | $6.47 | 7,071,430 |
| 2024-01-22 | $7.05 | $7.14 | $6.53 | $6.58 | $6.58 | 4,854,400 |
| 2024-01-19 | $7.19 | $7.22 | $7.02 | $7.06 | $7.06 | 4,401,900 |
| 2024-01-18 | $7.26 | $7.35 | $6.97 | $7.18 | $7.18 | 5,507,540 |
| 2024-01-17 | $7.52 | $7.57 | $7.30 | $7.32 | $7.32 | 4,484,700 |
| 2024-01-16 | $7.58 | $7.64 | $7.40 | $7.50 | $7.50 | 3,409,620 |
| 2024-01-15 | $7.47 | $7.62 | $7.39 | $7.56 | $7.56 | 4,269,800 |
| 2024-01-12 | $7.65 | $7.74 | $7.48 | $7.49 | $7.49 | 3,535,850 |
| 2024-01-11 | $7.53 | $7.66 | $7.50 | $7.65 | $7.65 | 3,397,600 |
| 2024-01-10 | $7.59 | $7.69 | $7.50 | $7.52 | $7.52 | 3,757,500 |
| 2024-01-09 | $7.55 | $7.72 | $7.51 | $7.60 | $7.60 | 4,833,430 |
| 2024-01-08 | $7.69 | $7.75 | $7.50 | $7.51 | $7.51 | 4,887,900 |
| 2024-01-05 | $7.79 | $7.87 | $7.63 | $7.70 | $7.70 | 4,458,900 |
| 2024-01-04 | $7.80 | $7.85 | $7.74 | $7.80 | $7.80 | 3,518,200 |
| 2024-01-03 | $7.79 | $7.97 | $7.77 | $7.79 | $7.79 | 4,827,200 |
| 2024-01-02 | $7.78 | $7.89 | $7.68 | $7.81 | $7.81 | 3,959,200 |
| 2024-01-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-12-29 | $7.59 | $7.80 | $7.59 | $7.75 | $7.75 | 3,141,490 |
| 2023-12-28 | $7.68 | $7.73 | $7.51 | $7.67 | $7.67 | 4,531,990 |
| 2023-12-27 | $7.60 | $7.72 | $7.56 | $7.71 | $7.71 | 2,324,350 |
| 2023-12-26 | $7.83 | $7.85 | $7.58 | $7.61 | $7.61 | 3,345,900 |
| 2023-12-25 | $7.83 | $7.93 | $7.71 | $7.79 | $7.79 | 3,465,800 |
| 2023-12-22 | $8.05 | $8.05 | $7.79 | $7.83 | $7.83 | 3,869,000 |
| 2023-12-21 | $8.00 | $8.08 | $7.88 | $8.05 | $8.05 | 3,089,300 |
| 2023-12-20 | $8.09 | $8.16 | $8.02 | $8.03 | $8.03 | 3,020,500 |
| 2023-12-19 | $8.17 | $8.17 | $7.99 | $8.08 | $8.08 | 3,573,920 |
| 2023-12-18 | $8.10 | $8.23 | $8.07 | $8.09 | $8.09 | 3,755,700 |
| 2023-12-15 | $8.20 | $8.25 | $8.10 | $8.14 | $8.14 | 2,932,170 |
| 2023-12-14 | $8.21 | $8.32 | $8.12 | $8.21 | $8.21 | 3,773,990 |
| 2023-12-13 | $8.20 | $8.34 | $8.15 | $8.21 | $8.21 | 3,709,700 |
| 2023-12-12 | $8.25 | $8.34 | $8.07 | $8.13 | $8.13 | 3,647,900 |
| 2023-12-11 | $8.10 | $8.19 | $8.00 | $8.17 | $8.17 | 5,167,600 |
| 2023-12-08 | $8.24 | $8.30 | $8.10 | $8.10 | $8.10 | 3,939,200 |
| 2023-12-07 | $8.29 | $8.38 | $8.23 | $8.25 | $8.25 | 3,539,800 |
| 2023-12-06 | $8.26 | $8.40 | $8.22 | $8.30 | $8.30 | 3,640,500 |
| 2023-12-05 | $8.37 | $8.44 | $8.26 | $8.28 | $8.28 | 3,922,170 |
| 2023-12-04 | $8.45 | $8.48 | $8.31 | $8.35 | $8.35 | 4,820,200 |
| 2023-12-01 | $8.43 | $8.54 | $8.37 | $8.44 | $8.44 | 4,017,700 |
| 2023-11-30 | $8.42 | $8.48 | $8.35 | $8.45 | $8.45 | 3,309,100 |
| 2023-11-29 | $8.53 | $8.60 | $8.38 | $8.42 | $8.42 | 3,772,900 |
| 2023-11-28 | $8.41 | $8.59 | $8.30 | $8.53 | $8.53 | 6,043,390 |
| 2023-11-27 | $8.56 | $8.56 | $8.35 | $8.41 | $8.41 | 5,225,000 |
| 2023-11-24 | $8.60 | $8.63 | $8.41 | $8.52 | $8.52 | 5,630,000 |
| 2023-11-23 | $8.38 | $8.61 | $8.35 | $8.60 | $8.60 | 6,846,600 |
| 2023-11-22 | $8.37 | $8.48 | $8.34 | $8.37 | $8.37 | 3,704,000 |
| 2023-11-21 | $8.52 | $8.52 | $8.32 | $8.41 | $8.41 | 3,652,400 |
| 2023-11-20 | $8.39 | $8.58 | $8.36 | $8.51 | $8.51 | 4,964,500 |
| 2023-11-17 | $8.26 | $8.41 | $8.23 | $8.38 | $8.38 | 3,618,100 |
| 2023-11-16 | $8.39 | $8.39 | $8.25 | $8.26 | $8.26 | 3,211,900 |
| 2023-11-15 | $8.32 | $8.44 | $8.32 | $8.41 | $8.41 | 4,936,100 |
| 2023-11-14 | $8.33 | $8.37 | $8.27 | $8.32 | $8.32 | 3,907,460 |
| 2023-11-13 | $8.37 | $8.45 | $8.28 | $8.35 | $8.35 | 4,700,600 |
| 2023-11-10 | $8.27 | $8.46 | $8.19 | $8.39 | $8.39 | 5,937,400 |
| 2023-11-09 | $8.32 | $8.60 | $8.27 | $8.27 | $8.27 | 6,428,200 |
| 2023-11-08 | $8.13 | $8.42 | $8.13 | $8.36 | $8.36 | 6,902,500 |
| 2023-11-07 | $8.18 | $8.25 | $8.11 | $8.15 | $8.15 | 4,328,900 |
| 2023-11-06 | $8.08 | $8.25 | $8.02 | $8.16 | $8.16 | 6,448,200 |
| 2023-11-03 | $8.28 | $8.28 | $7.95 | $7.97 | $7.97 | 7,433,500 |
| 2023-11-02 | $8.29 | $8.48 | $8.15 | $8.15 | $8.15 | 10,036,700 |
| 2023-11-01 | $8.13 | $8.29 | $8.03 | $8.24 | $8.24 | 8,369,900 |
| 2023-10-31 | $8.05 | $8.20 | $7.90 | $8.10 | $8.10 | 9,636,580 |
| 2023-10-30 | $7.68 | $8.04 | $7.66 | $8.00 | $8.00 | 10,190,200 |
| 2023-10-27 | $7.34 | $7.76 | $7.27 | $7.72 | $7.72 | 6,650,800 |
| 2023-10-26 | $7.33 | $7.43 | $7.25 | $7.42 | $7.42 | 3,307,800 |
| 2023-10-25 | $7.37 | $7.44 | $7.27 | $7.34 | $7.34 | 3,758,100 |
| 2023-10-24 | $7.10 | $7.34 | $6.97 | $7.29 | $7.29 | 4,211,100 |
| 2023-10-23 | $7.13 | $7.13 | $6.93 | $7.02 | $7.02 | 4,271,000 |
| 2023-10-20 | $7.24 | $7.45 | $7.17 | $7.21 | $7.21 | 5,130,700 |
| 2023-10-19 | $7.43 | $7.48 | $7.17 | $7.27 | $7.27 | 4,562,800 |
| 2023-10-18 | $7.57 | $7.61 | $7.37 | $7.41 | $7.41 | 5,083,070 |
| 2023-10-17 | $7.72 | $7.76 | $7.52 | $7.59 | $7.59 | 5,686,600 |
| 2023-10-16 | $7.92 | $8.01 | $7.69 | $7.72 | $7.72 | 10,301,200 |
| 2023-10-13 | $7.71 | $7.95 | $7.69 | $7.89 | $7.89 | 10,500,790 |
| 2023-10-12 | $7.70 | $7.91 | $7.64 | $7.78 | $7.78 | 7,200,800 |
| 2023-10-11 | $7.51 | $7.74 | $7.42 | $7.66 | $7.66 | 6,229,800 |
| 2023-10-10 | $7.62 | $7.64 | $7.41 | $7.45 | $7.45 | 2,651,900 |
| 2023-10-09 | $7.64 | $7.72 | $7.50 | $7.60 | $7.60 | 3,438,200 |
| 2023-09-28 | $7.72 | $7.74 | $7.62 | $7.65 | $7.65 | 2,872,100 |
| 2023-09-27 | $7.53 | $7.71 | $7.51 | $7.67 | $7.67 | 3,668,500 |
| 2023-09-26 | $7.59 | $7.65 | $7.51 | $7.53 | $7.53 | 2,613,300 |
| 2023-09-25 | $7.63 | $7.72 | $7.55 | $7.63 | $7.63 | 3,571,520 |
| 2023-09-22 | $7.58 | $7.64 | $7.45 | $7.59 | $7.59 | 3,260,200 |
| 2023-09-21 | $7.59 | $7.67 | $7.52 | $7.56 | $7.56 | 3,309,500 |
| 2023-09-20 | $7.56 | $7.70 | $7.55 | $7.64 | $7.64 | 3,983,270 |
| 2023-09-19 | $7.69 | $7.75 | $7.56 | $7.58 | $7.58 | 3,627,100 |
| 2023-09-18 | $7.60 | $7.68 | $7.55 | $7.66 | $7.66 | 5,050,900 |
| 2023-09-15 | $7.46 | $7.65 | $7.42 | $7.61 | $7.61 | 5,781,470 |
| 2023-09-14 | $7.42 | $7.48 | $7.36 | $7.47 | $7.47 | 3,075,170 |
| 2023-09-13 | $7.54 | $7.57 | $7.36 | $7.41 | $7.41 | 3,506,800 |
| 2023-09-12 | $7.50 | $7.58 | $7.44 | $7.54 | $7.54 | 4,492,000 |
| 2023-09-11 | $7.26 | $7.55 | $7.19 | $7.48 | $7.48 | 6,497,300 |
| 2023-09-08 | $7.07 | $7.27 | $7.06 | $7.21 | $7.21 | 3,572,500 |
| 2023-09-07 | $7.25 | $7.28 | $7.06 | $7.07 | $7.07 | 4,068,660 |
| 2023-09-06 | $7.26 | $7.31 | $7.18 | $7.26 | $7.26 | 3,509,420 |
| 2023-09-05 | $7.25 | $7.37 | $7.21 | $7.27 | $7.27 | 4,176,300 |
| 2023-09-04 | $7.51 | $7.54 | $7.23 | $7.27 | $7.27 | 6,250,400 |
| 2023-09-01 | $7.60 | $7.62 | $7.38 | $7.41 | $7.41 | 4,089,730 |
| 2023-08-31 | $7.62 | $7.69 | $7.41 | $7.57 | $7.57 | 6,673,270 |
| 2023-08-30 | $7.20 | $7.64 | $7.16 | $7.57 | $7.57 | 12,121,570 |
| 2023-08-29 | $6.76 | $7.22 | $6.74 | $7.20 | $7.20 | 8,200,600 |
| 2023-08-28 | $6.85 | $7.07 | $6.78 | $6.80 | $6.80 | 8,405,870 |
| 2023-08-25 | $6.71 | $6.84 | $6.57 | $6.60 | $6.60 | 5,579,900 |
| 2023-08-24 | $6.76 | $6.82 | $6.62 | $6.70 | $6.70 | 5,344,100 |
| 2023-08-23 | $6.95 | $6.96 | $6.74 | $6.76 | $6.76 | 6,894,400 |
| 2023-08-22 | $7.26 | $7.32 | $6.75 | $6.93 | $6.93 | 13,355,100 |
| 2023-08-21 | $7.49 | $7.49 | $7.18 | $7.28 | $7.28 | 8,069,500 |
| 2023-08-18 | $7.70 | $7.73 | $7.44 | $7.49 | $7.49 | 11,030,650 |
| 2023-08-17 | $7.84 | $7.92 | $7.66 | $7.79 | $7.79 | 15,446,400 |
| 2023-08-16 | $7.72 | $8.28 | $7.67 | $7.94 | $7.94 | 25,552,550 |
| 2023-08-15 | $7.84 | $7.84 | $7.53 | $7.77 | $7.77 | 15,670,000 |
| 2023-08-14 | $7.45 | $7.82 | $7.39 | $7.80 | $7.80 | 16,833,300 |
| 2023-08-11 | $7.38 | $7.60 | $7.32 | $7.45 | $7.45 | 8,179,700 |
| 2023-08-10 | $7.35 | $7.36 | $7.27 | $7.35 | $7.35 | 3,620,500 |
| 2023-08-09 | $7.15 | $7.38 | $7.12 | $7.32 | $7.32 | 5,859,500 |
| 2023-08-08 | $7.09 | $7.25 | $7.02 | $7.18 | $7.18 | 4,873,000 |
| 2023-08-07 | $7.42 | $7.46 | $7.10 | $7.12 | $7.12 | 8,910,200 |
| 2023-08-04 | $7.61 | $7.62 | $7.43 | $7.47 | $7.47 | 7,031,500 |
| 2023-08-03 | $7.42 | $7.60 | $7.39 | $7.59 | $7.59 | 7,490,100 |
| 2023-08-02 | $7.44 | $7.47 | $7.38 | $7.42 | $7.42 | 3,789,400 |
| 2023-08-01 | $7.56 | $7.57 | $7.41 | $7.44 | $7.44 | 4,272,800 |
| 2023-07-31 | $7.53 | $7.59 | $7.46 | $7.57 | $7.57 | 4,904,100 |
| 2023-07-28 | $7.55 | $7.55 | $7.45 | $7.53 | $7.53 | 4,495,300 |
| 2023-07-27 | $7.58 | $7.60 | $7.48 | $7.51 | $7.51 | 5,041,080 |
| 2023-07-26 | $7.47 | $7.56 | $7.47 | $7.55 | $7.55 | 5,486,300 |
| 2023-07-25 | $7.50 | $7.52 | $7.42 | $7.50 | $7.50 | 5,783,070 |
| 2023-07-24 | $7.30 | $7.49 | $7.24 | $7.48 | $7.48 | 7,182,580 |
| 2023-07-21 | $7.28 | $7.34 | $7.25 | $7.30 | $7.30 | 2,507,170 |
| 2023-07-20 | $7.31 | $7.40 | $7.27 | $7.27 | $7.27 | 3,544,000 |
| 2023-07-19 | $7.29 | $7.34 | $7.25 | $7.31 | $7.31 | 2,450,800 |
| 2023-07-18 | $7.33 | $7.36 | $7.25 | $7.29 | $7.29 | 2,465,700 |
| 2023-07-17 | $7.38 | $7.38 | $7.19 | $7.34 | $7.34 | 2,901,300 |
| 2023-07-14 | $7.34 | $7.38 | $7.28 | $7.38 | $7.38 | 3,260,500 |
| 2023-07-13 | $7.20 | $7.35 | $7.19 | $7.31 | $7.31 | 3,261,100 |
| 2023-07-12 | $7.27 | $7.34 | $7.17 | $7.19 | $7.19 | 4,349,100 |
| 2023-07-11 | $7.29 | $7.31 | $7.24 | $7.28 | $7.28 | 2,084,300 |
| 2023-07-10 | $7.25 | $7.30 | $7.22 | $7.29 | $7.29 | 2,184,600 |
| 2023-07-07 | $7.30 | $7.30 | $7.21 | $7.23 | $7.23 | 2,938,300 |
| 2023-07-06 | $7.32 | $7.35 | $7.27 | $7.30 | $7.30 | 2,374,600 |
| 2023-07-05 | $7.38 | $7.42 | $7.32 | $7.33 | $7.33 | 3,544,500 |
| 2023-07-04 | $7.48 | $7.48 | $7.34 | $7.40 | $7.40 | 3,362,800 |
| 2023-07-03 | $7.48 | $7.57 | $7.38 | $7.44 | $7.44 | 4,679,380 |
| 2023-06-30 | $7.38 | $7.50 | $7.35 | $7.47 | $7.47 | 5,453,480 |
| 2023-06-29 | $7.25 | $7.38 | $7.21 | $7.34 | $7.34 | 4,185,900 |
| 2023-06-28 | $7.33 | $7.35 | $7.16 | $7.24 | $7.24 | 4,556,340 |
| 2023-06-27 | $7.16 | $7.34 | $7.13 | $7.32 | $7.32 | 7,105,100 |
| 2023-06-26 | $7.27 | $7.30 | $7.10 | $7.12 | $7.12 | 5,260,900 |
| 2023-06-21 | $7.32 | $7.43 | $7.26 | $7.27 | $7.27 | 4,891,100 |
| 2023-06-20 | $7.51 | $7.51 | $7.32 | $7.33 | $7.33 | 6,308,200 |
| 2023-06-19 | $7.44 | $7.57 | $7.36 | $7.49 | $7.49 | 6,271,300 |
| 2023-06-16 | $7.48 | $7.54 | $7.41 | $7.43 | $7.43 | 5,000,600 |
| 2023-06-15 | $7.45 | $7.50 | $7.34 | $7.49 | $7.49 | 5,959,600 |
| 2023-06-14 | $7.43 | $7.48 | $7.37 | $7.44 | $7.44 | 5,231,100 |
| 2023-06-13 | $7.50 | $7.57 | $7.45 | $7.48 | $7.48 | 5,381,570 |
| 2023-06-12 | $7.51 | $7.51 | $7.36 | $7.46 | $7.46 | 5,906,800 |
| 2023-06-09 | $7.43 | $7.52 | $7.37 | $7.51 | $7.51 | 7,612,270 |
| 2023-06-08 | $7.48 | $7.52 | $7.34 | $7.40 | $7.40 | 8,259,700 |
| 2023-06-07 | $7.51 | $7.59 | $7.43 | $7.57 | $7.57 | 8,639,600 |
| 2023-06-06 | $7.71 | $7.72 | $7.44 | $7.48 | $7.48 | 11,663,900 |
| 2023-06-05 | $7.80 | $7.85 | $7.68 | $7.70 | $7.70 | 13,631,720 |
| 2023-06-02 | $8.19 | $8.29 | $7.70 | $7.71 | $7.71 | 27,201,700 |
| 2023-06-01 | $8.14 | $8.58 | $8.14 | $8.28 | $8.28 | 40,679,220 |
| 2023-05-31 | $7.85 | $9.34 | $7.85 | $9.00 | $9.00 | 54,885,790 |
| 2023-05-30 | $7.42 | $8.12 | $7.41 | $7.78 | $7.78 | 24,806,430 |
| 2023-05-29 | $7.24 | $7.40 | $7.21 | $7.38 | $7.38 | 6,533,600 |
| 2023-05-26 | $7.04 | $7.22 | $7.04 | $7.21 | $7.21 | 3,010,300 |
| 2023-05-25 | $7.18 | $7.20 | $7.01 | $7.09 | $7.09 | 2,626,800 |
| 2023-05-24 | $7.18 | $7.23 | $7.07 | $7.20 | $7.20 | 3,081,860 |
| 2023-05-23 | $7.18 | $7.30 | $7.14 | $7.20 | $7.20 | 3,655,520 |
| 2023-05-22 | $7.14 | $7.22 | $7.13 | $7.21 | $7.21 | 2,763,800 |
| 2023-05-19 | $7.10 | $7.18 | $7.02 | $7.13 | $7.13 | 2,777,330 |
| 2023-05-18 | $7.12 | $7.14 | $7.04 | $7.10 | $7.10 | 2,301,530 |
| 2023-05-17 | $7.06 | $7.10 | $6.98 | $7.09 | $7.09 | 2,060,400 |
| 2023-05-16 | $7.08 | $7.10 | $7.00 | $7.06 | $7.06 | 2,646,570 |
| 2023-05-15 | $6.92 | $7.11 | $6.87 | $7.10 | $7.10 | 3,614,410 |
| 2023-05-12 | $6.96 | $7.06 | $6.93 | $6.94 | $6.94 | 1,887,000 |
| 2023-05-11 | $6.98 | $7.03 | $6.91 | $6.95 | $6.95 | 2,028,300 |
| 2023-05-10 | $6.96 | $6.99 | $6.88 | $6.94 | $6.94 | 2,690,600 |
| 2023-05-09 | $7.05 | $7.07 | $6.96 | $6.97 | $6.97 | 3,064,200 |
| 2023-05-08 | $7.14 | $7.19 | $7.01 | $7.08 | $7.08 | 3,231,070 |
| 2023-05-05 | $7.22 | $7.27 | $7.10 | $7.17 | $7.17 | 4,651,370 |
| 2023-05-04 | $7.01 | $7.27 | $6.92 | $7.21 | $7.21 | 9,170,280 |
| 2023-05-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-05-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-04-28 | $6.75 | $7.05 | $6.73 | $6.99 | $6.99 | 5,848,400 |
| 2023-04-27 | $6.40 | $6.88 | $6.40 | $6.75 | $6.75 | 6,944,700 |
| 2023-04-26 | $6.32 | $6.41 | $6.25 | $6.38 | $6.38 | 1,493,700 |
| 2023-04-25 | $6.51 | $6.53 | $6.20 | $6.25 | $6.25 | 3,219,500 |
| 2023-04-24 | $6.50 | $6.61 | $6.43 | $6.54 | $6.54 | 1,580,000 |
| 2023-04-21 | $6.67 | $6.69 | $6.50 | $6.50 | $6.50 | 2,337,700 |
| 2023-04-20 | $6.77 | $6.78 | $6.66 | $6.68 | $6.68 | 2,327,400 |
| 2023-04-19 | $6.84 | $6.85 | $6.75 | $6.80 | $6.80 | 2,223,700 |
| 2023-04-18 | $6.92 | $6.95 | $6.80 | $6.81 | $6.81 | 2,730,200 |
| 2023-04-17 | $7.01 | $7.02 | $6.88 | $6.93 | $6.93 | 2,697,500 |
| 2023-04-14 | $7.05 | $7.18 | $6.95 | $7.01 | $7.01 | 4,117,400 |
| 2023-04-13 | $6.91 | $7.03 | $6.81 | $7.02 | $7.02 | 4,294,630 |
| 2023-04-12 | $6.87 | $6.97 | $6.85 | $6.90 | $6.90 | 2,510,700 |
| 2023-04-11 | $7.00 | $7.07 | $6.85 | $6.89 | $6.89 | 3,700,700 |
| 2023-04-10 | $7.05 | $7.27 | $6.98 | $7.00 | $7.00 | 5,674,000 |
| 2023-04-07 | $6.78 | $7.10 | $6.78 | $7.03 | $7.03 | 4,383,700 |
| 2023-04-06 | $6.80 | $6.86 | $6.75 | $6.80 | $6.80 | 2,424,240 |
| 2023-04-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-04-04 | $6.93 | $6.96 | $6.78 | $6.82 | $6.82 | 3,370,400 |
| 2023-04-03 | $6.98 | $7.08 | $6.91 | $6.94 | $6.94 | 3,456,660 |
| 2023-03-31 | $6.89 | $7.02 | $6.86 | $6.99 | $6.99 | 2,656,700 |
| 2023-03-30 | $6.99 | $7.03 | $6.89 | $6.91 | $6.91 | 2,617,700 |
| 2023-03-29 | $7.10 | $7.14 | $6.97 | $7.00 | $7.00 | 3,208,000 |
| 2023-03-28 | $7.18 | $7.19 | $7.07 | $7.08 | $7.08 | 4,237,160 |
| 2023-03-27 | $6.93 | $7.28 | $6.86 | $7.19 | $7.19 | 9,134,230 |
| 2023-03-24 | $7.12 | $7.33 | $6.98 | $6.98 | $6.98 | 7,214,000 |
| 2023-03-23 | $7.04 | $7.08 | $6.95 | $6.97 | $6.97 | 2,909,900 |
| 2023-03-22 | $6.85 | $7.00 | $6.83 | $6.95 | $6.95 | 2,687,900 |
| 2023-03-21 | $6.70 | $6.85 | $6.66 | $6.85 | $6.85 | 2,074,400 |
| 2023-03-20 | $6.82 | $6.82 | $6.61 | $6.67 | $6.67 | 3,063,300 |
| 2023-03-17 | $6.85 | $6.88 | $6.74 | $6.76 | $6.76 | 2,209,300 |
| 2023-03-16 | $6.88 | $6.90 | $6.79 | $6.81 | $6.81 | 1,463,400 |
| 2023-03-15 | $6.82 | $6.94 | $6.78 | $6.89 | $6.89 | 2,048,500 |
| 2023-03-14 | $6.91 | $6.95 | $6.70 | $6.77 | $6.77 | 2,370,600 |
| 2023-03-13 | $6.86 | $6.90 | $6.79 | $6.89 | $6.89 | 2,128,410 |
| 2023-03-10 | $6.95 | $7.00 | $6.88 | $6.90 | $6.90 | 2,740,770 |
| 2023-03-09 | $6.96 | $7.06 | $6.96 | $6.99 | $6.99 | 2,188,900 |
| 2023-03-08 | $6.98 | $7.01 | $6.93 | $7.00 | $7.00 | 1,617,190 |
| 2023-03-07 | $7.12 | $7.18 | $6.98 | $6.98 | $6.98 | 3,531,300 |
| 2023-03-06 | $7.15 | $7.20 | $7.12 | $7.13 | $7.13 | 2,194,070 |
| 2023-03-03 | $7.21 | $7.27 | $7.12 | $7.15 | $7.15 | 2,524,640 |
| 2023-03-02 | $7.27 | $7.27 | $7.17 | $7.19 | $7.19 | 2,849,000 |
| 2023-03-01 | $7.28 | $7.34 | $7.22 | $7.25 | $7.25 | 2,831,230 |
| 2023-02-28 | $7.20 | $7.29 | $7.17 | $7.28 | $7.28 | 3,662,200 |
| 2023-02-27 | $7.35 | $7.42 | $7.17 | $7.17 | $7.17 | 4,506,200 |
| 2023-02-24 | $7.36 | $7.54 | $7.33 | $7.34 | $7.34 | 6,063,900 |
| 2023-02-23 | $7.38 | $7.38 | $7.23 | $7.32 | $7.32 | 5,370,580 |
| 2023-02-22 | $7.14 | $7.53 | $7.08 | $7.39 | $7.39 | 11,706,460 |
| 2023-02-21 | $7.14 | $7.19 | $7.08 | $7.14 | $7.14 | 3,502,300 |
| 2023-02-20 | $7.26 | $7.30 | $7.02 | $7.14 | $7.14 | 6,316,710 |
| 2023-02-17 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 7,652,270 |
| 2023-02-16 | $7.11 | $7.33 | $7.04 | $7.14 | $7.14 | 9,358,160 |
| 2023-02-15 | $7.10 | $7.13 | $7.05 | $7.11 | $7.11 | 2,751,700 |
| 2023-02-14 | $7.10 | $7.10 | $7.05 | $7.08 | $7.08 | 2,634,100 |
| 2023-02-13 | $7.09 | $7.15 | $7.05 | $7.08 | $7.08 | 4,205,900 |
| 2023-02-10 | $7.13 | $7.13 | $7.04 | $7.09 | $7.09 | 2,608,300 |
| 2023-02-09 | $7.01 | $7.09 | $6.90 | $7.09 | $7.09 | 3,252,900 |
| 2023-02-08 | $7.06 | $7.06 | $7.00 | $7.02 | $7.02 | 2,139,400 |
| 2023-02-07 | $6.99 | $7.06 | $6.96 | $7.04 | $7.04 | 2,776,000 |
| 2023-02-06 | $7.05 | $7.07 | $6.96 | $6.97 | $6.97 | 2,997,200 |
| 2023-02-03 | $7.08 | $7.12 | $6.99 | $7.05 | $7.05 | 3,216,000 |
| 2023-02-02 | $7.03 | $7.11 | $6.99 | $7.11 | $7.11 | 3,869,010 |
| 2023-02-01 | $6.97 | $7.04 | $6.92 | $7.03 | $7.03 | 3,461,600 |
| 2023-01-31 | $6.91 | $6.95 | $6.87 | $6.94 | $6.94 | 2,975,910 |
| 2023-01-30 | $6.90 | $6.97 | $6.85 | $6.95 | $6.95 | 3,796,110 |
| 2023-01-20 | $6.68 | $6.85 | $6.68 | $6.85 | $6.85 | 3,686,110 |
| 2023-01-19 | $6.72 | $6.80 | $6.69 | $6.80 | $6.80 | 2,088,750 |
| 2023-01-18 | $6.69 | $6.75 | $6.69 | $6.72 | $6.72 | 1,364,100 |
| 2023-01-17 | $6.80 | $6.82 | $6.68 | $6.71 | $6.71 | 2,809,200 |
| 2023-01-16 | $6.65 | $6.80 | $6.65 | $6.78 | $6.78 | 3,051,500 |
| 2023-01-13 | $6.64 | $6.70 | $6.58 | $6.65 | $6.65 | 2,639,300 |
| 2023-01-12 | $6.70 | $6.76 | $6.60 | $6.60 | $6.60 | 3,172,000 |
| 2023-01-11 | $6.76 | $6.81 | $6.66 | $6.67 | $6.67 | 2,560,400 |
| 2023-01-10 | $6.86 | $6.86 | $6.72 | $6.73 | $6.73 | 2,802,000 |
| 2023-01-09 | $6.80 | $6.88 | $6.78 | $6.84 | $6.84 | 2,778,410 |
| 2023-01-06 | $6.97 | $6.98 | $6.77 | $6.79 | $6.79 | 4,609,200 |
| 2023-01-05 | $6.98 | $7.02 | $6.83 | $6.91 | $6.91 | 4,151,000 |
| 2023-01-04 | $7.05 | $7.07 | $6.92 | $6.99 | $6.99 | 4,814,200 |
| 2023-01-03 | $6.84 | $7.05 | $6.84 | $7.05 | $7.05 | 4,320,600 |
| 2023-01-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2022-12-30 | $6.89 | $7.00 | $6.80 | $6.89 | $6.89 | 4,680,200 |
| 2022-12-29 | $7.00 | $7.09 | $6.89 | $6.92 | $6.92 | 5,020,900 |
| 2022-12-28 | $6.95 | $7.14 | $6.91 | $7.08 | $7.08 | 5,592,430 |
| 2022-12-27 | $7.36 | $7.36 | $6.83 | $6.99 | $6.99 | 11,309,370 |
| 2022-12-26 | $7.46 | $7.60 | $7.32 | $7.36 | $7.36 | 7,551,600 |
| 2022-12-23 | $7.37 | $7.64 | $7.37 | $7.62 | $7.62 | 6,834,000 |
| 2022-12-22 | $7.59 | $7.63 | $7.38 | $7.43 | $7.43 | 5,766,500 |
| 2022-12-21 | $7.65 | $7.76 | $7.49 | $7.53 | $7.53 | 7,206,750 |
| 2022-12-20 | $7.81 | $7.90 | $7.58 | $7.71 | $7.71 | 7,246,200 |
| 2022-12-19 | $8.25 | $8.35 | $7.73 | $7.79 | $7.79 | 13,109,720 |
| 2022-12-16 | $8.14 | $8.35 | $8.09 | $8.22 | $8.22 | 12,905,960 |
| 2022-12-15 | $8.07 | $8.28 | $8.00 | $8.08 | $8.08 | 12,539,150 |
| 2022-12-14 | $8.51 | $8.61 | $8.10 | $8.18 | $8.18 | 21,930,680 |
| 2022-12-13 | $9.16 | $9.38 | $8.69 | $8.90 | $8.90 | 21,780,630 |
| 2022-12-12 | $9.16 | $9.29 | $8.76 | $9.02 | $9.02 | 29,205,200 |
| 2022-12-09 | $9.00 | $9.60 | $8.76 | $9.15 | $9.15 | 46,598,010 |
| 2022-12-08 | $8.36 | $9.49 | $8.19 | $9.19 | $9.19 | 48,915,300 |
| 2022-12-07 | $8.15 | $8.59 | $7.96 | $8.19 | $8.19 | 28,356,080 |
| 2022-12-06 | $8.05 | $8.22 | $7.70 | $7.71 | $7.71 | 18,899,700 |
| 2022-12-05 | $8.15 | $8.21 | $7.89 | $8.08 | $8.08 | 20,686,290 |
| 2022-12-01 | $7.93 | $8.02 | $7.57 | $7.69 | $7.69 | 14,571,400 |
| 2022-11-30 | $7.95 | $8.08 | $7.81 | $8.01 | $8.01 | 12,960,900 |
| 2022-11-29 | $7.48 | $8.13 | $7.48 | $7.99 | $7.99 | 17,651,070 |
| 2022-11-28 | $7.20 | $7.69 | $7.20 | $7.57 | $7.57 | 11,204,200 |
| 2022-11-25 | $7.35 | $7.40 | $7.14 | $7.33 | $7.33 | 5,384,400 |
| 2022-11-24 | $7.37 | $7.49 | $7.28 | $7.42 | $7.42 | 5,586,850 |
| 2022-11-23 | $7.66 | $7.69 | $7.26 | $7.33 | $7.33 | 8,212,180 |
| 2022-11-22 | $8.01 | $8.07 | $7.56 | $7.63 | $7.63 | 13,499,500 |
| 2022-11-21 | $7.65 | $8.13 | $7.57 | $8.09 | $8.09 | 16,946,450 |
| 2022-11-18 | $7.65 | $7.90 | $7.63 | $7.75 | $7.75 | 12,563,840 |
| 2022-11-17 | $7.50 | $7.75 | $7.43 | $7.62 | $7.62 | 8,571,770 |
| 2022-11-16 | $7.62 | $7.71 | $7.48 | $7.55 | $7.55 | 9,703,550 |
| 2022-11-15 | $7.89 | $7.90 | $7.57 | $7.68 | $7.68 | 17,186,560 |
| 2022-11-14 | $7.38 | $8.03 | $7.23 | $7.94 | $7.94 | 20,509,530 |
| 2022-11-11 | $7.46 | $7.70 | $7.29 | $7.35 | $7.35 | 11,189,400 |
| 2022-11-10 | $7.34 | $7.58 | $7.28 | $7.36 | $7.36 | 6,519,560 |
| 2022-11-09 | $7.14 | $7.38 | $7.14 | $7.31 | $7.31 | 4,842,700 |
| 2022-11-08 | $7.14 | $7.21 | $6.97 | $7.19 | $7.19 | 4,380,150 |
| 2022-11-07 | $7.15 | $7.24 | $7.08 | $7.14 | $7.14 | 3,486,730 |
| 2022-11-04 | $7.15 | $7.28 | $7.10 | $7.16 | $7.16 | 3,272,300 |
| 2022-11-03 | $7.14 | $7.26 | $7.08 | $7.16 | $7.16 | 3,321,100 |
| 2022-11-02 | $7.14 | $7.35 | $7.14 | $7.19 | $7.19 | 4,308,010 |
| 2022-11-01 | $7.15 | $7.39 | $7.01 | $7.25 | $7.25 | 5,123,100 |
| 2022-10-31 | $6.87 | $7.22 | $6.85 | $7.14 | $7.14 | 4,730,100 |
| 2022-10-28 | $7.20 | $7.25 | $6.87 | $6.90 | $6.90 | 3,404,900 |
| 2022-10-27 | $7.13 | $7.23 | $7.02 | $7.17 | $7.17 | 4,303,600 |
| 2022-10-26 | $6.85 | $7.19 | $6.78 | $7.05 | $7.05 | 5,007,560 |
| 2022-10-25 | $7.01 | $7.16 | $6.73 | $6.88 | $6.88 | 4,968,770 |
| 2022-10-24 | $7.40 | $7.41 | $7.04 | $7.06 | $7.06 | 5,226,500 |
| 2022-10-21 | $7.35 | $7.52 | $7.24 | $7.34 | $7.34 | 5,815,090 |
| 2022-10-20 | $7.13 | $7.60 | $7.12 | $7.40 | $7.40 | 9,916,800 |
| 2022-10-19 | $7.31 | $7.33 | $7.12 | $7.20 | $7.20 | 4,157,500 |
| 2022-10-18 | $7.33 | $7.40 | $7.07 | $7.31 | $7.31 | 7,280,330 |
| 2022-10-17 | $7.00 | $7.35 | $6.98 | $7.31 | $7.31 | 10,330,550 |
| 2022-10-14 | $6.56 | $7.07 | $6.53 | $7.00 | $7.00 | 7,162,750 |
| 2022-10-13 | $6.35 | $6.56 | $6.32 | $6.53 | $6.53 | 2,300,600 |
| 2022-10-12 | $6.28 | $6.37 | $6.17 | $6.37 | $6.37 | 1,667,200 |
| 2022-10-11 | $6.49 | $6.49 | $6.21 | $6.27 | $6.27 | 1,765,000 |
| 2022-10-10 | $6.46 | $6.61 | $6.33 | $6.39 | $6.39 | 2,160,200 |
| 2022-09-30 | $6.32 | $6.64 | $6.32 | $6.46 | $6.46 | 2,564,490 |
| 2022-09-29 | $6.35 | $6.49 | $6.33 | $6.36 | $6.36 | 2,766,100 |
| 2022-09-28 | $6.31 | $6.44 | $6.25 | $6.29 | $6.29 | 2,914,650 |
| 2022-09-27 | $6.04 | $6.31 | $6.03 | $6.31 | $6.31 | 3,037,800 |
| 2022-09-26 | $6.26 | $6.32 | $6.03 | $6.04 | $6.04 | 1,827,920 |
| 2022-09-23 | $6.39 | $6.39 | $6.18 | $6.24 | $6.24 | 1,603,050 |
| 2022-09-22 | $6.50 | $6.59 | $6.34 | $6.34 | $6.34 | 1,780,900 |
| 2022-09-21 | $6.48 | $6.57 | $6.34 | $6.51 | $6.51 | 2,023,400 |
| 2022-09-20 | $6.59 | $6.59 | $6.43 | $6.45 | $6.45 | 1,262,800 |
| 2022-09-19 | $6.65 | $6.72 | $6.40 | $6.47 | $6.47 | 2,090,800 |
| 2022-09-16 | $6.92 | $6.92 | $6.57 | $6.59 | $6.59 | 2,202,000 |
| 2022-09-15 | $7.05 | $7.06 | $6.78 | $6.86 | $6.86 | 2,125,000 |
| 2022-09-14 | $6.93 | $7.04 | $6.87 | $7.02 | $7.02 | 2,234,900 |
| 2022-09-13 | $6.98 | $7.06 | $6.95 | $6.97 | $6.97 | 1,461,700 |
| 2022-09-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-09-09 | $6.99 | $7.03 | $6.92 | $6.96 | $6.96 | 1,051,100 |
| 2022-09-08 | $7.07 | $7.07 | $6.92 | $6.93 | $6.93 | 2,061,600 |
| 2022-09-07 | $7.02 | $7.07 | $6.97 | $7.02 | $7.02 | 1,714,450 |
| 2022-09-06 | $7.09 | $7.09 | $6.97 | $7.02 | $7.02 | 1,977,000 |
| 2022-09-05 | $6.98 | $7.10 | $6.98 | $7.09 | $7.09 | 3,276,650 |
| 2022-09-02 | $6.92 | $6.98 | $6.88 | $6.94 | $6.94 | 1,905,900 |
| 2022-09-01 | $6.88 | $7.04 | $6.80 | $6.86 | $6.86 | 2,151,840 |
| 2022-08-31 | $7.02 | $7.04 | $6.84 | $6.85 | $6.85 | 1,851,700 |
| 2022-08-30 | $6.87 | $7.03 | $6.87 | $7.01 | $7.01 | 2,446,050 |
| 2022-08-29 | $6.75 | $6.87 | $6.65 | $6.87 | $6.87 | 1,698,950 |
| 2022-08-26 | $6.85 | $6.93 | $6.76 | $6.76 | $6.76 | 1,737,670 |
| 2022-08-25 | $6.89 | $6.93 | $6.78 | $6.85 | $6.85 | 1,906,900 |
| 2022-08-24 | $6.96 | $7.06 | $6.85 | $6.85 | $6.85 | 1,853,700 |
| 2022-08-23 | $7.04 | $7.05 | $6.96 | $7.00 | $7.00 | 1,517,700 |
| 2022-08-22 | $7.00 | $7.06 | $6.92 | $7.05 | $7.05 | 1,546,800 |
| 2022-08-19 | $7.08 | $7.14 | $6.98 | $7.02 | $7.02 | 2,159,000 |
| 2022-08-18 | $7.11 | $7.12 | $6.99 | $7.06 | $7.06 | 2,167,780 |
| 2022-08-17 | $7.12 | $7.18 | $7.07 | $7.13 | $7.13 | 1,728,400 |
| 2022-08-16 | $7.14 | $7.18 | $7.09 | $7.12 | $7.12 | 1,405,520 |
| 2022-08-15 | $7.17 | $7.21 | $7.05 | $7.13 | $7.13 | 1,677,120 |
| 2022-08-12 | $7.13 | $7.19 | $7.10 | $7.17 | $7.17 | 1,589,000 |
| 2022-08-11 | $7.06 | $7.15 | $7.04 | $7.15 | $7.15 | 2,383,700 |
| 2022-08-10 | $7.06 | $7.09 | $6.96 | $7.03 | $7.03 | 1,730,700 |
| 2022-08-09 | $7.10 | $7.14 | $7.00 | $7.05 | $7.05 | 1,888,920 |
| 2022-08-08 | $6.99 | $7.10 | $6.98 | $7.10 | $7.10 | 2,015,340 |
| 2022-08-05 | $6.94 | $7.01 | $6.85 | $6.97 | $6.97 | 2,059,000 |
| 2022-08-04 | $6.75 | $6.95 | $6.75 | $6.94 | $6.94 | 2,137,800 |
| 2022-08-03 | $6.80 | $6.92 | $6.72 | $6.75 | $6.75 | 1,889,500 |
| 2022-08-02 | $7.14 | $7.14 | $6.72 | $6.80 | $6.80 | 4,345,860 |
| 2022-08-01 | $7.15 | $7.18 | $7.09 | $7.12 | $7.12 | 1,748,770 |
| 2022-07-29 | $7.24 | $7.24 | $7.11 | $7.14 | $7.14 | 2,882,000 |
| 2022-07-28 | $7.28 | $7.35 | $7.23 | $7.24 | $7.24 | 2,190,970 |
| 2022-07-27 | $7.22 | $7.32 | $7.19 | $7.26 | $7.26 | 3,097,540 |
| 2022-07-26 | $7.17 | $7.25 | $7.07 | $7.21 | $7.21 | 2,524,600 |
| 2022-07-25 | $7.18 | $7.27 | $7.11 | $7.21 | $7.21 | 1,999,480 |
| 2022-07-22 | $7.20 | $7.29 | $7.09 | $7.17 | $7.17 | 1,860,530 |
| 2022-07-21 | $7.24 | $7.27 | $7.17 | $7.20 | $7.20 | 2,392,320 |
| 2022-07-20 | $7.15 | $7.21 | $7.10 | $7.20 | $7.20 | 2,229,200 |
| 2022-07-19 | $7.02 | $7.14 | $6.99 | $7.14 | $7.14 | 2,643,600 |
| 2022-07-18 | $6.82 | $7.03 | $6.78 | $7.02 | $7.02 | 3,017,100 |
| 2022-07-15 | $7.08 | $7.09 | $6.81 | $6.83 | $6.83 | 3,146,700 |
| 2022-07-14 | $7.07 | $7.15 | $7.02 | $7.10 | $7.10 | 2,023,300 |
| 2022-07-13 | $6.98 | $7.10 | $6.91 | $7.09 | $7.09 | 2,439,400 |
| 2022-07-12 | $7.19 | $7.23 | $6.97 | $6.98 | $6.98 | 3,131,600 |
| 2022-07-11 | $7.21 | $7.29 | $7.12 | $7.19 | $7.19 | 2,836,700 |
| 2022-07-08 | $6.97 | $7.21 | $6.97 | $7.18 | $7.18 | 3,012,180 |
| 2022-07-07 | $7.06 | $7.08 | $6.97 | $7.01 | $7.01 | 2,346,580 |
| 2022-07-06 | $7.11 | $7.21 | $7.00 | $7.05 | $7.05 | 3,159,980 |
| 2022-07-05 | $7.31 | $7.31 | $7.08 | $7.15 | $7.11 | 3,490,510 |
| 2022-07-04 | $7.21 | $7.29 | $7.13 | $7.25 | $7.21 | 3,498,960 |
| 2022-07-01 | $7.28 | $7.29 | $7.16 | $7.17 | $7.13 | 2,715,800 |
| 2022-06-30 | $7.10 | $7.29 | $7.10 | $7.28 | $7.24 | 3,551,090 |
| 2022-06-29 | $7.20 | $7.28 | $7.08 | $7.12 | $7.08 | 3,568,870 |
| 2022-06-28 | $7.15 | $7.21 | $7.06 | $7.20 | $7.16 | 3,410,230 |
| 2022-06-27 | $7.08 | $7.16 | $7.05 | $7.10 | $7.06 | 2,695,040 |
| 2022-06-24 | $7.05 | $7.11 | $7.02 | $7.08 | $7.04 | 3,039,860 |
| 2022-06-23 | $6.95 | $7.06 | $6.92 | $7.05 | $7.01 | 2,925,100 |
| 2022-06-22 | $7.04 | $7.06 | $6.94 | $6.96 | $6.92 | 2,923,500 |
| 2022-06-21 | $7.06 | $7.10 | $6.92 | $7.01 | $6.97 | 3,091,300 |
| 2022-06-20 | $6.98 | $7.03 | $6.91 | $7.03 | $6.99 | 2,844,400 |
| 2022-06-17 | $6.88 | $6.97 | $6.77 | $6.96 | $6.92 | 2,826,300 |
| 2022-06-16 | $6.84 | $6.98 | $6.80 | $6.93 | $6.89 | 2,692,880 |
| 2022-06-15 | $6.83 | $6.96 | $6.74 | $6.84 | $6.80 | 2,920,000 |
| 2022-06-14 | $6.76 | $6.82 | $6.60 | $6.82 | $6.78 | 2,745,000 |
| 2022-06-13 | $6.81 | $6.85 | $6.75 | $6.82 | $6.78 | 1,918,300 |
| 2022-06-10 | $6.70 | $6.85 | $6.69 | $6.81 | $6.77 | 1,676,430 |
| 2022-06-09 | $6.93 | $6.95 | $6.74 | $6.76 | $6.72 | 2,816,700 |
| 2022-06-08 | $7.05 | $7.05 | $6.86 | $6.97 | $6.93 | 2,628,000 |
| 2022-06-07 | $7.04 | $7.06 | $6.92 | $7.02 | $6.98 | 3,117,650 |
| 2022-06-06 | $7.05 | $7.06 | $6.95 | $7.01 | $6.97 | 3,601,400 |
| 2022-06-02 | $6.95 | $6.98 | $6.80 | $6.91 | $6.87 | 2,440,800 |
| 2022-06-01 | $6.99 | $7.12 | $6.90 | $6.95 | $6.91 | 2,946,500 |
| 2022-05-31 | $6.94 | $6.98 | $6.78 | $6.96 | $6.92 | 2,256,000 |
| 2022-05-30 | $6.91 | $6.97 | $6.84 | $6.93 | $6.89 | 1,779,000 |
| 2022-05-27 | $6.85 | $6.92 | $6.81 | $6.88 | $6.84 | 1,992,700 |
| 2022-05-26 | $6.89 | $6.91 | $6.65 | $6.84 | $6.80 | 2,198,000 |
| 2022-05-25 | $6.72 | $6.85 | $6.72 | $6.83 | $6.79 | 1,742,660 |
| 2022-05-24 | $7.12 | $7.15 | $6.68 | $6.68 | $6.64 | 3,527,860 |
| 2022-05-23 | $7.00 | $7.14 | $6.95 | $7.12 | $7.08 | 3,111,200 |
| 2022-05-20 | $6.95 | $7.02 | $6.86 | $6.93 | $6.89 | 2,321,560 |
| 2022-05-19 | $6.82 | $6.89 | $6.75 | $6.87 | $6.83 | 2,443,460 |
| 2022-05-18 | $6.93 | $6.95 | $6.82 | $6.90 | $6.86 | 2,197,200 |
| 2022-05-17 | $7.15 | $7.18 | $6.80 | $6.84 | $6.80 | 4,834,800 |
| 2022-05-16 | $6.99 | $7.41 | $6.92 | $7.23 | $7.19 | 5,710,200 |
| 2022-05-13 | $6.96 | $7.03 | $6.85 | $6.99 | $6.95 | 3,024,400 |
| 2022-05-12 | $6.86 | $6.96 | $6.76 | $6.91 | $6.87 | 2,973,500 |
| 2022-05-11 | $6.95 | $7.06 | $6.81 | $6.82 | $6.78 | 4,544,800 |
| 2022-05-10 | $6.70 | $6.98 | $6.70 | $6.91 | $6.87 | 3,893,100 |
| 2022-05-09 | $7.01 | $7.18 | $6.73 | $6.90 | $6.86 | 6,900,100 |
| 2022-05-06 | $6.45 | $7.06 | $6.39 | $6.86 | $6.82 | 8,128,400 |
| 2022-05-05 | $6.40 | $6.71 | $6.30 | $6.57 | $6.53 | 3,467,130 |
| 2022-05-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.39 | 0 |
| 2022-05-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.39 | 0 |
| 2022-04-29 | $6.26 | $6.48 | $6.21 | $6.43 | $6.39 | 3,435,000 |
| 2022-04-28 | $6.45 | $6.45 | $6.09 | $6.20 | $6.17 | 3,369,900 |
| 2022-04-27 | $6.25 | $6.47 | $6.01 | $6.43 | $6.39 | 4,093,010 |
| 2022-04-26 | $6.60 | $6.72 | $6.23 | $6.27 | $6.23 | 4,165,410 |
| 2022-04-25 | $7.11 | $7.19 | $6.59 | $6.61 | $6.57 | 5,873,010 |
| 2022-04-22 | $7.48 | $7.50 | $7.23 | $7.29 | $7.25 | 4,050,300 |
| 2022-04-21 | $7.90 | $7.95 | $7.45 | $7.51 | $7.47 | 4,253,300 |
| 2022-04-20 | $8.07 | $8.13 | $7.88 | $7.92 | $7.88 | 2,738,200 |
| 2022-04-19 | $8.06 | $8.25 | $8.02 | $8.11 | $8.06 | 2,013,400 |
| 2022-04-18 | $8.12 | $8.15 | $7.84 | $8.11 | $8.06 | 2,254,400 |
| 2022-04-15 | $8.41 | $8.45 | $8.09 | $8.11 | $8.06 | 3,478,290 |
| 2022-04-14 | $8.35 | $8.56 | $8.28 | $8.38 | $8.33 | 3,560,520 |
| 2022-04-13 | $8.47 | $8.50 | $8.24 | $8.27 | $8.22 | 3,473,100 |
| 2022-04-12 | $8.29 | $8.59 | $8.29 | $8.52 | $8.47 | 2,857,220 |
| 2022-04-11 | $8.62 | $8.64 | $8.23 | $8.34 | $8.29 | 5,090,900 |
| 2022-04-08 | $8.98 | $9.00 | $8.58 | $8.65 | $8.60 | 6,654,630 |
| 2022-04-07 | $9.24 | $9.32 | $8.92 | $8.94 | $8.89 | 7,132,900 |
| 2022-04-06 | $8.88 | $9.47 | $8.87 | $9.27 | $9.22 | 12,834,000 |
| 2022-04-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
| 2022-04-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
| 2022-04-01 | $8.85 | $8.89 | $8.60 | $8.73 | $8.68 | 4,789,100 |
| 2022-03-31 | $9.05 | $9.21 | $8.85 | $8.91 | $8.86 | 7,053,400 |
| 2022-03-30 | $9.10 | $9.14 | $8.84 | $9.00 | $8.95 | 4,918,800 |
| 2022-03-29 | $8.82 | $9.21 | $8.82 | $9.08 | $9.03 | 7,969,830 |
| 2022-03-28 | $8.83 | $9.00 | $8.75 | $8.80 | $8.75 | 5,462,400 |
| 2022-03-25 | $9.30 | $9.38 | $8.92 | $8.92 | $8.87 | 7,835,300 |
| 2022-03-24 | $9.26 | $9.36 | $9.03 | $9.30 | $9.25 | 7,397,000 |
| 2022-03-23 | $9.37 | $9.40 | $9.18 | $9.27 | $9.22 | 6,604,330 |
| 2022-03-22 | $9.70 | $9.71 | $9.32 | $9.38 | $9.33 | 8,673,850 |
| 2022-03-21 | $9.60 | $9.78 | $9.43 | $9.74 | $9.69 | 12,491,030 |
| 2022-03-18 | $9.15 | $9.62 | $9.10 | $9.49 | $9.44 | 11,818,500 |
| 2022-03-17 | $9.06 | $9.45 | $8.92 | $9.20 | $9.15 | 11,739,200 |
| 2022-03-16 | $9.22 | $9.43 | $8.69 | $9.04 | $8.99 | 13,949,850 |
| 2022-03-15 | $9.33 | $9.66 | $9.13 | $9.15 | $9.10 | 15,329,800 |
| 2022-03-14 | $9.86 | $10.07 | $9.43 | $9.49 | $9.44 | 23,225,550 |
| 2022-03-11 | $9.00 | $9.86 | $8.83 | $9.64 | $9.59 | 20,849,620 |
| 2022-03-10 | $8.50 | $9.09 | $8.47 | $9.00 | $8.95 | 10,894,420 |
| 2022-03-09 | $8.65 | $8.78 | $8.00 | $8.30 | $8.25 | 7,568,300 |
| 2022-03-08 | $9.22 | $9.23 | $8.60 | $8.65 | $8.60 | 8,809,710 |
| 2022-03-07 | $9.21 | $9.38 | $9.16 | $9.29 | $9.24 | 6,243,300 |
| 2022-03-04 | $9.15 | $9.53 | $9.13 | $9.25 | $9.20 | 9,829,030 |
| 2022-03-03 | $9.13 | $9.48 | $9.02 | $9.30 | $9.25 | 12,155,750 |
| 2022-03-02 | $8.90 | $9.08 | $8.87 | $9.04 | $8.99 | 3,923,000 |
| 2022-03-01 | $9.08 | $9.08 | $8.90 | $8.97 | $8.92 | 3,703,000 |
| 2022-02-28 | $9.01 | $9.10 | $8.78 | $9.02 | $8.97 | 4,925,190 |
| 2022-02-25 | $8.78 | $9.04 | $8.77 | $8.96 | $8.91 | 5,399,200 |
| 2022-02-24 | $8.95 | $9.16 | $8.61 | $8.76 | $8.71 | 8,478,800 |
| 2022-02-23 | $8.91 | $9.06 | $8.86 | $8.99 | $8.94 | 4,346,700 |
| 2022-02-22 | $9.06 | $9.09 | $8.83 | $8.90 | $8.85 | 4,979,200 |
| 2022-02-21 | $8.91 | $9.17 | $8.91 | $9.14 | $9.09 | 6,144,200 |
| 2022-02-18 | $8.78 | $9.00 | $8.75 | $8.95 | $8.90 | 3,851,270 |
| 2022-02-17 | $8.92 | $9.08 | $8.76 | $8.82 | $8.77 | 4,548,590 |
| 2022-02-16 | $8.93 | $9.03 | $8.92 | $8.98 | $8.93 | 3,891,600 |
| 2022-02-15 | $9.01 | $9.04 | $8.81 | $8.89 | $8.84 | 4,512,900 |
| 2022-02-14 | $8.73 | $9.08 | $8.63 | $9.01 | $8.96 | 5,898,900 |
| 2022-02-11 | $9.00 | $9.06 | $8.71 | $8.75 | $8.70 | 5,977,730 |
| 2022-02-10 | $9.12 | $9.29 | $9.04 | $9.10 | $9.05 | 4,727,800 |
| 2022-02-09 | $8.95 | $9.19 | $8.84 | $9.14 | $9.09 | 5,708,400 |
| 2022-02-08 | $8.75 | $9.02 | $8.71 | $8.94 | $8.89 | 4,331,400 |
| 2022-02-07 | $8.82 | $8.97 | $8.63 | $8.79 | $8.74 | 5,024,000 |
| 2022-02-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.78 | 0 |
| 2022-02-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.78 | 0 |
| 2022-02-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.78 | 0 |
| 2022-02-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.78 | 0 |
| 2022-01-28 | $8.63 | $8.93 | $8.60 | $8.83 | $8.78 | 5,744,150 |
| 2022-01-27 | $8.93 | $8.95 | $8.53 | $8.53 | $8.48 | 5,587,000 |
| 2022-01-26 | $8.87 | $9.02 | $8.75 | $8.83 | $8.78 | 4,674,700 |
| 2022-01-25 | $9.46 | $9.58 | $8.81 | $8.82 | $8.77 | 9,537,470 |
| 2022-01-24 | $9.55 | $9.72 | $9.43 | $9.50 | $9.45 | 7,410,060 |
| 2022-01-21 | $10.65 | $10.75 | $9.64 | $9.67 | $9.62 | 17,043,440 |
| 2022-01-20 | $10.63 | $11.06 | $10.50 | $10.85 | $10.79 | 15,809,330 |
| 2022-01-19 | $10.50 | $10.86 | $10.39 | $10.76 | $10.70 | 14,487,420 |
| 2022-01-18 | $11.86 | $11.87 | $10.58 | $10.72 | $10.66 | 29,949,370 |
| 2022-01-17 | $12.98 | $13.08 | $11.99 | $12.27 | $12.20 | 36,934,470 |
| 2022-01-14 | $11.40 | $13.39 | $11.23 | $12.52 | $12.45 | 52,093,760 |
| 2022-01-13 | $11.25 | $11.77 | $10.87 | $11.60 | $11.53 | 31,378,560 |
| 2022-01-12 | $11.30 | $11.80 | $11.00 | $11.39 | $11.33 | 27,704,430 |
| 2022-01-11 | $10.62 | $11.90 | $10.62 | $11.40 | $11.34 | 32,740,210 |
| 2022-01-10 | $10.98 | $11.30 | $10.74 | $10.86 | $10.80 | 19,177,520 |
| 2022-01-07 | $10.37 | $11.09 | $10.18 | $10.69 | $10.63 | 19,999,600 |
| 2022-01-06 | $10.11 | $10.38 | $10.11 | $10.35 | $10.29 | 6,114,200 |
| 2022-01-05 | $10.41 | $10.50 | $10.15 | $10.23 | $10.17 | 12,914,600 |
| 2022-01-04 | $10.86 | $11.00 | $10.56 | $10.71 | $10.65 | 16,737,920 |
| 2022-01-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.59 | 0 |
| 2021-12-31 | $10.60 | $10.77 | $10.42 | $10.65 | $10.59 | 15,882,000 |
| 2021-12-30 | $10.62 | $10.99 | $10.27 | $10.79 | $10.73 | 24,860,500 |
| 2021-12-29 | $9.92 | $11.33 | $9.74 | $10.55 | $10.49 | 27,690,020 |
| 2021-12-28 | $9.78 | $10.00 | $9.51 | $9.86 | $9.80 | 6,795,150 |
| 2021-12-27 | $9.66 | $9.86 | $9.43 | $9.72 | $9.67 | 5,473,150 |
| 2021-12-24 | $9.67 | $9.90 | $9.50 | $9.67 | $9.62 | 6,554,450 |
| 2021-12-22 | $9.93 | $10.04 | $9.81 | $9.96 | $9.90 | 6,105,520 |
| 2021-12-21 | $9.82 | $10.12 | $9.76 | $10.01 | $9.95 | 8,405,970 |
| 2021-12-20 | $9.60 | $10.20 | $9.60 | $10.09 | $10.03 | 14,278,050 |
| 2021-12-17 | $9.54 | $9.65 | $9.36 | $9.53 | $9.48 | 4,983,380 |
| 2021-12-16 | $9.54 | $9.68 | $9.42 | $9.58 | $9.53 | 4,355,080 |
| 2021-12-15 | $9.69 | $9.80 | $9.53 | $9.55 | $9.50 | 6,060,200 |
| 2021-12-14 | $9.24 | $9.81 | $9.24 | $9.72 | $9.67 | 10,726,320 |
| 2021-12-13 | $9.21 | $9.32 | $9.18 | $9.25 | $9.20 | 2,752,100 |
| 2021-12-08 | $9.43 | $9.62 | $9.32 | $9.35 | $9.30 | 4,625,790 |
| 2021-12-07 | $9.37 | $9.59 | $9.20 | $9.28 | $9.23 | 5,380,400 |
| 2021-12-06 | $9.89 | $9.90 | $9.31 | $9.34 | $9.29 | 10,354,900 |
| 2021-12-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.03 | 14,463,820 |
| 2021-12-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.33 | 23,936,650 |
| 2021-12-01 | $9.86 | $9.98 | $9.70 | $9.74 | $9.69 | 10,023,960 |
| 2021-11-30 | $9.52 | $10.31 | $9.31 | $10.06 | $10.00 | 16,333,240 |
| 2021-11-29 | $9.25 | $9.88 | $9.25 | $9.61 | $9.56 | 14,772,120 |
| 2021-11-26 | $9.09 | $9.15 | $8.88 | $8.91 | $8.86 | 5,099,000 |
| 2021-11-25 | $8.89 | $9.31 | $8.89 | $9.16 | $9.11 | 7,396,000 |
| 2021-11-24 | $8.79 | $9.06 | $8.67 | $8.89 | $8.84 | 4,559,800 |
| 2021-11-23 | $8.71 | $8.87 | $8.60 | $8.75 | $8.70 | 3,579,100 |
| 2021-11-22 | $8.68 | $9.12 | $8.66 | $8.76 | $8.71 | 4,411,300 |
| 2021-11-19 | $8.56 | $8.69 | $8.46 | $8.66 | $8.61 | 2,905,100 |
| 2021-11-18 | $8.73 | $8.76 | $8.46 | $8.50 | $8.45 | 3,521,400 |
| 2021-11-17 | $8.63 | $8.76 | $8.56 | $8.67 | $8.62 | 2,865,300 |
| 2021-11-16 | $8.63 | $8.71 | $8.55 | $8.63 | $8.58 | 3,480,200 |
| 2021-11-15 | $8.40 | $8.68 | $8.38 | $8.63 | $8.58 | 3,866,200 |
| 2021-11-12 | $8.42 | $8.44 | $8.32 | $8.39 | $8.34 | 2,218,300 |
| 2021-11-11 | $8.45 | $8.50 | $8.36 | $8.38 | $8.33 | 2,499,200 |
| 2021-11-10 | $8.30 | $8.54 | $8.21 | $8.42 | $8.37 | 3,266,000 |
| 2021-11-09 | $8.33 | $8.42 | $8.27 | $8.34 | $8.29 | 2,357,170 |
| 2021-11-08 | $8.30 | $8.38 | $8.16 | $8.37 | $8.32 | 2,480,340 |
| 2021-11-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.37 | 4,121,100 |
| 2021-11-04 | $8.68 | $8.75 | $8.32 | $8.42 | $8.37 | 8,233,330 |
| 2021-11-03 | $7.71 | $9.15 | $7.70 | $8.79 | $8.74 | 13,696,830 |
| 2021-11-02 | $7.86 | $7.93 | $7.57 | $7.66 | $7.62 | 2,986,700 |
| 2021-11-01 | $7.82 | $7.90 | $7.70 | $7.86 | $7.82 | 2,329,400 |
| 2021-10-29 | $7.67 | $7.92 | $7.52 | $7.80 | $7.76 | 3,538,400 |
| 2021-10-28 | $8.01 | $8.20 | $7.60 | $7.67 | $7.63 | 7,320,770 |
| 2021-10-27 | $8.96 | $8.99 | $8.60 | $8.65 | $8.60 | 2,904,200 |
| 2021-10-26 | $9.01 | $9.07 | $8.98 | $8.99 | $8.94 | 1,167,200 |
| 2021-10-25 | $9.15 | $9.18 | $8.98 | $9.01 | $8.96 | 2,050,000 |
| 2021-10-22 | $9.13 | $9.19 | $9.11 | $9.13 | $9.08 | 1,063,500 |
| 2021-10-21 | $9.25 | $9.26 | $9.11 | $9.13 | $9.08 | 1,491,700 |
| 2021-10-20 | $9.40 | $9.40 | $9.19 | $9.22 | $9.17 | 2,205,000 |
| 2021-10-19 | $9.31 | $9.39 | $9.26 | $9.37 | $9.32 | 1,286,900 |
| 2021-10-18 | $9.51 | $9.56 | $9.20 | $9.33 | $9.28 | 2,356,300 |
| 2021-10-15 | $9.65 | $9.66 | $9.49 | $9.50 | $9.45 | 1,948,620 |
| 2021-10-14 | $9.75 | $9.75 | $9.55 | $9.65 | $9.60 | 1,447,600 |
| 2021-10-13 | $9.62 | $9.71 | $9.56 | $9.69 | $9.64 | 1,424,660 |
| 2021-10-12 | $9.79 | $9.79 | $9.56 | $9.65 | $9.60 | 2,365,450 |
| 2021-10-11 | $9.86 | $9.96 | $9.77 | $9.79 | $9.73 | 1,665,500 |
| 2021-10-08 | $9.79 | $9.88 | $9.72 | $9.87 | $9.81 | 1,854,970 |
| 2021-10-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.66 | 0 |
| 2021-10-06 | $9.71 | $9.71 | $9.71 | $9.71 | $9.66 | 0 |
| 2021-09-30 | $9.70 | $9.78 | $9.63 | $9.71 | $9.66 | 1,730,420 |
| 2021-09-29 | $9.93 | $10.01 | $9.61 | $9.65 | $9.60 | 3,372,160 |
| 2021-09-28 | $10.00 | $10.03 | $9.91 | $9.93 | $9.87 | 2,332,700 |
| 2021-09-27 | $10.20 | $10.29 | $9.90 | $10.00 | $9.94 | 4,353,200 |
| 2021-09-24 | $10.11 | $10.59 | $10.02 | $10.30 | $10.24 | 7,804,000 |
| 2021-09-23 | $10.10 | $10.24 | $10.00 | $10.15 | $10.09 | 3,505,400 |
| 2021-09-22 | $10.08 | $10.25 | $9.98 | $10.15 | $10.09 | 3,233,520 |
| 2021-09-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.08 | 0 |
| 2021-09-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.08 | 0 |
| 2021-09-17 | $9.96 | $10.18 | $9.82 | $10.14 | $10.08 | 4,994,090 |
| 2021-09-16 | $9.96 | $10.06 | $9.90 | $9.92 | $9.86 | 2,670,350 |
| 2021-09-15 | $10.05 | $10.06 | $9.89 | $9.94 | $9.88 | 3,145,490 |
| 2021-09-14 | $10.13 | $10.25 | $10.02 | $10.08 | $10.02 | 3,108,000 |
| 2021-09-13 | $10.15 | $10.31 | $10.15 | $10.21 | $10.15 | 3,857,750 |
| 2021-09-10 | $10.16 | $10.21 | $10.06 | $10.06 | $10.00 | 2,965,000 |
| 2021-09-09 | $10.25 | $10.27 | $10.12 | $10.17 | $10.11 | 3,168,100 |
| 2021-09-08 | $10.25 | $10.33 | $10.18 | $10.25 | $10.19 | 3,366,000 |
| 2021-09-07 | $10.18 | $10.28 | $10.15 | $10.25 | $10.19 | 3,572,000 |
| 2021-09-06 | $10.43 | $10.55 | $10.22 | $10.26 | $10.20 | 6,470,900 |
| 2021-09-03 | $10.00 | $10.26 | $9.97 | $10.25 | $10.19 | 5,248,520 |
| 2021-09-02 | $9.95 | $9.98 | $9.84 | $9.97 | $9.91 | 2,388,070 |
| 2021-09-01 | $9.83 | $9.96 | $9.81 | $9.93 | $9.87 | 2,586,100 |
| 2021-08-31 | $9.97 | $10.07 | $9.82 | $9.87 | $9.81 | 3,249,500 |
| 2021-08-30 | $10.02 | $10.11 | $9.93 | $9.96 | $9.90 | 3,286,100 |
| 2021-08-27 | $10.16 | $10.16 | $9.98 | $10.03 | $9.97 | 3,313,200 |
| 2021-08-26 | $10.27 | $10.27 | $10.09 | $10.16 | $10.10 | 3,318,500 |
| 2021-08-25 | $10.15 | $10.33 | $10.07 | $10.31 | $10.25 | 3,502,500 |
| 2021-08-24 | $10.10 | $10.23 | $10.07 | $10.14 | $10.08 | 2,547,600 |
| 2021-08-23 | $10.06 | $10.23 | $10.01 | $10.14 | $10.08 | 2,686,700 |
| 2021-08-20 | $10.12 | $10.17 | $9.97 | $10.05 | $9.99 | 2,796,410 |
| 2021-08-19 | $10.19 | $10.30 | $10.13 | $10.13 | $10.07 | 2,238,300 |
| 2021-08-18 | $10.06 | $10.23 | $10.06 | $10.22 | $10.16 | 2,530,240 |
| 2021-08-17 | $10.45 | $10.45 | $10.02 | $10.07 | $10.01 | 5,219,300 |
| 2021-08-16 | $10.41 | $10.53 | $10.38 | $10.42 | $10.36 | 3,380,040 |
| 2021-08-13 | $10.48 | $10.58 | $10.33 | $10.43 | $10.37 | 3,459,500 |
| 2021-08-12 | $10.41 | $10.56 | $10.40 | $10.49 | $10.43 | 3,447,170 |
| 2021-08-11 | $10.63 | $10.65 | $10.42 | $10.47 | $10.41 | 5,437,810 |
| 2021-08-10 | $10.60 | $10.77 | $10.51 | $10.67 | $10.61 | 4,283,770 |
| 2021-08-09 | $10.55 | $10.78 | $10.50 | $10.61 | $10.55 | 4,493,260 |
| 2021-08-06 | $10.85 | $10.85 | $10.46 | $10.61 | $10.55 | 7,549,940 |
| 2021-08-05 | $11.13 | $11.35 | $10.88 | $10.91 | $10.85 | 7,930,820 |
| 2021-08-04 | $11.24 | $11.25 | $10.92 | $11.15 | $11.09 | 10,756,800 |
| 2021-08-03 | $10.70 | $11.46 | $10.70 | $11.44 | $11.38 | 16,277,610 |
| 2021-08-02 | $10.84 | $11.17 | $10.66 | $10.78 | $10.72 | 9,589,500 |
| 2021-07-30 | $10.18 | $10.85 | $9.97 | $10.64 | $10.58 | 10,378,700 |
| 2021-07-29 | $10.28 | $10.31 | $10.10 | $10.24 | $10.18 | 5,255,490 |
| 2021-07-28 | $9.90 | $10.45 | $9.58 | $10.26 | $10.20 | 7,403,200 |
| 2021-07-27 | $10.20 | $10.28 | $9.92 | $9.93 | $9.87 | 4,708,310 |
| 2021-07-26 | $10.47 | $10.52 | $10.13 | $10.19 | $10.13 | 4,906,500 |
| 2021-07-23 | $10.39 | $10.59 | $10.14 | $10.56 | $10.50 | 7,644,800 |
| 2021-07-22 | $10.54 | $10.59 | $10.36 | $10.42 | $10.36 | 4,193,420 |
| 2021-07-21 | $10.42 | $10.73 | $10.35 | $10.56 | $10.50 | 5,153,720 |
| 2021-07-20 | $10.36 | $10.57 | $10.30 | $10.34 | $10.28 | 4,233,200 |
| 2021-07-19 | $10.31 | $10.38 | $10.11 | $10.30 | $10.24 | 4,899,600 |
| 2021-07-16 | $10.50 | $10.53 | $10.30 | $10.39 | $10.33 | 4,228,500 |
| 2021-07-15 | $11.06 | $11.07 | $10.34 | $10.50 | $10.44 | 8,793,900 |
| 2021-07-14 | $11.18 | $11.29 | $11.05 | $11.12 | $11.06 | 4,008,100 |
| 2021-07-13 | $11.24 | $11.29 | $11.08 | $11.21 | $11.15 | 3,993,170 |
| 2021-07-12 | $10.81 | $11.40 | $10.80 | $11.18 | $11.12 | 7,769,050 |
| 2021-07-09 | $10.76 | $10.89 | $10.58 | $10.82 | $10.76 | 3,923,300 |
| 2021-07-08 | $11.19 | $11.22 | $10.68 | $10.76 | $10.70 | 8,432,600 |
| 2021-07-07 | $11.14 | $11.33 | $11.03 | $11.23 | $11.17 | 3,272,610 |
| 2021-07-06 | $11.38 | $11.38 | $11.02 | $11.19 | $11.13 | 5,840,450 |
| 2021-07-05 | $11.21 | $11.43 | $11.18 | $11.42 | $11.36 | 3,566,400 |
| 2021-07-02 | $11.76 | $11.76 | $11.18 | $11.22 | $11.16 | 6,822,100 |
| 2021-07-01 | $11.86 | $12.10 | $11.75 | $11.76 | $11.69 | 6,620,000 |
| 2021-06-30 | $11.91 | $12.07 | $11.75 | $11.86 | $11.79 | 6,022,900 |
| 2021-06-29 | $11.56 | $12.17 | $11.55 | $11.97 | $11.90 | 10,272,930 |
| 2021-06-28 | $11.67 | $11.83 | $11.46 | $11.56 | $11.49 | 6,173,200 |
| 2021-06-25 | $11.69 | $12.00 | $11.57 | $11.72 | $11.65 | 10,434,900 |
| 2021-06-24 | $12.44 | $13.21 | $12.02 | $12.04 | $11.97 | 16,932,300 |
| 2021-06-23 | $11.93 | $12.16 | $11.82 | $12.08 | $12.01 | 5,960,000 |
| 2021-06-22 | $12.22 | $12.23 | $11.92 | $11.93 | $11.86 | 6,741,200 |
| 2021-06-21 | $11.83 | $12.36 | $11.61 | $12.16 | $12.09 | 11,708,100 |
| 2021-06-18 | $11.57 | $11.84 | $11.39 | $11.83 | $11.76 | 6,289,930 |
| 2021-06-17 | $11.68 | $11.79 | $11.32 | $11.60 | $11.53 | 7,867,060 |
| 2021-06-16 | $11.71 | $11.94 | $11.50 | $11.68 | $11.61 | 11,616,400 |
| 2021-06-15 | $11.53 | $11.94 | $11.49 | $11.71 | $11.64 | 13,184,600 |
| 2021-06-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.53 | 0 |
| 2021-06-11 | $11.20 | $11.63 | $11.02 | $11.60 | $11.53 | 10,522,550 |
| 2021-06-10 | $11.36 | $11.39 | $11.13 | $11.22 | $11.13 | 5,223,300 |
| 2021-06-09 | $11.23 | $11.44 | $11.17 | $11.35 | $11.26 | 6,719,700 |
| 2021-06-08 | $11.05 | $11.34 | $11.05 | $11.25 | $11.16 | 5,142,650 |
| 2021-06-07 | $11.36 | $11.42 | $11.08 | $11.16 | $11.07 | 6,463,000 |
| 2021-06-04 | $11.31 | $11.38 | $11.12 | $11.26 | $11.17 | 5,980,900 |
| 2021-06-03 | $11.25 | $11.45 | $11.18 | $11.19 | $11.10 | 6,746,700 |
| 2021-06-02 | $11.70 | $11.76 | $11.29 | $11.32 | $11.23 | 9,912,200 |
| 2021-06-01 | $11.79 | $11.90 | $11.51 | $11.61 | $11.51 | 14,351,300 |
| 2021-05-31 | $11.15 | $11.98 | $11.14 | $11.77 | $11.67 | 25,285,100 |
| 2021-05-28 | $11.23 | $11.23 | $10.83 | $10.96 | $10.87 | 8,752,550 |
| 2021-05-27 | $11.14 | $11.25 | $11.01 | $11.23 | $11.14 | 9,403,500 |
| 2021-05-26 | $10.87 | $11.18 | $10.85 | $11.14 | $11.05 | 10,925,040 |
| 2021-05-25 | $10.74 | $11.05 | $10.70 | $10.97 | $10.88 | 10,208,200 |
| 2021-05-24 | $10.88 | $10.92 | $10.57 | $10.72 | $10.63 | 5,533,300 |
| 2021-05-21 | $10.80 | $10.95 | $10.73 | $10.87 | $10.78 | 5,985,450 |
| 2021-05-20 | $10.70 | $11.02 | $10.70 | $10.76 | $10.67 | 5,864,340 |
| 2021-05-19 | $10.65 | $11.11 | $10.59 | $10.87 | $10.78 | 7,984,840 |
| 2021-05-18 | $10.83 | $10.86 | $10.50 | $10.65 | $10.56 | 6,984,000 |
| 2021-05-17 | $10.76 | $11.23 | $10.71 | $10.90 | $10.81 | 11,897,500 |
| 2021-05-14 | $10.71 | $10.88 | $10.67 | $10.79 | $10.70 | 7,135,200 |
| 2021-05-13 | $10.28 | $10.95 | $10.24 | $10.73 | $10.64 | 11,197,700 |
| 2021-05-12 | $10.24 | $10.39 | $10.12 | $10.33 | $10.25 | 4,428,000 |
| 2021-05-11 | $10.67 | $10.73 | $10.08 | $10.24 | $10.16 | 8,866,800 |
| 2021-05-10 | $10.71 | $10.97 | $10.67 | $10.80 | $10.71 | 5,702,000 |
| 2021-05-07 | $10.83 | $10.96 | $10.63 | $10.71 | $10.62 | 6,153,800 |
| 2021-05-06 | $11.11 | $11.11 | $10.75 | $10.96 | $10.87 | 8,001,300 |
| 2021-05-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.01 | 0 |
| 2021-05-04 | $11.10 | $11.10 | $11.10 | $11.10 | $11.01 | 0 |
| 2021-04-30 | $10.61 | $11.11 | $10.61 | $11.10 | $11.01 | 10,991,460 |
| 2021-04-29 | $10.81 | $10.93 | $10.61 | $10.65 | $10.56 | 7,512,650 |
| 2021-04-28 | $11.04 | $11.05 | $10.80 | $10.86 | $10.77 | 7,962,150 |
| 2021-04-27 | $11.00 | $11.28 | $10.78 | $11.13 | $11.04 | 11,499,010 |
| 2021-04-26 | $10.90 | $11.49 | $10.82 | $11.13 | $11.04 | 18,719,800 |
| 2021-04-23 | $10.60 | $10.95 | $10.41 | $10.73 | $10.64 | 8,374,860 |
| 2021-04-22 | $10.65 | $10.71 | $10.52 | $10.63 | $10.54 | 5,630,900 |
| 2021-04-21 | $10.86 | $10.94 | $10.55 | $10.58 | $10.49 | 8,773,010 |
| 2021-04-20 | $10.91 | $11.04 | $10.76 | $10.78 | $10.69 | 7,093,810 |
| 2021-04-19 | $10.78 | $11.06 | $10.59 | $10.96 | $10.87 | 8,078,700 |
| 2021-04-16 | $10.67 | $10.93 | $10.51 | $10.74 | $10.65 | 7,649,700 |
| 2021-04-15 | $10.25 | $11.09 | $10.13 | $10.78 | $10.69 | 11,984,100 |
| 2021-04-14 | $10.18 | $10.28 | $10.10 | $10.24 | $10.16 | 2,584,100 |
| 2021-04-13 | $10.22 | $10.31 | $10.13 | $10.22 | $10.14 | 2,421,500 |
| 2021-04-12 | $10.51 | $10.54 | $10.11 | $10.21 | $10.13 | 4,225,600 |
| 2021-04-09 | $10.28 | $10.53 | $10.25 | $10.50 | $10.41 | 5,820,900 |
| 2021-04-08 | $10.36 | $10.37 | $10.25 | $10.28 | $10.20 | 2,954,100 |
| 2021-04-07 | $10.30 | $10.37 | $10.22 | $10.36 | $10.27 | 3,752,300 |
| 2021-04-06 | $10.23 | $10.30 | $10.15 | $10.29 | $10.21 | 3,405,600 |
| 2021-04-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.15 | 0 |
| 2021-04-02 | $10.11 | $10.25 | $10.11 | $10.23 | $10.15 | 3,681,000 |
| 2021-04-01 | $10.06 | $10.16 | $10.06 | $10.12 | $10.04 | 2,467,900 |
| 2021-03-31 | $10.25 | $10.27 | $10.02 | $10.11 | $10.03 | 2,800,910 |
| 2021-03-30 | $10.14 | $10.25 | $10.05 | $10.17 | $10.09 | 2,864,000 |
| 2021-03-29 | $10.19 | $10.26 | $10.10 | $10.16 | $10.08 | 3,225,800 |
| 2021-03-26 | $10.05 | $10.18 | $9.98 | $10.16 | $10.08 | 3,685,200 |
| 2021-03-25 | $10.04 | $10.10 | $9.97 | $10.01 | $9.93 | 1,943,800 |
| 2021-03-24 | $10.02 | $10.09 | $9.99 | $10.04 | $9.96 | 2,441,700 |
| 2021-03-23 | $10.26 | $10.26 | $9.98 | $10.02 | $9.94 | 4,173,300 |
| 2021-03-22 | $10.27 | $10.29 | $10.13 | $10.25 | $10.17 | 2,934,810 |
| 2021-03-19 | $10.12 | $10.34 | $10.03 | $10.23 | $10.15 | 2,965,200 |
| 2021-03-18 | $10.32 | $10.32 | $10.17 | $10.22 | $10.14 | 3,338,300 |
| 2021-03-17 | $10.18 | $10.35 | $10.10 | $10.33 | $10.25 | 4,303,950 |
| 2021-03-16 | $10.02 | $10.11 | $9.93 | $10.10 | $10.02 | 3,012,000 |
| 2021-03-15 | $10.16 | $10.16 | $9.98 | $10.00 | $9.92 | 3,657,300 |
| 2021-03-12 | $10.25 | $10.25 | $9.98 | $10.10 | $10.02 | 3,741,800 |
| 2021-03-11 | $10.15 | $10.25 | $10.00 | $10.24 | $10.16 | 3,359,000 |
| 2021-03-10 | $10.43 | $10.51 | $10.12 | $10.12 | $10.04 | 3,939,040 |
| 2021-03-09 | $10.86 | $10.89 | $10.08 | $10.34 | $10.26 | 5,438,800 |
| 2021-03-08 | $10.92 | $11.04 | $10.79 | $10.80 | $10.71 | 4,863,900 |
| 2021-03-05 | $10.65 | $10.81 | $10.63 | $10.81 | $10.72 | 3,419,000 |
| 2021-03-04 | $10.90 | $10.96 | $10.65 | $10.72 | $10.63 | 4,891,300 |
| 2021-03-03 | $10.80 | $10.98 | $10.68 | $10.90 | $10.81 | 4,745,800 |
| 2021-03-02 | $11.00 | $11.00 | $10.71 | $10.79 | $10.70 | 4,290,700 |
| 2021-03-01 | $10.75 | $10.99 | $10.75 | $10.95 | $10.86 | 5,341,150 |
| 2021-02-26 | $10.66 | $10.99 | $10.56 | $10.80 | $10.71 | 5,567,000 |
| 2021-02-25 | $11.03 | $11.08 | $10.62 | $10.63 | $10.54 | 6,497,960 |
| 2021-02-24 | $11.17 | $11.23 | $10.86 | $11.00 | $10.91 | 6,786,200 |
| 2021-02-23 | $11.14 | $11.29 | $11.01 | $11.17 | $11.08 | 6,536,100 |
| 2021-02-22 | $11.41 | $11.54 | $11.18 | $11.19 | $11.10 | 10,104,490 |
| 2021-02-19 | $11.12 | $11.42 | $11.02 | $11.36 | $11.27 | 7,762,190 |
| 2021-02-18 | $11.13 | $11.25 | $10.90 | $11.14 | $11.05 | 9,134,810 |
| 2021-02-17 | $11.07 | $11.07 | $11.07 | $11.07 | $10.98 | 0 |
| 2021-02-16 | $11.07 | $11.07 | $11.07 | $11.07 | $10.98 | 0 |
| 2021-02-15 | $11.07 | $11.07 | $11.07 | $11.07 | $10.98 | 0 |
| 2021-02-12 | $11.07 | $11.07 | $11.07 | $11.07 | $10.98 | 0 |
| 2021-02-11 | $11.07 | $11.07 | $11.07 | $11.07 | $10.98 | 0 |
| 2021-02-10 | $11.00 | $11.17 | $10.81 | $11.07 | $10.98 | 7,610,510 |
| 2021-02-09 | $10.72 | $11.08 | $10.55 | $11.00 | $10.91 | 8,485,940 |
| 2021-02-08 | $11.21 | $11.22 | $10.68 | $10.78 | $10.69 | 10,258,310 |
| 2021-02-05 | $10.87 | $11.66 | $10.87 | $11.20 | $11.11 | 15,541,410 |
| 2021-02-04 | $10.27 | $10.90 | $10.26 | $10.67 | $10.58 | 10,251,300 |
| 2021-02-03 | $10.69 | $10.76 | $10.36 | $10.37 | $10.28 | 8,474,300 |
| 2021-02-02 | $11.12 | $11.16 | $10.60 | $10.87 | $10.78 | 12,087,450 |
| 2021-02-01 | $11.36 | $11.43 | $10.81 | $11.14 | $11.05 | 14,295,610 |
| 2021-01-29 | $12.49 | $12.58 | $11.68 | $11.92 | $11.82 | 11,622,730 |
| 2021-01-28 | $12.54 | $12.88 | $12.19 | $12.41 | $12.31 | 13,742,940 |
| 2021-01-27 | $12.57 | $13.30 | $12.57 | $12.80 | $12.69 | 17,346,950 |
| 2021-01-26 | $13.00 | $13.17 | $12.59 | $12.65 | $12.55 | 16,772,140 |
| 2021-01-25 | $13.00 | $13.98 | $12.40 | $13.38 | $13.27 | 34,084,170 |
| 2021-01-22 | $11.64 | $13.91 | $11.61 | $13.33 | $13.22 | 33,430,810 |
| 2021-01-21 | $11.85 | $12.25 | $11.73 | $11.74 | $11.64 | 12,266,900 |
| 2021-01-20 | $11.40 | $11.51 | $11.30 | $11.50 | $11.41 | 4,761,110 |
| 2021-01-19 | $11.47 | $11.57 | $11.35 | $11.40 | $11.31 | 5,688,490 |
| 2021-01-18 | $11.45 | $11.68 | $11.32 | $11.53 | $11.44 | 5,743,100 |
| 2021-01-15 | $11.30 | $11.46 | $11.17 | $11.43 | $11.34 | 5,660,000 |
| 2021-01-14 | $11.15 | $11.41 | $11.05 | $11.24 | $11.15 | 6,413,600 |
| 2021-01-13 | $11.90 | $11.91 | $11.03 | $11.17 | $11.08 | 13,354,400 |
| 2021-01-12 | $12.00 | $12.16 | $11.80 | $11.91 | $11.81 | 7,142,900 |
| 2021-01-11 | $12.30 | $12.30 | $11.88 | $11.98 | $11.88 | 9,227,200 |
| 2021-01-08 | $12.06 | $12.39 | $12.05 | $12.19 | $12.09 | 8,463,640 |
| 2021-01-07 | $12.61 | $12.61 | $11.97 | $12.17 | $12.07 | 13,567,000 |
| 2021-01-06 | $12.17 | $12.98 | $12.08 | $12.71 | $12.61 | 21,914,850 |
| 2021-01-05 | $12.19 | $12.34 | $11.97 | $12.09 | $11.99 | 9,423,260 |
| 2021-01-04 | $12.30 | $12.43 | $12.08 | $12.27 | $12.17 | 11,005,200 |
| 2021-01-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.20 | 0 |
| 2020-12-31 | $12.10 | $12.47 | $11.90 | $12.30 | $12.20 | 9,412,700 |
| 2020-12-30 | $11.98 | $12.17 | $11.72 | $12.14 | $12.04 | 10,470,290 |
| 2020-12-29 | $13.08 | $13.10 | $11.85 | $11.88 | $11.78 | 24,444,500 |
| 2020-12-28 | $13.45 | $13.84 | $13.30 | $13.41 | $13.30 | 15,232,500 |
| 2020-12-25 | $13.14 | $13.44 | $13.02 | $13.23 | $13.12 | 10,220,900 |
| 2020-12-24 | $13.61 | $13.61 | $12.93 | $13.13 | $13.02 | 13,919,400 |
| 2020-12-23 | $13.51 | $13.77 | $13.23 | $13.72 | $13.61 | 17,170,920 |
| 2020-12-22 | $13.09 | $14.42 | $13.05 | $13.78 | $13.67 | 28,795,840 |
| 2020-12-21 | $12.98 | $13.28 | $12.84 | $13.06 | $12.95 | 11,611,780 |
| 2020-12-18 | $12.75 | $13.13 | $12.62 | $12.94 | $12.83 | 14,269,100 |
| 2020-12-17 | $11.95 | $13.35 | $11.92 | $12.95 | $12.84 | 21,169,500 |
| 2020-12-16 | $12.20 | $12.20 | $11.70 | $11.73 | $11.63 | 4,412,600 |
| 2020-12-15 | $11.94 | $12.30 | $11.80 | $12.14 | $12.04 | 4,323,800 |
| 2020-12-14 | $11.85 | $12.00 | $11.58 | $11.94 | $11.84 | 4,291,800 |
| 2020-12-11 | $12.38 | $12.38 | $11.75 | $11.88 | $11.78 | 7,003,940 |
| 2020-12-10 | $12.27 | $12.48 | $12.16 | $12.36 | $12.26 | 3,540,200 |
| 2020-12-09 | $12.60 | $12.65 | $12.23 | $12.27 | $12.17 | 6,046,500 |
| 2020-12-08 | $12.75 | $12.82 | $12.59 | $12.60 | $12.50 | 3,881,700 |
| 2020-12-07 | $12.99 | $12.99 | $12.70 | $12.72 | $12.62 | 4,892,280 |
| 2020-12-04 | $13.16 | $13.16 | $12.92 | $12.99 | $12.88 | 6,272,930 |
| 2020-12-03 | $12.87 | $13.38 | $12.87 | $13.16 | $13.05 | 9,900,600 |
| 2020-12-02 | $12.82 | $12.98 | $12.80 | $12.90 | $12.79 | 4,488,280 |
| 2020-12-01 | $12.66 | $12.96 | $12.62 | $12.83 | $12.72 | 5,777,380 |
| 2020-11-30 | $12.60 | $12.87 | $12.40 | $12.64 | $12.54 | 4,905,890 |
| 2020-11-27 | $12.57 | $12.78 | $12.50 | $12.61 | $12.51 | 4,305,100 |
| 2020-11-26 | $12.86 | $12.94 | $12.50 | $12.58 | $12.48 | 6,890,100 |
| 2020-11-25 | $12.96 | $13.09 | $12.77 | $12.96 | $12.85 | 6,485,000 |
| 2020-11-24 | $13.22 | $13.23 | $12.91 | $12.97 | $12.86 | 7,702,200 |
| 2020-11-23 | $13.07 | $13.55 | $13.00 | $13.25 | $13.14 | 12,914,100 |
| 2020-11-20 | $12.99 | $13.05 | $12.78 | $12.88 | $12.77 | 4,604,820 |
| 2020-11-19 | $12.80 | $13.04 | $12.53 | $12.98 | $12.87 | 5,940,760 |
| 2020-11-18 | $12.91 | $13.10 | $12.85 | $12.88 | $12.77 | 4,420,060 |
| 2020-11-17 | $13.12 | $13.17 | $12.82 | $12.97 | $12.86 | 5,250,960 |
| 2020-11-16 | $13.08 | $13.20 | $12.92 | $13.12 | $13.01 | 5,844,360 |
| 2020-11-13 | $12.95 | $13.06 | $12.70 | $13.06 | $12.95 | 5,385,500 |
| 2020-11-12 | $13.06 | $13.13 | $12.82 | $12.88 | $12.77 | 6,727,800 |
| 2020-11-11 | $13.51 | $13.53 | $12.99 | $13.00 | $12.89 | 11,126,700 |
| 2020-11-10 | $13.90 | $14.13 | $13.41 | $13.53 | $13.42 | 13,490,600 |
| 2020-11-09 | $13.46 | $14.11 | $13.40 | $13.94 | $13.83 | 16,206,370 |
| 2020-11-06 | $13.82 | $13.82 | $13.16 | $13.50 | $13.39 | 15,495,810 |
| 2020-11-05 | $13.83 | $14.06 | $13.71 | $13.88 | $13.77 | 10,942,960 |
| 2020-11-04 | $14.41 | $14.45 | $13.53 | $13.73 | $13.62 | 19,702,800 |
| 2020-11-03 | $14.30 | $14.64 | $14.11 | $14.41 | $14.29 | 14,516,200 |
| 2020-11-02 | $14.68 | $14.82 | $14.07 | $14.32 | $14.20 | 17,252,250 |
| 2020-10-30 | $15.00 | $15.46 | $14.50 | $14.70 | $14.58 | 25,680,900 |
| 2020-10-29 | $14.09 | $15.49 | $14.09 | $15.25 | $15.12 | 33,330,780 |
| 2020-10-28 | $14.31 | $14.38 | $13.76 | $14.03 | $13.91 | 10,390,380 |
| 2020-10-27 | $14.11 | $14.62 | $13.88 | $14.30 | $14.18 | 13,117,370 |
| 2020-10-26 | $14.00 | $14.28 | $13.90 | $14.11 | $13.99 | 11,336,060 |
| 2020-10-23 | $14.65 | $14.67 | $13.76 | $13.86 | $13.75 | 18,691,560 |
| 2020-10-22 | $14.48 | $14.87 | $14.40 | $14.59 | $14.47 | 17,128,360 |
| 2020-10-21 | $15.71 | $16.20 | $15.00 | $15.00 | $14.88 | 28,676,110 |
| 2020-10-20 | $15.64 | $15.89 | $15.31 | $15.53 | $15.40 | 20,310,020 |
| 2020-10-19 | $16.00 | $16.22 | $15.42 | $15.64 | $15.51 | 38,372,220 |
| 2020-10-16 | $14.38 | $16.63 | $14.07 | $16.19 | $16.06 | 50,530,490 |
| 2020-10-15 | $14.73 | $14.73 | $14.11 | $14.24 | $14.12 | 16,113,900 |
| 2020-10-14 | $14.98 | $15.16 | $14.64 | $14.71 | $14.59 | 22,589,870 |
| 2020-10-13 | $14.97 | $15.41 | $14.80 | $15.08 | $14.96 | 32,331,350 |
| 2020-10-12 | $14.78 | $15.18 | $14.46 | $15.17 | $15.05 | 32,122,830 |
| 2020-10-09 | $14.38 | $14.65 | $14.12 | $14.65 | $14.53 | 24,091,000 |
| 2020-10-08 | $14.14 | $14.14 | $14.14 | $14.14 | $14.02 | 0 |
| 2020-10-07 | $14.14 | $14.14 | $14.14 | $14.14 | $14.02 | 0 |
| 2020-10-06 | $14.14 | $14.14 | $14.14 | $14.14 | $14.02 | 0 |
| 2020-10-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.02 | 0 |
| 2020-10-02 | $14.14 | $14.14 | $14.14 | $14.14 | $14.02 | 0 |
| 2020-10-01 | $14.14 | $14.14 | $14.14 | $14.14 | $14.02 | 0 |
| 2020-09-30 | $14.09 | $14.24 | $13.90 | $14.14 | $14.02 | 14,102,730 |
| 2020-09-29 | $14.12 | $14.29 | $13.71 | $14.00 | $13.89 | 15,715,620 |
| 2020-09-28 | $14.31 | $14.63 | $13.87 | $13.96 | $13.85 | 20,180,270 |
| 2020-09-25 | $14.06 | $14.82 | $14.00 | $14.26 | $14.14 | 27,045,080 |
| 2020-09-24 | $14.65 | $14.96 | $13.94 | $14.01 | $13.90 | 30,898,800 |
| 2020-09-23 | $14.05 | $15.42 | $14.05 | $14.63 | $14.51 | 51,611,990 |
| 2020-09-22 | $12.68 | $14.97 | $12.68 | $14.40 | $14.28 | 44,010,060 |
| 2020-09-21 | $12.63 | $12.76 | $12.45 | $12.49 | $12.39 | 5,960,200 |
| 2020-09-18 | $12.43 | $12.72 | $12.23 | $12.67 | $12.57 | 7,681,840 |
| 2020-09-17 | $12.46 | $12.62 | $12.28 | $12.43 | $12.33 | 6,194,800 |
| 2020-09-16 | $12.90 | $12.92 | $12.34 | $12.53 | $12.43 | 7,986,830 |
| 2020-09-15 | $12.83 | $13.16 | $12.70 | $12.88 | $12.77 | 7,751,310 |
| 2020-09-14 | $12.36 | $13.06 | $12.34 | $12.90 | $12.79 | 10,615,520 |
| 2020-09-11 | $12.02 | $12.46 | $12.02 | $12.34 | $12.24 | 9,169,120 |
| 2020-09-10 | $13.25 | $13.50 | $11.91 | $12.13 | $12.03 | 16,758,000 |
| 2020-09-09 | $14.21 | $14.23 | $13.04 | $13.10 | $12.99 | 21,028,180 |
| 2020-09-08 | $14.50 | $14.78 | $14.18 | $14.48 | $14.36 | 16,595,880 |
| 2020-09-07 | $14.16 | $15.00 | $13.88 | $14.69 | $14.57 | 24,094,120 |
| 2020-09-04 | $13.88 | $14.35 | $13.62 | $14.15 | $14.03 | 12,713,020 |
| 2020-09-03 | $14.70 | $15.04 | $14.01 | $14.35 | $14.23 | 23,181,550 |
| 2020-09-02 | $13.46 | $14.72 | $13.46 | $14.61 | $14.49 | 29,063,200 |
| 2020-09-01 | $13.53 | $13.59 | $13.26 | $13.41 | $13.30 | 8,103,130 |
| 2020-08-31 | $13.90 | $14.00 | $13.47 | $13.49 | $13.38 | 12,807,100 |
| 2020-08-28 | $13.32 | $13.70 | $13.04 | $13.60 | $13.49 | 14,127,940 |
| 2020-08-27 | $13.08 | $13.45 | $12.85 | $13.28 | $13.17 | 9,028,900 |
| 2020-08-26 | $13.69 | $13.69 | $13.09 | $13.09 | $12.98 | 12,605,800 |
| 2020-08-25 | $13.21 | $13.87 | $13.17 | $13.73 | $13.62 | 15,779,690 |
| 2020-08-24 | $13.18 | $13.50 | $12.95 | $13.30 | $13.19 | 12,295,600 |
| 2020-08-21 | $13.06 | $13.28 | $12.91 | $13.06 | $12.95 | 9,077,800 |
| 2020-08-20 | $13.00 | $13.20 | $12.75 | $12.98 | $12.87 | 8,816,400 |
| 2020-08-19 | $13.91 | $14.02 | $13.04 | $13.12 | $13.01 | 20,779,370 |
| 2020-08-18 | $14.02 | $14.34 | $13.91 | $14.02 | $13.90 | 14,215,950 |
| 2020-08-17 | $13.85 | $14.20 | $13.68 | $14.05 | $13.93 | 14,292,440 |
| 2020-08-14 | $13.88 | $14.13 | $13.41 | $13.88 | $13.77 | 11,636,800 |
| 2020-08-13 | $13.83 | $14.15 | $13.70 | $13.92 | $13.81 | 10,684,820 |
| 2020-08-12 | $14.27 | $14.69 | $13.34 | $13.82 | $13.71 | 18,879,120 |
| 2020-08-11 | $15.04 | $15.31 | $14.28 | $14.39 | $14.27 | 17,995,990 |
| 2020-08-10 | $14.58 | $15.42 | $14.29 | $15.20 | $15.08 | 21,264,590 |
| 2020-08-07 | $15.00 | $15.12 | $14.07 | $14.58 | $14.46 | 19,506,420 |
| 2020-08-06 | $15.44 | $15.70 | $14.70 | $14.99 | $14.87 | 24,523,570 |
| 2020-08-05 | $15.18 | $15.95 | $14.77 | $15.50 | $15.37 | 25,900,150 |
| 2020-08-04 | $15.86 | $16.03 | $15.00 | $15.10 | $14.98 | 46,460,880 |
| 2020-08-03 | $15.98 | $16.50 | $15.21 | $16.45 | $16.31 | 60,100,610 |
| 2020-07-31 | $13.63 | $15.08 | $13.63 | $15.08 | $14.96 | 41,525,440 |
| 2020-07-30 | $14.19 | $14.67 | $13.68 | $13.71 | $13.60 | 33,854,870 |
| 2020-07-29 | $13.38 | $14.05 | $13.35 | $13.88 | $13.77 | 25,201,880 |
| 2020-07-28 | $13.80 | $13.98 | $13.23 | $13.58 | $13.47 | 25,282,760 |
| 2020-07-27 | $13.91 | $14.69 | $13.56 | $13.78 | $13.67 | 28,223,440 |
| 2020-07-24 | $14.93 | $15.16 | $13.55 | $14.03 | $13.91 | 44,060,000 |
| 2020-07-23 | $14.00 | $15.00 | $13.42 | $15.00 | $14.88 | 48,234,250 |
| 2020-07-22 | $13.80 | $14.88 | $13.80 | $14.20 | $14.08 | 42,102,350 |
| 2020-07-21 | $13.60 | $14.55 | $13.38 | $13.80 | $13.69 | 41,873,050 |
| 2020-07-20 | $13.30 | $14.00 | $13.17 | $13.95 | $13.84 | 45,168,370 |
| 2020-07-17 | $11.68 | $12.77 | $11.44 | $12.77 | $12.67 | 40,519,030 |
| 2020-07-16 | $12.88 | $12.89 | $11.61 | $11.61 | $11.51 | 31,027,300 |
| 2020-07-15 | $12.99 | $13.39 | $12.70 | $12.90 | $12.79 | 27,951,040 |
| 2020-07-14 | $13.40 | $13.80 | $12.76 | $12.96 | $12.85 | 34,150,860 |
| 2020-07-13 | $12.88 | $13.66 | $12.69 | $13.66 | $13.55 | 37,910,750 |
| 2020-07-10 | $12.40 | $12.74 | $12.07 | $12.42 | $12.32 | 34,887,570 |
| 2020-07-09 | $11.75 | $12.84 | $11.71 | $12.33 | $12.23 | 40,343,620 |
| 2020-07-08 | $11.90 | $12.27 | $11.41 | $11.98 | $11.88 | 56,195,750 |
| 2020-07-07 | $11.43 | $12.50 | $11.30 | $12.08 | $11.98 | 36,924,090 |
| 2020-07-06 | $10.56 | $11.79 | $10.55 | $11.58 | $11.48 | 40,765,000 |
| 2020-07-03 | $10.18 | $10.90 | $9.99 | $10.72 | $10.63 | 37,277,340 |
| 2020-07-02 | $9.34 | $10.29 | $9.29 | $10.03 | $9.95 | 31,126,770 |
| 2020-07-01 | $9.64 | $9.64 | $9.23 | $9.40 | $9.32 | 12,002,690 |
| 2020-06-30 | $9.58 | $9.74 | $9.46 | $9.67 | $9.59 | 14,063,310 |
| 2020-06-29 | $9.33 | $9.77 | $9.28 | $9.68 | $9.60 | 18,478,410 |
| 2020-06-26 | $9.38 | $9.38 | $9.38 | $9.38 | $9.30 | 0 |
| 2020-06-25 | $9.38 | $9.38 | $9.38 | $9.38 | $9.30 | 0 |
| 2020-06-24 | $9.13 | $9.39 | $8.97 | $9.38 | $9.30 | 12,462,400 |
| 2020-06-23 | $9.33 | $9.35 | $9.15 | $9.16 | $9.08 | 7,056,100 |
| 2020-06-22 | $9.26 | $9.39 | $9.16 | $9.32 | $9.24 | 9,102,730 |
| 2020-06-19 | $9.22 | $9.38 | $9.17 | $9.20 | $9.12 | 9,365,180 |
| 2020-06-18 | $9.76 | $9.78 | $9.23 | $9.29 | $9.21 | 16,429,120 |
| 2020-06-17 | $9.65 | $9.99 | $9.52 | $9.73 | $9.65 | 23,364,080 |
| 2020-06-16 | $9.50 | $9.74 | $9.23 | $9.54 | $9.46 | 20,069,490 |
| 2020-06-15 | $9.30 | $9.76 | $9.11 | $9.75 | $9.67 | 29,017,760 |
| 2020-06-12 | $8.30 | $8.93 | $8.23 | $8.91 | $8.84 | 17,700,620 |
| 2020-06-11 | $8.64 | $8.74 | $8.43 | $8.47 | $8.40 | 7,649,950 |
| 2020-06-10 | $8.59 | $8.85 | $8.55 | $8.69 | $8.62 | 9,781,800 |
| 2020-06-09 | $8.56 | $8.57 | $8.42 | $8.54 | $8.47 | 4,364,800 |
| 2020-06-08 | $8.63 | $8.65 | $8.52 | $8.54 | $8.47 | 4,573,200 |
| 2020-06-05 | $8.65 | $8.70 | $8.49 | $8.58 | $8.51 | 4,972,290 |
| 2020-06-04 | $8.84 | $8.85 | $8.61 | $8.66 | $8.59 | 7,029,280 |
| 2020-06-03 | $8.76 | $9.04 | $8.76 | $8.83 | $8.76 | 9,900,490 |
| 2020-06-02 | $8.89 | $8.93 | $8.70 | $8.74 | $8.67 | 7,239,700 |
| 2020-06-01 | $8.67 | $8.89 | $8.59 | $8.84 | $8.77 | 7,538,900 |
| 2020-05-29 | $8.53 | $8.69 | $8.46 | $8.64 | $8.57 | 5,253,930 |
| 2020-05-28 | $8.71 | $8.78 | $8.36 | $8.56 | $8.49 | 6,922,100 |
| 2020-05-27 | $8.94 | $9.05 | $8.70 | $8.75 | $8.68 | 6,687,460 |
| 2020-05-26 | $8.65 | $8.96 | $8.59 | $8.95 | $8.88 | 8,107,300 |
| 2020-05-25 | $8.68 | $8.70 | $8.50 | $8.55 | $8.48 | 4,582,900 |
| 2020-05-22 | $9.12 | $9.12 | $8.57 | $8.59 | $8.52 | 9,158,300 |
| 2020-05-21 | $9.00 | $9.22 | $8.98 | $9.03 | $8.96 | 7,720,750 |
| 2020-05-20 | $9.15 | $9.21 | $8.89 | $8.95 | $8.88 | 8,031,940 |
| 2020-05-19 | $9.28 | $9.33 | $9.05 | $9.14 | $9.06 | 7,235,220 |
| 2020-05-18 | $9.57 | $9.70 | $9.10 | $9.18 | $9.10 | 10,310,400 |
| 2020-05-15 | $9.87 | $9.92 | $9.58 | $9.62 | $9.54 | 7,621,940 |
| 2020-05-14 | $9.99 | $10.08 | $9.76 | $9.76 | $9.68 | 10,376,020 |
| 2020-05-13 | $9.87 | $10.23 | $9.73 | $10.14 | $10.06 | 14,696,340 |
| 2020-05-12 | $9.63 | $9.90 | $9.55 | $9.87 | $9.79 | 10,140,120 |
| 2020-05-11 | $9.86 | $9.93 | $9.53 | $9.69 | $9.61 | 10,154,220 |
| 2020-05-08 | $9.88 | $9.97 | $9.81 | $9.85 | $9.77 | 8,852,400 |
| 2020-05-07 | $9.68 | $9.95 | $9.53 | $9.94 | $9.86 | 13,209,820 |
| 2020-05-06 | $9.48 | $9.68 | $9.36 | $9.68 | $9.60 | 9,353,000 |
| 2020-05-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.47 | 0 |
| 2020-05-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.47 | 0 |
| 2020-05-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.47 | 0 |
| 2020-04-30 | $9.55 | $9.63 | $9.46 | $9.55 | $9.47 | 10,502,800 |
| 2020-04-29 | $9.40 | $9.72 | $9.40 | $9.49 | $9.41 | 9,461,520 |
| 2020-04-28 | $9.83 | $10.05 | $9.22 | $9.55 | $9.47 | 14,085,990 |
| 2020-04-27 | $10.49 | $10.49 | $9.82 | $9.82 | $9.74 | 21,458,290 |
| 2020-04-24 | $11.22 | $11.56 | $10.54 | $10.60 | $10.51 | 26,745,900 |
| 2020-04-23 | $11.67 | $11.94 | $11.37 | $11.42 | $11.33 | 31,443,010 |
| 2020-04-22 | $11.64 | $11.64 | $11.06 | $11.37 | $11.28 | 22,665,580 |
| 2020-04-21 | $11.50 | $11.92 | $11.28 | $11.61 | $11.51 | 34,218,810 |
| 2020-04-20 | $11.03 | $11.66 | $10.96 | $11.58 | $11.48 | 37,430,370 |
| 2020-04-17 | $11.35 | $11.42 | $10.83 | $10.90 | $10.81 | 30,876,570 |
| 2020-04-16 | $10.68 | $11.68 | $10.43 | $11.52 | $11.43 | 42,136,780 |
| 2020-04-15 | $10.75 | $11.06 | $10.72 | $10.79 | $10.70 | 19,292,170 |
| 2020-04-14 | $10.99 | $11.00 | $10.55 | $10.78 | $10.69 | 19,053,610 |
| 2020-04-13 | $10.50 | $11.08 | $10.45 | $10.90 | $10.81 | 22,630,700 |
| 2020-04-10 | $11.35 | $11.78 | $10.84 | $10.87 | $10.78 | 29,170,830 |
| 2020-04-09 | $11.10 | $11.60 | $10.92 | $11.50 | $11.41 | 32,805,920 |
| 2020-04-08 | $11.67 | $11.67 | $11.10 | $11.23 | $11.14 | 38,957,870 |
| 2020-04-07 | $11.64 | $12.11 | $11.35 | $11.85 | $11.75 | 46,379,000 |
| 2020-04-06 | $11.64 | $11.64 | $11.64 | $11.64 | $11.54 | 0 |
| 2020-04-03 | $10.78 | $11.93 | $10.78 | $11.64 | $11.54 | 49,263,280 |
| 2020-04-02 | $10.67 | $11.03 | $10.25 | $11.03 | $10.94 | 34,045,960 |
| 2020-04-01 | $10.80 | $11.17 | $10.55 | $10.56 | $10.47 | 32,611,990 |
| 2020-03-31 | $11.00 | $11.86 | $10.53 | $11.26 | $11.17 | 43,719,190 |
| 2020-03-30 | $10.45 | $11.10 | $10.45 | $11.05 | $10.96 | 41,078,070 |
| 2020-03-27 | $10.06 | $10.50 | $9.66 | $10.29 | $10.21 | 38,860,110 |
| 2020-03-26 | $9.41 | $10.15 | $9.41 | $9.88 | $9.80 | 32,257,870 |
| 2020-03-25 | $9.20 | $9.76 | $9.01 | $9.53 | $9.45 | 24,908,880 |
| 2020-03-24 | $9.37 | $9.49 | $8.57 | $9.01 | $8.94 | 27,554,810 |
| 2020-03-23 | $10.17 | $10.36 | $9.08 | $9.22 | $9.14 | 29,248,310 |
| 2020-03-20 | $9.95 | $10.21 | $9.82 | $10.06 | $9.98 | 24,393,150 |
| 2020-03-19 | $10.64 | $10.74 | $9.88 | $9.88 | $9.80 | 36,422,970 |
| 2020-03-18 | $11.30 | $11.72 | $10.98 | $10.98 | $10.89 | 39,324,340 |
| 2020-03-17 | $12.30 | $12.30 | $11.15 | $11.60 | $11.50 | 52,967,820 |
| 2020-03-16 | $11.58 | $12.38 | $11.45 | $12.38 | $12.28 | 59,472,630 |
| 2020-03-13 | $11.31 | $12.23 | $11.20 | $11.25 | $11.16 | 44,641,070 |
| 2020-03-12 | $13.02 | $13.43 | $12.10 | $12.24 | $12.14 | 50,080,610 |
| 2020-03-11 | $11.47 | $12.90 | $11.30 | $12.55 | $12.45 | 54,884,300 |
| 2020-03-10 | $12.70 | $12.97 | $11.85 | $11.99 | $11.89 | 62,048,640 |
| 2020-03-09 | $12.09 | $13.17 | $11.97 | $13.17 | $13.06 | 66,330,970 |
| 2020-03-06 | $11.05 | $12.14 | $10.97 | $11.97 | $11.87 | 57,094,230 |
| 2020-03-05 | $11.08 | $11.40 | $10.65 | $11.06 | $10.97 | 32,226,610 |
| 2020-03-04 | $11.49 | $11.79 | $10.96 | $11.09 | $11.00 | 32,029,530 |
| 2020-03-03 | $11.27 | $12.10 | $11.00 | $11.60 | $11.50 | 51,683,940 |
| 2020-03-02 | $12.25 | $12.30 | $10.80 | $11.84 | $11.74 | 63,910,560 |
| 2020-02-28 | $10.99 | $11.51 | $10.68 | $11.51 | $11.42 | 53,428,630 |
| 2020-02-27 | $10.90 | $11.17 | $10.29 | $10.46 | $10.37 | 36,586,140 |
| 2020-02-26 | $11.69 | $12.41 | $10.78 | $11.27 | $11.18 | 64,708,810 |
| 2020-02-25 | $11.00 | $11.65 | $10.80 | $11.65 | $11.55 | 62,129,500 |
| 2020-02-24 | $10.00 | $10.59 | $9.92 | $10.59 | $10.50 | 35,461,440 |
| 2020-02-21 | $9.50 | $9.75 | $9.45 | $9.63 | $9.55 | 21,627,070 |
| 2020-02-20 | $9.71 | $9.80 | $9.25 | $9.44 | $9.36 | 29,868,590 |
| 2020-02-19 | $10.28 | $10.29 | $9.76 | $9.82 | $9.74 | 28,533,130 |
| 2020-02-18 | $10.05 | $10.66 | $9.88 | $10.40 | $10.31 | 37,776,160 |
| 2020-02-17 | $9.77 | $10.10 | $9.71 | $9.99 | $9.91 | 25,808,440 |
| 2020-02-14 | $10.05 | $10.20 | $9.52 | $9.74 | $9.66 | 31,325,130 |
| 2020-02-13 | $10.65 | $10.65 | $9.86 | $9.98 | $9.90 | 39,933,010 |
| 2020-02-12 | $10.07 | $11.33 | $10.07 | $10.72 | $10.63 | 56,027,880 |
| 2020-02-11 | $11.19 | $11.48 | $11.19 | $11.19 | $11.10 | 12,585,900 |
| 2020-02-10 | $13.85 | $14.88 | $12.43 | $12.43 | $12.33 | 60,726,030 |
| 2020-02-07 | $13.81 | $13.81 | $12.58 | $13.81 | $13.70 | 63,825,910 |
| 2020-02-06 | $11.96 | $12.55 | $11.64 | $12.55 | $12.45 | 24,950,820 |
| 2020-02-05 | $10.48 | $11.41 | $9.75 | $11.41 | $11.32 | 48,690,300 |
| 2020-02-04 | $10.37 | $10.37 | $9.43 | $10.37 | $10.28 | 62,962,370 |
| 2020-02-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.35 | 3,683,540 |
| 2020-01-31 | $8.57 | $8.57 | $8.57 | $8.57 | $8.50 | 0 |
| 2020-01-30 | $8.57 | $8.57 | $8.57 | $8.57 | $8.50 | 0 |
| 2020-01-29 | $8.57 | $8.57 | $8.57 | $8.57 | $8.50 | 0 |
| 2020-01-28 | $8.57 | $8.57 | $8.57 | $8.57 | $8.50 | 0 |
| 2020-01-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.50 | 0 |
| 2020-01-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.50 | 0 |
| 2020-01-23 | $8.14 | $8.57 | $7.94 | $8.57 | $8.50 | 39,306,120 |
| 2020-01-22 | $8.00 | $8.26 | $7.52 | $7.79 | $7.73 | 26,091,210 |
| 2020-01-21 | $7.35 | $7.87 | $7.34 | $7.87 | $7.81 | 27,118,360 |
| 2020-01-20 | $6.82 | $7.15 | $6.81 | $7.15 | $7.09 | 9,421,920 |
| 2020-01-17 | $6.75 | $6.85 | $6.72 | $6.74 | $6.68 | 3,210,380 |
| 2020-01-16 | $6.82 | $6.86 | $6.67 | $6.78 | $6.72 | 4,965,600 |
| 2020-01-15 | $6.86 | $6.90 | $6.75 | $6.85 | $6.79 | 4,972,610 |
| 2020-01-14 | $6.93 | $6.98 | $6.85 | $6.87 | $6.81 | 6,068,320 |
| 2020-01-13 | $7.20 | $7.20 | $6.83 | $6.93 | $6.87 | 9,670,030 |
| 2020-01-10 | $7.29 | $7.32 | $7.13 | $7.16 | $7.10 | 4,576,550 |
| 2020-01-09 | $7.24 | $7.29 | $7.15 | $7.28 | $7.22 | 6,952,370 |
| 2020-01-08 | $7.25 | $7.44 | $7.18 | $7.22 | $7.16 | 8,462,210 |
| 2020-01-07 | $7.23 | $7.33 | $7.16 | $7.31 | $7.25 | 6,787,260 |
| 2020-01-06 | $7.17 | $7.32 | $7.06 | $7.23 | $7.17 | 5,679,530 |
| 2020-01-03 | $7.28 | $7.46 | $7.27 | $7.28 | $7.22 | 5,584,100 |
| 2020-01-02 | $7.18 | $7.37 | $7.14 | $7.31 | $7.25 | 8,770,200 |
| 2020-01-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.07 | 0 |
| 2019-12-31 | $7.34 | $7.44 | $7.10 | $7.13 | $7.07 | 10,484,030 |
| 2019-12-30 | $7.30 | $7.43 | $7.23 | $7.43 | $7.37 | 7,048,030 |
| 2019-12-27 | $7.34 | $7.59 | $7.22 | $7.32 | $7.26 | 8,549,230 |
| 2019-12-26 | $7.40 | $7.59 | $7.22 | $7.38 | $7.32 | 9,977,880 |
| 2019-12-25 | $7.58 | $7.61 | $7.36 | $7.49 | $7.43 | 10,581,150 |
| 2019-12-24 | $7.30 | $7.65 | $7.22 | $7.62 | $7.56 | 15,367,730 |
| 2019-12-23 | $7.08 | $7.58 | $7.04 | $7.29 | $7.23 | 14,588,260 |
| 2019-12-20 | $7.09 | $7.17 | $6.97 | $7.04 | $6.98 | 9,292,760 |
| 2019-12-19 | $6.65 | $7.32 | $6.65 | $7.12 | $7.06 | 17,032,560 |
| 2019-12-18 | $6.72 | $6.77 | $6.63 | $6.65 | $6.60 | 5,483,270 |
| 2019-12-17 | $6.79 | $6.85 | $6.71 | $6.77 | $6.71 | 6,283,770 |
| 2019-12-16 | $6.60 | $6.84 | $6.59 | $6.84 | $6.78 | 6,112,400 |
| 2019-12-13 | $6.66 | $6.78 | $6.62 | $6.69 | $6.64 | 4,570,300 |
| 2019-12-12 | $6.71 | $6.79 | $6.64 | $6.66 | $6.61 | 4,239,890 |
| 2019-12-11 | $6.81 | $6.86 | $6.69 | $6.74 | $6.68 | 7,234,390 |
| 2019-12-10 | $6.52 | $6.88 | $6.46 | $6.88 | $6.82 | 9,209,570 |
| 2019-12-09 | $6.68 | $6.86 | $6.56 | $6.59 | $6.54 | 8,629,710 |
| 2019-12-06 | $6.60 | $6.70 | $6.52 | $6.68 | $6.63 | 6,479,050 |
| 2019-12-05 | $6.47 | $6.62 | $6.41 | $6.62 | $6.57 | 7,884,550 |
| 2019-12-04 | $6.42 | $6.56 | $6.35 | $6.49 | $6.44 | 6,297,800 |
| 2019-12-03 | $6.39 | $6.47 | $6.32 | $6.46 | $6.41 | 3,315,190 |
| 2019-12-02 | $6.44 | $6.45 | $6.35 | $6.40 | $6.35 | 3,362,120 |
| 2019-11-29 | $6.40 | $6.52 | $6.32 | $6.46 | $6.41 | 5,364,200 |
| 2019-11-28 | $6.12 | $6.43 | $6.07 | $6.40 | $6.35 | 6,608,300 |
| 2019-11-27 | $6.10 | $6.27 | $6.00 | $6.14 | $6.09 | 3,432,710 |
| 2019-11-26 | $6.05 | $6.13 | $6.02 | $6.10 | $6.05 | 2,215,090 |
| 2019-11-25 | $6.20 | $6.21 | $6.01 | $6.04 | $5.99 | 5,071,670 |
| 2019-11-22 | $6.35 | $6.38 | $6.09 | $6.19 | $6.14 | 5,709,800 |
| 2019-11-21 | $6.39 | $6.46 | $6.30 | $6.33 | $6.28 | 4,750,340 |
| 2019-11-20 | $6.45 | $6.57 | $6.35 | $6.42 | $6.37 | 6,341,410 |
| 2019-11-19 | $6.43 | $6.52 | $6.38 | $6.47 | $6.42 | 6,394,440 |
| 2019-11-18 | $6.37 | $6.50 | $6.28 | $6.47 | $6.42 | 5,567,880 |
| 2019-11-15 | $6.14 | $6.43 | $6.05 | $6.42 | $6.37 | 6,002,850 |
| 2019-11-14 | $6.15 | $6.21 | $6.09 | $6.13 | $6.08 | 2,256,250 |
| 2019-11-13 | $6.04 | $6.21 | $5.99 | $6.19 | $6.14 | 4,825,570 |
| 2019-11-12 | $6.02 | $6.15 | $5.89 | $6.06 | $6.01 | 5,320,140 |
| 2019-11-11 | $6.53 | $6.53 | $6.03 | $6.10 | $6.05 | 8,561,970 |
| 2019-11-08 | $6.46 | $6.56 | $6.39 | $6.53 | $6.48 | 6,700,750 |
| 2019-11-07 | $6.08 | $6.63 | $6.02 | $6.45 | $6.40 | 7,892,590 |
| 2019-11-06 | $6.27 | $6.29 | $6.01 | $6.06 | $6.01 | 3,697,200 |
| 2019-11-05 | $6.35 | $6.37 | $6.18 | $6.21 | $6.16 | 3,425,770 |
| 2019-11-04 | $6.18 | $6.41 | $6.18 | $6.31 | $6.26 | 2,391,870 |
| 2019-11-01 | $6.20 | $6.38 | $6.16 | $6.31 | $6.26 | 3,164,380 |
| 2019-10-31 | $6.20 | $6.37 | $6.20 | $6.22 | $6.17 | 3,354,750 |
| 2019-10-30 | $6.27 | $6.35 | $6.13 | $6.25 | $6.20 | 3,939,300 |
| 2019-10-29 | $6.31 | $6.46 | $6.24 | $6.30 | $6.25 | 4,776,900 |
| 2019-10-28 | $6.40 | $6.43 | $6.32 | $6.37 | $6.32 | 4,541,910 |
| 2019-10-25 | $6.28 | $6.49 | $6.21 | $6.40 | $6.35 | 6,303,200 |
| 2019-10-24 | $6.21 | $6.28 | $6.12 | $6.23 | $6.18 | 4,113,150 |
| 2019-10-23 | $6.12 | $6.28 | $6.06 | $6.18 | $6.13 | 4,598,400 |
| 2019-10-22 | $6.01 | $6.13 | $5.97 | $6.09 | $6.04 | 4,370,330 |
| 2019-10-21 | $6.12 | $6.29 | $5.93 | $6.05 | $6.00 | 5,505,130 |
| 2019-10-18 | $6.05 | $6.17 | $5.97 | $6.05 | $6.00 | 3,620,200 |
| 2019-10-17 | $6.06 | $6.11 | $5.99 | $6.10 | $6.05 | 3,813,330 |
| 2019-10-16 | $6.06 | $6.12 | $6.00 | $6.04 | $5.99 | 4,794,740 |
| 2019-10-15 | $5.97 | $6.26 | $5.93 | $6.03 | $5.98 | 9,548,600 |
| 2019-10-14 | $5.93 | $6.04 | $5.88 | $5.95 | $5.90 | 5,577,560 |
| 2019-10-11 | $5.67 | $5.84 | $5.67 | $5.79 | $5.74 | 2,567,400 |
| 2019-10-10 | $5.73 | $5.78 | $5.65 | $5.71 | $5.66 | 2,188,200 |
| 2019-10-09 | $5.58 | $5.81 | $5.53 | $5.72 | $5.67 | 3,908,600 |
| 2019-10-08 | $5.43 | $5.64 | $5.40 | $5.56 | $5.51 | 2,890,670 |
| 2019-10-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.35 | 0 |
| 2019-10-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.35 | 0 |
| 2019-10-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.35 | 0 |
| 2019-10-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.35 | 0 |
| 2019-10-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.35 | 0 |
| 2019-09-30 | $5.46 | $5.54 | $5.39 | $5.39 | $5.35 | 2,166,300 |
| 2019-09-27 | $5.41 | $5.52 | $5.27 | $5.46 | $5.42 | 3,026,800 |
| 2019-09-26 | $5.63 | $5.70 | $5.36 | $5.38 | $5.34 | 4,326,170 |
| 2019-09-25 | $5.92 | $5.92 | $5.36 | $5.66 | $5.61 | 6,116,700 |
| 2019-09-24 | $5.80 | $6.03 | $5.79 | $5.95 | $5.90 | 5,162,800 |
| 2019-09-23 | $5.85 | $5.89 | $5.74 | $5.78 | $5.73 | 2,702,300 |
| 2019-09-20 | $5.91 | $5.95 | $5.83 | $5.85 | $5.80 | 1,547,300 |
| 2019-09-19 | $5.85 | $5.92 | $5.81 | $5.90 | $5.85 | 1,980,100 |
| 2019-09-18 | $5.85 | $5.91 | $5.81 | $5.82 | $5.77 | 1,942,700 |
| 2019-09-17 | $5.99 | $6.05 | $5.81 | $5.84 | $5.79 | 2,922,500 |
| 2019-09-16 | $6.10 | $6.10 | $5.98 | $6.03 | $5.98 | 2,388,300 |
| 2019-09-13 | $6.03 | $6.03 | $6.03 | $6.03 | $5.98 | 0 |
| 2019-09-12 | $6.10 | $6.10 | $6.00 | $6.03 | $5.98 | 2,765,600 |
| 2019-09-11 | $6.09 | $6.16 | $6.00 | $6.09 | $6.04 | 3,599,510 |
| 2019-09-10 | $6.06 | $6.13 | $6.00 | $6.08 | $6.03 | 2,948,890 |
| 2019-09-09 | $5.91 | $6.06 | $5.87 | $6.03 | $5.98 | 4,524,200 |
| 2019-09-06 | $5.84 | $5.92 | $5.81 | $5.86 | $5.81 | 2,036,350 |
| 2019-09-05 | $5.85 | $5.98 | $5.82 | $5.84 | $5.79 | 3,901,690 |
| 2019-09-04 | $5.86 | $5.91 | $5.76 | $5.85 | $5.80 | 2,200,240 |
| 2019-09-03 | $5.84 | $5.88 | $5.70 | $5.86 | $5.81 | 2,886,500 |
| 2019-09-02 | $5.60 | $5.82 | $5.59 | $5.81 | $5.76 | 3,554,040 |
| 2019-08-30 | $5.80 | $5.84 | $5.56 | $5.58 | $5.53 | 3,358,300 |
| 2019-08-29 | $5.77 | $5.83 | $5.75 | $5.81 | $5.76 | 2,385,200 |
| 2019-08-28 | $5.84 | $5.84 | $5.75 | $5.78 | $5.73 | 2,428,800 |
| 2019-08-27 | $5.74 | $5.85 | $5.66 | $5.80 | $5.75 | 3,746,710 |
| 2019-08-26 | $5.52 | $5.76 | $5.48 | $5.71 | $5.66 | 3,744,410 |
| 2019-08-23 | $5.67 | $5.71 | $5.57 | $5.61 | $5.56 | 2,172,760 |
| 2019-08-22 | $5.64 | $5.70 | $5.59 | $5.67 | $5.62 | 2,123,100 |
| 2019-08-21 | $5.63 | $5.65 | $5.57 | $5.61 | $5.56 | 1,627,310 |
| 2019-08-20 | $5.64 | $5.67 | $5.57 | $5.60 | $5.55 | 2,627,640 |
| 2019-08-19 | $5.54 | $5.66 | $5.52 | $5.61 | $5.56 | 3,105,270 |
| 2019-08-16 | $5.34 | $5.60 | $5.30 | $5.52 | $5.47 | 3,417,200 |
| 2019-08-15 | $5.23 | $5.36 | $5.14 | $5.35 | $5.31 | 1,742,200 |
| 2019-08-14 | $5.30 | $5.34 | $5.28 | $5.30 | $5.26 | 1,257,500 |
| 2019-08-13 | $5.29 | $5.29 | $5.21 | $5.25 | $5.21 | 1,037,700 |
| 2019-08-12 | $5.20 | $5.34 | $5.20 | $5.33 | $5.29 | 1,226,860 |
| 2019-08-09 | $5.20 | $5.26 | $5.20 | $5.21 | $5.17 | 1,210,200 |
| 2019-08-08 | $5.29 | $5.29 | $5.20 | $5.20 | $5.16 | 1,140,860 |
| 2019-08-07 | $5.22 | $5.27 | $5.18 | $5.20 | $5.16 | 1,031,790 |
| 2019-08-06 | $5.35 | $5.42 | $5.07 | $5.22 | $5.18 | 2,409,180 |
| 2019-08-05 | $5.49 | $5.58 | $5.42 | $5.44 | $5.40 | 1,642,970 |
| 2019-08-02 | $5.50 | $5.56 | $5.42 | $5.53 | $5.48 | 2,020,450 |
| 2019-08-01 | $5.62 | $5.65 | $5.55 | $5.56 | $5.51 | 2,022,220 |
| 2019-07-31 | $5.71 | $5.73 | $5.62 | $5.65 | $5.60 | 1,861,840 |
| 2019-07-30 | $5.66 | $5.80 | $5.66 | $5.72 | $5.67 | 2,468,980 |
| 2019-07-29 | $5.71 | $5.78 | $5.67 | $5.70 | $5.65 | 1,730,860 |
| 2019-07-26 | $5.70 | $5.82 | $5.69 | $5.73 | $5.68 | 2,718,260 |
| 2019-07-25 | $5.82 | $5.82 | $5.71 | $5.74 | $5.69 | 3,069,600 |
| 2019-07-24 | $5.76 | $5.87 | $5.70 | $5.79 | $5.74 | 3,939,950 |
| 2019-07-23 | $5.59 | $5.77 | $5.56 | $5.76 | $5.71 | 3,139,190 |
| 2019-07-22 | $5.86 | $5.86 | $5.55 | $5.59 | $5.54 | 4,250,600 |
| 2019-07-19 | $5.56 | $5.85 | $5.56 | $5.85 | $5.80 | 5,439,980 |
| 2019-07-18 | $5.63 | $5.72 | $5.55 | $5.55 | $5.50 | 2,906,290 |
| 2019-07-17 | $5.76 | $5.76 | $5.66 | $5.68 | $5.63 | 2,827,310 |
| 2019-07-16 | $5.80 | $5.86 | $5.71 | $5.79 | $5.74 | 4,202,900 |
| 2019-07-15 | $5.75 | $5.94 | $5.55 | $5.83 | $5.78 | 6,541,670 |
| 2019-07-12 | $5.63 | $5.86 | $5.51 | $5.81 | $5.76 | 8,490,290 |
| 2019-07-11 | $5.48 | $5.79 | $5.48 | $5.62 | $5.57 | 5,247,400 |
| 2019-07-10 | $5.42 | $5.65 | $5.42 | $5.48 | $5.44 | 3,349,880 |
| 2019-07-09 | $5.30 | $5.47 | $5.30 | $5.44 | $5.40 | 1,930,190 |
| 2019-07-08 | $5.61 | $5.61 | $5.20 | $5.35 | $5.31 | 3,067,520 |
| 2019-07-05 | $5.60 | $5.64 | $5.56 | $5.59 | $5.54 | 1,882,110 |
| 2019-07-04 | $5.56 | $5.58 | $5.53 | $5.57 | $5.52 | 1,885,700 |
| 2019-07-03 | $5.67 | $5.68 | $5.54 | $5.57 | $5.52 | 2,089,940 |
| 2019-07-02 | $5.67 | $5.74 | $5.61 | $5.68 | $5.63 | 2,954,100 |
| 2019-07-01 | $5.64 | $5.69 | $5.62 | $5.67 | $5.62 | 4,189,050 |
| 2019-06-28 | $5.72 | $5.72 | $5.52 | $5.56 | $5.51 | 3,218,930 |
| 2019-06-27 | $5.76 | $5.76 | $5.63 | $5.71 | $5.66 | 4,482,650 |
| 2019-06-26 | $5.75 | $5.88 | $5.62 | $5.80 | $5.75 | 7,377,750 |
| 2019-06-25 | $5.78 | $5.87 | $5.65 | $5.75 | $5.70 | 6,388,550 |
| 2019-06-24 | $6.10 | $6.19 | $5.76 | $5.77 | $5.72 | 12,707,130 |
| 2019-06-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.87 | 5,135,080 |
| 2019-06-20 | $5.24 | $5.42 | $5.24 | $5.38 | $5.34 | 3,530,680 |
| 2019-06-19 | $5.33 | $5.39 | $5.27 | $5.28 | $5.24 | 2,967,800 |
| 2019-06-18 | $5.27 | $5.29 | $5.15 | $5.22 | $5.18 | 1,311,990 |
| 2019-06-17 | $5.18 | $5.28 | $5.15 | $5.27 | $5.23 | 2,072,860 |
| 2019-06-14 | $5.32 | $5.36 | $5.13 | $5.16 | $5.12 | 2,462,100 |
| 2019-06-13 | $5.26 | $5.36 | $5.23 | $5.33 | $5.29 | 2,592,370 |
| 2019-06-12 | $5.33 | $5.35 | $5.23 | $5.25 | $5.21 | 2,308,000 |
| 2019-06-11 | $5.16 | $5.33 | $5.14 | $5.33 | $5.29 | 3,782,050 |
| 2019-06-10 | $5.16 | $5.19 | $5.08 | $5.13 | $5.09 | 1,903,650 |
| 2019-06-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.08 | 0 |
| 2019-06-06 | $5.26 | $5.30 | $5.08 | $5.12 | $5.08 | 2,126,170 |
| 2019-06-05 | $5.30 | $5.34 | $5.24 | $5.26 | $5.22 | 1,476,450 |
| 2019-06-04 | $5.28 | $5.33 | $5.20 | $5.22 | $5.18 | 1,735,400 |
| 2019-06-03 | $5.48 | $5.50 | $5.24 | $5.29 | $5.25 | 3,134,600 |
| 2019-05-31 | $5.56 | $5.61 | $5.45 | $5.48 | $5.44 | 2,111,590 |
| 2019-05-30 | $5.54 | $5.58 | $5.42 | $5.56 | $5.51 | 2,701,800 |
| 2019-05-29 | $5.55 | $5.64 | $5.51 | $5.58 | $5.53 | 2,675,700 |
| 2019-05-28 | $5.50 | $5.65 | $5.46 | $5.52 | $5.47 | 3,258,810 |
| 2019-05-27 | $5.32 | $5.53 | $5.32 | $5.51 | $5.46 | 3,628,780 |
| 2019-05-24 | $5.42 | $5.51 | $5.29 | $5.33 | $5.29 | 4,262,580 |
| 2019-05-23 | $5.69 | $5.87 | $5.45 | $5.49 | $5.44 | 12,252,790 |
| 2019-05-22 | $6.05 | $6.56 | $5.99 | $6.06 | $6.01 | 15,244,630 |
| 2019-05-21 | $5.83 | $6.02 | $5.83 | $5.96 | $5.91 | 2,308,600 |
| 2019-05-20 | $5.80 | $5.97 | $5.68 | $5.95 | $5.90 | 2,627,580 |
| 2019-05-17 | $6.01 | $6.08 | $5.71 | $5.75 | $5.70 | 3,274,850 |
| 2019-05-16 | $6.02 | $6.08 | $5.94 | $6.02 | $5.97 | 2,384,110 |
| 2019-05-15 | $5.94 | $6.08 | $5.89 | $6.00 | $5.95 | 2,202,650 |
| 2019-05-14 | $5.89 | $6.05 | $5.85 | $5.92 | $5.87 | 2,180,060 |
| 2019-05-13 | $5.78 | $5.98 | $5.78 | $5.95 | $5.90 | 2,518,100 |
| 2019-05-10 | $5.68 | $5.88 | $5.62 | $5.88 | $5.83 | 3,552,420 |
| 2019-05-09 | $5.66 | $5.85 | $5.61 | $5.64 | $5.59 | 2,246,400 |
| 2019-05-08 | $5.61 | $5.85 | $5.57 | $5.75 | $5.70 | 3,331,800 |
| 2019-05-07 | $5.64 | $5.80 | $5.59 | $5.72 | $5.67 | 3,422,300 |
| 2019-05-06 | $5.99 | $5.99 | $5.49 | $5.59 | $5.54 | 5,790,900 |
| 2019-05-03 | $6.09 | $6.09 | $6.09 | $6.09 | $6.04 | 0 |
| 2019-05-02 | $6.09 | $6.09 | $6.09 | $6.09 | $6.04 | 0 |
| 2019-05-01 | $6.09 | $6.09 | $6.09 | $6.09 | $6.04 | 0 |
| 2019-04-30 | $6.04 | $6.26 | $6.04 | $6.09 | $6.04 | 2,375,520 |
| 2019-04-29 | $6.39 | $6.42 | $6.06 | $6.09 | $6.04 | 5,623,900 |
| 2019-04-26 | $6.21 | $6.51 | $6.21 | $6.36 | $6.31 | 4,576,600 |
| 2019-04-25 | $6.86 | $6.89 | $6.24 | $6.35 | $6.30 | 8,345,000 |
| 2019-04-24 | $6.67 | $6.89 | $6.51 | $6.88 | $6.82 | 7,059,900 |
| 2019-04-23 | $7.01 | $7.02 | $6.67 | $6.67 | $6.62 | 7,756,300 |
| 2019-04-22 | $7.02 | $7.15 | $6.92 | $7.01 | $6.95 | 8,758,600 |
| 2019-04-19 | $6.83 | $7.09 | $6.72 | $7.03 | $6.97 | 9,662,850 |
| 2019-04-18 | $6.80 | $6.88 | $6.73 | $6.82 | $6.76 | 3,541,100 |
| 2019-04-17 | $6.85 | $6.98 | $6.75 | $6.83 | $6.77 | 5,909,990 |
| 2019-04-16 | $6.58 | $6.83 | $6.45 | $6.83 | $6.77 | 7,100,670 |
| 2019-04-15 | $6.61 | $6.86 | $6.51 | $6.58 | $6.53 | 7,166,700 |
| 2019-04-12 | $6.80 | $6.81 | $6.53 | $6.56 | $6.51 | 8,981,740 |
| 2019-04-11 | $6.87 | $7.04 | $6.71 | $6.88 | $6.82 | 9,262,010 |
| 2019-04-10 | $6.79 | $7.09 | $6.67 | $6.81 | $6.75 | 14,179,500 |
| 2019-04-09 | $6.52 | $6.84 | $6.51 | $6.81 | $6.75 | 9,789,700 |
| 2019-04-08 | $6.68 | $6.71 | $6.42 | $6.50 | $6.45 | 6,539,310 |
| 2019-04-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.58 | 0 |
| 2019-04-04 | $6.80 | $6.81 | $6.61 | $6.63 | $6.58 | 5,700,400 |
| 2019-04-03 | $6.66 | $6.79 | $6.59 | $6.79 | $6.73 | 6,719,250 |
| 2019-04-02 | $6.68 | $6.73 | $6.53 | $6.71 | $6.65 | 7,335,240 |
| 2019-04-01 | $6.39 | $6.72 | $6.34 | $6.65 | $6.60 | 10,845,690 |
| 2019-03-29 | $6.10 | $6.43 | $6.10 | $6.39 | $6.34 | 5,780,590 |
| 2019-03-28 | $6.40 | $6.49 | $6.16 | $6.16 | $6.11 | 4,270,130 |
| 2019-03-27 | $6.31 | $6.42 | $6.22 | $6.40 | $6.35 | 5,372,230 |
| 2019-03-26 | $6.51 | $6.54 | $6.20 | $6.28 | $6.23 | 6,142,200 |
| 2019-03-25 | $6.28 | $6.62 | $6.20 | $6.49 | $6.44 | 8,880,860 |
| 2019-03-22 | $6.60 | $6.60 | $6.30 | $6.45 | $6.40 | 7,974,720 |
| 2019-03-21 | $6.32 | $6.58 | $6.27 | $6.55 | $6.50 | 10,067,990 |
| 2019-03-20 | $6.43 | $6.53 | $6.18 | $6.35 | $6.30 | 6,880,220 |
| 2019-03-19 | $6.33 | $6.51 | $6.23 | $6.43 | $6.38 | 9,925,660 |
| 2019-03-18 | $6.06 | $6.33 | $6.06 | $6.33 | $6.28 | 4,924,230 |
| 2019-03-15 | $6.00 | $6.14 | $5.97 | $6.07 | $6.02 | 4,640,000 |
| 2019-03-14 | $6.29 | $6.29 | $5.86 | $5.95 | $5.90 | 6,733,650 |
| 2019-03-13 | $6.34 | $6.45 | $6.14 | $6.22 | $6.17 | 8,157,630 |
| 2019-03-12 | $6.34 | $6.47 | $6.21 | $6.32 | $6.27 | 7,618,560 |
| 2019-03-11 | $5.96 | $6.29 | $5.96 | $6.29 | $6.24 | 7,299,100 |
| 2019-03-08 | $6.24 | $6.30 | $5.90 | $5.91 | $5.86 | 7,395,470 |
| 2019-03-07 | $6.22 | $6.43 | $6.13 | $6.33 | $6.28 | 7,746,090 |
| 2019-03-06 | $6.15 | $6.28 | $5.99 | $6.23 | $6.18 | 8,964,610 |
| 2019-03-05 | $5.91 | $6.19 | $5.84 | $6.18 | $6.13 | 9,289,820 |
| 2019-03-04 | $5.85 | $5.99 | $5.76 | $5.87 | $5.82 | 7,162,310 |
| 2019-03-01 | $5.83 | $5.89 | $5.70 | $5.82 | $5.77 | 4,543,050 |
| 2019-02-28 | $5.77 | $5.93 | $5.74 | $5.83 | $5.78 | 6,385,730 |
| 2019-02-27 | $5.83 | $5.87 | $5.67 | $5.72 | $5.67 | 5,220,900 |
| 2019-02-26 | $5.82 | $5.96 | $5.73 | $5.79 | $5.74 | 8,281,960 |
| 2019-02-25 | $5.68 | $5.85 | $5.61 | $5.81 | $5.76 | 8,329,950 |
| 2019-02-22 | $5.51 | $5.67 | $5.50 | $5.64 | $5.59 | 5,883,340 |
| 2019-02-21 | $5.61 | $5.90 | $5.51 | $5.60 | $5.55 | 8,424,620 |
| 2019-02-20 | $5.60 | $5.70 | $5.49 | $5.69 | $5.64 | 7,613,620 |
| 2019-02-19 | $5.42 | $5.70 | $5.34 | $5.64 | $5.59 | 6,749,800 |
| 2019-02-18 | $5.18 | $5.38 | $5.18 | $5.38 | $5.34 | 2,617,500 |
| 2019-02-15 | $5.16 | $5.26 | $5.14 | $5.16 | $5.12 | 1,560,480 |
| 2019-02-14 | $5.17 | $5.24 | $5.12 | $5.14 | $5.10 | 2,163,480 |
| 2019-02-13 | $5.08 | $5.18 | $5.05 | $5.18 | $5.14 | 2,054,080 |
| 2019-02-12 | $4.95 | $5.10 | $4.94 | $5.06 | $5.02 | 2,782,720 |
| 2019-02-11 | $4.82 | $4.96 | $4.80 | $4.95 | $4.91 | 2,008,860 |
| 2019-02-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.78 | 0 |
| 2019-02-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.78 | 0 |
| 2019-02-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.78 | 0 |
| 2019-02-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.78 | 0 |
| 2019-02-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.78 | 0 |
| 2019-02-01 | $4.68 | $4.84 | $4.66 | $4.82 | $4.78 | 2,115,880 |
| 2019-01-31 | $4.86 | $4.88 | $4.58 | $4.63 | $4.59 | 4,295,510 |
| 2019-01-30 | $5.16 | $5.19 | $5.07 | $5.08 | $5.04 | 687,200 |
| 2019-01-29 | $5.29 | $5.33 | $5.03 | $5.13 | $5.09 | 1,674,640 |
| 2019-01-28 | $5.40 | $5.45 | $5.25 | $5.26 | $5.22 | 1,782,020 |
| 2019-01-25 | $5.50 | $5.54 | $5.37 | $5.37 | $5.33 | 1,354,500 |
| 2019-01-24 | $5.52 | $5.58 | $5.47 | $5.50 | $5.45 | 1,132,900 |
| 2019-01-23 | $5.59 | $5.59 | $5.47 | $5.51 | $5.46 | 1,275,600 |
| 2019-01-22 | $5.55 | $5.62 | $5.50 | $5.62 | $5.57 | 1,356,480 |
| 2019-01-21 | $5.53 | $5.63 | $5.53 | $5.57 | $5.52 | 1,671,900 |
| 2019-01-18 | $5.47 | $5.54 | $5.46 | $5.52 | $5.47 | 1,258,500 |
| 2019-01-17 | $5.57 | $5.59 | $5.47 | $5.47 | $5.43 | 1,276,880 |
| 2019-01-16 | $5.58 | $5.63 | $5.54 | $5.55 | $5.50 | 1,219,240 |
| 2019-01-15 | $5.53 | $5.59 | $5.47 | $5.58 | $5.53 | 1,185,000 |
| 2019-01-14 | $5.61 | $5.61 | $5.47 | $5.53 | $5.48 | 1,154,670 |
| 2019-01-11 | $5.51 | $5.58 | $5.48 | $5.57 | $5.52 | 1,132,490 |
| 2019-01-10 | $5.51 | $5.58 | $5.50 | $5.51 | $5.46 | 1,473,520 |
| 2019-01-09 | $5.60 | $5.62 | $5.51 | $5.53 | $5.48 | 2,438,110 |
| 2019-01-08 | $5.41 | $5.65 | $5.41 | $5.60 | $5.55 | 3,952,120 |
| 2019-01-07 | $5.39 | $5.46 | $5.36 | $5.44 | $5.40 | 1,323,600 |
| 2019-01-04 | $5.10 | $5.35 | $5.07 | $5.34 | $5.30 | 1,562,800 |
| 2019-01-03 | $5.15 | $5.26 | $5.15 | $5.16 | $5.12 | 902,600 |
| 2019-01-02 | $5.12 | $5.22 | $5.12 | $5.19 | $5.15 | 951,900 |
| 2019-01-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.11 | 0 |
| 2018-12-31 | $5.15 | $5.15 | $5.15 | $5.15 | $5.11 | 0 |
| 2018-12-28 | $5.21 | $5.25 | $5.12 | $5.15 | $5.11 | 1,409,000 |
| 2018-12-27 | $5.44 | $5.44 | $5.06 | $5.19 | $5.15 | 1,519,000 |
| 2018-12-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 0 |
| 2018-12-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 0 |
| 2018-12-24 | $5.38 | $5.48 | $5.33 | $5.45 | $5.41 | 1,512,120 |
| 2018-12-21 | $5.39 | $5.44 | $5.29 | $5.38 | $5.34 | 1,441,140 |
| 2018-12-20 | $5.38 | $5.48 | $5.33 | $5.45 | $5.41 | 1,692,010 |
| 2018-12-19 | $5.43 | $5.44 | $5.33 | $5.39 | $5.35 | 864,150 |
| 2018-12-18 | $5.40 | $5.47 | $5.36 | $5.44 | $5.40 | 1,204,800 |
| 2018-12-17 | $5.44 | $5.48 | $5.36 | $5.42 | $5.38 | 1,344,490 |
| 2018-12-14 | $5.72 | $5.72 | $5.43 | $5.47 | $5.43 | 2,243,420 |
| 2018-12-13 | $5.68 | $5.74 | $5.61 | $5.70 | $5.65 | 1,895,700 |
| 2018-12-12 | $5.68 | $5.70 | $5.57 | $5.63 | $5.58 | 1,240,100 |
| 2018-12-11 | $5.60 | $5.68 | $5.55 | $5.67 | $5.62 | 1,188,910 |
| 2018-12-10 | $5.63 | $5.67 | $5.53 | $5.56 | $5.51 | 1,534,620 |
| 2018-12-07 | $5.72 | $5.79 | $5.63 | $5.70 | $5.65 | 1,599,200 |
| 2018-12-06 | $5.81 | $5.94 | $5.72 | $5.73 | $5.68 | 2,714,740 |
| 2018-12-05 | $5.77 | $5.91 | $5.73 | $5.87 | $5.82 | 2,384,530 |
| 2018-12-04 | $5.82 | $5.93 | $5.75 | $5.90 | $5.85 | 2,745,330 |
| 2018-12-03 | $5.70 | $5.85 | $5.66 | $5.83 | $5.78 | 3,780,530 |
| 2018-11-30 | $5.48 | $5.59 | $5.41 | $5.58 | $5.53 | 2,445,290 |
| 2018-11-29 | $5.75 | $5.77 | $5.46 | $5.50 | $5.45 | 3,298,400 |
| 2018-11-28 | $5.76 | $5.77 | $5.49 | $5.75 | $5.70 | 3,920,900 |
| 2018-11-27 | $5.70 | $5.79 | $5.66 | $5.76 | $5.71 | 2,598,700 |
| 2018-11-26 | $5.65 | $5.75 | $5.56 | $5.65 | $5.60 | 2,727,100 |
| 2018-11-23 | $5.95 | $5.95 | $5.58 | $5.58 | $5.53 | 5,405,840 |
| 2018-11-22 | $5.88 | $6.20 | $5.88 | $5.95 | $5.90 | 4,896,070 |
| 2018-11-21 | $5.80 | $5.96 | $5.77 | $5.88 | $5.83 | 3,636,200 |
| 2018-11-20 | $6.23 | $6.29 | $5.79 | $5.85 | $5.80 | 7,273,010 |
| 2018-11-19 | $6.07 | $6.63 | $6.07 | $6.29 | $6.24 | 8,645,190 |
| 2018-11-16 | $5.90 | $6.20 | $5.83 | $6.06 | $6.01 | 6,387,340 |
| 2018-11-15 | $5.70 | $5.92 | $5.67 | $5.90 | $5.85 | 5,885,490 |
| 2018-11-14 | $5.68 | $5.82 | $5.64 | $5.67 | $5.62 | 4,468,190 |
| 2018-11-13 | $5.52 | $5.75 | $5.47 | $5.69 | $5.64 | 5,166,490 |
| 2018-11-12 | $5.32 | $5.53 | $5.32 | $5.52 | $5.47 | 2,984,200 |
| 2018-11-09 | $5.33 | $5.38 | $5.28 | $5.30 | $5.26 | 1,234,690 |
| 2018-11-08 | $5.37 | $5.46 | $5.34 | $5.35 | $5.31 | 2,183,400 |
| 2018-11-07 | $5.36 | $5.49 | $5.33 | $5.37 | $5.33 | 2,934,980 |
| 2018-11-06 | $5.36 | $5.39 | $5.26 | $5.36 | $5.32 | 2,601,420 |
| 2018-11-05 | $5.36 | $5.41 | $5.30 | $5.37 | $5.33 | 3,207,950 |
| 2018-11-02 | $5.28 | $5.50 | $5.28 | $5.38 | $5.34 | 4,257,650 |
| 2018-11-01 | $5.35 | $5.45 | $5.25 | $5.27 | $5.23 | 3,367,730 |
| 2018-10-31 | $5.35 | $5.40 | $5.27 | $5.34 | $5.30 | 3,709,520 |
| 2018-10-30 | $5.25 | $5.42 | $5.21 | $5.33 | $5.29 | 4,564,610 |
| 2018-10-29 | $5.27 | $5.30 | $5.12 | $5.29 | $5.25 | 2,780,600 |
| 2018-10-26 | $5.36 | $5.45 | $5.17 | $5.25 | $5.21 | 4,156,600 |
| 2018-10-25 | $5.02 | $5.43 | $4.97 | $5.34 | $5.30 | 6,493,670 |
| 2018-10-24 | $4.93 | $5.14 | $4.93 | $5.14 | $5.10 | 3,082,500 |
| 2018-10-23 | $5.02 | $5.08 | $4.90 | $4.92 | $4.88 | 1,819,620 |
| 2018-10-22 | $4.86 | $5.10 | $4.81 | $5.04 | $5.00 | 2,105,320 |
| 2018-10-19 | $4.60 | $4.81 | $4.54 | $4.79 | $4.75 | 1,254,600 |
| 2018-10-18 | $4.73 | $4.82 | $4.65 | $4.66 | $4.62 | 1,171,430 |
| 2018-10-17 | $4.81 | $4.85 | $4.70 | $4.83 | $4.79 | 992,200 |
| 2018-10-16 | $4.92 | $4.97 | $4.73 | $4.74 | $4.70 | 1,316,500 |
| 2018-10-15 | $4.95 | $5.01 | $4.87 | $4.90 | $4.86 | 927,500 |
| 2018-10-12 | $5.09 | $5.14 | $4.72 | $4.95 | $4.91 | 2,282,090 |
| 2018-10-11 | $5.40 | $5.45 | $5.09 | $5.09 | $5.05 | 2,810,320 |
| 2018-10-10 | $5.68 | $5.73 | $5.60 | $5.65 | $5.60 | 981,900 |
| 2018-10-09 | $5.71 | $5.74 | $5.62 | $5.68 | $5.63 | 960,300 |
| 2018-10-08 | $5.86 | $5.86 | $5.65 | $5.65 | $5.60 | 1,673,700 |
| 2018-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.85 | 0 |
| 2018-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.85 | 0 |
| 2018-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.85 | 0 |
| 2018-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.85 | 0 |
| 2018-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.85 | 0 |
| 2018-09-28 | $5.89 | $5.93 | $5.80 | $5.90 | $5.85 | 1,321,390 |
| 2018-09-27 | $5.96 | $6.09 | $5.85 | $5.86 | $5.81 | 2,713,340 |
| 2018-09-26 | $5.98 | $6.03 | $5.95 | $5.96 | $5.91 | 1,495,490 |
| 2018-09-25 | $5.98 | $6.01 | $5.95 | $5.98 | $5.93 | 959,600 |
| 2018-09-24 | $6.02 | $6.02 | $6.02 | $6.02 | $5.97 | 0 |
| 2018-09-21 | $6.01 | $6.07 | $5.96 | $6.02 | $5.97 | 2,723,500 |
| 2018-09-20 | $6.07 | $6.07 | $5.93 | $6.01 | $5.96 | 2,615,220 |
| 2018-09-19 | $6.10 | $6.19 | $6.00 | $6.03 | $5.98 | 4,119,210 |
| 2018-09-18 | $5.98 | $6.15 | $5.92 | $6.12 | $6.07 | 4,882,400 |
| 2018-09-17 | $5.86 | $6.05 | $5.80 | $5.99 | $5.94 | 4,433,050 |
| 2018-09-14 | $6.01 | $6.15 | $5.79 | $5.92 | $5.87 | 6,238,530 |
| 2018-09-13 | $5.84 | $6.12 | $5.78 | $6.01 | $5.96 | 3,107,500 |
| 2018-09-12 | $5.73 | $5.85 | $5.73 | $5.78 | $5.73 | 1,298,900 |
| 2018-09-11 | $5.70 | $5.79 | $5.67 | $5.72 | $5.67 | 920,800 |
| 2018-09-10 | $5.90 | $5.92 | $5.67 | $5.70 | $5.65 | 1,830,500 |
| 2018-09-07 | $5.87 | $5.99 | $5.83 | $5.92 | $5.87 | 1,680,230 |
| 2018-09-06 | $5.87 | $5.93 | $5.79 | $5.88 | $5.83 | 1,004,200 |
| 2018-09-05 | $5.88 | $5.97 | $5.83 | $5.84 | $5.79 | 1,389,550 |
| 2018-09-04 | $5.74 | $5.93 | $5.74 | $5.90 | $5.85 | 1,283,450 |
| 2018-09-03 | $5.73 | $5.77 | $5.62 | $5.73 | $5.68 | 1,044,510 |
| 2018-08-31 | $5.91 | $5.91 | $5.67 | $5.74 | $5.69 | 1,231,580 |
| 2018-08-30 | $5.96 | $5.98 | $5.86 | $5.90 | $5.85 | 1,146,600 |
| 2018-08-29 | $6.00 | $6.01 | $5.91 | $5.94 | $5.89 | 1,473,200 |
| 2018-08-28 | $5.94 | $5.98 | $5.90 | $5.95 | $5.90 | 1,544,590 |
| 2018-08-27 | $5.74 | $5.94 | $5.73 | $5.93 | $5.88 | 1,621,640 |
| 2018-08-24 | $5.86 | $5.86 | $5.74 | $5.79 | $5.74 | 1,072,940 |
| 2018-08-23 | $5.71 | $5.86 | $5.70 | $5.84 | $5.79 | 1,543,700 |
| 2018-08-22 | $5.82 | $5.85 | $5.69 | $5.72 | $5.67 | 1,060,300 |
| 2018-08-21 | $5.81 | $5.91 | $5.75 | $5.82 | $5.77 | 1,224,200 |
| 2018-08-20 | $5.70 | $5.82 | $5.65 | $5.76 | $5.71 | 1,295,800 |
| 2018-08-17 | $5.97 | $6.05 | $5.67 | $5.73 | $5.68 | 1,904,600 |
| 2018-08-16 | $5.90 | $6.02 | $5.75 | $5.98 | $5.93 | 2,224,800 |
| 2018-08-15 | $5.96 | $6.03 | $5.82 | $5.94 | $5.89 | 1,227,500 |
| 2018-08-14 | $6.00 | $6.06 | $5.96 | $5.98 | $5.93 | 1,189,600 |
| 2018-08-13 | $5.85 | $6.02 | $5.79 | $5.99 | $5.94 | 1,468,900 |
| 2018-08-10 | $5.94 | $5.96 | $5.86 | $5.95 | $5.90 | 1,495,700 |
| 2018-08-09 | $5.71 | $5.92 | $5.70 | $5.90 | $5.85 | 1,798,700 |
| 2018-08-08 | $5.84 | $5.89 | $5.72 | $5.74 | $5.69 | 1,790,100 |
| 2018-08-07 | $5.68 | $5.86 | $5.65 | $5.83 | $5.78 | 2,663,800 |
| 2018-08-06 | $5.85 | $5.86 | $5.56 | $5.64 | $5.59 | 2,976,400 |
| 2018-08-03 | $5.93 | $6.00 | $5.84 | $5.87 | $5.82 | 1,699,570 |
| 2018-08-02 | $6.29 | $6.29 | $5.81 | $5.93 | $5.88 | 3,158,240 |
| 2018-08-01 | $6.45 | $6.48 | $6.31 | $6.31 | $6.26 | 2,001,020 |
| 2018-07-31 | $6.41 | $6.46 | $6.30 | $6.45 | $6.40 | 1,456,400 |
| 2018-07-30 | $6.70 | $6.71 | $6.33 | $6.40 | $6.35 | 3,893,640 |
| 2018-07-27 | $6.72 | $6.78 | $6.66 | $6.68 | $6.63 | 2,064,400 |
| 2018-07-26 | $6.74 | $6.77 | $6.63 | $6.74 | $6.68 | 2,772,850 |
| 2018-07-25 | $6.66 | $6.74 | $6.62 | $6.69 | $6.64 | 2,777,040 |
| 2018-07-24 | $6.50 | $6.68 | $6.47 | $6.66 | $6.61 | 3,811,490 |
| 2018-07-23 | $6.70 | $6.70 | $6.35 | $6.53 | $6.48 | 6,998,850 |
| 2018-07-20 | $6.91 | $7.05 | $6.90 | $7.05 | $6.99 | 1,533,900 |
| 2018-07-19 | $7.03 | $7.08 | $6.93 | $6.94 | $6.88 | 2,442,520 |
| 2018-07-18 | $7.18 | $7.21 | $7.02 | $7.03 | $6.97 | 2,919,920 |
| 2018-07-17 | $7.15 | $7.23 | $7.08 | $7.17 | $7.11 | 3,121,460 |
| 2018-07-16 | $7.18 | $7.23 | $7.11 | $7.15 | $7.09 | 2,377,400 |
| 2018-07-13 | $7.29 | $7.30 | $7.16 | $7.20 | $7.14 | 4,440,100 |
| 2018-07-12 | $7.27 | $7.49 | $7.23 | $7.37 | $7.31 | 11,405,580 |
| 2018-07-11 | $7.09 | $7.30 | $6.93 | $7.30 | $7.24 | 6,312,570 |
| 2018-07-10 | $7.17 | $7.23 | $7.10 | $7.20 | $7.14 | 2,173,180 |
| 2018-07-09 | $7.00 | $7.18 | $7.00 | $7.17 | $7.11 | 1,753,640 |
| 2018-07-06 | $6.95 | $7.12 | $6.90 | $7.04 | $6.98 | 1,722,200 |
| 2018-07-05 | $7.06 | $7.17 | $6.93 | $6.94 | $6.88 | 1,475,700 |
| 2018-07-04 | $7.24 | $7.29 | $7.06 | $7.11 | $7.05 | 1,734,500 |
| 2018-07-03 | $7.06 | $7.39 | $7.01 | $7.28 | $7.22 | 5,323,800 |
| 2018-07-02 | $7.23 | $7.23 | $6.99 | $7.06 | $7.00 | 2,705,600 |
| 2018-06-29 | $6.93 | $7.29 | $6.90 | $7.26 | $7.20 | 4,572,410 |
| 2018-06-28 | $7.02 | $7.11 | $6.92 | $6.95 | $6.89 | 1,405,100 |
| 2018-06-27 | $7.01 | $7.08 | $6.97 | $7.07 | $7.01 | 1,958,510 |
| 2018-06-26 | $6.85 | $7.08 | $6.78 | $7.01 | $6.95 | 1,629,410 |
| 2018-06-25 | $7.06 | $7.10 | $6.92 | $6.93 | $6.87 | 1,516,800 |
| 2018-06-22 | $6.82 | $7.07 | $6.70 | $6.99 | $6.93 | 2,191,100 |
| 2018-06-21 | $7.08 | $7.18 | $6.82 | $6.83 | $6.77 | 2,469,300 |
| 2018-06-20 | $7.06 | $7.20 | $6.86 | $7.08 | $7.02 | 3,612,800 |
| 2018-06-19 | $7.48 | $7.48 | $7.08 | $7.08 | $6.99 | 7,578,500 |
| 2018-06-18 | $7.87 | $7.87 | $7.87 | $7.87 | $7.77 | 0 |
| 2018-06-15 | $7.78 | $8.28 | $7.64 | $7.87 | $7.77 | 17,467,140 |
| 2018-06-14 | $7.55 | $7.76 | $7.53 | $7.54 | $7.45 | 2,060,060 |
| 2018-06-13 | $7.78 | $7.79 | $7.52 | $7.52 | $7.43 | 2,000,100 |
| 2018-06-12 | $7.71 | $7.88 | $7.60 | $7.80 | $7.70 | 2,100,600 |
| 2018-06-11 | $7.95 | $7.97 | $7.66 | $7.69 | $7.59 | 2,520,100 |
| 2018-06-08 | $7.95 | $8.01 | $7.83 | $7.94 | $7.84 | 2,588,200 |
| 2018-06-07 | $8.25 | $8.28 | $8.01 | $8.01 | $7.91 | 3,047,900 |
| 2018-06-06 | $8.29 | $8.31 | $8.10 | $8.21 | $8.11 | 3,960,510 |
| 2018-06-05 | $7.99 | $8.28 | $7.90 | $8.26 | $8.16 | 6,354,090 |
| 2018-06-04 | $7.86 | $8.14 | $7.80 | $7.97 | $7.87 | 3,805,850 |
| 2018-06-01 | $7.78 | $8.03 | $7.71 | $7.86 | $7.76 | 4,448,900 |
| 2018-05-31 | $7.65 | $7.86 | $7.65 | $7.86 | $7.76 | 4,367,070 |
| 2018-05-30 | $8.20 | $8.20 | $7.60 | $7.65 | $7.56 | 14,340,840 |
| 2018-05-29 | $7.92 | $8.72 | $7.88 | $8.44 | $8.34 | 19,084,860 |
| 2018-05-28 | $7.85 | $7.99 | $7.81 | $7.93 | $7.83 | 2,899,000 |
| 2018-05-25 | $8.25 | $8.25 | $7.90 | $7.91 | $7.81 | 6,751,840 |
| 2018-05-24 | $8.32 | $8.44 | $8.28 | $8.34 | $8.24 | 3,918,020 |
| 2018-05-23 | $8.38 | $8.52 | $8.33 | $8.33 | $8.23 | 5,207,300 |
| 2018-05-22 | $8.38 | $8.45 | $8.30 | $8.38 | $8.28 | 3,537,200 |
| 2018-05-21 | $8.30 | $8.40 | $8.30 | $8.38 | $8.28 | 3,730,910 |
| 2018-05-18 | $8.31 | $8.37 | $8.16 | $8.27 | $8.17 | 3,518,780 |
| 2018-05-17 | $8.34 | $8.41 | $8.24 | $8.31 | $8.21 | 3,711,880 |
| 2018-05-16 | $8.26 | $8.50 | $8.19 | $8.35 | $8.25 | 8,386,210 |
| 2018-05-15 | $8.07 | $8.24 | $8.07 | $8.24 | $8.14 | 2,888,410 |
| 2018-05-14 | $8.28 | $8.28 | $8.03 | $8.09 | $7.99 | 3,784,300 |
| 2018-05-11 | $8.45 | $8.45 | $8.21 | $8.28 | $8.18 | 3,895,800 |
| 2018-05-10 | $8.36 | $8.42 | $8.20 | $8.42 | $8.32 | 5,159,500 |
| 2018-05-09 | $8.22 | $8.47 | $8.22 | $8.36 | $8.26 | 7,053,850 |
| 2018-05-08 | $8.08 | $8.47 | $8.03 | $8.27 | $8.17 | 8,573,880 |
| 2018-05-07 | $7.91 | $8.08 | $7.91 | $8.05 | $7.95 | 3,111,540 |
| 2018-05-04 | $7.97 | $8.05 | $7.89 | $7.94 | $7.84 | 3,679,900 |
| 2018-05-03 | $7.87 | $8.03 | $7.77 | $8.00 | $7.90 | 3,429,680 |
| 2018-05-02 | $7.85 | $7.97 | $7.77 | $7.82 | $7.72 | 2,719,500 |
| 2018-05-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.75 | 0 |
| 2018-04-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.75 | 0 |
| 2018-04-27 | $7.75 | $7.95 | $7.70 | $7.85 | $7.75 | 3,332,880 |
| 2018-04-26 | $8.03 | $8.05 | $7.66 | $7.67 | $7.57 | 3,789,300 |
| 2018-04-25 | $7.80 | $8.01 | $7.77 | $8.00 | $7.90 | 4,588,030 |
| 2018-04-24 | $7.62 | $7.88 | $7.60 | $7.84 | $7.74 | 3,820,330 |
| 2018-04-23 | $7.60 | $7.72 | $7.54 | $7.68 | $7.58 | 3,258,900 |
| 2018-04-20 | $7.88 | $7.92 | $7.58 | $7.60 | $7.51 | 5,992,240 |
| 2018-04-19 | $7.95 | $8.05 | $7.89 | $7.93 | $7.83 | 5,821,260 |
| 2018-04-18 | $8.01 | $8.12 | $7.73 | $8.02 | $7.92 | 9,723,770 |
| 2018-04-17 | $8.49 | $8.54 | $7.93 | $7.95 | $7.85 | 13,923,690 |
| 2018-04-16 | $8.50 | $8.76 | $8.34 | $8.41 | $8.31 | 29,488,170 |
| 2018-04-13 | $9.80 | $10.16 | $9.24 | $9.27 | $9.16 | 46,697,850 |
| 2018-04-12 | $8.61 | $9.24 | $8.61 | $9.24 | $9.13 | 18,158,290 |
| 2018-04-11 | $8.25 | $8.48 | $8.25 | $8.40 | $8.30 | 2,930,600 |
| 2018-04-10 | $8.35 | $8.38 | $8.13 | $8.27 | $8.17 | 3,137,300 |
| 2018-04-09 | $8.31 | $8.48 | $8.25 | $8.44 | $8.34 | 2,553,230 |
| 2018-04-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.25 | 0 |
| 2018-04-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.25 | 0 |
| 2018-04-04 | $8.59 | $8.79 | $8.29 | $8.35 | $8.25 | 4,420,190 |
| 2018-04-03 | $8.36 | $8.61 | $8.25 | $8.52 | $8.41 | 4,333,300 |
| 2018-04-02 | $8.44 | $8.73 | $8.43 | $8.44 | $8.34 | 6,635,040 |
| 2018-03-30 | $8.29 | $8.46 | $8.24 | $8.42 | $8.32 | 4,481,380 |
| 2018-03-29 | $8.10 | $8.32 | $8.09 | $8.24 | $8.14 | 3,590,030 |
| 2018-03-28 | $7.95 | $8.40 | $7.88 | $8.13 | $8.03 | 5,280,100 |
| 2018-03-27 | $7.74 | $8.04 | $7.72 | $8.00 | $7.90 | 3,032,520 |
| 2018-03-26 | $7.46 | $7.77 | $7.30 | $7.71 | $7.61 | 2,357,900 |
| 2018-03-23 | $8.02 | $8.08 | $7.50 | $7.53 | $7.44 | 5,147,200 |
| 2018-03-22 | $8.26 | $8.34 | $8.15 | $8.24 | $8.14 | 2,316,000 |
| 2018-03-21 | $8.42 | $8.46 | $8.22 | $8.26 | $8.16 | 4,560,080 |
| 2018-03-20 | $8.14 | $8.57 | $8.05 | $8.45 | $8.35 | 6,609,790 |
| 2018-03-19 | $8.05 | $8.25 | $8.03 | $8.16 | $8.06 | 2,333,240 |
| 2018-03-16 | $8.11 | $8.22 | $8.04 | $8.07 | $7.97 | 2,232,120 |
| 2018-03-15 | $8.07 | $8.13 | $7.98 | $8.09 | $7.99 | 2,819,830 |
| 2018-03-14 | $8.30 | $8.35 | $8.07 | $8.12 | $8.02 | 3,917,300 |
| 2018-03-13 | $8.44 | $8.78 | $8.33 | $8.35 | $8.25 | 6,486,620 |
| 2018-03-12 | $8.35 | $8.49 | $8.25 | $8.49 | $8.38 | 4,772,000 |
| 2018-03-09 | $8.20 | $8.34 | $8.11 | $8.29 | $8.19 | 4,485,370 |
| 2018-03-08 | $7.95 | $8.14 | $7.95 | $8.12 | $8.02 | 2,596,140 |
| 2018-03-07 | $7.97 | $8.16 | $7.97 | $7.99 | $7.89 | 2,148,330 |
| 2018-03-06 | $7.98 | $8.29 | $7.92 | $8.07 | $7.97 | 3,734,210 |
| 2018-03-05 | $7.95 | $7.98 | $7.85 | $7.98 | $7.88 | 1,998,200 |
| 2018-03-02 | $7.95 | $8.07 | $7.90 | $7.91 | $7.81 | 2,834,610 |
| 2018-03-01 | $7.81 | $8.10 | $7.73 | $8.04 | $7.94 | 3,305,210 |
| 2018-02-28 | $7.71 | $7.92 | $7.65 | $7.89 | $7.79 | 2,419,610 |
| 2018-02-27 | $7.83 | $7.98 | $7.80 | $7.86 | $7.76 | 2,229,100 |
| 2018-02-26 | $7.71 | $7.86 | $7.69 | $7.83 | $7.73 | 1,645,800 |
| 2018-02-23 | $7.67 | $7.72 | $7.61 | $7.65 | $7.56 | 1,026,180 |
| 2018-02-22 | $7.65 | $7.74 | $7.61 | $7.67 | $7.57 | 1,330,250 |
| 2018-02-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2018-02-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2018-02-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2018-02-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2018-02-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.51 | 0 |
| 2018-02-14 | $7.50 | $7.69 | $7.49 | $7.60 | $7.51 | 1,410,640 |
| 2018-02-13 | $7.45 | $8.17 | $7.45 | $7.63 | $7.54 | 2,665,540 |
| 2018-02-12 | $7.30 | $7.55 | $7.28 | $7.48 | $7.39 | 1,597,800 |
| 2018-02-09 | $7.35 | $7.37 | $7.02 | $7.28 | $7.19 | 2,164,500 |
| 2018-02-08 | $7.38 | $7.59 | $7.30 | $7.57 | $7.48 | 1,884,210 |
| 2018-02-07 | $7.62 | $7.69 | $7.12 | $7.38 | $7.29 | 3,111,800 |
| 2018-02-06 | $7.90 | $8.16 | $7.40 | $7.40 | $7.31 | 3,242,800 |
| 2018-02-05 | $7.86 | $8.16 | $7.77 | $8.06 | $7.96 | 2,074,700 |
| 2018-02-02 | $8.00 | $8.10 | $7.70 | $8.06 | $7.96 | 3,455,100 |
| 2018-02-01 | $8.41 | $8.51 | $7.90 | $7.92 | $7.82 | 4,454,630 |
| 2018-01-31 | $8.90 | $8.91 | $8.38 | $8.42 | $8.32 | 4,932,200 |
| 2018-01-30 | $8.93 | $9.05 | $8.78 | $8.90 | $8.79 | 4,340,750 |
| 2018-01-29 | $8.96 | $8.99 | $8.73 | $8.88 | $8.77 | 4,972,080 |
| 2018-01-26 | $9.05 | $9.13 | $8.96 | $8.96 | $8.85 | 5,857,350 |
| 2018-01-25 | $9.36 | $9.40 | $9.11 | $9.14 | $9.03 | 12,460,220 |
| 2018-01-24 | $8.46 | $9.35 | $8.45 | $9.35 | $9.23 | 7,322,100 |
| 2018-01-23 | $8.53 | $8.53 | $8.45 | $8.50 | $8.39 | 1,592,400 |
| 2018-01-22 | $8.37 | $8.55 | $8.29 | $8.53 | $8.42 | 3,125,570 |
| 2018-01-19 | $8.33 | $8.42 | $8.27 | $8.37 | $8.27 | 2,575,400 |
| 2018-01-18 | $8.32 | $8.35 | $8.27 | $8.33 | $8.23 | 1,638,400 |
| 2018-01-17 | $8.33 | $8.36 | $8.11 | $8.32 | $8.22 | 2,536,160 |
| 2018-01-16 | $8.27 | $8.37 | $8.27 | $8.36 | $8.26 | 2,729,200 |
| 2018-01-15 | $8.68 | $8.68 | $8.35 | $8.36 | $8.26 | 3,108,100 |
| 2018-01-12 | $8.66 | $8.79 | $8.61 | $8.69 | $8.58 | 2,416,800 |
| 2018-01-11 | $8.55 | $8.69 | $8.50 | $8.66 | $8.55 | 2,302,200 |
| 2018-01-10 | $8.73 | $8.74 | $8.55 | $8.60 | $8.49 | 3,740,070 |
| 2018-01-09 | $8.73 | $9.03 | $8.71 | $8.80 | $8.69 | 6,036,600 |
| 2018-01-08 | $8.68 | $8.75 | $8.61 | $8.75 | $8.64 | 2,641,650 |
| 2018-01-05 | $8.70 | $8.72 | $8.64 | $8.70 | $8.59 | 2,057,850 |
| 2018-01-04 | $8.71 | $8.72 | $8.64 | $8.70 | $8.59 | 2,140,550 |
| 2018-01-03 | $8.57 | $8.80 | $8.54 | $8.73 | $8.62 | 3,360,470 |
| 2018-01-02 | $8.53 | $8.60 | $8.46 | $8.59 | $8.48 | 2,145,070 |
| 2018-01-01 | $8.53 | $8.53 | $8.53 | $8.53 | $8.42 | 0 |
| 2017-12-29 | $8.41 | $8.54 | $8.39 | $8.53 | $8.42 | 2,073,400 |
| 2017-12-28 | $8.40 | $8.49 | $8.37 | $8.40 | $8.30 | 1,926,000 |
| 2017-12-27 | $8.46 | $8.47 | $8.37 | $8.40 | $8.30 | 1,721,140 |
| 2017-12-26 | $8.30 | $8.47 | $8.30 | $8.44 | $8.34 | 1,799,950 |
| 2017-12-25 | $8.62 | $8.65 | $8.31 | $8.35 | $8.25 | 2,892,400 |
| 2017-12-22 | $8.71 | $8.78 | $8.63 | $8.64 | $8.53 | 1,094,800 |
| 2017-12-21 | $8.85 | $8.85 | $8.61 | $8.73 | $8.62 | 1,733,340 |
| 2017-12-20 | $8.86 | $8.93 | $8.74 | $8.77 | $8.66 | 1,672,200 |
| 2017-12-19 | $8.77 | $8.98 | $8.71 | $8.91 | $8.80 | 2,312,030 |
| 2017-12-18 | $8.84 | $8.87 | $8.66 | $8.77 | $8.66 | 1,921,900 |
| 2017-12-15 | $8.75 | $8.98 | $8.72 | $8.85 | $8.74 | 3,632,990 |
| 2017-12-14 | $8.66 | $8.76 | $8.63 | $8.74 | $8.63 | 1,298,500 |
| 2017-12-13 | $8.70 | $8.72 | $8.60 | $8.71 | $8.60 | 1,783,200 |
| 2017-12-12 | $8.84 | $8.84 | $8.68 | $8.70 | $8.59 | 2,468,500 |
| 2017-12-11 | $8.70 | $8.99 | $8.67 | $8.85 | $8.74 | 3,048,140 |
| 2017-12-08 | $8.58 | $8.74 | $8.53 | $8.71 | $8.60 | 2,141,100 |
| 2017-12-07 | $8.59 | $8.65 | $8.53 | $8.62 | $8.51 | 1,849,000 |
| 2017-12-06 | $8.45 | $8.59 | $8.35 | $8.59 | $8.48 | 2,591,500 |
| 2017-12-05 | $8.71 | $8.81 | $8.32 | $8.44 | $8.34 | 3,435,910 |
| 2017-12-04 | $8.97 | $9.02 | $8.75 | $8.75 | $8.64 | 2,850,900 |
| 2017-12-01 | $8.82 | $9.18 | $8.81 | $9.03 | $8.92 | 4,650,240 |
| 2017-11-30 | $8.79 | $8.95 | $8.77 | $8.86 | $8.75 | 2,886,700 |
| 2017-11-29 | $8.79 | $8.85 | $8.67 | $8.81 | $8.70 | 2,094,610 |
| 2017-11-28 | $8.68 | $8.86 | $8.66 | $8.85 | $8.74 | 2,574,800 |
| 2017-11-27 | $8.70 | $8.77 | $8.61 | $8.68 | $8.57 | 1,784,000 |
| 2017-11-24 | $8.70 | $8.77 | $8.58 | $8.70 | $8.59 | 2,146,910 |
| 2017-11-23 | $9.00 | $9.00 | $8.69 | $8.69 | $8.58 | 3,173,930 |
| 2017-11-22 | $8.94 | $9.06 | $8.89 | $8.91 | $8.80 | 2,590,950 |
| 2017-11-21 | $9.04 | $9.07 | $8.88 | $8.92 | $8.81 | 2,732,540 |
| 2017-11-20 | $9.00 | $9.04 | $8.75 | $9.04 | $8.93 | 4,613,410 |
| 2017-11-17 | $9.71 | $9.72 | $9.04 | $9.05 | $8.94 | 7,173,820 |
| 2017-11-16 | $9.71 | $9.84 | $9.68 | $9.71 | $9.59 | 3,054,960 |
| 2017-11-15 | $9.95 | $9.96 | $9.72 | $9.75 | $9.63 | 4,535,770 |
| 2017-11-14 | $10.01 | $10.13 | $9.93 | $9.97 | $9.85 | 3,853,390 |
| 2017-11-13 | $10.15 | $10.18 | $9.97 | $9.99 | $9.87 | 4,964,660 |
| 2017-11-10 | $10.22 | $10.25 | $10.15 | $10.18 | $10.05 | 3,288,050 |
| 2017-11-09 | $10.19 | $10.26 | $10.16 | $10.23 | $10.10 | 2,483,990 |
| 2017-11-08 | $10.28 | $10.32 | $10.17 | $10.18 | $10.05 | 4,021,800 |
| 2017-11-07 | $10.10 | $10.35 | $10.03 | $10.27 | $10.14 | 5,740,830 |
| 2017-11-06 | $10.07 | $10.13 | $9.92 | $10.13 | $10.00 | 3,655,610 |
| 2017-11-03 | $10.13 | $10.21 | $9.95 | $10.03 | $9.91 | 4,643,860 |
| 2017-11-02 | $10.18 | $10.34 | $10.04 | $10.15 | $10.02 | 5,090,690 |
| 2017-11-01 | $10.48 | $10.49 | $10.17 | $10.24 | $10.11 | 6,657,850 |
| 2017-10-31 | $10.42 | $10.49 | $10.38 | $10.48 | $10.35 | 3,760,140 |
| 2017-10-30 | $11.13 | $11.20 | $10.40 | $10.43 | $10.30 | 10,212,680 |
| 2017-10-27 | $11.32 | $11.35 | $11.14 | $11.14 | $11.00 | 5,122,990 |
| 2017-10-26 | $11.40 | $11.40 | $11.26 | $11.35 | $11.21 | 5,189,040 |
| 2017-10-25 | $11.30 | $11.40 | $11.25 | $11.39 | $11.25 | 4,667,860 |
| 2017-10-24 | $11.50 | $11.53 | $11.18 | $11.29 | $11.15 | 7,160,990 |
| 2017-10-23 | $11.46 | $11.54 | $11.38 | $11.54 | $11.40 | 4,988,590 |
| 2017-10-20 | $11.30 | $11.53 | $11.28 | $11.50 | $11.36 | 6,344,530 |
| 2017-10-19 | $11.47 | $11.65 | $11.31 | $11.35 | $11.21 | 9,264,300 |
| 2017-10-18 | $11.75 | $11.84 | $11.49 | $11.50 | $11.36 | 10,629,910 |
| 2017-10-17 | $11.66 | $11.79 | $11.60 | $11.74 | $11.59 | 9,761,800 |
| 2017-10-16 | $11.93 | $11.98 | $11.57 | $11.61 | $11.47 | 18,030,720 |
| 2017-10-13 | $12.15 | $12.55 | $12.01 | $12.14 | $11.99 | 23,928,410 |
| 2017-10-12 | $12.20 | $12.55 | $12.07 | $12.30 | $12.15 | 28,318,420 |
| 2017-10-11 | $13.33 | $13.64 | $12.56 | $12.57 | $12.41 | 60,075,490 |
| 2017-10-10 | $11.30 | $12.40 | $11.30 | $12.40 | $12.25 | 23,944,180 |
| 2017-10-09 | $11.27 | $11.36 | $11.26 | $11.27 | $11.13 | 3,281,890 |
| 2017-10-06 | $11.18 | $11.18 | $11.18 | $11.18 | $11.04 | 0 |
| 2017-10-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.04 | 0 |
| 2017-10-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.04 | 0 |
| 2017-10-03 | $11.18 | $11.18 | $11.18 | $11.18 | $11.04 | 0 |
| 2017-10-02 | $11.18 | $11.18 | $11.18 | $11.18 | $11.04 | 0 |
| 2017-09-29 | $11.16 | $11.22 | $11.11 | $11.18 | $11.04 | 2,490,140 |
| 2017-09-28 | $11.22 | $11.25 | $11.13 | $11.13 | $10.99 | 2,243,000 |
| 2017-09-27 | $11.14 | $11.31 | $11.10 | $11.24 | $11.10 | 2,386,500 |
| 2017-09-26 | $11.10 | $11.17 | $11.07 | $11.14 | $11.00 | 2,429,580 |
| 2017-09-25 | $11.21 | $11.26 | $11.07 | $11.08 | $10.94 | 3,074,890 |
| 2017-09-22 | $11.24 | $11.26 | $11.08 | $11.22 | $11.08 | 4,750,310 |
| 2017-09-21 | $11.44 | $11.54 | $11.21 | $11.21 | $11.07 | 5,323,000 |
| 2017-09-20 | $11.44 | $11.51 | $11.38 | $11.49 | $11.35 | 4,214,670 |
| 2017-09-19 | $11.69 | $11.69 | $11.42 | $11.43 | $11.29 | 5,468,790 |
| 2017-09-18 | $11.60 | $11.68 | $11.52 | $11.65 | $11.51 | 4,783,460 |
| 2017-09-15 | $11.60 | $11.67 | $11.50 | $11.55 | $11.41 | 5,868,290 |
| 2017-09-14 | $11.33 | $11.75 | $11.28 | $11.65 | $11.51 | 12,625,150 |
| 2017-09-13 | $11.29 | $11.34 | $11.25 | $11.33 | $11.19 | 2,941,370 |
| 2017-09-12 | $11.43 | $11.48 | $11.26 | $11.29 | $11.15 | 5,897,310 |
| 2017-09-11 | $11.50 | $11.51 | $11.40 | $11.45 | $11.31 | 4,847,960 |
| 2017-09-08 | $11.40 | $11.60 | $11.34 | $11.52 | $11.38 | 7,488,170 |
| 2017-09-07 | $11.36 | $11.61 | $11.31 | $11.48 | $11.34 | 9,392,350 |
| 2017-09-06 | $11.32 | $11.36 | $11.22 | $11.35 | $11.21 | 4,853,530 |
| 2017-09-05 | $11.42 | $11.43 | $11.31 | $11.35 | $11.21 | 4,294,570 |
| 2017-09-04 | $11.32 | $11.42 | $11.25 | $11.38 | $11.24 | 6,144,650 |
| 2017-09-01 | $11.27 | $11.32 | $11.16 | $11.30 | $11.16 | 5,218,330 |
| 2017-08-31 | $11.19 | $11.28 | $11.18 | $11.23 | $11.09 | 3,710,040 |
| 2017-08-30 | $11.19 | $11.24 | $11.15 | $11.19 | $11.05 | 3,423,660 |
| 2017-08-29 | $11.20 | $11.26 | $11.17 | $11.19 | $11.05 | 4,116,820 |
| 2017-08-28 | $11.13 | $11.23 | $11.10 | $11.20 | $11.06 | 5,475,360 |
| 2017-08-25 | $11.03 | $11.18 | $11.03 | $11.10 | $10.96 | 4,225,480 |
| 2017-08-24 | $11.31 | $11.33 | $11.05 | $11.07 | $10.93 | 5,348,160 |
| 2017-08-23 | $11.24 | $11.39 | $11.23 | $11.34 | $11.20 | 4,440,940 |
| 2017-08-22 | $11.50 | $11.50 | $11.23 | $11.26 | $11.12 | 5,985,590 |
| 2017-08-21 | $11.54 | $11.65 | $11.41 | $11.47 | $11.33 | 5,647,540 |
| 2017-08-18 | $11.70 | $11.70 | $11.55 | $11.56 | $11.42 | 5,275,250 |
| 2017-08-17 | $11.63 | $11.86 | $11.55 | $11.75 | $11.60 | 7,903,330 |
| 2017-08-16 | $11.65 | $11.83 | $11.21 | $11.78 | $11.63 | 10,943,180 |
| 2017-08-15 | $11.62 | $12.37 | $11.58 | $11.88 | $11.73 | 13,722,440 |
| 2017-08-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-08-11 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-08-10 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-08-09 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-08-08 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-08-07 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-08-04 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-08-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-08-02 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-08-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-31 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-28 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-27 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-26 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-25 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-24 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-20 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-19 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-18 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-17 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-13 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-12 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-11 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-10 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-07 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-04 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-07-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-29 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-28 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-27 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-26 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-23 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-22 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-20 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-19 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-16 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-15 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-14 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-13 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-12 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-09 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-08 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-07 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-02 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-06-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-31 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-29 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-26 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-25 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-24 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-23 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-22 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-19 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-18 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-17 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-16 | $11.62 | $11.62 | $11.62 | $11.62 | $11.48 | 0 |
| 2017-05-15 | $11.73 | $11.75 | $11.62 | $11.62 | $11.48 | 1,720,980 |
| 2017-05-12 | $11.69 | $11.78 | $11.60 | $11.69 | $11.55 | 2,204,280 |
| 2017-05-11 | $11.60 | $11.85 | $11.60 | $11.74 | $11.59 | 6,207,620 |
| 2017-05-10 | $11.72 | $11.85 | $11.65 | $11.71 | $11.56 | 3,525,160 |
| 2017-05-09 | $11.67 | $11.85 | $11.62 | $11.81 | $11.66 | 3,139,400 |
| 2017-05-08 | $11.61 | $11.92 | $11.61 | $11.70 | $11.56 | 3,145,300 |
| 2017-05-05 | $12.01 | $12.10 | $11.81 | $11.81 | $11.66 | 3,114,900 |
| 2017-05-04 | $12.15 | $12.29 | $11.93 | $12.07 | $11.92 | 3,740,320 |
| 2017-05-03 | $12.16 | $12.25 | $12.01 | $12.11 | $11.96 | 3,263,760 |
| 2017-05-02 | $12.26 | $12.36 | $12.01 | $12.24 | $12.09 | 4,622,310 |
| 2017-05-01 | $12.32 | $12.32 | $12.32 | $12.32 | $12.17 | 0 |
| 2017-04-28 | $12.10 | $12.42 | $12.09 | $12.32 | $12.17 | 7,092,940 |
| 2017-04-27 | $11.87 | $12.11 | $11.82 | $12.07 | $11.92 | 6,711,390 |
| 2017-04-26 | $11.94 | $11.99 | $11.83 | $11.92 | $11.77 | 2,898,080 |
| 2017-04-25 | $12.10 | $12.14 | $11.89 | $11.94 | $11.79 | 3,456,310 |
| 2017-04-24 | $11.92 | $12.25 | $11.80 | $12.03 | $11.88 | 5,381,100 |
| 2017-04-21 | $12.23 | $12.26 | $11.98 | $12.04 | $11.89 | 4,531,440 |
| 2017-04-20 | $12.10 | $12.38 | $11.89 | $12.05 | $11.90 | 5,313,850 |
| 2017-04-19 | $11.69 | $11.88 | $11.53 | $11.84 | $11.69 | 4,376,130 |
| 2017-04-18 | $12.06 | $12.18 | $11.51 | $11.70 | $11.56 | 4,207,180 |
| 2017-04-17 | $12.31 | $12.34 | $12.00 | $12.02 | $11.87 | 3,737,080 |
| 2017-04-14 | $12.35 | $12.58 | $12.26 | $12.34 | $12.19 | 3,537,870 |
| 2017-04-13 | $12.35 | $12.46 | $12.33 | $12.39 | $12.24 | 2,431,720 |
| 2017-04-12 | $12.41 | $12.43 | $12.25 | $12.33 | $12.18 | 2,778,600 |
| 2017-04-11 | $12.30 | $12.48 | $12.17 | $12.46 | $12.31 | 3,817,350 |
| 2017-04-10 | $12.62 | $12.62 | $12.26 | $12.27 | $12.12 | 4,500,470 |
| 2017-04-07 | $12.67 | $12.78 | $12.59 | $12.62 | $12.46 | 2,933,760 |
| 2017-04-06 | $12.79 | $12.85 | $12.66 | $12.67 | $12.51 | 3,009,400 |
| 2017-04-05 | $12.65 | $12.80 | $12.52 | $12.79 | $12.63 | 3,452,010 |
| 2017-04-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 0 |
| 2017-04-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 0 |
| 2017-03-31 | $12.27 | $12.70 | $12.14 | $12.65 | $12.49 | 6,834,010 |
| 2017-03-30 | $12.71 | $12.71 | $12.20 | $12.22 | $12.07 | 5,134,100 |
| 2017-03-29 | $13.03 | $13.04 | $12.70 | $12.73 | $12.57 | 3,369,740 |
| 2017-03-28 | $12.85 | $13.04 | $12.85 | $13.00 | $12.84 | 3,196,200 |
| 2017-03-27 | $12.81 | $12.95 | $12.75 | $12.92 | $12.76 | 3,458,610 |
| 2017-03-24 | $12.89 | $12.98 | $12.68 | $12.85 | $12.69 | 4,976,340 |
| 2017-03-23 | $13.00 | $13.10 | $12.77 | $12.92 | $12.76 | 5,057,140 |
| 2017-03-22 | $13.12 | $13.20 | $12.93 | $13.02 | $12.86 | 4,960,150 |
| 2017-03-21 | $13.25 | $13.31 | $13.19 | $13.24 | $13.08 | 3,132,390 |
| 2017-03-20 | $13.21 | $13.35 | $13.18 | $13.31 | $13.15 | 4,048,460 |
| 2017-03-17 | $13.49 | $13.63 | $13.18 | $13.29 | $13.13 | 8,650,860 |
| 2017-03-16 | $13.37 | $13.54 | $13.29 | $13.42 | $13.25 | 4,748,400 |
| 2017-03-15 | $13.36 | $13.40 | $13.18 | $13.27 | $13.11 | 3,843,870 |
| 2017-03-14 | $13.55 | $13.67 | $13.40 | $13.44 | $13.27 | 4,107,090 |
| 2017-03-13 | $13.38 | $13.52 | $13.16 | $13.51 | $13.34 | 4,099,110 |
| 2017-03-10 | $13.46 | $13.56 | $13.36 | $13.37 | $13.20 | 3,614,850 |
| 2017-03-09 | $13.50 | $13.65 | $13.42 | $13.46 | $13.29 | 4,511,770 |
| 2017-03-08 | $13.72 | $13.72 | $13.44 | $13.50 | $13.33 | 6,813,360 |
| 2017-03-07 | $13.38 | $13.82 | $13.35 | $13.73 | $13.56 | 14,486,430 |
| 2017-03-06 | $13.00 | $13.40 | $12.97 | $13.35 | $13.18 | 7,035,060 |
| 2017-03-03 | $13.05 | $13.06 | $12.87 | $13.01 | $12.85 | 3,979,680 |
| 2017-03-02 | $13.18 | $13.25 | $13.06 | $13.07 | $12.91 | 3,498,770 |
| 2017-03-01 | $13.12 | $13.23 | $13.11 | $13.17 | $13.01 | 4,892,040 |
| 2017-02-28 | $13.08 | $13.15 | $13.02 | $13.14 | $12.98 | 3,211,130 |
| 2017-02-27 | $13.21 | $13.38 | $13.05 | $13.07 | $12.91 | 6,066,570 |
| 2017-02-24 | $13.20 | $13.25 | $13.04 | $13.23 | $13.07 | 5,499,770 |
| 2017-02-23 | $13.08 | $13.27 | $13.03 | $13.17 | $13.01 | 6,596,300 |
| 2017-02-22 | $13.00 | $13.16 | $12.96 | $13.14 | $12.98 | 7,534,820 |
| 2017-02-21 | $12.68 | $12.99 | $12.60 | $12.97 | $12.81 | 7,734,830 |
| 2017-02-20 | $12.80 | $12.85 | $12.43 | $12.66 | $12.50 | 9,879,350 |
| 2017-02-17 | $13.00 | $13.15 | $12.78 | $12.85 | $12.69 | 7,747,090 |
| 2017-02-16 | $13.00 | $13.00 | $12.81 | $12.94 | $12.78 | 4,138,940 |
| 2017-02-15 | $13.10 | $13.20 | $12.92 | $12.93 | $12.77 | 5,317,090 |
| 2017-02-14 | $13.16 | $13.21 | $13.06 | $13.10 | $12.94 | 4,822,880 |
| 2017-02-13 | $13.07 | $13.22 | $12.98 | $13.17 | $13.01 | 6,577,170 |
| 2017-02-10 | $13.24 | $13.30 | $13.04 | $13.08 | $12.92 | 8,258,400 |
| 2017-02-09 | $13.03 | $13.43 | $12.94 | $13.27 | $13.11 | 13,569,400 |
| 2017-02-08 | $13.12 | $13.18 | $12.77 | $13.09 | $12.93 | 14,481,080 |
| 2017-02-07 | $13.84 | $13.84 | $13.04 | $13.14 | $12.98 | 18,171,770 |
| 2017-02-06 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-02-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-02-02 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-02-01 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-31 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-30 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-27 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-26 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-25 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-24 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-23 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-20 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-19 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-18 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-17 | $12.58 | $12.58 | $12.58 | $12.58 | $12.42 | 0 |
| 2017-01-16 | $13.30 | $13.33 | $12.17 | $12.58 | $12.42 | 5,622,960 |
| 2017-01-13 | $13.57 | $13.66 | $13.09 | $13.31 | $13.15 | 6,431,310 |
| 2017-01-12 | $13.90 | $13.98 | $13.57 | $13.62 | $13.45 | 5,368,720 |
| 2017-01-11 | $13.93 | $14.08 | $13.79 | $13.88 | $13.71 | 6,258,400 |
| 2017-01-10 | $14.36 | $14.43 | $13.92 | $13.97 | $13.80 | 7,207,000 |
| 2017-01-09 | $14.34 | $14.46 | $14.28 | $14.45 | $14.27 | 3,279,240 |
| 2017-01-06 | $14.38 | $14.39 | $14.20 | $14.27 | $14.09 | 2,545,030 |
| 2017-01-05 | $14.34 | $14.41 | $14.21 | $14.34 | $14.16 | 3,508,420 |
| 2017-01-04 | $14.03 | $14.38 | $14.03 | $14.36 | $14.18 | 6,084,740 |
| 2017-01-03 | $13.90 | $14.17 | $13.85 | $14.16 | $13.98 | 5,977,390 |
| 2017-01-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.66 | 0 |
| 2016-12-30 | $13.95 | $14.02 | $13.75 | $13.83 | $13.66 | 2,706,470 |
| 2016-12-29 | $13.83 | $14.10 | $13.81 | $13.93 | $13.76 | 3,542,880 |
| 2016-12-28 | $14.06 | $14.14 | $13.84 | $13.87 | $13.70 | 4,339,860 |
| 2016-12-27 | $13.96 | $14.23 | $13.92 | $14.09 | $13.92 | 3,094,180 |
| 2016-12-26 | $13.95 | $14.10 | $13.65 | $13.99 | $13.82 | 4,433,310 |
| 2016-12-23 | $14.23 | $14.24 | $13.90 | $13.95 | $13.78 | 3,622,540 |
| 2016-12-22 | $14.41 | $14.41 | $14.08 | $14.17 | $13.99 | 2,682,430 |
| 2016-12-21 | $14.25 | $14.43 | $14.24 | $14.32 | $14.14 | 3,590,060 |
| 2016-12-20 | $14.27 | $14.35 | $14.12 | $14.25 | $14.07 | 4,491,270 |
| 2016-12-19 | $14.43 | $14.50 | $14.21 | $14.37 | $14.19 | 3,611,730 |
| 2016-12-16 | $14.22 | $14.54 | $14.11 | $14.45 | $14.27 | 4,647,370 |
| 2016-12-15 | $13.90 | $14.29 | $13.86 | $14.11 | $13.94 | 5,165,740 |
| 2016-12-14 | $14.10 | $14.22 | $13.86 | $13.93 | $13.76 | 4,337,440 |
| 2016-12-13 | $14.13 | $14.50 | $13.88 | $14.12 | $13.95 | 5,445,940 |
| 2016-12-12 | $15.52 | $15.64 | $14.03 | $14.13 | $13.95 | 9,061,990 |
| 2016-12-09 | $15.86 | $16.09 | $15.51 | $15.59 | $15.40 | 6,643,310 |
| 2016-12-08 | $16.23 | $16.29 | $15.80 | $15.87 | $15.67 | 7,455,560 |
| 2016-12-07 | $16.39 | $16.48 | $16.05 | $16.31 | $16.11 | 4,412,830 |
| 2016-12-06 | $16.74 | $16.75 | $16.35 | $16.39 | $16.19 | 5,989,460 |
| 2016-12-05 | $15.82 | $16.67 | $15.77 | $16.65 | $16.44 | 9,037,790 |
| 2016-12-02 | $16.45 | $16.79 | $16.07 | $16.10 | $15.90 | 8,294,390 |
| 2016-12-01 | $16.00 | $16.48 | $16.00 | $16.48 | $16.28 | 11,594,470 |
| 2016-11-30 | $16.01 | $16.16 | $15.88 | $16.02 | $15.82 | 3,291,080 |
| 2016-11-29 | $16.00 | $16.25 | $15.88 | $16.01 | $15.81 | 6,413,680 |
| 2016-11-28 | $15.86 | $16.29 | $15.70 | $16.06 | $15.86 | 6,842,740 |
| 2016-11-25 | $16.04 | $16.09 | $15.53 | $15.85 | $15.65 | 7,476,700 |
| 2016-11-24 | $16.35 | $16.43 | $16.00 | $16.00 | $15.80 | 4,906,790 |
| 2016-11-23 | $16.55 | $16.69 | $16.35 | $16.38 | $16.18 | 5,183,810 |
| 2016-11-22 | $16.38 | $16.60 | $16.21 | $16.60 | $16.39 | 7,817,570 |
| 2016-11-21 | $16.40 | $16.60 | $16.34 | $16.38 | $16.18 | 4,514,910 |
| 2016-11-18 | $16.69 | $16.78 | $16.50 | $16.53 | $16.33 | 5,781,720 |
| 2016-11-17 | $16.52 | $16.67 | $16.24 | $16.62 | $16.41 | 6,715,150 |
| 2016-11-16 | $16.51 | $16.67 | $16.44 | $16.51 | $16.31 | 5,949,540 |
| 2016-11-15 | $16.43 | $16.61 | $16.13 | $16.51 | $16.31 | 9,531,040 |
| 2016-11-14 | $16.68 | $16.73 | $16.27 | $16.43 | $16.23 | 9,330,350 |
| 2016-11-11 | $16.97 | $17.10 | $16.36 | $16.70 | $16.49 | 11,776,370 |
| 2016-11-10 | $17.01 | $17.16 | $16.82 | $17.01 | $16.80 | 5,164,420 |
| 2016-11-09 | $16.66 | $17.06 | $16.46 | $16.88 | $16.67 | 6,863,680 |
| 2016-11-08 | $16.49 | $16.92 | $16.48 | $16.71 | $16.50 | 5,056,540 |
| 2016-11-07 | $16.61 | $17.00 | $16.24 | $16.45 | $16.25 | 11,455,860 |
| 2016-11-04 | $17.07 | $17.21 | $16.68 | $16.68 | $16.47 | 5,182,150 |
| 2016-11-03 | $17.03 | $17.26 | $16.84 | $17.16 | $16.95 | 5,802,810 |
| 2016-11-02 | $17.20 | $17.38 | $17.06 | $17.11 | $16.90 | 4,783,840 |
| 2016-11-01 | $17.28 | $17.39 | $16.90 | $17.28 | $17.07 | 6,880,470 |
| 2016-10-31 | $16.95 | $17.46 | $16.87 | $17.31 | $17.10 | 0 |
| 2016-10-28 | $17.77 | $17.91 | $17.03 | $17.06 | $16.85 | 7,054,790 |
| 2016-10-27 | $17.92 | $17.96 | $17.62 | $17.77 | $17.55 | 4,604,610 |
| 2016-10-26 | $17.58 | $18.05 | $17.36 | $17.99 | $17.77 | 10,107,830 |
| 2016-10-25 | $17.46 | $17.59 | $17.21 | $17.55 | $17.33 | 5,844,700 |
| 2016-10-24 | $17.79 | $17.92 | $17.39 | $17.39 | $17.17 | 8,996,210 |
| 2016-10-21 | $17.74 | $18.05 | $17.33 | $17.81 | $17.59 | 11,740,920 |
| 2016-10-20 | $17.42 | $17.80 | $17.12 | $17.75 | $17.53 | 10,293,840 |
| 2016-10-19 | $17.15 | $17.38 | $16.93 | $17.30 | $17.09 | 8,646,240 |
| 2016-10-18 | $16.81 | $17.50 | $16.81 | $17.13 | $16.92 | 13,199,080 |
| 2016-10-17 | $16.34 | $17.37 | $16.28 | $16.98 | $16.77 | 18,657,800 |
| 2016-10-14 | $16.63 | $16.94 | $16.26 | $16.39 | $16.19 | 7,631,840 |
| 2016-10-13 | $16.36 | $16.85 | $16.18 | $16.65 | $16.44 | 12,219,470 |
| 2016-10-12 | $16.30 | $16.53 | $16.19 | $16.44 | $16.24 | 6,164,230 |
| 2016-10-11 | $16.49 | $16.54 | $16.30 | $16.37 | $16.17 | 6,190,050 |
| 2016-10-10 | $16.19 | $16.59 | $15.96 | $16.49 | $16.29 | 10,394,060 |
| 2016-10-07 | $16.01 | $16.01 | $16.01 | $16.01 | $15.81 | 0 |
| 2016-10-06 | $16.01 | $16.01 | $16.01 | $16.01 | $15.81 | 0 |
| 2016-10-05 | $16.01 | $16.01 | $16.01 | $16.01 | $15.81 | 0 |
| 2016-10-04 | $16.01 | $16.01 | $16.01 | $16.01 | $15.81 | 0 |
| 2016-10-03 | $16.01 | $16.01 | $16.01 | $16.01 | $15.81 | 0 |
| 2016-09-30 | $15.65 | $16.07 | $15.61 | $16.01 | $15.81 | 6,670,600 |
| 2016-09-29 | $15.74 | $16.10 | $15.70 | $15.71 | $15.52 | 6,554,100 |
| 2016-09-28 | $15.89 | $15.99 | $15.57 | $15.77 | $15.57 | 7,254,550 |
| 2016-09-27 | $15.80 | $15.97 | $15.45 | $15.96 | $15.76 | 9,575,500 |
| 2016-09-26 | $16.36 | $16.49 | $15.73 | $15.77 | $15.57 | 15,381,600 |
| 2016-09-23 | $16.57 | $16.63 | $16.22 | $16.50 | $16.30 | 11,245,130 |
| 2016-09-22 | $16.55 | $16.73 | $16.31 | $16.45 | $16.25 | 12,286,290 |
| 2016-09-21 | $16.30 | $16.70 | $16.18 | $16.38 | $16.18 | 16,096,970 |
| 2016-09-20 | $15.52 | $16.89 | $15.50 | $16.47 | $16.27 | 30,696,540 |
| 2016-09-19 | $15.02 | $15.88 | $15.02 | $15.64 | $15.45 | 19,229,080 |
| 2016-09-16 | $14.94 | $14.94 | $14.94 | $14.94 | $14.75 | 0 |
| 2016-09-15 | $14.94 | $14.94 | $14.94 | $14.94 | $14.75 | 0 |
| 2016-09-14 | $14.43 | $15.03 | $14.37 | $14.94 | $14.75 | 7,125,860 |
| 2016-09-13 | $14.50 | $14.62 | $14.36 | $14.61 | $14.43 | 5,605,680 |
| 2016-09-12 | $14.70 | $14.89 | $14.37 | $14.39 | $14.21 | 8,416,910 |
| 2016-09-09 | $15.32 | $15.43 | $15.06 | $15.09 | $14.90 | 7,968,490 |
| 2016-09-08 | $15.28 | $15.78 | $15.21 | $15.38 | $15.19 | 15,491,130 |
| 2016-09-07 | $14.99 | $15.46 | $14.91 | $15.19 | $15.00 | 14,383,580 |
| 2016-09-06 | $14.51 | $15.02 | $14.39 | $14.98 | $14.79 | 9,614,320 |
| 2016-09-05 | $14.56 | $14.76 | $14.48 | $14.50 | $14.32 | 3,995,950 |
| 2016-09-02 | $14.79 | $14.87 | $14.38 | $14.52 | $14.34 | 6,151,370 |
| 2016-09-01 | $15.00 | $15.09 | $14.69 | $14.70 | $14.52 | 6,096,830 |
| 2016-08-31 | $14.97 | $15.14 | $14.96 | $15.06 | $14.87 | 5,006,080 |
| 2016-08-30 | $15.10 | $15.29 | $14.93 | $15.01 | $14.82 | 7,028,150 |
| 2016-08-29 | $14.83 | $15.33 | $14.80 | $15.19 | $15.00 | 10,315,350 |
| 2016-08-26 | $14.63 | $14.94 | $14.52 | $14.74 | $14.56 | 5,164,460 |
| 2016-08-25 | $14.70 | $14.70 | $14.35 | $14.56 | $14.38 | 4,897,630 |
| 2016-08-24 | $14.63 | $14.93 | $14.63 | $14.79 | $14.61 | 3,524,640 |
| 2016-08-23 | $14.59 | $14.88 | $14.56 | $14.67 | $14.49 | 4,214,040 |
| 2016-08-22 | $14.87 | $15.09 | $14.58 | $14.63 | $14.45 | 4,770,090 |
| 2016-08-19 | $14.90 | $14.98 | $14.58 | $14.82 | $14.64 | 6,897,700 |
| 2016-08-18 | $15.20 | $15.29 | $14.90 | $14.90 | $14.72 | 7,319,450 |
| 2016-08-17 | $14.98 | $15.23 | $14.81 | $15.21 | $15.02 | 6,665,840 |
| 2016-08-16 | $14.91 | $15.26 | $14.86 | $15.01 | $14.82 | 7,802,660 |
| 2016-08-15 | $14.27 | $15.07 | $14.18 | $14.98 | $14.79 | 9,997,250 |
| 2016-08-12 | $14.02 | $14.31 | $13.97 | $14.28 | $14.10 | 4,189,990 |
| 2016-08-11 | $14.30 | $14.34 | $14.05 | $14.06 | $13.89 | 3,484,650 |
| 2016-08-10 | $14.42 | $14.46 | $14.29 | $14.33 | $14.15 | 4,689,290 |
| 2016-08-09 | $14.19 | $14.42 | $14.16 | $14.42 | $14.24 | 4,730,700 |
| 2016-08-08 | $14.02 | $14.20 | $13.71 | $14.20 | $14.02 | 6,215,000 |
| 2016-08-05 | $14.37 | $14.44 | $14.00 | $14.01 | $13.84 | 5,585,420 |
| 2016-08-04 | $14.33 | $14.44 | $14.17 | $14.43 | $14.25 | 3,532,090 |
| 2016-08-03 | $14.31 | $14.40 | $14.22 | $14.32 | $14.14 | 3,097,580 |
| 2016-08-02 | $14.27 | $14.34 | $14.15 | $14.31 | $14.13 | 2,674,600 |
| 2016-08-01 | $14.55 | $14.59 | $14.11 | $14.20 | $14.02 | 4,756,140 |
| 2016-07-29 | $14.26 | $14.68 | $14.15 | $14.68 | $14.50 | 6,667,220 |
| 2016-07-28 | $14.29 | $14.46 | $13.93 | $14.29 | $14.11 | 7,769,640 |
| 2016-07-27 | $15.54 | $15.56 | $14.13 | $14.26 | $14.08 | 11,922,240 |
| 2016-07-26 | $15.15 | $15.60 | $15.15 | $15.50 | $15.31 | 5,807,510 |
| 2016-07-25 | $15.28 | $15.44 | $15.11 | $15.15 | $14.93 | 5,154,080 |
| 2016-07-22 | $15.61 | $15.71 | $15.25 | $15.28 | $15.04 | 6,504,130 |
| 2016-07-21 | $15.78 | $15.89 | $15.58 | $15.61 | $15.36 | 6,862,820 |
| 2016-07-20 | $15.75 | $16.02 | $15.64 | $15.78 | $15.53 | 8,104,050 |
| 2016-07-19 | $15.69 | $15.78 | $15.41 | $15.78 | $15.53 | 6,154,420 |
| 2016-07-18 | $15.67 | $15.92 | $15.36 | $15.73 | $15.48 | 6,485,890 |
| 2016-07-15 | $15.96 | $16.04 | $15.51 | $15.70 | $15.45 | 5,868,190 |
| 2016-07-14 | $16.04 | $16.08 | $15.78 | $15.95 | $15.70 | 5,558,160 |
| 2016-07-13 | $16.11 | $16.38 | $15.90 | $16.00 | $15.75 | 10,634,550 |
| 2016-07-12 | $15.29 | $16.08 | $15.21 | $16.06 | $15.80 | 12,963,970 |
| 2016-07-11 | $15.45 | $15.77 | $15.20 | $15.29 | $15.05 | 12,255,550 |
| 2016-07-08 | $15.71 | $15.88 | $15.36 | $15.49 | $15.24 | 9,883,820 |
| 2016-07-07 | $15.84 | $16.09 | $15.52 | $15.69 | $15.44 | 10,061,200 |
| 2016-07-06 | $15.95 | $16.28 | $15.73 | $15.85 | $15.60 | 10,474,960 |
| 2016-07-05 | $16.15 | $16.16 | $15.83 | $15.91 | $15.66 | 9,931,900 |
| 2016-07-04 | $15.63 | $16.33 | $15.60 | $16.00 | $15.75 | 17,004,850 |
| 2016-07-01 | $15.98 | $16.27 | $15.51 | $15.65 | $15.40 | 16,665,540 |
| 2016-06-30 | $15.63 | $15.98 | $15.40 | $15.96 | $15.71 | 14,702,730 |
| 2016-06-29 | $15.88 | $16.01 | $15.46 | $15.73 | $15.48 | 16,976,180 |
| 2016-06-28 | $15.35 | $15.98 | $15.35 | $15.81 | $15.56 | 16,687,780 |
| 2016-06-27 | $15.15 | $15.76 | $15.11 | $15.59 | $15.34 | 18,948,620 |
| 2016-06-24 | $14.95 | $15.55 | $14.38 | $15.38 | $15.14 | 25,174,490 |
| 2016-06-23 | $15.01 | $15.29 | $14.71 | $14.92 | $14.68 | 18,090,700 |
| 2016-06-22 | $14.16 | $15.15 | $14.11 | $15.12 | $14.88 | 19,230,560 |
| 2016-06-21 | $14.54 | $14.84 | $14.10 | $14.22 | $13.99 | 10,588,830 |
| 2016-06-20 | $14.60 | $14.60 | $14.03 | $14.40 | $14.17 | 9,050,320 |
| 2016-06-17 | $14.11 | $14.75 | $14.01 | $14.39 | $14.16 | 14,381,500 |
| 2016-06-16 | $13.84 | $14.19 | $13.65 | $14.00 | $13.78 | 11,400,400 |
| 2016-06-15 | $13.12 | $14.00 | $13.11 | $13.86 | $13.64 | 10,195,830 |
| 2016-06-14 | $13.27 | $13.56 | $13.16 | $13.36 | $13.15 | 10,776,420 |
| 2016-06-13 | $14.88 | $15.17 | $13.70 | $13.71 | $13.49 | 23,901,250 |
| 2016-06-10 | $14.47 | $14.47 | $14.47 | $14.47 | $14.24 | 0 |
| 2016-06-09 | $14.47 | $14.47 | $14.47 | $14.47 | $14.24 | 0 |
| 2016-06-08 | $14.24 | $14.56 | $14.21 | $14.47 | $14.24 | 9,635,070 |
| 2016-06-07 | $14.40 | $14.40 | $14.18 | $14.23 | $14.00 | 7,785,690 |
| 2016-06-06 | $14.31 | $14.55 | $14.14 | $14.42 | $14.19 | 9,573,850 |
| 2016-06-03 | $14.28 | $14.42 | $14.13 | $14.25 | $14.02 | 11,397,930 |
| 2016-06-02 | $13.77 | $14.48 | $13.75 | $14.38 | $14.15 | 14,468,670 |
| 2016-06-01 | $13.85 | $14.20 | $13.78 | $13.86 | $13.64 | 11,485,950 |
| 2016-05-31 | $13.01 | $13.83 | $13.00 | $13.76 | $13.54 | 12,742,500 |
| 2016-05-30 | $13.00 | $13.18 | $12.80 | $13.01 | $12.80 | 4,728,060 |
| 2016-05-27 | $13.18 | $13.24 | $12.96 | $13.08 | $12.87 | 6,813,910 |
| 2016-05-26 | $13.17 | $13.28 | $12.70 | $13.26 | $13.05 | 9,467,910 |
| 2016-05-25 | $13.45 | $13.52 | $13.10 | $13.20 | $12.99 | 7,787,110 |
| 2016-05-24 | $13.57 | $13.57 | $13.14 | $13.27 | $13.06 | 7,941,730 |
| 2016-05-23 | $13.60 | $13.65 | $13.40 | $13.61 | $13.39 | 12,427,840 |
| 2016-05-20 | $12.88 | $13.68 | $12.70 | $13.55 | $13.33 | 13,967,890 |
| 2016-05-19 | $12.91 | $13.30 | $12.91 | $13.06 | $12.85 | 8,087,800 |
| 2016-05-18 | $13.27 | $13.34 | $12.60 | $12.91 | $12.70 | 9,189,660 |
| 2016-05-17 | $13.27 | $13.87 | $13.02 | $13.54 | $13.32 | 12,357,730 |
| 2016-05-16 | $12.95 | $13.25 | $12.80 | $13.24 | $13.03 | 5,740,190 |
| 2016-05-13 | $13.16 | $13.38 | $12.84 | $12.95 | $12.74 | 6,820,120 |
| 2016-05-12 | $13.00 | $13.29 | $12.60 | $13.20 | $12.99 | 7,057,190 |
| 2016-05-11 | $13.66 | $13.80 | $13.13 | $13.33 | $13.12 | 6,905,180 |
| 2016-05-10 | $13.46 | $13.73 | $13.46 | $13.58 | $13.36 | 5,217,580 |
| 2016-05-09 | $14.10 | $14.30 | $13.41 | $13.50 | $13.29 | 10,687,760 |
| 2016-05-06 | $15.40 | $15.47 | $14.38 | $14.38 | $14.15 | 17,379,680 |
| 2016-05-05 | $15.10 | $15.48 | $15.06 | $15.41 | $15.16 | 11,159,790 |
| 2016-05-04 | $14.90 | $15.54 | $14.87 | $15.34 | $15.10 | 18,201,250 |
| 2016-05-03 | $14.38 | $15.08 | $14.21 | $15.05 | $14.81 | 14,957,110 |
| 2016-05-02 | $14.48 | $14.48 | $14.48 | $14.48 | $14.25 | 0 |
| 2016-04-29 | $14.55 | $14.71 | $14.40 | $14.48 | $14.25 | 11,604,460 |
| 2016-04-28 | $14.22 | $14.79 | $13.81 | $14.76 | $14.52 | 16,150,460 |
| 2016-04-27 | $14.55 | $14.55 | $14.17 | $14.21 | $13.98 | 13,583,050 |
| 2016-04-26 | $14.15 | $14.44 | $13.95 | $14.41 | $14.18 | 11,687,380 |
| 2016-04-25 | $14.14 | $14.29 | $13.78 | $14.18 | $13.95 | 7,917,420 |
| 2016-04-22 | $13.87 | $14.38 | $13.75 | $14.28 | $14.05 | 10,905,850 |
| 2016-04-21 | $14.40 | $14.64 | $13.97 | $13.99 | $13.77 | 18,334,820 |
| 2016-04-20 | $16.14 | $16.27 | $14.57 | $14.57 | $14.34 | 26,769,680 |
| 2016-04-19 | $16.23 | $16.53 | $15.94 | $16.19 | $15.93 | 14,138,840 |
| 2016-04-18 | $16.11 | $16.35 | $15.60 | $16.04 | $15.78 | 16,925,930 |
| 2016-04-15 | $16.45 | $16.58 | $16.16 | $16.36 | $16.10 | 18,707,910 |
| 2016-04-14 | $16.01 | $16.99 | $16.01 | $16.77 | $16.50 | 40,539,830 |
| 2016-04-13 | $15.26 | $15.77 | $15.20 | $15.76 | $15.51 | 26,270,840 |
| 2016-04-12 | $15.33 | $15.46 | $14.90 | $15.19 | $14.95 | 23,366,060 |
| 2016-04-11 | $14.50 | $15.86 | $14.50 | $15.48 | $15.23 | 34,553,830 |
| 2016-04-08 | $14.61 | $14.93 | $14.21 | $14.42 | $14.19 | 17,367,800 |
| 2016-04-07 | $15.15 | $15.25 | $14.66 | $14.72 | $14.49 | 17,499,640 |
| 2016-04-06 | $14.53 | $15.19 | $14.48 | $15.11 | $14.87 | 19,593,590 |
| 2016-04-05 | $14.01 | $14.66 | $13.92 | $14.65 | $14.42 | 15,996,480 |
| 2016-04-04 | $14.01 | $14.01 | $14.01 | $14.01 | $13.79 | 0 |
| 2016-04-01 | $14.15 | $14.25 | $13.71 | $14.01 | $13.79 | 12,853,700 |
| 2016-03-31 | $14.46 | $14.53 | $14.18 | $14.35 | $14.12 | 14,270,340 |
| 2016-03-30 | $13.85 | $14.37 | $13.81 | $14.30 | $14.07 | 12,969,810 |
| 2016-03-29 | $13.86 | $14.01 | $13.49 | $13.65 | $13.43 | 12,383,860 |
| 2016-03-28 | $14.67 | $14.87 | $14.00 | $14.07 | $13.85 | 18,253,810 |
| 2016-03-25 | $13.84 | $14.50 | $13.82 | $14.50 | $14.27 | 14,333,590 |
| 2016-03-24 | $14.29 | $14.42 | $13.84 | $13.85 | $13.63 | 15,906,090 |
| 2016-03-23 | $14.08 | $14.52 | $14.06 | $14.52 | $14.29 | 15,704,010 |
| 2016-03-22 | $14.15 | $14.39 | $14.00 | $14.22 | $13.99 | 14,367,660 |
| 2016-03-21 | $14.26 | $14.56 | $13.80 | $14.50 | $14.27 | 29,734,210 |
| 2016-03-18 | $13.70 | $14.18 | $13.57 | $14.07 | $13.85 | 20,894,770 |
| 2016-03-17 | $12.44 | $13.53 | $12.31 | $13.53 | $13.31 | 23,663,080 |
| 2016-03-16 | $12.90 | $13.03 | $12.23 | $12.30 | $12.10 | 9,689,940 |
| 2016-03-15 | $12.59 | $12.85 | $12.51 | $12.59 | $12.39 | 9,606,170 |
| 2016-03-14 | $12.29 | $12.90 | $12.21 | $12.65 | $12.45 | 11,780,650 |
| 2016-03-11 | $11.80 | $12.18 | $11.70 | $12.06 | $11.87 | 7,426,200 |
| 2016-03-10 | $12.49 | $12.75 | $12.03 | $12.11 | $11.92 | 8,720,990 |
| 2016-03-09 | $12.50 | $13.12 | $12.13 | $12.56 | $12.36 | 13,254,050 |
| 2016-03-08 | $12.23 | $12.88 | $11.60 | $12.85 | $12.65 | 14,435,990 |
| 2016-03-07 | $12.05 | $12.50 | $12.05 | $12.28 | $12.08 | 9,768,060 |
| 2016-03-04 | $12.56 | $12.75 | $11.60 | $11.86 | $11.67 | 10,574,890 |
| 2016-03-03 | $12.70 | $13.28 | $12.66 | $12.70 | $12.50 | 12,271,970 |
| 2016-03-02 | $12.01 | $12.90 | $12.01 | $12.79 | $12.59 | 11,202,840 |
| 2016-03-01 | $11.71 | $12.34 | $11.47 | $12.12 | $11.93 | 9,537,540 |
| 2016-02-29 | $12.79 | $12.82 | $11.64 | $11.65 | $11.46 | 10,580,730 |
| 2016-02-26 | $13.30 | $13.49 | $12.52 | $12.93 | $12.72 | 11,264,040 |
| 2016-02-25 | $14.88 | $14.88 | $13.41 | $13.41 | $13.20 | 16,953,120 |
| 2016-02-24 | $14.90 | $15.34 | $14.46 | $14.90 | $14.66 | 16,426,200 |
| 2016-02-23 | $15.13 | $15.13 | $14.68 | $15.04 | $14.80 | 15,199,930 |
| 2016-02-22 | $15.21 | $15.32 | $14.82 | $15.16 | $14.92 | 15,971,560 |
| 2016-02-19 | $14.50 | $15.20 | $14.50 | $14.94 | $14.70 | 14,747,250 |
| 2016-02-18 | $14.88 | $14.96 | $14.53 | $14.66 | $14.43 | 13,506,200 |
| 2016-02-17 | $14.60 | $15.11 | $14.50 | $14.88 | $14.64 | 20,223,070 |
| 2016-02-16 | $13.35 | $14.59 | $13.35 | $14.59 | $14.36 | 12,126,460 |
| 2016-02-15 | $12.57 | $13.47 | $12.55 | $13.26 | $13.05 | 6,767,770 |
| 2016-02-12 | $13.27 | $13.27 | $13.27 | $13.27 | $13.06 | 0 |
| 2016-02-11 | $13.27 | $13.27 | $13.27 | $13.27 | $13.06 | 0 |
| 2016-02-10 | $13.27 | $13.27 | $13.27 | $13.27 | $13.06 | 0 |
| 2016-02-09 | $13.27 | $13.27 | $13.27 | $13.27 | $13.06 | 0 |
| 2016-02-08 | $13.27 | $13.27 | $13.27 | $13.27 | $13.06 | 0 |
| 2016-02-05 | $13.87 | $13.87 | $13.27 | $13.27 | $13.06 | 7,624,620 |
| 2016-02-04 | $13.41 | $13.80 | $13.33 | $13.65 | $13.43 | 9,319,990 |
| 2016-02-03 | $13.08 | $13.48 | $12.88 | $13.38 | $13.17 | 8,186,700 |
| 2016-02-02 | $12.60 | $13.43 | $12.52 | $13.31 | $13.10 | 11,219,900 |
| 2016-02-01 | $12.80 | $12.95 | $12.28 | $12.54 | $12.34 | 8,238,900 |
| 2016-01-29 | $12.31 | $13.18 | $12.14 | $12.93 | $12.72 | 9,103,410 |
| 2016-01-28 | $12.99 | $13.00 | $12.22 | $12.31 | $12.11 | 7,944,300 |
| 2016-01-27 | $13.50 | $13.59 | $12.35 | $13.15 | $12.94 | 10,521,180 |
| 2016-01-26 | $14.60 | $14.76 | $13.48 | $13.48 | $13.27 | 12,587,240 |
| 2016-01-25 | $15.35 | $15.36 | $14.75 | $14.98 | $14.74 | 14,376,980 |
| 2016-01-22 | $14.54 | $15.06 | $14.05 | $15.06 | $14.82 | 16,626,300 |
| 2016-01-21 | $14.20 | $15.33 | $14.08 | $14.25 | $14.02 | 16,550,250 |
| 2016-01-20 | $14.60 | $14.99 | $14.32 | $14.47 | $14.24 | 13,393,550 |
| 2016-01-19 | $14.00 | $14.83 | $13.82 | $14.80 | $14.56 | 13,400,470 |
| 2016-01-18 | $13.40 | $14.36 | $13.25 | $14.03 | $13.81 | 11,517,510 |
| 2016-01-15 | $14.90 | $14.99 | $13.59 | $13.73 | $13.51 | 14,217,810 |
| 2016-01-14 | $13.88 | $15.30 | $13.88 | $15.05 | $14.81 | 12,023,520 |
| 2016-01-13 | $15.40 | $15.57 | $14.51 | $14.54 | $14.31 | 7,456,990 |
| 2016-01-12 | $14.70 | $15.44 | $14.30 | $15.25 | $15.01 | 8,811,830 |
| 2016-01-11 | $15.70 | $16.10 | $14.45 | $14.63 | $14.40 | 8,990,700 |
| 2016-01-08 | $15.54 | $16.41 | $14.72 | $15.94 | $15.69 | 12,976,330 |
| 2016-01-07 | $16.52 | $16.52 | $15.24 | $15.28 | $15.04 | 2,987,950 |
| 2016-01-06 | $16.61 | $16.99 | $16.38 | $16.93 | $16.66 | 7,558,120 |
| 2016-01-05 | $16.55 | $17.58 | $15.84 | $16.46 | $16.20 | 12,729,730 |
| 2016-01-04 | $19.56 | $19.70 | $17.60 | $17.60 | $17.32 | 8,587,380 |
| 2016-01-01 | $19.56 | $19.56 | $19.56 | $19.56 | $19.25 | 0 |
| 2015-12-31 | $20.01 | $20.28 | $19.56 | $19.56 | $19.25 | 9,744,290 |
| 2015-12-30 | $19.75 | $20.15 | $19.69 | $19.95 | $19.63 | 9,703,560 |
| 2015-12-29 | $19.42 | $19.65 | $19.07 | $19.65 | $19.34 | 8,057,870 |
| 2015-12-28 | $19.79 | $20.10 | $19.44 | $19.45 | $19.14 | 12,219,310 |
| 2015-12-25 | $19.94 | $20.20 | $19.64 | $19.66 | $19.35 | 10,484,010 |
| 2015-12-24 | $20.25 | $20.50 | $19.31 | $20.10 | $19.78 | 17,491,310 |
| 2015-12-23 | $20.68 | $21.48 | $20.45 | $20.50 | $20.17 | 18,576,740 |
| 2015-12-22 | $20.49 | $20.78 | $20.03 | $20.70 | $20.37 | 11,827,890 |
| 2015-12-21 | $20.84 | $21.29 | $20.30 | $20.36 | $20.04 | 18,631,970 |
| 2015-12-18 | $21.40 | $21.67 | $20.80 | $20.84 | $20.51 | 12,535,290 |
| 2015-12-17 | $20.98 | $21.41 | $20.78 | $21.39 | $21.05 | 19,908,510 |
| 2015-12-16 | $20.40 | $21.08 | $20.40 | $20.69 | $20.36 | 8,034,440 |
| 2015-12-15 | $20.09 | $20.77 | $20.09 | $20.38 | $20.06 | 6,671,410 |
| 2015-12-14 | $19.05 | $20.01 | $19.02 | $20.01 | $19.69 | 5,708,000 |
| 2015-12-11 | $19.92 | $19.98 | $19.10 | $19.39 | $19.08 | 6,392,420 |
| 2015-12-10 | $20.78 | $21.00 | $19.76 | $20.00 | $19.68 | 8,480,750 |
| 2015-12-09 | $20.99 | $21.56 | $20.60 | $20.80 | $20.47 | 6,676,470 |
| 2015-12-08 | $22.00 | $22.00 | $20.94 | $21.01 | $20.68 | 8,341,720 |
| 2015-12-07 | $22.01 | $22.70 | $21.79 | $22.25 | $21.90 | 9,608,360 |
| 2015-12-04 | $22.58 | $22.97 | $22.02 | $22.27 | $21.92 | 11,702,640 |
| 2015-12-03 | $22.05 | $23.23 | $21.71 | $23.07 | $22.70 | 15,469,840 |
| 2015-12-02 | $24.88 | $24.88 | $21.80 | $22.67 | $22.31 | 28,829,530 |
| 2015-12-01 | $22.77 | $22.77 | $22.77 | $22.77 | $22.41 | 439,900 |
| 2015-11-30 | $20.70 | $20.70 | $20.70 | $20.70 | $20.37 | 352,910 |
| 2015-11-27 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-26 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-25 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-23 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-20 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-19 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-18 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-17 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-16 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-12 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-11 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-10 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-04 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-03 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-11-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-29 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-28 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-27 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-26 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-23 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-22 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-21 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-20 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-19 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-16 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-15 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-14 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-12 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-10-01 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-29 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-28 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-25 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-23 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-22 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-21 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-18 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-17 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-16 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-15 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-14 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-11 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-10 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-04 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-03 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-09-01 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
| 2015-08-31 | $18.82 | $18.82 | $18.82 | $18.82 | $18.52 | 0 |
GZ IMPROVE MEDICAL INSTRUMENTS CO LTD (300030) News Headlines
Recent GZ IMPROVE MEDICAL INSTRUMENTS CO LTD (300030) News
Similar Companies to GZ IMPROVE MEDICAL INSTRUMENTS CO LTD (300030) 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 | -- | -- | -- |