YLZ Information Technology Company Ltd (300096) Exchange: SHE
Data as of Nov. 3, 2025
$8.22 ($0.21) 2.62%
YLZ Information Technology Company Ltd - Daily Information
Click for more stock information on YLZ Information Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $7.99 |
| Previous Close | $8.22 |
| High | $8.30 |
| Low | $7.80 |
| Adjusted Open | $7.99 |
| Previous Adjusted Close | $8.22 |
| Adjusted High | $8.30 |
| Adjusted Low | $7.80 |
About YLZ Information Technology Company Ltd (300096)
YLZ Information Technology CO., Ltd is principally engaged in the research, development and application of software technologies and services for people's livelihood industries. The Company primarily offers customer-tailored software and integrated circuits (ICs), technical services, system integration and hardware products, among others. Its products are applied in medical services, social security, labor supervisory, electronic payment, human resource management and medical image devices, among others. The Company operates its businesses primarily in domestic market.
Invest in YLZ Information Technology Company Ltd (300096)
Historical Stock Data for YLZ Information Technology Company Ltd (300096)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | $7.99 | $8.30 | $7.80 | $8.22 | $8.22 | 19,563,090 |
| 2025-10-15 | $7.76 | $8.07 | $7.60 | $8.01 | $8.01 | 16,983,340 |
| 2025-10-14 | $7.98 | $8.18 | $7.74 | $7.79 | $7.79 | 17,462,100 |
| 2025-10-13 | $7.88 | $8.09 | $7.35 | $7.79 | $7.79 | 24,065,400 |
| 2025-10-10 | $8.38 | $8.96 | $8.01 | $8.10 | $8.10 | 40,388,500 |
| 2025-10-09 | $7.73 | $8.69 | $7.72 | $8.36 | $8.36 | 42,856,900 |
| 2025-09-30 | $7.39 | $8.06 | $7.07 | $7.38 | $7.38 | 47,251,260 |
| 2025-09-29 | $6.51 | $7.58 | $6.51 | $7.45 | $7.45 | 39,090,310 |
| 2025-09-26 | $6.25 | $6.75 | $6.25 | $6.39 | $6.39 | 19,498,880 |
| 2025-09-25 | $5.85 | $6.44 | $5.85 | $6.25 | $6.25 | 21,767,100 |
| 2025-09-24 | $5.88 | $5.97 | $5.75 | $5.94 | $5.94 | 11,829,500 |
| 2025-09-23 | $6.31 | $6.35 | $5.78 | $5.86 | $5.86 | 23,441,590 |
| 2025-09-22 | $6.25 | $6.59 | $6.14 | $6.37 | $6.37 | 16,594,910 |
| 2025-09-19 | $6.36 | $6.48 | $6.24 | $6.33 | $6.33 | 13,004,120 |
| 2025-09-18 | $6.63 | $6.66 | $6.21 | $6.35 | $6.35 | 23,619,300 |
| 2025-09-17 | $6.64 | $6.86 | $6.61 | $6.66 | $6.66 | 15,076,800 |
| 2025-09-16 | $6.80 | $6.85 | $6.63 | $6.66 | $6.66 | 17,547,900 |
| 2025-09-15 | $6.63 | $6.95 | $6.44 | $6.85 | $6.85 | 29,482,300 |
| 2025-09-12 | $6.82 | $6.83 | $6.55 | $6.62 | $6.62 | 26,488,700 |
| 2025-09-11 | $7.00 | $7.00 | $6.71 | $6.83 | $6.83 | 23,013,430 |
| 2025-09-10 | $6.85 | $7.26 | $6.81 | $6.93 | $6.93 | 26,933,260 |
| 2025-09-09 | $6.80 | $7.09 | $6.60 | $6.91 | $6.91 | 31,168,170 |
| 2025-09-08 | $6.12 | $7.13 | $6.12 | $6.88 | $6.88 | 44,947,040 |
| 2025-09-05 | $5.80 | $6.23 | $5.73 | $6.14 | $6.14 | 30,929,350 |
| 2025-09-04 | $5.69 | $5.90 | $5.67 | $5.80 | $5.80 | 20,743,730 |
| 2025-09-03 | $5.92 | $5.95 | $5.69 | $5.71 | $5.71 | 26,240,300 |
| 2025-09-02 | $6.20 | $6.28 | $5.90 | $5.98 | $5.98 | 37,566,300 |
| 2025-09-01 | $5.66 | $6.34 | $5.61 | $6.25 | $6.25 | 47,719,290 |
| 2025-08-29 | $5.80 | $5.95 | $5.58 | $5.66 | $5.66 | 37,290,880 |
| 2025-08-28 | $5.75 | $6.09 | $5.59 | $5.80 | $5.80 | 53,787,620 |
| 2025-08-27 | $5.92 | $6.15 | $5.57 | $5.71 | $5.71 | 75,317,150 |
| 2025-08-26 | $5.19 | $5.78 | $5.18 | $5.78 | $5.78 | 84,246,700 |
| 2025-08-25 | $4.80 | $4.82 | $4.55 | $4.82 | $4.82 | 28,987,900 |
| 2025-08-22 | $4.04 | $4.09 | $3.97 | $4.02 | $4.02 | 11,772,400 |
| 2025-08-21 | $4.01 | $4.09 | $3.99 | $4.06 | $4.06 | 13,494,300 |
| 2025-08-20 | $3.99 | $4.01 | $3.96 | $4.00 | $4.00 | 7,889,600 |
| 2025-08-19 | $3.83 | $4.10 | $3.83 | $4.03 | $4.03 | 17,860,150 |
| 2025-08-18 | $3.83 | $3.93 | $3.83 | $3.88 | $3.88 | 8,751,400 |
| 2025-08-15 | $3.81 | $3.85 | $3.80 | $3.85 | $3.85 | 6,184,020 |
| 2025-08-14 | $3.90 | $3.91 | $3.81 | $3.82 | $3.82 | 10,956,140 |
| 2025-08-13 | $4.00 | $4.00 | $3.90 | $3.91 | $3.91 | 8,618,200 |
| 2025-08-12 | $3.99 | $4.00 | $3.94 | $3.99 | $3.99 | 4,761,200 |
| 2025-08-11 | $3.92 | $3.98 | $3.90 | $3.98 | $3.98 | 5,318,200 |
| 2025-08-08 | $3.96 | $4.00 | $3.92 | $3.94 | $3.94 | 6,123,100 |
| 2025-08-07 | $3.91 | $4.03 | $3.91 | $3.97 | $3.97 | 9,900,570 |
| 2025-08-06 | $3.91 | $3.91 | $3.86 | $3.90 | $3.90 | 7,871,570 |
| 2025-08-05 | $3.94 | $3.98 | $3.89 | $3.91 | $3.91 | 10,907,200 |
| 2025-08-04 | $3.96 | $3.98 | $3.88 | $3.98 | $3.98 | 10,656,400 |
| 2025-08-01 | $4.03 | $4.03 | $3.96 | $3.99 | $3.99 | 4,620,400 |
| 2025-07-31 | $3.98 | $4.02 | $3.97 | $3.99 | $3.99 | 5,240,600 |
| 2025-07-30 | $4.03 | $4.03 | $3.94 | $3.97 | $3.97 | 6,161,300 |
| 2025-07-29 | $4.05 | $4.06 | $4.00 | $4.03 | $4.03 | 4,399,100 |
| 2025-07-28 | $4.04 | $4.07 | $4.00 | $4.05 | $4.05 | 5,935,100 |
| 2025-07-25 | $4.04 | $4.06 | $4.02 | $4.03 | $4.03 | 4,627,400 |
| 2025-07-24 | $4.06 | $4.07 | $4.01 | $4.04 | $4.04 | 7,772,800 |
| 2025-07-23 | $4.08 | $4.08 | $4.02 | $4.04 | $4.04 | 8,569,650 |
| 2025-07-22 | $4.15 | $4.18 | $4.07 | $4.07 | $4.07 | 10,815,400 |
| 2025-07-21 | $4.21 | $4.24 | $4.15 | $4.18 | $4.18 | 10,018,210 |
| 2025-07-18 | $4.20 | $4.31 | $4.18 | $4.24 | $4.24 | 11,395,900 |
| 2025-07-17 | $4.16 | $4.20 | $4.12 | $4.18 | $4.18 | 6,315,080 |
| 2025-07-16 | $4.14 | $4.19 | $4.12 | $4.14 | $4.14 | 6,932,900 |
| 2025-07-15 | $4.14 | $4.22 | $4.00 | $4.17 | $4.17 | 10,990,900 |
| 2025-07-14 | $4.20 | $4.20 | $4.13 | $4.14 | $4.14 | 6,498,000 |
| 2025-07-11 | $4.17 | $4.23 | $4.16 | $4.22 | $4.22 | 5,672,400 |
| 2025-07-10 | $4.21 | $4.21 | $4.14 | $4.19 | $4.19 | 5,407,900 |
| 2025-07-09 | $4.19 | $4.23 | $4.18 | $4.20 | $4.20 | 5,539,100 |
| 2025-07-08 | $4.19 | $4.21 | $4.17 | $4.20 | $4.20 | 6,092,800 |
| 2025-07-07 | $4.29 | $4.29 | $4.17 | $4.20 | $4.20 | 9,700,800 |
| 2025-07-04 | $4.25 | $4.34 | $4.24 | $4.30 | $4.30 | 7,303,100 |
| 2025-07-03 | $4.19 | $4.30 | $4.18 | $4.27 | $4.27 | 9,058,700 |
| 2025-07-02 | $4.23 | $4.23 | $4.15 | $4.18 | $4.18 | 6,010,900 |
| 2025-07-01 | $4.18 | $4.25 | $4.18 | $4.24 | $4.24 | 8,499,900 |
| 2025-06-30 | $4.15 | $4.21 | $4.13 | $4.19 | $4.19 | 7,846,600 |
| 2025-06-27 | $4.16 | $4.18 | $4.13 | $4.14 | $4.14 | 6,226,200 |
| 2025-06-26 | $4.18 | $4.18 | $4.13 | $4.15 | $4.15 | 7,290,900 |
| 2025-06-25 | $4.20 | $4.22 | $4.14 | $4.18 | $4.18 | 8,221,600 |
| 2025-06-24 | $4.14 | $4.22 | $4.14 | $4.20 | $4.20 | 7,417,400 |
| 2025-06-23 | $4.15 | $4.15 | $4.08 | $4.14 | $4.14 | 5,730,580 |
| 2025-06-20 | $4.04 | $4.16 | $4.04 | $4.16 | $4.16 | 6,950,280 |
| 2025-06-19 | $4.04 | $4.21 | $4.03 | $4.05 | $4.05 | 8,555,900 |
| 2025-06-18 | $4.07 | $4.15 | $4.04 | $4.06 | $4.06 | 6,358,200 |
| 2025-06-17 | $4.10 | $4.12 | $4.04 | $4.06 | $4.06 | 4,789,700 |
| 2025-06-13 | $4.14 | $4.18 | $4.00 | $4.07 | $4.07 | 8,546,900 |
| 2025-06-12 | $4.21 | $4.22 | $4.12 | $4.14 | $4.14 | 7,415,600 |
| 2025-06-11 | $4.17 | $4.27 | $4.14 | $4.21 | $4.21 | 11,231,300 |
| 2025-06-10 | $4.25 | $4.33 | $4.16 | $4.19 | $4.19 | 9,589,500 |
| 2025-06-09 | $4.26 | $4.28 | $4.22 | $4.25 | $4.25 | 7,140,400 |
| 2025-06-06 | $4.21 | $4.31 | $4.17 | $4.27 | $4.27 | 10,939,400 |
| 2025-06-05 | $4.24 | $4.25 | $4.15 | $4.17 | $4.17 | 5,183,600 |
| 2025-06-04 | $4.16 | $4.26 | $4.16 | $4.23 | $4.23 | 6,595,100 |
| 2025-06-03 | $4.17 | $4.20 | $4.14 | $4.16 | $4.16 | 4,259,400 |
| 2025-05-30 | $4.23 | $4.25 | $4.16 | $4.18 | $4.18 | 7,060,900 |
| 2025-05-29 | $4.22 | $4.27 | $4.20 | $4.22 | $4.22 | 9,620,700 |
| 2025-05-28 | $4.26 | $4.30 | $4.18 | $4.23 | $4.23 | 6,815,300 |
| 2025-05-27 | $4.29 | $4.30 | $4.22 | $4.28 | $4.28 | 5,568,700 |
| 2025-05-26 | $4.30 | $4.38 | $4.25 | $4.28 | $4.28 | 6,701,410 |
| 2025-05-23 | $4.41 | $4.43 | $4.29 | $4.30 | $4.30 | 8,612,400 |
| 2025-05-22 | $4.45 | $4.54 | $4.40 | $4.41 | $4.41 | 6,741,800 |
| 2025-05-21 | $4.43 | $4.48 | $4.36 | $4.45 | $4.45 | 6,592,700 |
| 2025-05-20 | $4.39 | $4.47 | $4.35 | $4.46 | $4.46 | 6,126,600 |
| 2025-05-19 | $4.38 | $4.46 | $4.32 | $4.37 | $4.37 | 10,273,800 |
| 2025-05-16 | $4.26 | $4.40 | $4.23 | $4.35 | $4.35 | 10,412,620 |
| 2025-05-15 | $4.51 | $4.54 | $4.20 | $4.22 | $4.22 | 13,859,810 |
| 2025-05-14 | $4.32 | $4.52 | $4.28 | $4.47 | $4.47 | 8,214,180 |
| 2025-05-13 | $4.37 | $4.49 | $4.26 | $4.31 | $4.31 | 11,766,800 |
| 2025-05-12 | $4.26 | $4.39 | $4.23 | $4.37 | $4.37 | 10,706,400 |
| 2025-05-09 | $4.16 | $4.28 | $4.11 | $4.26 | $4.26 | 9,267,410 |
| 2025-05-08 | $4.09 | $4.17 | $4.05 | $4.15 | $4.15 | 7,120,600 |
| 2025-05-07 | $4.08 | $4.12 | $4.04 | $4.08 | $4.08 | 6,848,800 |
| 2025-05-06 | $3.98 | $4.12 | $3.96 | $4.07 | $4.07 | 8,755,790 |
| 2025-04-30 | $3.89 | $3.96 | $3.86 | $3.93 | $3.93 | 6,140,130 |
| 2025-04-29 | $3.94 | $3.97 | $3.78 | $3.83 | $3.83 | 13,245,130 |
| 2025-04-28 | $4.13 | $4.17 | $3.79 | $3.99 | $3.99 | 13,042,010 |
| 2025-04-25 | $4.06 | $4.16 | $4.06 | $4.13 | $4.13 | 8,588,090 |
| 2025-04-24 | $4.12 | $4.16 | $3.99 | $4.04 | $4.04 | 6,547,300 |
| 2025-04-23 | $4.12 | $4.21 | $4.10 | $4.11 | $4.11 | 6,823,300 |
| 2025-04-22 | $4.08 | $4.20 | $4.03 | $4.14 | $4.14 | 9,167,700 |
| 2025-04-21 | $4.07 | $4.10 | $4.01 | $4.08 | $4.08 | 5,342,820 |
| 2025-04-18 | $4.06 | $4.10 | $4.03 | $4.03 | $4.03 | 5,623,100 |
| 2025-04-17 | $4.13 | $4.22 | $4.03 | $4.04 | $4.04 | 8,537,300 |
| 2025-04-16 | $4.13 | $4.28 | $4.05 | $4.14 | $4.14 | 11,726,300 |
| 2025-04-15 | $4.16 | $4.16 | $4.05 | $4.14 | $4.14 | 6,366,100 |
| 2025-04-14 | $4.04 | $4.23 | $4.04 | $4.11 | $4.11 | 8,478,300 |
| 2025-04-11 | $4.00 | $4.07 | $3.98 | $4.02 | $4.02 | 8,776,000 |
| 2025-04-10 | $3.86 | $4.08 | $3.86 | $4.04 | $4.04 | 16,171,500 |
| 2025-04-09 | $3.52 | $3.79 | $3.46 | $3.77 | $3.77 | 16,757,800 |
| 2025-04-08 | $3.58 | $3.74 | $3.51 | $3.60 | $3.60 | 16,708,900 |
| 2025-04-07 | $3.99 | $4.06 | $3.45 | $3.47 | $3.47 | 23,467,800 |
| 2025-04-03 | $4.41 | $4.52 | $4.26 | $4.31 | $4.31 | 17,685,600 |
| 2025-04-02 | $4.28 | $4.49 | $4.26 | $4.48 | $4.48 | 20,259,900 |
| 2025-04-01 | $4.22 | $4.57 | $4.22 | $4.24 | $4.24 | 33,809,700 |
| 2025-03-31 | $4.05 | $4.26 | $4.02 | $4.22 | $4.22 | 19,274,600 |
| 2025-03-28 | $3.92 | $4.13 | $3.91 | $4.10 | $4.10 | 19,073,070 |
| 2025-03-27 | $3.92 | $4.09 | $3.82 | $3.94 | $3.94 | 14,377,500 |
| 2025-03-26 | $3.77 | $3.92 | $3.75 | $3.90 | $3.90 | 9,050,200 |
| 2025-03-25 | $3.72 | $3.79 | $3.68 | $3.78 | $3.78 | 6,030,200 |
| 2025-03-24 | $3.88 | $3.90 | $3.66 | $3.76 | $3.76 | 12,284,200 |
| 2025-03-21 | $3.81 | $3.95 | $3.77 | $3.91 | $3.91 | 11,934,700 |
| 2025-03-20 | $3.85 | $3.88 | $3.81 | $3.82 | $3.82 | 7,041,200 |
| 2025-03-19 | $3.83 | $3.85 | $3.78 | $3.85 | $3.85 | 6,829,700 |
| 2025-03-18 | $3.87 | $3.88 | $3.80 | $3.82 | $3.82 | 9,087,750 |
| 2025-03-17 | $3.94 | $3.95 | $3.84 | $3.86 | $3.86 | 10,144,720 |
| 2025-03-14 | $3.88 | $3.95 | $3.85 | $3.94 | $3.94 | 12,308,280 |
| 2025-03-13 | $3.84 | $3.90 | $3.77 | $3.89 | $3.89 | 11,809,400 |
| 2025-03-12 | $3.73 | $3.93 | $3.73 | $3.86 | $3.86 | 13,455,700 |
| 2025-03-11 | $3.68 | $3.75 | $3.63 | $3.73 | $3.73 | 11,510,400 |
| 2025-03-10 | $3.88 | $3.98 | $3.73 | $3.78 | $3.78 | 15,172,600 |
| 2025-03-07 | $3.73 | $3.78 | $3.68 | $3.72 | $3.72 | 9,598,500 |
| 2025-03-06 | $3.68 | $3.79 | $3.68 | $3.75 | $3.75 | 10,272,000 |
| 2025-03-05 | $3.72 | $3.74 | $3.63 | $3.67 | $3.67 | 7,329,100 |
| 2025-03-04 | $3.64 | $3.74 | $3.59 | $3.69 | $3.69 | 6,621,700 |
| 2025-03-03 | $3.57 | $3.69 | $3.54 | $3.64 | $3.64 | 8,432,590 |
| 2025-02-28 | $3.67 | $3.72 | $3.57 | $3.58 | $3.58 | 11,160,800 |
| 2025-02-27 | $3.78 | $3.88 | $3.64 | $3.70 | $3.70 | 14,402,100 |
| 2025-02-26 | $3.81 | $3.84 | $3.74 | $3.77 | $3.77 | 9,552,300 |
| 2025-02-25 | $3.80 | $3.89 | $3.77 | $3.81 | $3.81 | 9,325,150 |
| 2025-02-24 | $3.81 | $3.86 | $3.74 | $3.85 | $3.85 | 9,805,700 |
| 2025-02-20 | $3.71 | $3.84 | $3.69 | $3.80 | $3.80 | 12,478,000 |
| 2025-02-19 | $3.71 | $3.76 | $3.68 | $3.74 | $3.74 | 11,300,200 |
| 2025-02-18 | $3.81 | $3.88 | $3.66 | $3.68 | $3.68 | 21,408,500 |
| 2025-02-17 | $3.98 | $4.18 | $3.85 | $3.87 | $3.87 | 27,139,900 |
| 2025-02-14 | $3.67 | $3.95 | $3.67 | $3.88 | $3.88 | 23,481,400 |
| 2025-02-13 | $3.81 | $3.86 | $3.70 | $3.71 | $3.71 | 16,822,210 |
| 2025-02-12 | $3.67 | $3.79 | $3.61 | $3.70 | $3.70 | 18,480,990 |
| 2025-02-11 | $3.65 | $3.90 | $3.57 | $3.62 | $3.62 | 29,339,710 |
| 2025-02-10 | $3.35 | $3.62 | $3.35 | $3.60 | $3.60 | 19,225,510 |
| 2025-02-07 | $3.36 | $3.42 | $3.31 | $3.35 | $3.35 | 10,582,510 |
| 2025-02-06 | $3.34 | $3.39 | $3.31 | $3.36 | $3.36 | 7,784,700 |
| 2025-02-05 | $3.28 | $3.46 | $3.26 | $3.36 | $3.36 | 12,539,320 |
| 2025-01-27 | $3.06 | $3.36 | $3.06 | $3.26 | $3.26 | 10,116,480 |
| 2025-01-24 | $3.39 | $3.39 | $3.01 | $3.09 | $3.09 | 11,904,000 |
| 2025-01-23 | $3.00 | $3.08 | $2.95 | $2.95 | $2.95 | 7,368,400 |
| 2025-01-22 | $2.99 | $3.00 | $2.95 | $2.97 | $2.97 | 6,692,500 |
| 2025-01-21 | $3.10 | $3.10 | $3.00 | $3.02 | $3.02 | 5,568,400 |
| 2025-01-20 | $3.11 | $3.13 | $3.06 | $3.09 | $3.09 | 5,254,000 |
| 2025-01-17 | $3.11 | $3.12 | $3.06 | $3.09 | $3.09 | 5,815,100 |
| 2025-01-16 | $3.13 | $3.17 | $3.09 | $3.12 | $3.12 | 7,312,500 |
| 2025-01-15 | $3.11 | $3.14 | $3.07 | $3.11 | $3.11 | 5,647,100 |
| 2025-01-14 | $2.98 | $3.12 | $2.98 | $3.12 | $3.12 | 8,560,700 |
| 2025-01-13 | $2.95 | $2.99 | $2.90 | $2.99 | $2.99 | 4,775,000 |
| 2025-01-09 | $3.08 | $3.17 | $3.08 | $3.14 | $3.14 | 7,050,700 |
| 2025-01-08 | $3.07 | $3.20 | $3.05 | $3.11 | $3.11 | 12,569,300 |
| 2025-01-07 | $2.96 | $3.06 | $2.93 | $3.05 | $3.05 | 8,398,300 |
| 2025-01-06 | $3.03 | $3.05 | $2.91 | $2.93 | $2.93 | 9,228,700 |
| 2025-01-03 | $3.18 | $3.20 | $3.00 | $3.04 | $3.04 | 11,039,300 |
| 2025-01-02 | $3.14 | $3.29 | $3.12 | $3.17 | $3.17 | 11,269,000 |
| 2024-12-31 | $3.15 | $3.30 | $3.13 | $3.17 | $3.17 | 12,351,300 |
| 2024-12-30 | $3.20 | $3.25 | $3.10 | $3.14 | $3.14 | 11,907,900 |
| 2024-12-27 | $3.20 | $3.32 | $3.19 | $3.27 | $3.27 | 9,789,550 |
| 2024-12-26 | $3.23 | $3.34 | $3.20 | $3.24 | $3.24 | 9,917,360 |
| 2024-12-25 | $3.45 | $3.47 | $3.17 | $3.25 | $3.25 | 14,380,960 |
| 2024-12-24 | $3.46 | $3.54 | $3.36 | $3.46 | $3.46 | 9,274,500 |
| 2024-12-23 | $3.72 | $3.75 | $3.44 | $3.48 | $3.48 | 15,192,500 |
| 2024-12-20 | $3.63 | $3.75 | $3.62 | $3.75 | $3.75 | 8,861,480 |
| 2024-12-19 | $3.60 | $3.67 | $3.58 | $3.63 | $3.63 | 7,468,000 |
| 2024-12-18 | $3.58 | $3.67 | $3.55 | $3.66 | $3.66 | 9,577,900 |
| 2024-12-17 | $3.80 | $3.80 | $3.57 | $3.59 | $3.59 | 15,552,300 |
| 2024-12-16 | $3.82 | $3.87 | $3.75 | $3.79 | $3.79 | 11,069,200 |
| 2024-12-13 | $3.93 | $3.95 | $3.83 | $3.85 | $3.85 | 12,265,000 |
| 2024-12-12 | $3.91 | $3.98 | $3.91 | $3.94 | $3.94 | 10,621,450 |
| 2024-12-11 | $3.89 | $4.00 | $3.85 | $3.93 | $3.93 | 15,745,000 |
| 2024-12-10 | $4.05 | $4.06 | $3.87 | $3.90 | $3.90 | 21,504,900 |
| 2024-12-09 | $3.88 | $4.18 | $3.88 | $3.96 | $3.96 | 31,382,750 |
| 2024-12-06 | $3.74 | $3.88 | $3.70 | $3.86 | $3.86 | 19,249,400 |
| 2024-12-05 | $3.68 | $3.79 | $3.67 | $3.75 | $3.75 | 14,297,700 |
| 2024-12-04 | $3.66 | $3.84 | $3.63 | $3.67 | $3.67 | 18,533,400 |
| 2024-12-03 | $3.66 | $3.69 | $3.61 | $3.66 | $3.66 | 8,950,780 |
| 2024-12-02 | $3.61 | $3.69 | $3.57 | $3.68 | $3.68 | 11,765,680 |
| 2024-11-29 | $3.58 | $3.66 | $3.55 | $3.61 | $3.61 | 11,630,500 |
| 2024-11-28 | $3.51 | $3.65 | $3.51 | $3.57 | $3.57 | 13,663,300 |
| 2024-11-27 | $3.44 | $3.53 | $3.31 | $3.53 | $3.53 | 10,722,300 |
| 2024-11-26 | $3.46 | $3.59 | $3.43 | $3.47 | $3.47 | 10,062,600 |
| 2024-11-25 | $3.44 | $3.48 | $3.38 | $3.47 | $3.47 | 8,924,100 |
| 2024-11-22 | $3.54 | $3.63 | $3.43 | $3.43 | $3.43 | 13,908,400 |
| 2024-11-21 | $3.59 | $3.60 | $3.50 | $3.56 | $3.56 | 10,291,000 |
| 2024-11-20 | $3.46 | $3.61 | $3.44 | $3.58 | $3.58 | 12,442,260 |
| 2024-11-19 | $3.43 | $3.48 | $3.36 | $3.48 | $3.48 | 13,220,760 |
| 2024-11-18 | $3.61 | $3.62 | $3.34 | $3.43 | $3.43 | 17,827,000 |
| 2024-11-15 | $3.70 | $3.82 | $3.57 | $3.59 | $3.59 | 21,634,700 |
| 2024-11-14 | $3.84 | $3.88 | $3.72 | $3.74 | $3.74 | 22,973,900 |
| 2024-11-13 | $3.71 | $3.90 | $3.67 | $3.81 | $3.81 | 22,835,160 |
| 2024-11-12 | $3.74 | $3.91 | $3.70 | $3.74 | $3.74 | 28,447,500 |
| 2024-11-11 | $3.62 | $3.78 | $3.57 | $3.75 | $3.75 | 21,710,950 |
| 2024-11-08 | $3.55 | $3.74 | $3.49 | $3.60 | $3.60 | 22,806,320 |
| 2024-11-07 | $3.33 | $3.53 | $3.28 | $3.50 | $3.50 | 22,705,200 |
| 2024-11-06 | $3.43 | $3.43 | $3.32 | $3.34 | $3.34 | 19,423,080 |
| 2024-11-05 | $3.33 | $3.43 | $3.29 | $3.39 | $3.39 | 17,133,880 |
| 2024-11-04 | $3.19 | $3.36 | $3.19 | $3.31 | $3.31 | 14,492,300 |
| 2024-11-01 | $3.56 | $3.61 | $3.21 | $3.23 | $3.23 | 30,749,600 |
| 2024-10-31 | $3.70 | $3.81 | $3.65 | $3.65 | $3.65 | 21,574,300 |
| 2024-10-30 | $3.68 | $3.81 | $3.62 | $3.72 | $3.72 | 23,504,200 |
| 2024-10-29 | $3.61 | $3.82 | $3.50 | $3.74 | $3.74 | 33,901,600 |
| 2024-10-28 | $3.45 | $3.57 | $3.41 | $3.56 | $3.56 | 16,981,640 |
| 2024-10-25 | $3.41 | $3.50 | $3.41 | $3.44 | $3.44 | 18,229,500 |
| 2024-10-24 | $3.39 | $3.58 | $3.36 | $3.50 | $3.50 | 17,421,860 |
| 2024-10-23 | $3.41 | $3.63 | $3.40 | $3.43 | $3.43 | 17,570,100 |
| 2024-10-22 | $3.36 | $3.44 | $3.31 | $3.44 | $3.44 | 18,121,800 |
| 2024-10-21 | $3.39 | $3.42 | $3.33 | $3.36 | $3.36 | 18,328,740 |
| 2024-10-18 | $3.28 | $3.45 | $3.24 | $3.39 | $3.39 | 16,943,160 |
| 2024-10-17 | $3.31 | $3.38 | $3.29 | $3.29 | $3.29 | 13,983,620 |
| 2024-10-16 | $3.19 | $3.34 | $3.18 | $3.29 | $3.29 | 13,848,620 |
| 2024-10-15 | $3.35 | $3.40 | $3.27 | $3.27 | $3.27 | 16,210,700 |
| 2024-10-14 | $3.33 | $3.40 | $3.22 | $3.37 | $3.37 | 18,265,620 |
| 2024-10-11 | $3.50 | $3.66 | $3.21 | $3.27 | $3.27 | 22,063,720 |
| 2024-10-10 | $3.53 | $3.64 | $3.45 | $3.52 | $3.52 | 19,260,700 |
| 2024-10-09 | $3.65 | $3.81 | $3.50 | $3.52 | $3.52 | 30,253,100 |
| 2024-10-08 | $3.87 | $3.87 | $3.45 | $3.80 | $3.80 | 44,152,630 |
| 2024-09-30 | $3.13 | $3.43 | $3.04 | $3.36 | $3.36 | 41,561,560 |
| 2024-09-27 | $2.89 | $3.04 | $2.83 | $2.98 | $2.98 | 29,935,940 |
| 2024-09-26 | $2.80 | $2.88 | $2.78 | $2.86 | $2.86 | 13,628,690 |
| 2024-09-25 | $2.78 | $2.89 | $2.75 | $2.81 | $2.81 | 15,895,500 |
| 2024-09-24 | $2.70 | $2.76 | $2.64 | $2.76 | $2.76 | 13,026,800 |
| 2024-09-23 | $2.75 | $2.79 | $2.68 | $2.72 | $2.72 | 13,095,050 |
| 2024-09-20 | $2.63 | $2.80 | $2.63 | $2.78 | $2.78 | 16,416,900 |
| 2024-09-19 | $2.62 | $2.68 | $2.58 | $2.64 | $2.64 | 8,585,400 |
| 2024-09-18 | $2.69 | $2.72 | $2.56 | $2.61 | $2.61 | 11,488,400 |
| 2024-09-13 | $2.76 | $2.79 | $2.69 | $2.69 | $2.69 | 9,715,440 |
| 2024-09-12 | $2.81 | $2.85 | $2.75 | $2.75 | $2.75 | 12,145,780 |
| 2024-09-11 | $2.79 | $2.91 | $2.79 | $2.82 | $2.82 | 11,528,000 |
| 2024-09-10 | $2.98 | $3.02 | $2.77 | $2.85 | $2.85 | 19,141,300 |
| 2024-09-09 | $3.01 | $3.04 | $2.92 | $2.98 | $2.98 | 16,953,400 |
| 2024-09-06 | $3.01 | $3.14 | $2.93 | $3.04 | $3.04 | 28,606,200 |
| 2024-09-05 | $2.85 | $3.07 | $2.77 | $3.02 | $3.02 | 33,803,100 |
| 2024-09-04 | $2.92 | $3.17 | $2.81 | $2.82 | $2.82 | 39,600,720 |
| 2024-09-03 | $2.56 | $2.74 | $2.55 | $2.70 | $2.70 | 24,606,050 |
| 2024-09-02 | $2.56 | $2.64 | $2.55 | $2.57 | $2.57 | 10,186,900 |
| 2024-08-30 | $2.63 | $2.66 | $2.58 | $2.60 | $2.60 | 17,174,910 |
| 2024-08-29 | $2.55 | $2.62 | $2.52 | $2.60 | $2.60 | 11,638,210 |
| 2024-08-28 | $2.50 | $2.67 | $2.44 | $2.58 | $2.58 | 17,389,800 |
| 2024-08-27 | $2.40 | $2.64 | $2.38 | $2.54 | $2.54 | 16,757,500 |
| 2024-08-26 | $2.45 | $2.50 | $2.37 | $2.42 | $2.42 | 11,188,710 |
| 2024-08-23 | $2.49 | $2.61 | $2.44 | $2.46 | $2.46 | 17,251,100 |
| 2024-08-22 | $2.40 | $2.85 | $2.38 | $2.53 | $2.53 | 25,927,820 |
| 2024-08-21 | $2.35 | $2.40 | $2.31 | $2.39 | $2.39 | 6,205,500 |
| 2024-08-20 | $2.37 | $2.41 | $2.34 | $2.37 | $2.37 | 6,241,800 |
| 2024-08-19 | $2.38 | $2.41 | $2.35 | $2.36 | $2.36 | 6,182,900 |
| 2024-08-16 | $2.40 | $2.48 | $2.37 | $2.39 | $2.39 | 10,089,320 |
| 2024-08-15 | $2.48 | $2.48 | $2.37 | $2.44 | $2.44 | 9,845,080 |
| 2024-08-14 | $2.48 | $2.54 | $2.46 | $2.48 | $2.48 | 6,369,900 |
| 2024-08-13 | $2.45 | $2.53 | $2.40 | $2.49 | $2.49 | 6,820,900 |
| 2024-08-12 | $2.59 | $2.60 | $2.44 | $2.45 | $2.45 | 12,680,200 |
| 2024-08-09 | $2.69 | $2.74 | $2.60 | $2.62 | $2.62 | 13,159,300 |
| 2024-08-08 | $2.57 | $2.82 | $2.55 | $2.71 | $2.71 | 19,838,050 |
| 2024-08-07 | $2.65 | $2.65 | $2.56 | $2.59 | $2.59 | 12,691,010 |
| 2024-08-06 | $2.67 | $2.83 | $2.60 | $2.66 | $2.66 | 21,380,110 |
| 2024-08-05 | $2.55 | $2.87 | $2.53 | $2.69 | $2.69 | 29,890,230 |
| 2024-08-02 | $2.50 | $2.73 | $2.50 | $2.61 | $2.61 | 22,684,500 |
| 2024-08-01 | $2.46 | $2.61 | $2.44 | $2.53 | $2.53 | 15,650,210 |
| 2024-07-31 | $2.44 | $2.49 | $2.43 | $2.47 | $2.47 | 13,464,770 |
| 2024-07-30 | $2.36 | $2.44 | $2.34 | $2.42 | $2.42 | 11,273,230 |
| 2024-07-29 | $2.36 | $2.43 | $2.34 | $2.39 | $2.39 | 10,728,000 |
| 2024-07-26 | $2.42 | $2.46 | $2.35 | $2.36 | $2.36 | 14,444,200 |
| 2024-07-25 | $2.41 | $2.47 | $2.36 | $2.45 | $2.45 | 16,693,910 |
| 2024-07-24 | $2.50 | $2.56 | $2.40 | $2.45 | $2.45 | 32,443,220 |
| 2024-07-23 | $2.30 | $2.75 | $2.27 | $2.65 | $2.65 | 45,157,270 |
| 2024-07-22 | $2.20 | $2.30 | $2.20 | $2.29 | $2.29 | 9,645,530 |
| 2024-07-19 | $2.18 | $2.24 | $2.18 | $2.22 | $2.22 | 5,322,900 |
| 2024-07-18 | $2.17 | $2.21 | $2.12 | $2.19 | $2.19 | 8,228,700 |
| 2024-07-17 | $2.24 | $2.27 | $2.20 | $2.20 | $2.20 | 8,591,600 |
| 2024-07-16 | $2.19 | $2.30 | $2.19 | $2.25 | $2.25 | 9,008,900 |
| 2024-07-15 | $2.28 | $2.29 | $2.20 | $2.20 | $2.20 | 9,111,300 |
| 2024-07-12 | $2.26 | $2.34 | $2.23 | $2.30 | $2.30 | 13,014,700 |
| 2024-07-11 | $2.20 | $2.25 | $2.19 | $2.25 | $2.25 | 9,600,600 |
| 2024-07-10 | $2.18 | $2.19 | $2.14 | $2.17 | $2.17 | 7,063,200 |
| 2024-07-09 | $2.15 | $2.21 | $2.12 | $2.19 | $2.19 | 8,833,930 |
| 2024-07-08 | $2.23 | $2.25 | $2.13 | $2.17 | $2.17 | 10,848,600 |
| 2024-07-05 | $2.18 | $2.30 | $2.14 | $2.25 | $2.25 | 10,808,600 |
| 2024-07-04 | $2.24 | $2.25 | $2.14 | $2.17 | $2.17 | 11,035,700 |
| 2024-07-03 | $2.13 | $2.31 | $2.13 | $2.25 | $2.25 | 15,934,200 |
| 2024-07-02 | $2.07 | $2.28 | $2.05 | $2.18 | $2.18 | 14,993,100 |
| 2024-07-01 | $2.04 | $2.06 | $2.00 | $2.06 | $2.06 | 6,473,700 |
| 2024-06-28 | $2.06 | $2.10 | $2.02 | $2.02 | $2.02 | 7,426,900 |
| 2024-06-27 | $2.08 | $2.14 | $2.06 | $2.06 | $2.06 | 7,514,110 |
| 2024-06-26 | $2.02 | $2.11 | $1.98 | $2.11 | $2.11 | 9,346,100 |
| 2024-06-25 | $2.06 | $2.09 | $2.03 | $2.04 | $2.04 | 6,043,200 |
| 2024-06-24 | $2.17 | $2.20 | $2.04 | $2.06 | $2.06 | 9,891,200 |
| 2024-06-21 | $2.15 | $2.20 | $2.14 | $2.20 | $2.20 | 6,816,800 |
| 2024-06-20 | $2.30 | $2.34 | $2.18 | $2.19 | $2.19 | 14,315,800 |
| 2024-06-19 | $2.25 | $2.37 | $2.23 | $2.30 | $2.30 | 16,123,000 |
| 2024-06-18 | $2.22 | $2.27 | $2.21 | $2.26 | $2.26 | 11,826,700 |
| 2024-06-17 | $2.21 | $2.27 | $2.18 | $2.23 | $2.23 | 11,390,700 |
| 2024-06-14 | $2.20 | $2.30 | $2.19 | $2.23 | $2.23 | 13,641,600 |
| 2024-06-13 | $2.28 | $2.31 | $2.17 | $2.22 | $2.22 | 19,161,600 |
| 2024-06-12 | $2.16 | $2.38 | $2.15 | $2.30 | $2.30 | 23,463,600 |
| 2024-06-11 | $2.04 | $2.27 | $1.98 | $2.18 | $2.18 | 19,547,500 |
| 2024-06-07 | $2.05 | $2.12 | $2.01 | $2.06 | $2.06 | 17,007,300 |
| 2024-06-06 | $2.24 | $2.27 | $1.92 | $1.97 | $1.97 | 30,929,570 |
| 2024-06-05 | $2.21 | $2.37 | $2.16 | $2.27 | $2.27 | 19,775,900 |
| 2024-06-04 | $2.30 | $2.36 | $2.15 | $2.19 | $2.19 | 17,804,850 |
| 2024-06-03 | $2.61 | $2.62 | $2.32 | $2.36 | $2.36 | 16,752,520 |
| 2024-05-31 | $2.58 | $2.64 | $2.54 | $2.61 | $2.61 | 6,993,270 |
| 2024-05-30 | $2.76 | $2.76 | $2.58 | $2.61 | $2.61 | 13,897,670 |
| 2024-05-29 | $2.70 | $2.81 | $2.69 | $2.77 | $2.77 | 6,884,310 |
| 2024-05-28 | $2.81 | $2.82 | $2.73 | $2.73 | $2.73 | 9,171,700 |
| 2024-05-27 | $2.93 | $2.94 | $2.78 | $2.82 | $2.82 | 12,116,700 |
| 2024-05-24 | $2.74 | $2.98 | $2.71 | $2.94 | $2.94 | 20,160,270 |
| 2024-05-23 | $2.79 | $2.83 | $2.68 | $2.75 | $2.75 | 13,203,610 |
| 2024-05-22 | $2.87 | $2.89 | $2.82 | $2.83 | $2.83 | 10,608,280 |
| 2024-05-21 | $2.84 | $2.91 | $2.84 | $2.88 | $2.88 | 7,454,200 |
| 2024-05-20 | $2.90 | $2.92 | $2.84 | $2.86 | $2.86 | 12,410,640 |
| 2024-05-17 | $2.95 | $2.96 | $2.88 | $2.92 | $2.92 | 11,017,550 |
| 2024-05-16 | $2.90 | $2.98 | $2.83 | $2.93 | $2.93 | 15,282,780 |
| 2024-05-15 | $2.88 | $2.97 | $2.85 | $2.93 | $2.93 | 13,810,170 |
| 2024-05-14 | $2.73 | $2.89 | $2.73 | $2.86 | $2.86 | 13,171,360 |
| 2024-05-13 | $2.87 | $2.88 | $2.73 | $2.74 | $2.74 | 16,296,160 |
| 2024-05-10 | $2.86 | $3.03 | $2.83 | $2.91 | $2.91 | 19,126,840 |
| 2024-05-09 | $2.90 | $2.96 | $2.74 | $2.88 | $2.88 | 27,994,820 |
| 2024-05-08 | $3.23 | $3.23 | $3.10 | $3.11 | $3.11 | 16,607,800 |
| 2024-05-07 | $3.34 | $3.36 | $3.22 | $3.24 | $3.24 | 19,208,050 |
| 2024-05-06 | $3.48 | $3.53 | $3.20 | $3.34 | $3.34 | 21,766,400 |
| 2024-04-30 | $3.56 | $3.66 | $3.47 | $3.48 | $3.48 | 15,298,200 |
| 2024-04-29 | $3.46 | $3.63 | $3.45 | $3.56 | $3.56 | 17,809,960 |
| 2024-04-26 | $3.51 | $3.57 | $3.39 | $3.50 | $3.50 | 21,770,400 |
| 2024-04-25 | $3.49 | $3.66 | $3.44 | $3.61 | $3.61 | 18,453,900 |
| 2024-04-24 | $3.39 | $3.52 | $3.39 | $3.49 | $3.49 | 11,898,900 |
| 2024-04-23 | $3.37 | $3.55 | $3.37 | $3.44 | $3.44 | 11,966,900 |
| 2024-04-22 | $3.48 | $3.49 | $3.30 | $3.40 | $3.40 | 13,619,500 |
| 2024-04-19 | $3.28 | $3.68 | $3.23 | $3.51 | $3.51 | 23,644,720 |
| 2024-04-18 | $3.31 | $3.41 | $3.25 | $3.31 | $3.31 | 15,089,700 |
| 2024-04-17 | $3.21 | $3.40 | $3.21 | $3.36 | $3.36 | 18,108,100 |
| 2024-04-16 | $3.51 | $3.55 | $3.08 | $3.10 | $3.10 | 23,626,230 |
| 2024-04-15 | $3.82 | $3.87 | $3.53 | $3.61 | $3.61 | 24,049,100 |
| 2024-04-12 | $4.03 | $4.06 | $3.96 | $3.98 | $3.98 | 12,924,000 |
| 2024-04-11 | $3.97 | $4.12 | $3.93 | $4.04 | $4.04 | 14,547,330 |
| 2024-04-10 | $4.19 | $4.19 | $3.97 | $4.01 | $4.01 | 20,004,040 |
| 2024-04-09 | $4.24 | $4.33 | $4.10 | $4.21 | $4.21 | 18,813,010 |
| 2024-04-08 | $4.50 | $4.52 | $4.26 | $4.28 | $4.28 | 26,624,120 |
| 2024-04-03 | $4.55 | $4.75 | $4.54 | $4.58 | $4.58 | 24,381,980 |
| 2024-04-02 | $4.83 | $4.83 | $4.55 | $4.57 | $4.57 | 37,804,900 |
| 2024-04-01 | $4.80 | $4.88 | $4.75 | $4.87 | $4.87 | 30,969,000 |
| 2024-03-29 | $4.56 | $4.87 | $4.52 | $4.87 | $4.87 | 43,914,700 |
| 2024-03-28 | $4.56 | $4.65 | $4.35 | $4.59 | $4.59 | 39,739,830 |
| 2024-03-27 | $4.42 | $4.85 | $4.42 | $4.57 | $4.57 | 49,095,290 |
| 2024-03-26 | $4.47 | $4.99 | $4.40 | $4.51 | $4.51 | 51,248,040 |
| 2024-03-25 | $4.20 | $4.35 | $4.15 | $4.23 | $4.23 | 32,089,120 |
| 2024-03-22 | $4.16 | $4.28 | $4.12 | $4.14 | $4.14 | 21,396,700 |
| 2024-03-21 | $4.18 | $4.28 | $4.15 | $4.19 | $4.19 | 21,595,000 |
| 2024-03-20 | $4.13 | $4.19 | $4.08 | $4.16 | $4.16 | 20,808,400 |
| 2024-03-19 | $4.09 | $4.32 | $4.06 | $4.15 | $4.15 | 30,944,770 |
| 2024-03-18 | $4.09 | $4.13 | $4.03 | $4.07 | $4.07 | 22,531,770 |
| 2024-03-15 | $4.00 | $4.12 | $3.90 | $4.09 | $4.09 | 28,168,670 |
| 2024-03-14 | $4.23 | $4.27 | $4.14 | $4.25 | $4.25 | 18,020,760 |
| 2024-03-13 | $4.29 | $4.36 | $4.22 | $4.22 | $4.22 | 22,153,600 |
| 2024-03-12 | $4.22 | $4.33 | $4.18 | $4.29 | $4.29 | 22,510,200 |
| 2024-03-11 | $4.14 | $4.28 | $4.09 | $4.24 | $4.24 | 22,247,060 |
| 2024-03-08 | $4.07 | $4.19 | $4.07 | $4.16 | $4.16 | 19,295,450 |
| 2024-03-07 | $4.21 | $4.29 | $4.10 | $4.10 | $4.10 | 23,344,860 |
| 2024-03-06 | $4.16 | $4.24 | $4.04 | $4.23 | $4.23 | 26,771,120 |
| 2024-03-05 | $4.14 | $4.34 | $4.10 | $4.18 | $4.18 | 24,530,100 |
| 2024-03-04 | $4.23 | $4.26 | $4.05 | $4.14 | $4.14 | 21,925,050 |
| 2024-03-01 | $4.31 | $4.38 | $4.15 | $4.23 | $4.23 | 29,239,400 |
| 2024-02-29 | $4.09 | $4.35 | $4.07 | $4.32 | $4.32 | 32,304,870 |
| 2024-02-28 | $4.42 | $4.71 | $4.20 | $4.20 | $4.20 | 46,018,370 |
| 2024-02-27 | $4.25 | $4.46 | $4.24 | $4.41 | $4.41 | 29,245,650 |
| 2024-02-26 | $4.29 | $4.54 | $4.25 | $4.32 | $4.32 | 36,235,900 |
| 2024-02-23 | $4.06 | $4.49 | $4.02 | $4.29 | $4.29 | 40,576,530 |
| 2024-02-22 | $3.89 | $4.11 | $3.89 | $4.08 | $4.08 | 34,322,210 |
| 2024-02-21 | $3.79 | $4.15 | $3.77 | $3.92 | $3.92 | 40,950,850 |
| 2024-02-20 | $3.68 | $3.97 | $3.55 | $3.88 | $3.88 | 32,379,900 |
| 2024-02-19 | $3.65 | $3.85 | $3.63 | $3.73 | $3.73 | 28,530,300 |
| 2024-02-08 | $3.31 | $3.63 | $3.28 | $3.57 | $3.57 | 28,793,200 |
| 2024-02-07 | $3.40 | $3.65 | $3.29 | $3.40 | $3.40 | 29,498,340 |
| 2024-02-06 | $3.23 | $3.56 | $2.81 | $3.40 | $3.40 | 35,380,340 |
| 2024-02-05 | $4.08 | $4.08 | $3.31 | $3.32 | $3.32 | 33,841,860 |
| 2024-02-02 | $4.23 | $4.33 | $4.02 | $4.14 | $4.14 | 32,671,700 |
| 2024-02-01 | $4.21 | $4.45 | $4.21 | $4.25 | $4.25 | 38,096,130 |
| 2024-01-31 | $4.15 | $4.34 | $4.04 | $4.10 | $4.10 | 33,224,500 |
| 2024-01-30 | $4.80 | $4.81 | $4.23 | $4.31 | $4.31 | 49,044,030 |
| 2024-01-29 | $5.04 | $5.33 | $4.86 | $4.93 | $4.93 | 50,177,900 |
| 2024-01-26 | $4.88 | $5.40 | $4.75 | $5.08 | $5.08 | 67,723,260 |
| 2024-01-25 | $5.10 | $5.60 | $4.96 | $5.05 | $5.05 | 96,717,010 |
| 2024-01-24 | $4.16 | $4.96 | $4.12 | $4.96 | $4.96 | 56,668,080 |
| 2024-01-23 | $4.08 | $4.19 | $3.98 | $4.13 | $4.13 | 20,262,070 |
| 2024-01-22 | $4.15 | $4.24 | $4.06 | $4.12 | $4.12 | 25,826,800 |
| 2024-01-19 | $4.32 | $4.45 | $4.20 | $4.21 | $4.21 | 29,376,830 |
| 2024-01-18 | $4.39 | $4.52 | $4.25 | $4.32 | $4.32 | 39,828,830 |
| 2024-01-17 | $4.29 | $4.65 | $4.22 | $4.43 | $4.43 | 48,055,260 |
| 2024-01-16 | $4.20 | $4.39 | $4.20 | $4.33 | $4.33 | 34,555,160 |
| 2024-01-15 | $4.15 | $4.29 | $4.03 | $4.24 | $4.24 | 31,966,340 |
| 2024-01-12 | $4.16 | $4.25 | $4.13 | $4.15 | $4.15 | 20,576,860 |
| 2024-01-11 | $4.08 | $4.22 | $4.08 | $4.17 | $4.17 | 21,747,850 |
| 2024-01-10 | $4.21 | $4.21 | $4.04 | $4.13 | $4.13 | 26,970,570 |
| 2024-01-09 | $4.32 | $4.36 | $4.20 | $4.23 | $4.23 | 31,825,090 |
| 2024-01-08 | $4.32 | $4.42 | $4.30 | $4.32 | $4.32 | 29,944,030 |
| 2024-01-05 | $4.45 | $4.47 | $4.29 | $4.34 | $4.34 | 44,605,270 |
| 2024-01-04 | $4.42 | $4.59 | $4.37 | $4.51 | $4.51 | 78,529,090 |
| 2024-01-03 | $4.71 | $4.91 | $4.37 | $4.38 | $4.38 | 108,097,690 |
| 2024-01-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 2,799,900 |
| 2024-01-01 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-12-28 | $6.70 | $6.91 | $6.53 | $6.82 | $6.82 | 12,669,400 |
| 2023-12-27 | $6.42 | $6.74 | $6.42 | $6.70 | $6.70 | 11,912,300 |
| 2023-12-26 | $6.61 | $6.61 | $6.37 | $6.42 | $6.42 | 8,375,900 |
| 2023-12-25 | $6.66 | $6.76 | $6.54 | $6.62 | $6.62 | 9,127,800 |
| 2023-12-22 | $6.88 | $6.90 | $6.61 | $6.64 | $6.64 | 11,339,000 |
| 2023-12-21 | $6.79 | $6.88 | $6.68 | $6.84 | $6.84 | 11,466,700 |
| 2023-12-20 | $6.91 | $7.07 | $6.83 | $6.83 | $6.83 | 12,102,290 |
| 2023-12-19 | $6.97 | $7.00 | $6.82 | $6.91 | $6.91 | 13,063,670 |
| 2023-12-18 | $6.88 | $7.14 | $6.88 | $6.94 | $6.94 | 20,989,210 |
| 2023-12-15 | $6.91 | $7.01 | $6.83 | $6.90 | $6.90 | 8,302,300 |
| 2023-12-14 | $6.93 | $7.06 | $6.91 | $6.91 | $6.91 | 9,370,490 |
| 2023-12-13 | $7.06 | $7.13 | $6.95 | $6.95 | $6.95 | 9,611,300 |
| 2023-12-12 | $7.01 | $7.13 | $6.96 | $7.08 | $7.08 | 11,969,300 |
| 2023-12-11 | $6.92 | $7.05 | $6.86 | $7.04 | $7.04 | 15,250,450 |
| 2023-12-08 | $7.19 | $7.19 | $6.91 | $6.97 | $6.97 | 24,207,900 |
| 2023-12-07 | $6.80 | $7.26 | $6.80 | $7.20 | $7.20 | 30,513,900 |
| 2023-12-06 | $6.73 | $6.93 | $6.67 | $6.86 | $6.86 | 13,931,000 |
| 2023-12-05 | $6.99 | $6.99 | $6.73 | $6.73 | $6.73 | 11,479,100 |
| 2023-12-04 | $7.01 | $7.06 | $6.88 | $6.99 | $6.99 | 17,376,800 |
| 2023-12-01 | $6.81 | $7.01 | $6.66 | $6.97 | $6.97 | 20,548,760 |
| 2023-11-30 | $6.78 | $6.83 | $6.63 | $6.76 | $6.76 | 24,113,280 |
| 2023-11-29 | $6.40 | $6.91 | $6.31 | $6.80 | $6.80 | 42,895,290 |
| 2023-11-28 | $7.25 | $7.33 | $7.16 | $7.25 | $7.25 | 11,753,560 |
| 2023-11-27 | $7.10 | $7.33 | $7.07 | $7.22 | $7.22 | 13,925,300 |
| 2023-11-24 | $7.30 | $7.30 | $7.12 | $7.16 | $7.16 | 16,258,860 |
| 2023-11-23 | $7.23 | $7.34 | $7.15 | $7.31 | $7.31 | 19,582,700 |
| 2023-11-22 | $7.25 | $7.48 | $7.22 | $7.27 | $7.27 | 29,094,820 |
| 2023-11-21 | $7.51 | $7.53 | $7.31 | $7.34 | $7.34 | 31,032,800 |
| 2023-11-20 | $7.54 | $7.57 | $7.31 | $7.51 | $7.51 | 43,684,070 |
| 2023-11-17 | $7.31 | $7.99 | $7.24 | $7.63 | $7.63 | 53,642,620 |
| 2023-11-16 | $7.20 | $7.61 | $7.17 | $7.46 | $7.46 | 35,353,490 |
| 2023-11-15 | $7.38 | $7.45 | $7.24 | $7.26 | $7.26 | 22,646,300 |
| 2023-11-14 | $7.19 | $7.42 | $7.15 | $7.35 | $7.35 | 29,512,000 |
| 2023-11-13 | $7.11 | $7.27 | $7.11 | $7.20 | $7.20 | 26,322,700 |
| 2023-11-10 | $7.30 | $7.32 | $7.06 | $7.09 | $7.09 | 34,416,200 |
| 2023-11-09 | $7.22 | $7.63 | $7.08 | $7.28 | $7.28 | 56,334,190 |
| 2023-11-08 | $6.84 | $7.50 | $6.77 | $7.18 | $7.18 | 49,419,420 |
| 2023-11-07 | $6.78 | $6.86 | $6.73 | $6.83 | $6.83 | 14,093,400 |
| 2023-11-06 | $6.71 | $6.83 | $6.65 | $6.81 | $6.81 | 16,114,700 |
| 2023-11-03 | $6.57 | $6.73 | $6.51 | $6.69 | $6.69 | 15,345,200 |
| 2023-11-02 | $6.61 | $6.67 | $6.54 | $6.54 | $6.54 | 12,019,300 |
| 2023-11-01 | $6.65 | $6.70 | $6.54 | $6.59 | $6.59 | 15,946,100 |
| 2023-10-31 | $6.77 | $6.84 | $6.60 | $6.64 | $6.64 | 21,077,500 |
| 2023-10-30 | $6.57 | $6.80 | $6.56 | $6.73 | $6.73 | 31,335,840 |
| 2023-10-27 | $6.51 | $6.67 | $6.36 | $6.57 | $6.57 | 35,057,860 |
| 2023-10-26 | $6.29 | $6.55 | $6.26 | $6.45 | $6.45 | 13,865,600 |
| 2023-10-25 | $6.19 | $6.45 | $6.15 | $6.35 | $6.35 | 12,201,000 |
| 2023-10-24 | $6.10 | $6.23 | $5.96 | $6.18 | $6.18 | 8,715,800 |
| 2023-10-23 | $6.20 | $6.26 | $6.02 | $6.05 | $6.05 | 13,029,300 |
| 2023-10-20 | $6.32 | $6.45 | $6.16 | $6.19 | $6.19 | 13,987,170 |
| 2023-10-19 | $6.34 | $6.65 | $6.32 | $6.38 | $6.38 | 15,713,800 |
| 2023-10-18 | $6.35 | $6.46 | $6.22 | $6.39 | $6.39 | 12,687,300 |
| 2023-10-17 | $6.35 | $6.46 | $6.30 | $6.39 | $6.39 | 10,294,400 |
| 2023-10-16 | $6.27 | $6.39 | $6.20 | $6.33 | $6.33 | 10,307,000 |
| 2023-10-13 | $6.30 | $6.36 | $6.25 | $6.28 | $6.28 | 9,785,900 |
| 2023-10-12 | $6.38 | $6.46 | $6.33 | $6.37 | $6.37 | 12,539,700 |
| 2023-10-11 | $6.35 | $6.49 | $6.30 | $6.39 | $6.39 | 15,312,490 |
| 2023-10-10 | $6.08 | $6.44 | $6.08 | $6.38 | $6.38 | 24,804,170 |
| 2023-10-09 | $5.95 | $6.14 | $5.94 | $6.08 | $6.08 | 14,079,490 |
| 2023-09-28 | $5.89 | $5.97 | $5.87 | $5.95 | $5.95 | 7,361,490 |
| 2023-09-27 | $5.92 | $5.94 | $5.84 | $5.85 | $5.85 | 7,784,000 |
| 2023-09-26 | $5.89 | $5.96 | $5.86 | $5.93 | $5.93 | 7,570,700 |
| 2023-09-25 | $5.95 | $5.97 | $5.83 | $5.89 | $5.89 | 7,442,100 |
| 2023-09-22 | $5.84 | $5.97 | $5.77 | $5.95 | $5.95 | 8,862,980 |
| 2023-09-21 | $5.77 | $5.93 | $5.75 | $5.82 | $5.82 | 6,936,300 |
| 2023-09-20 | $5.78 | $5.88 | $5.78 | $5.78 | $5.78 | 8,072,500 |
| 2023-09-19 | $5.89 | $5.89 | $5.76 | $5.78 | $5.78 | 10,495,020 |
| 2023-09-18 | $5.81 | $5.94 | $5.77 | $5.89 | $5.89 | 11,118,700 |
| 2023-09-15 | $6.00 | $6.03 | $5.81 | $5.85 | $5.85 | 15,455,910 |
| 2023-09-14 | $6.15 | $6.22 | $5.95 | $6.00 | $6.00 | 22,396,590 |
| 2023-09-13 | $6.50 | $6.67 | $6.15 | $6.25 | $6.25 | 37,001,800 |
| 2023-09-12 | $6.31 | $6.39 | $6.23 | $6.28 | $6.28 | 8,010,200 |
| 2023-09-11 | $6.37 | $6.43 | $6.31 | $6.33 | $6.33 | 8,704,400 |
| 2023-09-08 | $6.28 | $6.48 | $6.19 | $6.42 | $6.42 | 10,480,410 |
| 2023-09-07 | $6.31 | $6.46 | $6.28 | $6.34 | $6.34 | 11,750,010 |
| 2023-09-06 | $6.17 | $6.35 | $6.08 | $6.34 | $6.34 | 11,396,910 |
| 2023-09-05 | $6.17 | $6.27 | $6.15 | $6.20 | $6.20 | 8,338,800 |
| 2023-09-04 | $6.09 | $6.20 | $6.03 | $6.20 | $6.20 | 8,964,200 |
| 2023-09-01 | $6.21 | $6.27 | $6.05 | $6.08 | $6.08 | 9,911,000 |
| 2023-08-31 | $6.26 | $6.28 | $6.16 | $6.21 | $6.21 | 9,822,500 |
| 2023-08-30 | $6.16 | $6.28 | $6.12 | $6.26 | $6.26 | 15,516,200 |
| 2023-08-29 | $5.76 | $6.20 | $5.72 | $6.17 | $6.17 | 23,548,100 |
| 2023-08-28 | $6.28 | $6.32 | $5.78 | $5.79 | $5.79 | 22,670,900 |
| 2023-08-25 | $6.07 | $6.35 | $5.88 | $5.92 | $5.92 | 23,234,300 |
| 2023-08-24 | $6.36 | $6.42 | $6.15 | $6.17 | $6.17 | 18,921,490 |
| 2023-08-23 | $6.50 | $6.55 | $6.32 | $6.32 | $6.32 | 20,960,300 |
| 2023-08-22 | $6.17 | $6.57 | $6.15 | $6.41 | $6.41 | 30,724,500 |
| 2023-08-21 | $6.03 | $6.34 | $6.03 | $6.07 | $6.07 | 16,295,200 |
| 2023-08-18 | $6.28 | $6.43 | $6.03 | $6.04 | $6.04 | 14,542,810 |
| 2023-08-17 | $6.20 | $6.34 | $6.06 | $6.29 | $6.29 | 14,967,900 |
| 2023-08-16 | $6.30 | $6.40 | $6.13 | $6.26 | $6.26 | 15,250,400 |
| 2023-08-15 | $6.48 | $6.49 | $6.27 | $6.38 | $6.38 | 19,114,300 |
| 2023-08-14 | $6.30 | $6.56 | $6.25 | $6.55 | $6.55 | 26,297,700 |
| 2023-08-11 | $6.45 | $6.60 | $6.35 | $6.37 | $6.37 | 22,753,500 |
| 2023-08-10 | $6.46 | $6.62 | $6.39 | $6.52 | $6.52 | 24,950,110 |
| 2023-08-09 | $6.35 | $6.69 | $6.26 | $6.45 | $6.45 | 36,603,900 |
| 2023-08-08 | $6.39 | $6.49 | $6.29 | $6.34 | $6.34 | 9,720,500 |
| 2023-08-07 | $6.43 | $6.45 | $6.32 | $6.38 | $6.38 | 12,297,310 |
| 2023-08-04 | $6.21 | $6.48 | $6.11 | $6.44 | $6.44 | 22,227,710 |
| 2023-08-03 | $6.12 | $6.23 | $6.10 | $6.21 | $6.21 | 8,365,000 |
| 2023-08-02 | $6.10 | $6.17 | $6.05 | $6.16 | $6.16 | 8,793,910 |
| 2023-08-01 | $6.25 | $6.27 | $6.07 | $6.09 | $6.09 | 12,347,610 |
| 2023-07-31 | $6.23 | $6.47 | $6.16 | $6.21 | $6.21 | 22,309,300 |
| 2023-07-28 | $5.90 | $6.26 | $5.86 | $6.25 | $6.25 | 22,560,440 |
| 2023-07-27 | $6.01 | $6.02 | $5.90 | $5.92 | $5.92 | 6,280,900 |
| 2023-07-26 | $6.08 | $6.12 | $5.97 | $5.98 | $5.98 | 6,940,900 |
| 2023-07-25 | $6.03 | $6.12 | $5.99 | $6.12 | $6.12 | 10,086,700 |
| 2023-07-24 | $5.91 | $6.04 | $5.86 | $5.94 | $5.94 | 7,464,780 |
| 2023-07-21 | $5.96 | $6.04 | $5.91 | $5.93 | $5.93 | 5,630,710 |
| 2023-07-20 | $6.06 | $6.18 | $5.96 | $5.98 | $5.98 | 7,344,820 |
| 2023-07-19 | $6.03 | $6.15 | $6.03 | $6.05 | $6.05 | 4,652,700 |
| 2023-07-18 | $6.20 | $6.24 | $6.06 | $6.08 | $6.08 | 6,730,600 |
| 2023-07-17 | $6.13 | $6.26 | $6.10 | $6.19 | $6.19 | 10,487,790 |
| 2023-07-14 | $6.09 | $6.25 | $6.05 | $6.20 | $6.20 | 18,280,700 |
| 2023-07-13 | $5.87 | $6.23 | $5.82 | $6.15 | $6.15 | 17,902,860 |
| 2023-07-12 | $5.99 | $6.05 | $5.84 | $5.85 | $5.85 | 8,368,900 |
| 2023-07-11 | $5.97 | $6.03 | $5.93 | $6.03 | $6.03 | 4,452,100 |
| 2023-07-10 | $5.99 | $6.03 | $5.90 | $5.95 | $5.95 | 5,362,100 |
| 2023-07-07 | $6.07 | $6.07 | $5.92 | $5.98 | $5.98 | 6,554,000 |
| 2023-07-06 | $6.06 | $6.16 | $6.01 | $6.07 | $6.07 | 4,379,910 |
| 2023-07-05 | $6.16 | $6.22 | $6.06 | $6.07 | $6.07 | 7,551,610 |
| 2023-07-04 | $6.13 | $6.19 | $6.09 | $6.18 | $6.18 | 6,278,310 |
| 2023-07-03 | $6.10 | $6.18 | $5.93 | $6.14 | $6.14 | 10,312,800 |
| 2023-06-30 | $6.04 | $6.16 | $6.00 | $6.14 | $6.14 | 7,821,100 |
| 2023-06-29 | $6.00 | $6.09 | $5.95 | $6.05 | $6.05 | 7,797,200 |
| 2023-06-28 | $6.20 | $6.21 | $5.88 | $6.03 | $6.03 | 11,413,000 |
| 2023-06-27 | $6.19 | $6.30 | $6.16 | $6.18 | $6.18 | 8,734,100 |
| 2023-06-26 | $6.49 | $6.58 | $6.14 | $6.18 | $6.18 | 12,739,800 |
| 2023-06-21 | $6.85 | $6.85 | $6.55 | $6.57 | $6.57 | 16,052,900 |
| 2023-06-20 | $6.80 | $6.95 | $6.72 | $6.91 | $6.91 | 13,089,700 |
| 2023-06-19 | $6.77 | $6.93 | $6.75 | $6.82 | $6.82 | 8,871,300 |
| 2023-06-16 | $6.65 | $6.86 | $6.54 | $6.80 | $6.80 | 10,330,500 |
| 2023-06-15 | $6.85 | $6.85 | $6.62 | $6.67 | $6.67 | 10,373,600 |
| 2023-06-14 | $6.89 | $6.93 | $6.81 | $6.83 | $6.83 | 8,645,590 |
| 2023-06-13 | $6.72 | $6.93 | $6.67 | $6.88 | $6.88 | 12,205,900 |
| 2023-06-12 | $6.82 | $6.83 | $6.70 | $6.74 | $6.74 | 7,868,500 |
| 2023-06-09 | $6.83 | $6.86 | $6.66 | $6.81 | $6.81 | 10,675,800 |
| 2023-06-08 | $6.85 | $6.94 | $6.65 | $6.79 | $6.79 | 13,068,800 |
| 2023-06-07 | $6.62 | $6.91 | $6.55 | $6.80 | $6.80 | 13,218,600 |
| 2023-06-06 | $6.92 | $6.92 | $6.57 | $6.61 | $6.61 | 15,108,900 |
| 2023-06-05 | $6.76 | $6.90 | $6.72 | $6.90 | $6.90 | 11,299,200 |
| 2023-06-02 | $6.74 | $6.86 | $6.69 | $6.76 | $6.76 | 17,845,300 |
| 2023-06-01 | $6.50 | $6.70 | $6.43 | $6.63 | $6.63 | 15,301,790 |
| 2023-05-31 | $6.40 | $6.56 | $6.36 | $6.54 | $6.54 | 15,227,600 |
| 2023-05-30 | $6.28 | $6.43 | $6.15 | $6.39 | $6.39 | 12,332,300 |
| 2023-05-29 | $6.30 | $6.55 | $6.26 | $6.39 | $6.39 | 12,310,700 |
| 2023-05-26 | $6.22 | $6.33 | $6.17 | $6.30 | $6.30 | 6,473,200 |
| 2023-05-25 | $6.24 | $6.56 | $6.14 | $6.24 | $6.24 | 11,230,000 |
| 2023-05-24 | $6.26 | $6.36 | $6.14 | $6.27 | $6.27 | 6,957,090 |
| 2023-05-23 | $6.34 | $6.39 | $6.15 | $6.19 | $6.19 | 7,691,100 |
| 2023-05-22 | $6.43 | $6.65 | $6.30 | $6.34 | $6.34 | 7,194,300 |
| 2023-05-19 | $6.34 | $6.51 | $6.32 | $6.45 | $6.45 | 8,608,000 |
| 2023-05-18 | $6.13 | $6.43 | $6.13 | $6.39 | $6.39 | 11,794,200 |
| 2023-05-17 | $6.14 | $6.35 | $6.02 | $6.20 | $6.20 | 11,194,350 |
| 2023-05-16 | $6.19 | $6.39 | $6.11 | $6.18 | $6.18 | 9,819,200 |
| 2023-05-15 | $6.56 | $6.57 | $6.28 | $6.33 | $6.33 | 10,600,700 |
| 2023-05-12 | $6.50 | $6.62 | $6.44 | $6.46 | $6.46 | 8,452,900 |
| 2023-05-11 | $6.63 | $6.66 | $6.49 | $6.55 | $6.55 | 10,437,400 |
| 2023-05-10 | $6.58 | $6.78 | $6.54 | $6.58 | $6.58 | 13,821,000 |
| 2023-05-09 | $6.63 | $6.81 | $6.51 | $6.53 | $6.53 | 17,052,200 |
| 2023-05-08 | $6.57 | $6.87 | $6.40 | $6.75 | $6.75 | 19,000,900 |
| 2023-05-05 | $6.29 | $6.69 | $6.25 | $6.60 | $6.60 | 22,606,910 |
| 2023-05-04 | $6.36 | $6.46 | $6.19 | $6.34 | $6.34 | 11,042,300 |
| 2023-05-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2023-05-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2023-04-28 | $6.03 | $6.50 | $6.01 | $6.38 | $6.38 | 17,246,600 |
| 2023-04-27 | $5.85 | $6.17 | $5.85 | $6.01 | $6.01 | 20,023,710 |
| 2023-04-26 | $6.06 | $6.15 | $5.84 | $5.85 | $5.85 | 17,318,200 |
| 2023-04-25 | $6.24 | $6.24 | $6.04 | $6.07 | $6.07 | 14,225,900 |
| 2023-04-24 | $6.35 | $6.38 | $6.20 | $6.22 | $6.22 | 12,484,100 |
| 2023-04-21 | $6.87 | $6.87 | $6.26 | $6.28 | $6.28 | 24,688,520 |
| 2023-04-20 | $6.77 | $6.92 | $6.73 | $6.87 | $6.87 | 13,978,600 |
| 2023-04-19 | $6.86 | $7.00 | $6.81 | $6.85 | $6.85 | 16,114,430 |
| 2023-04-18 | $7.16 | $7.19 | $6.77 | $6.89 | $6.89 | 23,698,600 |
| 2023-04-17 | $7.75 | $7.78 | $7.15 | $7.20 | $7.20 | 29,041,670 |
| 2023-04-14 | $8.00 | $8.04 | $7.67 | $7.83 | $7.83 | 34,248,200 |
| 2023-04-13 | $7.81 | $8.17 | $7.66 | $8.11 | $8.11 | 49,946,050 |
| 2023-04-12 | $7.63 | $7.91 | $7.47 | $7.91 | $7.91 | 32,930,520 |
| 2023-04-11 | $7.58 | $7.82 | $7.38 | $7.70 | $7.70 | 32,330,170 |
| 2023-04-10 | $8.16 | $8.20 | $7.63 | $7.72 | $7.72 | 58,059,300 |
| 2023-04-07 | $7.48 | $8.91 | $7.32 | $8.40 | $8.40 | 77,734,770 |
| 2023-04-06 | $7.39 | $7.80 | $7.30 | $7.48 | $7.48 | 23,032,200 |
| 2023-04-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2023-04-04 | $7.69 | $7.95 | $7.51 | $7.57 | $7.57 | 19,011,810 |
| 2023-04-03 | $7.63 | $7.88 | $7.43 | $7.69 | $7.69 | 22,139,700 |
| 2023-03-31 | $7.27 | $7.88 | $7.16 | $7.68 | $7.68 | 27,563,810 |
| 2023-03-30 | $7.55 | $7.63 | $7.26 | $7.29 | $7.29 | 13,325,410 |
| 2023-03-29 | $7.44 | $7.64 | $7.37 | $7.52 | $7.52 | 22,820,300 |
| 2023-03-28 | $7.44 | $7.55 | $7.28 | $7.38 | $7.38 | 15,330,710 |
| 2023-03-27 | $7.33 | $7.50 | $7.24 | $7.50 | $7.50 | 22,637,600 |
| 2023-03-24 | $7.66 | $7.75 | $7.29 | $7.42 | $7.42 | 26,949,800 |
| 2023-03-23 | $7.36 | $7.55 | $7.26 | $7.46 | $7.46 | 19,465,300 |
| 2023-03-22 | $7.20 | $7.42 | $7.12 | $7.41 | $7.41 | 21,524,800 |
| 2023-03-21 | $7.07 | $7.33 | $6.94 | $7.27 | $7.27 | 22,330,500 |
| 2023-03-20 | $6.97 | $7.15 | $6.96 | $7.02 | $7.02 | 13,032,100 |
| 2023-03-17 | $6.79 | $7.05 | $6.79 | $7.00 | $7.00 | 12,255,100 |
| 2023-03-16 | $6.86 | $6.90 | $6.66 | $6.77 | $6.77 | 7,784,800 |
| 2023-03-15 | $7.05 | $7.05 | $6.82 | $6.85 | $6.85 | 8,577,500 |
| 2023-03-14 | $7.06 | $7.21 | $6.95 | $6.97 | $6.97 | 13,166,200 |
| 2023-03-13 | $6.94 | $7.07 | $6.80 | $7.06 | $7.06 | 11,597,000 |
| 2023-03-10 | $6.85 | $7.02 | $6.84 | $6.94 | $6.94 | 9,791,300 |
| 2023-03-09 | $6.89 | $6.94 | $6.72 | $6.92 | $6.92 | 7,635,800 |
| 2023-03-08 | $6.79 | $6.90 | $6.71 | $6.87 | $6.87 | 6,833,300 |
| 2023-03-07 | $6.99 | $7.04 | $6.75 | $6.76 | $6.76 | 9,663,600 |
| 2023-03-06 | $7.07 | $7.10 | $6.95 | $6.98 | $6.98 | 9,834,600 |
| 2023-03-03 | $7.20 | $7.22 | $6.95 | $7.06 | $7.06 | 14,479,950 |
| 2023-03-02 | $7.13 | $7.29 | $7.03 | $7.18 | $7.18 | 16,620,340 |
| 2023-03-01 | $6.90 | $7.15 | $6.90 | $7.13 | $7.13 | 14,477,150 |
| 2023-02-28 | $6.92 | $6.99 | $6.82 | $6.94 | $6.94 | 9,927,800 |
| 2023-02-27 | $6.87 | $7.02 | $6.75 | $6.77 | $6.77 | 9,185,900 |
| 2023-02-24 | $6.90 | $7.00 | $6.84 | $6.90 | $6.90 | 9,470,900 |
| 2023-02-23 | $7.08 | $7.11 | $6.81 | $6.87 | $6.87 | 14,898,600 |
| 2023-02-22 | $7.00 | $7.12 | $6.88 | $7.11 | $7.11 | 11,784,980 |
| 2023-02-21 | $7.03 | $7.23 | $6.95 | $7.10 | $7.10 | 15,627,670 |
| 2023-02-20 | $6.88 | $7.16 | $6.88 | $7.06 | $7.06 | 12,752,800 |
| 2023-02-17 | $7.07 | $7.38 | $6.91 | $6.92 | $6.92 | 21,707,840 |
| 2023-02-16 | $7.23 | $7.47 | $7.12 | $7.21 | $7.21 | 35,032,930 |
| 2023-02-15 | $7.10 | $7.26 | $7.05 | $7.23 | $7.23 | 24,015,300 |
| 2023-02-14 | $7.18 | $7.20 | $7.01 | $7.05 | $7.05 | 14,624,270 |
| 2023-02-13 | $7.15 | $7.24 | $7.03 | $7.15 | $7.15 | 20,948,700 |
| 2023-02-10 | $7.25 | $7.37 | $7.15 | $7.20 | $7.20 | 25,593,070 |
| 2023-02-09 | $7.18 | $7.27 | $6.98 | $7.20 | $7.20 | 28,183,180 |
| 2023-02-08 | $7.54 | $7.63 | $7.17 | $7.20 | $7.20 | 38,375,650 |
| 2023-02-07 | $7.33 | $7.58 | $7.22 | $7.47 | $7.47 | 51,766,720 |
| 2023-02-06 | $7.31 | $8.08 | $7.10 | $7.68 | $7.68 | 81,204,920 |
| 2023-02-03 | $6.56 | $7.98 | $6.50 | $7.77 | $7.77 | 84,501,200 |
| 2023-02-02 | $6.43 | $6.80 | $6.40 | $6.65 | $6.65 | 16,824,150 |
| 2023-02-01 | $6.32 | $6.45 | $6.27 | $6.45 | $6.45 | 7,124,160 |
| 2023-01-31 | $6.38 | $6.38 | $6.27 | $6.32 | $6.32 | 6,048,260 |
| 2023-01-30 | $6.15 | $6.41 | $6.10 | $6.39 | $6.39 | 13,376,100 |
| 2023-01-20 | $5.99 | $6.18 | $5.99 | $6.10 | $6.10 | 5,947,300 |
| 2023-01-19 | $5.85 | $6.03 | $5.85 | $5.99 | $5.99 | 4,804,300 |
| 2023-01-18 | $5.79 | $5.90 | $5.75 | $5.89 | $5.89 | 4,508,900 |
| 2023-01-17 | $5.92 | $5.92 | $5.77 | $5.78 | $5.78 | 3,879,800 |
| 2023-01-16 | $5.75 | $5.92 | $5.75 | $5.89 | $5.89 | 5,782,800 |
| 2023-01-13 | $5.85 | $5.85 | $5.71 | $5.75 | $5.75 | 4,349,400 |
| 2023-01-12 | $5.80 | $5.88 | $5.75 | $5.83 | $5.83 | 4,451,800 |
| 2023-01-11 | $6.04 | $6.04 | $5.83 | $5.84 | $5.84 | 6,526,600 |
| 2023-01-10 | $6.03 | $6.08 | $5.93 | $5.96 | $5.96 | 5,247,100 |
| 2023-01-09 | $6.05 | $6.14 | $6.03 | $6.06 | $6.06 | 4,787,500 |
| 2023-01-06 | $6.20 | $6.24 | $6.03 | $6.03 | $6.03 | 6,990,500 |
| 2023-01-05 | $6.24 | $6.29 | $6.18 | $6.20 | $6.20 | 6,180,700 |
| 2023-01-04 | $6.20 | $6.29 | $6.15 | $6.26 | $6.26 | 7,573,800 |
| 2023-01-03 | $5.96 | $6.24 | $5.95 | $6.20 | $6.20 | 9,386,000 |
| 2023-01-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-12-30 | $5.91 | $6.04 | $5.84 | $6.00 | $6.00 | 6,117,330 |
| 2022-12-29 | $5.86 | $6.00 | $5.85 | $5.91 | $5.91 | 5,305,000 |
| 2022-12-28 | $6.03 | $6.04 | $5.86 | $5.90 | $5.90 | 5,605,100 |
| 2022-12-27 | $6.09 | $6.15 | $5.98 | $6.05 | $6.05 | 6,707,500 |
| 2022-12-26 | $6.22 | $6.31 | $6.07 | $6.12 | $6.12 | 8,329,700 |
| 2022-12-23 | $6.09 | $6.35 | $6.09 | $6.29 | $6.29 | 7,016,310 |
| 2022-12-22 | $6.22 | $6.36 | $6.10 | $6.20 | $6.20 | 7,098,070 |
| 2022-12-21 | $6.17 | $6.31 | $6.15 | $6.16 | $6.16 | 5,464,400 |
| 2022-12-20 | $6.48 | $6.50 | $6.21 | $6.26 | $6.26 | 7,059,400 |
| 2022-12-19 | $6.65 | $6.87 | $6.34 | $6.38 | $6.38 | 11,532,400 |
| 2022-12-16 | $6.64 | $6.75 | $6.45 | $6.62 | $6.62 | 14,298,200 |
| 2022-12-15 | $6.62 | $6.90 | $6.62 | $6.66 | $6.66 | 22,438,100 |
| 2022-12-14 | $6.77 | $7.37 | $6.75 | $6.81 | $6.81 | 32,885,700 |
| 2022-12-13 | $7.30 | $7.86 | $6.91 | $6.98 | $6.98 | 40,197,000 |
| 2022-12-12 | $6.80 | $6.99 | $6.70 | $6.81 | $6.81 | 11,123,300 |
| 2022-12-09 | $6.81 | $7.03 | $6.59 | $6.74 | $6.74 | 17,330,800 |
| 2022-12-08 | $7.15 | $7.28 | $6.73 | $6.91 | $6.91 | 16,812,600 |
| 2022-12-07 | $7.00 | $7.14 | $6.68 | $6.92 | $6.92 | 18,810,900 |
| 2022-12-06 | $6.83 | $7.17 | $6.83 | $6.95 | $6.95 | 21,675,700 |
| 2022-12-05 | $6.63 | $7.03 | $6.53 | $6.87 | $6.87 | 21,728,980 |
| 2022-12-01 | $6.19 | $6.29 | $6.15 | $6.25 | $6.25 | 5,145,570 |
| 2022-11-30 | $6.31 | $6.31 | $6.14 | $6.18 | $6.18 | 4,525,710 |
| 2022-11-29 | $6.06 | $6.39 | $6.06 | $6.30 | $6.30 | 6,116,040 |
| 2022-11-28 | $6.00 | $6.23 | $5.96 | $6.09 | $6.09 | 5,326,890 |
| 2022-11-25 | $6.22 | $6.29 | $6.16 | $6.24 | $6.24 | 3,849,470 |
| 2022-11-24 | $6.30 | $6.37 | $6.19 | $6.22 | $6.22 | 5,563,210 |
| 2022-11-23 | $6.46 | $6.54 | $6.22 | $6.30 | $6.30 | 9,021,540 |
| 2022-11-22 | $6.65 | $6.76 | $6.45 | $6.50 | $6.50 | 9,936,050 |
| 2022-11-21 | $6.77 | $6.84 | $6.58 | $6.69 | $6.69 | 11,368,550 |
| 2022-11-18 | $7.08 | $7.11 | $6.77 | $6.81 | $6.81 | 21,386,800 |
| 2022-11-17 | $6.90 | $7.53 | $6.68 | $7.20 | $7.20 | 32,014,430 |
| 2022-11-16 | $6.69 | $7.27 | $6.69 | $6.90 | $6.90 | 27,054,950 |
| 2022-11-15 | $6.54 | $6.80 | $6.49 | $6.71 | $6.71 | 15,589,350 |
| 2022-11-14 | $6.34 | $6.55 | $6.30 | $6.52 | $6.52 | 14,028,400 |
| 2022-11-11 | $6.72 | $7.05 | $6.43 | $6.43 | $6.43 | 26,132,550 |
| 2022-11-10 | $6.40 | $6.77 | $6.33 | $6.66 | $6.66 | 22,015,800 |
| 2022-11-09 | $6.29 | $6.36 | $6.20 | $6.29 | $6.29 | 5,444,000 |
| 2022-11-08 | $6.35 | $6.37 | $6.14 | $6.33 | $6.33 | 9,432,870 |
| 2022-11-07 | $6.11 | $6.66 | $6.09 | $6.29 | $6.29 | 12,975,000 |
| 2022-11-04 | $6.18 | $6.19 | $6.05 | $6.12 | $6.12 | 3,954,100 |
| 2022-11-03 | $6.22 | $6.24 | $6.07 | $6.16 | $6.16 | 3,591,910 |
| 2022-11-02 | $6.22 | $6.33 | $6.18 | $6.22 | $6.22 | 3,832,700 |
| 2022-11-01 | $6.34 | $6.34 | $6.16 | $6.22 | $6.22 | 5,268,300 |
| 2022-10-31 | $5.98 | $6.34 | $5.96 | $6.27 | $6.27 | 6,922,200 |
| 2022-10-28 | $6.07 | $6.17 | $5.99 | $6.01 | $6.01 | 4,768,500 |
| 2022-10-27 | $5.98 | $6.17 | $5.94 | $6.11 | $6.11 | 4,707,400 |
| 2022-10-26 | $5.82 | $6.11 | $5.82 | $6.05 | $6.05 | 4,820,270 |
| 2022-10-25 | $5.88 | $5.94 | $5.76 | $5.81 | $5.81 | 3,368,400 |
| 2022-10-24 | $6.09 | $6.10 | $5.87 | $5.89 | $5.89 | 3,609,400 |
| 2022-10-21 | $6.00 | $6.06 | $5.94 | $5.99 | $5.99 | 2,663,800 |
| 2022-10-20 | $6.01 | $6.06 | $5.89 | $5.97 | $5.97 | 2,728,710 |
| 2022-10-19 | $6.05 | $6.09 | $5.92 | $5.96 | $5.96 | 4,338,600 |
| 2022-10-18 | $6.11 | $6.16 | $6.00 | $6.05 | $6.05 | 5,682,000 |
| 2022-10-17 | $5.99 | $6.26 | $5.96 | $6.16 | $6.16 | 8,733,500 |
| 2022-10-14 | $5.78 | $6.14 | $5.78 | $6.05 | $6.05 | 9,563,150 |
| 2022-10-13 | $5.55 | $5.86 | $5.50 | $5.78 | $5.78 | 5,935,000 |
| 2022-10-12 | $5.37 | $5.59 | $5.30 | $5.56 | $5.56 | 2,372,000 |
| 2022-10-11 | $5.39 | $5.40 | $5.24 | $5.37 | $5.37 | 1,589,400 |
| 2022-10-10 | $5.41 | $5.49 | $5.32 | $5.33 | $5.33 | 1,853,100 |
| 2022-09-30 | $5.49 | $5.54 | $5.42 | $5.46 | $5.46 | 1,209,240 |
| 2022-09-29 | $5.57 | $5.60 | $5.41 | $5.43 | $5.43 | 1,842,100 |
| 2022-09-28 | $5.69 | $5.69 | $5.50 | $5.52 | $5.52 | 2,009,900 |
| 2022-09-27 | $5.40 | $5.68 | $5.40 | $5.68 | $5.68 | 3,255,010 |
| 2022-09-26 | $5.65 | $5.65 | $5.38 | $5.41 | $5.41 | 4,100,100 |
| 2022-09-23 | $5.86 | $5.86 | $5.63 | $5.66 | $5.66 | 2,083,400 |
| 2022-09-22 | $5.79 | $5.88 | $5.76 | $5.79 | $5.79 | 2,801,490 |
| 2022-09-21 | $5.67 | $5.87 | $5.53 | $5.83 | $5.83 | 3,853,590 |
| 2022-09-20 | $5.59 | $5.73 | $5.59 | $5.68 | $5.68 | 1,847,400 |
| 2022-09-19 | $5.88 | $5.88 | $5.57 | $5.63 | $5.63 | 4,637,380 |
| 2022-09-16 | $5.88 | $5.99 | $5.81 | $5.84 | $5.84 | 3,491,200 |
| 2022-09-15 | $6.01 | $6.04 | $5.90 | $5.94 | $5.94 | 3,217,000 |
| 2022-09-14 | $5.89 | $6.01 | $5.85 | $6.01 | $6.01 | 2,870,470 |
| 2022-09-13 | $5.95 | $6.05 | $5.94 | $5.96 | $5.96 | 2,760,700 |
| 2022-09-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-09-09 | $5.93 | $5.97 | $5.89 | $5.94 | $5.94 | 2,155,900 |
| 2022-09-08 | $5.99 | $6.02 | $5.92 | $5.92 | $5.92 | 2,529,200 |
| 2022-09-07 | $6.08 | $6.10 | $5.93 | $6.01 | $6.01 | 3,851,800 |
| 2022-09-06 | $6.11 | $6.16 | $6.05 | $6.10 | $6.10 | 2,329,900 |
| 2022-09-05 | $6.12 | $6.22 | $6.06 | $6.11 | $6.11 | 3,516,300 |
| 2022-09-02 | $5.99 | $6.12 | $5.95 | $6.11 | $6.11 | 4,230,300 |
| 2022-09-01 | $5.95 | $6.07 | $5.90 | $5.94 | $5.94 | 2,806,500 |
| 2022-08-31 | $6.06 | $6.10 | $5.94 | $5.96 | $5.96 | 3,384,100 |
| 2022-08-30 | $6.00 | $6.14 | $5.99 | $6.07 | $6.07 | 3,565,100 |
| 2022-08-29 | $5.97 | $6.02 | $5.81 | $6.00 | $6.00 | 3,115,600 |
| 2022-08-26 | $6.15 | $6.21 | $5.98 | $6.01 | $6.01 | 7,194,300 |
| 2022-08-25 | $6.27 | $6.32 | $6.07 | $6.18 | $6.18 | 4,144,000 |
| 2022-08-24 | $6.45 | $6.47 | $6.20 | $6.22 | $6.22 | 5,819,700 |
| 2022-08-23 | $6.47 | $6.53 | $6.41 | $6.45 | $6.45 | 3,216,800 |
| 2022-08-22 | $6.41 | $6.65 | $6.33 | $6.47 | $6.47 | 5,159,650 |
| 2022-08-19 | $6.49 | $6.62 | $6.42 | $6.42 | $6.42 | 4,741,800 |
| 2022-08-18 | $6.67 | $6.67 | $6.45 | $6.51 | $6.51 | 4,754,700 |
| 2022-08-17 | $6.64 | $6.66 | $6.56 | $6.62 | $6.62 | 3,685,800 |
| 2022-08-16 | $6.66 | $6.68 | $6.58 | $6.63 | $6.63 | 4,979,650 |
| 2022-08-15 | $6.78 | $6.80 | $6.56 | $6.62 | $6.62 | 6,432,600 |
| 2022-08-12 | $6.68 | $6.80 | $6.60 | $6.76 | $6.76 | 6,575,700 |
| 2022-08-11 | $6.66 | $6.73 | $6.62 | $6.68 | $6.68 | 4,064,100 |
| 2022-08-10 | $6.58 | $6.67 | $6.56 | $6.63 | $6.63 | 2,816,750 |
| 2022-08-09 | $6.76 | $6.80 | $6.59 | $6.63 | $6.63 | 3,684,500 |
| 2022-08-08 | $6.67 | $6.80 | $6.64 | $6.74 | $6.74 | 4,469,700 |
| 2022-08-05 | $6.53 | $6.67 | $6.52 | $6.66 | $6.66 | 4,910,000 |
| 2022-08-04 | $6.41 | $6.50 | $6.32 | $6.49 | $6.49 | 4,347,400 |
| 2022-08-03 | $6.30 | $6.52 | $6.30 | $6.33 | $6.33 | 3,902,670 |
| 2022-08-02 | $6.66 | $6.66 | $6.25 | $6.35 | $6.35 | 5,964,900 |
| 2022-08-01 | $6.63 | $6.76 | $6.56 | $6.70 | $6.70 | 3,516,410 |
| 2022-07-29 | $6.66 | $6.75 | $6.57 | $6.62 | $6.62 | 2,918,400 |
| 2022-07-28 | $6.68 | $6.76 | $6.67 | $6.68 | $6.68 | 3,271,400 |
| 2022-07-27 | $6.67 | $6.78 | $6.55 | $6.63 | $6.63 | 3,168,100 |
| 2022-07-26 | $6.56 | $6.66 | $6.55 | $6.63 | $6.63 | 3,200,200 |
| 2022-07-25 | $6.64 | $6.72 | $6.55 | $6.59 | $6.59 | 2,898,400 |
| 2022-07-22 | $6.72 | $6.76 | $6.59 | $6.64 | $6.64 | 4,035,100 |
| 2022-07-21 | $6.72 | $6.82 | $6.67 | $6.71 | $6.71 | 7,411,600 |
| 2022-07-20 | $6.58 | $6.85 | $6.58 | $6.77 | $6.77 | 9,904,800 |
| 2022-07-19 | $6.24 | $6.65 | $6.23 | $6.65 | $6.65 | 11,736,700 |
| 2022-07-18 | $6.15 | $6.34 | $6.11 | $6.28 | $6.28 | 3,722,700 |
| 2022-07-15 | $6.39 | $6.39 | $6.15 | $6.17 | $6.17 | 4,037,400 |
| 2022-07-14 | $6.37 | $6.51 | $6.29 | $6.38 | $6.38 | 3,956,160 |
| 2022-07-13 | $6.22 | $6.40 | $6.21 | $6.34 | $6.34 | 2,868,500 |
| 2022-07-12 | $6.40 | $6.44 | $6.22 | $6.22 | $6.22 | 3,629,000 |
| 2022-07-11 | $6.56 | $6.57 | $6.33 | $6.39 | $6.39 | 3,953,600 |
| 2022-07-08 | $6.40 | $6.65 | $6.38 | $6.53 | $6.53 | 5,545,800 |
| 2022-07-07 | $6.41 | $6.50 | $6.35 | $6.40 | $6.40 | 3,304,800 |
| 2022-07-06 | $6.50 | $6.54 | $6.38 | $6.41 | $6.41 | 4,427,300 |
| 2022-07-05 | $6.72 | $6.74 | $6.49 | $6.54 | $6.54 | 4,658,500 |
| 2022-07-04 | $6.66 | $6.72 | $6.56 | $6.71 | $6.71 | 4,756,290 |
| 2022-07-01 | $6.72 | $6.80 | $6.62 | $6.66 | $6.66 | 3,287,470 |
| 2022-06-30 | $6.68 | $6.78 | $6.65 | $6.70 | $6.70 | 4,614,170 |
| 2022-06-29 | $6.66 | $6.79 | $6.63 | $6.68 | $6.68 | 6,427,960 |
| 2022-06-28 | $6.57 | $6.70 | $6.50 | $6.70 | $6.70 | 5,755,380 |
| 2022-06-27 | $6.60 | $6.64 | $6.55 | $6.57 | $6.57 | 3,846,120 |
| 2022-06-24 | $6.55 | $6.70 | $6.54 | $6.58 | $6.58 | 4,123,510 |
| 2022-06-23 | $6.53 | $6.57 | $6.43 | $6.55 | $6.55 | 3,268,800 |
| 2022-06-22 | $6.62 | $6.62 | $6.44 | $6.44 | $6.44 | 3,425,100 |
| 2022-06-21 | $6.57 | $6.69 | $6.52 | $6.62 | $6.62 | 4,166,600 |
| 2022-06-20 | $6.56 | $6.64 | $6.50 | $6.61 | $6.61 | 4,452,650 |
| 2022-06-17 | $6.56 | $6.58 | $6.41 | $6.53 | $6.53 | 4,914,400 |
| 2022-06-16 | $6.45 | $6.62 | $6.40 | $6.57 | $6.57 | 6,695,730 |
| 2022-06-15 | $6.46 | $6.70 | $6.42 | $6.47 | $6.47 | 6,866,730 |
| 2022-06-14 | $6.48 | $6.48 | $6.25 | $6.46 | $6.46 | 5,113,350 |
| 2022-06-13 | $6.33 | $6.44 | $6.33 | $6.44 | $6.44 | 4,115,800 |
| 2022-06-10 | $6.43 | $6.43 | $6.31 | $6.39 | $6.39 | 3,299,500 |
| 2022-06-09 | $6.55 | $6.56 | $6.32 | $6.34 | $6.34 | 4,806,500 |
| 2022-06-08 | $6.50 | $6.65 | $6.42 | $6.54 | $6.54 | 7,814,600 |
| 2022-06-07 | $6.50 | $6.62 | $6.29 | $6.59 | $6.59 | 10,895,300 |
| 2022-06-06 | $6.33 | $6.48 | $6.32 | $6.44 | $6.44 | 4,997,750 |
| 2022-06-02 | $6.28 | $6.32 | $6.21 | $6.32 | $6.32 | 2,787,270 |
| 2022-06-01 | $6.31 | $6.39 | $6.22 | $6.30 | $6.30 | 3,412,100 |
| 2022-05-31 | $6.31 | $6.32 | $6.19 | $6.29 | $6.29 | 4,153,600 |
| 2022-05-30 | $6.29 | $6.40 | $6.23 | $6.30 | $6.30 | 6,400,800 |
| 2022-05-27 | $6.19 | $6.71 | $6.14 | $6.37 | $6.37 | 11,580,700 |
| 2022-05-26 | $6.17 | $6.19 | $5.97 | $6.15 | $6.15 | 3,792,900 |
| 2022-05-25 | $6.09 | $6.18 | $6.03 | $6.12 | $6.12 | 3,755,600 |
| 2022-05-24 | $6.40 | $6.40 | $6.00 | $6.00 | $6.00 | 5,421,300 |
| 2022-05-23 | $6.30 | $6.48 | $6.28 | $6.39 | $6.39 | 4,586,700 |
| 2022-05-20 | $6.28 | $6.34 | $6.24 | $6.30 | $6.30 | 3,308,100 |
| 2022-05-19 | $6.16 | $6.34 | $6.11 | $6.29 | $6.29 | 4,057,790 |
| 2022-05-18 | $6.21 | $6.35 | $6.20 | $6.28 | $6.28 | 4,661,600 |
| 2022-05-17 | $6.30 | $6.30 | $6.10 | $6.18 | $6.18 | 2,836,600 |
| 2022-05-16 | $6.30 | $6.33 | $6.20 | $6.25 | $6.25 | 2,353,600 |
| 2022-05-13 | $6.27 | $6.38 | $6.18 | $6.30 | $6.30 | 3,117,000 |
| 2022-05-12 | $6.20 | $6.32 | $6.19 | $6.27 | $6.27 | 2,895,600 |
| 2022-05-11 | $6.25 | $6.39 | $6.22 | $6.23 | $6.23 | 5,829,300 |
| 2022-05-10 | $6.20 | $6.40 | $6.08 | $6.27 | $6.27 | 5,074,100 |
| 2022-05-09 | $6.26 | $6.33 | $6.15 | $6.27 | $6.27 | 6,366,000 |
| 2022-05-06 | $5.90 | $6.61 | $5.79 | $6.28 | $6.28 | 10,908,000 |
| 2022-05-05 | $5.97 | $6.10 | $5.91 | $6.02 | $6.02 | 4,622,420 |
| 2022-05-04 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-05-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-04-29 | $5.88 | $6.14 | $5.82 | $6.03 | $6.03 | 6,411,080 |
| 2022-04-28 | $5.97 | $5.97 | $5.68 | $5.80 | $5.80 | 4,528,810 |
| 2022-04-27 | $5.68 | $6.04 | $5.46 | $5.98 | $5.98 | 7,379,500 |
| 2022-04-26 | $5.91 | $6.01 | $5.80 | $5.81 | $5.81 | 6,230,100 |
| 2022-04-25 | $6.33 | $6.35 | $5.80 | $5.87 | $5.87 | 7,900,800 |
| 2022-04-22 | $6.42 | $6.46 | $6.31 | $6.40 | $6.40 | 4,275,300 |
| 2022-04-21 | $6.73 | $6.81 | $6.43 | $6.44 | $6.44 | 5,928,870 |
| 2022-04-20 | $6.90 | $6.97 | $6.70 | $6.75 | $6.75 | 4,138,700 |
| 2022-04-19 | $6.86 | $6.91 | $6.75 | $6.80 | $6.80 | 3,115,900 |
| 2022-04-18 | $6.80 | $6.87 | $6.55 | $6.86 | $6.86 | 5,568,300 |
| 2022-04-15 | $7.16 | $7.17 | $6.79 | $6.80 | $6.80 | 8,526,200 |
| 2022-04-14 | $7.15 | $7.25 | $7.14 | $7.17 | $7.17 | 4,732,600 |
| 2022-04-13 | $7.41 | $7.43 | $7.14 | $7.15 | $7.15 | 8,381,800 |
| 2022-04-12 | $7.32 | $7.53 | $7.30 | $7.51 | $7.51 | 5,557,500 |
| 2022-04-11 | $7.54 | $7.65 | $7.26 | $7.38 | $7.38 | 10,305,050 |
| 2022-04-08 | $7.55 | $7.66 | $7.43 | $7.57 | $7.57 | 7,243,400 |
| 2022-04-07 | $7.80 | $7.86 | $7.55 | $7.58 | $7.58 | 11,719,000 |
| 2022-04-06 | $7.78 | $7.95 | $7.74 | $7.86 | $7.86 | 7,786,500 |
| 2022-04-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-04-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-04-01 | $8.02 | $8.04 | $7.76 | $7.78 | $7.78 | 12,177,800 |
| 2022-03-31 | $7.86 | $8.08 | $7.86 | $8.04 | $8.04 | 9,532,200 |
| 2022-03-30 | $7.86 | $8.12 | $7.86 | $7.96 | $7.96 | 9,533,700 |
| 2022-03-29 | $8.22 | $8.36 | $7.83 | $7.90 | $7.90 | 14,096,200 |
| 2022-03-28 | $8.07 | $8.39 | $7.95 | $8.16 | $8.16 | 15,765,000 |
| 2022-03-25 | $8.12 | $8.18 | $8.03 | $8.07 | $8.07 | 9,296,900 |
| 2022-03-24 | $8.30 | $8.31 | $8.06 | $8.09 | $8.09 | 12,920,130 |
| 2022-03-23 | $8.43 | $8.48 | $8.26 | $8.37 | $8.37 | 13,388,500 |
| 2022-03-22 | $8.52 | $8.66 | $8.37 | $8.48 | $8.48 | 18,969,300 |
| 2022-03-21 | $8.88 | $8.88 | $8.43 | $8.67 | $8.67 | 36,379,980 |
| 2022-03-18 | $8.20 | $8.94 | $8.09 | $8.68 | $8.68 | 40,664,730 |
| 2022-03-17 | $7.78 | $8.44 | $7.74 | $8.23 | $8.23 | 25,030,800 |
| 2022-03-16 | $7.74 | $7.80 | $7.31 | $7.78 | $7.78 | 15,324,500 |
| 2022-03-15 | $7.83 | $8.10 | $7.52 | $7.58 | $7.58 | 15,093,400 |
| 2022-03-14 | $8.12 | $8.37 | $7.99 | $7.99 | $7.99 | 13,721,100 |
| 2022-03-11 | $7.90 | $8.20 | $7.80 | $8.20 | $8.20 | 18,686,400 |
| 2022-03-10 | $7.91 | $8.28 | $7.87 | $8.06 | $8.06 | 21,359,800 |
| 2022-03-09 | $8.08 | $8.15 | $7.33 | $7.80 | $7.80 | 21,051,000 |
| 2022-03-08 | $8.44 | $8.58 | $7.91 | $7.99 | $7.99 | 30,982,370 |
| 2022-03-07 | $7.65 | $8.75 | $7.49 | $8.53 | $8.53 | 39,831,880 |
| 2022-03-04 | $7.70 | $7.75 | $7.62 | $7.63 | $7.63 | 6,949,790 |
| 2022-03-03 | $7.79 | $7.82 | $7.69 | $7.72 | $7.72 | 7,318,170 |
| 2022-03-02 | $7.64 | $7.79 | $7.63 | $7.76 | $7.76 | 6,797,720 |
| 2022-03-01 | $7.79 | $7.79 | $7.65 | $7.71 | $7.71 | 6,953,570 |
| 2022-02-28 | $7.74 | $7.85 | $7.62 | $7.72 | $7.72 | 7,775,220 |
| 2022-02-25 | $7.83 | $7.90 | $7.71 | $7.75 | $7.75 | 7,779,200 |
| 2022-02-24 | $8.12 | $8.16 | $7.66 | $7.77 | $7.77 | 14,615,860 |
| 2022-02-23 | $8.21 | $8.30 | $8.10 | $8.15 | $8.15 | 10,950,920 |
| 2022-02-22 | $7.92 | $8.28 | $7.90 | $8.17 | $8.17 | 16,830,200 |
| 2022-02-21 | $7.77 | $8.11 | $7.75 | $8.05 | $8.05 | 14,598,710 |
| 2022-02-18 | $7.66 | $7.80 | $7.62 | $7.75 | $7.75 | 7,307,500 |
| 2022-02-17 | $7.68 | $7.80 | $7.61 | $7.66 | $7.66 | 8,044,050 |
| 2022-02-16 | $7.78 | $7.90 | $7.69 | $7.78 | $7.78 | 8,282,400 |
| 2022-02-15 | $7.74 | $7.82 | $7.60 | $7.70 | $7.70 | 6,991,300 |
| 2022-02-14 | $7.62 | $7.75 | $7.51 | $7.71 | $7.71 | 6,453,370 |
| 2022-02-11 | $7.90 | $7.95 | $7.66 | $7.70 | $7.70 | 9,437,500 |
| 2022-02-10 | $8.06 | $8.06 | $7.84 | $7.89 | $7.89 | 8,068,700 |
| 2022-02-09 | $7.68 | $8.10 | $7.63 | $7.99 | $7.99 | 15,901,050 |
| 2022-02-08 | $7.60 | $7.67 | $7.36 | $7.63 | $7.63 | 10,143,800 |
| 2022-02-07 | $7.78 | $7.88 | $7.45 | $7.49 | $7.49 | 12,074,160 |
| 2022-02-04 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-02-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-02-02 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-02-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-01-28 | $7.43 | $7.85 | $7.43 | $7.72 | $7.72 | 14,351,000 |
| 2022-01-27 | $8.00 | $8.06 | $7.30 | $7.42 | $7.42 | 18,126,400 |
| 2022-01-26 | $8.05 | $8.36 | $7.85 | $8.05 | $8.05 | 16,554,400 |
| 2022-01-25 | $8.60 | $8.88 | $8.13 | $8.18 | $8.18 | 23,633,900 |
| 2022-01-24 | $9.03 | $9.23 | $8.74 | $8.83 | $8.83 | 18,918,200 |
| 2022-01-21 | $8.65 | $9.16 | $8.61 | $8.88 | $8.88 | 22,988,770 |
| 2022-01-20 | $9.00 | $9.03 | $8.65 | $8.74 | $8.74 | 18,215,470 |
| 2022-01-19 | $8.66 | $9.07 | $8.60 | $9.04 | $9.04 | 19,517,800 |
| 2022-01-18 | $8.94 | $9.25 | $8.83 | $8.87 | $8.87 | 25,089,120 |
| 2022-01-17 | $8.45 | $8.95 | $8.41 | $8.94 | $8.94 | 21,945,200 |
| 2022-01-14 | $8.50 | $8.66 | $8.32 | $8.38 | $8.38 | 9,810,700 |
| 2022-01-13 | $8.59 | $8.69 | $8.40 | $8.46 | $8.46 | 10,188,910 |
| 2022-01-12 | $8.51 | $8.83 | $8.41 | $8.57 | $8.57 | 10,499,640 |
| 2022-01-11 | $8.72 | $8.74 | $8.37 | $8.43 | $8.43 | 10,761,300 |
| 2022-01-10 | $8.45 | $8.77 | $8.25 | $8.67 | $8.67 | 15,363,700 |
| 2022-01-07 | $9.11 | $9.19 | $8.42 | $8.50 | $8.50 | 21,060,550 |
| 2022-01-06 | $8.96 | $9.02 | $8.73 | $8.93 | $8.93 | 18,126,520 |
| 2022-01-05 | $9.21 | $9.40 | $8.91 | $9.05 | $9.05 | 20,366,720 |
| 2022-01-04 | $9.28 | $9.45 | $8.98 | $9.32 | $9.32 | 27,673,270 |
| 2022-01-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2021-12-31 | $9.22 | $9.27 | $8.97 | $8.98 | $8.98 | 18,934,570 |
| 2021-12-30 | $9.20 | $9.50 | $8.92 | $9.26 | $9.26 | 34,594,330 |
| 2021-12-29 | $8.70 | $9.50 | $8.57 | $9.08 | $9.08 | 35,789,490 |
| 2021-12-28 | $8.26 | $8.70 | $8.22 | $8.58 | $8.58 | 16,357,700 |
| 2021-12-27 | $8.38 | $8.47 | $8.21 | $8.24 | $8.24 | 10,468,500 |
| 2021-12-24 | $8.71 | $8.80 | $8.44 | $8.44 | $8.44 | 14,846,800 |
| 2021-12-23 | $8.57 | $9.28 | $8.54 | $8.76 | $8.76 | 22,522,700 |
| 2021-12-22 | $8.55 | $8.92 | $8.53 | $8.63 | $8.63 | 14,405,600 |
| 2021-12-21 | $8.36 | $8.63 | $8.28 | $8.57 | $8.57 | 16,042,580 |
| 2021-12-20 | $8.76 | $9.02 | $8.61 | $8.64 | $8.64 | 27,481,100 |
| 2021-12-17 | $8.79 | $8.79 | $8.54 | $8.65 | $8.65 | 19,522,430 |
| 2021-12-16 | $8.46 | $8.99 | $8.45 | $8.85 | $8.85 | 28,764,020 |
| 2021-12-15 | $8.75 | $9.09 | $8.46 | $8.49 | $8.49 | 31,473,880 |
| 2021-12-14 | $8.07 | $8.98 | $8.07 | $8.71 | $8.71 | 30,762,870 |
| 2021-12-13 | $8.15 | $8.24 | $8.07 | $8.12 | $8.12 | 7,291,400 |
| 2021-12-10 | $8.22 | $8.35 | $8.11 | $8.11 | $8.11 | 8,918,000 |
| 2021-12-09 | $8.30 | $8.49 | $8.22 | $8.30 | $8.30 | 14,714,710 |
| 2021-12-08 | $8.20 | $8.60 | $8.06 | $8.40 | $8.40 | 21,456,080 |
| 2021-12-07 | $8.10 | $8.24 | $7.96 | $8.19 | $8.19 | 12,585,700 |
| 2021-12-06 | $7.91 | $8.49 | $7.80 | $8.10 | $8.10 | 15,525,600 |
| 2021-12-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 8,516,400 |
| 2021-12-02 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 11,240,400 |
| 2021-12-01 | $8.20 | $8.34 | $8.10 | $8.25 | $8.25 | 13,059,190 |
| 2021-11-30 | $8.11 | $8.35 | $8.06 | $8.18 | $8.18 | 16,267,600 |
| 2021-11-29 | $7.82 | $8.15 | $7.81 | $8.11 | $8.11 | 13,020,550 |
| 2021-11-26 | $7.88 | $8.13 | $7.67 | $8.05 | $8.05 | 17,012,130 |
| 2021-11-25 | $7.93 | $8.33 | $7.88 | $7.88 | $7.88 | 20,984,100 |
| 2021-11-24 | $7.59 | $7.87 | $7.51 | $7.81 | $7.81 | 11,613,820 |
| 2021-11-23 | $7.62 | $7.67 | $7.46 | $7.60 | $7.60 | 7,951,200 |
| 2021-11-22 | $7.75 | $7.77 | $7.56 | $7.64 | $7.64 | 7,094,400 |
| 2021-11-19 | $7.69 | $7.78 | $7.64 | $7.73 | $7.73 | 4,969,010 |
| 2021-11-18 | $7.98 | $8.03 | $7.69 | $7.69 | $7.69 | 7,309,500 |
| 2021-11-17 | $7.76 | $7.92 | $7.74 | $7.91 | $7.91 | 6,548,800 |
| 2021-11-16 | $7.90 | $7.97 | $7.75 | $7.79 | $7.79 | 7,903,230 |
| 2021-11-15 | $7.70 | $8.03 | $7.66 | $7.90 | $7.90 | 12,008,100 |
| 2021-11-12 | $7.65 | $7.72 | $7.54 | $7.70 | $7.70 | 7,348,340 |
| 2021-11-11 | $7.61 | $7.73 | $7.57 | $7.66 | $7.66 | 7,020,600 |
| 2021-11-10 | $7.58 | $7.74 | $7.54 | $7.66 | $7.66 | 7,661,980 |
| 2021-11-09 | $7.54 | $7.63 | $7.45 | $7.58 | $7.58 | 6,504,600 |
| 2021-11-08 | $7.46 | $7.60 | $7.35 | $7.53 | $7.53 | 7,538,040 |
| 2021-11-05 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 10,562,440 |
| 2021-11-04 | $7.33 | $7.36 | $7.24 | $7.33 | $7.33 | 5,640,700 |
| 2021-11-03 | $7.25 | $7.32 | $7.22 | $7.29 | $7.29 | 4,425,900 |
| 2021-11-02 | $7.33 | $7.46 | $7.14 | $7.22 | $7.22 | 7,354,950 |
| 2021-11-01 | $7.42 | $7.47 | $7.31 | $7.39 | $7.39 | 6,788,890 |
| 2021-10-29 | $7.32 | $7.45 | $7.24 | $7.42 | $7.42 | 4,478,290 |
| 2021-10-28 | $7.29 | $7.40 | $7.12 | $7.32 | $7.32 | 5,203,900 |
| 2021-10-27 | $7.48 | $7.48 | $7.24 | $7.29 | $7.29 | 9,146,780 |
| 2021-10-26 | $7.69 | $7.77 | $7.59 | $7.60 | $7.60 | 4,201,000 |
| 2021-10-25 | $7.76 | $7.77 | $7.61 | $7.67 | $7.67 | 4,836,100 |
| 2021-10-22 | $7.97 | $8.05 | $7.71 | $7.74 | $7.74 | 7,720,200 |
| 2021-10-21 | $7.92 | $8.17 | $7.84 | $7.97 | $7.97 | 8,834,500 |
| 2021-10-20 | $8.19 | $8.66 | $8.07 | $8.09 | $8.09 | 17,673,300 |
| 2021-10-19 | $7.81 | $8.04 | $7.73 | $7.95 | $7.95 | 6,893,200 |
| 2021-10-18 | $7.77 | $7.84 | $7.65 | $7.81 | $7.81 | 4,315,700 |
| 2021-10-15 | $7.95 | $7.99 | $7.74 | $7.75 | $7.75 | 6,152,200 |
| 2021-10-14 | $7.87 | $8.01 | $7.71 | $7.92 | $7.92 | 6,086,400 |
| 2021-10-13 | $7.93 | $8.03 | $7.77 | $7.87 | $7.87 | 6,344,710 |
| 2021-10-12 | $8.18 | $8.28 | $7.87 | $7.98 | $7.98 | 8,023,400 |
| 2021-10-11 | $8.29 | $8.29 | $8.04 | $8.18 | $8.18 | 7,737,600 |
| 2021-10-08 | $8.12 | $8.32 | $8.08 | $8.24 | $8.24 | 9,533,000 |
| 2021-10-07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-06 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-09-30 | $7.61 | $8.10 | $7.61 | $8.07 | $8.07 | 10,524,210 |
| 2021-09-29 | $8.00 | $8.00 | $7.58 | $7.59 | $7.59 | 11,859,900 |
| 2021-09-28 | $7.86 | $8.08 | $7.65 | $8.05 | $8.05 | 8,630,600 |
| 2021-09-27 | $8.40 | $8.79 | $7.91 | $7.92 | $7.92 | 15,657,450 |
| 2021-09-24 | $8.60 | $8.93 | $8.41 | $8.43 | $8.43 | 15,757,000 |
| 2021-09-23 | $8.41 | $8.72 | $8.38 | $8.54 | $8.54 | 14,024,360 |
| 2021-09-22 | $8.47 | $8.64 | $8.27 | $8.40 | $8.40 | 12,207,890 |
| 2021-09-21 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2021-09-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2021-09-17 | $8.61 | $8.93 | $8.55 | $8.66 | $8.66 | 15,826,180 |
| 2021-09-16 | $8.64 | $8.81 | $8.39 | $8.53 | $8.53 | 18,130,550 |
| 2021-09-15 | $8.85 | $9.08 | $8.63 | $8.77 | $8.77 | 23,740,680 |
| 2021-09-14 | $8.50 | $9.54 | $8.49 | $9.08 | $9.08 | 43,381,140 |
| 2021-09-13 | $8.49 | $8.64 | $8.35 | $8.58 | $8.58 | 17,172,700 |
| 2021-09-10 | $8.85 | $8.86 | $8.45 | $8.49 | $8.49 | 17,906,380 |
| 2021-09-09 | $9.02 | $9.07 | $8.66 | $8.72 | $8.72 | 25,124,200 |
| 2021-09-08 | $9.25 | $9.31 | $8.90 | $9.01 | $9.01 | 31,365,120 |
| 2021-09-07 | $9.01 | $9.80 | $8.80 | $9.23 | $9.23 | 45,982,300 |
| 2021-09-06 | $8.96 | $10.11 | $8.50 | $9.36 | $9.36 | 73,463,300 |
| 2021-09-03 | $7.44 | $8.86 | $7.39 | $8.86 | $8.86 | 58,650,320 |
| 2021-09-02 | $7.46 | $7.48 | $7.31 | $7.38 | $7.38 | 6,734,400 |
| 2021-09-01 | $7.30 | $7.54 | $7.22 | $7.46 | $7.46 | 8,619,400 |
| 2021-08-31 | $7.40 | $7.41 | $7.25 | $7.27 | $7.27 | 6,630,800 |
| 2021-08-30 | $7.38 | $7.52 | $7.37 | $7.41 | $7.41 | 4,938,700 |
| 2021-08-27 | $7.44 | $7.50 | $7.23 | $7.38 | $7.38 | 5,568,610 |
| 2021-08-26 | $7.65 | $7.65 | $7.42 | $7.45 | $7.45 | 8,894,140 |
| 2021-08-25 | $7.72 | $7.75 | $7.58 | $7.68 | $7.68 | 7,692,230 |
| 2021-08-24 | $7.82 | $7.84 | $7.62 | $7.67 | $7.67 | 8,370,600 |
| 2021-08-23 | $7.77 | $7.90 | $7.74 | $7.81 | $7.81 | 8,908,070 |
| 2021-08-20 | $7.62 | $7.77 | $7.55 | $7.76 | $7.76 | 7,659,300 |
| 2021-08-19 | $7.84 | $7.95 | $7.72 | $7.75 | $7.75 | 7,363,200 |
| 2021-08-18 | $7.71 | $8.03 | $7.62 | $7.91 | $7.91 | 11,619,890 |
| 2021-08-17 | $8.08 | $8.08 | $7.69 | $7.69 | $7.69 | 13,076,300 |
| 2021-08-16 | $8.04 | $8.15 | $7.97 | $8.06 | $8.06 | 7,067,590 |
| 2021-08-13 | $8.20 | $8.21 | $7.97 | $8.06 | $8.06 | 11,444,900 |
| 2021-08-12 | $8.13 | $8.39 | $8.13 | $8.25 | $8.25 | 10,996,200 |
| 2021-08-11 | $8.18 | $8.27 | $8.11 | $8.15 | $8.15 | 8,560,200 |
| 2021-08-10 | $8.11 | $8.42 | $8.07 | $8.26 | $8.26 | 12,357,400 |
| 2021-08-09 | $8.03 | $8.17 | $8.02 | $8.15 | $8.15 | 7,419,700 |
| 2021-08-06 | $8.11 | $8.13 | $7.95 | $8.03 | $8.03 | 6,908,400 |
| 2021-08-05 | $8.35 | $8.38 | $8.04 | $8.06 | $8.06 | 10,412,300 |
| 2021-08-04 | $8.46 | $8.55 | $8.31 | $8.39 | $8.39 | 9,788,020 |
| 2021-08-03 | $8.33 | $8.65 | $8.32 | $8.51 | $8.51 | 14,806,820 |
| 2021-08-02 | $8.24 | $8.42 | $8.12 | $8.35 | $8.35 | 9,073,300 |
| 2021-07-30 | $8.07 | $8.39 | $8.02 | $8.26 | $8.26 | 11,022,900 |
| 2021-07-29 | $8.04 | $8.20 | $7.99 | $8.08 | $8.08 | 9,050,720 |
| 2021-07-28 | $8.04 | $8.18 | $7.82 | $7.93 | $7.93 | 10,353,500 |
| 2021-07-27 | $8.21 | $8.41 | $8.10 | $8.12 | $8.12 | 9,985,200 |
| 2021-07-26 | $8.39 | $8.47 | $8.05 | $8.23 | $8.23 | 14,225,600 |
| 2021-07-23 | $9.03 | $9.07 | $8.48 | $8.49 | $8.49 | 25,264,630 |
| 2021-07-22 | $9.01 | $9.16 | $8.86 | $9.11 | $9.11 | 18,805,290 |
| 2021-07-21 | $9.00 | $9.23 | $8.84 | $8.92 | $8.92 | 22,594,970 |
| 2021-07-20 | $8.95 | $8.98 | $8.72 | $8.85 | $8.85 | 11,839,400 |
| 2021-07-19 | $8.80 | $9.15 | $8.63 | $8.99 | $8.99 | 16,026,230 |
| 2021-07-16 | $8.95 | $9.07 | $8.85 | $8.86 | $8.86 | 11,621,170 |
| 2021-07-15 | $8.93 | $9.03 | $8.70 | $8.95 | $8.95 | 16,090,450 |
| 2021-07-14 | $9.13 | $9.25 | $9.00 | $9.01 | $9.01 | 15,867,300 |
| 2021-07-13 | $9.30 | $9.34 | $9.03 | $9.15 | $9.15 | 16,877,950 |
| 2021-07-12 | $9.12 | $9.35 | $9.12 | $9.20 | $9.20 | 18,747,600 |
| 2021-07-09 | $9.00 | $9.14 | $8.88 | $9.09 | $9.09 | 17,453,400 |
| 2021-07-08 | $9.18 | $9.29 | $8.96 | $9.02 | $9.02 | 21,272,370 |
| 2021-07-07 | $9.58 | $9.60 | $9.12 | $9.20 | $9.20 | 33,483,060 |
| 2021-07-06 | $9.52 | $9.97 | $9.32 | $9.72 | $9.72 | 30,231,290 |
| 2021-07-05 | $9.45 | $9.77 | $9.28 | $9.55 | $9.55 | 20,170,400 |
| 2021-07-02 | $9.43 | $9.55 | $9.30 | $9.48 | $9.48 | 15,601,160 |
| 2021-07-01 | $9.72 | $9.78 | $9.33 | $9.40 | $9.40 | 20,905,710 |
| 2021-06-30 | $9.67 | $10.02 | $9.61 | $9.71 | $9.71 | 18,927,210 |
| 2021-06-29 | $10.02 | $10.17 | $9.57 | $9.62 | $9.62 | 27,257,980 |
| 2021-06-28 | $9.99 | $10.20 | $9.76 | $10.10 | $10.10 | 31,792,330 |
| 2021-06-25 | $10.49 | $10.59 | $10.08 | $10.12 | $10.12 | 22,579,700 |
| 2021-06-24 | $10.80 | $10.85 | $10.36 | $10.47 | $10.47 | 23,266,360 |
| 2021-06-23 | $10.93 | $10.93 | $10.59 | $10.70 | $10.70 | 24,164,860 |
| 2021-06-22 | $11.13 | $11.44 | $10.75 | $11.05 | $11.05 | 30,906,440 |
| 2021-06-21 | $12.07 | $12.36 | $11.15 | $11.35 | $11.35 | 34,614,040 |
| 2021-06-18 | $11.30 | $11.65 | $11.10 | $11.55 | $11.55 | 24,176,800 |
| 2021-06-17 | $11.12 | $11.58 | $11.03 | $11.23 | $11.23 | 28,658,890 |
| 2021-06-16 | $12.20 | $12.42 | $11.20 | $11.37 | $11.37 | 34,672,650 |
| 2021-06-15 | $11.52 | $12.45 | $11.23 | $11.93 | $11.93 | 34,629,180 |
| 2021-06-14 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2021-06-11 | $12.35 | $12.65 | $11.72 | $11.81 | $11.81 | 43,182,700 |
| 2021-06-10 | $12.57 | $13.50 | $12.11 | $12.70 | $12.70 | 61,940,290 |
| 2021-06-09 | $12.00 | $12.67 | $11.75 | $12.34 | $12.34 | 40,967,450 |
| 2021-06-08 | $13.09 | $13.77 | $12.30 | $12.39 | $12.39 | 52,930,020 |
| 2021-06-07 | $11.58 | $13.95 | $11.39 | $13.09 | $13.09 | 70,037,500 |
| 2021-06-04 | $11.53 | $12.27 | $10.28 | $12.13 | $12.13 | 74,170,760 |
| 2021-06-03 | $12.28 | $12.41 | $11.63 | $11.73 | $11.73 | 41,333,940 |
| 2021-06-02 | $11.85 | $13.28 | $11.75 | $12.33 | $12.33 | 69,794,700 |
| 2021-06-01 | $10.49 | $12.65 | $10.40 | $11.99 | $11.99 | 73,450,780 |
| 2021-05-31 | $10.68 | $11.18 | $10.30 | $10.81 | $10.81 | 53,222,540 |
| 2021-05-28 | $10.06 | $11.16 | $9.44 | $10.85 | $10.85 | 72,681,510 |
| 2021-05-27 | $10.20 | $10.45 | $9.94 | $10.16 | $10.16 | 50,776,580 |
| 2021-05-26 | $10.51 | $11.49 | $10.10 | $10.47 | $10.47 | 76,656,800 |
| 2021-05-25 | $8.61 | $10.67 | $8.45 | $10.67 | $10.67 | 92,451,170 |
| 2021-05-24 | $7.58 | $9.13 | $7.55 | $8.89 | $8.89 | 67,827,250 |
| 2021-05-21 | $7.58 | $7.67 | $7.55 | $7.61 | $7.61 | 2,938,600 |
| 2021-05-20 | $7.66 | $7.76 | $7.50 | $7.55 | $7.55 | 6,275,270 |
| 2021-05-19 | $7.82 | $7.98 | $7.66 | $7.75 | $7.75 | 6,616,730 |
| 2021-05-18 | $7.96 | $8.01 | $7.77 | $7.81 | $7.81 | 9,485,380 |
| 2021-05-17 | $7.75 | $8.18 | $7.56 | $8.12 | $8.12 | 15,425,810 |
| 2021-05-14 | $7.75 | $7.89 | $7.65 | $7.87 | $7.87 | 7,740,400 |
| 2021-05-13 | $7.77 | $8.09 | $7.70 | $7.73 | $7.73 | 11,106,200 |
| 2021-05-12 | $7.61 | $8.06 | $7.61 | $7.85 | $7.85 | 13,028,170 |
| 2021-05-11 | $7.51 | $7.56 | $7.32 | $7.46 | $7.46 | 3,452,570 |
| 2021-05-10 | $7.46 | $7.50 | $7.35 | $7.50 | $7.50 | 3,211,490 |
| 2021-05-07 | $7.36 | $7.47 | $7.30 | $7.41 | $7.41 | 2,519,900 |
| 2021-05-06 | $7.31 | $7.37 | $7.26 | $7.34 | $7.34 | 1,693,700 |
| 2021-05-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-05-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-04-30 | $7.36 | $7.39 | $7.21 | $7.28 | $7.28 | 2,810,450 |
| 2021-04-29 | $7.44 | $7.44 | $7.13 | $7.30 | $7.30 | 4,062,070 |
| 2021-04-28 | $7.42 | $7.46 | $7.35 | $7.44 | $7.44 | 3,140,630 |
| 2021-04-27 | $7.71 | $7.72 | $7.41 | $7.46 | $7.46 | 5,923,200 |
| 2021-04-26 | $7.92 | $7.98 | $7.69 | $7.76 | $7.76 | 9,863,070 |
| 2021-04-23 | $7.81 | $8.44 | $7.81 | $8.09 | $8.09 | 15,250,250 |
| 2021-04-22 | $7.58 | $8.08 | $7.42 | $7.73 | $7.73 | 10,752,570 |
| 2021-04-21 | $7.62 | $7.65 | $7.49 | $7.55 | $7.55 | 4,334,350 |
| 2021-04-20 | $7.63 | $7.82 | $7.59 | $7.66 | $7.66 | 4,987,100 |
| 2021-04-19 | $7.59 | $7.66 | $7.54 | $7.59 | $7.59 | 3,105,650 |
| 2021-04-16 | $7.35 | $7.58 | $7.35 | $7.57 | $7.57 | 3,299,210 |
| 2021-04-15 | $7.49 | $7.52 | $7.40 | $7.40 | $7.40 | 2,043,000 |
| 2021-04-14 | $7.38 | $7.49 | $7.33 | $7.48 | $7.48 | 2,022,400 |
| 2021-04-13 | $7.40 | $7.47 | $7.35 | $7.40 | $7.40 | 2,506,000 |
| 2021-04-12 | $7.56 | $7.58 | $7.38 | $7.40 | $7.40 | 3,859,800 |
| 2021-04-09 | $7.59 | $7.63 | $7.49 | $7.55 | $7.55 | 3,146,000 |
| 2021-04-08 | $7.77 | $7.84 | $7.58 | $7.59 | $7.59 | 4,384,810 |
| 2021-04-07 | $7.67 | $7.80 | $7.66 | $7.79 | $7.79 | 3,758,210 |
| 2021-04-06 | $7.70 | $7.80 | $7.62 | $7.72 | $7.72 | 2,821,700 |
| 2021-04-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2021-04-02 | $7.70 | $7.80 | $7.63 | $7.72 | $7.72 | 3,980,400 |
| 2021-04-01 | $7.71 | $7.78 | $7.59 | $7.61 | $7.61 | 2,850,800 |
| 2021-03-31 | $7.63 | $7.85 | $7.52 | $7.68 | $7.68 | 3,479,900 |
| 2021-03-30 | $7.89 | $7.93 | $7.56 | $7.63 | $7.63 | 5,894,900 |
| 2021-03-29 | $8.04 | $8.10 | $7.82 | $7.94 | $7.94 | 4,381,300 |
| 2021-03-26 | $7.96 | $7.98 | $7.80 | $7.89 | $7.89 | 5,035,000 |
| 2021-03-25 | $7.81 | $8.11 | $7.68 | $7.96 | $7.96 | 7,473,030 |
| 2021-03-24 | $8.10 | $8.23 | $7.73 | $7.80 | $7.80 | 8,486,430 |
| 2021-03-23 | $7.67 | $8.04 | $7.61 | $7.97 | $7.97 | 8,697,030 |
| 2021-03-22 | $7.50 | $7.63 | $7.49 | $7.62 | $7.62 | 1,790,300 |
| 2021-03-19 | $7.49 | $7.59 | $7.45 | $7.48 | $7.48 | 2,516,830 |
| 2021-03-18 | $7.71 | $7.72 | $7.50 | $7.51 | $7.51 | 3,582,300 |
| 2021-03-17 | $7.72 | $7.75 | $7.64 | $7.71 | $7.71 | 2,315,000 |
| 2021-03-16 | $7.48 | $7.72 | $7.48 | $7.70 | $7.70 | 2,901,120 |
| 2021-03-15 | $7.50 | $7.69 | $7.41 | $7.54 | $7.54 | 3,140,700 |
| 2021-03-12 | $7.76 | $7.77 | $7.54 | $7.55 | $7.55 | 2,515,800 |
| 2021-03-11 | $7.57 | $7.65 | $7.46 | $7.65 | $7.65 | 2,289,300 |
| 2021-03-10 | $7.72 | $7.73 | $7.50 | $7.50 | $7.50 | 2,632,200 |
| 2021-03-09 | $7.99 | $8.02 | $7.47 | $7.61 | $7.61 | 5,324,700 |
| 2021-03-08 | $8.14 | $8.21 | $7.93 | $7.94 | $7.94 | 3,861,700 |
| 2021-03-05 | $8.01 | $8.17 | $8.00 | $8.15 | $8.15 | 3,640,050 |
| 2021-03-04 | $8.20 | $8.23 | $8.03 | $8.04 | $8.04 | 4,793,300 |
| 2021-03-03 | $8.23 | $8.33 | $8.10 | $8.19 | $8.19 | 5,356,300 |
| 2021-03-02 | $8.29 | $8.29 | $8.10 | $8.25 | $8.25 | 5,552,030 |
| 2021-03-01 | $8.08 | $8.30 | $8.08 | $8.19 | $8.19 | 5,177,200 |
| 2021-02-26 | $7.92 | $8.24 | $7.86 | $8.06 | $8.06 | 7,044,370 |
| 2021-02-25 | $8.30 | $8.33 | $7.93 | $8.06 | $8.06 | 12,793,830 |
| 2021-02-24 | $7.82 | $8.63 | $7.82 | $8.40 | $8.40 | 14,135,490 |
| 2021-02-23 | $8.01 | $8.19 | $7.84 | $7.86 | $7.86 | 5,357,300 |
| 2021-02-22 | $8.34 | $8.34 | $8.05 | $8.05 | $8.05 | 9,402,050 |
| 2021-02-19 | $7.85 | $8.17 | $7.66 | $8.16 | $8.16 | 7,820,450 |
| 2021-02-18 | $7.59 | $7.83 | $7.51 | $7.76 | $7.76 | 6,767,770 |
| 2021-02-17 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-02-16 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-02-15 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-02-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-02-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-02-10 | $7.23 | $7.45 | $7.17 | $7.34 | $7.34 | 6,582,230 |
| 2021-02-09 | $7.18 | $7.30 | $7.15 | $7.24 | $7.24 | 3,879,400 |
| 2021-02-08 | $7.45 | $7.47 | $7.13 | $7.20 | $7.20 | 3,786,600 |
| 2021-02-05 | $7.46 | $7.63 | $7.38 | $7.47 | $7.47 | 3,888,300 |
| 2021-02-04 | $7.45 | $7.52 | $7.35 | $7.43 | $7.43 | 4,815,600 |
| 2021-02-03 | $8.02 | $8.02 | $7.49 | $7.50 | $7.50 | 5,961,500 |
| 2021-02-02 | $8.04 | $8.08 | $7.90 | $7.90 | $7.90 | 3,934,980 |
| 2021-02-01 | $8.16 | $8.50 | $7.88 | $8.07 | $8.07 | 7,394,610 |
| 2021-01-29 | $8.15 | $8.17 | $7.84 | $8.16 | $8.16 | 8,097,600 |
| 2021-01-28 | $8.13 | $8.25 | $7.95 | $8.08 | $8.08 | 5,949,100 |
| 2021-01-27 | $8.23 | $8.28 | $8.01 | $8.17 | $8.17 | 5,153,600 |
| 2021-01-26 | $8.13 | $8.45 | $8.06 | $8.16 | $8.16 | 7,189,800 |
| 2021-01-25 | $8.57 | $8.60 | $8.16 | $8.19 | $8.19 | 11,260,520 |
| 2021-01-22 | $8.29 | $8.61 | $8.20 | $8.54 | $8.54 | 14,799,980 |
| 2021-01-21 | $7.94 | $8.55 | $7.93 | $8.33 | $8.33 | 17,437,730 |
| 2021-01-20 | $7.75 | $8.03 | $7.70 | $7.97 | $7.97 | 10,199,180 |
| 2021-01-19 | $7.51 | $7.93 | $7.50 | $7.82 | $7.82 | 11,619,800 |
| 2021-01-18 | $7.46 | $7.65 | $7.38 | $7.53 | $7.53 | 6,255,000 |
| 2021-01-15 | $7.15 | $7.65 | $7.14 | $7.49 | $7.49 | 9,336,000 |
| 2021-01-14 | $7.12 | $7.27 | $7.06 | $7.15 | $7.15 | 5,460,150 |
| 2021-01-13 | $7.22 | $7.42 | $7.12 | $7.18 | $7.18 | 6,101,040 |
| 2021-01-12 | $7.00 | $7.27 | $6.92 | $7.27 | $7.27 | 7,259,240 |
| 2021-01-11 | $7.13 | $7.29 | $6.98 | $6.98 | $6.98 | 6,230,500 |
| 2021-01-08 | $7.11 | $7.31 | $6.89 | $7.14 | $7.14 | 8,173,160 |
| 2021-01-07 | $7.53 | $7.59 | $7.10 | $7.16 | $7.16 | 10,893,800 |
| 2021-01-06 | $7.82 | $7.90 | $7.53 | $7.59 | $7.59 | 9,696,200 |
| 2021-01-05 | $8.01 | $8.07 | $7.81 | $7.91 | $7.91 | 8,353,500 |
| 2021-01-04 | $8.06 | $8.14 | $7.98 | $8.06 | $8.06 | 5,618,810 |
| 2021-01-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2020-12-31 | $7.95 | $8.14 | $7.95 | $8.05 | $8.05 | 4,927,550 |
| 2020-12-30 | $8.02 | $8.08 | $7.92 | $7.95 | $7.95 | 5,593,410 |
| 2020-12-29 | $7.93 | $8.24 | $7.91 | $8.05 | $8.05 | 8,687,450 |
| 2020-12-28 | $7.95 | $8.22 | $7.69 | $7.93 | $7.93 | 9,953,900 |
| 2020-12-25 | $7.66 | $8.05 | $7.66 | $7.95 | $7.95 | 7,430,000 |
| 2020-12-24 | $7.90 | $7.98 | $7.60 | $7.66 | $7.66 | 7,164,900 |
| 2020-12-23 | $8.04 | $8.11 | $7.90 | $7.95 | $7.95 | 5,333,000 |
| 2020-12-22 | $8.27 | $8.27 | $7.97 | $7.98 | $7.98 | 6,755,970 |
| 2020-12-21 | $8.05 | $8.28 | $8.05 | $8.19 | $8.19 | 5,153,500 |
| 2020-12-18 | $8.29 | $8.40 | $8.10 | $8.15 | $8.15 | 5,209,630 |
| 2020-12-17 | $8.14 | $8.31 | $7.91 | $8.28 | $8.28 | 8,011,360 |
| 2020-12-16 | $8.32 | $8.32 | $8.07 | $8.13 | $8.13 | 7,284,290 |
| 2020-12-15 | $8.39 | $8.58 | $8.28 | $8.33 | $8.33 | 5,649,540 |
| 2020-12-14 | $8.31 | $8.45 | $8.18 | $8.40 | $8.40 | 4,932,740 |
| 2020-12-11 | $8.54 | $8.58 | $8.18 | $8.33 | $8.33 | 8,304,240 |
| 2020-12-10 | $8.67 | $8.69 | $8.51 | $8.51 | $8.51 | 6,421,900 |
| 2020-12-09 | $8.89 | $8.95 | $8.67 | $8.67 | $8.67 | 9,265,700 |
| 2020-12-08 | $9.05 | $9.15 | $8.88 | $8.91 | $8.91 | 6,807,400 |
| 2020-12-07 | $9.03 | $9.12 | $9.00 | $9.05 | $9.05 | 5,994,150 |
| 2020-12-04 | $9.07 | $9.16 | $9.01 | $9.07 | $9.07 | 6,136,500 |
| 2020-12-03 | $9.11 | $9.20 | $9.03 | $9.11 | $9.11 | 8,123,150 |
| 2020-12-02 | $9.15 | $9.22 | $9.04 | $9.08 | $9.08 | 7,580,510 |
| 2020-12-01 | $8.95 | $9.24 | $8.90 | $9.17 | $9.17 | 11,458,260 |
| 2020-11-30 | $8.92 | $9.09 | $8.83 | $8.94 | $8.94 | 8,691,160 |
| 2020-11-27 | $8.82 | $8.95 | $8.70 | $8.90 | $8.90 | 9,307,300 |
| 2020-11-26 | $8.96 | $9.04 | $8.74 | $8.79 | $8.79 | 10,122,800 |
| 2020-11-25 | $9.04 | $9.18 | $8.98 | $8.98 | $8.98 | 9,173,100 |
| 2020-11-24 | $9.17 | $9.21 | $9.02 | $9.04 | $9.04 | 8,172,850 |
| 2020-11-23 | $9.25 | $9.26 | $8.96 | $9.06 | $9.06 | 11,051,100 |
| 2020-11-20 | $9.37 | $9.37 | $9.14 | $9.18 | $9.18 | 8,663,600 |
| 2020-11-19 | $9.32 | $9.43 | $9.18 | $9.30 | $9.30 | 11,863,840 |
| 2020-11-18 | $9.27 | $9.74 | $9.25 | $9.35 | $9.35 | 15,857,150 |
| 2020-11-17 | $9.68 | $9.68 | $9.11 | $9.27 | $9.27 | 15,767,940 |
| 2020-11-16 | $9.90 | $9.96 | $9.54 | $9.62 | $9.62 | 11,456,110 |
| 2020-11-13 | $9.97 | $10.08 | $9.81 | $9.88 | $9.88 | 7,710,350 |
| 2020-11-12 | $10.04 | $10.23 | $9.83 | $9.96 | $9.96 | 11,323,150 |
| 2020-11-11 | $10.55 | $10.59 | $9.95 | $9.98 | $9.98 | 18,039,700 |
| 2020-11-10 | $11.22 | $11.35 | $10.50 | $10.61 | $10.61 | 17,520,750 |
| 2020-11-09 | $10.70 | $11.17 | $10.68 | $11.02 | $11.02 | 15,959,700 |
| 2020-11-06 | $11.39 | $11.43 | $10.59 | $10.60 | $10.60 | 22,133,100 |
| 2020-11-05 | $11.31 | $11.53 | $11.19 | $11.42 | $11.42 | 17,257,910 |
| 2020-11-04 | $11.15 | $11.33 | $10.84 | $11.19 | $11.19 | 29,862,770 |
| 2020-11-03 | $11.50 | $11.92 | $11.36 | $11.80 | $11.80 | 20,277,100 |
| 2020-11-02 | $11.32 | $11.67 | $11.19 | $11.44 | $11.44 | 18,374,690 |
| 2020-10-30 | $12.21 | $12.37 | $11.21 | $11.41 | $11.41 | 33,805,050 |
| 2020-10-29 | $12.22 | $12.87 | $12.13 | $12.20 | $12.20 | 32,083,720 |
| 2020-10-28 | $12.90 | $13.05 | $12.10 | $12.77 | $12.77 | 45,375,770 |
| 2020-10-27 | $12.44 | $13.75 | $12.10 | $13.22 | $13.22 | 56,365,580 |
| 2020-10-26 | $12.35 | $12.80 | $11.68 | $12.76 | $12.76 | 47,133,020 |
| 2020-10-23 | $12.27 | $13.37 | $12.12 | $12.91 | $12.91 | 66,329,990 |
| 2020-10-22 | $12.16 | $13.88 | $12.16 | $12.60 | $12.60 | 78,517,280 |
| 2020-10-21 | $11.72 | $11.76 | $11.38 | $11.57 | $11.57 | 16,945,350 |
| 2020-10-20 | $11.78 | $11.87 | $11.51 | $11.75 | $11.75 | 22,991,500 |
| 2020-10-19 | $11.03 | $12.00 | $11.02 | $11.71 | $11.71 | 39,039,240 |
| 2020-10-16 | $10.63 | $10.91 | $10.46 | $10.90 | $10.90 | 13,416,650 |
| 2020-10-15 | $11.15 | $11.28 | $10.70 | $10.72 | $10.72 | 18,120,590 |
| 2020-10-14 | $11.36 | $11.88 | $11.16 | $11.21 | $11.21 | 19,276,650 |
| 2020-10-13 | $11.39 | $11.62 | $11.12 | $11.55 | $11.55 | 21,818,540 |
| 2020-10-12 | $11.00 | $11.47 | $10.94 | $11.40 | $11.40 | 22,089,580 |
| 2020-10-09 | $10.63 | $10.94 | $10.61 | $10.89 | $10.89 | 14,383,800 |
| 2020-10-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-10-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-09-30 | $10.82 | $10.96 | $10.39 | $10.40 | $10.40 | 13,119,900 |
| 2020-09-29 | $10.55 | $10.83 | $10.33 | $10.65 | $10.65 | 16,742,670 |
| 2020-09-28 | $11.20 | $11.31 | $10.43 | $10.47 | $10.47 | 24,478,260 |
| 2020-09-25 | $12.00 | $12.23 | $11.09 | $11.12 | $11.12 | 33,651,040 |
| 2020-09-24 | $11.68 | $12.87 | $11.64 | $11.99 | $11.99 | 45,207,660 |
| 2020-09-23 | $11.70 | $11.98 | $11.37 | $11.90 | $11.90 | 35,453,160 |
| 2020-09-22 | $11.32 | $11.60 | $11.15 | $11.35 | $11.35 | 19,856,790 |
| 2020-09-21 | $11.48 | $11.84 | $11.27 | $11.61 | $11.61 | 26,039,550 |
| 2020-09-18 | $11.72 | $11.72 | $11.11 | $11.48 | $11.48 | 29,354,530 |
| 2020-09-17 | $11.20 | $11.99 | $11.05 | $11.61 | $11.61 | 37,925,690 |
| 2020-09-16 | $11.17 | $11.58 | $10.84 | $11.25 | $11.25 | 32,068,110 |
| 2020-09-15 | $11.23 | $11.75 | $10.83 | $11.35 | $11.35 | 40,429,020 |
| 2020-09-14 | $10.63 | $11.28 | $10.18 | $11.03 | $11.03 | 39,141,850 |
| 2020-09-11 | $9.73 | $10.85 | $9.70 | $10.37 | $10.37 | 50,537,630 |
| 2020-09-10 | $14.00 | $14.90 | $10.86 | $10.93 | $10.93 | 90,714,040 |
| 2020-09-09 | $11.36 | $14.05 | $11.05 | $13.15 | $13.15 | 89,368,320 |
| 2020-09-08 | $11.40 | $11.72 | $11.05 | $11.71 | $11.71 | 36,883,190 |
| 2020-09-07 | $12.01 | $12.35 | $11.26 | $11.49 | $11.49 | 47,132,650 |
| 2020-09-04 | $10.46 | $11.21 | $10.29 | $11.02 | $11.02 | 29,482,260 |
| 2020-09-03 | $10.78 | $10.99 | $10.60 | $10.71 | $10.71 | 25,500,690 |
| 2020-09-02 | $10.22 | $10.99 | $10.19 | $10.99 | $10.99 | 34,782,280 |
| 2020-09-01 | $10.25 | $10.42 | $9.97 | $10.27 | $10.27 | 16,715,710 |
| 2020-08-31 | $10.50 | $10.76 | $10.25 | $10.35 | $10.35 | 19,699,930 |
| 2020-08-28 | $10.35 | $10.48 | $10.02 | $10.30 | $10.30 | 23,045,220 |
| 2020-08-27 | $10.12 | $10.77 | $9.88 | $10.56 | $10.56 | 33,643,650 |
| 2020-08-26 | $9.83 | $11.30 | $9.80 | $10.41 | $10.41 | 45,698,820 |
| 2020-08-25 | $9.48 | $9.89 | $9.42 | $9.82 | $9.82 | 15,922,700 |
| 2020-08-24 | $9.61 | $9.73 | $9.05 | $9.50 | $9.50 | 12,077,740 |
| 2020-08-21 | $9.75 | $9.82 | $9.47 | $9.53 | $9.53 | 9,700,500 |
| 2020-08-20 | $9.90 | $9.96 | $9.68 | $9.69 | $9.69 | 8,789,700 |
| 2020-08-19 | $10.35 | $10.35 | $9.85 | $9.87 | $9.87 | 17,656,900 |
| 2020-08-18 | $10.05 | $10.55 | $10.05 | $10.43 | $10.43 | 21,201,050 |
| 2020-08-17 | $10.18 | $10.23 | $9.88 | $10.12 | $10.12 | 16,363,750 |
| 2020-08-14 | $9.73 | $10.06 | $9.65 | $10.02 | $10.02 | 12,551,060 |
| 2020-08-13 | $9.94 | $9.96 | $9.71 | $9.73 | $9.73 | 9,392,960 |
| 2020-08-12 | $9.51 | $9.96 | $9.45 | $9.91 | $9.91 | 16,759,990 |
| 2020-08-11 | $9.80 | $9.95 | $9.53 | $9.55 | $9.55 | 14,839,290 |
| 2020-08-10 | $10.12 | $10.21 | $9.86 | $9.96 | $9.96 | 14,713,150 |
| 2020-08-07 | $10.36 | $10.38 | $9.72 | $9.94 | $9.94 | 25,732,030 |
| 2020-08-06 | $10.79 | $10.99 | $10.40 | $10.49 | $10.49 | 28,433,110 |
| 2020-08-05 | $10.70 | $11.50 | $10.38 | $10.95 | $10.95 | 45,731,660 |
| 2020-08-04 | $10.20 | $11.32 | $10.06 | $10.99 | $10.99 | 57,359,570 |
| 2020-08-03 | $10.85 | $10.85 | $9.96 | $10.29 | $10.29 | 57,505,000 |
| 2020-07-31 | $9.30 | $10.25 | $9.30 | $10.25 | $10.25 | 39,370,660 |
| 2020-07-30 | $9.19 | $9.53 | $9.13 | $9.32 | $9.32 | 25,347,210 |
| 2020-07-29 | $9.01 | $9.25 | $8.98 | $9.20 | $9.20 | 16,041,030 |
| 2020-07-28 | $8.80 | $9.19 | $8.67 | $9.07 | $9.07 | 16,821,570 |
| 2020-07-27 | $8.57 | $8.76 | $8.52 | $8.76 | $8.76 | 11,354,160 |
| 2020-07-24 | $9.12 | $9.21 | $8.46 | $8.52 | $8.52 | 22,017,060 |
| 2020-07-23 | $9.32 | $9.47 | $9.04 | $9.22 | $9.22 | 27,447,920 |
| 2020-07-22 | $9.28 | $10.27 | $9.09 | $9.62 | $9.62 | 52,146,210 |
| 2020-07-21 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 8,417,340 |
| 2020-07-20 | $8.32 | $8.49 | $8.23 | $8.49 | $8.49 | 8,230,110 |
| 2020-07-17 | $8.38 | $8.49 | $8.18 | $8.22 | $8.22 | 9,126,300 |
| 2020-07-16 | $8.87 | $8.87 | $8.33 | $8.36 | $8.36 | 10,843,260 |
| 2020-07-15 | $9.17 | $9.24 | $8.66 | $8.70 | $8.70 | 14,194,970 |
| 2020-07-14 | $9.40 | $9.53 | $9.02 | $9.14 | $9.14 | 18,466,020 |
| 2020-07-13 | $9.20 | $9.56 | $9.15 | $9.44 | $9.44 | 18,376,940 |
| 2020-07-10 | $9.50 | $9.57 | $9.19 | $9.23 | $9.23 | 24,506,710 |
| 2020-07-09 | $9.03 | $9.83 | $8.92 | $9.63 | $9.63 | 34,858,820 |
| 2020-07-08 | $8.83 | $9.26 | $8.83 | $8.94 | $8.94 | 24,467,360 |
| 2020-07-07 | $8.89 | $8.93 | $8.56 | $8.59 | $8.58 | 21,444,070 |
| 2020-07-06 | $8.52 | $8.85 | $8.51 | $8.77 | $8.76 | 18,314,530 |
| 2020-07-03 | $8.43 | $8.56 | $8.30 | $8.48 | $8.47 | 13,984,180 |
| 2020-07-02 | $8.49 | $8.52 | $8.32 | $8.38 | $8.37 | 15,020,770 |
| 2020-07-01 | $8.47 | $8.65 | $8.23 | $8.48 | $8.47 | 21,570,370 |
| 2020-06-30 | $8.10 | $8.92 | $8.00 | $8.47 | $8.46 | 35,845,320 |
| 2020-06-29 | $7.52 | $8.27 | $7.38 | $8.27 | $8.26 | 22,009,000 |
| 2020-06-26 | $7.52 | $7.52 | $7.52 | $7.52 | $7.51 | 0 |
| 2020-06-25 | $7.52 | $7.52 | $7.52 | $7.52 | $7.51 | 0 |
| 2020-06-24 | $7.63 | $7.66 | $7.51 | $7.52 | $7.51 | 4,902,800 |
| 2020-06-23 | $7.75 | $7.75 | $7.60 | $7.63 | $7.62 | 5,039,000 |
| 2020-06-22 | $7.73 | $7.86 | $7.70 | $7.75 | $7.74 | 6,968,820 |
| 2020-06-19 | $7.75 | $7.76 | $7.60 | $7.71 | $7.70 | 4,898,610 |
| 2020-06-18 | $7.76 | $7.78 | $7.65 | $7.74 | $7.73 | 4,604,420 |
| 2020-06-17 | $7.68 | $7.73 | $7.56 | $7.72 | $7.71 | 5,260,360 |
| 2020-06-16 | $7.60 | $7.69 | $7.60 | $7.68 | $7.67 | 4,210,600 |
| 2020-06-15 | $7.60 | $7.74 | $7.56 | $7.56 | $7.55 | 5,532,200 |
| 2020-06-12 | $7.52 | $7.66 | $7.41 | $7.60 | $7.59 | 5,445,350 |
| 2020-06-11 | $7.64 | $7.77 | $7.60 | $7.62 | $7.61 | 5,402,700 |
| 2020-06-10 | $7.75 | $7.82 | $7.61 | $7.65 | $7.64 | 6,014,930 |
| 2020-06-09 | $7.70 | $7.95 | $7.68 | $7.84 | $7.83 | 8,236,150 |
| 2020-06-08 | $7.79 | $7.85 | $7.64 | $7.65 | $7.64 | 4,922,670 |
| 2020-06-05 | $7.79 | $7.80 | $7.69 | $7.79 | $7.78 | 4,184,300 |
| 2020-06-04 | $7.81 | $7.83 | $7.66 | $7.78 | $7.77 | 5,941,230 |
| 2020-06-03 | $7.90 | $8.07 | $7.78 | $7.78 | $7.77 | 7,845,250 |
| 2020-06-02 | $8.09 | $8.28 | $7.86 | $7.90 | $7.89 | 10,574,780 |
| 2020-06-01 | $7.54 | $7.81 | $7.53 | $7.77 | $7.76 | 6,012,690 |
| 2020-05-29 | $7.46 | $7.61 | $7.42 | $7.54 | $7.53 | 3,840,020 |
| 2020-05-28 | $7.60 | $7.62 | $7.32 | $7.51 | $7.50 | 5,393,400 |
| 2020-05-27 | $7.67 | $7.68 | $7.52 | $7.55 | $7.54 | 4,206,900 |
| 2020-05-26 | $7.40 | $7.67 | $7.40 | $7.65 | $7.64 | 5,823,490 |
| 2020-05-25 | $7.51 | $7.58 | $7.28 | $7.43 | $7.42 | 4,676,490 |
| 2020-05-22 | $7.70 | $7.75 | $7.44 | $7.50 | $7.49 | 5,825,640 |
| 2020-05-21 | $7.89 | $7.92 | $7.65 | $7.70 | $7.69 | 5,261,700 |
| 2020-05-20 | $8.07 | $8.07 | $7.81 | $7.85 | $7.84 | 5,539,600 |
| 2020-05-19 | $7.89 | $8.08 | $7.89 | $8.07 | $8.06 | 6,353,500 |
| 2020-05-18 | $8.20 | $8.23 | $7.78 | $7.87 | $7.86 | 11,230,990 |
| 2020-05-15 | $8.15 | $8.27 | $8.05 | $8.19 | $8.18 | 6,975,750 |
| 2020-05-14 | $8.36 | $8.38 | $8.10 | $8.14 | $8.13 | 6,950,200 |
| 2020-05-13 | $8.45 | $8.49 | $8.32 | $8.38 | $8.37 | 4,106,560 |
| 2020-05-12 | $8.60 | $8.62 | $8.33 | $8.43 | $8.42 | 5,879,500 |
| 2020-05-11 | $8.75 | $8.78 | $8.48 | $8.61 | $8.60 | 6,116,100 |
| 2020-05-08 | $8.56 | $8.79 | $8.56 | $8.73 | $8.72 | 6,586,260 |
| 2020-05-07 | $8.94 | $8.94 | $8.53 | $8.55 | $8.54 | 7,603,190 |
| 2020-05-06 | $8.60 | $8.84 | $8.52 | $8.82 | $8.81 | 8,391,720 |
| 2020-05-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.68 | 0 |
| 2020-05-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.68 | 0 |
| 2020-05-01 | $8.69 | $8.69 | $8.69 | $8.69 | $8.68 | 0 |
| 2020-04-30 | $8.58 | $8.78 | $8.45 | $8.69 | $8.68 | 9,676,310 |
| 2020-04-29 | $8.43 | $8.85 | $8.40 | $8.65 | $8.64 | 12,289,680 |
| 2020-04-28 | $8.82 | $8.82 | $8.05 | $8.29 | $8.28 | 9,463,120 |
| 2020-04-27 | $8.90 | $8.95 | $8.73 | $8.79 | $8.78 | 5,888,900 |
| 2020-04-24 | $9.23 | $9.29 | $8.91 | $8.94 | $8.93 | 8,249,500 |
| 2020-04-23 | $9.31 | $9.39 | $9.13 | $9.27 | $9.26 | 8,375,530 |
| 2020-04-22 | $9.09 | $9.30 | $9.03 | $9.23 | $9.22 | 6,429,800 |
| 2020-04-21 | $9.18 | $9.23 | $9.02 | $9.15 | $9.14 | 5,438,600 |
| 2020-04-20 | $9.06 | $9.17 | $8.96 | $9.16 | $9.15 | 5,289,100 |
| 2020-04-17 | $9.18 | $9.36 | $9.03 | $9.06 | $9.05 | 9,167,100 |
| 2020-04-16 | $8.77 | $9.32 | $8.67 | $9.21 | $9.20 | 13,107,810 |
| 2020-04-15 | $9.04 | $9.06 | $8.83 | $8.87 | $8.86 | 7,666,400 |
| 2020-04-14 | $9.03 | $9.06 | $8.85 | $9.00 | $8.99 | 8,488,150 |
| 2020-04-13 | $9.25 | $9.26 | $8.90 | $8.94 | $8.93 | 6,834,200 |
| 2020-04-10 | $9.68 | $9.68 | $9.22 | $9.24 | $9.23 | 11,412,980 |
| 2020-04-09 | $9.78 | $9.94 | $9.72 | $9.86 | $9.85 | 6,911,450 |
| 2020-04-08 | $9.62 | $9.73 | $9.57 | $9.67 | $9.66 | 6,485,150 |
| 2020-04-07 | $9.50 | $9.70 | $9.50 | $9.62 | $9.61 | 8,097,400 |
| 2020-04-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.31 | 0 |
| 2020-04-03 | $9.49 | $9.50 | $9.28 | $9.32 | $9.31 | 6,481,400 |
| 2020-04-02 | $9.10 | $9.50 | $9.10 | $9.49 | $9.48 | 6,681,870 |
| 2020-04-01 | $9.22 | $9.37 | $9.15 | $9.24 | $9.23 | 6,280,900 |
| 2020-03-31 | $9.41 | $9.50 | $9.22 | $9.29 | $9.28 | 6,834,600 |
| 2020-03-30 | $9.65 | $9.70 | $9.22 | $9.29 | $9.28 | 9,886,810 |
| 2020-03-27 | $9.90 | $10.09 | $9.85 | $9.90 | $9.89 | 12,119,100 |
| 2020-03-26 | $9.85 | $9.88 | $9.69 | $9.85 | $9.84 | 9,951,600 |
| 2020-03-25 | $10.00 | $10.03 | $9.80 | $9.80 | $9.79 | 11,927,900 |
| 2020-03-24 | $9.69 | $9.87 | $9.30 | $9.76 | $9.75 | 12,062,100 |
| 2020-03-23 | $10.20 | $10.24 | $9.47 | $9.48 | $9.47 | 17,310,810 |
| 2020-03-20 | $10.88 | $10.94 | $10.37 | $10.52 | $10.51 | 12,926,900 |
| 2020-03-19 | $10.66 | $10.85 | $10.40 | $10.78 | $10.77 | 12,907,680 |
| 2020-03-18 | $10.85 | $11.08 | $10.49 | $10.69 | $10.68 | 17,493,810 |
| 2020-03-17 | $10.84 | $10.95 | $10.30 | $10.74 | $10.73 | 14,419,080 |
| 2020-03-16 | $11.37 | $11.59 | $10.50 | $10.59 | $10.58 | 24,076,980 |
| 2020-03-13 | $10.51 | $11.32 | $10.51 | $11.21 | $11.20 | 14,315,100 |
| 2020-03-12 | $10.90 | $11.25 | $10.85 | $11.24 | $11.23 | 13,521,410 |
| 2020-03-11 | $11.18 | $11.33 | $11.06 | $11.13 | $11.12 | 19,218,950 |
| 2020-03-10 | $10.36 | $11.20 | $10.36 | $11.10 | $11.09 | 19,876,760 |
| 2020-03-09 | $11.00 | $11.19 | $10.50 | $10.61 | $10.60 | 28,440,660 |
| 2020-03-06 | $11.74 | $12.03 | $11.44 | $11.50 | $11.49 | 22,244,010 |
| 2020-03-05 | $12.10 | $12.35 | $11.52 | $11.86 | $11.85 | 30,092,500 |
| 2020-03-04 | $12.38 | $12.65 | $11.72 | $12.04 | $12.03 | 34,860,620 |
| 2020-03-03 | $12.24 | $13.26 | $12.06 | $12.56 | $12.55 | 54,776,750 |
| 2020-03-02 | $11.53 | $12.16 | $11.30 | $12.05 | $12.04 | 29,587,190 |
| 2020-02-28 | $11.15 | $11.88 | $11.12 | $11.33 | $11.32 | 25,393,010 |
| 2020-02-27 | $11.74 | $12.34 | $11.10 | $11.80 | $11.79 | 30,823,970 |
| 2020-02-26 | $12.30 | $12.69 | $11.46 | $11.57 | $11.56 | 42,328,420 |
| 2020-02-25 | $11.24 | $12.96 | $11.15 | $12.73 | $12.72 | 67,158,010 |
| 2020-02-24 | $11.88 | $12.22 | $11.57 | $11.78 | $11.77 | 37,641,430 |
| 2020-02-21 | $11.52 | $12.20 | $11.20 | $11.84 | $11.83 | 54,852,310 |
| 2020-02-20 | $10.80 | $11.63 | $10.63 | $11.41 | $11.40 | 44,171,950 |
| 2020-02-19 | $11.00 | $11.19 | $10.62 | $10.72 | $10.71 | 24,912,100 |
| 2020-02-18 | $11.14 | $11.14 | $10.80 | $11.05 | $11.04 | 33,947,640 |
| 2020-02-17 | $10.56 | $11.30 | $10.45 | $11.14 | $11.13 | 40,874,670 |
| 2020-02-14 | $10.59 | $10.65 | $10.28 | $10.38 | $10.37 | 20,175,390 |
| 2020-02-13 | $10.65 | $10.73 | $10.39 | $10.48 | $10.47 | 25,373,910 |
| 2020-02-12 | $9.91 | $10.97 | $9.81 | $10.75 | $10.74 | 42,673,190 |
| 2020-02-11 | $10.11 | $10.62 | $10.11 | $10.14 | $10.13 | 24,188,000 |
| 2020-02-10 | $10.35 | $10.43 | $9.99 | $10.13 | $10.12 | 19,832,600 |
| 2020-02-07 | $10.02 | $10.49 | $9.93 | $10.16 | $10.15 | 31,577,340 |
| 2020-02-06 | $9.39 | $10.02 | $9.22 | $9.90 | $9.89 | 33,320,460 |
| 2020-02-05 | $9.01 | $9.42 | $8.95 | $9.11 | $9.10 | 17,899,180 |
| 2020-02-04 | $8.17 | $9.05 | $8.17 | $8.84 | $8.83 | 22,170,790 |
| 2020-02-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.04 | 1,661,500 |
| 2020-01-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.05 | 0 |
| 2020-01-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.05 | 0 |
| 2020-01-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.05 | 0 |
| 2020-01-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.05 | 0 |
| 2020-01-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.05 | 0 |
| 2020-01-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.05 | 0 |
| 2020-01-23 | $10.21 | $10.69 | $9.77 | $10.06 | $10.05 | 21,558,700 |
| 2020-01-22 | $10.05 | $10.45 | $10.05 | $10.37 | $10.36 | 15,508,500 |
| 2020-01-21 | $10.54 | $10.59 | $10.16 | $10.18 | $10.17 | 14,522,200 |
| 2020-01-20 | $10.29 | $10.54 | $10.00 | $10.53 | $10.52 | 18,347,210 |
| 2020-01-17 | $10.26 | $10.60 | $10.20 | $10.38 | $10.37 | 19,709,200 |
| 2020-01-16 | $10.37 | $10.45 | $10.10 | $10.13 | $10.12 | 14,425,060 |
| 2020-01-15 | $10.23 | $10.51 | $10.11 | $10.45 | $10.44 | 16,227,600 |
| 2020-01-14 | $10.54 | $10.67 | $10.20 | $10.21 | $10.20 | 18,705,010 |
| 2020-01-13 | $10.47 | $10.60 | $10.27 | $10.52 | $10.51 | 12,724,830 |
| 2020-01-10 | $10.68 | $10.79 | $10.31 | $10.50 | $10.49 | 18,363,400 |
| 2020-01-09 | $10.11 | $10.65 | $10.10 | $10.58 | $10.57 | 26,204,570 |
| 2020-01-08 | $10.32 | $10.40 | $10.01 | $10.02 | $10.01 | 19,145,930 |
| 2020-01-07 | $10.00 | $10.48 | $10.00 | $10.43 | $10.42 | 21,651,800 |
| 2020-01-06 | $9.98 | $10.21 | $9.86 | $10.03 | $10.02 | 14,445,100 |
| 2020-01-03 | $10.00 | $10.16 | $9.92 | $10.10 | $10.09 | 14,651,500 |
| 2020-01-02 | $9.81 | $10.07 | $9.71 | $10.06 | $10.05 | 16,144,300 |
| 2020-01-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.70 | 0 |
| 2019-12-31 | $9.77 | $9.85 | $9.56 | $9.71 | $9.70 | 16,248,790 |
| 2019-12-30 | $10.18 | $10.18 | $9.68 | $9.76 | $9.75 | 26,879,490 |
| 2019-12-27 | $11.27 | $11.28 | $10.33 | $10.60 | $10.59 | 38,568,590 |
| 2019-12-26 | $10.92 | $11.48 | $10.78 | $11.16 | $11.15 | 26,677,710 |
| 2019-12-25 | $10.47 | $11.18 | $10.34 | $11.04 | $11.03 | 26,186,300 |
| 2019-12-24 | $10.55 | $10.55 | $10.19 | $10.54 | $10.53 | 10,496,000 |
| 2019-12-23 | $10.32 | $10.68 | $10.17 | $10.36 | $10.35 | 14,902,280 |
| 2019-12-20 | $10.89 | $10.92 | $10.32 | $10.32 | $10.31 | 19,783,590 |
| 2019-12-19 | $11.01 | $11.18 | $10.80 | $10.90 | $10.89 | 18,821,230 |
| 2019-12-18 | $10.73 | $11.32 | $10.68 | $11.13 | $11.12 | 31,828,390 |
| 2019-12-17 | $10.70 | $10.94 | $10.60 | $10.73 | $10.72 | 25,395,260 |
| 2019-12-16 | $10.59 | $10.96 | $10.38 | $10.95 | $10.94 | 27,070,800 |
| 2019-12-13 | $10.44 | $10.73 | $10.22 | $10.52 | $10.51 | 23,754,900 |
| 2019-12-12 | $10.47 | $10.85 | $10.30 | $10.39 | $10.38 | 28,951,350 |
| 2019-12-11 | $10.87 | $11.65 | $10.43 | $10.47 | $10.46 | 59,979,790 |
| 2019-12-10 | $9.95 | $10.77 | $9.84 | $10.77 | $10.76 | 41,695,960 |
| 2019-12-09 | $9.55 | $9.83 | $9.51 | $9.79 | $9.78 | 17,608,550 |
| 2019-12-06 | $9.35 | $9.56 | $9.21 | $9.56 | $9.55 | 13,844,350 |
| 2019-12-05 | $9.15 | $9.36 | $9.13 | $9.36 | $9.35 | 11,522,300 |
| 2019-12-04 | $9.28 | $9.28 | $9.08 | $9.12 | $9.11 | 8,590,700 |
| 2019-12-03 | $9.15 | $9.38 | $8.90 | $9.34 | $9.33 | 12,034,950 |
| 2019-12-02 | $9.58 | $9.62 | $9.25 | $9.30 | $9.29 | 11,214,730 |
| 2019-11-29 | $9.38 | $9.61 | $9.25 | $9.47 | $9.46 | 10,940,250 |
| 2019-11-28 | $9.49 | $9.62 | $9.25 | $9.36 | $9.35 | 13,533,480 |
| 2019-11-27 | $9.37 | $9.66 | $9.15 | $9.54 | $9.53 | 14,340,710 |
| 2019-11-26 | $9.54 | $9.74 | $9.41 | $9.42 | $9.41 | 13,893,880 |
| 2019-11-25 | $10.18 | $10.26 | $9.42 | $9.46 | $9.45 | 25,069,670 |
| 2019-11-22 | $10.24 | $10.63 | $10.13 | $10.35 | $10.34 | 27,913,960 |
| 2019-11-21 | $10.51 | $10.56 | $10.08 | $10.31 | $10.30 | 28,907,030 |
| 2019-11-20 | $10.83 | $10.94 | $10.66 | $10.74 | $10.73 | 30,867,500 |
| 2019-11-19 | $11.16 | $11.38 | $10.60 | $11.00 | $10.99 | 53,871,120 |
| 2019-11-18 | $10.47 | $10.87 | $10.26 | $10.87 | $10.86 | 22,309,790 |
| 2019-11-15 | $10.66 | $10.93 | $9.85 | $9.88 | $9.87 | 55,338,770 |
| 2019-11-14 | $9.49 | $10.55 | $9.38 | $10.55 | $10.54 | 43,446,640 |
| 2019-11-13 | $9.99 | $10.03 | $9.33 | $9.59 | $9.58 | 24,056,850 |
| 2019-11-12 | $9.90 | $10.14 | $9.66 | $10.09 | $10.08 | 26,075,360 |
| 2019-11-11 | $9.64 | $10.36 | $9.56 | $10.16 | $10.15 | 39,444,380 |
| 2019-11-08 | $9.25 | $10.17 | $9.25 | $9.79 | $9.78 | 37,229,800 |
| 2019-11-07 | $9.02 | $9.48 | $8.93 | $9.32 | $9.31 | 30,325,150 |
| 2019-11-06 | $8.93 | $9.09 | $8.69 | $8.96 | $8.95 | 17,628,170 |
| 2019-11-05 | $9.35 | $9.37 | $8.94 | $9.09 | $9.08 | 23,595,100 |
| 2019-11-04 | $8.89 | $9.42 | $8.76 | $9.27 | $9.26 | 35,518,550 |
| 2019-11-01 | $8.60 | $9.09 | $8.52 | $8.88 | $8.87 | 44,087,630 |
| 2019-10-31 | $9.63 | $9.77 | $9.45 | $9.45 | $9.44 | 14,493,400 |
| 2019-10-30 | $10.00 | $11.45 | $9.85 | $10.50 | $10.49 | 68,838,140 |
| 2019-10-29 | $10.00 | $10.41 | $9.58 | $10.41 | $10.40 | 45,996,610 |
| 2019-10-28 | $9.46 | $9.46 | $9.46 | $9.46 | $9.45 | 5,094,140 |
| 2019-10-25 | $8.55 | $8.66 | $8.43 | $8.60 | $8.59 | 5,174,140 |
| 2019-10-24 | $8.55 | $8.66 | $8.38 | $8.57 | $8.56 | 5,496,100 |
| 2019-10-23 | $8.52 | $8.79 | $8.49 | $8.53 | $8.52 | 6,394,840 |
| 2019-10-22 | $8.51 | $8.64 | $8.45 | $8.56 | $8.55 | 4,805,560 |
| 2019-10-21 | $8.35 | $8.70 | $8.03 | $8.64 | $8.63 | 8,996,960 |
| 2019-10-18 | $8.40 | $8.49 | $8.17 | $8.26 | $8.25 | 5,080,650 |
| 2019-10-17 | $8.20 | $8.96 | $8.10 | $8.50 | $8.49 | 8,692,460 |
| 2019-10-16 | $8.05 | $8.40 | $7.70 | $8.27 | $8.26 | 7,359,270 |
| 2019-10-15 | $8.15 | $8.21 | $7.97 | $8.04 | $8.03 | 3,940,060 |
| 2019-10-14 | $8.02 | $8.19 | $8.02 | $8.12 | $8.11 | 4,770,590 |
| 2019-10-11 | $8.01 | $8.15 | $8.00 | $8.02 | $8.01 | 4,648,700 |
| 2019-10-10 | $7.92 | $8.03 | $7.90 | $7.98 | $7.97 | 3,747,040 |
| 2019-10-09 | $7.95 | $8.07 | $7.80 | $7.94 | $7.93 | 3,701,820 |
| 2019-10-08 | $8.14 | $8.16 | $7.82 | $7.92 | $7.91 | 3,939,920 |
| 2019-10-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.17 | 0 |
| 2019-10-04 | $8.18 | $8.18 | $8.18 | $8.18 | $8.17 | 0 |
| 2019-10-03 | $8.18 | $8.18 | $8.18 | $8.18 | $8.17 | 0 |
| 2019-10-02 | $8.18 | $8.18 | $8.18 | $8.18 | $8.17 | 0 |
| 2019-10-01 | $8.18 | $8.18 | $8.18 | $8.18 | $8.17 | 0 |
| 2019-09-30 | $8.11 | $8.28 | $7.97 | $8.18 | $8.17 | 4,335,680 |
| 2019-09-27 | $8.20 | $8.30 | $8.00 | $8.10 | $8.09 | 9,543,880 |
| 2019-09-26 | $9.50 | $9.50 | $8.43 | $8.43 | $8.42 | 15,846,680 |
| 2019-09-25 | $9.02 | $9.59 | $9.00 | $9.37 | $9.36 | 20,088,110 |
| 2019-09-24 | $8.83 | $9.15 | $8.83 | $9.06 | $9.05 | 8,599,140 |
| 2019-09-23 | $8.80 | $8.89 | $8.63 | $8.80 | $8.79 | 3,876,320 |
| 2019-09-20 | $8.96 | $9.01 | $8.74 | $8.76 | $8.75 | 4,225,250 |
| 2019-09-19 | $8.82 | $9.07 | $8.82 | $8.94 | $8.93 | 4,830,270 |
| 2019-09-18 | $8.95 | $9.04 | $8.80 | $8.85 | $8.84 | 4,758,230 |
| 2019-09-17 | $9.17 | $9.17 | $8.80 | $8.92 | $8.91 | 7,637,430 |
| 2019-09-16 | $9.05 | $9.34 | $8.96 | $9.17 | $9.16 | 8,952,740 |
| 2019-09-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.96 | 0 |
| 2019-09-12 | $8.89 | $9.10 | $8.89 | $8.97 | $8.96 | 7,666,600 |
| 2019-09-11 | $9.30 | $9.68 | $9.01 | $9.02 | $9.01 | 12,948,760 |
| 2019-09-10 | $9.12 | $9.14 | $8.81 | $9.03 | $9.02 | 7,997,610 |
| 2019-09-09 | $8.79 | $9.11 | $8.64 | $9.02 | $9.01 | 9,190,980 |
| 2019-09-06 | $8.73 | $8.85 | $8.50 | $8.71 | $8.70 | 6,079,400 |
| 2019-09-05 | $8.61 | $8.76 | $8.51 | $8.67 | $8.66 | 8,237,090 |
| 2019-09-04 | $8.49 | $8.62 | $8.36 | $8.52 | $8.51 | 4,491,050 |
| 2019-09-03 | $8.52 | $8.62 | $8.44 | $8.48 | $8.47 | 4,656,200 |
| 2019-09-02 | $8.30 | $8.58 | $8.28 | $8.56 | $8.55 | 5,638,740 |
| 2019-08-30 | $8.69 | $8.73 | $8.30 | $8.30 | $8.29 | 5,721,750 |
| 2019-08-29 | $8.42 | $8.75 | $8.42 | $8.54 | $8.53 | 6,878,970 |
| 2019-08-28 | $8.38 | $8.49 | $8.28 | $8.42 | $8.41 | 4,366,150 |
| 2019-08-27 | $8.07 | $8.43 | $8.07 | $8.38 | $8.37 | 5,389,560 |
| 2019-08-26 | $8.00 | $8.12 | $7.97 | $8.05 | $8.04 | 3,085,760 |
| 2019-08-23 | $8.14 | $8.42 | $8.14 | $8.22 | $8.21 | 4,012,830 |
| 2019-08-22 | $8.13 | $8.26 | $8.04 | $8.20 | $8.19 | 2,781,820 |
| 2019-08-21 | $8.04 | $8.20 | $8.04 | $8.18 | $8.17 | 2,483,970 |
| 2019-08-20 | $8.10 | $8.33 | $8.10 | $8.11 | $8.10 | 4,480,560 |
| 2019-08-19 | $7.95 | $8.10 | $7.87 | $8.08 | $8.07 | 4,898,450 |
| 2019-08-16 | $7.76 | $7.92 | $7.73 | $7.84 | $7.83 | 2,987,720 |
| 2019-08-15 | $7.60 | $7.84 | $7.57 | $7.81 | $7.80 | 3,320,300 |
| 2019-08-14 | $7.93 | $7.97 | $7.75 | $7.85 | $7.84 | 2,768,090 |
| 2019-08-13 | $7.83 | $7.96 | $7.78 | $7.83 | $7.82 | 2,148,500 |
| 2019-08-12 | $7.76 | $7.95 | $7.69 | $7.90 | $7.89 | 2,578,500 |
| 2019-08-09 | $7.85 | $7.95 | $7.73 | $7.75 | $7.74 | 2,451,440 |
| 2019-08-08 | $7.96 | $7.96 | $7.82 | $7.83 | $7.82 | 1,846,600 |
| 2019-08-07 | $7.96 | $8.12 | $7.81 | $7.87 | $7.86 | 3,013,100 |
| 2019-08-06 | $8.06 | $8.20 | $7.83 | $7.93 | $7.92 | 5,189,700 |
| 2019-08-05 | $8.10 | $8.88 | $8.03 | $8.31 | $8.30 | 6,416,300 |
| 2019-08-02 | $8.30 | $8.30 | $8.01 | $8.11 | $8.10 | 3,628,100 |
| 2019-08-01 | $8.51 | $8.54 | $8.39 | $8.44 | $8.43 | 1,753,860 |
| 2019-07-31 | $8.50 | $8.61 | $8.47 | $8.51 | $8.50 | 1,717,280 |
| 2019-07-30 | $8.53 | $8.71 | $8.51 | $8.51 | $8.50 | 2,505,280 |
| 2019-07-29 | $8.59 | $8.73 | $8.51 | $8.64 | $8.63 | 2,164,440 |
| 2019-07-26 | $8.51 | $8.62 | $8.45 | $8.60 | $8.59 | 1,957,600 |
| 2019-07-25 | $8.49 | $8.64 | $8.44 | $8.56 | $8.55 | 2,586,700 |
| 2019-07-24 | $8.40 | $8.53 | $8.40 | $8.46 | $8.45 | 1,880,900 |
| 2019-07-23 | $8.31 | $8.41 | $8.29 | $8.40 | $8.39 | 1,694,500 |
| 2019-07-22 | $8.73 | $8.73 | $8.30 | $8.30 | $8.29 | 2,800,600 |
| 2019-07-19 | $8.68 | $8.81 | $8.67 | $8.72 | $8.71 | 1,780,500 |
| 2019-07-18 | $8.81 | $8.87 | $8.65 | $8.67 | $8.66 | 2,226,400 |
| 2019-07-17 | $8.99 | $9.03 | $8.86 | $8.91 | $8.90 | 2,179,050 |
| 2019-07-16 | $8.99 | $9.06 | $8.87 | $8.95 | $8.94 | 1,351,000 |
| 2019-07-15 | $8.97 | $8.99 | $8.60 | $8.96 | $8.95 | 2,557,240 |
| 2019-07-12 | $9.09 | $9.09 | $8.92 | $9.02 | $9.01 | 2,286,900 |
| 2019-07-11 | $9.15 | $9.20 | $8.93 | $9.12 | $9.11 | 2,626,900 |
| 2019-07-10 | $9.11 | $9.25 | $9.05 | $9.17 | $9.16 | 1,973,400 |
| 2019-07-09 | $9.18 | $9.18 | $9.03 | $9.08 | $9.07 | 1,512,700 |
| 2019-07-08 | $9.40 | $9.40 | $9.01 | $9.12 | $9.11 | 4,017,700 |
| 2019-07-05 | $9.35 | $9.48 | $9.32 | $9.46 | $9.45 | 1,936,900 |
| 2019-07-04 | $9.40 | $9.46 | $9.30 | $9.41 | $9.40 | 2,376,110 |
| 2019-07-03 | $9.53 | $9.59 | $9.34 | $9.41 | $9.40 | 3,301,930 |
| 2019-07-02 | $9.73 | $9.75 | $9.55 | $9.59 | $9.58 | 3,087,470 |
| 2019-07-01 | $9.73 | $9.79 | $9.60 | $9.71 | $9.70 | 5,074,500 |
| 2019-06-28 | $9.60 | $9.68 | $9.46 | $9.50 | $9.49 | 3,541,200 |
| 2019-06-27 | $9.69 | $9.84 | $9.68 | $9.71 | $9.70 | 4,034,400 |
| 2019-06-26 | $9.70 | $9.86 | $9.64 | $9.71 | $9.70 | 3,376,580 |
| 2019-06-25 | $9.79 | $9.84 | $9.49 | $9.83 | $9.82 | 5,770,420 |
| 2019-06-24 | $9.89 | $10.12 | $9.74 | $9.79 | $9.78 | 5,485,770 |
| 2019-06-21 | $9.72 | $10.25 | $9.67 | $10.01 | $10.00 | 12,347,320 |
| 2019-06-20 | $9.37 | $9.47 | $9.26 | $9.43 | $9.41 | 4,099,220 |
| 2019-06-19 | $9.53 | $9.62 | $9.35 | $9.37 | $9.35 | 3,910,800 |
| 2019-06-18 | $9.28 | $9.42 | $9.25 | $9.42 | $9.40 | 2,020,800 |
| 2019-06-17 | $9.26 | $9.43 | $9.23 | $9.35 | $9.33 | 1,692,410 |
| 2019-06-14 | $9.60 | $9.63 | $9.26 | $9.28 | $9.26 | 3,476,300 |
| 2019-06-13 | $9.50 | $9.57 | $9.44 | $9.55 | $9.53 | 2,856,200 |
| 2019-06-12 | $9.60 | $9.63 | $9.44 | $9.50 | $9.48 | 3,750,000 |
| 2019-06-11 | $9.33 | $9.68 | $9.30 | $9.66 | $9.64 | 4,371,650 |
| 2019-06-10 | $9.26 | $9.35 | $9.20 | $9.33 | $9.31 | 2,255,630 |
| 2019-06-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.20 | 0 |
| 2019-06-06 | $9.38 | $9.42 | $9.21 | $9.22 | $9.20 | 2,374,330 |
| 2019-06-05 | $9.55 | $9.63 | $9.36 | $9.39 | $9.37 | 2,825,840 |
| 2019-06-04 | $9.66 | $9.69 | $9.25 | $9.58 | $9.56 | 5,283,670 |
| 2019-06-03 | $9.96 | $10.05 | $9.70 | $9.72 | $9.70 | 3,239,060 |
| 2019-05-31 | $10.03 | $10.10 | $9.90 | $9.97 | $9.95 | 3,668,330 |
| 2019-05-30 | $10.12 | $10.19 | $9.70 | $10.01 | $9.99 | 6,755,190 |
| 2019-05-29 | $10.18 | $10.26 | $10.04 | $10.11 | $10.09 | 6,980,500 |
| 2019-05-28 | $9.64 | $10.45 | $9.59 | $10.23 | $10.21 | 12,917,390 |
| 2019-05-27 | $9.39 | $9.72 | $9.28 | $9.68 | $9.66 | 5,657,310 |
| 2019-05-24 | $9.22 | $9.46 | $9.22 | $9.40 | $9.38 | 4,654,130 |
| 2019-05-23 | $9.60 | $9.64 | $9.22 | $9.22 | $9.20 | 4,892,280 |
| 2019-05-22 | $9.64 | $9.72 | $9.30 | $9.60 | $9.58 | 5,319,650 |
| 2019-05-21 | $9.55 | $9.74 | $9.42 | $9.57 | $9.55 | 5,349,680 |
| 2019-05-20 | $9.60 | $9.67 | $9.35 | $9.48 | $9.46 | 5,742,640 |
| 2019-05-17 | $10.01 | $10.06 | $9.27 | $9.88 | $9.86 | 7,040,370 |
| 2019-05-16 | $10.04 | $10.05 | $9.94 | $10.01 | $9.99 | 4,079,230 |
| 2019-05-15 | $9.95 | $10.08 | $9.91 | $10.04 | $10.02 | 4,998,420 |
| 2019-05-14 | $9.90 | $10.12 | $9.83 | $9.89 | $9.87 | 4,827,920 |
| 2019-05-13 | $9.91 | $10.21 | $9.84 | $10.00 | $9.98 | 6,534,000 |
| 2019-05-10 | $9.50 | $10.04 | $9.46 | $10.02 | $10.00 | 10,413,000 |
| 2019-05-09 | $9.74 | $9.85 | $9.50 | $9.50 | $9.48 | 5,744,240 |
| 2019-05-08 | $9.47 | $9.81 | $9.47 | $9.68 | $9.66 | 5,407,980 |
| 2019-05-07 | $9.53 | $9.80 | $9.52 | $9.69 | $9.67 | 6,276,400 |
| 2019-05-06 | $10.10 | $10.25 | $9.39 | $9.51 | $9.49 | 8,698,490 |
| 2019-05-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.32 | 0 |
| 2019-05-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.32 | 0 |
| 2019-05-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.32 | 0 |
| 2019-04-30 | $10.28 | $10.61 | $10.17 | $10.34 | $10.32 | 6,959,820 |
| 2019-04-29 | $11.06 | $11.16 | $10.00 | $10.13 | $10.11 | 10,944,910 |
| 2019-04-26 | $11.03 | $11.23 | $11.03 | $11.07 | $11.05 | 5,724,170 |
| 2019-04-25 | $11.55 | $11.75 | $11.09 | $11.10 | $11.08 | 7,371,020 |
| 2019-04-24 | $11.72 | $11.81 | $11.00 | $11.55 | $11.53 | 11,561,210 |
| 2019-04-23 | $11.90 | $12.07 | $11.59 | $11.72 | $11.70 | 6,621,400 |
| 2019-04-22 | $12.20 | $12.24 | $11.93 | $11.95 | $11.92 | 6,128,600 |
| 2019-04-19 | $12.10 | $12.23 | $11.98 | $12.19 | $12.16 | 6,653,110 |
| 2019-04-18 | $12.29 | $12.30 | $12.00 | $12.02 | $11.99 | 8,377,180 |
| 2019-04-17 | $12.49 | $12.69 | $12.35 | $12.36 | $12.33 | 7,350,940 |
| 2019-04-16 | $12.33 | $12.49 | $11.83 | $12.49 | $12.46 | 10,574,200 |
| 2019-04-15 | $12.99 | $13.08 | $12.35 | $12.36 | $12.33 | 8,665,290 |
| 2019-04-12 | $12.52 | $12.78 | $12.50 | $12.73 | $12.70 | 7,466,390 |
| 2019-04-11 | $12.80 | $12.97 | $12.46 | $12.52 | $12.49 | 9,915,190 |
| 2019-04-10 | $12.87 | $13.09 | $12.71 | $12.82 | $12.79 | 11,904,000 |
| 2019-04-09 | $12.99 | $13.39 | $12.99 | $13.17 | $13.14 | 11,973,530 |
| 2019-04-08 | $13.66 | $13.75 | $12.71 | $13.07 | $13.04 | 18,298,990 |
| 2019-04-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.54 | 0 |
| 2019-04-04 | $13.89 | $14.15 | $13.38 | $13.57 | $13.54 | 24,974,000 |
| 2019-04-03 | $14.51 | $15.08 | $13.95 | $14.22 | $14.19 | 31,355,580 |
| 2019-04-02 | $13.68 | $15.15 | $13.50 | $14.44 | $14.41 | 40,796,070 |
| 2019-04-01 | $13.49 | $14.19 | $13.03 | $13.94 | $13.91 | 33,031,560 |
| 2019-03-29 | $12.55 | $13.28 | $12.50 | $12.98 | $12.95 | 26,361,220 |
| 2019-03-28 | $12.68 | $12.90 | $12.37 | $12.43 | $12.40 | 22,084,040 |
| 2019-03-27 | $12.07 | $13.01 | $11.92 | $13.01 | $12.98 | 32,975,260 |
| 2019-03-26 | $12.29 | $12.66 | $11.85 | $11.90 | $11.87 | 16,781,240 |
| 2019-03-25 | $11.51 | $12.79 | $11.41 | $12.19 | $12.16 | 20,615,400 |
| 2019-03-22 | $12.10 | $12.15 | $11.59 | $11.79 | $11.77 | 13,579,700 |
| 2019-03-21 | $12.10 | $12.28 | $11.98 | $12.14 | $12.11 | 15,336,620 |
| 2019-03-20 | $12.25 | $12.56 | $11.87 | $12.15 | $12.12 | 16,473,330 |
| 2019-03-19 | $11.55 | $12.39 | $11.40 | $12.39 | $12.36 | 20,911,010 |
| 2019-03-18 | $11.54 | $11.58 | $11.21 | $11.55 | $11.53 | 8,992,400 |
| 2019-03-15 | $11.28 | $11.66 | $11.16 | $11.35 | $11.33 | 10,805,400 |
| 2019-03-14 | $11.97 | $12.25 | $11.13 | $11.24 | $11.22 | 18,150,130 |
| 2019-03-13 | $12.50 | $12.80 | $12.01 | $12.09 | $12.06 | 25,329,810 |
| 2019-03-12 | $12.40 | $13.18 | $12.15 | $12.69 | $12.66 | 30,727,950 |
| 2019-03-11 | $11.49 | $12.15 | $11.49 | $12.13 | $12.10 | 16,314,500 |
| 2019-03-08 | $12.20 | $12.70 | $11.44 | $11.45 | $11.43 | 25,987,520 |
| 2019-03-07 | $12.10 | $12.95 | $12.10 | $12.71 | $12.68 | 32,667,270 |
| 2019-03-06 | $12.10 | $12.15 | $11.68 | $11.99 | $11.96 | 18,582,700 |
| 2019-03-05 | $11.46 | $12.06 | $11.42 | $12.00 | $11.97 | 18,689,770 |
| 2019-03-04 | $11.34 | $12.10 | $11.31 | $11.57 | $11.55 | 18,384,110 |
| 2019-03-01 | $11.40 | $11.50 | $11.05 | $11.22 | $11.20 | 13,652,970 |
| 2019-02-28 | $11.55 | $11.86 | $11.25 | $11.39 | $11.37 | 13,905,570 |
| 2019-02-27 | $12.28 | $12.50 | $11.51 | $11.72 | $11.70 | 25,518,830 |
| 2019-02-26 | $11.94 | $13.05 | $11.78 | $12.57 | $12.54 | 33,999,350 |
| 2019-02-25 | $11.72 | $12.30 | $11.45 | $12.05 | $12.02 | 26,567,750 |
| 2019-02-22 | $11.18 | $11.59 | $11.00 | $11.55 | $11.53 | 21,506,120 |
| 2019-02-21 | $11.46 | $11.99 | $11.40 | $11.40 | $11.38 | 24,715,190 |
| 2019-02-20 | $11.40 | $12.27 | $11.22 | $11.75 | $11.73 | 31,078,640 |
| 2019-02-19 | $11.20 | $11.46 | $11.02 | $11.15 | $11.13 | 18,596,610 |
| 2019-02-18 | $11.00 | $11.51 | $10.91 | $11.32 | $11.30 | 22,374,160 |
| 2019-02-15 | $10.69 | $11.33 | $10.40 | $11.06 | $11.04 | 24,496,630 |
| 2019-02-14 | $10.34 | $10.78 | $10.34 | $10.68 | $10.66 | 18,152,050 |
| 2019-02-13 | $10.31 | $10.54 | $10.14 | $10.50 | $10.48 | 18,312,920 |
| 2019-02-12 | $10.20 | $10.81 | $10.18 | $10.43 | $10.41 | 23,660,420 |
| 2019-02-11 | $9.85 | $10.29 | $9.72 | $10.25 | $10.23 | 20,078,630 |
| 2019-02-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.69 | 0 |
| 2019-02-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.69 | 0 |
| 2019-02-06 | $9.71 | $9.71 | $9.71 | $9.71 | $9.69 | 0 |
| 2019-02-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.69 | 0 |
| 2019-02-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.69 | 0 |
| 2019-02-01 | $9.80 | $9.97 | $9.55 | $9.71 | $9.69 | 17,188,380 |
| 2019-01-31 | $10.19 | $10.25 | $9.46 | $9.73 | $9.71 | 26,108,770 |
| 2019-01-30 | $10.66 | $11.07 | $9.96 | $10.15 | $10.13 | 34,040,160 |
| 2019-01-29 | $12.20 | $12.49 | $11.03 | $11.03 | $11.01 | 42,320,720 |
| 2019-01-28 | $14.72 | $14.72 | $12.04 | $12.26 | $12.23 | 63,475,580 |
| 2019-01-25 | $12.76 | $13.38 | $12.76 | $13.38 | $13.35 | 19,844,920 |
| 2019-01-24 | $11.30 | $12.16 | $10.88 | $12.16 | $12.13 | 29,601,860 |
| 2019-01-23 | $10.20 | $11.20 | $10.20 | $11.05 | $11.03 | 29,031,980 |
| 2019-01-22 | $9.78 | $10.54 | $9.50 | $10.18 | $10.16 | 22,462,530 |
| 2019-01-21 | $9.27 | $9.95 | $9.27 | $9.58 | $9.56 | 10,896,000 |
| 2019-01-18 | $9.27 | $9.59 | $9.16 | $9.35 | $9.33 | 12,916,130 |
| 2019-01-17 | $9.00 | $9.20 | $8.75 | $9.06 | $9.04 | 9,026,500 |
| 2019-01-16 | $9.10 | $9.31 | $8.95 | $9.03 | $9.01 | 9,700,970 |
| 2019-01-15 | $9.10 | $9.40 | $8.96 | $9.19 | $9.17 | 12,332,630 |
| 2019-01-14 | $9.40 | $9.40 | $8.85 | $8.87 | $8.85 | 11,349,760 |
| 2019-01-11 | $9.22 | $9.22 | $9.06 | $9.22 | $9.20 | 13,980,230 |
| 2019-01-10 | $8.13 | $8.45 | $8.11 | $8.38 | $8.36 | 6,008,700 |
| 2019-01-09 | $8.17 | $8.21 | $8.10 | $8.13 | $8.11 | 3,589,240 |
| 2019-01-08 | $8.17 | $8.21 | $8.09 | $8.18 | $8.16 | 3,781,440 |
| 2019-01-07 | $8.25 | $8.26 | $8.08 | $8.19 | $8.17 | 4,249,290 |
| 2019-01-04 | $7.99 | $8.21 | $7.82 | $8.14 | $8.12 | 3,985,540 |
| 2019-01-03 | $8.25 | $8.37 | $8.00 | $8.06 | $8.04 | 4,408,140 |
| 2019-01-02 | $8.27 | $8.48 | $8.12 | $8.29 | $8.27 | 3,841,870 |
| 2019-01-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.24 | 0 |
| 2018-12-31 | $8.26 | $8.26 | $8.26 | $8.26 | $8.24 | 0 |
| 2018-12-28 | $8.15 | $8.43 | $8.05 | $8.26 | $8.24 | 5,812,900 |
| 2018-12-27 | $8.73 | $8.73 | $8.07 | $8.12 | $8.10 | 6,918,100 |
| 2018-12-26 | $8.66 | $8.66 | $8.66 | $8.66 | $8.64 | 0 |
| 2018-12-25 | $8.66 | $8.66 | $8.66 | $8.66 | $8.64 | 0 |
| 2018-12-24 | $8.34 | $8.78 | $8.31 | $8.66 | $8.64 | 8,337,230 |
| 2018-12-21 | $8.24 | $8.40 | $8.13 | $8.30 | $8.28 | 7,219,080 |
| 2018-12-20 | $7.97 | $8.34 | $7.97 | $8.19 | $8.17 | 6,669,340 |
| 2018-12-19 | $8.23 | $8.27 | $8.05 | $8.06 | $8.04 | 4,470,280 |
| 2018-12-18 | $8.13 | $8.23 | $8.03 | $8.23 | $8.21 | 4,550,170 |
| 2018-12-17 | $8.02 | $8.19 | $7.95 | $8.13 | $8.11 | 3,177,800 |
| 2018-12-14 | $8.18 | $8.22 | $8.01 | $8.02 | $8.00 | 4,512,200 |
| 2018-12-13 | $8.06 | $8.17 | $7.96 | $8.10 | $8.08 | 3,338,750 |
| 2018-12-12 | $7.97 | $8.02 | $7.93 | $8.00 | $7.98 | 1,848,900 |
| 2018-12-11 | $7.99 | $8.00 | $7.86 | $7.95 | $7.93 | 2,262,200 |
| 2018-12-10 | $7.79 | $8.05 | $7.70 | $7.96 | $7.94 | 3,617,110 |
| 2018-12-07 | $7.77 | $7.98 | $7.74 | $7.91 | $7.89 | 3,205,500 |
| 2018-12-06 | $7.85 | $8.01 | $7.74 | $7.74 | $7.72 | 2,914,000 |
| 2018-12-05 | $8.00 | $8.06 | $7.86 | $7.91 | $7.89 | 3,652,100 |
| 2018-12-04 | $8.20 | $8.22 | $8.07 | $8.11 | $8.09 | 3,932,200 |
| 2018-12-03 | $8.36 | $8.44 | $8.09 | $8.16 | $8.14 | 7,890,290 |
| 2018-11-30 | $8.12 | $8.25 | $7.72 | $8.14 | $8.12 | 9,549,810 |
| 2018-11-29 | $7.92 | $8.40 | $7.92 | $8.03 | $8.01 | 9,746,320 |
| 2018-11-28 | $7.62 | $7.96 | $7.56 | $7.87 | $7.85 | 6,115,600 |
| 2018-11-27 | $7.81 | $7.91 | $7.57 | $7.62 | $7.60 | 5,007,160 |
| 2018-11-26 | $8.13 | $8.17 | $7.64 | $7.78 | $7.76 | 7,809,820 |
| 2018-11-23 | $8.45 | $8.48 | $7.94 | $8.01 | $7.99 | 14,801,080 |
| 2018-11-22 | $7.83 | $8.58 | $7.83 | $8.51 | $8.49 | 16,936,750 |
| 2018-11-21 | $7.54 | $7.88 | $7.47 | $7.80 | $7.78 | 6,842,940 |
| 2018-11-20 | $8.02 | $8.02 | $7.52 | $7.59 | $7.57 | 8,908,860 |
| 2018-11-19 | $8.05 | $8.09 | $7.78 | $8.00 | $7.98 | 9,051,600 |
| 2018-11-16 | $8.18 | $8.25 | $8.06 | $8.10 | $8.08 | 12,093,440 |
| 2018-11-15 | $7.94 | $8.12 | $7.93 | $8.08 | $8.06 | 6,431,700 |
| 2018-11-14 | $7.90 | $8.24 | $7.90 | $7.98 | $7.96 | 9,357,890 |
| 2018-11-13 | $8.04 | $8.28 | $7.92 | $7.93 | $7.91 | 10,151,930 |
| 2018-11-12 | $7.83 | $8.16 | $7.74 | $8.10 | $8.08 | 7,762,050 |
| 2018-11-09 | $7.91 | $8.20 | $7.86 | $7.87 | $7.85 | 7,716,750 |
| 2018-11-08 | $8.08 | $8.26 | $7.89 | $8.00 | $7.98 | 10,365,210 |
| 2018-11-07 | $7.69 | $8.29 | $7.66 | $8.10 | $8.08 | 15,515,150 |
| 2018-11-06 | $7.62 | $7.76 | $7.41 | $7.69 | $7.67 | 9,951,910 |
| 2018-11-05 | $7.65 | $7.95 | $7.48 | $7.63 | $7.61 | 13,814,200 |
| 2018-11-02 | $7.50 | $7.77 | $7.36 | $7.65 | $7.63 | 17,373,780 |
| 2018-11-01 | $7.30 | $7.66 | $7.24 | $7.36 | $7.34 | 18,324,740 |
| 2018-10-31 | $7.14 | $7.44 | $7.09 | $7.29 | $7.27 | 15,672,390 |
| 2018-10-30 | $7.24 | $7.58 | $6.91 | $7.31 | $7.29 | 23,710,130 |
| 2018-10-29 | $6.57 | $7.21 | $6.57 | $7.21 | $7.19 | 17,759,640 |
| 2018-10-26 | $6.71 | $6.74 | $6.53 | $6.55 | $6.54 | 4,302,900 |
| 2018-10-25 | $6.48 | $6.67 | $6.37 | $6.67 | $6.66 | 4,698,010 |
| 2018-10-24 | $6.39 | $6.62 | $6.36 | $6.61 | $6.60 | 5,140,780 |
| 2018-10-23 | $6.65 | $6.68 | $6.38 | $6.45 | $6.44 | 5,368,200 |
| 2018-10-22 | $6.40 | $6.72 | $6.39 | $6.67 | $6.66 | 7,273,100 |
| 2018-10-19 | $6.20 | $6.42 | $6.10 | $6.37 | $6.36 | 3,932,510 |
| 2018-10-18 | $6.55 | $6.55 | $6.28 | $6.34 | $6.33 | 5,223,030 |
| 2018-10-17 | $6.49 | $6.65 | $6.37 | $6.59 | $6.58 | 5,077,490 |
| 2018-10-16 | $6.40 | $6.70 | $6.28 | $6.46 | $6.45 | 7,084,330 |
| 2018-10-15 | $6.70 | $6.87 | $6.41 | $6.50 | $6.49 | 7,259,420 |
| 2018-10-12 | $6.45 | $6.72 | $6.24 | $6.68 | $6.67 | 7,698,910 |
| 2018-10-11 | $6.30 | $6.59 | $6.02 | $6.55 | $6.54 | 14,546,910 |
| 2018-10-10 | $6.42 | $6.99 | $6.42 | $6.65 | $6.64 | 9,355,600 |
| 2018-10-09 | $6.45 | $6.52 | $6.42 | $6.46 | $6.45 | 2,768,900 |
| 2018-10-08 | $6.53 | $6.60 | $6.32 | $6.43 | $6.42 | 5,220,100 |
| 2018-10-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.66 | 0 |
| 2018-10-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.66 | 0 |
| 2018-10-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.66 | 0 |
| 2018-10-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.66 | 0 |
| 2018-10-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.66 | 0 |
| 2018-09-28 | $6.67 | $6.74 | $6.40 | $6.67 | $6.66 | 6,388,300 |
| 2018-09-27 | $6.78 | $7.11 | $6.66 | $6.68 | $6.67 | 9,329,330 |
| 2018-09-26 | $6.81 | $6.90 | $6.79 | $6.81 | $6.80 | 4,742,690 |
| 2018-09-25 | $6.85 | $6.91 | $6.80 | $6.83 | $6.82 | 4,247,600 |
| 2018-09-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.89 | 0 |
| 2018-09-21 | $6.92 | $6.94 | $6.75 | $6.90 | $6.89 | 8,616,330 |
| 2018-09-20 | $6.82 | $7.15 | $6.80 | $6.93 | $6.92 | 11,908,650 |
| 2018-09-19 | $6.76 | $6.99 | $6.76 | $6.91 | $6.90 | 14,084,120 |
| 2018-09-18 | $7.33 | $7.45 | $6.88 | $7.01 | $7.00 | 24,510,090 |
| 2018-09-17 | $6.39 | $7.03 | $6.31 | $7.03 | $7.02 | 13,034,890 |
| 2018-09-14 | $6.63 | $6.63 | $6.39 | $6.39 | $6.38 | 4,574,420 |
| 2018-09-13 | $6.53 | $6.60 | $6.46 | $6.56 | $6.55 | 3,745,490 |
| 2018-09-12 | $6.52 | $6.68 | $6.46 | $6.47 | $6.46 | 4,768,050 |
| 2018-09-11 | $6.28 | $6.57 | $6.28 | $6.54 | $6.53 | 4,855,650 |
| 2018-09-10 | $6.61 | $6.65 | $6.32 | $6.32 | $6.31 | 5,200,100 |
| 2018-09-07 | $6.53 | $6.75 | $6.50 | $6.60 | $6.59 | 5,687,760 |
| 2018-09-06 | $6.71 | $6.86 | $6.51 | $6.58 | $6.57 | 6,779,100 |
| 2018-09-05 | $6.65 | $6.99 | $6.59 | $6.77 | $6.76 | 9,264,220 |
| 2018-09-04 | $6.40 | $6.90 | $6.37 | $6.71 | $6.70 | 8,649,630 |
| 2018-09-03 | $6.56 | $6.56 | $6.24 | $6.40 | $6.39 | 5,407,950 |
| 2018-08-31 | $6.57 | $6.65 | $6.42 | $6.57 | $6.56 | 5,975,900 |
| 2018-08-30 | $6.80 | $6.82 | $6.58 | $6.58 | $6.57 | 6,242,500 |
| 2018-08-29 | $6.80 | $6.88 | $6.77 | $6.82 | $6.81 | 5,128,800 |
| 2018-08-28 | $6.88 | $6.91 | $6.74 | $6.80 | $6.79 | 6,134,500 |
| 2018-08-27 | $6.75 | $6.91 | $6.74 | $6.88 | $6.87 | 5,758,110 |
| 2018-08-24 | $6.80 | $6.87 | $6.72 | $6.75 | $6.74 | 4,555,000 |
| 2018-08-23 | $6.89 | $6.92 | $6.76 | $6.82 | $6.81 | 6,606,200 |
| 2018-08-22 | $6.80 | $7.06 | $6.65 | $6.96 | $6.95 | 9,116,040 |
| 2018-08-21 | $6.79 | $6.91 | $6.73 | $6.84 | $6.83 | 4,833,040 |
| 2018-08-20 | $6.63 | $6.85 | $6.63 | $6.82 | $6.81 | 4,724,000 |
| 2018-08-17 | $7.15 | $7.16 | $6.76 | $6.79 | $6.78 | 7,828,340 |
| 2018-08-16 | $6.86 | $7.23 | $6.77 | $7.15 | $7.13 | 9,998,500 |
| 2018-08-15 | $7.30 | $7.33 | $7.00 | $7.00 | $6.99 | 7,997,470 |
| 2018-08-14 | $7.30 | $7.42 | $7.23 | $7.29 | $7.27 | 8,904,110 |
| 2018-08-13 | $7.08 | $7.32 | $7.00 | $7.27 | $7.25 | 10,261,240 |
| 2018-08-10 | $7.00 | $7.28 | $7.00 | $7.18 | $7.16 | 9,221,600 |
| 2018-08-09 | $6.90 | $7.25 | $6.82 | $7.15 | $7.13 | 12,062,560 |
| 2018-08-08 | $7.63 | $7.66 | $6.96 | $6.98 | $6.97 | 15,791,100 |
| 2018-08-07 | $7.66 | $7.79 | $7.35 | $7.73 | $7.71 | 13,141,590 |
| 2018-08-06 | $7.71 | $7.83 | $7.54 | $7.61 | $7.59 | 7,014,440 |
| 2018-08-03 | $7.98 | $8.02 | $7.68 | $7.70 | $7.68 | 10,484,860 |
| 2018-08-02 | $8.45 | $8.45 | $7.80 | $7.98 | $7.96 | 17,493,580 |
| 2018-08-01 | $8.70 | $8.86 | $8.41 | $8.46 | $8.44 | 17,193,300 |
| 2018-07-31 | $9.08 | $9.12 | $8.61 | $8.77 | $8.75 | 20,574,580 |
| 2018-07-30 | $9.42 | $9.57 | $8.91 | $9.00 | $8.98 | 35,599,340 |
| 2018-07-27 | $10.09 | $10.88 | $9.63 | $9.90 | $9.88 | 53,268,630 |
| 2018-07-26 | $10.65 | $11.60 | $10.46 | $10.70 | $10.68 | 65,735,380 |
| 2018-07-25 | $10.64 | $10.64 | $10.54 | $10.64 | $10.62 | 39,070,860 |
| 2018-07-24 | $9.67 | $9.67 | $9.67 | $9.67 | $9.65 | 4,428,150 |
| 2018-07-23 | $8.79 | $8.79 | $8.79 | $8.79 | $8.77 | 2,344,030 |
| 2018-07-20 | $7.83 | $8.00 | $7.66 | $7.99 | $7.97 | 2,345,260 |
| 2018-07-19 | $7.91 | $8.03 | $7.68 | $7.74 | $7.72 | 2,083,150 |
| 2018-07-18 | $7.97 | $8.10 | $7.91 | $7.92 | $7.90 | 2,522,650 |
| 2018-07-17 | $7.97 | $8.13 | $7.95 | $8.00 | $7.98 | 2,764,300 |
| 2018-07-16 | $8.06 | $8.16 | $7.97 | $8.04 | $8.02 | 2,314,600 |
| 2018-07-13 | $8.20 | $8.20 | $7.93 | $8.07 | $8.05 | 2,468,980 |
| 2018-07-12 | $7.70 | $8.05 | $7.70 | $7.98 | $7.96 | 2,640,600 |
| 2018-07-11 | $8.17 | $8.17 | $7.52 | $7.76 | $7.74 | 4,157,000 |
| 2018-07-10 | $8.35 | $8.36 | $8.20 | $8.27 | $8.25 | 1,834,590 |
| 2018-07-09 | $8.23 | $8.35 | $8.11 | $8.29 | $8.27 | 3,016,120 |
| 2018-07-06 | $8.02 | $8.28 | $7.80 | $8.11 | $8.09 | 3,398,600 |
| 2018-07-05 | $8.15 | $8.48 | $8.00 | $8.02 | $8.00 | 3,833,050 |
| 2018-07-04 | $8.16 | $8.55 | $8.13 | $8.24 | $8.22 | 5,320,030 |
| 2018-07-03 | $8.07 | $8.32 | $8.01 | $8.20 | $8.18 | 3,328,300 |
| 2018-07-02 | $8.30 | $8.43 | $8.01 | $8.07 | $8.05 | 3,895,800 |
| 2018-06-29 | $8.23 | $8.43 | $8.04 | $8.42 | $8.40 | 5,759,170 |
| 2018-06-28 | $7.80 | $8.45 | $7.74 | $8.27 | $8.25 | 7,806,100 |
| 2018-06-27 | $7.97 | $8.01 | $7.68 | $7.75 | $7.73 | 3,341,430 |
| 2018-06-26 | $7.74 | $8.09 | $7.50 | $7.91 | $7.89 | 3,276,770 |
| 2018-06-25 | $8.25 | $8.25 | $7.70 | $7.78 | $7.76 | 3,334,030 |
| 2018-06-22 | $7.96 | $8.32 | $7.63 | $8.10 | $8.08 | 3,470,600 |
| 2018-06-21 | $8.64 | $8.66 | $7.86 | $7.95 | $7.93 | 3,596,600 |
| 2018-06-20 | $8.53 | $8.78 | $8.42 | $8.55 | $8.53 | 2,445,880 |
| 2018-06-19 | $9.55 | $9.55 | $8.60 | $8.61 | $8.59 | 5,199,930 |
| 2018-06-18 | $9.56 | $9.56 | $9.56 | $9.56 | $9.54 | 0 |
| 2018-06-15 | $10.07 | $10.12 | $9.55 | $9.56 | $9.54 | 4,254,200 |
| 2018-06-14 | $10.17 | $10.17 | $10.00 | $10.12 | $10.10 | 1,644,500 |
| 2018-06-13 | $10.23 | $10.23 | $10.01 | $10.14 | $10.12 | 1,744,600 |
| 2018-06-12 | $10.14 | $10.25 | $10.09 | $10.17 | $10.15 | 1,197,200 |
| 2018-06-11 | $10.11 | $10.19 | $10.01 | $10.14 | $10.12 | 1,667,800 |
| 2018-06-08 | $10.30 | $10.43 | $10.08 | $10.12 | $10.10 | 2,287,900 |
| 2018-06-07 | $10.70 | $10.73 | $10.40 | $10.40 | $10.38 | 2,162,000 |
| 2018-06-06 | $10.54 | $10.63 | $10.45 | $10.60 | $10.58 | 1,753,800 |
| 2018-06-05 | $10.41 | $10.57 | $10.31 | $10.53 | $10.51 | 2,672,590 |
| 2018-06-04 | $10.43 | $10.52 | $10.26 | $10.36 | $10.34 | 2,685,800 |
| 2018-06-01 | $10.53 | $10.60 | $10.34 | $10.44 | $10.42 | 2,257,750 |
| 2018-05-31 | $10.67 | $10.80 | $10.45 | $10.58 | $10.56 | 3,294,700 |
| 2018-05-30 | $10.50 | $10.75 | $10.47 | $10.57 | $10.55 | 3,876,930 |
| 2018-05-29 | $10.92 | $10.94 | $10.66 | $10.85 | $10.83 | 3,344,300 |
| 2018-05-28 | $10.80 | $10.88 | $10.62 | $10.86 | $10.84 | 2,364,040 |
| 2018-05-25 | $10.90 | $10.95 | $10.68 | $10.88 | $10.86 | 3,418,500 |
| 2018-05-24 | $10.95 | $11.09 | $10.87 | $10.90 | $10.88 | 2,727,400 |
| 2018-05-23 | $11.22 | $11.27 | $10.93 | $10.94 | $10.92 | 5,724,950 |
| 2018-05-22 | $11.20 | $11.30 | $11.07 | $11.28 | $11.26 | 5,645,000 |
| 2018-05-21 | $11.01 | $11.24 | $11.01 | $11.16 | $11.14 | 3,676,670 |
| 2018-05-18 | $10.98 | $11.02 | $10.85 | $10.99 | $10.97 | 2,152,400 |
| 2018-05-17 | $10.96 | $11.09 | $10.91 | $10.93 | $10.91 | 2,057,000 |
| 2018-05-16 | $11.14 | $11.14 | $10.96 | $10.98 | $10.96 | 2,273,510 |
| 2018-05-15 | $11.15 | $11.16 | $10.95 | $11.14 | $11.12 | 3,365,730 |
| 2018-05-14 | $11.35 | $11.38 | $11.01 | $11.07 | $11.05 | 4,826,100 |
| 2018-05-11 | $11.13 | $11.63 | $10.88 | $11.39 | $11.37 | 7,196,010 |
| 2018-05-10 | $11.26 | $11.30 | $11.05 | $11.13 | $11.11 | 3,318,150 |
| 2018-05-09 | $11.14 | $11.18 | $11.06 | $11.15 | $11.13 | 3,081,220 |
| 2018-05-08 | $11.09 | $11.32 | $11.05 | $11.11 | $11.09 | 4,324,210 |
| 2018-05-07 | $10.80 | $11.07 | $10.80 | $11.01 | $10.99 | 5,332,160 |
| 2018-05-04 | $11.07 | $11.07 | $10.80 | $10.80 | $10.78 | 2,613,210 |
| 2018-05-03 | $10.68 | $11.08 | $10.61 | $11.01 | $10.99 | 4,805,200 |
| 2018-05-02 | $10.88 | $10.97 | $10.44 | $10.60 | $10.58 | 5,047,180 |
| 2018-05-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.75 | 0 |
| 2018-04-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.75 | 0 |
| 2018-04-27 | $11.03 | $11.18 | $10.54 | $10.77 | $10.75 | 8,147,880 |
| 2018-04-26 | $11.46 | $11.56 | $11.01 | $11.03 | $11.01 | 4,656,650 |
| 2018-04-25 | $11.30 | $11.76 | $11.26 | $11.45 | $11.43 | 5,280,630 |
| 2018-04-24 | $11.21 | $11.48 | $11.20 | $11.38 | $11.36 | 4,109,260 |
| 2018-04-23 | $11.54 | $11.73 | $11.13 | $11.19 | $11.17 | 5,145,400 |
| 2018-04-20 | $11.92 | $12.03 | $11.41 | $11.45 | $11.43 | 6,525,670 |
| 2018-04-19 | $12.29 | $12.45 | $11.86 | $11.92 | $11.89 | 8,416,300 |
| 2018-04-18 | $12.16 | $12.44 | $11.70 | $12.28 | $12.25 | 7,747,750 |
| 2018-04-17 | $12.65 | $12.73 | $12.01 | $12.01 | $11.98 | 10,574,000 |
| 2018-04-16 | $11.89 | $12.75 | $11.88 | $12.70 | $12.67 | 14,078,290 |
| 2018-04-13 | $12.67 | $12.81 | $12.09 | $12.22 | $12.19 | 11,067,640 |
| 2018-04-12 | $12.08 | $12.43 | $12.08 | $12.19 | $12.16 | 7,637,700 |
| 2018-04-11 | $11.80 | $12.17 | $11.68 | $12.08 | $12.05 | 7,108,850 |
| 2018-04-10 | $11.80 | $12.04 | $11.03 | $11.81 | $11.79 | 8,893,380 |
| 2018-04-09 | $11.81 | $12.13 | $11.75 | $11.85 | $11.82 | 4,558,980 |
| 2018-04-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.89 | 0 |
| 2018-04-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.89 | 0 |
| 2018-04-04 | $12.00 | $12.18 | $11.81 | $11.92 | $11.89 | 5,593,190 |
| 2018-04-03 | $12.00 | $12.11 | $11.86 | $11.91 | $11.88 | 5,520,210 |
| 2018-04-02 | $12.49 | $12.57 | $12.15 | $12.28 | $12.25 | 9,030,860 |
| 2018-03-30 | $11.82 | $12.43 | $11.78 | $12.37 | $12.34 | 10,102,300 |
| 2018-03-29 | $12.04 | $12.10 | $11.73 | $11.73 | $11.71 | 5,274,410 |
| 2018-03-28 | $12.00 | $12.17 | $11.83 | $11.90 | $11.87 | 5,135,510 |
| 2018-03-27 | $11.84 | $12.45 | $11.80 | $12.01 | $11.98 | 11,774,590 |
| 2018-03-26 | $10.88 | $11.86 | $10.88 | $11.76 | $11.74 | 9,631,640 |
| 2018-03-23 | $12.37 | $12.37 | $11.56 | $11.56 | $11.54 | 14,099,600 |
| 2018-03-22 | $13.17 | $13.24 | $12.69 | $12.84 | $12.81 | 10,274,070 |
| 2018-03-21 | $13.99 | $14.58 | $13.10 | $13.17 | $13.14 | 22,874,040 |
| 2018-03-20 | $13.18 | $14.18 | $13.08 | $13.86 | $13.83 | 14,955,130 |
| 2018-03-19 | $12.66 | $13.32 | $12.66 | $13.13 | $13.10 | 12,996,000 |
| 2018-03-16 | $12.63 | $12.93 | $12.40 | $12.64 | $12.61 | 8,231,000 |
| 2018-03-15 | $12.15 | $12.79 | $12.03 | $12.64 | $12.61 | 8,694,750 |
| 2018-03-14 | $12.40 | $12.99 | $12.15 | $12.15 | $12.12 | 12,267,840 |
| 2018-03-13 | $12.33 | $12.58 | $12.13 | $12.31 | $12.28 | 7,581,250 |
| 2018-03-12 | $11.70 | $12.60 | $11.65 | $12.30 | $12.27 | 15,510,560 |
| 2018-03-09 | $11.03 | $11.84 | $11.02 | $11.70 | $11.68 | 8,670,170 |
| 2018-03-08 | $11.03 | $11.15 | $11.00 | $11.03 | $11.01 | 1,852,310 |
| 2018-03-07 | $11.03 | $11.21 | $10.88 | $11.07 | $11.05 | 4,151,430 |
| 2018-03-06 | $11.07 | $11.28 | $10.93 | $11.05 | $11.03 | 4,408,330 |
| 2018-03-05 | $11.12 | $11.12 | $10.94 | $11.07 | $11.05 | 2,746,960 |
| 2018-03-02 | $11.17 | $11.35 | $10.96 | $11.12 | $11.10 | 4,039,470 |
| 2018-03-01 | $10.80 | $11.30 | $10.71 | $11.20 | $11.18 | 6,485,360 |
| 2018-02-28 | $10.48 | $10.84 | $10.43 | $10.80 | $10.78 | 4,905,550 |
| 2018-02-27 | $10.70 | $10.85 | $10.46 | $10.59 | $10.57 | 4,944,760 |
| 2018-02-26 | $10.29 | $10.65 | $10.25 | $10.61 | $10.59 | 5,350,950 |
| 2018-02-23 | $10.30 | $10.36 | $10.16 | $10.24 | $10.22 | 2,927,930 |
| 2018-02-22 | $10.27 | $10.45 | $10.20 | $10.31 | $10.29 | 4,909,020 |
| 2018-02-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.22 | 0 |
| 2018-02-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.22 | 0 |
| 2018-02-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.22 | 0 |
| 2018-02-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.22 | 0 |
| 2018-02-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.22 | 0 |
| 2018-02-14 | $10.38 | $10.41 | $10.11 | $10.24 | $10.22 | 3,995,300 |
| 2018-02-13 | $10.44 | $10.80 | $10.28 | $10.37 | $10.35 | 5,330,510 |
| 2018-02-12 | $10.30 | $10.42 | $10.17 | $10.30 | $10.28 | 3,404,750 |
| 2018-02-09 | $10.03 | $10.34 | $10.03 | $10.22 | $10.20 | 6,101,740 |
| 2018-02-08 | $10.29 | $10.42 | $10.15 | $10.37 | $10.35 | 3,866,250 |
| 2018-02-07 | $10.24 | $10.33 | $10.00 | $10.26 | $10.24 | 4,622,710 |
| 2018-02-06 | $10.57 | $10.57 | $9.89 | $10.15 | $10.13 | 7,555,480 |
| 2018-02-05 | $10.34 | $10.72 | $10.34 | $10.60 | $10.58 | 2,772,140 |
| 2018-02-02 | $10.81 | $10.93 | $10.30 | $10.60 | $10.58 | 5,411,900 |
| 2018-02-01 | $11.20 | $11.35 | $10.64 | $10.80 | $10.78 | 4,655,280 |
| 2018-01-31 | $11.73 | $11.73 | $11.25 | $11.35 | $11.33 | 3,926,600 |
| 2018-01-30 | $11.64 | $11.82 | $11.56 | $11.66 | $11.64 | 1,765,400 |
| 2018-01-29 | $11.77 | $11.88 | $11.51 | $11.63 | $11.61 | 4,051,500 |
| 2018-01-26 | $11.60 | $11.94 | $11.60 | $11.83 | $11.80 | 3,777,790 |
| 2018-01-25 | $12.03 | $12.10 | $11.71 | $11.71 | $11.69 | 4,069,040 |
| 2018-01-24 | $12.00 | $12.09 | $11.85 | $11.99 | $11.96 | 4,584,940 |
| 2018-01-23 | $12.10 | $12.10 | $11.78 | $11.95 | $11.92 | 4,202,530 |
| 2018-01-22 | $12.10 | $12.18 | $11.88 | $12.17 | $12.14 | 7,947,620 |
| 2018-01-19 | $12.18 | $12.43 | $11.95 | $12.07 | $12.04 | 7,203,580 |
| 2018-01-18 | $11.67 | $12.13 | $11.67 | $11.95 | $11.92 | 8,119,590 |
| 2018-01-17 | $11.71 | $11.88 | $11.37 | $11.63 | $11.61 | 5,542,800 |
| 2018-01-16 | $11.66 | $12.07 | $11.66 | $11.81 | $11.79 | 6,363,040 |
| 2018-01-15 | $11.61 | $12.06 | $11.34 | $11.79 | $11.77 | 14,678,120 |
| 2018-01-12 | $10.95 | $11.99 | $10.93 | $11.97 | $11.94 | 19,291,750 |
| 2018-01-11 | $10.83 | $10.96 | $10.76 | $10.91 | $10.89 | 7,693,260 |
| 2018-01-10 | $10.82 | $10.85 | $10.64 | $10.79 | $10.77 | 6,225,010 |
| 2018-01-09 | $10.80 | $10.89 | $10.75 | $10.84 | $10.82 | 4,692,000 |
| 2018-01-08 | $10.96 | $11.06 | $10.80 | $10.83 | $10.81 | 4,536,600 |
| 2018-01-05 | $11.01 | $11.01 | $10.83 | $10.91 | $10.89 | 4,432,250 |
| 2018-01-04 | $11.03 | $11.05 | $10.85 | $10.93 | $10.91 | 5,905,290 |
| 2018-01-03 | $10.98 | $10.98 | $10.75 | $10.92 | $10.90 | 7,430,240 |
| 2018-01-02 | $11.07 | $11.08 | $10.90 | $10.96 | $10.94 | 4,544,140 |
| 2018-01-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.08 | 0 |
| 2017-12-29 | $11.10 | $11.19 | $10.85 | $11.10 | $11.08 | 6,602,280 |
| 2017-12-28 | $11.30 | $11.35 | $11.08 | $11.09 | $11.07 | 4,898,110 |
| 2017-12-27 | $11.41 | $11.58 | $11.21 | $11.35 | $11.33 | 4,912,500 |
| 2017-12-26 | $11.35 | $11.56 | $11.34 | $11.37 | $11.35 | 4,146,590 |
| 2017-12-25 | $11.68 | $11.69 | $11.14 | $11.40 | $11.38 | 6,102,080 |
| 2017-12-22 | $11.83 | $11.87 | $11.67 | $11.73 | $11.71 | 7,342,800 |
| 2017-12-21 | $11.74 | $11.90 | $11.45 | $11.65 | $11.63 | 11,581,170 |
| 2017-12-20 | $11.81 | $12.07 | $11.33 | $11.82 | $11.80 | 14,187,920 |
| 2017-12-19 | $13.18 | $13.39 | $12.13 | $12.13 | $12.10 | 31,679,530 |
| 2017-12-18 | $13.68 | $14.01 | $13.26 | $13.48 | $13.45 | 34,337,300 |
| 2017-12-15 | $13.77 | $13.85 | $13.51 | $13.60 | $13.57 | 3,993,940 |
| 2017-12-14 | $14.00 | $14.10 | $13.69 | $13.73 | $13.70 | 4,734,080 |
| 2017-12-13 | $13.97 | $14.18 | $13.72 | $14.00 | $13.97 | 17,675,510 |
| 2017-12-12 | $13.49 | $14.12 | $13.43 | $14.00 | $13.97 | 8,737,900 |
| 2017-12-11 | $13.21 | $13.58 | $13.16 | $13.56 | $13.53 | 8,760,610 |
| 2017-12-08 | $13.12 | $13.27 | $12.98 | $13.20 | $13.17 | 3,784,450 |
| 2017-12-07 | $12.85 | $13.25 | $12.42 | $13.25 | $13.22 | 9,951,340 |
| 2017-12-06 | $13.20 | $13.20 | $12.72 | $12.90 | $12.87 | 4,852,780 |
| 2017-12-05 | $13.30 | $13.36 | $12.97 | $13.22 | $13.19 | 5,018,730 |
| 2017-12-04 | $13.21 | $13.30 | $13.11 | $13.24 | $13.21 | 2,418,730 |
| 2017-12-01 | $13.15 | $13.24 | $13.01 | $13.21 | $13.18 | 2,939,910 |
| 2017-11-30 | $13.20 | $13.28 | $12.66 | $13.20 | $13.17 | 10,357,140 |
| 2017-11-29 | $13.45 | $13.45 | $13.01 | $13.15 | $13.12 | 4,789,540 |
| 2017-11-28 | $13.35 | $13.48 | $13.15 | $13.36 | $13.33 | 4,516,700 |
| 2017-11-27 | $13.35 | $13.53 | $13.12 | $13.30 | $13.27 | 5,935,340 |
| 2017-11-24 | $12.99 | $13.65 | $12.88 | $13.48 | $13.45 | 7,120,350 |
| 2017-11-23 | $13.48 | $13.49 | $13.09 | $13.09 | $13.06 | 4,158,450 |
| 2017-11-22 | $13.67 | $13.70 | $12.96 | $13.69 | $13.66 | 10,215,370 |
| 2017-11-21 | $13.13 | $13.66 | $12.88 | $13.38 | $13.35 | 16,940,020 |
| 2017-11-20 | $13.10 | $13.70 | $11.66 | $13.68 | $13.65 | 44,004,750 |
| 2017-11-17 | $14.38 | $14.44 | $12.96 | $12.96 | $12.93 | 7,323,200 |
| 2017-11-16 | $14.88 | $15.01 | $14.32 | $14.40 | $14.37 | 6,129,300 |
| 2017-11-15 | $15.01 | $15.20 | $14.74 | $14.80 | $14.77 | 4,577,850 |
| 2017-11-14 | $14.83 | $15.38 | $14.83 | $15.09 | $15.06 | 8,721,330 |
| 2017-11-13 | $15.12 | $15.19 | $14.91 | $14.92 | $14.89 | 2,697,140 |
| 2017-11-10 | $14.82 | $15.21 | $14.72 | $15.12 | $15.09 | 4,210,600 |
| 2017-11-09 | $14.84 | $14.90 | $14.70 | $14.79 | $14.76 | 3,635,590 |
| 2017-11-08 | $15.00 | $15.01 | $14.82 | $14.90 | $14.87 | 2,701,500 |
| 2017-11-07 | $14.45 | $15.00 | $14.42 | $14.91 | $14.88 | 6,580,090 |
| 2017-11-06 | $14.45 | $14.52 | $14.38 | $14.44 | $14.41 | 1,753,000 |
| 2017-11-03 | $14.56 | $14.56 | $14.35 | $14.45 | $14.42 | 3,752,630 |
| 2017-11-02 | $14.57 | $14.64 | $14.39 | $14.50 | $14.47 | 4,202,730 |
| 2017-11-01 | $14.62 | $14.72 | $14.45 | $14.51 | $14.48 | 3,252,400 |
| 2017-10-31 | $14.73 | $14.77 | $14.51 | $14.53 | $14.50 | 3,954,630 |
| 2017-10-30 | $14.85 | $15.00 | $14.66 | $14.73 | $14.70 | 5,758,640 |
| 2017-10-27 | $15.20 | $15.20 | $14.71 | $14.84 | $14.81 | 3,963,370 |
| 2017-10-26 | $14.87 | $15.07 | $14.87 | $14.90 | $14.87 | 2,546,890 |
| 2017-10-25 | $14.86 | $15.11 | $14.86 | $14.97 | $14.94 | 2,757,900 |
| 2017-10-24 | $15.02 | $15.27 | $14.90 | $14.96 | $14.93 | 5,178,000 |
| 2017-10-23 | $15.13 | $15.18 | $15.01 | $15.11 | $15.08 | 2,477,700 |
| 2017-10-20 | $14.90 | $15.27 | $14.51 | $15.15 | $15.12 | 8,372,630 |
| 2017-10-19 | $15.35 | $15.61 | $15.10 | $15.12 | $15.09 | 4,523,250 |
| 2017-10-18 | $15.06 | $15.22 | $15.00 | $15.07 | $15.04 | 4,202,100 |
| 2017-10-17 | $15.10 | $15.33 | $15.03 | $15.06 | $15.03 | 5,944,700 |
| 2017-10-16 | $15.64 | $15.64 | $15.06 | $15.06 | $15.03 | 4,306,660 |
| 2017-10-13 | $15.05 | $15.65 | $15.00 | $15.58 | $15.55 | 10,511,200 |
| 2017-10-12 | $15.67 | $15.70 | $15.02 | $15.06 | $15.03 | 5,212,200 |
| 2017-10-11 | $15.82 | $15.91 | $15.55 | $15.71 | $15.68 | 4,422,800 |
| 2017-10-10 | $15.71 | $16.50 | $15.71 | $15.91 | $15.88 | 7,254,170 |
| 2017-10-09 | $15.79 | $15.88 | $15.50 | $15.57 | $15.54 | 3,982,320 |
| 2017-10-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.76 | 0 |
| 2017-10-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.76 | 0 |
| 2017-10-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.76 | 0 |
| 2017-10-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.76 | 0 |
| 2017-10-02 | $15.79 | $15.79 | $15.79 | $15.79 | $15.76 | 0 |
| 2017-09-29 | $15.30 | $15.86 | $15.23 | $15.79 | $15.76 | 7,038,920 |
| 2017-09-28 | $15.30 | $15.46 | $15.17 | $15.28 | $15.25 | 5,942,100 |
| 2017-09-27 | $15.25 | $15.59 | $15.15 | $15.32 | $15.29 | 4,304,980 |
| 2017-09-26 | $15.35 | $15.60 | $15.06 | $15.31 | $15.28 | 5,073,250 |
| 2017-09-25 | $15.50 | $15.56 | $15.18 | $15.30 | $15.27 | 4,019,840 |
| 2017-09-22 | $15.82 | $15.91 | $15.50 | $15.50 | $15.47 | 7,658,660 |
| 2017-09-21 | $15.60 | $15.87 | $15.46 | $15.82 | $15.79 | 8,911,200 |
| 2017-09-20 | $15.12 | $15.95 | $15.12 | $15.68 | $15.65 | 21,707,440 |
| 2017-09-19 | $15.50 | $15.96 | $15.10 | $15.28 | $15.25 | 18,691,130 |
| 2017-09-18 | $14.88 | $15.40 | $14.67 | $15.40 | $15.37 | 9,063,880 |
| 2017-09-15 | $15.01 | $15.25 | $14.58 | $14.92 | $14.89 | 9,089,100 |
| 2017-09-14 | $15.08 | $15.12 | $14.61 | $14.99 | $14.96 | 6,923,160 |
| 2017-09-13 | $14.99 | $15.19 | $14.86 | $15.03 | $15.00 | 4,511,890 |
| 2017-09-12 | $15.12 | $15.23 | $14.78 | $15.00 | $14.97 | 5,840,280 |
| 2017-09-11 | $15.03 | $15.18 | $14.86 | $14.96 | $14.93 | 6,467,810 |
| 2017-09-08 | $15.45 | $15.50 | $14.69 | $14.90 | $14.87 | 8,898,620 |
| 2017-09-07 | $15.43 | $15.58 | $15.21 | $15.45 | $15.42 | 7,360,560 |
| 2017-09-06 | $15.13 | $15.69 | $15.03 | $15.51 | $15.48 | 10,989,700 |
| 2017-09-05 | $14.75 | $15.28 | $14.75 | $15.15 | $15.12 | 8,537,540 |
| 2017-09-04 | $14.91 | $15.21 | $14.75 | $15.01 | $14.98 | 11,845,550 |
| 2017-09-01 | $13.98 | $15.28 | $13.98 | $14.95 | $14.92 | 18,930,310 |
| 2017-08-31 | $13.92 | $14.10 | $13.83 | $14.10 | $14.07 | 8,543,630 |
| 2017-08-30 | $13.80 | $14.05 | $13.79 | $13.85 | $13.82 | 4,958,740 |
| 2017-08-29 | $13.62 | $14.07 | $13.60 | $13.80 | $13.77 | 7,456,540 |
| 2017-08-28 | $13.47 | $13.71 | $13.47 | $13.65 | $13.62 | 4,190,060 |
| 2017-08-25 | $13.27 | $13.57 | $13.27 | $13.47 | $13.44 | 2,814,570 |
| 2017-08-24 | $13.44 | $13.52 | $13.31 | $13.31 | $13.28 | 2,312,500 |
| 2017-08-23 | $13.55 | $13.64 | $13.36 | $13.40 | $13.37 | 3,388,430 |
| 2017-08-22 | $13.44 | $13.62 | $13.24 | $13.60 | $13.57 | 8,043,680 |
| 2017-08-21 | $13.42 | $13.68 | $13.40 | $13.51 | $13.48 | 5,819,790 |
| 2017-08-18 | $13.55 | $13.68 | $13.36 | $13.41 | $13.38 | 4,493,150 |
| 2017-08-17 | $13.31 | $13.67 | $13.25 | $13.51 | $13.48 | 6,100,140 |
| 2017-08-16 | $13.36 | $13.45 | $13.23 | $13.28 | $13.25 | 3,749,830 |
| 2017-08-15 | $13.05 | $13.46 | $13.05 | $13.31 | $13.28 | 3,488,010 |
| 2017-08-14 | $13.10 | $13.39 | $13.09 | $13.36 | $13.33 | 5,487,670 |
| 2017-08-11 | $13.02 | $13.26 | $13.01 | $13.11 | $13.08 | 2,876,810 |
| 2017-08-10 | $13.30 | $13.36 | $13.08 | $13.14 | $13.11 | 3,072,660 |
| 2017-08-09 | $13.47 | $13.47 | $13.26 | $13.38 | $13.35 | 3,263,080 |
| 2017-08-08 | $13.58 | $13.58 | $13.18 | $13.54 | $13.51 | 7,736,560 |
| 2017-08-07 | $13.66 | $13.90 | $13.53 | $13.53 | $13.50 | 2,644,380 |
| 2017-08-04 | $13.72 | $14.04 | $13.53 | $13.76 | $13.73 | 6,947,780 |
| 2017-08-03 | $13.69 | $13.90 | $13.55 | $13.69 | $13.66 | 3,310,280 |
| 2017-08-02 | $14.00 | $14.06 | $13.58 | $13.80 | $13.77 | 9,953,570 |
| 2017-08-01 | $13.92 | $14.10 | $13.57 | $14.00 | $13.97 | 8,917,660 |
| 2017-07-31 | $13.72 | $14.13 | $13.42 | $13.92 | $13.89 | 11,888,500 |
| 2017-07-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2017-07-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2017-07-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2017-07-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2017-07-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2017-07-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2017-07-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2017-07-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2017-07-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2017-07-17 | $13.35 | $13.77 | $12.78 | $13.60 | $13.57 | 8,958,080 |
| 2017-07-14 | $13.40 | $13.65 | $13.20 | $13.39 | $13.36 | 3,567,290 |
| 2017-07-13 | $13.49 | $13.52 | $13.34 | $13.42 | $13.39 | 4,132,050 |
| 2017-07-12 | $13.27 | $13.50 | $13.25 | $13.50 | $13.47 | 3,330,150 |
| 2017-07-11 | $13.40 | $13.52 | $13.00 | $13.42 | $13.39 | 5,497,010 |
| 2017-07-10 | $13.35 | $13.46 | $13.26 | $13.42 | $13.39 | 7,378,720 |
| 2017-07-07 | $13.44 | $13.44 | $13.20 | $13.42 | $13.39 | 3,791,870 |
| 2017-07-06 | $13.35 | $13.48 | $13.26 | $13.48 | $13.45 | 4,201,440 |
| 2017-07-05 | $13.51 | $13.51 | $13.25 | $13.41 | $13.38 | 3,880,990 |
| 2017-07-04 | $13.57 | $13.62 | $13.47 | $13.51 | $13.48 | 2,481,090 |
| 2017-07-03 | $13.62 | $13.69 | $13.50 | $13.58 | $13.55 | 2,881,690 |
| 2017-06-30 | $13.67 | $13.67 | $13.67 | $13.67 | $13.64 | 0 |
| 2017-06-29 | $13.67 | $13.67 | $13.67 | $13.67 | $13.64 | 0 |
| 2017-06-28 | $13.70 | $13.75 | $13.56 | $13.67 | $13.63 | 2,705,060 |
| 2017-06-27 | $13.75 | $13.91 | $13.58 | $13.76 | $13.72 | 4,438,620 |
| 2017-06-26 | $13.72 | $13.95 | $13.57 | $13.75 | $13.71 | 5,368,310 |
| 2017-06-23 | $14.10 | $14.10 | $13.45 | $13.83 | $13.79 | 6,910,280 |
| 2017-06-22 | $14.34 | $14.34 | $13.95 | $13.95 | $13.91 | 5,538,330 |
| 2017-06-21 | $14.30 | $14.33 | $14.06 | $14.28 | $14.23 | 4,911,420 |
| 2017-06-20 | $14.17 | $14.58 | $14.17 | $14.33 | $14.28 | 6,969,900 |
| 2017-06-19 | $14.36 | $14.44 | $14.11 | $14.22 | $14.17 | 4,405,670 |
| 2017-06-16 | $14.61 | $14.65 | $14.22 | $14.39 | $14.34 | 6,069,440 |
| 2017-06-15 | $14.29 | $14.68 | $14.14 | $14.60 | $14.55 | 10,111,980 |
| 2017-06-14 | $14.01 | $14.31 | $13.94 | $14.21 | $14.16 | 8,607,190 |
| 2017-06-13 | $13.85 | $14.09 | $13.81 | $14.01 | $13.97 | 4,090,470 |
| 2017-06-12 | $13.93 | $14.07 | $13.70 | $13.86 | $13.82 | 5,528,250 |
| 2017-06-09 | $13.61 | $14.16 | $13.53 | $14.13 | $14.08 | 8,269,790 |
| 2017-06-08 | $13.96 | $14.10 | $13.50 | $13.72 | $13.68 | 6,036,800 |
| 2017-06-07 | $13.76 | $14.05 | $13.67 | $14.00 | $13.96 | 6,120,830 |
| 2017-06-06 | $13.60 | $13.82 | $13.51 | $13.72 | $13.68 | 2,822,360 |
| 2017-06-05 | $13.70 | $13.88 | $13.45 | $13.69 | $13.65 | 5,435,830 |
| 2017-06-02 | $13.32 | $13.80 | $13.31 | $13.70 | $13.66 | 2,403,680 |
| 2017-06-01 | $13.70 | $13.84 | $13.42 | $13.58 | $13.54 | 5,524,780 |
| 2017-05-31 | $13.71 | $13.98 | $13.66 | $13.74 | $13.70 | 3,312,590 |
| 2017-05-30 | $13.58 | $13.58 | $13.58 | $13.58 | $13.54 | 0 |
| 2017-05-29 | $13.58 | $13.58 | $13.58 | $13.58 | $13.54 | 0 |
| 2017-05-26 | $13.70 | $13.77 | $13.43 | $13.58 | $13.54 | 4,662,980 |
| 2017-05-25 | $13.56 | $13.82 | $13.21 | $13.76 | $13.72 | 6,886,950 |
| 2017-05-24 | $13.47 | $13.63 | $13.35 | $13.57 | $13.53 | 4,477,900 |
| 2017-05-23 | $13.86 | $13.91 | $13.46 | $13.60 | $13.56 | 4,755,040 |
| 2017-05-22 | $14.23 | $14.23 | $13.72 | $13.81 | $13.77 | 3,524,580 |
| 2017-05-19 | $14.15 | $14.28 | $14.00 | $14.27 | $14.22 | 4,483,740 |
| 2017-05-18 | $14.01 | $14.20 | $13.98 | $14.17 | $14.12 | 3,842,280 |
| 2017-05-17 | $13.94 | $14.15 | $13.79 | $14.15 | $14.10 | 7,850,390 |
| 2017-05-16 | $13.40 | $14.04 | $13.30 | $13.93 | $13.89 | 6,271,980 |
| 2017-05-15 | $13.58 | $13.67 | $13.35 | $13.46 | $13.42 | 2,743,340 |
| 2017-05-12 | $13.52 | $13.70 | $13.33 | $13.61 | $13.57 | 3,526,570 |
| 2017-05-11 | $13.55 | $13.65 | $13.13 | $13.65 | $13.61 | 6,452,440 |
| 2017-05-10 | $13.83 | $13.98 | $13.53 | $13.67 | $13.63 | 3,526,860 |
| 2017-05-09 | $13.63 | $13.99 | $13.40 | $13.91 | $13.87 | 4,422,430 |
| 2017-05-08 | $13.45 | $13.88 | $13.45 | $13.75 | $13.71 | 3,590,550 |
| 2017-05-05 | $13.91 | $14.10 | $13.72 | $13.72 | $13.68 | 3,427,420 |
| 2017-05-04 | $13.88 | $14.30 | $13.80 | $13.97 | $13.93 | 6,070,410 |
| 2017-05-03 | $13.71 | $13.90 | $13.71 | $13.88 | $13.84 | 4,539,710 |
| 2017-05-02 | $14.01 | $14.02 | $13.75 | $13.83 | $13.79 | 4,103,960 |
| 2017-05-01 | $14.03 | $14.03 | $14.03 | $14.03 | $13.98 | 0 |
| 2017-04-28 | $13.70 | $14.16 | $13.50 | $14.03 | $13.98 | 8,727,610 |
| 2017-04-27 | $13.51 | $13.97 | $13.25 | $13.86 | $13.82 | 7,530,220 |
| 2017-04-26 | $13.20 | $13.66 | $12.98 | $13.66 | $13.62 | 10,776,370 |
| 2017-04-25 | $13.55 | $13.92 | $13.20 | $13.58 | $13.54 | 7,794,360 |
| 2017-04-24 | $13.89 | $13.98 | $12.96 | $13.74 | $13.70 | 8,952,140 |
| 2017-04-21 | $13.81 | $13.99 | $13.77 | $13.99 | $13.95 | 3,541,000 |
| 2017-04-20 | $14.00 | $14.17 | $13.65 | $13.81 | $13.77 | 3,728,700 |
| 2017-04-19 | $14.30 | $14.61 | $13.60 | $13.94 | $13.90 | 5,843,810 |
| 2017-04-18 | $14.56 | $14.72 | $14.38 | $14.38 | $14.33 | 3,483,460 |
| 2017-04-17 | $15.03 | $15.03 | $14.33 | $14.65 | $14.60 | 5,480,970 |
| 2017-04-14 | $15.25 | $15.34 | $14.90 | $14.95 | $14.90 | 5,751,250 |
| 2017-04-13 | $15.50 | $15.50 | $15.19 | $15.26 | $15.21 | 3,284,750 |
| 2017-04-12 | $15.30 | $15.54 | $15.15 | $15.40 | $15.35 | 4,831,630 |
| 2017-04-11 | $15.48 | $15.48 | $15.17 | $15.35 | $15.30 | 5,432,220 |
| 2017-04-10 | $15.16 | $15.52 | $14.91 | $15.39 | $15.34 | 7,607,960 |
| 2017-04-07 | $15.39 | $15.55 | $15.20 | $15.39 | $15.34 | 5,230,050 |
| 2017-04-06 | $14.95 | $15.60 | $14.88 | $15.38 | $15.33 | 12,018,070 |
| 2017-04-05 | $14.15 | $14.90 | $14.10 | $14.90 | $14.85 | 8,649,470 |
| 2017-04-04 | $14.07 | $14.07 | $14.07 | $14.07 | $14.02 | 0 |
| 2017-04-03 | $14.07 | $14.07 | $14.07 | $14.07 | $14.02 | 0 |
| 2017-03-31 | $14.75 | $14.75 | $13.93 | $14.07 | $14.02 | 8,536,960 |
| 2017-03-30 | $15.38 | $15.38 | $14.26 | $14.62 | $14.57 | 10,422,770 |
| 2017-03-29 | $15.70 | $15.78 | $15.31 | $15.38 | $15.33 | 5,862,970 |
| 2017-03-28 | $15.69 | $15.76 | $15.49 | $15.70 | $15.65 | 5,106,400 |
| 2017-03-27 | $15.85 | $15.86 | $15.55 | $15.58 | $15.53 | 4,442,660 |
| 2017-03-24 | $15.82 | $15.98 | $15.67 | $15.83 | $15.78 | 5,216,390 |
| 2017-03-23 | $15.72 | $16.08 | $15.66 | $15.86 | $15.81 | 8,295,750 |
| 2017-03-22 | $15.97 | $15.97 | $15.66 | $15.70 | $15.65 | 5,665,530 |
| 2017-03-21 | $15.87 | $16.19 | $15.83 | $16.05 | $16.00 | 6,531,930 |
| 2017-03-20 | $15.78 | $15.97 | $15.70 | $15.93 | $15.88 | 4,088,550 |
| 2017-03-17 | $16.20 | $16.20 | $15.68 | $15.80 | $15.75 | 7,977,150 |
| 2017-03-16 | $15.90 | $16.23 | $15.81 | $16.10 | $16.05 | 8,978,080 |
| 2017-03-15 | $16.34 | $16.34 | $15.85 | $15.90 | $15.85 | 7,750,070 |
| 2017-03-14 | $16.53 | $16.73 | $16.18 | $16.26 | $16.21 | 5,657,120 |
| 2017-03-13 | $16.57 | $16.60 | $16.33 | $16.54 | $16.49 | 4,756,110 |
| 2017-03-10 | $16.45 | $16.85 | $16.43 | $16.57 | $16.52 | 5,994,550 |
| 2017-03-09 | $16.52 | $16.68 | $16.29 | $16.52 | $16.47 | 6,700,270 |
| 2017-03-08 | $16.89 | $16.92 | $16.48 | $16.48 | $16.43 | 7,251,720 |
| 2017-03-07 | $16.80 | $16.94 | $16.56 | $16.92 | $16.87 | 9,560,720 |
| 2017-03-06 | $15.91 | $17.11 | $15.89 | $16.99 | $16.94 | 20,929,970 |
| 2017-03-03 | $15.70 | $15.97 | $15.43 | $15.90 | $15.85 | 4,466,490 |
| 2017-03-02 | $15.90 | $15.96 | $15.65 | $15.70 | $15.65 | 4,506,640 |
| 2017-03-01 | $15.94 | $16.08 | $15.88 | $15.91 | $15.86 | 4,736,500 |
| 2017-02-28 | $15.99 | $16.14 | $15.87 | $15.95 | $15.90 | 3,872,890 |
| 2017-02-27 | $16.03 | $16.36 | $15.82 | $16.08 | $16.03 | 7,461,690 |
| 2017-02-24 | $15.84 | $16.10 | $15.81 | $16.00 | $15.95 | 5,069,870 |
| 2017-02-23 | $16.26 | $16.26 | $15.63 | $15.85 | $15.80 | 9,067,200 |
| 2017-02-22 | $16.55 | $16.55 | $16.20 | $16.26 | $16.21 | 5,169,220 |
| 2017-02-21 | $16.34 | $16.67 | $16.26 | $16.42 | $16.37 | 4,834,450 |
| 2017-02-20 | $16.33 | $16.65 | $16.21 | $16.35 | $16.30 | 4,311,270 |
| 2017-02-17 | $16.92 | $17.18 | $16.42 | $16.45 | $16.40 | 7,359,470 |
| 2017-02-16 | $16.74 | $16.95 | $16.53 | $16.95 | $16.90 | 3,555,910 |
| 2017-02-15 | $16.83 | $16.98 | $16.66 | $16.67 | $16.62 | 5,471,840 |
| 2017-02-14 | $17.00 | $17.02 | $16.61 | $16.78 | $16.73 | 8,221,040 |
| 2017-02-13 | $17.17 | $17.17 | $16.75 | $16.95 | $16.90 | 8,579,490 |
| 2017-02-10 | $17.25 | $17.25 | $16.92 | $17.22 | $17.16 | 6,738,400 |
| 2017-02-09 | $16.62 | $17.27 | $16.62 | $17.27 | $17.21 | 13,504,820 |
| 2017-02-08 | $16.44 | $16.79 | $16.31 | $16.61 | $16.56 | 5,577,570 |
| 2017-02-07 | $15.70 | $16.80 | $15.60 | $16.49 | $16.44 | 8,423,630 |
| 2017-02-06 | $15.77 | $15.95 | $15.70 | $15.88 | $15.83 | 2,219,100 |
| 2017-02-03 | $15.83 | $15.92 | $15.65 | $15.73 | $15.68 | 1,660,200 |
| 2017-02-02 | $15.82 | $15.82 | $15.82 | $15.82 | $15.77 | 0 |
| 2017-02-01 | $15.82 | $15.82 | $15.82 | $15.82 | $15.77 | 0 |
| 2017-01-31 | $15.82 | $15.82 | $15.82 | $15.82 | $15.77 | 0 |
| 2017-01-30 | $15.82 | $15.82 | $15.82 | $15.82 | $15.77 | 0 |
| 2017-01-27 | $15.82 | $15.82 | $15.82 | $15.82 | $15.77 | 0 |
| 2017-01-26 | $15.52 | $15.88 | $15.51 | $15.82 | $15.77 | 2,783,730 |
| 2017-01-25 | $15.57 | $15.60 | $15.44 | $15.49 | $15.44 | 2,121,160 |
| 2017-01-24 | $15.80 | $15.80 | $15.48 | $15.59 | $15.54 | 2,948,050 |
| 2017-01-23 | $15.46 | $15.84 | $15.46 | $15.65 | $15.60 | 3,273,300 |
| 2017-01-20 | $15.21 | $15.75 | $15.13 | $15.46 | $15.41 | 3,147,410 |
| 2017-01-19 | $15.30 | $15.46 | $15.00 | $15.20 | $15.15 | 3,183,950 |
| 2017-01-18 | $15.98 | $15.98 | $15.25 | $15.30 | $15.25 | 5,324,370 |
| 2017-01-17 | $15.59 | $15.99 | $15.18 | $15.85 | $15.80 | 5,894,600 |
| 2017-01-16 | $16.48 | $16.48 | $14.78 | $15.60 | $15.55 | 7,281,810 |
| 2017-01-13 | $16.27 | $16.50 | $16.04 | $16.42 | $16.37 | 4,699,410 |
| 2017-01-12 | $16.70 | $16.88 | $16.19 | $16.26 | $16.21 | 6,511,730 |
| 2017-01-11 | $16.78 | $17.13 | $16.60 | $16.67 | $16.62 | 5,298,280 |
| 2017-01-10 | $16.82 | $17.30 | $16.71 | $16.99 | $16.94 | 9,990,490 |
| 2017-01-09 | $16.02 | $16.90 | $16.01 | $16.83 | $16.78 | 10,848,510 |
| 2017-01-06 | $16.51 | $16.51 | $16.21 | $16.21 | $16.16 | 6,618,140 |
| 2017-01-05 | $16.13 | $16.68 | $16.09 | $16.52 | $16.47 | 14,361,700 |
| 2017-01-04 | $15.86 | $16.32 | $15.72 | $16.24 | $16.19 | 9,497,080 |
| 2017-01-03 | $15.68 | $15.83 | $15.68 | $15.75 | $15.70 | 3,725,490 |
| 2017-01-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.54 | 0 |
| 2016-12-30 | $15.75 | $15.79 | $15.41 | $15.59 | $15.54 | 5,143,790 |
| 2016-12-29 | $16.00 | $16.11 | $15.67 | $15.67 | $15.62 | 6,462,370 |
| 2016-12-28 | $16.23 | $16.40 | $16.00 | $16.08 | $16.03 | 6,970,020 |
| 2016-12-27 | $15.95 | $16.37 | $15.82 | $16.20 | $16.15 | 7,778,210 |
| 2016-12-26 | $15.90 | $16.08 | $15.71 | $15.91 | $15.86 | 7,614,650 |
| 2016-12-23 | $16.17 | $16.29 | $15.87 | $15.95 | $15.90 | 6,595,580 |
| 2016-12-22 | $16.18 | $16.36 | $16.11 | $16.16 | $16.11 | 7,235,620 |
| 2016-12-21 | $16.27 | $16.49 | $15.99 | $16.15 | $16.10 | 11,157,430 |
| 2016-12-20 | $16.08 | $17.20 | $16.08 | $16.38 | $16.33 | 14,283,430 |
| 2016-12-19 | $15.60 | $15.88 | $15.26 | $15.75 | $15.70 | 12,671,620 |
| 2016-12-16 | $16.20 | $16.56 | $16.10 | $16.15 | $16.10 | 10,466,850 |
| 2016-12-15 | $15.90 | $16.49 | $15.88 | $16.24 | $16.19 | 14,113,680 |
| 2016-12-14 | $16.63 | $16.64 | $15.80 | $15.90 | $15.85 | 14,754,270 |
| 2016-12-13 | $16.52 | $17.17 | $16.28 | $16.76 | $16.71 | 7,077,190 |
| 2016-12-12 | $18.11 | $18.27 | $16.44 | $16.53 | $16.48 | 9,939,310 |
| 2016-12-09 | $17.98 | $18.48 | $17.91 | $18.27 | $18.21 | 7,499,050 |
| 2016-12-08 | $18.10 | $18.17 | $17.79 | $17.98 | $17.92 | 6,285,790 |
| 2016-12-07 | $17.72 | $18.26 | $17.48 | $18.19 | $18.13 | 10,632,350 |
| 2016-12-06 | $18.68 | $18.68 | $17.68 | $17.82 | $17.76 | 9,679,010 |
| 2016-12-05 | $18.99 | $19.05 | $18.50 | $18.50 | $18.44 | 4,618,970 |
| 2016-12-02 | $19.30 | $19.38 | $19.00 | $19.11 | $19.05 | 4,239,240 |
| 2016-12-01 | $19.25 | $19.38 | $19.12 | $19.30 | $19.24 | 4,533,530 |
| 2016-11-30 | $19.00 | $19.47 | $19.00 | $19.17 | $19.11 | 4,814,310 |
| 2016-11-29 | $19.31 | $19.44 | $19.08 | $19.08 | $19.02 | 6,627,730 |
| 2016-11-28 | $19.53 | $19.70 | $19.10 | $19.36 | $19.30 | 8,321,760 |
| 2016-11-25 | $19.38 | $19.70 | $19.12 | $19.64 | $19.58 | 8,972,420 |
| 2016-11-24 | $19.25 | $19.44 | $19.06 | $19.37 | $19.31 | 8,453,440 |
| 2016-11-23 | $19.49 | $19.54 | $19.09 | $19.25 | $19.19 | 9,033,120 |
| 2016-11-22 | $19.65 | $19.65 | $19.20 | $19.41 | $19.35 | 12,445,380 |
| 2016-11-21 | $20.10 | $20.15 | $19.47 | $19.59 | $19.53 | 8,075,730 |
| 2016-11-18 | $20.12 | $20.30 | $19.93 | $20.10 | $20.04 | 6,854,890 |
| 2016-11-17 | $20.37 | $20.38 | $19.90 | $20.18 | $20.12 | 6,873,540 |
| 2016-11-16 | $20.60 | $20.75 | $20.27 | $20.32 | $20.25 | 8,887,720 |
| 2016-11-15 | $20.09 | $20.65 | $20.05 | $20.58 | $20.51 | 12,297,680 |
| 2016-11-14 | $19.95 | $20.30 | $19.88 | $20.00 | $19.94 | 8,536,930 |
| 2016-11-11 | $20.10 | $20.14 | $19.30 | $19.94 | $19.88 | 18,570,920 |
| 2016-11-10 | $20.20 | $20.43 | $20.00 | $20.10 | $20.04 | 6,727,520 |
| 2016-11-09 | $20.00 | $20.37 | $19.56 | $20.08 | $20.02 | 9,020,770 |
| 2016-11-08 | $20.10 | $20.28 | $19.72 | $20.01 | $19.95 | 10,081,330 |
| 2016-11-07 | $21.07 | $21.08 | $19.91 | $20.10 | $20.04 | 15,939,490 |
| 2016-11-04 | $21.30 | $21.40 | $20.96 | $21.01 | $20.94 | 6,364,110 |
| 2016-11-03 | $21.38 | $21.55 | $21.19 | $21.33 | $21.26 | 6,859,080 |
| 2016-11-02 | $21.48 | $21.60 | $21.27 | $21.38 | $21.31 | 6,549,930 |
| 2016-11-01 | $21.23 | $21.46 | $21.14 | $21.42 | $21.35 | 6,426,340 |
| 2016-10-31 | $21.28 | $21.34 | $20.90 | $21.22 | $21.15 | 0 |
| 2016-10-28 | $21.49 | $21.65 | $21.22 | $21.43 | $21.36 | 4,448,180 |
| 2016-10-27 | $21.36 | $21.55 | $21.21 | $21.39 | $21.32 | 5,707,750 |
| 2016-10-26 | $21.55 | $22.09 | $21.17 | $21.36 | $21.29 | 7,813,750 |
| 2016-10-25 | $22.20 | $22.30 | $21.30 | $21.55 | $21.48 | 12,316,810 |
| 2016-10-24 | $21.71 | $22.30 | $21.65 | $22.08 | $22.01 | 7,153,560 |
| 2016-10-21 | $22.03 | $22.60 | $21.84 | $21.85 | $21.78 | 8,611,150 |
| 2016-10-20 | $22.21 | $22.34 | $21.92 | $22.10 | $22.03 | 6,332,040 |
| 2016-10-19 | $21.79 | $22.60 | $21.69 | $22.21 | $22.14 | 14,661,540 |
| 2016-10-18 | $21.16 | $21.88 | $21.11 | $21.78 | $21.71 | 10,328,780 |
| 2016-10-17 | $21.53 | $21.59 | $21.06 | $21.16 | $21.09 | 8,556,810 |
| 2016-10-14 | $21.18 | $21.70 | $21.03 | $21.64 | $21.57 | 9,531,340 |
| 2016-10-13 | $21.28 | $21.28 | $21.03 | $21.11 | $21.04 | 5,834,730 |
| 2016-10-12 | $21.35 | $21.35 | $20.93 | $21.22 | $21.15 | 7,508,140 |
| 2016-10-11 | $21.50 | $21.75 | $21.30 | $21.39 | $21.32 | 8,970,050 |
| 2016-10-10 | $20.96 | $21.63 | $20.75 | $21.51 | $21.44 | 12,083,990 |
| 2016-10-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.68 | 0 |
| 2016-10-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.68 | 0 |
| 2016-10-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.68 | 0 |
| 2016-10-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.68 | 0 |
| 2016-10-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.68 | 0 |
| 2016-09-30 | $20.75 | $20.94 | $20.58 | $20.75 | $20.68 | 6,622,260 |
| 2016-09-29 | $20.79 | $21.11 | $20.63 | $20.78 | $20.71 | 10,292,220 |
| 2016-09-28 | $20.18 | $21.09 | $19.80 | $20.78 | $20.71 | 15,960,120 |
| 2016-09-27 | $20.10 | $20.38 | $19.65 | $20.18 | $20.12 | 7,380,170 |
| 2016-09-26 | $20.56 | $20.70 | $20.11 | $20.16 | $20.10 | 7,658,190 |
| 2016-09-23 | $20.41 | $20.73 | $20.32 | $20.49 | $20.42 | 6,461,590 |
| 2016-09-22 | $20.48 | $20.64 | $20.28 | $20.31 | $20.24 | 6,939,300 |
| 2016-09-21 | $19.99 | $20.43 | $19.50 | $20.41 | $20.34 | 11,030,590 |
| 2016-09-20 | $20.35 | $20.65 | $19.94 | $20.00 | $19.94 | 6,761,630 |
| 2016-09-19 | $20.20 | $20.73 | $20.20 | $20.35 | $20.28 | 6,645,410 |
| 2016-09-16 | $20.18 | $20.18 | $20.18 | $20.18 | $20.12 | 0 |
| 2016-09-15 | $20.18 | $20.18 | $20.18 | $20.18 | $20.12 | 0 |
| 2016-09-14 | $20.20 | $20.56 | $20.10 | $20.18 | $20.12 | 5,979,150 |
| 2016-09-13 | $20.50 | $20.69 | $20.10 | $20.45 | $20.38 | 6,324,380 |
| 2016-09-12 | $20.80 | $21.08 | $20.28 | $20.30 | $20.23 | 12,619,740 |
| 2016-09-09 | $21.50 | $21.68 | $21.15 | $21.28 | $21.21 | 10,448,780 |
| 2016-09-08 | $20.64 | $21.52 | $20.60 | $21.45 | $21.38 | 15,753,450 |
| 2016-09-07 | $21.00 | $21.27 | $20.57 | $20.61 | $20.54 | 9,127,970 |
| 2016-09-06 | $20.50 | $21.11 | $20.20 | $20.88 | $20.81 | 12,213,720 |
| 2016-09-05 | $20.84 | $21.00 | $20.22 | $20.45 | $20.38 | 12,293,220 |
| 2016-09-02 | $21.30 | $21.58 | $20.69 | $20.74 | $20.67 | 14,003,070 |
| 2016-09-01 | $21.23 | $21.76 | $21.05 | $21.45 | $21.38 | 18,097,730 |
| 2016-08-31 | $21.05 | $21.36 | $20.80 | $21.23 | $21.16 | 10,292,040 |
| 2016-08-30 | $21.32 | $21.80 | $21.01 | $21.16 | $21.09 | 18,613,690 |
| 2016-08-29 | $20.49 | $21.27 | $20.35 | $21.09 | $21.02 | 14,773,930 |
| 2016-08-26 | $20.69 | $21.23 | $20.50 | $20.52 | $20.45 | 14,462,360 |
| 2016-08-25 | $20.32 | $20.63 | $19.93 | $20.52 | $20.45 | 14,137,530 |
| 2016-08-24 | $20.78 | $21.10 | $20.35 | $20.64 | $20.57 | 22,300,010 |
| 2016-08-23 | $19.88 | $21.40 | $19.88 | $20.70 | $20.63 | 23,034,900 |
| 2016-08-22 | $20.38 | $20.50 | $19.90 | $19.90 | $19.84 | 10,115,760 |
| 2016-08-19 | $20.30 | $20.50 | $20.10 | $20.20 | $20.14 | 11,119,700 |
| 2016-08-18 | $19.81 | $20.99 | $19.80 | $20.35 | $20.28 | 33,051,420 |
| 2016-08-17 | $18.80 | $20.15 | $18.72 | $19.80 | $19.74 | 30,312,190 |
| 2016-08-16 | $18.61 | $18.93 | $18.46 | $18.88 | $18.82 | 12,308,190 |
| 2016-08-15 | $18.59 | $18.94 | $18.28 | $18.67 | $18.61 | 19,900,930 |
| 2016-08-12 | $18.30 | $18.55 | $18.21 | $18.46 | $18.40 | 4,444,610 |
| 2016-08-11 | $18.88 | $18.98 | $18.00 | $18.27 | $18.21 | 11,229,250 |
| 2016-08-10 | $18.98 | $19.09 | $18.72 | $18.79 | $18.73 | 7,626,800 |
| 2016-08-09 | $18.87 | $19.06 | $18.72 | $19.03 | $18.97 | 9,611,350 |
| 2016-08-08 | $18.82 | $19.18 | $18.68 | $18.95 | $18.89 | 9,304,590 |
| 2016-08-05 | $19.09 | $19.50 | $18.82 | $18.85 | $18.79 | 12,751,640 |
| 2016-08-04 | $19.11 | $19.36 | $18.92 | $19.14 | $19.08 | 9,408,430 |
| 2016-08-03 | $18.65 | $19.38 | $18.59 | $19.19 | $19.13 | 20,044,370 |
| 2016-08-02 | $18.61 | $18.85 | $18.45 | $18.80 | $18.74 | 13,006,030 |
| 2016-08-01 | $17.70 | $19.03 | $17.59 | $18.60 | $18.54 | 19,156,250 |
| 2016-07-29 | $17.81 | $18.08 | $17.38 | $17.91 | $17.85 | 13,493,830 |
| 2016-07-28 | $18.50 | $18.90 | $17.62 | $17.84 | $17.78 | 22,711,200 |
| 2016-07-27 | $19.31 | $20.05 | $18.21 | $18.46 | $18.40 | 29,379,460 |
| 2016-07-26 | $18.96 | $19.30 | $18.84 | $19.28 | $19.22 | 12,092,570 |
| 2016-07-25 | $19.10 | $19.23 | $18.80 | $18.97 | $18.91 | 10,533,980 |
| 2016-07-22 | $19.13 | $19.22 | $18.80 | $19.19 | $19.13 | 10,926,030 |
| 2016-07-21 | $19.28 | $19.37 | $18.96 | $19.08 | $19.02 | 11,858,380 |
| 2016-07-20 | $19.20 | $19.48 | $18.90 | $19.28 | $19.22 | 24,806,660 |
| 2016-07-19 | $18.31 | $19.69 | $18.23 | $19.22 | $19.16 | 40,213,570 |
| 2016-07-18 | $17.98 | $18.31 | $17.72 | $18.30 | $18.24 | 12,641,610 |
| 2016-07-15 | $17.86 | $18.29 | $17.63 | $18.04 | $17.98 | 11,754,030 |
| 2016-07-14 | $18.20 | $18.20 | $17.68 | $17.94 | $17.88 | 10,320,560 |
| 2016-07-13 | $18.46 | $18.47 | $17.91 | $18.12 | $18.06 | 12,158,200 |
| 2016-07-12 | $18.00 | $18.17 | $17.41 | $18.07 | $18.01 | 14,477,480 |
| 2016-07-11 | $18.32 | $18.68 | $18.01 | $18.03 | $17.97 | 14,747,670 |
| 2016-07-08 | $17.91 | $18.42 | $17.90 | $18.07 | $18.01 | 9,555,430 |
| 2016-07-07 | $18.34 | $18.52 | $17.90 | $18.06 | $18.00 | 13,730,590 |
| 2016-07-06 | $18.63 | $18.82 | $18.33 | $18.38 | $18.32 | 13,349,040 |
| 2016-07-05 | $18.67 | $18.79 | $18.33 | $18.63 | $18.57 | 13,331,790 |
| 2016-07-04 | $17.97 | $18.83 | $17.75 | $18.68 | $18.62 | 22,197,170 |
| 2016-07-01 | $18.41 | $18.58 | $18.01 | $18.09 | $18.03 | 11,405,290 |
| 2016-06-30 | $18.32 | $18.88 | $18.00 | $18.34 | $18.28 | 18,691,390 |
| 2016-06-29 | $18.61 | $19.06 | $18.31 | $18.33 | $18.27 | 24,392,840 |
| 2016-06-28 | $18.52 | $18.77 | $18.18 | $18.75 | $18.69 | 29,210,450 |
| 2016-06-27 | $17.80 | $18.85 | $17.68 | $18.72 | $18.66 | 27,586,420 |
| 2016-06-24 | $17.73 | $18.28 | $16.90 | $17.90 | $17.84 | 24,666,260 |
| 2016-06-23 | $18.00 | $18.29 | $17.65 | $17.89 | $17.83 | 25,650,900 |
| 2016-06-22 | $16.70 | $18.56 | $16.63 | $18.11 | $18.05 | 36,635,000 |
| 2016-06-21 | $17.13 | $17.28 | $16.75 | $16.88 | $16.83 | 14,883,650 |
| 2016-06-20 | $16.65 | $17.15 | $16.21 | $16.95 | $16.90 | 14,622,350 |
| 2016-06-17 | $16.40 | $17.15 | $16.40 | $16.88 | $16.82 | 12,941,730 |
| 2016-06-16 | $16.69 | $17.05 | $16.40 | $16.56 | $16.50 | 12,618,400 |
| 2016-06-15 | $15.81 | $16.86 | $15.81 | $16.61 | $16.55 | 10,969,640 |
| 2016-06-14 | $15.70 | $16.18 | $15.66 | $16.02 | $15.96 | 8,726,800 |
| 2016-06-13 | $17.20 | $17.25 | $15.70 | $15.89 | $15.83 | 18,791,900 |
| 2016-06-10 | $17.36 | $17.36 | $17.36 | $17.36 | $17.29 | 0 |
| 2016-06-09 | $17.36 | $17.36 | $17.36 | $17.36 | $17.29 | 0 |
| 2016-06-08 | $17.36 | $17.47 | $17.02 | $17.36 | $17.29 | 13,961,350 |
| 2016-06-07 | $17.19 | $17.57 | $16.85 | $17.40 | $17.33 | 17,678,000 |
| 2016-06-06 | $17.16 | $17.35 | $16.96 | $17.12 | $17.06 | 14,884,570 |
| 2016-06-03 | $17.04 | $17.89 | $16.85 | $17.30 | $17.23 | 25,074,450 |
| 2016-06-02 | $17.30 | $17.37 | $16.86 | $17.13 | $17.06 | 20,547,220 |
| 2016-06-01 | $16.70 | $17.36 | $16.61 | $17.21 | $17.14 | 29,409,410 |
| 2016-05-31 | $15.70 | $16.74 | $15.70 | $16.70 | $16.64 | 18,019,780 |
| 2016-05-30 | $15.80 | $16.20 | $15.35 | $15.69 | $15.63 | 9,097,610 |
| 2016-05-27 | $16.18 | $16.39 | $16.01 | $16.01 | $15.95 | 8,596,330 |
| 2016-05-26 | $16.21 | $16.61 | $15.55 | $16.37 | $16.31 | 14,282,350 |
| 2016-05-25 | $16.68 | $17.10 | $16.21 | $16.38 | $16.32 | 12,741,760 |
| 2016-05-24 | $17.01 | $17.21 | $16.30 | $16.45 | $16.39 | 15,261,920 |
| 2016-05-23 | $16.83 | $17.56 | $16.83 | $17.12 | $17.06 | 19,216,670 |
| 2016-05-20 | $16.68 | $17.10 | $16.13 | $16.83 | $16.77 | 16,903,140 |
| 2016-05-19 | $16.48 | $17.37 | $16.20 | $16.72 | $16.66 | 24,790,250 |
| 2016-05-18 | $16.50 | $17.27 | $16.00 | $16.39 | $16.33 | 28,884,830 |
| 2016-05-17 | $15.35 | $16.83 | $15.06 | $16.83 | $16.77 | 16,676,650 |
| 2016-05-16 | $14.93 | $15.53 | $14.78 | $15.30 | $15.24 | 10,605,220 |
| 2016-05-13 | $15.10 | $15.28 | $14.72 | $14.92 | $14.86 | 9,687,250 |
| 2016-05-12 | $14.79 | $15.10 | $14.46 | $15.03 | $14.97 | 8,705,420 |
| 2016-05-11 | $14.95 | $15.42 | $14.58 | $15.14 | $15.08 | 11,577,980 |
| 2016-05-10 | $14.99 | $15.10 | $14.54 | $14.70 | $14.64 | 12,055,150 |
| 2016-05-09 | $15.98 | $15.98 | $14.61 | $14.75 | $14.69 | 15,663,980 |
| 2016-05-06 | $17.45 | $17.46 | $16.05 | $16.09 | $16.03 | 17,556,510 |
| 2016-05-05 | $17.28 | $17.65 | $17.10 | $17.41 | $17.34 | 13,373,550 |
| 2016-05-04 | $17.49 | $17.64 | $17.08 | $17.20 | $17.13 | 13,486,780 |
| 2016-05-03 | $16.90 | $17.59 | $16.80 | $17.49 | $17.42 | 17,558,000 |
| 2016-05-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.89 | 0 |
| 2016-04-29 | $17.52 | $17.79 | $16.70 | $16.95 | $16.89 | 28,206,550 |
| 2016-04-28 | $17.81 | $18.91 | $17.80 | $18.05 | $17.98 | 28,809,870 |
| 2016-04-27 | $19.57 | $19.57 | $17.85 | $18.16 | $18.09 | 59,419,550 |
| 2016-04-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-25 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-22 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-21 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-20 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-19 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-18 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-15 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-14 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-13 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-12 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-11 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-08 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-07 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-06 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-05 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-04 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-04-01 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-03-31 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-03-30 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-03-29 | $17.79 | $17.79 | $17.79 | $17.79 | $17.72 | 0 |
| 2016-03-28 | $17.52 | $18.22 | $17.10 | $17.79 | $17.72 | 38,295,380 |
| 2016-03-25 | $16.79 | $17.69 | $16.60 | $17.52 | $17.45 | 18,652,220 |
| 2016-03-24 | $17.31 | $17.90 | $17.00 | $17.00 | $16.94 | 28,841,410 |
| 2016-03-23 | $16.80 | $18.15 | $16.79 | $17.85 | $17.78 | 32,091,000 |
| 2016-03-22 | $17.20 | $17.45 | $16.97 | $16.97 | $16.91 | 16,293,240 |
| 2016-03-21 | $16.97 | $17.41 | $16.70 | $17.41 | $17.34 | 24,472,970 |
| 2016-03-18 | $16.29 | $17.20 | $16.20 | $16.95 | $16.89 | 27,535,850 |
| 2016-03-17 | $15.40 | $16.66 | $15.15 | $16.28 | $16.22 | 25,203,770 |
| 2016-03-16 | $15.51 | $15.86 | $14.81 | $15.29 | $15.23 | 16,555,020 |
| 2016-03-15 | $15.70 | $15.85 | $15.01 | $15.14 | $15.08 | 19,039,560 |
| 2016-03-14 | $14.45 | $15.61 | $14.45 | $15.61 | $15.55 | 18,378,850 |
| 2016-03-11 | $14.00 | $14.35 | $13.86 | $14.19 | $14.14 | 8,558,680 |
| 2016-03-10 | $14.42 | $14.97 | $14.15 | $14.15 | $14.10 | 12,883,340 |
| 2016-03-09 | $14.10 | $15.60 | $14.01 | $14.67 | $14.61 | 20,011,960 |
| 2016-03-08 | $14.29 | $14.82 | $13.45 | $14.68 | $14.62 | 16,398,290 |
| 2016-03-07 | $14.20 | $15.30 | $14.20 | $14.57 | $14.51 | 15,757,750 |
| 2016-03-04 | $15.30 | $15.31 | $13.95 | $14.02 | $13.97 | 18,251,070 |
| 2016-03-03 | $15.41 | $16.19 | $15.28 | $15.32 | $15.26 | 17,681,420 |
| 2016-03-02 | $14.30 | $15.70 | $14.10 | $15.54 | $15.48 | 21,500,810 |
| 2016-03-01 | $13.50 | $14.98 | $13.40 | $14.35 | $14.30 | 20,422,530 |
| 2016-02-29 | $15.66 | $15.82 | $14.00 | $14.00 | $13.95 | 17,501,900 |
| 2016-02-26 | $16.60 | $16.95 | $15.30 | $15.56 | $15.50 | 20,100,460 |
| 2016-02-25 | $18.44 | $18.44 | $16.74 | $16.74 | $16.68 | 18,571,810 |
| 2016-02-24 | $18.62 | $18.88 | $17.59 | $18.60 | $18.53 | 14,981,420 |
| 2016-02-23 | $19.80 | $19.85 | $18.11 | $18.60 | $18.53 | 24,243,410 |
| 2016-02-22 | $19.65 | $20.28 | $19.00 | $19.83 | $19.75 | 19,414,460 |
| 2016-02-19 | $18.01 | $19.69 | $17.66 | $19.67 | $19.60 | 28,167,830 |
| 2016-02-18 | $18.29 | $18.98 | $17.90 | $17.90 | $17.83 | 16,536,310 |
| 2016-02-17 | $18.35 | $18.54 | $17.65 | $18.25 | $18.18 | 17,453,280 |
| 2016-02-16 | $17.47 | $18.49 | $17.47 | $18.33 | $18.26 | 17,172,130 |
| 2016-02-15 | $16.21 | $18.20 | $16.20 | $17.46 | $17.39 | 19,034,450 |
| 2016-02-12 | $17.13 | $17.13 | $17.13 | $17.13 | $17.06 | 0 |
| 2016-02-11 | $17.13 | $17.13 | $17.13 | $17.13 | $17.06 | 0 |
| 2016-02-10 | $17.13 | $17.13 | $17.13 | $17.13 | $17.06 | 0 |
| 2016-02-09 | $17.13 | $17.13 | $17.13 | $17.13 | $17.06 | 0 |
| 2016-02-08 | $17.13 | $17.13 | $17.13 | $17.13 | $17.06 | 0 |
| 2016-02-05 | $17.04 | $17.36 | $16.87 | $17.13 | $17.06 | 15,608,670 |
| 2016-02-04 | $17.26 | $17.52 | $16.66 | $17.29 | $17.22 | 27,847,040 |
| 2016-02-03 | $15.70 | $16.94 | $15.42 | $16.94 | $16.88 | 28,649,690 |
| 2016-02-02 | $14.08 | $15.40 | $14.02 | $15.40 | $15.34 | 9,219,750 |
| 2016-02-01 | $14.25 | $14.99 | $13.20 | $14.00 | $13.95 | 13,842,460 |
| 2016-01-29 | $13.35 | $14.80 | $13.35 | $14.36 | $14.31 | 15,252,380 |
| 2016-01-28 | $14.95 | $15.08 | $13.73 | $13.73 | $13.68 | 16,413,650 |
| 2016-01-27 | $16.15 | $16.44 | $14.59 | $15.26 | $15.20 | 23,705,000 |
| 2016-01-26 | $17.81 | $18.05 | $16.21 | $16.21 | $16.15 | 11,250,540 |
| 2016-01-25 | $17.40 | $18.20 | $17.32 | $18.01 | $17.94 | 9,263,350 |
| 2016-01-22 | $17.50 | $17.50 | $16.30 | $17.31 | $17.24 | 12,582,880 |
| 2016-01-21 | $18.10 | $18.58 | $17.02 | $17.02 | $16.96 | 17,318,830 |
| 2016-01-20 | $18.44 | $19.50 | $18.12 | $18.61 | $18.54 | 20,554,130 |
| 2016-01-19 | $17.92 | $18.56 | $17.20 | $18.45 | $18.38 | 15,497,330 |
| 2016-01-18 | $16.84 | $18.28 | $16.58 | $17.83 | $17.76 | 15,315,260 |
| 2016-01-15 | $17.60 | $18.65 | $17.00 | $17.29 | $17.22 | 16,808,750 |
| 2016-01-14 | $15.88 | $18.10 | $15.55 | $17.60 | $17.53 | 14,845,930 |
| 2016-01-13 | $17.48 | $18.10 | $16.40 | $16.70 | $16.64 | 13,987,940 |
| 2016-01-12 | $18.25 | $18.50 | $16.55 | $17.40 | $17.33 | 17,599,540 |
| 2016-01-11 | $19.30 | $19.89 | $18.28 | $18.28 | $18.21 | 16,142,770 |
| 2016-01-08 | $21.11 | $21.50 | $18.88 | $20.31 | $20.23 | 19,032,540 |
| 2016-01-07 | $22.45 | $22.68 | $20.75 | $20.75 | $20.67 | 3,653,850 |
| 2016-01-06 | $22.70 | $23.28 | $21.70 | $23.05 | $22.96 | 18,209,040 |
| 2016-01-05 | $21.97 | $24.30 | $21.60 | $22.53 | $22.44 | 26,231,590 |
| 2016-01-04 | $26.27 | $27.36 | $24.00 | $24.00 | $23.91 | 12,275,670 |
| 2016-01-01 | $26.67 | $26.67 | $26.67 | $26.67 | $26.57 | 0 |
| 2015-12-31 | $27.70 | $28.00 | $26.62 | $26.67 | $26.57 | 14,349,900 |
| 2015-12-30 | $28.55 | $28.90 | $27.69 | $27.90 | $27.79 | 18,107,960 |
| 2015-12-29 | $28.44 | $28.72 | $27.72 | $28.35 | $28.24 | 16,877,620 |
| 2015-12-28 | $28.70 | $29.55 | $27.80 | $28.76 | $28.65 | 42,766,900 |
| 2015-12-25 | $26.13 | $28.38 | $25.81 | $28.38 | $28.27 | 23,660,570 |
| 2015-12-24 | $26.01 | $26.30 | $24.95 | $25.80 | $25.70 | 28,943,130 |
| 2015-12-23 | $27.06 | $28.09 | $26.90 | $27.10 | $27.00 | 17,541,960 |
| 2015-12-22 | $27.28 | $27.63 | $26.70 | $27.09 | $26.99 | 18,126,530 |
| 2015-12-21 | $27.99 | $28.12 | $27.18 | $27.30 | $27.20 | 21,166,420 |
| 2015-12-18 | $27.26 | $28.35 | $26.56 | $28.29 | $28.18 | 25,306,980 |
| 2015-12-17 | $26.61 | $27.75 | $26.20 | $27.25 | $27.15 | 23,496,470 |
| 2015-12-16 | $26.15 | $27.49 | $26.15 | $26.40 | $26.30 | 31,791,220 |
| 2015-12-15 | $23.91 | $25.96 | $23.72 | $25.96 | $25.86 | 20,845,060 |
| 2015-12-14 | $23.20 | $23.99 | $22.90 | $23.60 | $23.51 | 17,389,260 |
| 2015-12-11 | $24.41 | $24.80 | $23.60 | $23.72 | $23.63 | 9,669,230 |
| 2015-12-10 | $23.95 | $25.16 | $23.95 | $24.51 | $24.42 | 9,958,810 |
| 2015-12-09 | $24.90 | $25.19 | $24.01 | $24.28 | $24.19 | 11,658,400 |
| 2015-12-08 | $25.94 | $26.00 | $24.88 | $25.03 | $24.93 | 11,611,970 |
| 2015-12-07 | $25.54 | $26.43 | $25.13 | $26.14 | $26.04 | 13,101,980 |
| 2015-12-04 | $25.50 | $26.49 | $25.30 | $25.64 | $25.54 | 14,480,750 |
| 2015-12-03 | $24.80 | $25.60 | $24.42 | $25.60 | $25.50 | 11,996,730 |
| 2015-12-02 | $25.60 | $26.10 | $23.50 | $24.52 | $24.43 | 18,135,110 |
| 2015-12-01 | $26.78 | $27.59 | $25.31 | $25.90 | $25.80 | 19,622,370 |
| 2015-11-30 | $26.85 | $27.10 | $24.84 | $26.81 | $26.71 | 19,814,900 |
| 2015-11-27 | $28.10 | $28.86 | $26.02 | $26.37 | $26.27 | 30,974,360 |
| 2015-11-26 | $29.85 | $30.18 | $28.18 | $28.30 | $28.19 | 30,901,150 |
| 2015-11-25 | $29.17 | $29.86 | $28.80 | $29.28 | $29.17 | 26,454,940 |
| 2015-11-24 | $29.32 | $29.64 | $28.50 | $29.26 | $29.15 | 24,247,380 |
| 2015-11-23 | $27.28 | $30.47 | $27.10 | $29.70 | $29.59 | 48,600,810 |
| 2015-11-20 | $27.08 | $28.40 | $26.00 | $27.70 | $27.59 | 36,754,210 |
| 2015-11-19 | $26.80 | $27.20 | $26.03 | $27.20 | $27.10 | 18,932,220 |
| 2015-11-18 | $26.80 | $27.84 | $26.60 | $26.64 | $26.54 | 16,225,160 |
| 2015-11-17 | $28.40 | $28.69 | $26.60 | $26.89 | $26.79 | 24,496,480 |
| 2015-11-16 | $26.50 | $28.50 | $26.35 | $28.11 | $28.00 | 24,447,540 |
| 2015-11-13 | $28.80 | $29.60 | $27.32 | $27.47 | $27.37 | 36,114,530 |
| 2015-11-12 | $28.13 | $29.50 | $27.41 | $28.79 | $28.68 | 30,030,430 |
| 2015-11-11 | $27.40 | $27.98 | $26.67 | $27.48 | $27.38 | 21,042,750 |
| 2015-11-10 | $27.45 | $29.80 | $27.20 | $27.77 | $27.66 | 28,184,400 |
| 2015-11-09 | $26.60 | $29.00 | $26.08 | $27.85 | $27.74 | 31,358,880 |
| 2015-11-06 | $25.15 | $27.30 | $25.11 | $26.57 | $26.47 | 36,801,740 |
| 2015-11-05 | $26.00 | $26.95 | $25.11 | $25.45 | $25.35 | 37,168,660 |
| 2015-11-04 | $24.10 | $26.41 | $24.10 | $26.41 | $26.31 | 36,487,190 |
| 2015-11-03 | $26.00 | $26.50 | $23.81 | $24.01 | $23.92 | 38,038,550 |
| 2015-11-02 | $25.00 | $26.99 | $24.50 | $26.05 | $25.95 | 49,685,610 |
| 2015-10-30 | $25.97 | $27.99 | $25.97 | $26.00 | $25.90 | 113,399,170 |
| 2015-10-29 | $28.84 | $28.84 | $28.84 | $28.84 | $28.73 | 410,100 |
| 2015-10-28 | $32.04 | $32.04 | $32.04 | $32.04 | $31.92 | 1,208,800 |
| 2015-10-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.46 | 295,100 |
| 2015-10-26 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-23 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-22 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-21 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-20 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-19 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-16 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-15 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-14 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-13 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-12 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-09 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-08 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-07 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-06 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-05 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-02 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-10-01 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-30 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-29 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-28 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-25 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-24 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-23 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-22 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-21 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-18 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-17 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-16 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-15 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-14 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-11 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-10 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-09 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-08 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-07 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-04 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-03 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-02 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-09-01 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-31 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-28 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-27 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-26 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-25 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-24 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-21 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-20 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-19 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-18 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-17 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-14 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-13 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-12 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-11 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-10 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-07 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-06 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-05 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-04 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-08-03 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-31 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-30 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-29 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-28 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-27 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-24 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-23 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-22 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-21 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-20 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-17 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-16 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-15 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-14 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-13 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-10 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-09 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-08 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-07 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-06 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-03 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-02 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-07-01 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-30 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-29 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-26 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-25 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-24 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-23 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-22 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-19 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-18 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-17 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-16 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-15 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-12 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-11 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-10 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-09 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-08 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-05 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-04 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-03 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-02 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-06-01 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-05-29 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
| 2015-05-28 | $39.55 | $39.55 | $39.55 | $39.55 | $39.40 | 0 |
YLZ Information Technology Company Ltd (300096) News Headlines
Recent YLZ Information Technology Company Ltd (300096) News
Similar Companies to YLZ Information Technology Company Ltd (300096) 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 | -- | -- | -- |