XIAN DAGANG ROAD MACHINERY CO LTD (300103) Exchange: SHE
Data as of July 17, 2025
$6.72 ($0.00) 0.00%
XIAN DAGANG ROAD MACHINERY CO LTD - Daily Information
Click for more stock information on XIAN DAGANG ROAD MACHINERY CO LTD.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.73 |
| Previous Close | $6.72 |
| High | $6.82 |
| Low | $6.68 |
| Adjusted Open | $6.73 |
| Previous Adjusted Close | $6.72 |
| Adjusted High | $6.82 |
| Adjusted Low | $6.68 |
About XIAN DAGANG ROAD MACHINERY CO LTD (300103)
XI'AN DAGANG ROAD MACHINERY CO.,LTD. is principally engaged in the research, development, manufacture and distribution of asphalt heating, storage and transportation devices, asphalt material deep processing equipment, specialty vehicles for asphalt road construction, as well as construction and maintenance mechanical equipment. The Company provides asphalt dumping devices, liquid asphalt vehicles, asphalt emulsification equipment, intelligent asphalt distributors, asphalt synchronous chip sealers, stone spreaders, thermal conductivity oil furnaces, modified and emulsified asphalt slurry seal, asphalt modified equipment, road sweepers and asphalt concrete pavers, among others. It also involves in the overseas engineering projects and external labor staffing businesses. It distributes its products in domestic and overseas markets.
Invest in XIAN DAGANG ROAD MACHINERY CO LTD (300103)
Historical Stock Data for XIAN DAGANG ROAD MACHINERY CO LTD (300103)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.73 | $6.82 | $6.68 | $6.72 | $6.72 | 6,296,650 |
| 2025-07-08 | $6.69 | $6.73 | $6.62 | $6.72 | $6.72 | 5,020,400 |
| 2025-07-07 | $6.63 | $6.73 | $6.61 | $6.69 | $6.69 | 4,453,600 |
| 2025-07-04 | $6.74 | $6.77 | $6.60 | $6.62 | $6.62 | 8,213,600 |
| 2025-07-03 | $6.84 | $6.84 | $6.66 | $6.73 | $6.73 | 7,283,800 |
| 2025-07-02 | $6.78 | $6.86 | $6.67 | $6.74 | $6.74 | 8,995,400 |
| 2025-07-01 | $6.80 | $6.85 | $6.69 | $6.75 | $6.75 | 9,118,650 |
| 2025-06-30 | $6.74 | $6.95 | $6.66 | $6.81 | $6.81 | 13,052,860 |
| 2025-06-27 | $6.87 | $6.95 | $6.73 | $6.75 | $6.75 | 11,212,450 |
| 2025-06-26 | $6.93 | $6.95 | $6.70 | $6.73 | $6.73 | 17,365,200 |
| 2025-06-25 | $6.83 | $7.09 | $6.70 | $6.95 | $6.95 | 31,135,910 |
| 2025-06-24 | $6.44 | $7.38 | $6.31 | $6.75 | $6.75 | 30,895,520 |
| 2025-06-23 | $6.12 | $6.38 | $6.10 | $6.37 | $6.37 | 6,404,400 |
| 2025-06-20 | $6.21 | $6.31 | $6.11 | $6.14 | $6.14 | 4,689,250 |
| 2025-06-19 | $6.35 | $6.41 | $6.15 | $6.20 | $6.20 | 5,482,900 |
| 2025-06-18 | $6.28 | $6.41 | $6.28 | $6.40 | $6.40 | 5,548,900 |
| 2025-06-17 | $6.43 | $6.43 | $6.25 | $6.32 | $6.32 | 5,146,250 |
| 2025-06-13 | $6.33 | $6.44 | $6.21 | $6.23 | $6.23 | 6,358,180 |
| 2025-06-12 | $6.54 | $6.59 | $6.27 | $6.36 | $6.36 | 8,521,700 |
| 2025-06-11 | $6.29 | $6.66 | $6.22 | $6.47 | $6.47 | 13,836,120 |
| 2025-06-10 | $6.40 | $6.51 | $6.23 | $6.32 | $6.32 | 7,523,020 |
| 2025-06-09 | $6.37 | $6.45 | $6.28 | $6.40 | $6.40 | 8,247,500 |
| 2025-06-06 | $6.20 | $6.39 | $6.18 | $6.37 | $6.37 | 7,825,180 |
| 2025-06-05 | $6.13 | $6.22 | $6.08 | $6.19 | $6.19 | 7,516,120 |
| 2025-06-04 | $6.05 | $6.19 | $6.03 | $6.12 | $6.12 | 4,514,700 |
| 2025-06-03 | $6.00 | $6.16 | $5.97 | $6.04 | $6.04 | 3,676,900 |
| 2025-05-30 | $6.10 | $6.14 | $5.95 | $6.03 | $6.03 | 4,935,500 |
| 2025-05-29 | $5.96 | $6.16 | $5.94 | $6.11 | $6.11 | 5,575,300 |
| 2025-05-28 | $6.07 | $6.15 | $5.94 | $5.99 | $5.99 | 2,978,150 |
| 2025-05-27 | $6.06 | $6.12 | $5.99 | $6.07 | $6.07 | 3,721,700 |
| 2025-05-26 | $5.94 | $6.08 | $5.91 | $6.06 | $6.06 | 4,185,400 |
| 2025-05-23 | $6.01 | $6.11 | $5.90 | $5.94 | $5.94 | 4,808,400 |
| 2025-05-22 | $6.10 | $6.24 | $6.03 | $6.05 | $6.05 | 4,228,000 |
| 2025-05-21 | $6.30 | $6.30 | $6.13 | $6.16 | $6.16 | 4,270,380 |
| 2025-05-20 | $6.24 | $6.31 | $6.16 | $6.29 | $6.29 | 6,555,830 |
| 2025-05-19 | $6.10 | $6.32 | $5.99 | $6.25 | $6.25 | 8,373,600 |
| 2025-05-16 | $6.10 | $6.14 | $5.99 | $6.08 | $6.08 | 8,957,250 |
| 2025-05-15 | $6.04 | $6.38 | $5.95 | $6.16 | $6.16 | 11,519,950 |
| 2025-05-14 | $6.10 | $6.15 | $5.97 | $6.05 | $6.05 | 4,761,900 |
| 2025-05-13 | $6.28 | $6.35 | $6.10 | $6.10 | $6.10 | 4,575,050 |
| 2025-05-12 | $6.15 | $6.21 | $6.14 | $6.21 | $6.21 | 3,986,600 |
| 2025-05-09 | $6.19 | $6.21 | $6.05 | $6.11 | $6.11 | 4,187,900 |
| 2025-05-08 | $6.03 | $6.22 | $5.95 | $6.21 | $6.21 | 5,319,500 |
| 2025-05-07 | $6.05 | $6.17 | $5.97 | $5.99 | $5.99 | 5,778,900 |
| 2025-05-06 | $5.68 | $5.95 | $5.68 | $5.92 | $5.92 | 6,584,400 |
| 2025-04-30 | $5.56 | $5.72 | $5.45 | $5.64 | $5.64 | 5,079,800 |
| 2025-04-29 | $5.37 | $5.66 | $5.37 | $5.54 | $5.54 | 4,859,070 |
| 2025-04-28 | $5.50 | $5.57 | $5.34 | $5.43 | $5.43 | 3,502,700 |
| 2025-04-25 | $5.54 | $5.60 | $5.43 | $5.51 | $5.51 | 3,975,600 |
| 2025-04-24 | $5.56 | $5.79 | $5.50 | $5.54 | $5.54 | 9,603,800 |
| 2025-04-23 | $5.43 | $5.61 | $5.42 | $5.56 | $5.56 | 5,082,000 |
| 2025-04-22 | $5.48 | $5.57 | $5.40 | $5.47 | $5.47 | 5,382,150 |
| 2025-04-21 | $5.32 | $5.47 | $5.23 | $5.45 | $5.45 | 4,796,480 |
| 2025-04-18 | $5.40 | $5.40 | $5.26 | $5.37 | $5.37 | 4,802,600 |
| 2025-04-17 | $5.27 | $5.50 | $5.27 | $5.34 | $5.34 | 4,650,050 |
| 2025-04-16 | $5.54 | $5.57 | $5.24 | $5.35 | $5.35 | 6,256,150 |
| 2025-04-15 | $5.65 | $5.68 | $5.50 | $5.55 | $5.55 | 4,763,800 |
| 2025-04-14 | $5.60 | $5.73 | $5.58 | $5.60 | $5.60 | 5,802,300 |
| 2025-04-11 | $5.42 | $5.58 | $5.42 | $5.50 | $5.50 | 4,669,500 |
| 2025-04-10 | $5.32 | $5.59 | $5.32 | $5.48 | $5.48 | 7,369,750 |
| 2025-04-09 | $4.96 | $5.28 | $4.45 | $5.26 | $5.26 | 7,886,010 |
| 2025-04-08 | $4.84 | $5.09 | $4.78 | $5.01 | $5.01 | 6,508,560 |
| 2025-04-07 | $5.70 | $5.74 | $4.83 | $4.83 | $4.83 | 10,645,150 |
| 2025-04-03 | $5.98 | $6.06 | $5.94 | $6.04 | $6.04 | 2,888,950 |
| 2025-04-02 | $6.18 | $6.18 | $6.01 | $6.04 | $6.04 | 3,323,450 |
| 2025-04-01 | $6.07 | $6.22 | $6.05 | $6.13 | $6.13 | 5,007,950 |
| 2025-03-31 | $6.03 | $6.10 | $5.90 | $6.02 | $6.02 | 3,962,550 |
| 2025-03-28 | $6.21 | $6.24 | $6.04 | $6.04 | $6.04 | 4,851,950 |
| 2025-03-27 | $6.39 | $6.39 | $6.11 | $6.21 | $6.21 | 6,519,800 |
| 2025-03-26 | $6.23 | $6.41 | $6.22 | $6.38 | $6.38 | 5,655,290 |
| 2025-03-25 | $6.35 | $6.36 | $6.19 | $6.23 | $6.23 | 5,469,250 |
| 2025-03-24 | $6.64 | $6.71 | $6.19 | $6.32 | $6.32 | 9,745,270 |
| 2025-03-21 | $6.79 | $6.85 | $6.62 | $6.66 | $6.66 | 7,032,050 |
| 2025-03-20 | $6.82 | $6.90 | $6.81 | $6.85 | $6.85 | 4,103,300 |
| 2025-03-19 | $6.89 | $6.94 | $6.81 | $6.85 | $6.85 | 4,117,670 |
| 2025-03-18 | $6.93 | $7.00 | $6.81 | $6.90 | $6.90 | 6,665,600 |
| 2025-03-17 | $6.97 | $7.11 | $6.91 | $6.95 | $6.95 | 6,342,060 |
| 2025-03-14 | $6.94 | $7.02 | $6.85 | $6.99 | $6.99 | 6,460,100 |
| 2025-03-13 | $6.97 | $7.06 | $6.81 | $6.90 | $6.90 | 7,783,390 |
| 2025-03-12 | $7.14 | $7.14 | $6.97 | $7.03 | $7.03 | 8,918,040 |
| 2025-03-11 | $7.08 | $7.12 | $6.99 | $7.12 | $7.12 | 7,137,410 |
| 2025-03-10 | $7.21 | $7.36 | $7.04 | $7.09 | $7.09 | 11,003,750 |
| 2025-03-07 | $7.30 | $7.56 | $7.19 | $7.28 | $7.28 | 14,441,340 |
| 2025-03-06 | $7.27 | $7.60 | $7.06 | $7.44 | $7.44 | 21,510,730 |
| 2025-03-05 | $6.94 | $7.32 | $6.86 | $7.27 | $7.27 | 16,294,430 |
| 2025-03-04 | $6.89 | $7.03 | $6.75 | $6.99 | $6.99 | 11,787,300 |
| 2025-03-03 | $7.12 | $7.29 | $6.77 | $6.86 | $6.86 | 17,798,450 |
| 2025-02-28 | $7.49 | $7.86 | $6.95 | $7.18 | $7.18 | 25,163,180 |
| 2025-02-27 | $7.20 | $7.60 | $7.03 | $7.53 | $7.53 | 32,706,650 |
| 2025-02-26 | $7.03 | $7.35 | $6.96 | $7.18 | $7.18 | 26,085,600 |
| 2025-02-25 | $7.55 | $7.55 | $7.01 | $7.07 | $7.07 | 29,381,450 |
| 2025-02-24 | $6.30 | $7.55 | $6.29 | $7.55 | $7.55 | 31,684,560 |
| 2025-02-20 | $6.30 | $6.42 | $6.27 | $6.36 | $6.36 | 3,843,500 |
| 2025-02-19 | $6.28 | $6.35 | $6.23 | $6.30 | $6.30 | 3,708,800 |
| 2025-02-18 | $6.53 | $6.57 | $6.23 | $6.27 | $6.27 | 4,798,250 |
| 2025-02-17 | $6.38 | $6.58 | $6.36 | $6.54 | $6.54 | 5,750,600 |
| 2025-02-14 | $6.51 | $6.51 | $6.33 | $6.36 | $6.36 | 4,541,050 |
| 2025-02-13 | $6.55 | $6.67 | $6.49 | $6.51 | $6.51 | 5,125,050 |
| 2025-02-12 | $6.44 | $6.67 | $6.44 | $6.55 | $6.55 | 5,379,850 |
| 2025-02-11 | $6.54 | $6.60 | $6.41 | $6.47 | $6.47 | 6,236,600 |
| 2025-02-10 | $6.27 | $6.66 | $6.20 | $6.61 | $6.61 | 8,325,340 |
| 2025-02-07 | $6.19 | $6.35 | $6.17 | $6.24 | $6.24 | 4,791,490 |
| 2025-02-06 | $6.20 | $6.22 | $6.03 | $6.20 | $6.20 | 4,415,240 |
| 2025-02-05 | $6.02 | $6.23 | $6.00 | $6.16 | $6.16 | 4,860,250 |
| 2025-01-27 | $6.30 | $6.30 | $5.91 | $5.94 | $5.94 | 3,044,950 |
| 2025-01-24 | $5.99 | $6.10 | $5.96 | $6.05 | $6.05 | 3,911,450 |
| 2025-01-23 | $6.15 | $6.22 | $6.00 | $6.01 | $6.01 | 4,617,600 |
| 2025-01-22 | $6.02 | $6.15 | $5.96 | $6.06 | $6.06 | 4,110,600 |
| 2025-01-21 | $6.28 | $6.30 | $5.94 | $6.05 | $6.05 | 3,999,400 |
| 2025-01-20 | $6.10 | $6.27 | $6.09 | $6.19 | $6.19 | 5,217,400 |
| 2025-01-17 | $6.13 | $6.16 | $6.02 | $6.06 | $6.06 | 2,991,700 |
| 2025-01-16 | $6.05 | $6.21 | $6.04 | $6.13 | $6.13 | 3,639,500 |
| 2025-01-15 | $6.18 | $6.24 | $6.00 | $6.01 | $6.01 | 3,740,500 |
| 2025-01-14 | $5.79 | $6.09 | $5.79 | $6.08 | $6.08 | 4,805,100 |
| 2025-01-13 | $5.68 | $5.78 | $5.40 | $5.74 | $5.74 | 4,777,200 |
| 2025-01-09 | $5.97 | $6.07 | $5.91 | $5.94 | $5.94 | 3,496,300 |
| 2025-01-08 | $5.94 | $5.99 | $5.71 | $5.92 | $5.92 | 4,367,600 |
| 2025-01-07 | $5.72 | $5.94 | $5.64 | $5.94 | $5.94 | 3,762,350 |
| 2025-01-06 | $5.90 | $5.91 | $5.60 | $5.73 | $5.73 | 5,474,750 |
| 2025-01-03 | $6.23 | $6.30 | $5.81 | $5.89 | $5.89 | 6,594,100 |
| 2025-01-02 | $6.29 | $6.48 | $6.14 | $6.22 | $6.22 | 4,820,200 |
| 2024-12-31 | $6.46 | $6.56 | $6.25 | $6.29 | $6.29 | 3,924,800 |
| 2024-12-30 | $6.71 | $6.71 | $6.40 | $6.43 | $6.43 | 5,093,700 |
| 2024-12-27 | $6.44 | $6.75 | $6.44 | $6.64 | $6.64 | 5,827,800 |
| 2024-12-26 | $6.27 | $6.49 | $6.26 | $6.43 | $6.43 | 4,267,050 |
| 2024-12-25 | $6.55 | $6.65 | $6.25 | $6.37 | $6.37 | 8,117,230 |
| 2024-12-24 | $6.90 | $6.97 | $6.46 | $6.60 | $6.60 | 8,597,930 |
| 2024-12-23 | $7.26 | $7.26 | $6.82 | $6.93 | $6.93 | 10,001,510 |
| 2024-12-20 | $7.24 | $7.35 | $7.10 | $7.27 | $7.27 | 6,782,810 |
| 2024-12-19 | $7.30 | $7.34 | $7.18 | $7.23 | $7.23 | 6,913,240 |
| 2024-12-18 | $7.57 | $7.60 | $7.13 | $7.33 | $7.33 | 12,614,050 |
| 2024-12-17 | $8.00 | $8.14 | $7.46 | $7.65 | $7.65 | 20,140,760 |
| 2024-12-16 | $7.55 | $8.18 | $7.46 | $8.15 | $8.15 | 28,572,270 |
| 2024-12-13 | $7.81 | $7.86 | $7.51 | $7.55 | $7.55 | 14,468,910 |
| 2024-12-12 | $7.46 | $8.25 | $7.45 | $7.81 | $7.81 | 24,594,300 |
| 2024-12-11 | $7.37 | $7.48 | $7.35 | $7.42 | $7.42 | 7,519,600 |
| 2024-12-10 | $7.66 | $7.78 | $7.42 | $7.44 | $7.44 | 10,279,000 |
| 2024-12-09 | $7.55 | $7.61 | $7.39 | $7.45 | $7.45 | 7,262,400 |
| 2024-12-06 | $7.47 | $7.57 | $7.38 | $7.57 | $7.57 | 8,185,000 |
| 2024-12-05 | $7.51 | $7.65 | $7.38 | $7.45 | $7.45 | 7,886,650 |
| 2024-12-04 | $7.66 | $7.80 | $7.42 | $7.51 | $7.51 | 10,363,700 |
| 2024-12-03 | $7.52 | $7.76 | $7.38 | $7.71 | $7.71 | 11,996,200 |
| 2024-12-02 | $7.27 | $7.49 | $7.22 | $7.46 | $7.46 | 7,955,550 |
| 2024-11-29 | $7.23 | $7.30 | $7.07 | $7.27 | $7.27 | 8,371,100 |
| 2024-11-28 | $7.17 | $7.44 | $7.12 | $7.23 | $7.23 | 8,207,200 |
| 2024-11-27 | $7.13 | $7.24 | $6.93 | $7.17 | $7.17 | 5,998,700 |
| 2024-11-26 | $7.33 | $7.45 | $7.11 | $7.13 | $7.13 | 8,184,760 |
| 2024-11-25 | $7.24 | $7.65 | $7.06 | $7.45 | $7.45 | 12,647,600 |
| 2024-11-22 | $7.28 | $7.53 | $7.14 | $7.23 | $7.23 | 13,548,500 |
| 2024-11-21 | $7.22 | $7.33 | $7.14 | $7.25 | $7.25 | 8,187,050 |
| 2024-11-20 | $7.25 | $7.34 | $7.16 | $7.23 | $7.23 | 9,181,300 |
| 2024-11-19 | $7.12 | $7.19 | $6.88 | $7.18 | $7.18 | 9,249,230 |
| 2024-11-18 | $7.43 | $7.50 | $6.96 | $7.09 | $7.09 | 10,122,900 |
| 2024-11-15 | $7.56 | $7.69 | $7.28 | $7.35 | $7.35 | 12,895,810 |
| 2024-11-14 | $7.97 | $8.13 | $7.57 | $7.60 | $7.60 | 14,246,250 |
| 2024-11-13 | $7.91 | $8.09 | $7.75 | $8.00 | $8.00 | 12,411,950 |
| 2024-11-12 | $8.16 | $8.41 | $7.91 | $7.98 | $7.98 | 21,302,650 |
| 2024-11-11 | $7.75 | $8.41 | $7.75 | $8.23 | $8.23 | 31,349,790 |
| 2024-11-08 | $7.90 | $8.90 | $7.55 | $8.68 | $8.68 | 37,409,610 |
| 2024-11-07 | $7.60 | $8.10 | $7.50 | $7.86 | $7.86 | 23,400,750 |
| 2024-11-06 | $7.35 | $7.60 | $7.30 | $7.59 | $7.59 | 24,027,810 |
| 2024-11-05 | $7.07 | $7.41 | $7.01 | $7.36 | $7.36 | 20,621,120 |
| 2024-11-04 | $7.18 | $7.25 | $6.95 | $7.07 | $7.07 | 17,479,050 |
| 2024-11-01 | $7.67 | $7.71 | $7.10 | $7.29 | $7.29 | 25,647,950 |
| 2024-10-31 | $7.91 | $8.00 | $7.52 | $7.72 | $7.72 | 33,326,100 |
| 2024-10-30 | $8.85 | $8.91 | $7.89 | $8.01 | $8.01 | 37,025,700 |
| 2024-10-29 | $8.91 | $9.83 | $8.66 | $9.22 | $9.22 | 46,018,930 |
| 2024-10-28 | $10.30 | $10.30 | $8.63 | $8.88 | $8.88 | 57,659,290 |
| 2024-10-18 | $7.78 | $8.66 | $7.77 | $8.62 | $8.62 | 33,091,050 |
| 2024-10-17 | $7.77 | $7.97 | $7.51 | $7.85 | $7.85 | 30,004,000 |
| 2024-10-16 | $7.09 | $7.99 | $7.02 | $7.76 | $7.76 | 33,169,370 |
| 2024-10-15 | $6.89 | $7.49 | $6.70 | $7.20 | $7.20 | 24,882,020 |
| 2024-10-14 | $6.96 | $7.05 | $6.50 | $6.96 | $6.96 | 23,722,980 |
| 2024-10-11 | $7.60 | $7.74 | $6.46 | $7.01 | $7.01 | 39,115,040 |
| 2024-10-10 | $6.92 | $8.20 | $6.68 | $8.08 | $8.08 | 45,765,680 |
| 2024-10-09 | $6.58 | $7.99 | $6.29 | $7.02 | $7.02 | 34,701,010 |
| 2024-10-08 | $7.19 | $7.19 | $6.16 | $6.86 | $6.86 | 24,526,490 |
| 2024-09-30 | $5.58 | $6.25 | $5.47 | $6.09 | $6.09 | 20,409,580 |
| 2024-09-27 | $5.13 | $5.49 | $5.13 | $5.42 | $5.42 | 14,300,470 |
| 2024-09-26 | $5.15 | $5.19 | $5.06 | $5.12 | $5.12 | 8,256,800 |
| 2024-09-25 | $5.08 | $5.21 | $5.05 | $5.16 | $5.16 | 7,628,900 |
| 2024-09-24 | $5.03 | $5.12 | $5.02 | $5.07 | $5.07 | 4,773,050 |
| 2024-09-23 | $5.10 | $5.17 | $4.98 | $5.03 | $5.03 | 5,232,000 |
| 2024-09-20 | $5.09 | $5.18 | $5.00 | $5.11 | $5.11 | 5,646,900 |
| 2024-09-19 | $5.11 | $5.27 | $5.06 | $5.14 | $5.14 | 6,714,100 |
| 2024-09-18 | $5.07 | $5.13 | $4.96 | $5.11 | $5.11 | 5,631,410 |
| 2024-09-13 | $5.16 | $5.27 | $5.01 | $5.03 | $5.03 | 7,796,310 |
| 2024-09-12 | $5.05 | $5.22 | $5.05 | $5.19 | $5.19 | 10,450,800 |
| 2024-09-11 | $4.92 | $5.10 | $4.92 | $5.05 | $5.05 | 7,141,540 |
| 2024-09-10 | $4.93 | $4.98 | $4.89 | $4.95 | $4.95 | 4,078,350 |
| 2024-09-09 | $4.88 | $5.00 | $4.84 | $4.93 | $4.93 | 4,365,550 |
| 2024-09-06 | $4.88 | $4.95 | $4.81 | $4.89 | $4.89 | 7,470,720 |
| 2024-09-05 | $4.95 | $5.09 | $4.88 | $4.90 | $4.90 | 7,932,300 |
| 2024-09-04 | $5.11 | $5.13 | $4.95 | $4.96 | $4.96 | 9,369,300 |
| 2024-09-03 | $4.99 | $5.19 | $4.93 | $5.14 | $5.14 | 11,165,300 |
| 2024-09-02 | $4.98 | $5.14 | $4.93 | $5.02 | $5.02 | 11,093,750 |
| 2024-08-30 | $4.85 | $5.20 | $4.80 | $5.07 | $5.07 | 14,787,980 |
| 2024-08-29 | $4.88 | $4.93 | $4.72 | $4.90 | $4.90 | 8,752,870 |
| 2024-08-28 | $4.82 | $5.09 | $4.80 | $4.94 | $4.94 | 13,768,840 |
| 2024-08-27 | $4.82 | $4.94 | $4.60 | $4.93 | $4.93 | 17,144,300 |
| 2024-08-26 | $4.90 | $5.21 | $4.84 | $4.93 | $4.93 | 21,365,250 |
| 2024-08-23 | $4.53 | $5.44 | $4.43 | $5.05 | $5.05 | 20,473,600 |
| 2024-08-22 | $4.66 | $4.71 | $4.53 | $4.53 | $4.53 | 8,456,800 |
| 2024-08-21 | $4.61 | $4.74 | $4.56 | $4.68 | $4.68 | 7,278,400 |
| 2024-08-20 | $4.72 | $4.72 | $4.57 | $4.66 | $4.66 | 9,615,300 |
| 2024-08-19 | $4.49 | $4.75 | $4.46 | $4.67 | $4.67 | 15,623,500 |
| 2024-08-16 | $4.55 | $4.67 | $4.46 | $4.52 | $4.52 | 14,523,500 |
| 2024-08-15 | $4.30 | $4.55 | $4.30 | $4.48 | $4.48 | 12,117,050 |
| 2024-08-14 | $4.38 | $4.53 | $4.35 | $4.36 | $4.36 | 9,244,000 |
| 2024-08-13 | $4.37 | $4.56 | $4.30 | $4.45 | $4.45 | 10,238,200 |
| 2024-08-12 | $4.25 | $4.52 | $4.17 | $4.41 | $4.41 | 11,025,850 |
| 2024-08-09 | $4.28 | $4.56 | $4.27 | $4.34 | $4.34 | 8,234,500 |
| 2024-08-08 | $4.28 | $4.37 | $4.23 | $4.27 | $4.27 | 6,736,750 |
| 2024-08-07 | $4.38 | $4.47 | $4.27 | $4.35 | $4.35 | 8,799,800 |
| 2024-08-06 | $4.46 | $4.47 | $4.33 | $4.43 | $4.43 | 13,522,950 |
| 2024-08-05 | $4.15 | $4.68 | $4.14 | $4.47 | $4.47 | 20,326,950 |
| 2024-08-02 | $4.31 | $4.38 | $4.19 | $4.25 | $4.25 | 10,335,300 |
| 2024-08-01 | $4.18 | $4.58 | $4.16 | $4.38 | $4.38 | 15,479,850 |
| 2024-07-31 | $4.05 | $4.17 | $4.03 | $4.16 | $4.16 | 6,401,900 |
| 2024-07-30 | $4.06 | $4.11 | $3.99 | $4.06 | $4.06 | 4,446,350 |
| 2024-07-29 | $4.04 | $4.07 | $4.00 | $4.05 | $4.05 | 3,576,600 |
| 2024-07-26 | $3.92 | $4.03 | $3.92 | $4.01 | $4.01 | 5,017,050 |
| 2024-07-25 | $3.88 | $3.98 | $3.88 | $3.92 | $3.92 | 2,995,200 |
| 2024-07-24 | $3.94 | $4.00 | $3.90 | $3.95 | $3.95 | 3,912,600 |
| 2024-07-23 | $4.10 | $4.12 | $3.96 | $3.96 | $3.96 | 6,327,350 |
| 2024-07-22 | $3.91 | $4.20 | $3.91 | $4.09 | $4.09 | 9,091,020 |
| 2024-07-19 | $3.95 | $4.03 | $3.92 | $3.93 | $3.93 | 5,579,750 |
| 2024-07-18 | $4.02 | $4.07 | $3.97 | $3.99 | $3.99 | 8,167,950 |
| 2024-07-17 | $4.12 | $4.24 | $4.02 | $4.10 | $4.10 | 8,618,600 |
| 2024-07-16 | $4.24 | $4.28 | $4.11 | $4.14 | $4.14 | 8,848,650 |
| 2024-07-15 | $4.24 | $4.39 | $4.11 | $4.28 | $4.28 | 12,368,150 |
| 2024-07-12 | $4.14 | $4.36 | $4.07 | $4.31 | $4.31 | 20,368,470 |
| 2024-07-11 | $4.13 | $4.15 | $4.05 | $4.13 | $4.13 | 10,659,700 |
| 2024-07-10 | $4.27 | $4.28 | $4.05 | $4.05 | $4.05 | 11,651,600 |
| 2024-07-09 | $4.15 | $4.30 | $3.80 | $4.23 | $4.23 | 16,017,700 |
| 2024-07-08 | $4.26 | $4.66 | $4.18 | $4.18 | $4.18 | 14,997,400 |
| 2024-07-05 | $4.36 | $4.36 | $4.16 | $4.24 | $4.24 | 18,461,070 |
| 2024-07-04 | $4.71 | $4.72 | $4.36 | $4.41 | $4.41 | 29,311,870 |
| 2024-07-03 | $4.95 | $5.17 | $4.73 | $4.80 | $4.80 | 37,894,510 |
| 2024-07-02 | $5.27 | $5.84 | $5.02 | $5.50 | $5.50 | 59,222,330 |
| 2024-07-01 | $5.10 | $5.36 | $5.10 | $5.36 | $5.36 | 21,775,920 |
| 2024-06-28 | $4.67 | $4.85 | $4.45 | $4.47 | $4.47 | 16,643,800 |
| 2024-06-27 | $4.56 | $4.84 | $4.48 | $4.73 | $4.73 | 20,839,810 |
| 2024-06-26 | $4.70 | $4.70 | $4.44 | $4.62 | $4.62 | 20,577,160 |
| 2024-06-25 | $4.31 | $4.98 | $4.29 | $4.77 | $4.77 | 32,204,060 |
| 2024-06-24 | $4.08 | $4.94 | $4.05 | $4.49 | $4.49 | 27,187,600 |
| 2024-06-21 | $4.03 | $4.21 | $3.99 | $4.12 | $4.12 | 11,041,250 |
| 2024-06-20 | $4.33 | $4.44 | $4.18 | $4.20 | $4.20 | 16,145,900 |
| 2024-06-19 | $4.12 | $4.53 | $4.05 | $4.44 | $4.44 | 25,579,250 |
| 2024-06-18 | $4.05 | $4.12 | $3.96 | $4.10 | $4.10 | 8,984,650 |
| 2024-06-17 | $4.12 | $4.23 | $4.00 | $4.04 | $4.04 | 10,196,080 |
| 2024-06-14 | $4.08 | $4.26 | $4.00 | $4.16 | $4.16 | 16,643,950 |
| 2024-06-13 | $4.10 | $4.16 | $3.96 | $4.10 | $4.10 | 12,769,260 |
| 2024-06-12 | $4.18 | $4.18 | $3.98 | $4.13 | $4.13 | 16,315,500 |
| 2024-06-11 | $4.00 | $4.41 | $3.75 | $4.24 | $4.24 | 26,131,470 |
| 2024-06-07 | $3.50 | $4.09 | $3.50 | $4.09 | $4.09 | 11,442,000 |
| 2024-06-06 | $3.65 | $3.71 | $3.33 | $3.41 | $3.41 | 7,623,150 |
| 2024-06-05 | $3.82 | $3.82 | $3.66 | $3.71 | $3.71 | 6,325,500 |
| 2024-06-04 | $3.92 | $3.93 | $3.73 | $3.86 | $3.86 | 6,674,600 |
| 2024-06-03 | $4.00 | $4.00 | $3.76 | $3.96 | $3.96 | 6,918,200 |
| 2024-05-31 | $3.94 | $4.02 | $3.93 | $4.01 | $4.01 | 3,292,100 |
| 2024-05-30 | $4.04 | $4.10 | $3.92 | $3.94 | $3.94 | 5,394,000 |
| 2024-05-29 | $4.00 | $4.17 | $3.97 | $4.10 | $4.10 | 5,747,750 |
| 2024-05-28 | $4.01 | $4.02 | $3.93 | $4.00 | $4.00 | 4,972,700 |
| 2024-05-27 | $4.10 | $4.14 | $3.91 | $4.01 | $4.01 | 6,433,850 |
| 2024-05-24 | $4.16 | $4.27 | $4.06 | $4.09 | $4.09 | 9,365,900 |
| 2024-05-23 | $4.25 | $4.31 | $4.10 | $4.15 | $4.15 | 5,287,200 |
| 2024-05-22 | $4.14 | $4.35 | $4.09 | $4.30 | $4.30 | 6,731,780 |
| 2024-05-21 | $4.20 | $4.22 | $4.03 | $4.13 | $4.13 | 5,284,450 |
| 2024-05-20 | $4.34 | $4.38 | $4.17 | $4.20 | $4.20 | 6,814,440 |
| 2024-05-17 | $4.20 | $4.37 | $4.17 | $4.33 | $4.33 | 8,244,900 |
| 2024-05-16 | $4.12 | $4.25 | $4.12 | $4.22 | $4.22 | 7,832,800 |
| 2024-05-15 | $4.04 | $4.21 | $3.97 | $4.11 | $4.11 | 7,712,950 |
| 2024-05-14 | $4.01 | $4.05 | $3.95 | $4.04 | $4.04 | 4,895,610 |
| 2024-05-13 | $4.10 | $4.13 | $3.90 | $3.96 | $3.96 | 7,167,450 |
| 2024-05-10 | $4.21 | $4.30 | $4.10 | $4.14 | $4.14 | 5,638,300 |
| 2024-05-09 | $4.07 | $4.21 | $4.05 | $4.21 | $4.21 | 5,663,200 |
| 2024-05-08 | $4.17 | $4.23 | $4.06 | $4.09 | $4.09 | 7,340,850 |
| 2024-05-07 | $4.08 | $4.19 | $4.03 | $4.17 | $4.17 | 9,932,400 |
| 2024-05-06 | $3.98 | $4.09 | $3.97 | $4.04 | $4.04 | 10,437,350 |
| 2024-04-30 | $4.05 | $4.11 | $3.88 | $3.96 | $3.96 | 9,656,400 |
| 2024-04-29 | $3.95 | $4.09 | $3.90 | $4.09 | $4.09 | 13,517,550 |
| 2024-04-26 | $3.95 | $4.06 | $3.87 | $3.95 | $3.95 | 15,614,810 |
| 2024-04-25 | $4.09 | $4.26 | $3.93 | $3.96 | $3.96 | 25,587,860 |
| 2024-04-24 | $4.17 | $4.33 | $4.03 | $4.33 | $4.33 | 28,383,400 |
| 2024-04-23 | $3.41 | $3.66 | $3.41 | $3.61 | $3.61 | 9,596,400 |
| 2024-04-22 | $3.55 | $3.57 | $3.34 | $3.39 | $3.39 | 8,006,390 |
| 2024-04-19 | $3.69 | $3.76 | $3.55 | $3.58 | $3.58 | 8,711,650 |
| 2024-04-18 | $3.86 | $3.89 | $3.61 | $3.69 | $3.69 | 11,485,100 |
| 2024-04-17 | $3.48 | $3.90 | $3.48 | $3.89 | $3.89 | 13,739,500 |
| 2024-04-16 | $3.93 | $3.96 | $3.34 | $3.39 | $3.39 | 19,282,950 |
| 2024-04-15 | $4.55 | $4.55 | $3.95 | $4.07 | $4.07 | 18,766,860 |
| 2024-04-12 | $4.61 | $4.83 | $4.49 | $4.68 | $4.68 | 18,583,640 |
| 2024-04-11 | $4.43 | $4.75 | $4.31 | $4.61 | $4.61 | 20,518,060 |
| 2024-04-10 | $4.60 | $4.85 | $4.47 | $4.56 | $4.56 | 21,515,260 |
| 2024-04-09 | $4.80 | $5.15 | $4.53 | $4.84 | $4.84 | 30,544,970 |
| 2024-04-08 | $4.54 | $5.38 | $4.44 | $4.99 | $4.99 | 29,437,750 |
| 2024-04-03 | $4.56 | $4.56 | $4.41 | $4.49 | $4.49 | 5,035,470 |
| 2024-04-02 | $4.58 | $4.70 | $4.52 | $4.56 | $4.56 | 7,357,970 |
| 2024-04-01 | $4.42 | $4.55 | $4.41 | $4.55 | $4.55 | 6,355,350 |
| 2024-03-29 | $4.34 | $4.48 | $4.30 | $4.40 | $4.40 | 6,887,160 |
| 2024-03-28 | $4.22 | $4.41 | $4.20 | $4.29 | $4.29 | 7,877,400 |
| 2024-03-27 | $4.43 | $4.47 | $4.20 | $4.22 | $4.22 | 6,242,250 |
| 2024-03-26 | $4.45 | $4.51 | $4.37 | $4.41 | $4.41 | 7,121,760 |
| 2024-03-25 | $4.56 | $4.58 | $4.44 | $4.46 | $4.46 | 5,857,040 |
| 2024-03-22 | $4.64 | $4.69 | $4.49 | $4.58 | $4.58 | 10,812,250 |
| 2024-03-21 | $4.67 | $4.72 | $4.55 | $4.66 | $4.66 | 7,705,450 |
| 2024-03-20 | $4.57 | $4.66 | $4.54 | $4.64 | $4.64 | 8,001,750 |
| 2024-03-19 | $4.74 | $4.80 | $4.56 | $4.58 | $4.58 | 11,456,500 |
| 2024-03-18 | $4.58 | $5.11 | $4.57 | $4.72 | $4.72 | 18,647,500 |
| 2024-03-15 | $4.30 | $4.58 | $4.29 | $4.57 | $4.57 | 11,844,000 |
| 2024-03-14 | $4.30 | $4.39 | $4.22 | $4.32 | $4.32 | 6,824,200 |
| 2024-03-13 | $4.32 | $4.37 | $4.22 | $4.32 | $4.32 | 6,954,760 |
| 2024-03-12 | $4.26 | $4.33 | $4.17 | $4.32 | $4.32 | 7,954,300 |
| 2024-03-11 | $4.18 | $4.28 | $4.14 | $4.24 | $4.24 | 8,177,100 |
| 2024-03-08 | $4.35 | $4.38 | $4.14 | $4.22 | $4.22 | 10,786,700 |
| 2024-03-07 | $4.26 | $4.57 | $4.18 | $4.35 | $4.35 | 14,747,850 |
| 2024-03-06 | $3.94 | $4.20 | $3.94 | $4.14 | $4.14 | 7,232,770 |
| 2024-03-05 | $4.10 | $4.10 | $3.92 | $3.93 | $3.93 | 6,821,950 |
| 2024-03-04 | $4.21 | $4.37 | $3.98 | $4.10 | $4.10 | 7,263,800 |
| 2024-03-01 | $4.21 | $4.46 | $4.10 | $4.20 | $4.20 | 7,875,500 |
| 2024-02-29 | $3.88 | $4.23 | $3.78 | $4.21 | $4.21 | 10,904,570 |
| 2024-02-28 | $4.51 | $4.69 | $3.90 | $3.90 | $3.90 | 14,695,050 |
| 2024-02-27 | $4.40 | $4.56 | $4.35 | $4.46 | $4.46 | 8,111,000 |
| 2024-02-26 | $4.25 | $4.50 | $4.19 | $4.39 | $4.39 | 13,120,400 |
| 2024-02-23 | $3.98 | $4.16 | $3.95 | $4.15 | $4.15 | 9,238,140 |
| 2024-02-22 | $3.81 | $4.07 | $3.74 | $3.96 | $3.96 | 10,879,750 |
| 2024-02-21 | $3.53 | $3.96 | $3.50 | $3.81 | $3.81 | 15,466,260 |
| 2024-02-20 | $3.43 | $3.55 | $3.39 | $3.50 | $3.50 | 9,410,120 |
| 2024-02-19 | $3.25 | $3.46 | $3.21 | $3.43 | $3.43 | 14,719,580 |
| 2024-02-08 | $2.96 | $3.43 | $2.73 | $3.25 | $3.25 | 19,285,680 |
| 2024-02-07 | $3.33 | $3.34 | $2.75 | $3.05 | $3.05 | 23,005,380 |
| 2024-02-06 | $3.51 | $3.55 | $3.01 | $3.34 | $3.34 | 15,792,900 |
| 2024-02-05 | $4.19 | $4.30 | $3.50 | $3.55 | $3.55 | 17,838,990 |
| 2024-02-02 | $4.77 | $4.88 | $4.22 | $4.38 | $4.38 | 10,510,610 |
| 2024-02-01 | $4.91 | $4.91 | $4.55 | $4.72 | $4.72 | 8,241,970 |
| 2024-01-31 | $5.31 | $5.31 | $4.90 | $4.91 | $4.91 | 6,151,830 |
| 2024-01-30 | $5.58 | $5.60 | $5.26 | $5.29 | $5.29 | 5,238,100 |
| 2024-01-29 | $5.96 | $5.96 | $5.59 | $5.60 | $5.60 | 5,580,700 |
| 2024-01-26 | $5.79 | $5.94 | $5.65 | $5.87 | $5.87 | 4,831,400 |
| 2024-01-25 | $5.45 | $5.76 | $5.45 | $5.75 | $5.75 | 5,782,550 |
| 2024-01-24 | $5.42 | $5.50 | $5.18 | $5.41 | $5.41 | 8,688,630 |
| 2024-01-23 | $5.47 | $5.62 | $5.26 | $5.35 | $5.35 | 8,419,400 |
| 2024-01-22 | $5.89 | $5.98 | $5.50 | $5.54 | $5.54 | 5,177,900 |
| 2024-01-19 | $6.03 | $6.03 | $5.84 | $5.84 | $5.84 | 3,660,670 |
| 2024-01-18 | $6.14 | $6.16 | $5.82 | $5.97 | $5.97 | 5,388,800 |
| 2024-01-17 | $6.30 | $6.35 | $6.10 | $6.10 | $6.10 | 3,753,400 |
| 2024-01-16 | $6.27 | $6.34 | $6.13 | $6.26 | $6.26 | 3,306,400 |
| 2024-01-15 | $6.36 | $6.42 | $6.26 | $6.29 | $6.29 | 3,372,600 |
| 2024-01-12 | $6.36 | $6.47 | $6.33 | $6.36 | $6.36 | 3,441,200 |
| 2024-01-11 | $6.37 | $6.37 | $6.24 | $6.35 | $6.35 | 3,494,500 |
| 2024-01-10 | $6.38 | $6.44 | $6.25 | $6.27 | $6.27 | 3,297,300 |
| 2024-01-09 | $6.29 | $6.49 | $6.29 | $6.39 | $6.39 | 4,957,800 |
| 2024-01-08 | $6.37 | $6.43 | $6.28 | $6.29 | $6.29 | 4,211,650 |
| 2024-01-05 | $6.45 | $6.54 | $6.35 | $6.38 | $6.38 | 3,894,600 |
| 2024-01-04 | $6.45 | $6.51 | $6.40 | $6.46 | $6.46 | 4,029,150 |
| 2024-01-03 | $6.56 | $6.59 | $6.35 | $6.40 | $6.40 | 4,875,950 |
| 2024-01-02 | $6.44 | $6.60 | $6.37 | $6.56 | $6.56 | 5,509,130 |
| 2024-01-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2023-12-29 | $6.31 | $6.45 | $6.30 | $6.35 | $6.35 | 4,513,800 |
| 2023-12-28 | $6.35 | $6.46 | $6.24 | $6.34 | $6.34 | 4,240,500 |
| 2023-12-27 | $6.34 | $6.40 | $6.24 | $6.35 | $6.35 | 3,590,850 |
| 2023-12-26 | $6.52 | $6.52 | $6.27 | $6.32 | $6.32 | 4,552,850 |
| 2023-12-25 | $6.55 | $6.55 | $6.36 | $6.47 | $6.47 | 7,191,100 |
| 2023-12-22 | $6.58 | $6.66 | $6.49 | $6.54 | $6.54 | 5,686,500 |
| 2023-12-21 | $6.49 | $6.55 | $6.34 | $6.55 | $6.55 | 4,459,300 |
| 2023-12-20 | $6.49 | $6.60 | $6.47 | $6.48 | $6.48 | 3,632,300 |
| 2023-12-19 | $6.51 | $6.55 | $6.42 | $6.49 | $6.49 | 3,687,700 |
| 2023-12-18 | $6.52 | $6.64 | $6.47 | $6.50 | $6.50 | 6,476,450 |
| 2023-12-15 | $6.46 | $6.56 | $6.43 | $6.50 | $6.50 | 4,318,750 |
| 2023-12-14 | $6.59 | $6.67 | $6.40 | $6.43 | $6.43 | 6,057,000 |
| 2023-12-13 | $6.62 | $6.72 | $6.50 | $6.61 | $6.61 | 5,956,600 |
| 2023-12-12 | $6.65 | $6.71 | $6.34 | $6.62 | $6.62 | 9,266,100 |
| 2023-12-11 | $6.55 | $6.76 | $6.51 | $6.61 | $6.61 | 7,870,800 |
| 2023-12-08 | $6.77 | $6.85 | $6.53 | $6.55 | $6.55 | 6,834,720 |
| 2023-12-07 | $6.74 | $6.85 | $6.70 | $6.78 | $6.78 | 5,136,850 |
| 2023-12-06 | $6.76 | $6.85 | $6.73 | $6.74 | $6.74 | 3,713,300 |
| 2023-12-05 | $6.93 | $6.96 | $6.76 | $6.76 | $6.76 | 4,580,270 |
| 2023-12-04 | $6.82 | $7.09 | $6.82 | $6.96 | $6.96 | 7,115,030 |
| 2023-12-01 | $6.75 | $6.89 | $6.64 | $6.83 | $6.83 | 7,322,140 |
| 2023-11-30 | $6.77 | $6.81 | $6.62 | $6.73 | $6.73 | 4,497,700 |
| 2023-11-29 | $6.84 | $6.91 | $6.73 | $6.78 | $6.78 | 2,878,700 |
| 2023-11-28 | $6.78 | $6.88 | $6.76 | $6.84 | $6.84 | 3,032,730 |
| 2023-11-27 | $6.76 | $6.92 | $6.73 | $6.76 | $6.76 | 4,802,350 |
| 2023-11-24 | $6.81 | $6.99 | $6.74 | $6.76 | $6.76 | 3,981,450 |
| 2023-11-23 | $6.80 | $6.91 | $6.80 | $6.85 | $6.85 | 4,396,600 |
| 2023-11-22 | $6.95 | $7.01 | $6.82 | $6.83 | $6.83 | 5,306,850 |
| 2023-11-21 | $6.95 | $7.17 | $6.87 | $6.88 | $6.88 | 6,529,280 |
| 2023-11-20 | $6.83 | $6.97 | $6.74 | $6.96 | $6.96 | 4,971,800 |
| 2023-11-17 | $6.69 | $6.81 | $6.65 | $6.77 | $6.77 | 4,417,700 |
| 2023-11-16 | $6.80 | $6.81 | $6.67 | $6.69 | $6.69 | 2,633,470 |
| 2023-11-15 | $6.71 | $6.83 | $6.69 | $6.77 | $6.77 | 5,038,800 |
| 2023-11-14 | $6.69 | $6.73 | $6.64 | $6.71 | $6.71 | 3,792,870 |
| 2023-11-13 | $6.58 | $6.72 | $6.58 | $6.72 | $6.72 | 5,735,400 |
| 2023-11-10 | $6.46 | $6.61 | $6.41 | $6.58 | $6.58 | 5,242,890 |
| 2023-11-09 | $6.50 | $6.64 | $6.47 | $6.49 | $6.49 | 4,726,240 |
| 2023-11-08 | $6.51 | $6.61 | $6.45 | $6.50 | $6.50 | 4,885,400 |
| 2023-11-07 | $6.49 | $6.58 | $6.44 | $6.47 | $6.47 | 4,407,300 |
| 2023-11-06 | $6.46 | $6.58 | $6.44 | $6.52 | $6.52 | 5,232,620 |
| 2023-11-03 | $6.42 | $6.59 | $6.36 | $6.39 | $6.39 | 6,095,260 |
| 2023-11-02 | $6.41 | $6.53 | $6.37 | $6.44 | $6.44 | 5,567,200 |
| 2023-11-01 | $6.35 | $6.49 | $6.32 | $6.45 | $6.45 | 6,340,050 |
| 2023-10-31 | $6.35 | $6.41 | $6.28 | $6.34 | $6.34 | 6,275,570 |
| 2023-10-30 | $6.52 | $6.59 | $6.33 | $6.36 | $6.36 | 8,823,830 |
| 2023-10-27 | $6.53 | $6.85 | $6.43 | $6.56 | $6.56 | 11,203,010 |
| 2023-10-26 | $6.26 | $6.56 | $6.20 | $6.52 | $6.52 | 17,657,900 |
| 2023-10-25 | $5.93 | $6.70 | $5.92 | $6.39 | $6.39 | 23,440,090 |
| 2023-10-24 | $5.55 | $5.88 | $5.52 | $5.86 | $5.86 | 6,098,540 |
| 2023-10-23 | $5.70 | $5.71 | $5.49 | $5.53 | $5.53 | 4,257,900 |
| 2023-10-20 | $5.78 | $5.85 | $5.70 | $5.71 | $5.71 | 3,313,100 |
| 2023-10-19 | $5.80 | $5.93 | $5.75 | $5.80 | $5.80 | 3,942,500 |
| 2023-10-18 | $5.94 | $5.94 | $5.77 | $5.81 | $5.81 | 3,816,320 |
| 2023-10-17 | $5.97 | $5.97 | $5.87 | $5.96 | $5.96 | 3,232,900 |
| 2023-10-16 | $5.99 | $6.04 | $5.90 | $5.96 | $5.96 | 3,799,900 |
| 2023-10-13 | $6.11 | $6.12 | $5.97 | $5.98 | $5.98 | 3,889,600 |
| 2023-10-12 | $6.14 | $6.16 | $6.04 | $6.11 | $6.11 | 3,797,850 |
| 2023-10-11 | $6.08 | $6.20 | $6.01 | $6.11 | $6.11 | 5,368,550 |
| 2023-10-10 | $6.27 | $6.36 | $6.09 | $6.12 | $6.12 | 5,123,300 |
| 2023-10-09 | $6.35 | $6.48 | $6.24 | $6.27 | $6.27 | 6,308,600 |
| 2023-09-28 | $6.40 | $6.48 | $6.37 | $6.39 | $6.39 | 8,041,300 |
| 2023-09-27 | $6.08 | $6.50 | $6.08 | $6.37 | $6.37 | 13,943,340 |
| 2023-09-26 | $6.02 | $6.29 | $5.96 | $6.12 | $6.12 | 7,283,110 |
| 2023-09-25 | $6.17 | $6.18 | $5.97 | $6.00 | $6.00 | 3,417,100 |
| 2023-09-22 | $5.99 | $6.15 | $5.95 | $6.13 | $6.13 | 3,132,200 |
| 2023-09-21 | $6.01 | $6.06 | $5.91 | $5.99 | $5.99 | 2,792,700 |
| 2023-09-20 | $6.00 | $6.10 | $5.96 | $5.99 | $5.99 | 2,691,860 |
| 2023-09-19 | $6.20 | $6.20 | $6.01 | $6.03 | $6.03 | 3,660,760 |
| 2023-09-18 | $6.05 | $6.30 | $5.90 | $6.17 | $6.17 | 4,868,700 |
| 2023-09-15 | $6.00 | $6.06 | $5.95 | $5.99 | $5.99 | 2,337,400 |
| 2023-09-14 | $6.06 | $6.08 | $5.96 | $6.01 | $6.01 | 2,472,750 |
| 2023-09-13 | $6.13 | $6.15 | $6.02 | $6.07 | $6.07 | 2,832,350 |
| 2023-09-12 | $6.33 | $6.33 | $6.08 | $6.13 | $6.13 | 3,667,900 |
| 2023-09-11 | $6.25 | $6.37 | $6.17 | $6.24 | $6.24 | 2,355,450 |
| 2023-09-08 | $6.25 | $6.36 | $6.23 | $6.24 | $6.24 | 2,035,500 |
| 2023-09-07 | $6.43 | $6.43 | $6.25 | $6.25 | $6.25 | 2,555,750 |
| 2023-09-06 | $6.37 | $6.45 | $6.34 | $6.40 | $6.40 | 2,903,300 |
| 2023-09-05 | $6.37 | $6.50 | $6.36 | $6.39 | $6.39 | 4,383,900 |
| 2023-09-04 | $6.29 | $6.47 | $6.29 | $6.42 | $6.42 | 4,408,800 |
| 2023-09-01 | $6.35 | $6.38 | $6.18 | $6.28 | $6.28 | 5,479,900 |
| 2023-08-31 | $6.31 | $6.42 | $6.27 | $6.29 | $6.29 | 4,856,400 |
| 2023-08-30 | $6.21 | $6.41 | $6.21 | $6.32 | $6.32 | 4,596,100 |
| 2023-08-29 | $5.92 | $6.22 | $5.89 | $6.21 | $6.21 | 6,023,550 |
| 2023-08-28 | $6.06 | $6.07 | $5.81 | $5.89 | $5.89 | 5,329,050 |
| 2023-08-25 | $5.93 | $6.00 | $5.71 | $5.74 | $5.74 | 5,668,050 |
| 2023-08-24 | $6.10 | $6.14 | $5.89 | $5.94 | $5.94 | 4,667,000 |
| 2023-08-23 | $6.21 | $6.21 | $6.00 | $6.10 | $6.10 | 6,080,760 |
| 2023-08-22 | $6.34 | $6.38 | $6.04 | $6.17 | $6.17 | 3,895,200 |
| 2023-08-21 | $6.29 | $6.43 | $6.28 | $6.33 | $6.33 | 3,679,710 |
| 2023-08-18 | $6.24 | $6.41 | $6.22 | $6.27 | $6.27 | 4,154,650 |
| 2023-08-17 | $6.03 | $6.25 | $6.00 | $6.23 | $6.23 | 3,126,400 |
| 2023-08-16 | $6.10 | $6.14 | $6.02 | $6.04 | $6.04 | 2,524,750 |
| 2023-08-15 | $6.17 | $6.22 | $6.02 | $6.11 | $6.11 | 1,611,600 |
| 2023-08-14 | $6.16 | $6.17 | $6.05 | $6.17 | $6.17 | 1,788,000 |
| 2023-08-11 | $6.23 | $6.27 | $6.09 | $6.10 | $6.10 | 1,536,300 |
| 2023-08-10 | $6.25 | $6.27 | $6.18 | $6.23 | $6.23 | 1,199,850 |
| 2023-08-09 | $6.30 | $6.30 | $6.17 | $6.20 | $6.20 | 1,299,600 |
| 2023-08-08 | $6.28 | $6.32 | $6.20 | $6.30 | $6.30 | 1,479,750 |
| 2023-08-07 | $6.38 | $6.47 | $6.26 | $6.29 | $6.29 | 1,647,300 |
| 2023-08-04 | $6.45 | $6.50 | $6.36 | $6.38 | $6.38 | 2,403,600 |
| 2023-08-03 | $6.54 | $6.54 | $6.40 | $6.45 | $6.45 | 1,890,500 |
| 2023-08-02 | $6.51 | $6.63 | $6.46 | $6.52 | $6.52 | 1,589,800 |
| 2023-08-01 | $6.66 | $6.66 | $6.49 | $6.54 | $6.54 | 1,913,900 |
| 2023-07-31 | $6.50 | $6.66 | $6.47 | $6.64 | $6.64 | 2,599,400 |
| 2023-07-28 | $6.55 | $6.55 | $6.41 | $6.46 | $6.46 | 2,400,100 |
| 2023-07-27 | $6.66 | $6.72 | $6.52 | $6.55 | $6.55 | 4,141,370 |
| 2023-07-26 | $6.51 | $6.74 | $6.47 | $6.66 | $6.66 | 5,233,150 |
| 2023-07-25 | $6.40 | $6.59 | $6.37 | $6.51 | $6.51 | 3,768,700 |
| 2023-07-24 | $6.31 | $6.40 | $6.21 | $6.39 | $6.39 | 1,954,600 |
| 2023-07-21 | $6.32 | $6.39 | $6.24 | $6.27 | $6.27 | 1,343,000 |
| 2023-07-20 | $6.42 | $6.49 | $6.32 | $6.36 | $6.36 | 1,968,900 |
| 2023-07-19 | $6.39 | $6.54 | $6.34 | $6.43 | $6.43 | 2,262,000 |
| 2023-07-18 | $6.24 | $6.40 | $6.23 | $6.39 | $6.39 | 1,598,850 |
| 2023-07-17 | $6.30 | $6.34 | $6.20 | $6.30 | $6.30 | 1,849,000 |
| 2023-07-14 | $6.28 | $6.31 | $6.16 | $6.31 | $6.31 | 1,854,100 |
| 2023-07-13 | $6.20 | $6.30 | $6.15 | $6.20 | $6.20 | 1,819,850 |
| 2023-07-12 | $6.27 | $6.36 | $6.18 | $6.20 | $6.20 | 1,443,930 |
| 2023-07-11 | $6.24 | $6.28 | $6.20 | $6.25 | $6.25 | 1,620,400 |
| 2023-07-10 | $6.30 | $6.39 | $6.22 | $6.25 | $6.25 | 1,833,300 |
| 2023-07-07 | $6.43 | $6.50 | $6.30 | $6.31 | $6.31 | 2,615,650 |
| 2023-07-06 | $6.31 | $6.45 | $6.25 | $6.38 | $6.38 | 4,653,490 |
| 2023-07-05 | $6.30 | $6.59 | $6.25 | $6.36 | $6.36 | 6,512,450 |
| 2023-07-04 | $6.18 | $6.31 | $6.16 | $6.30 | $6.30 | 1,994,400 |
| 2023-07-03 | $6.14 | $6.34 | $6.14 | $6.25 | $6.25 | 2,440,310 |
| 2023-06-30 | $6.02 | $6.17 | $6.02 | $6.14 | $6.14 | 2,302,410 |
| 2023-06-29 | $5.92 | $6.09 | $5.85 | $6.08 | $6.08 | 2,747,400 |
| 2023-06-28 | $6.02 | $6.05 | $5.80 | $5.92 | $5.92 | 2,374,950 |
| 2023-06-27 | $5.77 | $6.02 | $5.77 | $6.00 | $6.00 | 4,538,600 |
| 2023-06-26 | $5.98 | $5.98 | $5.75 | $5.75 | $5.75 | 2,962,450 |
| 2023-06-21 | $6.08 | $6.12 | $5.96 | $5.98 | $5.98 | 2,689,400 |
| 2023-06-20 | $6.09 | $6.09 | $5.96 | $6.07 | $6.07 | 2,172,450 |
| 2023-06-19 | $6.09 | $6.10 | $5.96 | $6.08 | $6.08 | 2,733,750 |
| 2023-06-16 | $6.00 | $6.12 | $5.97 | $6.09 | $6.09 | 2,364,300 |
| 2023-06-15 | $6.03 | $6.03 | $5.94 | $6.00 | $6.00 | 1,292,000 |
| 2023-06-14 | $6.03 | $6.06 | $5.95 | $6.00 | $6.00 | 1,492,800 |
| 2023-06-13 | $6.12 | $6.12 | $5.99 | $6.03 | $6.03 | 1,748,350 |
| 2023-06-12 | $6.01 | $6.10 | $5.92 | $6.08 | $6.08 | 1,400,600 |
| 2023-06-09 | $6.09 | $6.09 | $5.95 | $5.99 | $5.99 | 1,384,500 |
| 2023-06-08 | $6.06 | $6.13 | $6.03 | $6.03 | $6.03 | 1,189,800 |
| 2023-06-07 | $6.08 | $6.14 | $6.04 | $6.07 | $6.07 | 1,274,500 |
| 2023-06-06 | $6.25 | $6.25 | $6.08 | $6.08 | $6.08 | 2,016,200 |
| 2023-06-05 | $6.27 | $6.35 | $6.22 | $6.23 | $6.23 | 1,485,700 |
| 2023-06-02 | $6.49 | $6.49 | $6.26 | $6.27 | $6.27 | 2,070,200 |
| 2023-06-01 | $6.31 | $6.37 | $6.20 | $6.30 | $6.30 | 2,155,100 |
| 2023-05-31 | $6.31 | $6.36 | $6.23 | $6.30 | $6.30 | 1,978,800 |
| 2023-05-30 | $6.31 | $6.38 | $6.25 | $6.31 | $6.31 | 1,513,500 |
| 2023-05-29 | $6.47 | $6.49 | $6.26 | $6.31 | $6.31 | 2,052,800 |
| 2023-05-26 | $6.50 | $6.55 | $6.20 | $6.43 | $6.43 | 1,579,650 |
| 2023-05-25 | $6.47 | $6.52 | $6.39 | $6.50 | $6.50 | 1,567,500 |
| 2023-05-24 | $6.51 | $6.55 | $6.40 | $6.47 | $6.47 | 1,838,200 |
| 2023-05-23 | $6.57 | $6.64 | $6.45 | $6.51 | $6.51 | 1,723,300 |
| 2023-05-22 | $6.71 | $6.71 | $6.52 | $6.57 | $6.57 | 1,654,150 |
| 2023-05-19 | $6.82 | $6.83 | $6.62 | $6.65 | $6.65 | 2,774,550 |
| 2023-05-18 | $6.57 | $6.85 | $6.53 | $6.82 | $6.82 | 4,878,860 |
| 2023-05-17 | $6.33 | $6.53 | $6.33 | $6.53 | $6.53 | 2,748,300 |
| 2023-05-16 | $6.44 | $6.44 | $6.34 | $6.39 | $6.39 | 1,424,050 |
| 2023-05-15 | $6.43 | $6.45 | $6.30 | $6.45 | $6.45 | 1,837,500 |
| 2023-05-12 | $6.57 | $6.59 | $6.35 | $6.39 | $6.39 | 2,256,300 |
| 2023-05-11 | $6.55 | $6.58 | $6.49 | $6.53 | $6.53 | 2,072,150 |
| 2023-05-10 | $6.36 | $6.56 | $6.36 | $6.49 | $6.49 | 2,615,400 |
| 2023-05-09 | $6.58 | $6.65 | $6.36 | $6.37 | $6.37 | 3,005,100 |
| 2023-05-08 | $6.46 | $6.67 | $6.45 | $6.59 | $6.59 | 4,671,200 |
| 2023-05-05 | $6.42 | $6.54 | $6.25 | $6.45 | $6.45 | 4,663,700 |
| 2023-05-04 | $6.15 | $6.44 | $6.11 | $6.37 | $6.37 | 4,289,250 |
| 2023-05-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2023-05-02 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2023-04-28 | $5.99 | $6.22 | $5.94 | $6.18 | $6.18 | 2,138,800 |
| 2023-04-27 | $6.06 | $6.07 | $5.90 | $5.95 | $5.95 | 2,043,600 |
| 2023-04-26 | $5.99 | $6.14 | $5.95 | $6.10 | $6.10 | 1,193,050 |
| 2023-04-25 | $6.16 | $6.24 | $5.95 | $6.07 | $6.07 | 1,922,210 |
| 2023-04-24 | $6.30 | $6.30 | $6.14 | $6.21 | $6.21 | 1,792,100 |
| 2023-04-21 | $6.45 | $6.48 | $6.23 | $6.28 | $6.28 | 2,093,300 |
| 2023-04-20 | $6.51 | $6.55 | $6.38 | $6.46 | $6.46 | 2,485,550 |
| 2023-04-19 | $6.53 | $6.56 | $6.40 | $6.50 | $6.50 | 3,725,000 |
| 2023-04-18 | $6.74 | $6.78 | $6.48 | $6.53 | $6.53 | 5,145,800 |
| 2023-04-17 | $6.85 | $7.09 | $6.68 | $6.73 | $6.73 | 6,516,900 |
| 2023-04-14 | $6.32 | $6.95 | $6.32 | $6.85 | $6.85 | 11,390,780 |
| 2023-04-13 | $6.28 | $6.38 | $6.24 | $6.32 | $6.32 | 1,715,740 |
| 2023-04-12 | $6.13 | $6.39 | $6.12 | $6.30 | $6.30 | 1,961,650 |
| 2023-04-11 | $6.30 | $6.30 | $6.07 | $6.14 | $6.14 | 1,763,050 |
| 2023-04-10 | $6.42 | $6.42 | $6.16 | $6.20 | $6.20 | 2,062,700 |
| 2023-04-07 | $6.51 | $6.52 | $6.34 | $6.41 | $6.41 | 2,083,100 |
| 2023-04-06 | $6.57 | $6.57 | $6.42 | $6.50 | $6.50 | 1,853,500 |
| 2023-04-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2023-04-04 | $6.65 | $6.71 | $6.51 | $6.56 | $6.56 | 1,834,600 |
| 2023-04-03 | $6.64 | $6.70 | $6.56 | $6.66 | $6.66 | 2,020,800 |
| 2023-03-31 | $6.66 | $6.66 | $6.54 | $6.60 | $6.60 | 1,993,300 |
| 2023-03-30 | $6.67 | $6.76 | $6.55 | $6.67 | $6.67 | 1,563,750 |
| 2023-03-29 | $6.78 | $6.88 | $6.68 | $6.69 | $6.69 | 2,080,500 |
| 2023-03-28 | $6.88 | $6.95 | $6.82 | $6.85 | $6.85 | 2,336,300 |
| 2023-03-27 | $6.78 | $6.90 | $6.72 | $6.88 | $6.88 | 3,405,920 |
| 2023-03-24 | $6.78 | $6.83 | $6.69 | $6.74 | $6.74 | 2,658,400 |
| 2023-03-23 | $6.90 | $6.97 | $6.78 | $6.80 | $6.80 | 3,194,700 |
| 2023-03-22 | $6.83 | $7.02 | $6.83 | $6.97 | $6.97 | 4,000,300 |
| 2023-03-21 | $6.90 | $6.99 | $6.81 | $6.85 | $6.85 | 3,359,100 |
| 2023-03-20 | $6.77 | $7.04 | $6.77 | $6.91 | $6.91 | 6,711,550 |
| 2023-03-17 | $6.63 | $6.97 | $6.61 | $6.81 | $6.81 | 5,795,920 |
| 2023-03-16 | $6.74 | $6.96 | $6.59 | $6.61 | $6.61 | 4,234,070 |
| 2023-03-15 | $6.53 | $6.79 | $6.52 | $6.69 | $6.69 | 5,007,650 |
| 2023-03-14 | $6.55 | $6.67 | $6.36 | $6.46 | $6.46 | 5,336,900 |
| 2023-03-13 | $7.18 | $7.44 | $6.61 | $6.68 | $6.68 | 8,267,310 |
| 2023-03-10 | $6.71 | $6.78 | $6.66 | $6.66 | $6.66 | 1,340,400 |
| 2023-03-09 | $6.67 | $6.77 | $6.63 | $6.76 | $6.76 | 1,741,400 |
| 2023-03-08 | $6.61 | $6.73 | $6.59 | $6.69 | $6.69 | 1,642,740 |
| 2023-03-07 | $6.76 | $6.89 | $6.59 | $6.61 | $6.61 | 3,752,350 |
| 2023-03-06 | $6.83 | $7.18 | $6.72 | $6.80 | $6.80 | 5,857,250 |
| 2023-03-03 | $6.70 | $6.82 | $6.64 | $6.69 | $6.69 | 1,384,300 |
| 2023-03-02 | $6.81 | $6.88 | $6.74 | $6.76 | $6.76 | 1,532,490 |
| 2023-03-01 | $6.68 | $6.83 | $6.64 | $6.83 | $6.83 | 1,348,500 |
| 2023-02-28 | $6.72 | $6.77 | $6.63 | $6.69 | $6.69 | 1,447,300 |
| 2023-02-27 | $6.80 | $6.83 | $6.63 | $6.65 | $6.65 | 1,209,900 |
| 2023-02-24 | $6.82 | $6.86 | $6.75 | $6.81 | $6.81 | 1,234,000 |
| 2023-02-23 | $6.77 | $6.86 | $6.73 | $6.78 | $6.78 | 2,115,000 |
| 2023-02-22 | $6.87 | $6.87 | $6.70 | $6.75 | $6.75 | 1,566,070 |
| 2023-02-21 | $6.87 | $6.90 | $6.77 | $6.87 | $6.87 | 2,377,700 |
| 2023-02-20 | $6.56 | $6.96 | $6.56 | $6.86 | $6.86 | 2,622,440 |
| 2023-02-17 | $6.77 | $6.88 | $6.70 | $6.71 | $6.71 | 3,248,630 |
| 2023-02-16 | $6.89 | $7.05 | $6.76 | $6.83 | $6.83 | 5,073,100 |
| 2023-02-15 | $6.94 | $6.94 | $6.78 | $6.89 | $6.89 | 3,589,630 |
| 2023-02-14 | $6.93 | $6.99 | $6.83 | $6.87 | $6.87 | 2,988,000 |
| 2023-02-13 | $6.83 | $7.16 | $6.79 | $6.94 | $6.94 | 4,866,620 |
| 2023-02-10 | $6.69 | $6.84 | $6.69 | $6.80 | $6.80 | 2,183,300 |
| 2023-02-09 | $6.61 | $6.73 | $6.56 | $6.73 | $6.73 | 2,237,450 |
| 2023-02-08 | $6.67 | $6.82 | $6.57 | $6.60 | $6.60 | 1,496,500 |
| 2023-02-07 | $6.59 | $6.67 | $6.55 | $6.67 | $6.67 | 1,986,500 |
| 2023-02-06 | $6.54 | $6.65 | $6.50 | $6.58 | $6.58 | 1,738,170 |
| 2023-02-03 | $6.64 | $6.64 | $6.50 | $6.57 | $6.57 | 1,470,370 |
| 2023-02-02 | $6.62 | $6.65 | $6.55 | $6.56 | $6.56 | 1,413,430 |
| 2023-02-01 | $6.45 | $6.64 | $6.45 | $6.61 | $6.61 | 2,008,270 |
| 2023-01-31 | $6.44 | $6.51 | $6.33 | $6.48 | $6.48 | 1,620,700 |
| 2023-01-30 | $6.30 | $6.48 | $6.29 | $6.43 | $6.43 | 2,677,200 |
| 2023-01-20 | $6.21 | $6.28 | $6.18 | $6.27 | $6.27 | 1,241,150 |
| 2023-01-19 | $6.07 | $6.24 | $6.07 | $6.23 | $6.23 | 1,742,880 |
| 2023-01-18 | $6.05 | $6.12 | $6.00 | $6.12 | $6.12 | 1,325,620 |
| 2023-01-17 | $6.13 | $6.13 | $6.01 | $6.03 | $6.03 | 1,130,500 |
| 2023-01-16 | $5.97 | $6.12 | $5.95 | $6.08 | $6.08 | 2,090,800 |
| 2023-01-13 | $6.05 | $6.12 | $5.94 | $6.00 | $6.00 | 1,764,270 |
| 2023-01-12 | $6.04 | $6.08 | $5.95 | $6.02 | $6.02 | 1,606,530 |
| 2023-01-11 | $6.15 | $6.16 | $5.98 | $6.01 | $6.01 | 1,148,400 |
| 2023-01-10 | $6.18 | $6.19 | $6.07 | $6.10 | $6.10 | 986,880 |
| 2023-01-09 | $6.17 | $6.20 | $6.10 | $6.17 | $6.17 | 1,351,200 |
| 2023-01-06 | $6.21 | $6.21 | $6.10 | $6.12 | $6.12 | 1,106,500 |
| 2023-01-05 | $6.20 | $6.21 | $6.12 | $6.19 | $6.19 | 1,149,700 |
| 2023-01-04 | $6.10 | $6.20 | $6.06 | $6.19 | $6.19 | 1,717,570 |
| 2023-01-03 | $6.01 | $6.17 | $5.98 | $6.12 | $6.12 | 1,935,950 |
| 2023-01-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2022-12-30 | $6.00 | $6.03 | $5.91 | $5.99 | $5.99 | 1,033,750 |
| 2022-12-29 | $6.02 | $6.09 | $5.95 | $5.95 | $5.95 | 1,625,200 |
| 2022-12-28 | $6.15 | $6.15 | $5.99 | $6.05 | $6.05 | 1,405,180 |
| 2022-12-27 | $6.12 | $6.19 | $6.08 | $6.15 | $6.15 | 1,089,800 |
| 2022-12-26 | $6.08 | $6.15 | $6.05 | $6.10 | $6.10 | 1,174,600 |
| 2022-12-23 | $5.95 | $6.08 | $5.92 | $6.06 | $6.06 | 1,620,650 |
| 2022-12-22 | $6.16 | $6.17 | $5.93 | $5.96 | $5.96 | 1,907,750 |
| 2022-12-21 | $6.18 | $6.19 | $6.05 | $6.11 | $6.11 | 1,567,100 |
| 2022-12-20 | $6.25 | $6.25 | $6.11 | $6.16 | $6.16 | 1,385,100 |
| 2022-12-19 | $6.36 | $6.40 | $6.11 | $6.14 | $6.14 | 3,195,420 |
| 2022-12-16 | $6.50 | $6.52 | $6.33 | $6.34 | $6.34 | 2,207,670 |
| 2022-12-15 | $6.47 | $6.54 | $6.42 | $6.52 | $6.52 | 1,936,100 |
| 2022-12-14 | $6.61 | $6.65 | $6.48 | $6.50 | $6.50 | 1,609,600 |
| 2022-12-13 | $6.61 | $6.63 | $6.46 | $6.62 | $6.62 | 2,503,200 |
| 2022-12-12 | $6.58 | $6.63 | $6.49 | $6.56 | $6.56 | 1,639,250 |
| 2022-12-09 | $6.62 | $6.69 | $6.54 | $6.54 | $6.54 | 1,828,800 |
| 2022-12-08 | $6.78 | $6.79 | $6.60 | $6.62 | $6.62 | 2,317,700 |
| 2022-12-07 | $6.79 | $6.85 | $6.72 | $6.73 | $6.73 | 1,817,100 |
| 2022-12-06 | $6.90 | $6.90 | $6.78 | $6.83 | $6.83 | 1,692,700 |
| 2022-12-05 | $6.89 | $6.94 | $6.78 | $6.87 | $6.87 | 1,918,420 |
| 2022-12-01 | $6.74 | $6.82 | $6.64 | $6.70 | $6.70 | 2,342,100 |
| 2022-11-30 | $6.72 | $6.87 | $6.62 | $6.70 | $6.70 | 3,586,600 |
| 2022-11-29 | $6.51 | $6.74 | $6.49 | $6.69 | $6.69 | 5,465,050 |
| 2022-11-28 | $7.23 | $7.23 | $6.48 | $6.53 | $6.53 | 9,860,350 |
| 2022-11-25 | $7.42 | $7.42 | $7.20 | $7.23 | $7.23 | 2,192,750 |
| 2022-11-24 | $7.48 | $7.49 | $7.32 | $7.36 | $7.36 | 921,900 |
| 2022-11-23 | $7.42 | $7.53 | $7.30 | $7.36 | $7.36 | 1,289,600 |
| 2022-11-22 | $7.46 | $7.50 | $7.31 | $7.39 | $7.39 | 1,214,400 |
| 2022-11-21 | $7.44 | $7.46 | $7.30 | $7.45 | $7.45 | 1,010,400 |
| 2022-11-18 | $7.45 | $7.58 | $7.37 | $7.45 | $7.45 | 1,676,030 |
| 2022-11-17 | $7.40 | $7.62 | $7.34 | $7.44 | $7.44 | 2,593,650 |
| 2022-11-16 | $7.30 | $7.49 | $7.25 | $7.40 | $7.40 | 2,787,980 |
| 2022-11-15 | $7.06 | $7.31 | $7.06 | $7.30 | $7.30 | 1,732,470 |
| 2022-11-14 | $7.01 | $7.18 | $7.01 | $7.12 | $7.12 | 1,405,680 |
| 2022-11-11 | $7.04 | $7.22 | $6.99 | $7.08 | $7.08 | 2,102,010 |
| 2022-11-10 | $6.93 | $7.03 | $6.89 | $6.99 | $6.99 | 1,192,770 |
| 2022-11-09 | $6.89 | $7.02 | $6.87 | $6.98 | $6.98 | 1,377,170 |
| 2022-11-08 | $6.90 | $6.94 | $6.83 | $6.89 | $6.89 | 995,750 |
| 2022-11-07 | $6.83 | $6.93 | $6.76 | $6.93 | $6.93 | 1,486,180 |
| 2022-11-04 | $6.80 | $6.87 | $6.75 | $6.78 | $6.78 | 1,260,150 |
| 2022-11-03 | $6.75 | $6.80 | $6.69 | $6.75 | $6.75 | 737,200 |
| 2022-11-02 | $6.76 | $6.85 | $6.65 | $6.75 | $6.75 | 1,421,500 |
| 2022-11-01 | $6.59 | $6.74 | $6.49 | $6.71 | $6.71 | 1,441,600 |
| 2022-10-31 | $6.45 | $6.60 | $6.40 | $6.55 | $6.55 | 621,850 |
| 2022-10-28 | $6.82 | $6.86 | $6.43 | $6.45 | $6.45 | 1,326,720 |
| 2022-10-27 | $6.90 | $6.96 | $6.79 | $6.84 | $6.84 | 1,457,470 |
| 2022-10-26 | $6.89 | $6.98 | $6.79 | $6.96 | $6.96 | 632,300 |
| 2022-10-25 | $6.80 | $6.93 | $6.71 | $6.83 | $6.83 | 667,300 |
| 2022-10-24 | $7.02 | $7.05 | $6.79 | $6.85 | $6.85 | 578,000 |
| 2022-10-21 | $6.95 | $7.06 | $6.95 | $6.98 | $6.98 | 501,380 |
| 2022-10-20 | $6.97 | $7.04 | $6.84 | $6.95 | $6.95 | 715,750 |
| 2022-10-19 | $7.03 | $7.10 | $6.97 | $7.01 | $7.01 | 564,000 |
| 2022-10-18 | $7.13 | $7.13 | $7.01 | $7.06 | $7.06 | 1,290,150 |
| 2022-10-17 | $6.83 | $7.13 | $6.83 | $7.13 | $7.13 | 1,235,140 |
| 2022-10-14 | $6.91 | $6.96 | $6.82 | $6.90 | $6.90 | 872,610 |
| 2022-10-13 | $6.76 | $6.87 | $6.72 | $6.77 | $6.77 | 935,900 |
| 2022-10-12 | $6.66 | $6.76 | $6.48 | $6.76 | $6.76 | 651,110 |
| 2022-10-11 | $6.56 | $6.66 | $6.43 | $6.52 | $6.52 | 513,530 |
| 2022-10-10 | $6.42 | $6.88 | $6.42 | $6.55 | $6.55 | 699,120 |
| 2022-09-30 | $6.71 | $6.83 | $6.65 | $6.75 | $6.75 | 402,810 |
| 2022-09-29 | $6.96 | $7.08 | $6.73 | $6.80 | $6.80 | 665,890 |
| 2022-09-28 | $6.98 | $7.13 | $6.91 | $6.91 | $6.91 | 874,170 |
| 2022-09-27 | $6.82 | $7.01 | $6.82 | $6.98 | $6.98 | 626,390 |
| 2022-09-26 | $6.97 | $7.03 | $6.78 | $6.81 | $6.81 | 734,750 |
| 2022-09-23 | $7.20 | $7.20 | $6.99 | $7.02 | $7.02 | 601,550 |
| 2022-09-22 | $7.19 | $7.27 | $7.12 | $7.16 | $7.16 | 466,800 |
| 2022-09-21 | $7.15 | $7.27 | $7.06 | $7.26 | $7.26 | 480,260 |
| 2022-09-20 | $7.09 | $7.23 | $7.09 | $7.18 | $7.18 | 568,170 |
| 2022-09-19 | $7.14 | $7.14 | $7.01 | $7.07 | $7.07 | 798,880 |
| 2022-09-16 | $7.40 | $7.40 | $7.11 | $7.14 | $7.14 | 910,500 |
| 2022-09-15 | $7.60 | $7.64 | $7.29 | $7.36 | $7.36 | 1,282,970 |
| 2022-09-14 | $7.63 | $7.63 | $7.51 | $7.59 | $7.59 | 602,200 |
| 2022-09-13 | $7.68 | $7.75 | $7.60 | $7.67 | $7.67 | 1,280,800 |
| 2022-09-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-09-09 | $7.75 | $7.75 | $7.58 | $7.68 | $7.68 | 913,000 |
| 2022-09-08 | $7.77 | $7.78 | $7.63 | $7.71 | $7.71 | 610,200 |
| 2022-09-07 | $7.82 | $7.85 | $7.69 | $7.74 | $7.74 | 863,150 |
| 2022-09-06 | $7.80 | $7.85 | $7.73 | $7.80 | $7.80 | 784,950 |
| 2022-09-05 | $7.60 | $7.87 | $7.53 | $7.79 | $7.79 | 922,630 |
| 2022-09-02 | $7.51 | $7.78 | $7.50 | $7.73 | $7.73 | 1,492,900 |
| 2022-09-01 | $7.81 | $7.81 | $7.49 | $7.51 | $7.51 | 1,747,040 |
| 2022-08-31 | $8.12 | $8.12 | $7.76 | $7.83 | $7.83 | 1,278,100 |
| 2022-08-30 | $8.19 | $8.29 | $7.98 | $8.06 | $8.06 | 1,048,800 |
| 2022-08-29 | $7.80 | $8.31 | $7.58 | $8.13 | $8.13 | 2,652,420 |
| 2022-08-26 | $7.97 | $8.08 | $7.79 | $7.84 | $7.84 | 1,446,800 |
| 2022-08-25 | $8.19 | $8.19 | $7.95 | $8.03 | $8.03 | 1,486,500 |
| 2022-08-24 | $8.40 | $8.40 | $8.07 | $8.09 | $8.09 | 2,274,200 |
| 2022-08-23 | $8.38 | $8.43 | $8.31 | $8.36 | $8.36 | 1,300,940 |
| 2022-08-22 | $8.47 | $8.49 | $8.31 | $8.39 | $8.39 | 1,654,910 |
| 2022-08-19 | $8.52 | $8.61 | $8.42 | $8.42 | $8.42 | 1,346,800 |
| 2022-08-18 | $8.53 | $8.63 | $8.46 | $8.55 | $8.55 | 1,897,800 |
| 2022-08-17 | $8.58 | $8.75 | $8.58 | $8.59 | $8.59 | 3,881,150 |
| 2022-08-16 | $8.57 | $8.93 | $8.57 | $8.80 | $8.80 | 6,687,940 |
| 2022-08-15 | $8.39 | $8.39 | $8.21 | $8.34 | $8.34 | 841,200 |
| 2022-08-12 | $8.35 | $8.41 | $8.30 | $8.34 | $8.34 | 931,700 |
| 2022-08-11 | $8.25 | $8.39 | $8.21 | $8.37 | $8.37 | 1,134,800 |
| 2022-08-10 | $8.19 | $8.27 | $8.15 | $8.26 | $8.26 | 928,050 |
| 2022-08-09 | $8.31 | $8.34 | $8.18 | $8.23 | $8.23 | 871,100 |
| 2022-08-08 | $8.18 | $8.37 | $8.05 | $8.32 | $8.32 | 1,160,400 |
| 2022-08-05 | $8.30 | $8.31 | $8.09 | $8.20 | $8.20 | 1,422,900 |
| 2022-08-04 | $8.19 | $8.33 | $8.11 | $8.29 | $8.29 | 1,264,150 |
| 2022-08-03 | $8.01 | $8.38 | $8.01 | $8.09 | $8.09 | 2,065,200 |
| 2022-08-02 | $8.49 | $8.49 | $7.95 | $8.05 | $8.05 | 2,121,800 |
| 2022-08-01 | $8.55 | $8.55 | $8.40 | $8.46 | $8.46 | 1,233,350 |
| 2022-07-29 | $8.64 | $8.70 | $8.50 | $8.52 | $8.52 | 1,305,500 |
| 2022-07-28 | $8.56 | $8.68 | $8.52 | $8.64 | $8.64 | 1,752,740 |
| 2022-07-27 | $8.48 | $8.56 | $8.44 | $8.54 | $8.54 | 1,358,000 |
| 2022-07-26 | $8.39 | $8.49 | $8.19 | $8.48 | $8.48 | 1,208,350 |
| 2022-07-25 | $8.56 | $8.58 | $8.34 | $8.40 | $8.40 | 1,358,300 |
| 2022-07-22 | $8.53 | $8.70 | $8.45 | $8.57 | $8.57 | 2,048,500 |
| 2022-07-21 | $8.49 | $8.55 | $8.41 | $8.46 | $8.46 | 1,480,050 |
| 2022-07-20 | $8.38 | $8.54 | $8.36 | $8.50 | $8.50 | 1,187,850 |
| 2022-07-19 | $8.51 | $8.55 | $8.35 | $8.42 | $8.42 | 1,349,100 |
| 2022-07-18 | $8.12 | $8.50 | $8.12 | $8.47 | $8.47 | 2,828,000 |
| 2022-07-15 | $8.49 | $8.49 | $8.12 | $8.14 | $8.14 | 3,104,500 |
| 2022-07-14 | $8.63 | $8.69 | $8.38 | $8.56 | $8.56 | 4,288,390 |
| 2022-07-13 | $8.58 | $8.98 | $8.46 | $8.80 | $8.80 | 6,157,050 |
| 2022-07-12 | $8.28 | $8.98 | $8.28 | $8.69 | $8.69 | 6,069,000 |
| 2022-07-11 | $8.39 | $8.39 | $8.18 | $8.26 | $8.26 | 780,300 |
| 2022-07-08 | $8.31 | $8.43 | $8.23 | $8.28 | $8.28 | 905,100 |
| 2022-07-07 | $8.19 | $8.45 | $8.15 | $8.30 | $8.30 | 1,331,800 |
| 2022-07-06 | $7.96 | $8.28 | $7.94 | $8.19 | $8.19 | 2,118,900 |
| 2022-07-05 | $8.25 | $8.31 | $7.94 | $8.05 | $8.05 | 1,780,920 |
| 2022-07-04 | $8.25 | $8.27 | $8.12 | $8.21 | $8.21 | 1,536,100 |
| 2022-07-01 | $8.25 | $8.51 | $8.11 | $8.30 | $8.30 | 1,766,000 |
| 2022-06-30 | $8.17 | $8.33 | $8.15 | $8.16 | $8.16 | 1,399,800 |
| 2022-06-29 | $8.40 | $8.48 | $8.17 | $8.17 | $8.17 | 1,682,600 |
| 2022-06-28 | $8.28 | $8.46 | $8.20 | $8.42 | $8.42 | 1,972,390 |
| 2022-06-27 | $8.35 | $8.36 | $8.16 | $8.23 | $8.23 | 1,316,550 |
| 2022-06-24 | $8.25 | $8.30 | $8.20 | $8.25 | $8.25 | 1,068,920 |
| 2022-06-23 | $8.00 | $8.36 | $8.00 | $8.25 | $8.25 | 2,241,550 |
| 2022-06-22 | $8.18 | $8.19 | $8.00 | $8.04 | $8.04 | 1,455,800 |
| 2022-06-21 | $8.36 | $8.36 | $8.06 | $8.18 | $8.18 | 2,306,700 |
| 2022-06-20 | $7.85 | $8.51 | $7.85 | $8.32 | $8.32 | 4,190,600 |
| 2022-06-17 | $7.94 | $7.96 | $7.82 | $7.88 | $7.88 | 910,900 |
| 2022-06-16 | $7.90 | $8.01 | $7.83 | $7.95 | $7.95 | 942,250 |
| 2022-06-15 | $7.90 | $8.02 | $7.90 | $7.91 | $7.91 | 1,314,050 |
| 2022-06-14 | $7.90 | $7.94 | $7.70 | $7.91 | $7.91 | 1,656,900 |
| 2022-06-13 | $8.00 | $8.09 | $7.93 | $7.96 | $7.96 | 1,069,950 |
| 2022-06-10 | $7.96 | $8.12 | $7.87 | $7.97 | $7.97 | 962,750 |
| 2022-06-09 | $8.15 | $8.15 | $7.95 | $7.96 | $7.96 | 1,239,500 |
| 2022-06-08 | $8.05 | $8.31 | $7.91 | $8.18 | $8.18 | 3,535,250 |
| 2022-06-07 | $8.19 | $8.19 | $8.01 | $8.11 | $8.11 | 1,106,000 |
| 2022-06-06 | $8.08 | $8.18 | $8.02 | $8.18 | $8.18 | 1,369,600 |
| 2022-06-02 | $8.02 | $8.14 | $7.89 | $8.10 | $8.10 | 1,145,870 |
| 2022-06-01 | $8.09 | $8.17 | $7.99 | $8.10 | $8.10 | 1,481,400 |
| 2022-05-31 | $8.02 | $8.12 | $7.88 | $8.09 | $8.09 | 1,701,000 |
| 2022-05-30 | $8.01 | $8.11 | $7.87 | $8.01 | $8.01 | 1,301,000 |
| 2022-05-27 | $8.02 | $8.14 | $7.88 | $8.08 | $8.08 | 2,195,850 |
| 2022-05-26 | $7.83 | $8.34 | $7.80 | $8.07 | $8.07 | 3,148,930 |
| 2022-05-25 | $7.84 | $7.96 | $7.70 | $7.90 | $7.90 | 2,509,250 |
| 2022-05-24 | $8.43 | $9.09 | $7.91 | $7.97 | $7.97 | 6,393,020 |
| 2022-05-23 | $8.13 | $8.82 | $8.11 | $8.60 | $8.60 | 7,015,830 |
| 2022-05-20 | $7.80 | $8.25 | $7.75 | $8.09 | $8.09 | 4,196,200 |
| 2022-05-19 | $7.50 | $7.76 | $7.43 | $7.74 | $7.74 | 1,347,770 |
| 2022-05-18 | $7.53 | $7.75 | $7.48 | $7.61 | $7.61 | 1,190,490 |
| 2022-05-17 | $7.78 | $7.78 | $7.43 | $7.57 | $7.57 | 1,584,990 |
| 2022-05-16 | $7.74 | $7.85 | $7.65 | $7.75 | $7.75 | 1,638,650 |
| 2022-05-13 | $7.78 | $7.87 | $7.65 | $7.72 | $7.72 | 2,692,150 |
| 2022-05-12 | $7.68 | $8.10 | $7.68 | $7.85 | $7.85 | 3,171,200 |
| 2022-05-11 | $8.06 | $8.10 | $7.77 | $7.77 | $7.77 | 4,981,540 |
| 2022-05-10 | $7.47 | $8.39 | $7.35 | $8.12 | $8.12 | 7,109,010 |
| 2022-05-09 | $7.74 | $8.26 | $7.42 | $7.57 | $7.57 | 5,584,170 |
| 2022-05-06 | $7.14 | $7.29 | $7.08 | $7.16 | $7.16 | 1,214,200 |
| 2022-05-05 | $7.30 | $7.40 | $7.15 | $7.30 | $7.30 | 1,376,850 |
| 2022-05-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-05-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-04-29 | $7.02 | $7.29 | $7.00 | $7.23 | $7.23 | 1,757,000 |
| 2022-04-28 | $6.97 | $7.10 | $6.82 | $6.96 | $6.96 | 2,516,370 |
| 2022-04-27 | $6.88 | $7.15 | $6.79 | $7.09 | $7.09 | 3,147,900 |
| 2022-04-26 | $7.22 | $7.30 | $6.70 | $6.71 | $6.71 | 2,952,100 |
| 2022-04-25 | $7.79 | $7.85 | $7.08 | $7.08 | $7.08 | 3,506,100 |
| 2022-04-22 | $8.10 | $8.12 | $7.85 | $7.87 | $7.87 | 2,204,700 |
| 2022-04-21 | $8.82 | $8.83 | $8.15 | $8.18 | $8.18 | 3,115,350 |
| 2022-04-20 | $8.66 | $8.76 | $8.45 | $8.50 | $8.50 | 1,738,700 |
| 2022-04-19 | $8.78 | $8.86 | $8.62 | $8.68 | $8.68 | 1,423,000 |
| 2022-04-18 | $8.69 | $8.83 | $8.42 | $8.71 | $8.71 | 1,466,200 |
| 2022-04-15 | $8.57 | $8.87 | $8.41 | $8.74 | $8.74 | 2,272,570 |
| 2022-04-14 | $8.81 | $9.00 | $8.64 | $8.66 | $8.66 | 2,711,400 |
| 2022-04-13 | $9.12 | $9.15 | $8.60 | $8.68 | $8.68 | 4,026,350 |
| 2022-04-12 | $9.03 | $9.23 | $8.59 | $9.15 | $9.15 | 6,641,970 |
| 2022-04-11 | $9.50 | $9.88 | $9.25 | $9.50 | $9.50 | 5,416,090 |
| 2022-04-08 | $9.46 | $10.21 | $9.27 | $9.80 | $9.80 | 7,672,630 |
| 2022-04-07 | $9.84 | $9.84 | $9.32 | $9.46 | $9.46 | 5,847,000 |
| 2022-04-06 | $9.09 | $10.53 | $9.05 | $9.90 | $9.90 | 9,572,410 |
| 2022-04-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-04-04 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-04-01 | $9.40 | $9.45 | $9.01 | $9.17 | $9.17 | 4,584,550 |
| 2022-03-31 | $9.24 | $9.77 | $9.19 | $9.51 | $9.51 | 6,902,210 |
| 2022-03-30 | $8.71 | $9.18 | $8.71 | $9.13 | $9.13 | 3,251,650 |
| 2022-03-29 | $8.60 | $8.74 | $8.52 | $8.70 | $8.70 | 1,621,200 |
| 2022-03-28 | $8.51 | $8.67 | $8.41 | $8.58 | $8.58 | 871,360 |
| 2022-03-25 | $8.60 | $8.68 | $8.56 | $8.58 | $8.58 | 902,260 |
| 2022-03-24 | $8.77 | $8.77 | $8.51 | $8.56 | $8.56 | 1,027,200 |
| 2022-03-23 | $8.83 | $8.95 | $8.73 | $8.77 | $8.77 | 852,100 |
| 2022-03-22 | $8.84 | $8.94 | $8.77 | $8.82 | $8.82 | 826,500 |
| 2022-03-21 | $8.85 | $9.00 | $8.75 | $8.85 | $8.85 | 1,209,950 |
| 2022-03-18 | $8.52 | $8.79 | $8.50 | $8.76 | $8.76 | 1,125,350 |
| 2022-03-17 | $8.89 | $8.89 | $8.55 | $8.58 | $8.58 | 1,337,350 |
| 2022-03-16 | $8.59 | $8.77 | $8.15 | $8.68 | $8.68 | 2,609,650 |
| 2022-03-15 | $9.01 | $9.03 | $8.45 | $8.47 | $8.47 | 1,593,200 |
| 2022-03-14 | $9.16 | $9.26 | $9.01 | $9.03 | $9.03 | 1,277,500 |
| 2022-03-11 | $9.22 | $9.30 | $9.00 | $9.25 | $9.25 | 1,158,300 |
| 2022-03-10 | $8.92 | $9.44 | $8.92 | $9.27 | $9.27 | 2,438,050 |
| 2022-03-09 | $8.98 | $9.07 | $8.43 | $8.83 | $8.83 | 1,969,080 |
| 2022-03-08 | $9.28 | $9.30 | $8.94 | $8.97 | $8.97 | 1,450,100 |
| 2022-03-07 | $9.34 | $9.55 | $9.21 | $9.30 | $9.30 | 1,269,930 |
| 2022-03-04 | $9.51 | $9.51 | $9.27 | $9.33 | $9.33 | 1,455,100 |
| 2022-03-03 | $9.65 | $9.65 | $9.44 | $9.49 | $9.49 | 1,048,470 |
| 2022-03-02 | $9.46 | $9.63 | $9.42 | $9.55 | $9.55 | 897,800 |
| 2022-03-01 | $9.40 | $9.55 | $9.33 | $9.54 | $9.54 | 1,584,570 |
| 2022-02-28 | $9.44 | $9.48 | $9.24 | $9.31 | $9.31 | 1,598,300 |
| 2022-02-25 | $9.46 | $9.59 | $9.33 | $9.42 | $9.42 | 1,607,500 |
| 2022-02-24 | $9.47 | $9.62 | $9.19 | $9.33 | $9.33 | 2,174,010 |
| 2022-02-23 | $9.60 | $9.67 | $9.47 | $9.56 | $9.56 | 1,954,200 |
| 2022-02-22 | $9.60 | $9.68 | $9.50 | $9.56 | $9.56 | 2,341,700 |
| 2022-02-21 | $9.69 | $9.78 | $9.56 | $9.63 | $9.63 | 2,418,450 |
| 2022-02-18 | $9.45 | $9.72 | $9.36 | $9.70 | $9.70 | 3,476,100 |
| 2022-02-17 | $9.60 | $9.73 | $9.40 | $9.58 | $9.58 | 3,712,800 |
| 2022-02-16 | $9.18 | $9.68 | $9.18 | $9.62 | $9.62 | 4,093,860 |
| 2022-02-15 | $9.14 | $9.23 | $9.05 | $9.22 | $9.22 | 1,367,800 |
| 2022-02-14 | $9.07 | $9.25 | $9.05 | $9.14 | $9.14 | 1,146,000 |
| 2022-02-11 | $9.27 | $9.27 | $9.01 | $9.05 | $9.05 | 1,762,180 |
| 2022-02-10 | $9.30 | $9.45 | $9.19 | $9.22 | $9.22 | 1,533,140 |
| 2022-02-09 | $9.30 | $9.38 | $9.27 | $9.33 | $9.33 | 1,793,700 |
| 2022-02-08 | $9.17 | $9.68 | $9.15 | $9.30 | $9.30 | 3,490,380 |
| 2022-02-07 | $8.89 | $9.33 | $8.73 | $9.23 | $9.23 | 3,319,910 |
| 2022-02-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2022-02-03 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2022-02-02 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2022-02-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2022-01-28 | $8.37 | $8.84 | $8.37 | $8.72 | $8.72 | 2,027,710 |
| 2022-01-27 | $8.70 | $8.83 | $8.31 | $8.32 | $8.32 | 1,809,700 |
| 2022-01-26 | $8.70 | $8.92 | $8.62 | $8.69 | $8.69 | 1,006,800 |
| 2022-01-25 | $9.13 | $9.13 | $8.69 | $8.70 | $8.70 | 2,167,300 |
| 2022-01-24 | $9.14 | $9.18 | $9.07 | $9.08 | $9.08 | 1,188,200 |
| 2022-01-21 | $9.17 | $9.27 | $9.04 | $9.16 | $9.16 | 1,594,850 |
| 2022-01-20 | $9.45 | $9.48 | $9.17 | $9.19 | $9.19 | 2,882,410 |
| 2022-01-19 | $9.42 | $9.61 | $9.35 | $9.48 | $9.48 | 1,925,460 |
| 2022-01-18 | $9.70 | $9.70 | $9.38 | $9.42 | $9.42 | 1,880,100 |
| 2022-01-17 | $9.50 | $9.66 | $9.45 | $9.64 | $9.64 | 1,393,550 |
| 2022-01-14 | $9.63 | $9.70 | $9.45 | $9.45 | $9.45 | 1,725,200 |
| 2022-01-13 | $9.70 | $9.74 | $9.61 | $9.63 | $9.63 | 1,484,100 |
| 2022-01-12 | $9.57 | $9.76 | $9.57 | $9.70 | $9.70 | 1,682,800 |
| 2022-01-11 | $9.60 | $9.74 | $9.55 | $9.57 | $9.57 | 1,576,500 |
| 2022-01-10 | $9.56 | $9.64 | $9.40 | $9.60 | $9.60 | 1,566,060 |
| 2022-01-07 | $9.69 | $9.76 | $9.53 | $9.59 | $9.59 | 2,253,010 |
| 2022-01-06 | $9.62 | $9.87 | $9.58 | $9.69 | $9.69 | 3,722,510 |
| 2022-01-05 | $9.72 | $9.72 | $9.41 | $9.63 | $9.63 | 3,213,740 |
| 2022-01-04 | $9.64 | $9.72 | $9.56 | $9.70 | $9.70 | 2,607,100 |
| 2022-01-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-12-31 | $9.52 | $9.63 | $9.50 | $9.55 | $9.55 | 1,946,230 |
| 2021-12-30 | $9.46 | $9.63 | $9.46 | $9.50 | $9.50 | 2,542,500 |
| 2021-12-29 | $9.48 | $9.57 | $9.32 | $9.45 | $9.45 | 1,645,560 |
| 2021-12-28 | $9.51 | $9.56 | $9.38 | $9.42 | $9.42 | 2,246,960 |
| 2021-12-27 | $9.60 | $9.61 | $9.42 | $9.52 | $9.52 | 987,000 |
| 2021-12-24 | $9.94 | $9.94 | $9.45 | $9.52 | $9.52 | 3,221,800 |
| 2021-12-23 | $10.08 | $10.14 | $9.89 | $9.91 | $9.91 | 2,244,900 |
| 2021-12-22 | $10.21 | $10.28 | $9.98 | $10.16 | $10.16 | 3,296,560 |
| 2021-12-21 | $10.00 | $10.45 | $9.97 | $10.24 | $10.24 | 3,695,570 |
| 2021-12-20 | $9.88 | $10.10 | $9.80 | $10.00 | $10.00 | 1,877,200 |
| 2021-12-17 | $10.03 | $10.07 | $9.90 | $9.94 | $9.94 | 1,534,200 |
| 2021-12-16 | $9.98 | $10.11 | $9.88 | $10.08 | $10.08 | 1,925,770 |
| 2021-12-15 | $9.95 | $10.15 | $9.85 | $9.95 | $9.95 | 2,572,200 |
| 2021-12-14 | $9.90 | $9.96 | $9.79 | $9.95 | $9.95 | 1,558,750 |
| 2021-12-13 | $10.00 | $10.08 | $9.76 | $9.85 | $9.85 | 3,003,900 |
| 2021-12-10 | $10.04 | $10.13 | $9.97 | $10.01 | $10.01 | 1,538,250 |
| 2021-12-09 | $10.08 | $10.19 | $9.97 | $10.06 | $10.06 | 1,993,100 |
| 2021-12-08 | $10.21 | $10.27 | $10.01 | $10.05 | $10.05 | 2,207,850 |
| 2021-12-07 | $10.27 | $10.33 | $9.97 | $10.16 | $10.16 | 2,251,200 |
| 2021-12-06 | $10.73 | $10.74 | $10.15 | $10.20 | $10.20 | 4,758,030 |
| 2021-12-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 4,672,060 |
| 2021-12-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 7,527,410 |
| 2021-12-01 | $10.50 | $10.70 | $10.38 | $10.60 | $10.60 | 2,941,280 |
| 2021-11-30 | $10.50 | $10.88 | $10.41 | $10.49 | $10.49 | 3,432,280 |
| 2021-11-29 | $10.41 | $10.54 | $10.18 | $10.50 | $10.50 | 4,066,020 |
| 2021-11-26 | $10.28 | $10.76 | $10.25 | $10.55 | $10.55 | 5,154,500 |
| 2021-11-25 | $10.17 | $10.48 | $10.15 | $10.38 | $10.38 | 2,878,780 |
| 2021-11-24 | $10.09 | $10.40 | $10.02 | $10.21 | $10.21 | 2,878,850 |
| 2021-11-23 | $10.17 | $10.44 | $10.08 | $10.13 | $10.13 | 2,870,450 |
| 2021-11-22 | $10.01 | $10.20 | $9.98 | $10.13 | $10.13 | 2,359,350 |
| 2021-11-19 | $9.88 | $10.11 | $9.71 | $10.01 | $10.01 | 2,221,000 |
| 2021-11-18 | $9.98 | $10.14 | $9.88 | $9.98 | $9.98 | 1,893,800 |
| 2021-11-17 | $9.88 | $10.14 | $9.83 | $10.03 | $10.03 | 1,874,030 |
| 2021-11-16 | $9.97 | $10.00 | $9.85 | $9.94 | $9.94 | 1,222,150 |
| 2021-11-15 | $9.80 | $10.05 | $9.75 | $9.97 | $9.97 | 2,110,700 |
| 2021-11-12 | $9.99 | $9.99 | $9.71 | $9.84 | $9.84 | 3,303,770 |
| 2021-11-11 | $9.49 | $10.16 | $9.46 | $10.15 | $10.15 | 4,303,750 |
| 2021-11-10 | $9.46 | $9.54 | $9.37 | $9.53 | $9.53 | 1,011,950 |
| 2021-11-09 | $9.55 | $9.58 | $9.43 | $9.48 | $9.48 | 1,012,880 |
| 2021-11-08 | $9.20 | $9.60 | $9.20 | $9.52 | $9.52 | 1,438,600 |
| 2021-11-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 883,750 |
| 2021-11-04 | $9.51 | $9.55 | $9.35 | $9.39 | $9.39 | 1,257,700 |
| 2021-11-03 | $9.50 | $9.72 | $9.41 | $9.49 | $9.49 | 1,025,850 |
| 2021-11-02 | $9.84 | $9.85 | $9.37 | $9.47 | $9.47 | 1,329,320 |
| 2021-11-01 | $9.64 | $9.78 | $9.46 | $9.74 | $9.74 | 1,295,530 |
| 2021-10-29 | $9.29 | $9.99 | $9.10 | $9.75 | $9.75 | 2,353,250 |
| 2021-10-28 | $9.22 | $9.32 | $9.15 | $9.18 | $9.18 | 753,650 |
| 2021-10-27 | $9.48 | $9.48 | $9.20 | $9.22 | $9.22 | 1,647,200 |
| 2021-10-26 | $9.74 | $9.74 | $9.51 | $9.51 | $9.51 | 946,900 |
| 2021-10-25 | $9.64 | $9.74 | $9.54 | $9.66 | $9.66 | 1,119,600 |
| 2021-10-22 | $9.78 | $9.78 | $9.59 | $9.64 | $9.64 | 823,200 |
| 2021-10-21 | $9.96 | $9.97 | $9.75 | $9.78 | $9.78 | 980,400 |
| 2021-10-20 | $9.88 | $9.96 | $9.72 | $9.96 | $9.96 | 684,790 |
| 2021-10-19 | $9.83 | $9.98 | $9.80 | $9.88 | $9.88 | 668,700 |
| 2021-10-18 | $9.75 | $9.91 | $9.64 | $9.84 | $9.84 | 1,526,730 |
| 2021-10-15 | $10.03 | $10.06 | $9.76 | $9.79 | $9.79 | 1,106,900 |
| 2021-10-14 | $10.18 | $10.20 | $9.92 | $10.04 | $10.04 | 981,400 |
| 2021-10-13 | $10.25 | $10.27 | $10.01 | $10.10 | $10.10 | 1,158,100 |
| 2021-10-12 | $10.42 | $10.47 | $10.25 | $10.25 | $10.25 | 1,663,510 |
| 2021-10-11 | $10.44 | $10.48 | $10.25 | $10.42 | $10.42 | 1,038,700 |
| 2021-10-08 | $10.53 | $10.67 | $10.23 | $10.38 | $10.38 | 2,879,710 |
| 2021-10-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2021-10-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2021-09-30 | $9.95 | $10.58 | $9.80 | $10.53 | $10.53 | 4,087,740 |
| 2021-09-29 | $9.66 | $10.14 | $9.66 | $9.93 | $9.93 | 3,273,700 |
| 2021-09-28 | $9.70 | $9.86 | $9.56 | $9.75 | $9.75 | 1,484,600 |
| 2021-09-27 | $10.15 | $10.15 | $9.48 | $9.69 | $9.69 | 2,600,900 |
| 2021-09-24 | $10.45 | $10.45 | $10.08 | $10.15 | $10.15 | 1,853,800 |
| 2021-09-23 | $10.28 | $10.57 | $10.22 | $10.44 | $10.44 | 2,160,550 |
| 2021-09-22 | $10.07 | $10.33 | $9.92 | $10.28 | $10.28 | 1,604,400 |
| 2021-09-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-09-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-09-17 | $10.44 | $10.45 | $9.94 | $10.11 | $10.11 | 2,766,840 |
| 2021-09-16 | $10.52 | $10.80 | $10.42 | $10.44 | $10.44 | 2,372,700 |
| 2021-09-15 | $10.46 | $10.67 | $10.44 | $10.60 | $10.60 | 1,646,670 |
| 2021-09-14 | $10.67 | $10.84 | $10.45 | $10.48 | $10.48 | 2,750,750 |
| 2021-09-13 | $10.58 | $10.88 | $10.42 | $10.77 | $10.77 | 2,561,470 |
| 2021-09-10 | $10.90 | $10.97 | $10.56 | $10.58 | $10.58 | 3,936,950 |
| 2021-09-09 | $11.08 | $11.25 | $10.82 | $10.90 | $10.90 | 3,805,650 |
| 2021-09-08 | $11.27 | $11.40 | $10.99 | $11.10 | $11.10 | 4,018,250 |
| 2021-09-07 | $11.17 | $11.42 | $10.90 | $11.34 | $11.34 | 3,844,750 |
| 2021-09-06 | $11.41 | $11.68 | $10.77 | $11.17 | $11.17 | 7,624,250 |
| 2021-09-03 | $12.13 | $12.33 | $11.44 | $11.48 | $11.48 | 9,305,150 |
| 2021-09-02 | $11.63 | $11.81 | $11.33 | $11.79 | $11.79 | 5,611,800 |
| 2021-09-01 | $11.75 | $12.33 | $11.46 | $11.73 | $11.73 | 9,151,270 |
| 2021-08-31 | $11.64 | $12.00 | $11.41 | $11.95 | $11.95 | 12,963,490 |
| 2021-08-30 | $11.54 | $11.86 | $11.26 | $11.33 | $11.33 | 9,854,980 |
| 2021-08-27 | $10.90 | $12.45 | $10.88 | $11.64 | $11.64 | 14,945,260 |
| 2021-08-26 | $11.07 | $11.65 | $11.00 | $11.30 | $11.30 | 7,094,400 |
| 2021-08-25 | $10.89 | $11.14 | $10.71 | $11.11 | $11.11 | 3,841,400 |
| 2021-08-24 | $11.06 | $11.23 | $10.82 | $10.98 | $10.98 | 3,486,400 |
| 2021-08-23 | $10.68 | $11.10 | $10.68 | $10.98 | $10.98 | 3,506,900 |
| 2021-08-20 | $10.90 | $10.98 | $10.51 | $10.73 | $10.73 | 2,770,300 |
| 2021-08-19 | $11.27 | $11.27 | $10.70 | $10.85 | $10.85 | 5,170,740 |
| 2021-08-18 | $10.52 | $11.32 | $10.45 | $11.28 | $11.28 | 7,466,780 |
| 2021-08-17 | $11.11 | $11.11 | $10.48 | $10.53 | $10.53 | 3,547,450 |
| 2021-08-16 | $10.98 | $11.11 | $10.70 | $11.11 | $11.11 | 4,086,950 |
| 2021-08-13 | $11.17 | $11.28 | $10.83 | $10.90 | $10.90 | 5,105,700 |
| 2021-08-12 | $10.84 | $11.56 | $10.70 | $11.18 | $11.18 | 8,613,280 |
| 2021-08-11 | $10.75 | $10.81 | $10.58 | $10.76 | $10.76 | 3,174,070 |
| 2021-08-10 | $10.54 | $10.80 | $10.46 | $10.72 | $10.72 | 3,715,850 |
| 2021-08-09 | $10.76 | $10.76 | $10.38 | $10.58 | $10.58 | 3,948,000 |
| 2021-08-06 | $10.57 | $10.85 | $10.30 | $10.62 | $10.62 | 6,496,800 |
| 2021-08-05 | $10.51 | $10.93 | $10.40 | $10.57 | $10.57 | 7,489,290 |
| 2021-08-04 | $10.23 | $10.59 | $10.18 | $10.40 | $10.40 | 4,451,750 |
| 2021-08-03 | $10.25 | $10.65 | $10.08 | $10.34 | $10.34 | 5,803,350 |
| 2021-08-02 | $10.02 | $10.35 | $9.81 | $10.28 | $10.28 | 4,054,200 |
| 2021-07-30 | $9.75 | $10.16 | $9.75 | $10.04 | $10.04 | 3,392,100 |
| 2021-07-29 | $9.65 | $9.79 | $9.56 | $9.65 | $9.65 | 2,131,200 |
| 2021-07-28 | $10.10 | $10.20 | $9.00 | $9.49 | $9.49 | 4,184,100 |
| 2021-07-27 | $10.05 | $10.36 | $9.99 | $10.22 | $10.22 | 4,307,480 |
| 2021-07-26 | $10.00 | $10.26 | $9.87 | $10.11 | $10.11 | 3,437,900 |
| 2021-07-23 | $10.17 | $10.44 | $10.08 | $10.15 | $10.15 | 4,462,730 |
| 2021-07-22 | $9.96 | $10.25 | $9.89 | $10.20 | $10.20 | 4,359,020 |
| 2021-07-21 | $10.08 | $10.19 | $9.96 | $10.04 | $10.04 | 2,579,170 |
| 2021-07-20 | $10.30 | $10.30 | $9.92 | $10.08 | $10.08 | 2,640,870 |
| 2021-07-19 | $9.81 | $10.23 | $9.71 | $10.09 | $10.09 | 4,289,770 |
| 2021-07-16 | $9.99 | $9.99 | $9.68 | $9.77 | $9.77 | 3,660,420 |
| 2021-07-15 | $9.99 | $10.17 | $9.52 | $10.08 | $10.04 | 6,596,120 |
| 2021-07-14 | $10.05 | $10.54 | $9.96 | $10.27 | $10.23 | 6,892,430 |
| 2021-07-13 | $10.15 | $10.25 | $9.91 | $10.07 | $10.03 | 6,443,450 |
| 2021-07-12 | $10.53 | $10.73 | $10.28 | $10.40 | $10.36 | 9,757,150 |
| 2021-07-09 | $9.70 | $11.37 | $9.64 | $10.83 | $10.79 | 15,553,110 |
| 2021-07-08 | $9.48 | $10.15 | $9.48 | $9.90 | $9.86 | 6,520,900 |
| 2021-07-07 | $9.27 | $9.70 | $9.27 | $9.60 | $9.56 | 2,010,900 |
| 2021-07-06 | $9.42 | $9.48 | $9.26 | $9.33 | $9.29 | 995,260 |
| 2021-07-05 | $9.26 | $9.45 | $9.15 | $9.42 | $9.38 | 1,325,310 |
| 2021-07-02 | $9.11 | $9.55 | $9.07 | $9.35 | $9.31 | 2,014,210 |
| 2021-07-01 | $9.29 | $9.29 | $9.06 | $9.08 | $9.04 | 1,284,450 |
| 2021-06-30 | $9.29 | $9.34 | $9.11 | $9.24 | $9.20 | 1,054,000 |
| 2021-06-29 | $9.51 | $9.51 | $9.15 | $9.21 | $9.17 | 2,078,500 |
| 2021-06-28 | $9.54 | $9.62 | $9.48 | $9.51 | $9.47 | 1,326,500 |
| 2021-06-25 | $9.58 | $9.67 | $9.52 | $9.57 | $9.53 | 944,850 |
| 2021-06-24 | $9.50 | $9.64 | $9.47 | $9.63 | $9.59 | 1,210,350 |
| 2021-06-23 | $9.56 | $9.64 | $9.49 | $9.57 | $9.53 | 1,165,300 |
| 2021-06-22 | $9.72 | $9.73 | $9.50 | $9.64 | $9.60 | 1,450,350 |
| 2021-06-21 | $9.43 | $9.83 | $9.36 | $9.72 | $9.68 | 1,727,150 |
| 2021-06-18 | $9.35 | $9.43 | $9.26 | $9.43 | $9.39 | 1,096,000 |
| 2021-06-17 | $9.33 | $9.41 | $9.30 | $9.37 | $9.33 | 938,950 |
| 2021-06-16 | $9.76 | $9.76 | $9.30 | $9.33 | $9.29 | 2,482,200 |
| 2021-06-15 | $9.83 | $9.85 | $9.70 | $9.77 | $9.73 | 1,296,950 |
| 2021-06-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.79 | 0 |
| 2021-06-11 | $9.82 | $9.88 | $9.70 | $9.83 | $9.79 | 1,862,100 |
| 2021-06-10 | $9.68 | $9.82 | $9.64 | $9.82 | $9.78 | 1,693,150 |
| 2021-06-09 | $9.62 | $9.68 | $9.60 | $9.68 | $9.64 | 755,950 |
| 2021-06-08 | $9.60 | $9.65 | $9.57 | $9.61 | $9.57 | 945,500 |
| 2021-06-07 | $9.65 | $9.66 | $9.56 | $9.60 | $9.56 | 1,373,200 |
| 2021-06-04 | $9.73 | $9.77 | $9.60 | $9.63 | $9.59 | 1,493,400 |
| 2021-06-03 | $9.86 | $9.94 | $9.77 | $9.80 | $9.76 | 1,505,600 |
| 2021-06-02 | $9.79 | $9.90 | $9.73 | $9.88 | $9.84 | 2,307,850 |
| 2021-06-01 | $9.72 | $9.76 | $9.65 | $9.75 | $9.71 | 1,252,550 |
| 2021-05-31 | $9.69 | $9.75 | $9.60 | $9.71 | $9.67 | 1,109,200 |
| 2021-05-28 | $9.74 | $9.78 | $9.66 | $9.69 | $9.65 | 1,160,600 |
| 2021-05-27 | $9.67 | $9.75 | $9.67 | $9.74 | $9.70 | 1,053,750 |
| 2021-05-26 | $9.74 | $9.83 | $9.67 | $9.71 | $9.67 | 1,711,020 |
| 2021-05-25 | $9.67 | $9.79 | $9.62 | $9.77 | $9.73 | 1,465,340 |
| 2021-05-24 | $9.94 | $9.94 | $9.65 | $9.68 | $9.64 | 2,103,800 |
| 2021-05-21 | $10.03 | $10.08 | $9.92 | $9.94 | $9.90 | 1,223,070 |
| 2021-05-20 | $9.87 | $10.16 | $9.87 | $10.10 | $10.06 | 2,360,500 |
| 2021-05-19 | $9.85 | $9.92 | $9.77 | $9.87 | $9.83 | 881,260 |
| 2021-05-18 | $10.00 | $10.00 | $9.77 | $9.85 | $9.81 | 1,620,350 |
| 2021-05-17 | $10.11 | $10.28 | $9.93 | $10.03 | $9.99 | 1,736,200 |
| 2021-05-14 | $9.99 | $10.15 | $9.87 | $9.92 | $9.88 | 2,677,950 |
| 2021-05-13 | $9.66 | $9.95 | $9.66 | $9.91 | $9.87 | 1,324,250 |
| 2021-05-12 | $9.56 | $9.77 | $9.50 | $9.76 | $9.72 | 1,006,670 |
| 2021-05-11 | $9.61 | $9.66 | $9.51 | $9.59 | $9.55 | 629,560 |
| 2021-05-10 | $9.71 | $9.71 | $9.58 | $9.62 | $9.58 | 1,082,500 |
| 2021-05-07 | $9.61 | $9.71 | $9.53 | $9.71 | $9.67 | 784,560 |
| 2021-05-06 | $9.64 | $9.80 | $9.55 | $9.61 | $9.57 | 932,150 |
| 2021-05-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.62 | 0 |
| 2021-05-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.62 | 0 |
| 2021-04-30 | $9.79 | $9.88 | $9.62 | $9.66 | $9.62 | 1,309,550 |
| 2021-04-29 | $9.79 | $9.90 | $9.70 | $9.83 | $9.79 | 1,062,160 |
| 2021-04-28 | $9.62 | $9.92 | $9.62 | $9.79 | $9.75 | 1,272,500 |
| 2021-04-27 | $9.69 | $10.16 | $9.67 | $9.86 | $9.82 | 2,543,200 |
| 2021-04-26 | $9.74 | $9.79 | $9.63 | $9.75 | $9.71 | 1,111,470 |
| 2021-04-23 | $9.78 | $9.80 | $9.58 | $9.63 | $9.59 | 1,042,200 |
| 2021-04-22 | $9.89 | $9.96 | $9.71 | $9.71 | $9.67 | 1,352,900 |
| 2021-04-21 | $10.01 | $10.01 | $9.84 | $9.88 | $9.84 | 1,137,700 |
| 2021-04-20 | $9.93 | $10.10 | $9.93 | $10.01 | $9.97 | 1,110,110 |
| 2021-04-19 | $9.89 | $10.05 | $9.86 | $10.03 | $9.99 | 1,392,550 |
| 2021-04-16 | $9.76 | $9.93 | $9.74 | $9.90 | $9.86 | 1,580,650 |
| 2021-04-15 | $9.88 | $9.88 | $9.69 | $9.76 | $9.72 | 852,650 |
| 2021-04-14 | $9.70 | $9.85 | $9.62 | $9.82 | $9.78 | 1,093,450 |
| 2021-04-13 | $9.73 | $9.77 | $9.58 | $9.66 | $9.62 | 1,525,220 |
| 2021-04-12 | $10.08 | $10.14 | $9.65 | $9.73 | $9.69 | 3,295,260 |
| 2021-04-09 | $10.02 | $10.20 | $10.02 | $10.14 | $10.10 | 1,413,650 |
| 2021-04-08 | $10.37 | $10.44 | $10.04 | $10.06 | $10.02 | 3,519,600 |
| 2021-04-07 | $10.36 | $10.40 | $10.19 | $10.37 | $10.33 | 2,209,950 |
| 2021-04-06 | $10.11 | $10.44 | $10.00 | $10.29 | $10.25 | 4,298,450 |
| 2021-04-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.49 | 0 |
| 2021-04-02 | $10.66 | $10.77 | $10.52 | $10.53 | $10.49 | 3,256,950 |
| 2021-04-01 | $11.15 | $11.26 | $10.67 | $10.72 | $10.68 | 6,935,750 |
| 2021-03-31 | $11.31 | $11.72 | $11.20 | $11.22 | $11.17 | 7,304,600 |
| 2021-03-30 | $11.19 | $11.77 | $11.19 | $11.55 | $11.50 | 12,255,720 |
| 2021-03-29 | $10.30 | $11.17 | $10.08 | $11.08 | $11.03 | 8,148,020 |
| 2021-03-26 | $10.23 | $10.49 | $10.20 | $10.36 | $10.32 | 1,998,150 |
| 2021-03-25 | $10.36 | $10.99 | $10.35 | $10.40 | $10.36 | 3,234,120 |
| 2021-03-24 | $10.20 | $10.39 | $10.18 | $10.31 | $10.27 | 1,491,650 |
| 2021-03-23 | $10.53 | $10.70 | $10.26 | $10.28 | $10.24 | 2,551,100 |
| 2021-03-22 | $10.48 | $10.70 | $10.35 | $10.64 | $10.60 | 2,747,780 |
| 2021-03-19 | $10.56 | $10.97 | $10.48 | $10.52 | $10.48 | 4,426,280 |
| 2021-03-18 | $10.63 | $10.78 | $10.60 | $10.69 | $10.65 | 1,647,500 |
| 2021-03-17 | $10.63 | $10.84 | $10.61 | $10.71 | $10.67 | 2,377,120 |
| 2021-03-16 | $10.38 | $10.70 | $10.38 | $10.65 | $10.61 | 2,489,650 |
| 2021-03-15 | $10.33 | $10.57 | $10.30 | $10.36 | $10.32 | 2,275,900 |
| 2021-03-12 | $10.33 | $10.96 | $10.32 | $10.60 | $10.56 | 3,626,480 |
| 2021-03-11 | $10.14 | $10.40 | $10.01 | $10.33 | $10.29 | 1,850,950 |
| 2021-03-10 | $10.23 | $10.34 | $10.06 | $10.16 | $10.12 | 1,598,750 |
| 2021-03-09 | $10.45 | $10.59 | $10.05 | $10.22 | $10.18 | 2,439,750 |
| 2021-03-08 | $10.84 | $10.91 | $10.49 | $10.49 | $10.45 | 2,747,800 |
| 2021-03-05 | $10.95 | $11.00 | $10.56 | $10.79 | $10.75 | 5,192,050 |
| 2021-03-04 | $11.01 | $11.58 | $10.88 | $11.11 | $11.06 | 8,618,080 |
| 2021-03-03 | $10.42 | $11.16 | $10.19 | $10.80 | $10.76 | 4,944,230 |
| 2021-03-02 | $10.28 | $10.66 | $10.18 | $10.47 | $10.43 | 3,735,250 |
| 2021-03-01 | $10.18 | $10.39 | $9.99 | $10.27 | $10.23 | 2,713,450 |
| 2021-02-26 | $9.90 | $10.14 | $9.86 | $10.00 | $9.96 | 1,164,150 |
| 2021-02-25 | $10.00 | $10.25 | $10.00 | $10.05 | $10.01 | 1,279,900 |
| 2021-02-24 | $10.15 | $10.36 | $9.99 | $10.25 | $10.21 | 1,550,130 |
| 2021-02-23 | $10.28 | $10.47 | $10.06 | $10.15 | $10.11 | 1,382,200 |
| 2021-02-22 | $10.01 | $10.70 | $10.01 | $10.28 | $10.24 | 3,203,890 |
| 2021-02-19 | $9.66 | $10.02 | $9.66 | $10.01 | $9.97 | 1,413,530 |
| 2021-02-18 | $9.55 | $9.92 | $9.45 | $9.76 | $9.72 | 1,303,530 |
| 2021-02-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.51 | 0 |
| 2021-02-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.51 | 0 |
| 2021-02-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.51 | 0 |
| 2021-02-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.51 | 0 |
| 2021-02-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.51 | 0 |
| 2021-02-10 | $9.18 | $9.66 | $9.15 | $9.55 | $9.51 | 1,488,760 |
| 2021-02-09 | $9.12 | $9.32 | $9.03 | $9.23 | $9.19 | 1,364,250 |
| 2021-02-08 | $9.10 | $9.28 | $8.98 | $9.13 | $9.09 | 1,016,350 |
| 2021-02-05 | $9.16 | $9.37 | $9.06 | $9.09 | $9.05 | 1,028,400 |
| 2021-02-04 | $9.60 | $9.60 | $9.15 | $9.26 | $9.22 | 2,154,050 |
| 2021-02-03 | $9.61 | $9.83 | $9.52 | $9.58 | $9.54 | 1,140,550 |
| 2021-02-02 | $9.91 | $10.03 | $9.68 | $9.74 | $9.70 | 1,428,610 |
| 2021-02-01 | $9.70 | $10.20 | $9.13 | $9.94 | $9.90 | 3,210,650 |
| 2021-01-29 | $10.36 | $10.55 | $9.58 | $9.86 | $9.82 | 2,620,000 |
| 2021-01-28 | $10.06 | $10.34 | $10.06 | $10.13 | $10.09 | 1,341,150 |
| 2021-01-27 | $10.45 | $10.60 | $10.26 | $10.31 | $10.27 | 1,898,050 |
| 2021-01-26 | $10.55 | $10.79 | $10.39 | $10.51 | $10.47 | 1,491,650 |
| 2021-01-25 | $10.80 | $10.87 | $10.55 | $10.61 | $10.57 | 2,257,470 |
| 2021-01-22 | $11.01 | $11.12 | $10.85 | $10.90 | $10.86 | 2,212,400 |
| 2021-01-21 | $10.73 | $11.46 | $10.61 | $11.14 | $11.09 | 5,294,390 |
| 2021-01-20 | $10.67 | $10.74 | $10.59 | $10.68 | $10.64 | 1,112,000 |
| 2021-01-19 | $10.75 | $10.75 | $10.58 | $10.71 | $10.67 | 1,707,220 |
| 2021-01-18 | $10.80 | $10.95 | $10.68 | $10.76 | $10.72 | 1,859,100 |
| 2021-01-15 | $10.57 | $10.88 | $10.57 | $10.73 | $10.69 | 897,100 |
| 2021-01-14 | $11.05 | $11.11 | $10.70 | $10.71 | $10.67 | 2,148,000 |
| 2021-01-13 | $11.10 | $11.42 | $10.90 | $11.05 | $11.00 | 2,774,900 |
| 2021-01-12 | $10.85 | $11.48 | $10.85 | $11.20 | $11.15 | 2,653,870 |
| 2021-01-11 | $10.68 | $10.97 | $10.67 | $10.72 | $10.68 | 1,355,350 |
| 2021-01-08 | $10.68 | $11.05 | $10.60 | $10.80 | $10.76 | 1,433,250 |
| 2021-01-07 | $11.10 | $11.29 | $10.67 | $10.71 | $10.67 | 2,459,800 |
| 2021-01-06 | $11.30 | $11.40 | $11.04 | $11.20 | $11.15 | 2,467,520 |
| 2021-01-05 | $10.85 | $11.66 | $10.80 | $11.36 | $11.31 | 5,565,130 |
| 2021-01-04 | $10.65 | $11.15 | $10.61 | $10.90 | $10.86 | 2,829,250 |
| 2021-01-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.56 | 0 |
| 2020-12-31 | $10.52 | $10.64 | $10.30 | $10.60 | $10.56 | 1,776,500 |
| 2020-12-30 | $10.54 | $10.80 | $10.32 | $10.37 | $10.33 | 2,376,420 |
| 2020-12-29 | $10.44 | $10.72 | $10.44 | $10.54 | $10.50 | 1,324,800 |
| 2020-12-28 | $10.65 | $10.89 | $10.38 | $10.50 | $10.46 | 1,998,100 |
| 2020-12-25 | $10.56 | $10.76 | $10.42 | $10.69 | $10.65 | 1,868,850 |
| 2020-12-24 | $11.25 | $11.25 | $10.50 | $10.58 | $10.54 | 4,251,020 |
| 2020-12-23 | $11.37 | $11.54 | $11.08 | $11.13 | $11.08 | 3,117,700 |
| 2020-12-22 | $11.87 | $11.91 | $11.36 | $11.37 | $11.32 | 3,096,750 |
| 2020-12-21 | $11.87 | $12.08 | $11.85 | $11.91 | $11.86 | 1,468,700 |
| 2020-12-18 | $12.00 | $12.15 | $11.82 | $11.88 | $11.83 | 1,615,700 |
| 2020-12-17 | $12.00 | $12.11 | $11.75 | $12.07 | $12.02 | 1,704,450 |
| 2020-12-16 | $11.95 | $11.99 | $11.61 | $11.94 | $11.89 | 2,478,840 |
| 2020-12-15 | $12.00 | $12.16 | $11.92 | $11.98 | $11.93 | 1,476,350 |
| 2020-12-14 | $11.88 | $12.45 | $11.82 | $12.07 | $12.02 | 2,916,550 |
| 2020-12-11 | $11.82 | $12.04 | $11.72 | $11.90 | $11.85 | 2,947,550 |
| 2020-12-10 | $12.37 | $12.61 | $11.56 | $12.00 | $11.95 | 5,998,640 |
| 2020-12-09 | $12.30 | $12.39 | $12.10 | $12.21 | $12.16 | 2,336,480 |
| 2020-12-08 | $12.45 | $12.66 | $12.30 | $12.30 | $12.25 | 2,872,560 |
| 2020-12-07 | $12.66 | $12.72 | $12.48 | $12.48 | $12.43 | 1,884,840 |
| 2020-12-04 | $12.73 | $12.83 | $12.55 | $12.62 | $12.57 | 2,640,500 |
| 2020-12-03 | $12.88 | $12.95 | $12.66 | $12.66 | $12.61 | 3,661,770 |
| 2020-12-02 | $13.22 | $13.24 | $12.70 | $12.95 | $12.90 | 7,045,000 |
| 2020-12-01 | $12.46 | $13.44 | $12.37 | $13.21 | $13.16 | 9,061,800 |
| 2020-11-30 | $12.99 | $13.00 | $12.55 | $12.55 | $12.50 | 5,136,900 |
| 2020-11-27 | $12.77 | $13.19 | $12.55 | $13.05 | $13.00 | 3,485,950 |
| 2020-11-26 | $13.09 | $13.09 | $12.65 | $12.68 | $12.63 | 2,974,890 |
| 2020-11-25 | $13.52 | $13.52 | $12.91 | $12.93 | $12.88 | 4,667,510 |
| 2020-11-24 | $13.17 | $13.54 | $13.10 | $13.40 | $13.35 | 6,523,080 |
| 2020-11-23 | $12.91 | $13.42 | $12.70 | $13.22 | $13.17 | 6,657,180 |
| 2020-11-20 | $12.85 | $13.09 | $12.65 | $12.98 | $12.93 | 4,261,680 |
| 2020-11-19 | $12.45 | $13.11 | $12.29 | $13.00 | $12.95 | 6,807,000 |
| 2020-11-18 | $12.69 | $12.81 | $12.35 | $12.48 | $12.43 | 3,641,050 |
| 2020-11-17 | $12.13 | $12.86 | $11.89 | $12.69 | $12.64 | 7,352,500 |
| 2020-11-16 | $12.15 | $12.39 | $12.08 | $12.13 | $12.08 | 2,463,950 |
| 2020-11-13 | $12.11 | $12.24 | $11.85 | $12.10 | $12.05 | 1,850,050 |
| 2020-11-12 | $12.66 | $12.75 | $12.10 | $12.20 | $12.15 | 3,992,300 |
| 2020-11-11 | $12.28 | $12.98 | $12.28 | $12.66 | $12.61 | 6,920,430 |
| 2020-11-10 | $11.91 | $12.49 | $11.91 | $12.38 | $12.33 | 5,489,930 |
| 2020-11-09 | $11.75 | $12.13 | $11.70 | $11.93 | $11.88 | 2,809,750 |
| 2020-11-06 | $12.09 | $12.19 | $11.73 | $11.79 | $11.74 | 3,142,300 |
| 2020-11-05 | $12.11 | $12.38 | $11.92 | $12.04 | $11.99 | 3,171,300 |
| 2020-11-04 | $12.32 | $12.33 | $11.81 | $12.13 | $12.08 | 3,943,650 |
| 2020-11-03 | $12.18 | $12.38 | $12.10 | $12.34 | $12.29 | 2,765,500 |
| 2020-11-02 | $12.17 | $12.38 | $11.80 | $12.19 | $12.14 | 3,132,100 |
| 2020-10-30 | $12.65 | $12.76 | $12.09 | $12.18 | $12.13 | 5,047,830 |
| 2020-10-29 | $12.89 | $13.00 | $12.60 | $12.60 | $12.55 | 8,004,640 |
| 2020-10-28 | $12.91 | $13.48 | $12.85 | $13.40 | $13.35 | 6,880,050 |
| 2020-10-27 | $12.71 | $13.05 | $12.64 | $12.90 | $12.85 | 3,692,350 |
| 2020-10-26 | $12.56 | $12.97 | $12.30 | $12.72 | $12.67 | 3,687,960 |
| 2020-10-23 | $12.76 | $12.88 | $12.34 | $12.39 | $12.34 | 3,285,500 |
| 2020-10-22 | $12.55 | $12.85 | $12.22 | $12.76 | $12.71 | 4,031,180 |
| 2020-10-21 | $12.91 | $13.02 | $12.53 | $12.55 | $12.50 | 3,854,960 |
| 2020-10-20 | $12.75 | $12.98 | $12.53 | $12.90 | $12.85 | 3,952,250 |
| 2020-10-19 | $13.23 | $13.48 | $12.68 | $12.77 | $12.72 | 8,033,460 |
| 2020-10-16 | $13.32 | $13.53 | $13.02 | $13.27 | $13.22 | 6,092,100 |
| 2020-10-15 | $14.05 | $14.13 | $13.14 | $13.27 | $13.22 | 12,892,630 |
| 2020-10-14 | $13.84 | $14.66 | $13.61 | $14.30 | $14.24 | 18,885,520 |
| 2020-10-13 | $13.68 | $14.45 | $13.41 | $13.80 | $13.74 | 11,929,610 |
| 2020-10-12 | $13.36 | $13.78 | $13.32 | $13.75 | $13.69 | 10,191,180 |
| 2020-10-09 | $13.40 | $13.55 | $13.20 | $13.36 | $13.31 | 6,124,870 |
| 2020-10-08 | $13.08 | $13.08 | $13.08 | $13.08 | $13.03 | 0 |
| 2020-10-07 | $13.08 | $13.08 | $13.08 | $13.08 | $13.03 | 0 |
| 2020-10-06 | $13.08 | $13.08 | $13.08 | $13.08 | $13.03 | 0 |
| 2020-10-05 | $13.08 | $13.08 | $13.08 | $13.08 | $13.03 | 0 |
| 2020-10-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.03 | 0 |
| 2020-10-01 | $13.08 | $13.08 | $13.08 | $13.08 | $13.03 | 0 |
| 2020-09-30 | $13.03 | $13.36 | $12.91 | $13.08 | $13.03 | 6,027,620 |
| 2020-09-29 | $12.78 | $13.23 | $12.66 | $12.95 | $12.90 | 6,109,060 |
| 2020-09-28 | $12.90 | $13.09 | $12.50 | $12.65 | $12.60 | 5,606,100 |
| 2020-09-25 | $12.87 | $13.42 | $12.87 | $13.02 | $12.97 | 6,810,960 |
| 2020-09-24 | $13.03 | $13.37 | $12.72 | $12.83 | $12.78 | 8,140,720 |
| 2020-09-23 | $12.98 | $13.65 | $12.98 | $13.40 | $13.35 | 9,617,350 |
| 2020-09-22 | $12.82 | $13.26 | $12.65 | $12.93 | $12.88 | 9,122,340 |
| 2020-09-21 | $13.11 | $13.48 | $12.90 | $12.98 | $12.93 | 7,633,090 |
| 2020-09-18 | $13.46 | $13.76 | $12.92 | $13.16 | $13.11 | 13,490,080 |
| 2020-09-17 | $13.65 | $14.15 | $13.35 | $13.64 | $13.58 | 13,146,840 |
| 2020-09-16 | $13.77 | $13.91 | $13.20 | $13.80 | $13.74 | 12,816,310 |
| 2020-09-15 | $14.20 | $14.29 | $13.51 | $13.76 | $13.70 | 22,727,270 |
| 2020-09-14 | $13.50 | $14.57 | $13.16 | $14.57 | $14.51 | 29,666,300 |
| 2020-09-11 | $11.52 | $13.95 | $11.50 | $13.40 | $13.35 | 26,303,700 |
| 2020-09-10 | $13.09 | $13.09 | $11.28 | $11.71 | $11.66 | 19,081,920 |
| 2020-09-09 | $12.68 | $13.99 | $12.60 | $13.10 | $13.05 | 22,284,020 |
| 2020-09-08 | $13.07 | $13.26 | $12.60 | $12.98 | $12.93 | 12,790,720 |
| 2020-09-07 | $12.46 | $13.37 | $12.23 | $13.08 | $13.03 | 16,449,140 |
| 2020-09-04 | $11.81 | $12.45 | $11.58 | $12.40 | $12.35 | 10,108,250 |
| 2020-09-03 | $13.16 | $13.35 | $12.10 | $12.25 | $12.20 | 20,098,110 |
| 2020-09-02 | $12.90 | $13.72 | $12.56 | $13.43 | $13.38 | 23,439,190 |
| 2020-09-01 | $11.80 | $12.96 | $11.79 | $12.94 | $12.89 | 20,376,710 |
| 2020-08-31 | $12.71 | $14.30 | $12.00 | $12.19 | $12.14 | 24,685,530 |
| 2020-08-28 | $11.41 | $12.50 | $11.20 | $11.98 | $11.93 | 21,159,350 |
| 2020-08-27 | $11.15 | $11.86 | $10.83 | $11.46 | $11.41 | 16,225,340 |
| 2020-08-26 | $10.86 | $11.33 | $10.70 | $11.18 | $11.13 | 14,240,690 |
| 2020-08-25 | $10.64 | $11.43 | $10.55 | $10.95 | $10.91 | 12,167,130 |
| 2020-08-24 | $10.27 | $10.89 | $10.17 | $10.74 | $10.70 | 8,095,270 |
| 2020-08-21 | $10.29 | $10.33 | $10.12 | $10.21 | $10.17 | 4,139,450 |
| 2020-08-20 | $10.10 | $10.39 | $10.08 | $10.23 | $10.19 | 4,279,100 |
| 2020-08-19 | $10.32 | $10.45 | $10.15 | $10.16 | $10.12 | 4,072,570 |
| 2020-08-18 | $10.29 | $10.41 | $10.23 | $10.32 | $10.28 | 3,716,300 |
| 2020-08-17 | $10.12 | $10.31 | $10.05 | $10.28 | $10.24 | 3,991,350 |
| 2020-08-14 | $9.98 | $10.13 | $9.89 | $10.12 | $10.08 | 3,873,310 |
| 2020-08-13 | $10.14 | $10.22 | $9.92 | $10.00 | $9.96 | 4,751,330 |
| 2020-08-12 | $10.45 | $10.45 | $9.90 | $10.08 | $10.04 | 9,465,320 |
| 2020-08-11 | $10.71 | $10.93 | $10.47 | $10.50 | $10.46 | 8,813,870 |
| 2020-08-10 | $10.56 | $11.24 | $10.56 | $10.72 | $10.68 | 8,677,930 |
| 2020-08-07 | $11.01 | $11.45 | $10.82 | $10.90 | $10.86 | 13,033,870 |
| 2020-08-06 | $10.79 | $11.44 | $10.66 | $11.11 | $11.06 | 14,821,000 |
| 2020-08-05 | $10.65 | $10.98 | $10.40 | $10.71 | $10.67 | 8,929,030 |
| 2020-08-04 | $11.00 | $11.00 | $10.47 | $10.50 | $10.46 | 14,425,180 |
| 2020-08-03 | $10.69 | $10.94 | $10.53 | $10.94 | $10.90 | 13,454,320 |
| 2020-07-31 | $10.56 | $10.72 | $10.35 | $10.48 | $10.44 | 12,094,920 |
| 2020-07-30 | $10.80 | $10.90 | $10.61 | $10.64 | $10.60 | 13,015,770 |
| 2020-07-29 | $10.53 | $10.95 | $10.51 | $10.93 | $10.89 | 15,814,100 |
| 2020-07-28 | $10.95 | $11.44 | $10.65 | $10.75 | $10.71 | 23,153,650 |
| 2020-07-27 | $10.50 | $12.06 | $10.31 | $11.45 | $11.40 | 35,624,010 |
| 2020-07-24 | $11.12 | $11.68 | $10.93 | $10.96 | $10.92 | 33,264,530 |
| 2020-07-23 | $9.51 | $10.62 | $9.48 | $10.62 | $10.58 | 13,587,290 |
| 2020-07-22 | $9.73 | $9.81 | $9.64 | $9.65 | $9.61 | 4,459,950 |
| 2020-07-21 | $9.69 | $9.85 | $9.65 | $9.77 | $9.73 | 4,615,480 |
| 2020-07-20 | $9.37 | $9.76 | $9.36 | $9.72 | $9.68 | 5,613,160 |
| 2020-07-17 | $9.25 | $9.52 | $9.17 | $9.39 | $9.35 | 5,797,250 |
| 2020-07-16 | $9.78 | $10.05 | $9.23 | $9.28 | $9.24 | 6,736,220 |
| 2020-07-15 | $10.12 | $10.27 | $9.69 | $9.70 | $9.66 | 8,548,100 |
| 2020-07-14 | $9.91 | $10.34 | $9.66 | $10.06 | $10.02 | 11,036,260 |
| 2020-07-13 | $9.26 | $10.19 | $9.25 | $10.00 | $9.96 | 13,676,540 |
| 2020-07-10 | $9.39 | $9.53 | $9.23 | $9.26 | $9.22 | 6,274,450 |
| 2020-07-09 | $9.23 | $9.39 | $9.18 | $9.39 | $9.35 | 7,309,920 |
| 2020-07-08 | $9.08 | $9.38 | $9.02 | $9.32 | $9.28 | 6,128,940 |
| 2020-07-07 | $9.24 | $9.29 | $8.98 | $9.13 | $9.09 | 5,280,380 |
| 2020-07-06 | $8.88 | $9.21 | $8.88 | $9.17 | $9.13 | 5,231,450 |
| 2020-07-03 | $8.80 | $8.95 | $8.74 | $8.88 | $8.84 | 3,250,030 |
| 2020-07-02 | $8.60 | $8.81 | $8.31 | $8.76 | $8.72 | 2,753,550 |
| 2020-07-01 | $8.76 | $8.76 | $8.59 | $8.61 | $8.57 | 1,383,300 |
| 2020-06-30 | $8.59 | $8.71 | $8.59 | $8.70 | $8.66 | 1,822,050 |
| 2020-06-29 | $8.68 | $8.68 | $8.56 | $8.58 | $8.55 | 1,439,150 |
| 2020-06-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.64 | 0 |
| 2020-06-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.64 | 0 |
| 2020-06-24 | $8.70 | $8.79 | $8.66 | $8.68 | $8.64 | 1,206,530 |
| 2020-06-23 | $8.75 | $8.79 | $8.69 | $8.69 | $8.65 | 1,531,800 |
| 2020-06-22 | $8.84 | $8.84 | $8.78 | $8.79 | $8.75 | 1,192,750 |
| 2020-06-19 | $8.79 | $8.85 | $8.75 | $8.81 | $8.77 | 1,442,000 |
| 2020-06-18 | $8.90 | $8.91 | $8.80 | $8.84 | $8.80 | 1,397,470 |
| 2020-06-17 | $8.88 | $8.93 | $8.82 | $8.91 | $8.87 | 1,641,700 |
| 2020-06-16 | $8.78 | $8.92 | $8.78 | $8.86 | $8.82 | 1,396,570 |
| 2020-06-15 | $8.86 | $8.93 | $8.80 | $8.81 | $8.77 | 1,420,150 |
| 2020-06-12 | $8.77 | $8.94 | $8.64 | $8.92 | $8.88 | 1,998,200 |
| 2020-06-11 | $8.82 | $8.90 | $8.75 | $8.77 | $8.73 | 1,412,850 |
| 2020-06-10 | $8.92 | $8.93 | $8.82 | $8.82 | $8.78 | 1,299,750 |
| 2020-06-09 | $9.01 | $9.04 | $8.90 | $8.92 | $8.88 | 1,476,750 |
| 2020-06-08 | $9.02 | $9.06 | $8.94 | $8.99 | $8.95 | 1,276,350 |
| 2020-06-05 | $9.13 | $9.18 | $8.91 | $8.93 | $8.89 | 2,986,100 |
| 2020-06-04 | $9.05 | $9.18 | $8.96 | $9.13 | $9.09 | 2,352,700 |
| 2020-06-03 | $9.13 | $9.23 | $9.05 | $9.05 | $9.01 | 1,760,850 |
| 2020-06-02 | $9.19 | $9.22 | $9.10 | $9.13 | $9.09 | 2,720,950 |
| 2020-06-01 | $9.07 | $9.21 | $9.07 | $9.21 | $9.17 | 3,036,650 |
| 2020-05-29 | $9.03 | $9.18 | $8.97 | $9.10 | $9.06 | 2,532,400 |
| 2020-05-28 | $8.78 | $9.08 | $8.78 | $9.05 | $9.01 | 2,761,200 |
| 2020-05-27 | $8.91 | $8.95 | $8.72 | $8.91 | $8.87 | 1,619,950 |
| 2020-05-26 | $8.74 | $8.93 | $8.70 | $8.87 | $8.83 | 1,913,500 |
| 2020-05-25 | $8.96 | $8.96 | $8.65 | $8.67 | $8.63 | 2,263,850 |
| 2020-05-22 | $8.96 | $9.04 | $8.82 | $8.88 | $8.84 | 2,554,900 |
| 2020-05-21 | $9.14 | $9.16 | $8.98 | $9.01 | $8.97 | 2,686,250 |
| 2020-05-20 | $9.05 | $9.17 | $8.94 | $9.16 | $9.12 | 4,165,250 |
| 2020-05-19 | $8.98 | $9.28 | $8.93 | $9.12 | $9.08 | 5,372,110 |
| 2020-05-18 | $9.68 | $9.70 | $9.11 | $9.16 | $9.12 | 8,909,580 |
| 2020-05-15 | $8.94 | $8.95 | $8.83 | $8.85 | $8.81 | 1,687,750 |
| 2020-05-14 | $9.13 | $9.13 | $8.86 | $8.87 | $8.83 | 3,082,400 |
| 2020-05-13 | $9.16 | $9.16 | $9.04 | $9.09 | $9.05 | 2,832,220 |
| 2020-05-12 | $9.23 | $9.36 | $9.08 | $9.16 | $9.12 | 4,021,300 |
| 2020-05-11 | $9.23 | $9.39 | $9.05 | $9.20 | $9.16 | 4,049,870 |
| 2020-05-08 | $9.14 | $9.26 | $9.10 | $9.14 | $9.10 | 3,597,880 |
| 2020-05-07 | $9.08 | $9.25 | $8.97 | $9.13 | $9.09 | 4,180,020 |
| 2020-05-06 | $8.73 | $9.09 | $8.72 | $9.01 | $8.97 | 3,349,130 |
| 2020-05-05 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
| 2020-05-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
| 2020-05-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
| 2020-04-30 | $8.77 | $8.88 | $8.62 | $8.81 | $8.77 | 2,662,550 |
| 2020-04-29 | $8.90 | $9.00 | $8.64 | $8.70 | $8.66 | 3,199,000 |
| 2020-04-28 | $9.10 | $9.27 | $8.29 | $9.03 | $8.99 | 8,376,590 |
| 2020-04-27 | $9.37 | $9.50 | $9.11 | $9.21 | $9.17 | 4,500,240 |
| 2020-04-24 | $9.40 | $9.41 | $9.15 | $9.34 | $9.30 | 5,486,480 |
| 2020-04-23 | $9.20 | $9.53 | $9.03 | $9.42 | $9.38 | 9,294,310 |
| 2020-04-22 | $9.12 | $9.24 | $8.90 | $9.19 | $9.15 | 5,667,500 |
| 2020-04-21 | $9.40 | $9.48 | $9.17 | $9.37 | $9.33 | 8,387,230 |
| 2020-04-20 | $9.16 | $9.23 | $9.01 | $9.17 | $9.13 | 4,253,550 |
| 2020-04-17 | $9.00 | $9.49 | $9.00 | $9.19 | $9.15 | 7,654,020 |
| 2020-04-16 | $8.91 | $9.11 | $8.77 | $9.06 | $9.02 | 4,737,360 |
| 2020-04-15 | $9.00 | $9.16 | $8.88 | $8.96 | $8.92 | 5,632,110 |
| 2020-04-14 | $8.96 | $9.18 | $8.96 | $9.17 | $9.13 | 8,317,220 |
| 2020-04-13 | $8.69 | $9.47 | $8.64 | $9.25 | $9.21 | 12,292,320 |
| 2020-04-10 | $8.68 | $8.73 | $8.55 | $8.61 | $8.57 | 2,404,150 |
| 2020-04-09 | $8.72 | $8.75 | $8.57 | $8.62 | $8.58 | 1,444,150 |
| 2020-04-08 | $8.51 | $8.67 | $8.51 | $8.62 | $8.58 | 1,578,670 |
| 2020-04-07 | $8.40 | $8.63 | $8.36 | $8.58 | $8.55 | 1,749,420 |
| 2020-04-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.27 | 0 |
| 2020-04-03 | $8.40 | $8.45 | $8.30 | $8.30 | $8.27 | 1,177,300 |
| 2020-04-02 | $8.39 | $8.45 | $8.27 | $8.45 | $8.42 | 1,157,020 |
| 2020-04-01 | $8.57 | $8.58 | $8.36 | $8.38 | $8.35 | 1,233,520 |
| 2020-03-31 | $8.52 | $8.60 | $8.42 | $8.49 | $8.46 | 1,312,630 |
| 2020-03-30 | $8.58 | $8.63 | $8.32 | $8.45 | $8.42 | 1,564,240 |
| 2020-03-27 | $8.57 | $8.74 | $8.50 | $8.60 | $8.56 | 1,934,200 |
| 2020-03-26 | $8.65 | $8.73 | $8.50 | $8.52 | $8.49 | 1,547,900 |
| 2020-03-25 | $8.58 | $8.71 | $8.54 | $8.64 | $8.60 | 1,716,900 |
| 2020-03-24 | $8.60 | $8.69 | $8.23 | $8.46 | $8.43 | 1,767,050 |
| 2020-03-23 | $8.60 | $8.64 | $8.35 | $8.38 | $8.35 | 2,167,750 |
| 2020-03-20 | $8.69 | $8.90 | $8.53 | $8.75 | $8.71 | 2,391,550 |
| 2020-03-19 | $8.45 | $8.55 | $8.30 | $8.55 | $8.52 | 2,009,700 |
| 2020-03-18 | $8.64 | $8.79 | $8.40 | $8.43 | $8.40 | 2,069,500 |
| 2020-03-17 | $8.67 | $8.91 | $8.20 | $8.55 | $8.52 | 2,210,800 |
| 2020-03-16 | $9.02 | $9.15 | $8.30 | $8.66 | $8.62 | 3,288,000 |
| 2020-03-13 | $8.76 | $9.05 | $8.51 | $8.88 | $8.84 | 3,306,660 |
| 2020-03-12 | $9.29 | $9.32 | $9.07 | $9.14 | $9.10 | 3,347,500 |
| 2020-03-11 | $9.42 | $9.59 | $9.35 | $9.40 | $9.36 | 4,175,600 |
| 2020-03-10 | $9.11 | $9.39 | $9.00 | $9.38 | $9.34 | 3,604,250 |
| 2020-03-09 | $9.53 | $9.68 | $9.18 | $9.18 | $9.14 | 6,065,300 |
| 2020-03-06 | $9.90 | $10.09 | $9.70 | $9.77 | $9.73 | 5,979,150 |
| 2020-03-05 | $9.96 | $10.18 | $9.88 | $10.01 | $9.97 | 8,323,950 |
| 2020-03-04 | $9.53 | $10.30 | $9.46 | $10.04 | $10.00 | 11,885,950 |
| 2020-03-03 | $9.97 | $10.14 | $9.48 | $9.67 | $9.63 | 12,157,050 |
| 2020-03-02 | $9.10 | $9.84 | $9.10 | $9.73 | $9.69 | 10,594,330 |
| 2020-02-28 | $9.09 | $9.48 | $8.95 | $9.05 | $9.01 | 6,884,060 |
| 2020-02-27 | $9.17 | $9.50 | $9.07 | $9.31 | $9.27 | 6,776,810 |
| 2020-02-26 | $8.77 | $9.67 | $8.70 | $9.13 | $9.09 | 10,513,570 |
| 2020-02-25 | $8.95 | $8.98 | $8.61 | $8.87 | $8.83 | 5,359,750 |
| 2020-02-24 | $9.05 | $9.14 | $8.91 | $9.13 | $9.09 | 4,530,130 |
| 2020-02-21 | $9.05 | $9.16 | $9.01 | $9.05 | $9.01 | 3,331,270 |
| 2020-02-20 | $9.02 | $9.08 | $8.80 | $9.03 | $8.99 | 3,995,600 |
| 2020-02-19 | $9.06 | $9.16 | $9.00 | $9.00 | $8.96 | 3,702,000 |
| 2020-02-18 | $9.14 | $9.15 | $8.98 | $9.08 | $9.04 | 3,894,870 |
| 2020-02-17 | $9.02 | $9.28 | $8.95 | $9.10 | $9.06 | 4,510,440 |
| 2020-02-14 | $8.86 | $9.15 | $8.77 | $9.02 | $8.98 | 4,467,500 |
| 2020-02-13 | $8.60 | $9.30 | $8.50 | $8.94 | $8.90 | 7,076,460 |
| 2020-02-12 | $8.50 | $8.63 | $8.50 | $8.56 | $8.53 | 2,218,610 |
| 2020-02-11 | $8.60 | $8.67 | $8.54 | $8.57 | $8.54 | 2,471,170 |
| 2020-02-10 | $8.32 | $8.58 | $8.32 | $8.53 | $8.50 | 2,398,350 |
| 2020-02-07 | $8.30 | $8.39 | $8.15 | $8.31 | $8.28 | 2,998,550 |
| 2020-02-06 | $8.10 | $8.25 | $8.00 | $8.21 | $8.18 | 2,634,030 |
| 2020-02-05 | $8.00 | $8.14 | $7.90 | $8.02 | $7.99 | 2,488,770 |
| 2020-02-04 | $7.29 | $8.00 | $7.28 | $7.82 | $7.79 | 4,368,740 |
| 2020-02-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.05 | 674,700 |
| 2020-01-31 | $8.98 | $8.98 | $8.98 | $8.98 | $8.94 | 0 |
| 2020-01-30 | $8.98 | $8.98 | $8.98 | $8.98 | $8.94 | 0 |
| 2020-01-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.94 | 0 |
| 2020-01-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.94 | 0 |
| 2020-01-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.94 | 0 |
| 2020-01-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.94 | 0 |
| 2020-01-23 | $9.15 | $9.30 | $8.85 | $8.98 | $8.94 | 2,854,850 |
| 2020-01-22 | $9.22 | $9.38 | $9.01 | $9.25 | $9.21 | 2,171,300 |
| 2020-01-21 | $9.26 | $9.39 | $9.26 | $9.28 | $9.24 | 2,097,520 |
| 2020-01-20 | $9.38 | $9.38 | $9.21 | $9.33 | $9.29 | 2,749,770 |
| 2020-01-17 | $9.40 | $9.46 | $9.31 | $9.32 | $9.28 | 1,577,890 |
| 2020-01-16 | $9.49 | $9.59 | $9.40 | $9.42 | $9.38 | 1,703,960 |
| 2020-01-15 | $9.67 | $9.67 | $9.43 | $9.49 | $9.45 | 1,907,750 |
| 2020-01-14 | $9.62 | $9.72 | $9.58 | $9.66 | $9.62 | 2,087,080 |
| 2020-01-13 | $9.56 | $9.67 | $9.52 | $9.66 | $9.62 | 3,018,160 |
| 2020-01-10 | $9.57 | $9.63 | $9.46 | $9.54 | $9.50 | 2,009,050 |
| 2020-01-09 | $9.44 | $9.58 | $9.41 | $9.57 | $9.53 | 2,522,120 |
| 2020-01-08 | $9.46 | $9.62 | $9.40 | $9.43 | $9.39 | 3,585,550 |
| 2020-01-07 | $9.41 | $9.54 | $9.41 | $9.51 | $9.47 | 2,676,930 |
| 2020-01-06 | $9.37 | $9.48 | $9.29 | $9.45 | $9.41 | 3,531,410 |
| 2020-01-03 | $9.46 | $9.53 | $9.37 | $9.42 | $9.38 | 3,212,050 |
| 2020-01-02 | $9.36 | $9.85 | $9.32 | $9.44 | $9.40 | 5,273,400 |
| 2020-01-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.28 | 0 |
| 2019-12-31 | $9.35 | $9.37 | $9.23 | $9.32 | $9.28 | 2,404,800 |
| 2019-12-30 | $9.11 | $9.35 | $9.08 | $9.35 | $9.31 | 3,435,830 |
| 2019-12-27 | $9.15 | $9.26 | $9.11 | $9.16 | $9.12 | 2,916,110 |
| 2019-12-26 | $9.04 | $9.15 | $9.04 | $9.13 | $9.09 | 1,313,250 |
| 2019-12-25 | $9.20 | $9.20 | $9.10 | $9.13 | $9.09 | 1,606,230 |
| 2019-12-24 | $9.11 | $9.17 | $9.02 | $9.17 | $9.13 | 2,228,670 |
| 2019-12-23 | $9.08 | $9.30 | $9.06 | $9.11 | $9.07 | 3,101,200 |
| 2019-12-20 | $9.28 | $9.33 | $9.11 | $9.11 | $9.07 | 2,200,730 |
| 2019-12-19 | $9.16 | $9.32 | $9.16 | $9.25 | $9.21 | 2,463,030 |
| 2019-12-18 | $9.22 | $9.28 | $9.15 | $9.18 | $9.14 | 2,214,000 |
| 2019-12-17 | $9.14 | $9.25 | $9.12 | $9.22 | $9.18 | 2,776,400 |
| 2019-12-16 | $9.01 | $9.14 | $9.00 | $9.14 | $9.10 | 2,161,220 |
| 2019-12-13 | $8.95 | $9.03 | $8.93 | $9.00 | $8.96 | 1,471,610 |
| 2019-12-12 | $9.07 | $9.07 | $8.88 | $8.89 | $8.85 | 1,643,270 |
| 2019-12-11 | $9.05 | $9.10 | $8.99 | $9.05 | $9.01 | 1,306,470 |
| 2019-12-10 | $9.07 | $9.10 | $8.96 | $9.02 | $8.98 | 1,184,500 |
| 2019-12-09 | $9.07 | $9.16 | $9.06 | $9.09 | $9.05 | 1,434,490 |
| 2019-12-06 | $9.04 | $9.07 | $8.98 | $9.05 | $9.01 | 1,282,220 |
| 2019-12-05 | $9.01 | $9.07 | $8.99 | $9.04 | $9.00 | 1,246,500 |
| 2019-12-04 | $8.93 | $9.04 | $8.93 | $9.00 | $8.96 | 874,370 |
| 2019-12-03 | $8.86 | $9.04 | $8.86 | $9.02 | $8.98 | 752,950 |
| 2019-12-02 | $8.96 | $8.99 | $8.88 | $8.95 | $8.91 | 893,200 |
| 2019-11-29 | $8.95 | $8.99 | $8.85 | $8.91 | $8.87 | 1,216,800 |
| 2019-11-28 | $9.05 | $9.24 | $8.95 | $8.97 | $8.93 | 1,436,850 |
| 2019-11-27 | $9.02 | $9.05 | $8.95 | $9.01 | $8.97 | 1,111,310 |
| 2019-11-26 | $9.21 | $9.21 | $9.00 | $9.01 | $8.97 | 2,237,100 |
| 2019-11-25 | $9.15 | $9.30 | $9.01 | $9.20 | $9.16 | 3,010,100 |
| 2019-11-22 | $9.01 | $9.56 | $8.91 | $9.22 | $9.18 | 4,077,250 |
| 2019-11-21 | $9.16 | $9.16 | $9.00 | $9.01 | $8.97 | 1,209,210 |
| 2019-11-20 | $9.23 | $9.25 | $9.08 | $9.13 | $9.09 | 1,486,400 |
| 2019-11-19 | $8.89 | $9.24 | $8.89 | $9.21 | $9.17 | 2,469,100 |
| 2019-11-18 | $8.82 | $9.02 | $8.82 | $8.97 | $8.93 | 1,204,080 |
| 2019-11-15 | $9.15 | $9.28 | $8.86 | $8.89 | $8.85 | 2,646,420 |
| 2019-11-14 | $9.35 | $9.46 | $9.15 | $9.21 | $9.17 | 3,360,200 |
| 2019-11-13 | $9.33 | $9.33 | $9.14 | $9.30 | $9.26 | 2,587,400 |
| 2019-11-12 | $8.90 | $9.53 | $8.80 | $9.26 | $9.22 | 4,728,820 |
| 2019-11-11 | $9.12 | $9.12 | $8.84 | $8.86 | $8.82 | 2,006,100 |
| 2019-11-08 | $9.25 | $9.29 | $9.10 | $9.12 | $9.08 | 1,610,250 |
| 2019-11-07 | $9.20 | $9.34 | $9.16 | $9.18 | $9.14 | 1,805,570 |
| 2019-11-06 | $9.49 | $9.51 | $9.16 | $9.21 | $9.17 | 1,907,470 |
| 2019-11-05 | $9.39 | $9.45 | $9.16 | $9.42 | $9.38 | 1,366,300 |
| 2019-11-04 | $9.40 | $9.47 | $9.34 | $9.40 | $9.36 | 1,456,750 |
| 2019-11-01 | $9.22 | $9.32 | $9.05 | $9.29 | $9.25 | 1,089,550 |
| 2019-10-31 | $9.38 | $9.42 | $9.18 | $9.19 | $9.15 | 2,245,900 |
| 2019-10-30 | $9.43 | $9.50 | $9.38 | $9.40 | $9.36 | 1,493,370 |
| 2019-10-29 | $9.61 | $9.69 | $9.45 | $9.45 | $9.41 | 1,711,400 |
| 2019-10-28 | $9.49 | $9.68 | $9.44 | $9.65 | $9.61 | 2,477,780 |
| 2019-10-25 | $9.39 | $9.50 | $9.37 | $9.49 | $9.45 | 1,263,960 |
| 2019-10-24 | $9.32 | $9.55 | $9.32 | $9.42 | $9.38 | 1,528,160 |
| 2019-10-23 | $9.48 | $9.48 | $9.35 | $9.37 | $9.33 | 1,182,390 |
| 2019-10-22 | $9.36 | $9.49 | $9.32 | $9.45 | $9.41 | 1,066,500 |
| 2019-10-21 | $9.36 | $9.44 | $9.33 | $9.36 | $9.32 | 1,178,450 |
| 2019-10-18 | $9.58 | $9.58 | $9.32 | $9.39 | $9.35 | 1,731,950 |
| 2019-10-17 | $9.61 | $9.61 | $9.45 | $9.48 | $9.44 | 1,488,300 |
| 2019-10-16 | $9.72 | $9.80 | $9.51 | $9.51 | $9.47 | 2,141,600 |
| 2019-10-15 | $9.69 | $9.78 | $9.60 | $9.72 | $9.68 | 2,580,550 |
| 2019-10-14 | $9.64 | $9.74 | $9.59 | $9.70 | $9.66 | 2,297,500 |
| 2019-10-11 | $9.63 | $9.64 | $9.48 | $9.50 | $9.46 | 1,949,810 |
| 2019-10-10 | $9.72 | $9.72 | $9.55 | $9.62 | $9.58 | 1,527,400 |
| 2019-10-09 | $9.50 | $9.56 | $9.31 | $9.55 | $9.51 | 1,585,700 |
| 2019-10-08 | $9.48 | $9.60 | $9.45 | $9.50 | $9.46 | 1,369,750 |
| 2019-10-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.44 | 0 |
| 2019-10-04 | $9.48 | $9.48 | $9.48 | $9.48 | $9.44 | 0 |
| 2019-10-03 | $9.48 | $9.48 | $9.48 | $9.48 | $9.44 | 0 |
| 2019-10-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.44 | 0 |
| 2019-10-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.44 | 0 |
| 2019-09-30 | $9.52 | $9.66 | $9.48 | $9.48 | $9.44 | 1,707,900 |
| 2019-09-27 | $9.47 | $9.65 | $9.47 | $9.57 | $9.53 | 1,731,860 |
| 2019-09-26 | $9.86 | $9.91 | $9.48 | $9.50 | $9.46 | 4,161,640 |
| 2019-09-25 | $10.10 | $10.10 | $9.79 | $9.85 | $9.81 | 5,757,210 |
| 2019-09-24 | $10.68 | $10.87 | $10.15 | $10.16 | $10.12 | 8,736,790 |
| 2019-09-23 | $9.90 | $10.09 | $9.86 | $10.08 | $10.04 | 5,029,740 |
| 2019-09-20 | $10.50 | $10.50 | $10.10 | $10.14 | $10.10 | 9,700,400 |
| 2019-09-19 | $9.98 | $10.29 | $9.85 | $10.27 | $10.23 | 9,310,330 |
| 2019-09-18 | $9.89 | $9.94 | $9.82 | $9.85 | $9.81 | 2,580,500 |
| 2019-09-17 | $10.07 | $10.08 | $9.75 | $9.85 | $9.81 | 5,763,220 |
| 2019-09-16 | $10.30 | $10.33 | $10.10 | $10.14 | $10.10 | 5,708,240 |
| 2019-09-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.26 | 0 |
| 2019-09-12 | $10.42 | $10.48 | $10.20 | $10.30 | $10.26 | 5,641,640 |
| 2019-09-11 | $10.21 | $10.38 | $10.13 | $10.31 | $10.27 | 6,370,920 |
| 2019-09-10 | $10.25 | $10.31 | $10.11 | $10.21 | $10.17 | 5,158,420 |
| 2019-09-09 | $10.19 | $10.26 | $10.10 | $10.24 | $10.20 | 6,969,270 |
| 2019-09-06 | $10.33 | $10.33 | $10.02 | $10.10 | $10.06 | 9,687,750 |
| 2019-09-05 | $10.50 | $10.52 | $10.15 | $10.32 | $10.28 | 14,620,950 |
| 2019-09-04 | $10.27 | $10.95 | $10.15 | $10.53 | $10.49 | 16,391,290 |
| 2019-09-03 | $9.95 | $10.45 | $9.79 | $10.31 | $10.27 | 12,449,150 |
| 2019-09-02 | $9.53 | $9.97 | $9.48 | $9.83 | $9.79 | 5,826,550 |
| 2019-08-30 | $9.75 | $9.84 | $9.38 | $9.44 | $9.40 | 4,392,100 |
| 2019-08-29 | $9.86 | $9.90 | $9.72 | $9.72 | $9.68 | 3,825,160 |
| 2019-08-28 | $9.73 | $10.04 | $9.67 | $9.86 | $9.82 | 7,496,760 |
| 2019-08-27 | $9.65 | $9.74 | $9.57 | $9.73 | $9.69 | 5,187,150 |
| 2019-08-26 | $9.70 | $9.70 | $9.45 | $9.57 | $9.53 | 3,888,500 |
| 2019-08-23 | $9.47 | $9.86 | $9.43 | $9.73 | $9.69 | 6,925,950 |
| 2019-08-22 | $9.50 | $9.58 | $9.34 | $9.55 | $9.51 | 3,602,370 |
| 2019-08-21 | $9.59 | $9.59 | $9.44 | $9.47 | $9.43 | 2,711,620 |
| 2019-08-20 | $9.59 | $9.63 | $9.46 | $9.53 | $9.49 | 3,605,920 |
| 2019-08-19 | $9.32 | $9.56 | $9.32 | $9.56 | $9.52 | 4,373,500 |
| 2019-08-16 | $9.43 | $9.43 | $9.28 | $9.28 | $9.24 | 3,186,650 |
| 2019-08-15 | $8.98 | $9.66 | $8.94 | $9.34 | $9.30 | 3,144,070 |
| 2019-08-14 | $9.35 | $9.48 | $9.28 | $9.32 | $9.28 | 2,933,490 |
| 2019-08-13 | $9.43 | $9.43 | $9.25 | $9.28 | $9.24 | 1,917,100 |
| 2019-08-12 | $9.29 | $9.45 | $9.21 | $9.43 | $9.39 | 2,252,100 |
| 2019-08-09 | $9.35 | $9.45 | $9.25 | $9.30 | $9.26 | 2,617,470 |
| 2019-08-08 | $9.48 | $9.49 | $9.25 | $9.27 | $9.23 | 2,470,450 |
| 2019-08-07 | $9.35 | $9.45 | $9.19 | $9.34 | $9.30 | 3,239,820 |
| 2019-08-06 | $9.53 | $9.56 | $9.03 | $9.28 | $9.24 | 6,088,870 |
| 2019-08-05 | $9.67 | $10.02 | $9.67 | $9.71 | $9.67 | 4,401,470 |
| 2019-08-02 | $9.42 | $10.18 | $9.31 | $9.93 | $9.89 | 5,573,600 |
| 2019-08-01 | $10.00 | $10.29 | $9.95 | $9.95 | $9.91 | 5,396,150 |
| 2019-07-31 | $9.98 | $10.03 | $9.70 | $9.84 | $9.80 | 5,713,850 |
| 2019-07-30 | $10.12 | $10.26 | $10.06 | $10.13 | $10.09 | 3,518,590 |
| 2019-07-29 | $10.26 | $10.40 | $10.05 | $10.12 | $10.08 | 5,897,200 |
| 2019-07-26 | $10.13 | $10.50 | $10.12 | $10.40 | $10.36 | 7,377,850 |
| 2019-07-25 | $10.36 | $10.44 | $10.14 | $10.22 | $10.18 | 9,510,090 |
| 2019-07-24 | $9.95 | $10.54 | $9.88 | $10.52 | $10.48 | 13,001,810 |
| 2019-07-23 | $9.86 | $9.96 | $9.64 | $9.91 | $9.87 | 4,208,650 |
| 2019-07-22 | $9.77 | $10.05 | $9.56 | $9.79 | $9.75 | 5,478,160 |
| 2019-07-19 | $10.00 | $10.10 | $9.70 | $9.71 | $9.67 | 4,327,150 |
| 2019-07-18 | $10.10 | $10.26 | $9.85 | $9.88 | $9.84 | 5,676,810 |
| 2019-07-17 | $9.95 | $10.30 | $9.87 | $10.16 | $10.12 | 8,391,600 |
| 2019-07-16 | $9.84 | $10.05 | $9.77 | $9.96 | $9.92 | 4,887,540 |
| 2019-07-15 | $9.62 | $9.90 | $9.25 | $9.89 | $9.85 | 6,052,760 |
| 2019-07-12 | $9.79 | $9.88 | $9.73 | $9.76 | $9.72 | 3,038,160 |
| 2019-07-11 | $9.94 | $9.98 | $9.69 | $9.84 | $9.80 | 4,269,490 |
| 2019-07-10 | $9.81 | $9.99 | $9.75 | $9.87 | $9.83 | 5,128,600 |
| 2019-07-09 | $9.60 | $9.94 | $9.56 | $9.86 | $9.82 | 6,215,450 |
| 2019-07-08 | $10.65 | $10.66 | $9.70 | $9.70 | $9.66 | 15,772,250 |
| 2019-07-05 | $11.05 | $11.05 | $10.65 | $10.78 | $10.74 | 8,207,060 |
| 2019-07-04 | $11.13 | $11.26 | $10.65 | $10.88 | $10.84 | 13,714,450 |
| 2019-07-03 | $10.73 | $11.41 | $10.71 | $11.21 | $11.16 | 21,433,070 |
| 2019-07-02 | $10.86 | $10.90 | $10.63 | $10.88 | $10.84 | 11,089,450 |
| 2019-07-01 | $11.06 | $11.15 | $10.71 | $10.94 | $10.90 | 21,289,290 |
| 2019-06-28 | $10.28 | $10.96 | $10.24 | $10.96 | $10.92 | 19,400,350 |
| 2019-06-27 | $10.26 | $10.50 | $10.25 | $10.32 | $10.28 | 7,937,300 |
| 2019-06-26 | $10.41 | $10.44 | $10.27 | $10.30 | $10.26 | 7,431,900 |
| 2019-06-25 | $10.68 | $10.75 | $10.25 | $10.34 | $10.30 | 14,747,890 |
| 2019-06-24 | $10.80 | $11.36 | $10.70 | $10.82 | $10.78 | 21,704,020 |
| 2019-06-21 | $10.78 | $11.48 | $10.44 | $11.12 | $11.07 | 32,720,720 |
| 2019-06-20 | $9.98 | $10.67 | $9.98 | $10.44 | $10.40 | 17,615,500 |
| 2019-06-19 | $10.35 | $10.41 | $10.03 | $10.04 | $10.00 | 11,221,990 |
| 2019-06-18 | $10.15 | $10.31 | $9.89 | $9.97 | $9.93 | 11,876,700 |
| 2019-06-17 | $10.00 | $10.38 | $9.96 | $10.23 | $10.19 | 19,098,440 |
| 2019-06-14 | $10.58 | $10.78 | $10.06 | $10.09 | $10.05 | 32,749,070 |
| 2019-06-13 | $12.00 | $12.49 | $11.12 | $11.18 | $11.13 | 48,993,880 |
| 2019-06-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.53 | 4,626,710 |
| 2019-06-11 | $9.80 | $10.53 | $9.80 | $10.53 | $10.49 | 8,955,040 |
| 2019-06-10 | $9.19 | $9.62 | $9.19 | $9.57 | $9.53 | 7,318,110 |
| 2019-06-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.16 | 0 |
| 2019-06-06 | $9.18 | $9.51 | $9.03 | $9.20 | $9.16 | 6,382,480 |
| 2019-06-05 | $9.19 | $9.57 | $9.14 | $9.29 | $9.25 | 6,094,550 |
| 2019-06-04 | $9.25 | $9.26 | $9.02 | $9.05 | $9.01 | 5,151,650 |
| 2019-06-03 | $9.61 | $9.61 | $9.16 | $9.27 | $9.23 | 7,147,630 |
| 2019-05-31 | $9.48 | $9.71 | $9.35 | $9.55 | $9.51 | 7,645,050 |
| 2019-05-30 | $9.71 | $9.71 | $9.41 | $9.51 | $9.47 | 14,463,190 |
| 2019-05-29 | $9.59 | $10.40 | $9.46 | $10.05 | $10.01 | 20,561,720 |
| 2019-05-28 | $9.52 | $9.65 | $9.41 | $9.45 | $9.41 | 5,670,550 |
| 2019-05-27 | $9.30 | $9.55 | $9.20 | $9.50 | $9.46 | 5,516,060 |
| 2019-05-24 | $9.13 | $9.49 | $9.13 | $9.22 | $9.18 | 4,455,450 |
| 2019-05-23 | $9.58 | $9.77 | $9.17 | $9.30 | $9.26 | 5,004,550 |
| 2019-05-22 | $9.80 | $9.85 | $9.41 | $9.57 | $9.53 | 4,587,950 |
| 2019-05-21 | $9.59 | $9.85 | $9.50 | $9.74 | $9.70 | 5,006,560 |
| 2019-05-20 | $9.60 | $9.63 | $9.09 | $9.57 | $9.53 | 6,580,520 |
| 2019-05-17 | $10.25 | $10.33 | $9.59 | $9.65 | $9.61 | 11,626,820 |
| 2019-05-16 | $10.17 | $10.52 | $10.02 | $10.34 | $10.30 | 12,600,150 |
| 2019-05-15 | $10.19 | $10.42 | $10.06 | $10.28 | $10.24 | 11,146,460 |
| 2019-05-14 | $10.25 | $10.48 | $9.88 | $10.19 | $10.15 | 15,097,410 |
| 2019-05-13 | $9.41 | $10.52 | $9.36 | $10.52 | $10.48 | 20,967,070 |
| 2019-05-10 | $9.25 | $9.65 | $8.81 | $9.56 | $9.52 | 10,486,740 |
| 2019-05-09 | $9.05 | $9.27 | $9.00 | $9.11 | $9.07 | 6,064,180 |
| 2019-05-08 | $8.63 | $9.24 | $8.62 | $9.13 | $9.09 | 6,838,730 |
| 2019-05-07 | $9.22 | $9.25 | $8.78 | $9.06 | $9.02 | 6,997,890 |
| 2019-05-06 | $9.40 | $9.70 | $9.04 | $9.04 | $9.00 | 9,370,730 |
| 2019-05-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.00 | 0 |
| 2019-05-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.00 | 0 |
| 2019-05-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.00 | 0 |
| 2019-04-30 | $10.18 | $10.26 | $9.90 | $10.04 | $10.00 | 6,474,690 |
| 2019-04-29 | $10.56 | $10.70 | $9.88 | $9.93 | $9.89 | 10,329,250 |
| 2019-04-26 | $10.65 | $10.77 | $10.46 | $10.53 | $10.49 | 8,327,360 |
| 2019-04-25 | $11.70 | $11.70 | $10.55 | $10.62 | $10.58 | 16,068,630 |
| 2019-04-24 | $11.62 | $11.75 | $11.40 | $11.72 | $11.67 | 8,726,520 |
| 2019-04-23 | $11.98 | $12.39 | $11.40 | $11.58 | $11.53 | 16,976,320 |
| 2019-04-22 | $12.95 | $12.96 | $11.89 | $12.16 | $12.11 | 26,877,390 |
| 2019-04-19 | $13.63 | $14.15 | $13.12 | $13.21 | $13.16 | 30,751,910 |
| 2019-04-18 | $13.22 | $13.83 | $12.97 | $13.49 | $13.43 | 28,389,520 |
| 2019-04-17 | $13.00 | $13.37 | $12.88 | $13.24 | $13.19 | 19,824,390 |
| 2019-04-16 | $12.60 | $13.15 | $12.48 | $13.09 | $13.04 | 15,722,470 |
| 2019-04-15 | $12.89 | $12.97 | $12.56 | $12.63 | $12.58 | 14,580,810 |
| 2019-04-12 | $12.42 | $12.68 | $12.06 | $12.68 | $12.63 | 15,429,680 |
| 2019-04-11 | $12.69 | $12.84 | $12.35 | $12.50 | $12.45 | 15,707,660 |
| 2019-04-10 | $13.18 | $13.69 | $12.40 | $12.56 | $12.51 | 29,007,800 |
| 2019-04-09 | $13.20 | $13.80 | $12.81 | $13.36 | $13.31 | 30,340,380 |
| 2019-04-08 | $12.75 | $13.72 | $12.39 | $13.45 | $13.40 | 36,757,190 |
| 2019-04-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.75 | 0 |
| 2019-04-04 | $12.55 | $13.36 | $12.38 | $12.80 | $12.75 | 43,378,470 |
| 2019-04-03 | $11.41 | $12.75 | $11.28 | $12.75 | $12.70 | 44,733,440 |
| 2019-04-02 | $11.79 | $11.96 | $11.51 | $11.59 | $11.54 | 19,990,910 |
| 2019-04-01 | $11.30 | $11.89 | $11.28 | $11.70 | $11.65 | 20,608,390 |
| 2019-03-29 | $11.01 | $11.58 | $10.82 | $11.38 | $11.33 | 22,517,000 |
| 2019-03-28 | $12.18 | $12.29 | $11.21 | $11.33 | $11.28 | 29,962,260 |
| 2019-03-27 | $11.61 | $12.77 | $11.51 | $12.44 | $12.39 | 39,703,890 |
| 2019-03-26 | $11.36 | $11.94 | $10.93 | $11.93 | $11.88 | 39,542,980 |
| 2019-03-25 | $11.90 | $12.09 | $11.47 | $11.65 | $11.60 | 39,989,300 |
| 2019-03-22 | $12.64 | $13.20 | $12.22 | $12.74 | $12.69 | 60,955,330 |
| 2019-03-21 | $14.00 | $14.07 | $12.01 | $12.25 | $12.20 | 37,071,560 |
| 2019-03-20 | $11.54 | $12.79 | $11.40 | $12.79 | $12.74 | 56,940,490 |
| 2019-03-19 | $11.63 | $11.63 | $10.71 | $11.63 | $11.58 | 51,885,660 |
| 2019-03-18 | $9.46 | $10.57 | $9.46 | $10.57 | $10.53 | 7,158,490 |
| 2019-03-15 | $9.33 | $9.66 | $9.33 | $9.61 | $9.57 | 7,836,600 |
| 2019-03-14 | $9.66 | $9.88 | $9.20 | $9.39 | $9.35 | 9,812,540 |
| 2019-03-13 | $9.66 | $10.20 | $9.51 | $9.77 | $9.73 | 12,804,600 |
| 2019-03-12 | $9.70 | $9.99 | $9.52 | $9.73 | $9.69 | 11,800,740 |
| 2019-03-11 | $9.65 | $9.75 | $9.34 | $9.70 | $9.66 | 9,772,950 |
| 2019-03-08 | $9.97 | $10.10 | $9.26 | $9.34 | $9.30 | 16,161,190 |
| 2019-03-07 | $10.30 | $10.35 | $10.02 | $10.29 | $10.25 | 18,826,090 |
| 2019-03-06 | $10.11 | $10.55 | $10.01 | $10.43 | $10.39 | 21,571,880 |
| 2019-03-05 | $9.98 | $10.62 | $9.98 | $10.34 | $10.30 | 26,685,370 |
| 2019-03-04 | $10.00 | $10.76 | $9.98 | $10.18 | $10.14 | 38,226,850 |
| 2019-03-01 | $8.93 | $9.78 | $8.81 | $9.78 | $9.74 | 19,000,730 |
| 2019-02-28 | $8.67 | $9.00 | $8.67 | $8.89 | $8.85 | 7,873,140 |
| 2019-02-27 | $8.67 | $8.92 | $8.56 | $8.72 | $8.68 | 10,878,180 |
| 2019-02-26 | $8.60 | $9.40 | $8.52 | $8.70 | $8.66 | 17,022,800 |
| 2019-02-25 | $8.39 | $8.75 | $8.33 | $8.66 | $8.62 | 9,674,780 |
| 2019-02-22 | $8.21 | $8.31 | $8.09 | $8.31 | $8.28 | 5,093,760 |
| 2019-02-21 | $8.25 | $8.47 | $8.09 | $8.16 | $8.13 | 6,353,400 |
| 2019-02-20 | $8.29 | $8.29 | $8.14 | $8.25 | $8.22 | 2,696,350 |
| 2019-02-19 | $8.26 | $8.33 | $8.13 | $8.26 | $8.23 | 4,292,400 |
| 2019-02-18 | $8.03 | $8.27 | $8.03 | $8.27 | $8.24 | 5,751,870 |
| 2019-02-15 | $7.99 | $8.09 | $7.97 | $8.06 | $8.03 | 2,485,880 |
| 2019-02-14 | $8.15 | $8.15 | $8.00 | $8.03 | $8.00 | 2,306,590 |
| 2019-02-13 | $7.99 | $8.10 | $7.90 | $8.08 | $8.05 | 3,230,830 |
| 2019-02-12 | $7.89 | $8.06 | $7.82 | $7.99 | $7.96 | 2,139,450 |
| 2019-02-11 | $7.70 | $7.90 | $7.70 | $7.89 | $7.86 | 1,728,610 |
| 2019-02-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.66 | 0 |
| 2019-02-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.66 | 0 |
| 2019-02-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.66 | 0 |
| 2019-02-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.66 | 0 |
| 2019-02-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.66 | 0 |
| 2019-02-01 | $7.55 | $7.72 | $7.55 | $7.69 | $7.66 | 1,302,700 |
| 2019-01-31 | $7.82 | $7.82 | $7.53 | $7.53 | $7.50 | 2,296,850 |
| 2019-01-30 | $7.57 | $7.84 | $7.52 | $7.62 | $7.59 | 1,709,100 |
| 2019-01-29 | $7.71 | $7.79 | $7.34 | $7.57 | $7.54 | 2,608,030 |
| 2019-01-28 | $8.06 | $8.08 | $7.63 | $7.71 | $7.68 | 2,895,800 |
| 2019-01-25 | $8.18 | $8.20 | $8.00 | $8.01 | $7.98 | 2,379,000 |
| 2019-01-24 | $8.07 | $8.19 | $8.07 | $8.18 | $8.15 | 2,452,800 |
| 2019-01-23 | $8.01 | $8.13 | $7.98 | $8.07 | $8.04 | 1,670,900 |
| 2019-01-22 | $8.07 | $8.15 | $7.96 | $8.02 | $7.99 | 2,538,540 |
| 2019-01-21 | $8.20 | $8.23 | $8.09 | $8.10 | $8.07 | 2,537,700 |
| 2019-01-18 | $8.11 | $8.20 | $8.06 | $8.15 | $8.12 | 2,931,400 |
| 2019-01-17 | $8.14 | $8.23 | $8.05 | $8.17 | $8.14 | 3,022,580 |
| 2019-01-16 | $8.25 | $8.28 | $8.13 | $8.13 | $8.10 | 2,496,740 |
| 2019-01-15 | $8.10 | $8.28 | $8.06 | $8.26 | $8.23 | 3,526,850 |
| 2019-01-14 | $8.10 | $8.45 | $8.02 | $8.17 | $8.14 | 3,606,220 |
| 2019-01-11 | $8.12 | $8.15 | $7.99 | $8.14 | $8.11 | 3,129,930 |
| 2019-01-10 | $8.29 | $8.34 | $8.06 | $8.10 | $8.07 | 5,161,100 |
| 2019-01-09 | $8.23 | $8.51 | $8.15 | $8.32 | $8.29 | 7,436,230 |
| 2019-01-08 | $8.03 | $8.50 | $7.96 | $8.29 | $8.26 | 7,667,580 |
| 2019-01-07 | $8.06 | $8.20 | $7.97 | $8.08 | $8.05 | 4,709,880 |
| 2019-01-04 | $7.66 | $8.09 | $7.66 | $8.01 | $7.98 | 4,759,350 |
| 2019-01-03 | $7.67 | $7.83 | $7.61 | $7.74 | $7.71 | 2,252,400 |
| 2019-01-02 | $7.54 | $7.88 | $7.50 | $7.68 | $7.65 | 2,192,150 |
| 2019-01-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.48 | 0 |
| 2018-12-31 | $7.51 | $7.51 | $7.51 | $7.51 | $7.48 | 0 |
| 2018-12-28 | $7.66 | $7.69 | $7.48 | $7.51 | $7.48 | 1,837,450 |
| 2018-12-27 | $7.97 | $7.97 | $7.57 | $7.58 | $7.55 | 2,402,010 |
| 2018-12-26 | $8.12 | $8.12 | $8.12 | $8.12 | $8.09 | 0 |
| 2018-12-25 | $8.12 | $8.12 | $8.12 | $8.12 | $8.09 | 0 |
| 2018-12-24 | $8.03 | $8.12 | $7.98 | $8.12 | $8.09 | 2,728,700 |
| 2018-12-21 | $8.01 | $8.07 | $7.86 | $8.03 | $8.00 | 3,072,480 |
| 2018-12-20 | $8.02 | $8.10 | $7.95 | $8.07 | $8.04 | 3,353,430 |
| 2018-12-19 | $8.42 | $8.50 | $8.01 | $8.02 | $7.99 | 7,420,550 |
| 2018-12-18 | $8.62 | $8.85 | $8.47 | $8.51 | $8.48 | 5,670,800 |
| 2018-12-17 | $8.58 | $8.88 | $8.40 | $8.71 | $8.67 | 6,184,600 |
| 2018-12-14 | $8.95 | $9.08 | $8.68 | $8.69 | $8.65 | 11,565,600 |
| 2018-12-13 | $8.65 | $9.56 | $8.63 | $9.05 | $9.01 | 17,936,180 |
| 2018-12-12 | $8.55 | $9.04 | $8.52 | $8.71 | $8.67 | 7,896,300 |
| 2018-12-11 | $8.55 | $8.62 | $8.37 | $8.54 | $8.51 | 3,641,800 |
| 2018-12-10 | $8.35 | $8.65 | $8.30 | $8.54 | $8.51 | 4,200,900 |
| 2018-12-07 | $8.42 | $8.60 | $8.32 | $8.47 | $8.44 | 4,917,850 |
| 2018-12-06 | $8.53 | $8.53 | $8.28 | $8.41 | $8.38 | 4,770,900 |
| 2018-12-05 | $8.44 | $8.65 | $8.41 | $8.53 | $8.50 | 6,282,280 |
| 2018-12-04 | $8.34 | $9.08 | $8.28 | $8.68 | $8.64 | 9,294,610 |
| 2018-12-03 | $8.40 | $8.49 | $8.25 | $8.31 | $8.28 | 7,254,350 |
| 2018-11-30 | $8.00 | $8.23 | $7.95 | $8.21 | $8.18 | 4,043,770 |
| 2018-11-29 | $8.09 | $8.29 | $8.01 | $8.01 | $7.98 | 4,609,500 |
| 2018-11-28 | $8.05 | $8.10 | $7.75 | $8.09 | $8.06 | 2,965,250 |
| 2018-11-27 | $8.15 | $8.17 | $7.98 | $8.00 | $7.97 | 2,604,900 |
| 2018-11-26 | $8.03 | $8.14 | $8.02 | $8.06 | $8.03 | 2,799,650 |
| 2018-11-23 | $8.52 | $8.53 | $8.07 | $8.09 | $8.06 | 4,784,600 |
| 2018-11-22 | $8.72 | $8.79 | $8.49 | $8.51 | $8.48 | 4,843,300 |
| 2018-11-21 | $8.55 | $8.82 | $8.50 | $8.71 | $8.67 | 6,961,250 |
| 2018-11-20 | $8.80 | $8.89 | $8.38 | $8.54 | $8.51 | 6,736,320 |
| 2018-11-19 | $8.65 | $8.98 | $8.50 | $8.98 | $8.94 | 9,571,460 |
| 2018-11-16 | $8.68 | $8.89 | $8.63 | $8.64 | $8.60 | 7,761,030 |
| 2018-11-15 | $8.74 | $8.80 | $8.48 | $8.68 | $8.64 | 7,900,200 |
| 2018-11-14 | $8.87 | $8.94 | $8.46 | $8.58 | $8.55 | 9,799,970 |
| 2018-11-13 | $8.55 | $9.15 | $8.44 | $8.83 | $8.79 | 15,154,710 |
| 2018-11-12 | $8.10 | $8.34 | $8.10 | $8.34 | $8.31 | 3,945,750 |
| 2018-11-09 | $8.00 | $8.27 | $8.00 | $8.13 | $8.10 | 3,477,900 |
| 2018-11-08 | $8.26 | $8.34 | $8.10 | $8.11 | $8.08 | 4,653,400 |
| 2018-11-07 | $8.50 | $8.55 | $8.18 | $8.20 | $8.17 | 6,627,020 |
| 2018-11-06 | $8.23 | $8.77 | $8.08 | $8.60 | $8.56 | 9,553,400 |
| 2018-11-05 | $8.16 | $8.50 | $8.07 | $8.30 | $8.27 | 7,446,400 |
| 2018-11-02 | $8.06 | $8.19 | $8.00 | $8.18 | $8.15 | 6,245,240 |
| 2018-11-01 | $8.06 | $8.18 | $7.95 | $8.02 | $7.99 | 6,646,900 |
| 2018-10-31 | $7.79 | $8.17 | $7.78 | $7.96 | $7.93 | 8,000,960 |
| 2018-10-30 | $7.52 | $7.87 | $7.52 | $7.79 | $7.76 | 4,609,450 |
| 2018-10-29 | $7.80 | $7.82 | $7.62 | $7.64 | $7.61 | 3,383,650 |
| 2018-10-26 | $7.81 | $7.87 | $7.62 | $7.74 | $7.71 | 4,759,400 |
| 2018-10-25 | $7.51 | $7.78 | $7.46 | $7.67 | $7.64 | 6,488,760 |
| 2018-10-24 | $7.72 | $7.98 | $7.62 | $7.93 | $7.90 | 7,066,490 |
| 2018-10-23 | $8.04 | $8.12 | $7.70 | $7.73 | $7.70 | 8,688,370 |
| 2018-10-22 | $7.65 | $8.16 | $7.65 | $8.12 | $8.09 | 11,467,990 |
| 2018-10-19 | $8.27 | $8.28 | $7.64 | $7.67 | $7.64 | 14,699,850 |
| 2018-10-18 | $8.75 | $8.87 | $8.45 | $8.49 | $8.46 | 11,842,020 |
| 2018-10-17 | $8.58 | $9.05 | $8.30 | $8.92 | $8.88 | 17,338,610 |
| 2018-10-16 | $8.28 | $8.74 | $8.15 | $8.62 | $8.58 | 14,309,830 |
| 2018-10-15 | $8.65 | $8.71 | $8.23 | $8.30 | $8.27 | 12,697,840 |
| 2018-10-12 | $8.20 | $9.00 | $8.05 | $8.76 | $8.72 | 21,785,220 |
| 2018-10-11 | $8.23 | $8.85 | $7.80 | $8.29 | $8.26 | 19,549,320 |
| 2018-10-10 | $8.30 | $8.63 | $8.20 | $8.59 | $8.55 | 18,218,140 |
| 2018-10-09 | $7.96 | $8.76 | $7.96 | $8.50 | $8.47 | 30,591,590 |
| 2018-10-08 | $7.86 | $8.07 | $7.85 | $7.96 | $7.93 | 9,695,200 |
| 2018-10-05 | $8.09 | $8.09 | $8.09 | $8.09 | $8.06 | 0 |
| 2018-10-04 | $8.09 | $8.09 | $8.09 | $8.09 | $8.06 | 0 |
| 2018-10-03 | $8.09 | $8.09 | $8.09 | $8.09 | $8.06 | 0 |
| 2018-10-02 | $8.09 | $8.09 | $8.09 | $8.09 | $8.06 | 0 |
| 2018-10-01 | $8.09 | $8.09 | $8.09 | $8.09 | $8.06 | 0 |
| 2018-09-28 | $8.38 | $8.45 | $7.95 | $8.09 | $8.06 | 17,600,770 |
| 2018-09-27 | $8.35 | $8.85 | $8.15 | $8.49 | $8.46 | 25,568,680 |
| 2018-09-26 | $8.39 | $8.55 | $8.23 | $8.46 | $8.43 | 21,355,900 |
| 2018-09-25 | $8.28 | $8.69 | $8.11 | $8.38 | $8.35 | 26,126,950 |
| 2018-09-24 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
| 2018-09-21 | $9.33 | $9.53 | $8.81 | $8.81 | $8.77 | 37,218,420 |
| 2018-09-20 | $10.15 | $10.27 | $9.67 | $9.79 | $9.75 | 48,955,440 |
| 2018-09-19 | $9.34 | $9.34 | $9.34 | $9.34 | $9.30 | 4,609,150 |
| 2018-09-18 | $7.92 | $8.49 | $7.80 | $8.49 | $8.46 | 18,261,410 |
| 2018-09-17 | $7.05 | $7.72 | $7.00 | $7.72 | $7.69 | 6,965,530 |
| 2018-09-14 | $6.99 | $7.15 | $6.99 | $7.02 | $6.99 | 2,988,600 |
| 2018-09-13 | $6.91 | $7.08 | $6.91 | $7.04 | $7.01 | 3,263,580 |
| 2018-09-12 | $6.83 | $6.93 | $6.81 | $6.88 | $6.85 | 2,379,500 |
| 2018-09-11 | $6.97 | $7.04 | $6.74 | $6.84 | $6.81 | 4,769,400 |
| 2018-09-10 | $7.20 | $7.22 | $7.02 | $7.05 | $7.02 | 4,244,820 |
| 2018-09-07 | $7.09 | $7.46 | $7.04 | $7.22 | $7.19 | 5,688,000 |
| 2018-09-06 | $7.21 | $7.30 | $7.03 | $7.07 | $7.04 | 3,848,250 |
| 2018-09-05 | $7.34 | $7.38 | $7.21 | $7.21 | $7.18 | 3,948,550 |
| 2018-09-04 | $7.36 | $7.41 | $7.25 | $7.38 | $7.35 | 4,198,230 |
| 2018-09-03 | $7.33 | $7.43 | $7.30 | $7.37 | $7.34 | 3,179,070 |
| 2018-08-31 | $7.30 | $7.46 | $7.28 | $7.29 | $7.26 | 2,737,300 |
| 2018-08-30 | $7.55 | $7.59 | $7.32 | $7.34 | $7.31 | 3,938,200 |
| 2018-08-29 | $7.65 | $7.68 | $7.47 | $7.56 | $7.53 | 5,252,150 |
| 2018-08-28 | $7.48 | $7.93 | $7.46 | $7.71 | $7.68 | 8,168,150 |
| 2018-08-27 | $7.40 | $7.57 | $7.40 | $7.55 | $7.52 | 4,787,210 |
| 2018-08-24 | $7.60 | $7.66 | $7.37 | $7.41 | $7.38 | 5,166,960 |
| 2018-08-23 | $7.37 | $7.54 | $7.27 | $7.52 | $7.49 | 5,511,300 |
| 2018-08-22 | $7.60 | $7.65 | $7.33 | $7.33 | $7.30 | 4,776,240 |
| 2018-08-21 | $7.46 | $7.66 | $7.44 | $7.66 | $7.63 | 5,641,490 |
| 2018-08-20 | $7.58 | $7.63 | $7.21 | $7.52 | $7.49 | 5,954,250 |
| 2018-08-17 | $7.97 | $8.02 | $7.51 | $7.51 | $7.48 | 7,845,360 |
| 2018-08-16 | $8.11 | $8.25 | $7.80 | $7.87 | $7.84 | 11,296,550 |
| 2018-08-15 | $8.72 | $8.89 | $8.51 | $8.51 | $8.48 | 8,755,390 |
| 2018-08-14 | $8.58 | $8.84 | $8.55 | $8.69 | $8.65 | 6,919,190 |
| 2018-08-13 | $8.54 | $8.69 | $8.46 | $8.64 | $8.60 | 7,253,030 |
| 2018-08-10 | $8.87 | $9.08 | $8.66 | $8.78 | $8.74 | 9,247,640 |
| 2018-08-09 | $8.50 | $8.97 | $8.46 | $8.82 | $8.78 | 11,932,460 |
| 2018-08-08 | $8.63 | $9.27 | $8.62 | $8.66 | $8.62 | 15,905,760 |
| 2018-08-07 | $8.28 | $8.85 | $8.28 | $8.78 | $8.74 | 14,968,050 |
| 2018-08-06 | $8.40 | $8.75 | $8.17 | $8.45 | $8.42 | 11,083,620 |
| 2018-08-03 | $8.80 | $8.83 | $8.35 | $8.38 | $8.35 | 12,091,950 |
| 2018-08-02 | $8.84 | $9.15 | $8.17 | $9.04 | $9.00 | 20,420,100 |
| 2018-08-01 | $9.00 | $9.30 | $8.76 | $9.02 | $8.98 | 23,085,630 |
| 2018-07-31 | $8.94 | $9.06 | $8.71 | $8.85 | $8.81 | 14,003,050 |
| 2018-07-30 | $9.20 | $9.37 | $8.88 | $9.04 | $9.00 | 18,850,430 |
| 2018-07-27 | $9.98 | $10.52 | $9.30 | $9.31 | $9.27 | 36,153,620 |
| 2018-07-26 | $10.77 | $11.54 | $10.33 | $10.33 | $10.29 | 43,204,870 |
| 2018-07-25 | $10.18 | $10.49 | $9.98 | $10.49 | $10.45 | 29,106,250 |
| 2018-07-24 | $9.54 | $9.54 | $9.54 | $9.54 | $9.50 | 2,243,260 |
| 2018-07-23 | $7.87 | $8.67 | $7.82 | $8.67 | $8.63 | 2,243,870 |
| 2018-07-20 | $7.83 | $7.95 | $7.70 | $7.88 | $7.85 | 1,078,940 |
| 2018-07-19 | $7.79 | $8.05 | $7.76 | $7.88 | $7.85 | 2,013,370 |
| 2018-07-18 | $7.86 | $7.93 | $7.76 | $7.76 | $7.73 | 654,260 |
| 2018-07-17 | $7.89 | $7.98 | $7.78 | $7.88 | $7.85 | 833,810 |
| 2018-07-16 | $7.78 | $7.95 | $7.75 | $7.88 | $7.85 | 1,255,530 |
| 2018-07-13 | $8.00 | $8.01 | $7.72 | $7.76 | $7.73 | 655,260 |
| 2018-07-12 | $7.56 | $7.89 | $7.45 | $7.80 | $7.77 | 1,054,500 |
| 2018-07-11 | $7.80 | $7.80 | $7.47 | $7.61 | $7.58 | 924,310 |
| 2018-07-10 | $7.95 | $7.97 | $7.84 | $7.86 | $7.83 | 459,000 |
| 2018-07-09 | $7.74 | $7.96 | $7.67 | $7.85 | $7.82 | 644,370 |
| 2018-07-06 | $7.55 | $7.75 | $7.31 | $7.73 | $7.70 | 1,100,860 |
| 2018-07-05 | $8.01 | $8.01 | $7.49 | $7.53 | $7.50 | 860,700 |
| 2018-07-04 | $8.12 | $8.16 | $7.84 | $7.86 | $7.83 | 757,770 |
| 2018-07-03 | $7.89 | $8.19 | $7.50 | $8.12 | $8.09 | 1,435,960 |
| 2018-07-02 | $8.05 | $8.05 | $7.76 | $7.88 | $7.85 | 839,620 |
| 2018-06-29 | $7.89 | $8.08 | $7.78 | $8.02 | $7.99 | 1,088,870 |
| 2018-06-28 | $7.99 | $8.04 | $7.87 | $7.88 | $7.85 | 983,440 |
| 2018-06-27 | $8.02 | $8.20 | $7.83 | $8.00 | $7.97 | 1,403,200 |
| 2018-06-26 | $7.79 | $8.13 | $7.57 | $7.95 | $7.92 | 1,095,500 |
| 2018-06-25 | $8.00 | $8.42 | $7.84 | $7.95 | $7.92 | 1,401,720 |
| 2018-06-22 | $7.63 | $8.14 | $7.20 | $8.12 | $8.09 | 1,969,510 |
| 2018-06-21 | $8.06 | $8.06 | $7.70 | $7.70 | $7.67 | 1,336,930 |
| 2018-06-20 | $8.00 | $8.20 | $7.50 | $8.01 | $7.98 | 1,979,900 |
| 2018-06-19 | $9.01 | $9.16 | $8.25 | $8.25 | $8.22 | 1,906,500 |
| 2018-06-18 | $9.17 | $9.17 | $9.17 | $9.17 | $9.13 | 0 |
| 2018-06-15 | $9.45 | $9.45 | $9.12 | $9.17 | $9.13 | 1,325,800 |
| 2018-06-14 | $9.13 | $9.51 | $8.92 | $9.51 | $9.47 | 3,584,140 |
| 2018-06-13 | $9.52 | $9.52 | $9.16 | $9.17 | $9.13 | 1,172,360 |
| 2018-06-12 | $9.22 | $9.62 | $9.11 | $9.55 | $9.51 | 1,557,310 |
| 2018-06-11 | $9.60 | $9.60 | $9.20 | $9.30 | $9.26 | 784,650 |
| 2018-06-08 | $9.59 | $9.59 | $9.19 | $9.53 | $9.49 | 1,094,300 |
| 2018-06-07 | $9.53 | $9.77 | $9.50 | $9.52 | $9.48 | 707,900 |
| 2018-06-06 | $9.63 | $9.63 | $9.44 | $9.53 | $9.49 | 1,028,200 |
| 2018-06-05 | $9.70 | $9.83 | $9.40 | $9.66 | $9.62 | 1,109,220 |
| 2018-06-04 | $9.73 | $9.89 | $9.71 | $9.75 | $9.71 | 336,670 |
| 2018-06-01 | $9.97 | $9.97 | $9.70 | $9.86 | $9.82 | 614,020 |
| 2018-05-31 | $9.79 | $10.00 | $9.62 | $10.00 | $9.96 | 890,130 |
| 2018-05-30 | $9.88 | $9.88 | $9.50 | $9.65 | $9.61 | 1,399,600 |
| 2018-05-29 | $9.94 | $9.99 | $9.71 | $9.88 | $9.84 | 1,073,510 |
| 2018-05-28 | $10.09 | $10.15 | $9.90 | $9.94 | $9.90 | 772,010 |
| 2018-05-25 | $10.40 | $10.47 | $9.97 | $10.05 | $10.01 | 1,780,580 |
| 2018-05-24 | $10.66 | $10.66 | $10.41 | $10.42 | $10.38 | 1,184,850 |
| 2018-05-23 | $10.84 | $10.86 | $10.61 | $10.66 | $10.62 | 944,000 |
| 2018-05-22 | $10.80 | $10.80 | $10.68 | $10.77 | $10.73 | 989,310 |
| 2018-05-21 | $10.65 | $10.82 | $10.55 | $10.80 | $10.76 | 1,119,260 |
| 2018-05-18 | $10.48 | $10.71 | $10.47 | $10.62 | $10.58 | 670,300 |
| 2018-05-17 | $10.75 | $10.75 | $10.45 | $10.49 | $10.45 | 1,006,100 |
| 2018-05-16 | $10.85 | $10.85 | $10.65 | $10.68 | $10.64 | 1,107,350 |
| 2018-05-15 | $10.61 | $10.98 | $10.61 | $10.93 | $10.89 | 1,465,490 |
| 2018-05-14 | $10.73 | $11.10 | $10.66 | $10.74 | $10.70 | 1,538,540 |
| 2018-05-11 | $10.85 | $11.18 | $10.82 | $11.12 | $11.07 | 2,255,290 |
| 2018-05-10 | $10.92 | $10.92 | $10.75 | $10.88 | $10.84 | 1,466,500 |
| 2018-05-09 | $10.65 | $10.83 | $10.65 | $10.75 | $10.71 | 1,152,590 |
| 2018-05-08 | $10.79 | $10.85 | $10.65 | $10.67 | $10.63 | 1,458,140 |
| 2018-05-07 | $10.64 | $10.90 | $10.64 | $10.84 | $10.80 | 1,487,740 |
| 2018-05-04 | $11.10 | $11.11 | $10.66 | $10.79 | $10.75 | 1,309,540 |
| 2018-05-03 | $10.67 | $11.15 | $10.22 | $11.04 | $10.99 | 2,704,210 |
| 2018-05-02 | $10.59 | $11.60 | $10.59 | $11.18 | $11.13 | 4,570,250 |
| 2018-05-01 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-30 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-27 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-26 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-25 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-24 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-23 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-20 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-19 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-18 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-17 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-16 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-13 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-12 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-11 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-10 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-09 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-06 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-05 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-04 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-03 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-04-02 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-30 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-29 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-28 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-27 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-26 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-23 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-22 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-21 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-20 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-19 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-16 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-15 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-14 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-13 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-12 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-09 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-08 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-07 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-06 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-05 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-02 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-03-01 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-28 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-27 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-26 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-23 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-22 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-21 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-20 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-19 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-16 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-15 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-14 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-13 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-12 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-09 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-08 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-07 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-06 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-05 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-02 | $17.66 | $17.66 | $17.66 | $17.66 | $11.73 | 0 |
| 2018-02-01 | $17.65 | $17.70 | $16.98 | $17.66 | $11.73 | 2,135,900 |
| 2018-01-31 | $17.59 | $17.67 | $17.42 | $17.67 | $11.73 | 901,500 |
| 2018-01-30 | $17.58 | $17.70 | $17.55 | $17.68 | $11.74 | 564,900 |
| 2018-01-29 | $17.83 | $17.94 | $17.56 | $17.70 | $11.75 | 850,400 |
| 2018-01-26 | $17.82 | $18.10 | $17.82 | $17.87 | $11.86 | 904,120 |
| 2018-01-25 | $18.23 | $18.98 | $18.01 | $18.03 | $11.97 | 2,298,370 |
| 2018-01-24 | $17.87 | $18.00 | $17.79 | $17.98 | $11.94 | 578,000 |
| 2018-01-23 | $17.95 | $18.15 | $17.88 | $17.89 | $11.88 | 460,400 |
| 2018-01-22 | $17.78 | $18.02 | $17.61 | $17.96 | $11.92 | 624,050 |
| 2018-01-19 | $17.90 | $17.95 | $17.70 | $17.88 | $11.87 | 798,440 |
| 2018-01-18 | $17.63 | $18.02 | $17.55 | $17.80 | $11.82 | 1,001,400 |
| 2018-01-17 | $17.55 | $17.69 | $17.40 | $17.67 | $11.73 | 937,450 |
| 2018-01-16 | $17.66 | $17.70 | $17.50 | $17.69 | $11.75 | 705,810 |
| 2018-01-15 | $17.69 | $17.72 | $17.38 | $17.68 | $11.74 | 823,560 |
| 2018-01-12 | $17.70 | $17.75 | $17.57 | $17.68 | $11.74 | 476,440 |
| 2018-01-11 | $17.68 | $17.74 | $17.51 | $17.70 | $11.75 | 555,510 |
| 2018-01-10 | $17.63 | $17.85 | $17.40 | $17.71 | $11.76 | 843,100 |
| 2018-01-09 | $17.95 | $17.95 | $17.74 | $17.74 | $11.78 | 526,600 |
| 2018-01-08 | $17.96 | $18.00 | $17.74 | $17.91 | $11.89 | 639,200 |
| 2018-01-05 | $17.99 | $18.19 | $17.80 | $17.99 | $11.94 | 1,123,820 |
| 2018-01-04 | $17.99 | $17.99 | $17.68 | $17.71 | $11.76 | 669,000 |
| 2018-01-03 | $17.68 | $17.97 | $17.68 | $17.95 | $11.92 | 782,860 |
| 2018-01-02 | $17.72 | $17.88 | $17.62 | $17.84 | $11.84 | 488,810 |
| 2018-01-01 | $17.70 | $17.70 | $17.70 | $17.70 | $11.75 | 0 |
| 2017-12-29 | $17.62 | $17.77 | $17.58 | $17.70 | $11.75 | 515,900 |
| 2017-12-28 | $17.69 | $17.74 | $17.46 | $17.70 | $11.75 | 748,810 |
| 2017-12-27 | $17.70 | $17.75 | $17.31 | $17.74 | $11.78 | 2,158,200 |
| 2017-12-26 | $17.96 | $18.05 | $17.67 | $17.70 | $11.75 | 2,744,520 |
| 2017-12-25 | $17.98 | $18.42 | $17.50 | $18.35 | $12.18 | 1,784,100 |
| 2017-12-22 | $18.13 | $18.25 | $17.87 | $17.99 | $11.94 | 948,800 |
| 2017-12-21 | $18.13 | $18.39 | $18.12 | $18.25 | $12.12 | 704,100 |
| 2017-12-20 | $18.31 | $18.40 | $18.00 | $18.25 | $12.12 | 679,900 |
| 2017-12-19 | $18.19 | $18.59 | $18.08 | $18.25 | $12.12 | 470,400 |
| 2017-12-18 | $18.42 | $18.52 | $18.06 | $18.11 | $12.02 | 630,600 |
| 2017-12-15 | $18.61 | $18.70 | $18.41 | $18.41 | $12.22 | 629,370 |
| 2017-12-14 | $18.68 | $18.79 | $18.55 | $18.68 | $12.40 | 817,100 |
| 2017-12-13 | $18.81 | $18.81 | $18.69 | $18.75 | $12.45 | 590,400 |
| 2017-12-12 | $18.78 | $18.85 | $18.58 | $18.78 | $12.47 | 2,374,600 |
| 2017-12-11 | $18.61 | $18.81 | $18.52 | $18.81 | $12.49 | 1,409,000 |
| 2017-12-08 | $18.51 | $18.67 | $18.51 | $18.62 | $12.36 | 721,100 |
| 2017-12-07 | $18.68 | $18.75 | $18.49 | $18.60 | $12.35 | 660,510 |
| 2017-12-06 | $18.30 | $18.65 | $18.28 | $18.65 | $12.38 | 694,000 |
| 2017-12-05 | $19.08 | $19.08 | $18.17 | $18.64 | $12.38 | 1,613,820 |
| 2017-12-04 | $19.04 | $19.20 | $18.88 | $18.92 | $12.56 | 702,970 |
| 2017-12-01 | $18.98 | $19.07 | $18.93 | $19.04 | $12.64 | 878,320 |
| 2017-11-30 | $19.04 | $19.25 | $18.92 | $19.00 | $12.62 | 1,052,730 |
| 2017-11-29 | $18.88 | $19.18 | $18.88 | $19.00 | $12.62 | 904,500 |
| 2017-11-28 | $18.20 | $19.88 | $18.19 | $19.03 | $12.63 | 2,076,680 |
| 2017-11-27 | $18.17 | $18.27 | $17.69 | $18.20 | $12.08 | 1,010,770 |
| 2017-11-24 | $18.00 | $18.33 | $17.55 | $18.17 | $12.06 | 1,061,300 |
| 2017-11-23 | $18.39 | $18.46 | $17.54 | $17.79 | $11.81 | 1,463,100 |
| 2017-11-22 | $18.50 | $18.69 | $18.34 | $18.39 | $12.21 | 1,450,760 |
| 2017-11-21 | $18.88 | $19.07 | $18.31 | $18.51 | $12.29 | 1,602,140 |
| 2017-11-20 | $18.70 | $19.20 | $18.20 | $18.87 | $12.53 | 1,287,990 |
| 2017-11-17 | $19.75 | $19.81 | $18.72 | $18.99 | $12.61 | 2,532,650 |
| 2017-11-16 | $19.81 | $19.98 | $19.46 | $19.82 | $13.16 | 2,342,350 |
| 2017-11-15 | $19.78 | $20.27 | $19.58 | $19.81 | $13.15 | 3,143,290 |
| 2017-11-14 | $19.72 | $19.95 | $19.45 | $19.80 | $13.15 | 3,376,060 |
| 2017-11-13 | $19.47 | $19.68 | $19.35 | $19.55 | $12.98 | 1,963,020 |
| 2017-11-10 | $18.85 | $19.71 | $18.85 | $19.52 | $12.96 | 4,134,710 |
| 2017-11-09 | $19.15 | $19.15 | $18.76 | $18.82 | $12.50 | 1,867,190 |
| 2017-11-08 | $19.29 | $19.37 | $19.13 | $19.15 | $12.71 | 1,167,780 |
| 2017-11-07 | $19.56 | $19.65 | $19.11 | $19.25 | $12.78 | 1,366,780 |
| 2017-11-06 | $19.41 | $19.64 | $19.22 | $19.55 | $12.98 | 1,212,300 |
| 2017-11-03 | $19.74 | $19.75 | $19.20 | $19.35 | $12.85 | 1,044,880 |
| 2017-11-02 | $19.50 | $19.76 | $19.32 | $19.58 | $13.00 | 1,434,050 |
| 2017-11-01 | $19.18 | $19.80 | $19.14 | $19.52 | $12.96 | 1,864,600 |
| 2017-10-31 | $18.80 | $19.30 | $18.64 | $19.27 | $12.79 | 1,174,600 |
| 2017-10-30 | $19.20 | $19.49 | $18.82 | $18.91 | $12.56 | 2,083,510 |
| 2017-10-27 | $19.33 | $19.69 | $19.10 | $19.30 | $12.81 | 1,681,700 |
| 2017-10-26 | $18.53 | $20.08 | $18.53 | $19.33 | $12.83 | 2,773,100 |
| 2017-10-25 | $18.35 | $18.60 | $18.32 | $18.55 | $12.32 | 888,000 |
| 2017-10-24 | $18.16 | $18.50 | $18.16 | $18.47 | $12.26 | 1,360,100 |
| 2017-10-23 | $18.88 | $18.90 | $18.29 | $18.36 | $12.19 | 2,254,860 |
| 2017-10-20 | $18.86 | $19.00 | $18.69 | $18.88 | $12.54 | 1,243,460 |
| 2017-10-19 | $18.79 | $19.09 | $18.70 | $18.88 | $12.54 | 813,500 |
| 2017-10-18 | $19.08 | $19.10 | $18.71 | $18.79 | $12.48 | 1,064,000 |
| 2017-10-17 | $18.72 | $19.10 | $18.72 | $18.91 | $12.56 | 1,244,670 |
| 2017-10-16 | $19.81 | $19.85 | $18.70 | $18.71 | $12.42 | 2,610,370 |
| 2017-10-13 | $19.71 | $19.87 | $19.70 | $19.82 | $13.16 | 1,181,330 |
| 2017-10-12 | $19.58 | $19.90 | $19.49 | $19.69 | $13.07 | 1,640,100 |
| 2017-10-11 | $19.60 | $19.68 | $19.40 | $19.58 | $13.00 | 1,231,600 |
| 2017-10-10 | $19.46 | $19.64 | $19.21 | $19.61 | $13.02 | 2,076,950 |
| 2017-10-09 | $20.05 | $20.29 | $19.55 | $19.55 | $12.98 | 2,472,000 |
| 2017-10-06 | $19.91 | $19.91 | $19.91 | $19.91 | $13.22 | 0 |
| 2017-10-05 | $19.91 | $19.91 | $19.91 | $19.91 | $13.22 | 0 |
| 2017-10-04 | $19.91 | $19.91 | $19.91 | $19.91 | $13.22 | 0 |
| 2017-10-03 | $19.91 | $19.91 | $19.91 | $19.91 | $13.22 | 0 |
| 2017-10-02 | $19.91 | $19.91 | $19.91 | $19.91 | $13.22 | 0 |
| 2017-09-29 | $19.87 | $19.99 | $19.81 | $19.91 | $13.22 | 1,368,370 |
| 2017-09-28 | $20.05 | $20.10 | $19.75 | $19.84 | $13.17 | 2,148,600 |
| 2017-09-27 | $20.35 | $20.48 | $19.96 | $20.05 | $13.31 | 3,118,550 |
| 2017-09-26 | $19.76 | $20.36 | $19.70 | $20.32 | $13.49 | 5,345,140 |
| 2017-09-25 | $19.67 | $19.90 | $19.55 | $19.76 | $13.12 | 2,664,960 |
| 2017-09-22 | $19.36 | $19.95 | $19.28 | $19.76 | $13.12 | 3,148,710 |
| 2017-09-21 | $19.41 | $19.74 | $19.36 | $19.36 | $12.85 | 1,719,500 |
| 2017-09-20 | $19.52 | $19.65 | $19.29 | $19.58 | $13.00 | 1,778,510 |
| 2017-09-19 | $19.67 | $19.79 | $19.39 | $19.41 | $12.89 | 2,116,790 |
| 2017-09-18 | $19.17 | $19.85 | $19.17 | $19.69 | $13.07 | 2,736,070 |
| 2017-09-15 | $19.10 | $19.37 | $19.01 | $19.21 | $12.75 | 1,538,200 |
| 2017-09-14 | $19.36 | $19.54 | $19.10 | $19.10 | $12.68 | 2,780,600 |
| 2017-09-13 | $19.41 | $19.60 | $19.34 | $19.42 | $12.89 | 2,352,030 |
| 2017-09-12 | $19.55 | $19.88 | $19.39 | $19.67 | $13.06 | 3,675,670 |
| 2017-09-11 | $19.29 | $19.65 | $19.11 | $19.65 | $13.05 | 3,392,870 |
| 2017-09-08 | $19.05 | $19.70 | $19.05 | $19.39 | $12.87 | 4,077,190 |
| 2017-09-07 | $19.40 | $19.56 | $18.90 | $18.90 | $12.55 | 3,140,770 |
| 2017-09-06 | $19.26 | $19.46 | $19.12 | $19.43 | $12.90 | 2,719,060 |
| 2017-09-05 | $19.33 | $19.38 | $19.10 | $19.30 | $12.81 | 3,325,370 |
| 2017-09-04 | $19.42 | $19.57 | $19.18 | $19.38 | $12.87 | 4,309,860 |
| 2017-09-01 | $18.60 | $20.37 | $18.52 | $19.40 | $12.88 | 8,236,390 |
| 2017-08-31 | $18.46 | $18.70 | $18.36 | $18.57 | $12.33 | 3,734,190 |
| 2017-08-30 | $18.40 | $18.55 | $18.27 | $18.37 | $12.20 | 3,552,800 |
| 2017-08-29 | $18.26 | $18.39 | $18.13 | $18.39 | $12.21 | 3,748,880 |
| 2017-08-28 | $18.00 | $18.31 | $17.84 | $18.26 | $12.12 | 3,396,270 |
| 2017-08-25 | $17.80 | $18.08 | $17.69 | $17.95 | $11.92 | 2,044,570 |
| 2017-08-24 | $17.93 | $18.00 | $17.56 | $17.68 | $11.74 | 2,524,760 |
| 2017-08-23 | $18.07 | $18.15 | $17.86 | $17.93 | $11.90 | 1,752,110 |
| 2017-08-22 | $18.40 | $18.44 | $18.01 | $18.04 | $11.98 | 2,854,680 |
| 2017-08-21 | $18.25 | $18.40 | $18.13 | $18.38 | $12.20 | 3,258,990 |
| 2017-08-18 | $18.03 | $18.25 | $17.90 | $18.20 | $12.08 | 3,481,570 |
| 2017-08-17 | $17.98 | $18.28 | $17.89 | $18.16 | $12.06 | 4,388,430 |
| 2017-08-16 | $17.85 | $18.12 | $17.52 | $18.05 | $11.98 | 3,937,030 |
| 2017-08-15 | $17.95 | $18.08 | $17.76 | $17.85 | $11.85 | 2,964,770 |
| 2017-08-14 | $17.63 | $17.88 | $17.55 | $17.82 | $11.83 | 3,685,610 |
| 2017-08-11 | $17.50 | $17.67 | $17.42 | $17.67 | $11.73 | 2,760,160 |
| 2017-08-10 | $17.81 | $18.07 | $17.48 | $17.67 | $11.73 | 3,728,830 |
| 2017-08-09 | $17.79 | $18.53 | $17.79 | $18.04 | $11.98 | 7,500,630 |
| 2017-08-08 | $17.63 | $17.75 | $17.48 | $17.64 | $11.71 | 2,395,160 |
| 2017-08-07 | $17.48 | $17.71 | $17.40 | $17.68 | $11.74 | 3,698,760 |
| 2017-08-04 | $17.69 | $17.69 | $17.40 | $17.66 | $11.73 | 4,670,490 |
| 2017-08-03 | $17.50 | $17.84 | $17.40 | $17.76 | $11.79 | 4,156,440 |
| 2017-08-02 | $17.62 | $17.67 | $17.20 | $17.67 | $11.73 | 3,897,060 |
| 2017-08-01 | $17.62 | $17.68 | $17.45 | $17.68 | $11.74 | 2,458,800 |
| 2017-07-31 | $17.75 | $17.84 | $17.49 | $17.69 | $11.75 | 2,496,330 |
| 2017-07-28 | $17.90 | $18.00 | $17.60 | $17.70 | $11.75 | 2,782,700 |
| 2017-07-27 | $17.68 | $18.31 | $17.31 | $18.00 | $11.95 | 5,079,750 |
| 2017-07-26 | $17.69 | $17.87 | $17.50 | $17.68 | $11.74 | 1,718,780 |
| 2017-07-25 | $17.70 | $17.70 | $17.38 | $17.70 | $11.75 | 1,922,600 |
| 2017-07-24 | $17.73 | $17.73 | $17.31 | $17.71 | $11.76 | 2,755,450 |
| 2017-07-21 | $17.50 | $18.22 | $17.50 | $17.76 | $11.79 | 2,551,950 |
| 2017-07-20 | $17.80 | $18.13 | $17.20 | $17.80 | $11.82 | 2,829,000 |
| 2017-07-19 | $17.75 | $17.92 | $17.29 | $17.90 | $11.88 | 2,771,520 |
| 2017-07-18 | $17.30 | $17.68 | $17.10 | $17.68 | $11.74 | 2,154,860 |
| 2017-07-17 | $18.40 | $18.70 | $16.88 | $17.50 | $11.62 | 5,554,760 |
| 2017-07-14 | $19.16 | $19.17 | $18.60 | $18.75 | $12.45 | 2,760,680 |
| 2017-07-13 | $18.72 | $19.06 | $18.42 | $18.77 | $12.46 | 2,975,180 |
| 2017-07-12 | $18.82 | $18.90 | $18.00 | $18.60 | $12.35 | 3,963,860 |
| 2017-07-11 | $18.87 | $19.28 | $18.70 | $18.95 | $12.58 | 4,759,500 |
| 2017-07-10 | $18.25 | $18.88 | $18.18 | $18.86 | $12.52 | 4,205,260 |
| 2017-07-07 | $18.72 | $18.94 | $18.10 | $18.36 | $12.19 | 4,491,070 |
| 2017-07-06 | $19.17 | $19.27 | $18.80 | $18.83 | $12.50 | 3,738,010 |
| 2017-07-05 | $19.25 | $19.33 | $19.07 | $19.22 | $12.76 | 2,114,020 |
| 2017-07-04 | $19.37 | $19.42 | $19.07 | $19.22 | $12.76 | 2,753,330 |
| 2017-07-03 | $19.17 | $19.43 | $19.06 | $19.42 | $12.89 | 3,489,740 |
| 2017-06-30 | $19.10 | $19.10 | $19.10 | $19.10 | $12.68 | 0 |
| 2017-06-29 | $19.10 | $19.10 | $19.10 | $19.10 | $12.68 | 0 |
| 2017-06-28 | $19.04 | $19.23 | $18.71 | $19.10 | $12.68 | 3,025,260 |
| 2017-06-27 | $19.28 | $19.45 | $18.94 | $19.27 | $12.79 | 3,168,580 |
| 2017-06-26 | $18.90 | $19.44 | $18.73 | $19.18 | $12.73 | 3,248,290 |
| 2017-06-23 | $19.29 | $19.29 | $18.51 | $18.90 | $12.55 | 3,261,040 |
| 2017-06-22 | $19.59 | $19.59 | $19.05 | $19.06 | $12.65 | 5,141,570 |
| 2017-06-21 | $19.36 | $20.49 | $19.36 | $19.63 | $13.03 | 8,168,170 |
| 2017-06-20 | $19.65 | $19.84 | $19.04 | $19.04 | $12.64 | 5,232,740 |
| 2017-06-19 | $19.36 | $19.94 | $19.36 | $19.70 | $13.08 | 5,040,300 |
| 2017-06-16 | $19.30 | $19.98 | $19.11 | $19.67 | $13.06 | 6,992,580 |
| 2017-06-15 | $18.46 | $19.97 | $18.37 | $19.51 | $12.95 | 7,459,810 |
| 2017-06-14 | $18.82 | $18.99 | $18.54 | $18.56 | $12.29 | 4,391,050 |
| 2017-06-13 | $18.19 | $18.48 | $18.08 | $18.46 | $12.23 | 3,282,200 |
| 2017-06-12 | $18.01 | $18.27 | $18.00 | $18.05 | $11.95 | 3,385,350 |
| 2017-06-09 | $18.20 | $18.41 | $17.97 | $18.30 | $12.12 | 2,902,190 |
| 2017-06-08 | $18.52 | $18.76 | $18.22 | $18.35 | $12.15 | 4,287,500 |
| 2017-06-07 | $17.90 | $18.66 | $17.76 | $18.53 | $12.27 | 5,201,420 |
| 2017-06-06 | $17.77 | $17.98 | $17.65 | $17.85 | $11.82 | 2,613,110 |
| 2017-06-05 | $17.63 | $17.90 | $17.61 | $17.77 | $11.77 | 2,749,550 |
| 2017-06-02 | $17.24 | $17.63 | $16.72 | $17.50 | $11.59 | 3,661,450 |
| 2017-06-01 | $17.65 | $18.12 | $17.11 | $17.24 | $11.42 | 4,100,680 |
| 2017-05-31 | $18.49 | $18.51 | $17.55 | $17.60 | $11.66 | 3,406,010 |
| 2017-05-30 | $18.00 | $18.00 | $18.00 | $18.00 | $11.92 | 0 |
| 2017-05-29 | $18.00 | $18.00 | $18.00 | $18.00 | $11.92 | 0 |
| 2017-05-26 | $17.98 | $18.29 | $17.91 | $18.00 | $11.92 | 3,099,450 |
| 2017-05-25 | $17.45 | $18.08 | $17.45 | $18.00 | $11.92 | 4,904,980 |
| 2017-05-24 | $17.15 | $17.68 | $16.66 | $17.60 | $11.66 | 5,673,550 |
| 2017-05-23 | $19.00 | $19.22 | $17.15 | $17.15 | $11.36 | 7,288,900 |
| 2017-05-22 | $20.10 | $20.37 | $19.02 | $19.05 | $12.62 | 5,803,620 |
| 2017-05-19 | $20.75 | $20.96 | $20.04 | $20.20 | $13.38 | 4,865,640 |
| 2017-05-18 | $21.23 | $21.40 | $20.69 | $20.74 | $13.74 | 6,562,830 |
| 2017-05-17 | $20.78 | $21.78 | $20.63 | $21.55 | $14.27 | 9,699,030 |
| 2017-05-16 | $20.40 | $20.96 | $19.87 | $20.92 | $13.85 | 7,921,580 |
| 2017-05-15 | $21.80 | $21.98 | $20.60 | $20.65 | $13.68 | 7,224,380 |
| 2017-05-12 | $21.29 | $22.00 | $20.89 | $21.39 | $14.17 | 8,843,980 |
| 2017-05-11 | $20.34 | $21.55 | $19.90 | $21.55 | $14.27 | 8,265,240 |
| 2017-05-10 | $21.35 | $21.66 | $20.30 | $20.65 | $13.68 | 7,007,870 |
| 2017-05-09 | $20.24 | $21.27 | $19.36 | $21.19 | $14.03 | 7,862,960 |
| 2017-05-08 | $22.36 | $23.12 | $20.20 | $20.40 | $13.51 | 10,468,050 |
| 2017-05-05 | $22.89 | $23.28 | $22.32 | $22.32 | $14.78 | 7,369,160 |
| 2017-05-04 | $22.80 | $23.53 | $22.40 | $23.16 | $15.34 | 9,607,440 |
| 2017-05-03 | $22.95 | $24.40 | $22.81 | $23.06 | $15.27 | 11,234,990 |
| 2017-05-02 | $22.84 | $23.23 | $22.41 | $22.93 | $15.19 | 9,015,770 |
| 2017-05-01 | $22.58 | $22.58 | $22.58 | $22.58 | $14.95 | 0 |
| 2017-04-28 | $22.00 | $23.10 | $21.77 | $22.58 | $14.95 | 9,802,550 |
| 2017-04-27 | $21.14 | $22.31 | $20.93 | $22.18 | $14.69 | 12,069,120 |
| 2017-04-26 | $21.35 | $21.95 | $20.73 | $20.90 | $13.84 | 9,950,780 |
| 2017-04-25 | $20.15 | $22.48 | $20.15 | $21.69 | $14.36 | 13,119,670 |
| 2017-04-24 | $22.14 | $22.65 | $22.14 | $22.14 | $14.66 | 4,230,200 |
| 2017-04-21 | $27.33 | $27.33 | $24.60 | $24.60 | $16.29 | 15,375,470 |
| 2017-04-20 | $26.97 | $27.55 | $26.37 | $27.33 | $18.10 | 15,877,010 |
| 2017-04-19 | $25.95 | $27.30 | $25.90 | $27.18 | $18.00 | 21,285,520 |
| 2017-04-18 | $25.69 | $26.52 | $24.48 | $26.35 | $17.45 | 17,678,430 |
| 2017-04-17 | $25.03 | $26.68 | $25.01 | $25.76 | $17.06 | 11,332,920 |
| 2017-04-14 | $25.25 | $26.08 | $25.20 | $25.49 | $16.88 | 8,090,470 |
| 2017-04-13 | $25.01 | $26.18 | $25.01 | $25.38 | $16.81 | 8,754,410 |
| 2017-04-12 | $26.13 | $26.57 | $25.61 | $25.70 | $17.02 | 14,790,930 |
| 2017-04-11 | $25.26 | $27.58 | $25.10 | $26.91 | $17.82 | 25,134,440 |
| 2017-04-10 | $25.00 | $25.63 | $24.50 | $25.07 | $16.60 | 11,260,540 |
| 2017-04-07 | $24.89 | $25.18 | $24.10 | $25.13 | $16.64 | 10,290,120 |
| 2017-04-06 | $24.95 | $25.48 | $24.58 | $24.78 | $16.41 | 10,519,920 |
| 2017-04-05 | $24.30 | $24.97 | $24.05 | $24.57 | $16.27 | 11,442,890 |
| 2017-04-04 | $23.70 | $23.70 | $23.70 | $23.70 | $15.70 | 0 |
| 2017-04-03 | $23.70 | $23.70 | $23.70 | $23.70 | $15.70 | 0 |
| 2017-03-31 | $26.16 | $26.41 | $23.42 | $23.70 | $15.70 | 18,470,870 |
| 2017-03-30 | $26.40 | $27.70 | $25.87 | $26.02 | $17.23 | 20,364,560 |
| 2017-03-29 | $26.20 | $28.38 | $25.90 | $26.95 | $17.85 | 24,853,130 |
| 2017-03-28 | $26.10 | $27.30 | $25.63 | $26.57 | $17.60 | 18,664,260 |
| 2017-03-27 | $27.13 | $28.10 | $26.31 | $26.37 | $17.46 | 25,053,290 |
| 2017-03-24 | $26.60 | $29.57 | $26.21 | $27.61 | $18.28 | 37,768,100 |
| 2017-03-23 | $26.99 | $27.82 | $25.88 | $26.95 | $17.85 | 39,009,880 |
| 2017-03-22 | $22.86 | $25.29 | $22.81 | $25.29 | $16.75 | 8,050,050 |
| 2017-03-21 | $23.28 | $23.36 | $22.89 | $22.99 | $15.23 | 7,184,840 |
| 2017-03-20 | $22.25 | $23.39 | $22.24 | $23.28 | $15.42 | 10,889,770 |
| 2017-03-17 | $22.19 | $23.28 | $22.11 | $22.68 | $15.02 | 12,827,180 |
| 2017-03-16 | $23.01 | $23.01 | $22.18 | $22.37 | $14.81 | 11,660,140 |
| 2017-03-15 | $21.88 | $22.15 | $21.51 | $21.69 | $14.36 | 3,296,900 |
| 2017-03-14 | $22.19 | $22.26 | $21.76 | $21.98 | $14.56 | 4,224,300 |
| 2017-03-13 | $21.84 | $22.21 | $21.23 | $22.19 | $14.70 | 4,908,320 |
| 2017-03-10 | $21.74 | $22.13 | $21.74 | $21.86 | $14.48 | 4,235,250 |
| 2017-03-09 | $22.69 | $22.69 | $21.76 | $21.77 | $14.42 | 7,182,060 |
| 2017-03-08 | $23.00 | $23.00 | $22.52 | $22.69 | $15.03 | 4,194,990 |
| 2017-03-07 | $22.83 | $23.12 | $22.44 | $22.94 | $15.19 | 6,359,090 |
| 2017-03-06 | $22.68 | $23.25 | $22.68 | $22.92 | $15.18 | 5,819,190 |
| 2017-03-03 | $22.22 | $22.86 | $22.22 | $22.65 | $15.00 | 7,420,040 |
| 2017-03-02 | $23.65 | $23.88 | $22.60 | $22.60 | $14.97 | 13,368,880 |
| 2017-03-01 | $22.60 | $24.50 | $22.46 | $23.38 | $15.48 | 20,489,760 |
| 2017-02-28 | $22.04 | $22.70 | $22.04 | $22.56 | $14.94 | 5,869,570 |
| 2017-02-27 | $22.61 | $22.70 | $22.00 | $22.05 | $14.60 | 6,650,750 |
| 2017-02-24 | $22.78 | $23.15 | $22.60 | $22.80 | $15.10 | 5,848,760 |
| 2017-02-23 | $23.56 | $23.56 | $22.70 | $23.02 | $15.25 | 11,518,130 |
| 2017-02-22 | $22.46 | $24.49 | $22.35 | $23.58 | $15.62 | 17,574,480 |
| 2017-02-21 | $22.24 | $22.77 | $22.10 | $22.50 | $14.90 | 8,419,970 |
| 2017-02-20 | $21.71 | $22.97 | $21.32 | $22.48 | $14.89 | 10,951,610 |
| 2017-02-17 | $21.32 | $21.86 | $21.20 | $21.60 | $14.30 | 6,445,890 |
| 2017-02-16 | $21.35 | $21.87 | $21.11 | $21.47 | $14.22 | 7,442,160 |
| 2017-02-15 | $21.85 | $21.85 | $21.20 | $21.30 | $14.11 | 7,617,600 |
| 2017-02-14 | $21.91 | $22.47 | $21.73 | $21.98 | $14.56 | 8,239,540 |
| 2017-02-13 | $22.95 | $23.56 | $21.90 | $22.11 | $14.64 | 13,341,420 |
| 2017-02-10 | $21.22 | $23.34 | $21.12 | $22.80 | $15.10 | 17,955,230 |
| 2017-02-09 | $20.79 | $21.54 | $20.62 | $21.22 | $14.05 | 8,552,550 |
| 2017-02-08 | $20.61 | $20.80 | $20.21 | $20.80 | $13.77 | 5,620,120 |
| 2017-02-07 | $20.19 | $20.85 | $19.90 | $20.75 | $13.74 | 8,234,960 |
| 2017-02-06 | $19.44 | $20.28 | $19.44 | $20.15 | $13.34 | 6,527,880 |
| 2017-02-03 | $19.60 | $19.75 | $19.35 | $19.37 | $12.83 | 3,344,180 |
| 2017-02-02 | $19.33 | $19.33 | $19.33 | $19.33 | $12.80 | 0 |
| 2017-02-01 | $19.33 | $19.33 | $19.33 | $19.33 | $12.80 | 0 |
| 2017-01-31 | $19.33 | $19.33 | $19.33 | $19.33 | $12.80 | 0 |
| 2017-01-30 | $19.33 | $19.33 | $19.33 | $19.33 | $12.80 | 0 |
| 2017-01-27 | $19.33 | $19.33 | $19.33 | $19.33 | $12.80 | 0 |
| 2017-01-26 | $19.24 | $19.80 | $19.12 | $19.33 | $12.80 | 4,196,830 |
| 2017-01-25 | $19.36 | $19.70 | $19.12 | $19.30 | $12.78 | 4,752,480 |
| 2017-01-24 | $20.10 | $20.34 | $19.59 | $19.59 | $12.97 | 6,363,100 |
| 2017-01-23 | $20.23 | $20.90 | $19.96 | $20.35 | $13.48 | 8,512,030 |
| 2017-01-20 | $21.00 | $21.65 | $20.08 | $20.24 | $13.40 | 13,343,020 |
| 2017-01-19 | $19.04 | $20.04 | $19.04 | $20.04 | $13.27 | 3,661,190 |
| 2017-01-18 | $18.35 | $18.88 | $17.86 | $18.22 | $12.07 | 5,492,270 |
| 2017-01-17 | $17.86 | $18.57 | $17.50 | $18.41 | $12.19 | 4,989,960 |
| 2017-01-16 | $19.55 | $19.55 | $17.55 | $18.07 | $11.97 | 6,969,980 |
| 2017-01-13 | $20.70 | $20.78 | $19.12 | $19.50 | $12.91 | 7,687,240 |
| 2017-01-12 | $21.11 | $21.22 | $20.67 | $20.70 | $13.71 | 5,087,080 |
| 2017-01-11 | $20.75 | $21.42 | $20.72 | $21.09 | $13.97 | 7,209,810 |
| 2017-01-10 | $21.17 | $21.63 | $20.75 | $20.80 | $13.77 | 7,513,450 |
| 2017-01-09 | $21.20 | $21.61 | $21.02 | $21.35 | $14.14 | 9,419,140 |
| 2017-01-06 | $22.95 | $23.77 | $22.15 | $22.22 | $14.72 | 14,661,120 |
| 2017-01-05 | $22.44 | $22.77 | $22.13 | $22.77 | $15.08 | 10,264,100 |
| 2017-01-04 | $21.98 | $22.60 | $21.69 | $22.45 | $14.87 | 10,128,300 |
| 2017-01-03 | $22.48 | $22.76 | $22.00 | $22.19 | $14.70 | 7,007,210 |
| 2017-01-02 | $22.16 | $22.16 | $22.16 | $22.16 | $14.68 | 0 |
| 2016-12-30 | $22.98 | $23.18 | $22.01 | $22.16 | $14.68 | 9,258,450 |
| 2016-12-29 | $22.22 | $23.15 | $21.81 | $23.13 | $15.32 | 13,006,840 |
| 2016-12-28 | $22.40 | $23.20 | $22.17 | $22.62 | $14.98 | 11,629,250 |
| 2016-12-27 | $22.70 | $22.96 | $22.29 | $22.62 | $14.98 | 8,480,920 |
| 2016-12-26 | $21.61 | $22.55 | $21.60 | $22.55 | $14.93 | 8,730,120 |
| 2016-12-23 | $23.10 | $23.29 | $21.61 | $21.99 | $14.56 | 14,596,550 |
| 2016-12-22 | $23.94 | $24.99 | $23.30 | $23.43 | $15.52 | 17,062,500 |
| 2016-12-21 | $23.28 | $24.21 | $22.90 | $24.18 | $16.01 | 18,723,320 |
| 2016-12-20 | $22.96 | $24.49 | $22.90 | $23.28 | $15.42 | 18,174,910 |
| 2016-12-19 | $24.00 | $24.25 | $22.73 | $23.12 | $15.31 | 19,999,510 |
| 2016-12-16 | $24.22 | $25.32 | $23.88 | $24.28 | $16.08 | 38,796,370 |
| 2016-12-15 | $21.37 | $23.02 | $21.02 | $23.02 | $15.25 | 14,428,840 |
| 2016-12-14 | $20.74 | $21.90 | $20.74 | $20.93 | $13.86 | 12,327,660 |
| 2016-12-13 | $21.40 | $21.49 | $20.00 | $20.90 | $13.84 | 14,092,000 |
| 2016-12-12 | $22.00 | $23.19 | $21.73 | $22.19 | $14.70 | 18,973,900 |
| 2016-12-09 | $22.75 | $22.91 | $22.01 | $22.01 | $14.58 | 14,479,910 |
| 2016-12-08 | $22.45 | $23.52 | $22.13 | $23.22 | $15.38 | 18,778,890 |
| 2016-12-07 | $22.06 | $22.67 | $21.76 | $22.57 | $14.95 | 11,005,810 |
| 2016-12-06 | $22.11 | $22.80 | $21.84 | $22.30 | $14.77 | 15,361,850 |
| 2016-12-05 | $21.21 | $22.19 | $21.11 | $22.00 | $14.57 | 11,695,460 |
| 2016-12-02 | $23.40 | $23.84 | $22.20 | $22.20 | $14.70 | 21,996,710 |
| 2016-12-01 | $22.94 | $23.30 | $22.65 | $23.24 | $15.39 | 12,350,530 |
| 2016-11-30 | $23.63 | $23.66 | $22.55 | $22.85 | $15.13 | 12,894,430 |
| 2016-11-29 | $23.55 | $23.81 | $23.17 | $23.38 | $15.48 | 9,136,330 |
| 2016-11-28 | $24.68 | $24.77 | $23.20 | $23.51 | $15.57 | 14,133,750 |
| 2016-11-25 | $24.28 | $24.87 | $23.71 | $24.67 | $16.34 | 16,456,870 |
| 2016-11-24 | $25.33 | $25.39 | $23.92 | $24.48 | $16.21 | 20,673,950 |
| 2016-11-23 | $26.80 | $27.14 | $25.01 | $25.10 | $16.62 | 26,838,620 |
| 2016-11-22 | $26.58 | $27.79 | $25.92 | $26.80 | $17.75 | 29,646,800 |
| 2016-11-21 | $27.60 | $27.90 | $26.08 | $26.20 | $17.35 | 29,876,120 |
| 2016-11-18 | $26.50 | $29.84 | $26.13 | $28.74 | $19.03 | 44,570,520 |
| 2016-11-17 | $28.63 | $28.63 | $25.79 | $27.13 | $17.97 | 42,181,470 |
| 2016-11-16 | $28.64 | $28.64 | $28.64 | $28.64 | $18.97 | 2,368,130 |
| 2016-11-15 | $26.04 | $26.04 | $26.04 | $26.04 | $17.25 | 1,348,700 |
| 2016-11-14 | $23.67 | $23.67 | $23.67 | $23.67 | $15.68 | 780,500 |
| 2016-11-11 | $19.67 | $21.52 | $19.53 | $21.52 | $14.25 | 6,798,830 |
| 2016-11-10 | $19.00 | $19.62 | $18.96 | $19.56 | $12.95 | 8,655,320 |
| 2016-11-09 | $18.86 | $19.27 | $18.41 | $18.88 | $12.50 | 6,895,670 |
| 2016-11-08 | $18.60 | $18.86 | $18.30 | $18.86 | $12.49 | 6,134,930 |
| 2016-11-07 | $18.60 | $18.90 | $18.58 | $18.59 | $12.31 | 4,225,070 |
| 2016-11-04 | $18.49 | $18.96 | $18.43 | $18.65 | $12.35 | 4,205,230 |
| 2016-11-03 | $18.20 | $18.60 | $18.00 | $18.48 | $12.24 | 2,714,510 |
| 2016-11-02 | $18.30 | $18.47 | $18.10 | $18.11 | $11.99 | 2,098,200 |
| 2016-11-01 | $18.06 | $18.40 | $18.06 | $18.39 | $12.18 | 2,331,020 |
| 2016-10-31 | $18.30 | $18.30 | $17.93 | $18.06 | $11.96 | 0 |
| 2016-10-28 | $18.50 | $18.71 | $18.34 | $18.35 | $12.15 | 1,817,580 |
| 2016-10-27 | $18.69 | $18.69 | $18.35 | $18.49 | $12.25 | 1,673,160 |
| 2016-10-26 | $18.85 | $18.89 | $18.42 | $18.60 | $12.32 | 3,395,240 |
| 2016-10-25 | $18.85 | $19.07 | $18.71 | $18.76 | $12.42 | 3,198,290 |
| 2016-10-24 | $18.64 | $19.10 | $18.53 | $18.94 | $12.54 | 5,645,600 |
| 2016-10-21 | $18.61 | $18.87 | $18.29 | $18.57 | $12.30 | 3,319,750 |
| 2016-10-20 | $18.47 | $18.80 | $18.38 | $18.76 | $12.42 | 4,167,510 |
| 2016-10-19 | $18.62 | $18.65 | $18.08 | $18.42 | $12.20 | 3,668,200 |
| 2016-10-18 | $18.10 | $18.55 | $18.05 | $18.51 | $12.26 | 2,793,380 |
| 2016-10-17 | $18.72 | $18.73 | $17.99 | $18.08 | $11.97 | 3,563,760 |
| 2016-10-14 | $18.73 | $18.75 | $18.28 | $18.62 | $12.33 | 4,347,360 |
| 2016-10-13 | $18.90 | $19.02 | $18.71 | $18.81 | $12.46 | 4,808,080 |
| 2016-10-12 | $18.51 | $19.25 | $18.45 | $19.17 | $12.70 | 5,581,620 |
| 2016-10-11 | $18.73 | $18.85 | $18.53 | $18.65 | $12.35 | 3,553,800 |
| 2016-10-10 | $18.40 | $18.75 | $18.22 | $18.70 | $12.38 | 4,232,850 |
| 2016-10-07 | $18.30 | $18.30 | $18.30 | $18.30 | $12.12 | 0 |
| 2016-10-06 | $18.30 | $18.30 | $18.30 | $18.30 | $12.12 | 0 |
| 2016-10-05 | $18.30 | $18.30 | $18.30 | $18.30 | $12.12 | 0 |
| 2016-10-04 | $18.30 | $18.30 | $18.30 | $18.30 | $12.12 | 0 |
| 2016-10-03 | $18.30 | $18.30 | $18.30 | $18.30 | $12.12 | 0 |
| 2016-09-30 | $17.80 | $18.30 | $17.80 | $18.30 | $12.12 | 2,780,950 |
| 2016-09-29 | $17.91 | $18.18 | $17.78 | $18.00 | $11.92 | 2,800,880 |
| 2016-09-28 | $17.90 | $18.29 | $17.73 | $17.95 | $11.89 | 3,079,860 |
| 2016-09-27 | $17.88 | $18.06 | $17.58 | $18.00 | $11.92 | 3,008,310 |
| 2016-09-26 | $18.58 | $18.74 | $17.90 | $17.96 | $11.89 | 4,359,430 |
| 2016-09-23 | $18.42 | $18.67 | $18.24 | $18.55 | $12.28 | 4,194,060 |
| 2016-09-22 | $18.68 | $18.95 | $18.30 | $18.34 | $12.15 | 6,125,790 |
| 2016-09-21 | $18.10 | $18.74 | $18.10 | $18.60 | $12.32 | 7,627,780 |
| 2016-09-20 | $18.16 | $18.58 | $18.05 | $18.20 | $12.05 | 5,578,360 |
| 2016-09-19 | $17.58 | $18.88 | $17.58 | $18.18 | $12.04 | 7,303,370 |
| 2016-09-16 | $17.19 | $17.19 | $17.19 | $17.19 | $11.38 | 0 |
| 2016-09-15 | $17.19 | $17.19 | $17.19 | $17.19 | $11.38 | 0 |
| 2016-09-14 | $17.10 | $17.35 | $17.03 | $17.19 | $11.38 | 1,530,930 |
| 2016-09-13 | $17.40 | $17.41 | $17.16 | $17.26 | $11.43 | 1,949,020 |
| 2016-09-12 | $17.41 | $17.46 | $17.01 | $17.20 | $11.39 | 2,847,310 |
| 2016-09-09 | $17.86 | $18.18 | $17.70 | $17.71 | $11.73 | 4,384,920 |
| 2016-09-08 | $17.83 | $17.88 | $17.51 | $17.70 | $11.72 | 4,138,520 |
| 2016-09-07 | $17.36 | $18.29 | $17.26 | $17.85 | $11.82 | 7,414,460 |
| 2016-09-06 | $17.16 | $17.42 | $16.85 | $17.40 | $11.52 | 2,727,170 |
| 2016-09-05 | $17.14 | $17.38 | $17.02 | $17.09 | $11.32 | 1,891,360 |
| 2016-09-02 | $17.16 | $17.29 | $16.95 | $17.04 | $11.28 | 2,102,680 |
| 2016-09-01 | $17.28 | $17.47 | $17.17 | $17.18 | $11.38 | 2,514,110 |
| 2016-08-31 | $17.35 | $17.42 | $16.92 | $17.18 | $11.38 | 2,038,400 |
| 2016-08-30 | $17.34 | $17.50 | $17.26 | $17.31 | $11.46 | 1,416,100 |
| 2016-08-29 | $17.13 | $17.41 | $17.03 | $17.34 | $11.48 | 1,990,100 |
| 2016-08-26 | $17.05 | $17.19 | $16.98 | $17.10 | $11.32 | 1,974,950 |
| 2016-08-25 | $17.25 | $17.25 | $16.89 | $17.00 | $11.26 | 1,985,200 |
| 2016-08-24 | $17.18 | $17.45 | $17.09 | $17.26 | $11.43 | 1,609,390 |
| 2016-08-23 | $17.06 | $17.25 | $16.96 | $17.12 | $11.34 | 1,713,400 |
| 2016-08-22 | $17.55 | $17.55 | $17.02 | $17.02 | $11.27 | 1,964,050 |
| 2016-08-19 | $17.35 | $17.48 | $17.21 | $17.40 | $11.52 | 1,552,460 |
| 2016-08-18 | $17.92 | $17.92 | $17.25 | $17.40 | $11.52 | 3,672,430 |
| 2016-08-17 | $17.42 | $17.93 | $17.40 | $17.79 | $11.78 | 2,634,580 |
| 2016-08-16 | $17.65 | $17.66 | $17.32 | $17.39 | $11.52 | 1,921,240 |
| 2016-08-15 | $17.26 | $17.69 | $17.21 | $17.49 | $11.58 | 2,831,700 |
| 2016-08-12 | $17.10 | $17.39 | $17.01 | $17.30 | $11.46 | 2,181,630 |
| 2016-08-11 | $17.21 | $17.46 | $16.91 | $17.25 | $11.42 | 2,569,590 |
| 2016-08-10 | $17.35 | $17.50 | $17.10 | $17.21 | $11.40 | 2,536,850 |
| 2016-08-09 | $17.12 | $17.38 | $16.95 | $17.29 | $11.45 | 2,753,620 |
| 2016-08-08 | $16.51 | $17.13 | $16.31 | $17.10 | $11.32 | 3,174,720 |
| 2016-08-05 | $16.57 | $16.57 | $16.34 | $16.51 | $10.93 | 1,752,090 |
| 2016-08-04 | $16.30 | $16.57 | $16.19 | $16.50 | $10.93 | 1,960,420 |
| 2016-08-03 | $16.29 | $16.39 | $16.14 | $16.30 | $10.79 | 1,409,890 |
| 2016-08-02 | $15.97 | $16.38 | $15.88 | $16.30 | $10.79 | 2,336,840 |
| 2016-08-01 | $16.45 | $16.45 | $15.58 | $15.96 | $10.57 | 3,271,600 |
| 2016-07-29 | $16.78 | $16.78 | $16.21 | $16.45 | $10.89 | 2,070,030 |
| 2016-07-28 | $16.62 | $16.86 | $16.21 | $16.72 | $11.07 | 3,477,110 |
| 2016-07-27 | $18.38 | $18.47 | $16.56 | $16.70 | $11.06 | 7,345,690 |
| 2016-07-26 | $18.24 | $18.35 | $18.12 | $18.34 | $12.15 | 3,668,800 |
| 2016-07-25 | $18.10 | $18.23 | $17.68 | $18.21 | $12.06 | 4,314,320 |
| 2016-07-22 | $18.21 | $18.25 | $18.05 | $18.08 | $11.97 | 2,636,020 |
| 2016-07-21 | $18.16 | $18.31 | $18.02 | $18.10 | $11.99 | 2,489,510 |
| 2016-07-20 | $18.21 | $18.41 | $18.01 | $18.14 | $12.01 | 3,273,260 |
| 2016-07-19 | $18.10 | $18.37 | $18.03 | $18.33 | $12.14 | 2,718,310 |
| 2016-07-18 | $18.30 | $18.39 | $18.00 | $18.10 | $11.99 | 3,306,930 |
| 2016-07-15 | $18.45 | $18.46 | $18.18 | $18.29 | $12.11 | 3,560,170 |
| 2016-07-14 | $18.35 | $18.45 | $18.22 | $18.40 | $12.19 | 4,332,510 |
| 2016-07-13 | $18.69 | $18.77 | $18.47 | $18.52 | $12.26 | 4,490,980 |
| 2016-07-12 | $18.33 | $18.77 | $18.01 | $18.61 | $12.32 | 4,903,850 |
| 2016-07-11 | $18.80 | $18.89 | $18.36 | $18.43 | $12.21 | 5,369,790 |
| 2016-07-08 | $18.90 | $18.99 | $18.69 | $18.82 | $12.46 | 3,996,610 |
| 2016-07-07 | $19.61 | $19.70 | $18.68 | $18.83 | $12.47 | 8,470,220 |
| 2016-07-06 | $19.45 | $19.81 | $19.10 | $19.57 | $12.96 | 4,943,610 |
| 2016-07-05 | $18.90 | $19.68 | $18.81 | $19.59 | $12.97 | 8,338,480 |
| 2016-07-04 | $18.33 | $19.09 | $18.00 | $19.03 | $12.60 | 5,949,760 |
| 2016-07-01 | $18.52 | $18.81 | $18.24 | $18.37 | $12.17 | 3,207,450 |
| 2016-06-30 | $18.48 | $19.20 | $18.20 | $18.70 | $12.38 | 4,545,090 |
| 2016-06-29 | $18.69 | $18.79 | $18.33 | $18.48 | $12.24 | 6,041,120 |
| 2016-06-28 | $18.03 | $18.68 | $17.71 | $18.64 | $12.34 | 8,224,110 |
| 2016-06-27 | $17.59 | $18.60 | $17.22 | $18.32 | $12.13 | 8,184,330 |
| 2016-06-24 | $17.60 | $17.80 | $16.40 | $17.20 | $11.39 | 5,232,130 |
| 2016-06-23 | $17.28 | $18.87 | $17.27 | $17.51 | $11.60 | 5,728,670 |
| 2016-06-22 | $16.86 | $17.33 | $16.81 | $17.29 | $11.45 | 4,224,240 |
| 2016-06-21 | $17.30 | $17.46 | $16.90 | $16.94 | $11.22 | 4,968,660 |
| 2016-06-20 | $16.50 | $17.48 | $16.25 | $17.30 | $11.46 | 6,388,160 |
| 2016-06-17 | $16.91 | $17.24 | $16.71 | $16.72 | $11.07 | 4,337,560 |
| 2016-06-16 | $16.51 | $17.18 | $16.34 | $16.80 | $11.13 | 5,154,200 |
| 2016-06-15 | $16.15 | $16.90 | $15.87 | $16.65 | $11.03 | 3,715,340 |
| 2016-06-14 | $15.48 | $17.11 | $15.40 | $16.25 | $10.76 | 3,133,250 |
| 2016-06-13 | $16.51 | $16.61 | $15.51 | $15.55 | $10.30 | 3,636,380 |
| 2016-06-10 | $16.78 | $16.78 | $16.78 | $16.78 | $11.11 | 0 |
| 2016-06-09 | $16.78 | $16.78 | $16.78 | $16.78 | $11.11 | 0 |
| 2016-06-08 | $16.66 | $16.88 | $16.60 | $16.78 | $11.11 | 2,046,690 |
| 2016-06-07 | $16.90 | $17.05 | $16.58 | $16.83 | $11.15 | 2,473,540 |
| 2016-06-06 | $17.55 | $17.55 | $16.76 | $17.05 | $11.29 | 2,447,000 |
| 2016-06-03 | $16.90 | $16.98 | $16.47 | $16.76 | $11.10 | 3,182,810 |
| 2016-06-02 | $16.56 | $16.88 | $16.20 | $16.85 | $11.16 | 4,008,790 |
| 2016-06-01 | $16.17 | $16.78 | $16.04 | $16.55 | $10.96 | 4,308,420 |
| 2016-05-31 | $16.30 | $16.35 | $15.25 | $16.22 | $10.74 | 4,342,350 |
| 2016-05-30 | $15.35 | $15.49 | $15.02 | $15.39 | $10.19 | 1,378,220 |
| 2016-05-27 | $15.45 | $15.48 | $15.25 | $15.35 | $10.17 | 1,436,030 |
| 2016-05-26 | $15.30 | $15.54 | $14.72 | $15.43 | $10.22 | 2,841,950 |
| 2016-05-25 | $15.68 | $15.80 | $15.36 | $15.39 | $10.19 | 2,473,320 |
| 2016-05-24 | $15.89 | $15.89 | $15.47 | $15.61 | $10.34 | 3,051,350 |
| 2016-05-23 | $15.72 | $15.93 | $15.57 | $15.90 | $10.53 | 2,226,760 |
| 2016-05-20 | $15.45 | $15.72 | $15.35 | $15.70 | $10.40 | 1,902,270 |
| 2016-05-19 | $15.53 | $15.79 | $15.41 | $15.64 | $10.36 | 1,977,510 |
| 2016-05-18 | $15.87 | $15.87 | $15.20 | $15.53 | $10.28 | 2,800,920 |
| 2016-05-17 | $15.90 | $16.13 | $15.51 | $15.97 | $10.58 | 3,519,600 |
| 2016-05-16 | $15.56 | $15.95 | $15.48 | $15.94 | $10.56 | 2,453,770 |
| 2016-05-13 | $15.83 | $16.04 | $15.51 | $15.80 | $10.46 | 2,803,400 |
| 2016-05-12 | $15.60 | $16.30 | $15.20 | $15.93 | $10.55 | 2,928,570 |
| 2016-05-11 | $16.01 | $16.16 | $15.34 | $15.80 | $10.46 | 1,775,590 |
| 2016-05-10 | $15.77 | $16.26 | $15.50 | $15.94 | $10.56 | 1,540,420 |
| 2016-05-09 | $16.10 | $16.59 | $15.30 | $15.77 | $10.44 | 3,514,060 |
| 2016-05-06 | $17.60 | $17.70 | $16.60 | $16.60 | $10.99 | 4,647,980 |
| 2016-05-05 | $17.35 | $17.70 | $17.04 | $17.69 | $11.72 | 3,771,190 |
| 2016-05-04 | $17.20 | $17.59 | $17.20 | $17.30 | $11.42 | 3,328,810 |
| 2016-05-03 | $16.65 | $17.46 | $16.44 | $17.42 | $11.50 | 5,363,790 |
| 2016-05-02 | $16.63 | $16.63 | $16.63 | $16.63 | $10.98 | 0 |
| 2016-04-29 | $16.62 | $16.95 | $16.50 | $16.63 | $10.98 | 2,348,130 |
| 2016-04-28 | $16.70 | $16.80 | $16.30 | $16.73 | $11.05 | 2,744,640 |
| 2016-04-27 | $16.93 | $16.98 | $16.61 | $16.70 | $11.03 | 3,000,290 |
| 2016-04-26 | $16.78 | $16.93 | $16.57 | $16.93 | $11.18 | 2,821,150 |
| 2016-04-25 | $17.09 | $17.09 | $16.40 | $16.78 | $11.08 | 2,859,480 |
| 2016-04-22 | $16.58 | $17.19 | $16.21 | $17.15 | $11.33 | 3,760,430 |
| 2016-04-21 | $16.90 | $16.95 | $16.50 | $16.61 | $10.97 | 4,558,150 |
| 2016-04-20 | $18.30 | $18.31 | $16.54 | $16.85 | $11.13 | 6,493,020 |
| 2016-04-19 | $18.52 | $18.70 | $18.02 | $18.25 | $12.05 | 4,807,950 |
| 2016-04-18 | $19.07 | $19.07 | $18.35 | $18.51 | $12.22 | 5,155,250 |
| 2016-04-15 | $18.60 | $19.43 | $18.50 | $19.20 | $12.68 | 8,409,300 |
| 2016-04-14 | $18.51 | $18.57 | $18.08 | $18.45 | $12.18 | 3,905,730 |
| 2016-04-13 | $18.15 | $18.59 | $18.15 | $18.34 | $12.11 | 5,381,610 |
| 2016-04-12 | $18.09 | $18.50 | $17.82 | $18.12 | $11.97 | 3,161,290 |
| 2016-04-11 | $18.12 | $18.69 | $18.12 | $18.20 | $12.02 | 3,935,310 |
| 2016-04-08 | $17.69 | $18.37 | $17.59 | $17.97 | $11.87 | 4,893,900 |
| 2016-04-07 | $18.45 | $18.68 | $17.93 | $18.08 | $11.94 | 4,675,320 |
| 2016-04-06 | $18.10 | $18.64 | $17.78 | $18.59 | $12.28 | 7,251,430 |
| 2016-04-05 | $17.29 | $18.35 | $17.07 | $18.31 | $12.09 | 7,138,940 |
| 2016-04-04 | $17.28 | $17.28 | $17.28 | $17.28 | $11.41 | 0 |
| 2016-04-01 | $16.96 | $17.35 | $16.50 | $17.28 | $11.41 | 4,643,380 |
| 2016-03-31 | $16.93 | $17.19 | $16.82 | $16.93 | $11.18 | 4,324,040 |
| 2016-03-30 | $16.23 | $16.90 | $16.13 | $16.86 | $11.13 | 4,588,230 |
| 2016-03-29 | $16.64 | $16.75 | $15.65 | $16.13 | $10.65 | 4,077,240 |
| 2016-03-28 | $16.84 | $17.18 | $16.37 | $16.64 | $10.99 | 3,786,090 |
| 2016-03-25 | $16.53 | $16.92 | $16.47 | $16.83 | $11.11 | 3,426,840 |
| 2016-03-24 | $17.08 | $17.23 | $16.58 | $16.59 | $10.96 | 4,309,660 |
| 2016-03-23 | $16.90 | $17.59 | $16.86 | $17.25 | $11.39 | 5,247,550 |
| 2016-03-22 | $17.34 | $17.34 | $17.00 | $17.01 | $11.23 | 4,417,360 |
| 2016-03-21 | $17.03 | $17.67 | $16.80 | $17.47 | $11.54 | 6,164,960 |
| 2016-03-18 | $16.02 | $16.92 | $16.02 | $16.87 | $11.14 | 6,388,460 |
| 2016-03-17 | $15.27 | $16.06 | $15.27 | $15.85 | $10.47 | 4,292,930 |
| 2016-03-16 | $15.90 | $15.95 | $15.16 | $15.25 | $10.07 | 3,124,060 |
| 2016-03-15 | $15.78 | $15.93 | $15.36 | $15.51 | $10.24 | 3,597,120 |
| 2016-03-14 | $15.33 | $16.10 | $15.20 | $15.99 | $10.56 | 4,677,850 |
| 2016-03-11 | $14.50 | $15.20 | $14.38 | $15.07 | $9.95 | 3,418,180 |
| 2016-03-10 | $15.46 | $15.81 | $14.92 | $15.00 | $9.91 | 4,066,980 |
| 2016-03-09 | $15.40 | $15.97 | $15.15 | $15.49 | $10.23 | 5,658,220 |
| 2016-03-08 | $15.10 | $16.26 | $14.25 | $16.01 | $10.57 | 7,773,080 |
| 2016-03-07 | $15.00 | $15.30 | $14.50 | $15.30 | $10.10 | 5,700,170 |
| 2016-03-04 | $15.18 | $15.36 | $14.16 | $14.38 | $9.50 | 7,608,820 |
| 2016-03-03 | $15.35 | $15.78 | $15.26 | $15.36 | $10.14 | 6,388,880 |
| 2016-03-02 | $14.40 | $15.27 | $14.06 | $15.26 | $10.08 | 7,068,010 |
| 2016-03-01 | $14.60 | $14.84 | $13.43 | $14.44 | $9.54 | 6,076,710 |
| 2016-02-29 | $16.00 | $16.10 | $14.64 | $14.64 | $9.67 | 3,118,740 |
| 2016-02-26 | $16.66 | $16.95 | $15.30 | $16.27 | $10.74 | 3,905,150 |
| 2016-02-25 | $18.50 | $18.70 | $16.79 | $16.79 | $11.09 | 4,268,210 |
| 2016-02-24 | $18.75 | $18.95 | $18.00 | $18.65 | $12.32 | 3,914,130 |
| 2016-02-23 | $18.43 | $19.25 | $18.36 | $18.99 | $12.54 | 6,005,050 |
| 2016-02-22 | $18.43 | $18.95 | $18.16 | $18.56 | $12.26 | 4,543,890 |
| 2016-02-19 | $18.01 | $18.38 | $17.82 | $18.18 | $12.01 | 2,043,430 |
| 2016-02-18 | $18.58 | $18.60 | $17.90 | $18.24 | $12.05 | 3,802,570 |
| 2016-02-17 | $17.66 | $18.60 | $17.58 | $18.58 | $12.27 | 5,574,740 |
| 2016-02-16 | $16.74 | $18.21 | $16.56 | $17.66 | $11.66 | 3,497,130 |
| 2016-02-15 | $15.65 | $16.65 | $15.58 | $16.55 | $10.93 | 1,766,510 |
| 2016-02-12 | $16.51 | $16.51 | $16.51 | $16.51 | $10.90 | 0 |
| 2016-02-11 | $16.51 | $16.51 | $16.51 | $16.51 | $10.90 | 0 |
| 2016-02-10 | $16.51 | $16.51 | $16.51 | $16.51 | $10.90 | 0 |
| 2016-02-09 | $16.51 | $16.51 | $16.51 | $16.51 | $10.90 | 0 |
| 2016-02-08 | $16.51 | $16.51 | $16.51 | $16.51 | $10.90 | 0 |
| 2016-02-05 | $16.75 | $17.08 | $16.51 | $16.51 | $10.90 | 2,088,430 |
| 2016-02-04 | $16.60 | $17.15 | $16.51 | $16.84 | $11.12 | 2,906,010 |
| 2016-02-03 | $16.36 | $16.80 | $15.89 | $16.60 | $10.96 | 2,903,900 |
| 2016-02-02 | $15.84 | $16.73 | $15.70 | $16.69 | $11.02 | 2,955,130 |
| 2016-02-01 | $15.41 | $15.89 | $15.25 | $15.75 | $10.40 | 3,149,450 |
| 2016-01-29 | $14.30 | $15.61 | $14.30 | $15.45 | $10.20 | 4,156,860 |
| 2016-01-28 | $15.99 | $16.15 | $14.72 | $14.72 | $9.72 | 3,801,000 |
| 2016-01-27 | $16.88 | $17.20 | $15.35 | $16.36 | $10.80 | 6,639,910 |
| 2016-01-26 | $18.80 | $18.80 | $17.05 | $17.05 | $11.26 | 4,040,450 |
| 2016-01-25 | $19.58 | $19.70 | $18.68 | $18.94 | $12.51 | 5,048,440 |
| 2016-01-22 | $18.68 | $19.23 | $18.05 | $19.18 | $12.67 | 4,861,260 |
| 2016-01-21 | $18.20 | $19.28 | $18.01 | $18.50 | $12.22 | 5,613,890 |
| 2016-01-20 | $18.60 | $19.24 | $18.20 | $18.65 | $12.32 | 6,615,320 |
| 2016-01-19 | $17.68 | $19.39 | $17.22 | $18.82 | $12.43 | 8,002,660 |
| 2016-01-18 | $16.68 | $17.90 | $16.27 | $17.63 | $11.64 | 5,024,680 |
| 2016-01-15 | $18.50 | $18.80 | $17.06 | $17.07 | $11.27 | 7,454,780 |
| 2016-01-14 | $17.40 | $19.49 | $16.70 | $18.96 | $12.52 | 8,848,600 |
| 2016-01-13 | $19.31 | $20.08 | $18.12 | $18.12 | $11.97 | 4,384,340 |
| 2016-01-12 | $19.30 | $19.99 | $18.51 | $19.20 | $12.68 | 3,879,940 |
| 2016-01-11 | $20.55 | $21.20 | $19.71 | $19.71 | $13.02 | 5,008,430 |
| 2016-01-08 | $21.55 | $21.92 | $18.98 | $21.90 | $14.46 | 6,042,640 |
| 2016-01-07 | $23.00 | $23.00 | $21.01 | $21.01 | $13.87 | 832,800 |
| 2016-01-06 | $22.57 | $23.46 | $22.11 | $23.34 | $15.41 | 4,644,770 |
| 2016-01-05 | $22.80 | $23.80 | $21.54 | $22.32 | $14.74 | 7,909,730 |
| 2016-01-04 | $26.30 | $26.50 | $23.93 | $23.93 | $15.80 | 2,762,180 |
| 2016-01-01 | $26.59 | $26.59 | $26.59 | $26.59 | $17.56 | 0 |
| 2015-12-31 | $26.45 | $26.98 | $25.48 | $26.59 | $17.56 | 5,764,210 |
| 2015-12-30 | $26.60 | $27.38 | $25.70 | $26.56 | $17.54 | 7,843,720 |
| 2015-12-29 | $27.35 | $27.76 | $25.08 | $26.84 | $17.72 | 8,826,220 |
| 2015-12-28 | $29.66 | $29.97 | $27.28 | $27.80 | $18.36 | 5,293,920 |
| 2015-12-25 | $27.86 | $30.60 | $27.51 | $29.00 | $19.15 | 4,893,890 |
| 2015-12-24 | $27.15 | $28.40 | $26.47 | $28.20 | $18.62 | 5,518,090 |
| 2015-12-23 | $27.65 | $28.57 | $26.49 | $27.15 | $17.93 | 4,907,160 |
| 2015-12-22 | $25.90 | $28.60 | $25.76 | $27.81 | $18.37 | 7,352,200 |
| 2015-12-21 | $24.30 | $26.47 | $24.00 | $26.29 | $17.36 | 8,743,640 |
| 2015-12-18 | $24.94 | $25.01 | $23.71 | $24.40 | $16.11 | 5,670,370 |
| 2015-12-17 | $24.31 | $25.84 | $24.31 | $24.94 | $16.47 | 7,426,400 |
| 2015-12-16 | $23.78 | $24.66 | $23.43 | $24.66 | $16.29 | 8,285,770 |
| 2015-12-15 | $23.58 | $24.48 | $23.48 | $23.58 | $15.57 | 5,620,660 |
| 2015-12-14 | $23.78 | $24.48 | $22.67 | $23.93 | $15.80 | 6,535,020 |
| 2015-12-11 | $23.51 | $24.77 | $23.25 | $24.27 | $16.03 | 6,823,040 |
| 2015-12-10 | $23.28 | $25.30 | $22.63 | $24.14 | $15.94 | 11,331,330 |
| 2015-12-09 | $22.35 | $23.50 | $21.83 | $23.40 | $15.45 | 10,017,660 |
| 2015-12-08 | $22.15 | $23.63 | $21.61 | $22.59 | $14.92 | 16,076,600 |
| 2015-12-07 | $20.12 | $22.09 | $20.12 | $22.09 | $14.59 | 15,083,220 |
| 2015-12-04 | $20.31 | $20.57 | $19.80 | $20.08 | $13.26 | 3,784,680 |
| 2015-12-03 | $20.08 | $20.55 | $19.83 | $20.44 | $13.50 | 3,381,860 |
| 2015-12-02 | $21.20 | $21.20 | $19.40 | $20.10 | $13.27 | 4,441,600 |
| 2015-12-01 | $20.00 | $21.53 | $19.65 | $20.97 | $13.85 | 7,133,220 |
| 2015-11-30 | $19.60 | $19.99 | $18.00 | $19.99 | $13.20 | 6,659,260 |
| 2015-11-27 | $21.00 | $21.34 | $19.29 | $19.57 | $12.92 | 6,398,580 |
| 2015-11-26 | $21.15 | $21.86 | $21.05 | $21.20 | $14.00 | 6,517,840 |
| 2015-11-25 | $20.96 | $22.22 | $20.95 | $21.58 | $14.25 | 10,480,520 |
| 2015-11-24 | $20.56 | $20.84 | $19.79 | $20.62 | $13.62 | 6,398,150 |
| 2015-11-23 | $19.65 | $21.49 | $19.61 | $20.58 | $13.59 | 13,089,020 |
| 2015-11-20 | $19.85 | $20.19 | $19.21 | $20.02 | $13.22 | 8,874,790 |
| 2015-11-19 | $18.56 | $19.80 | $18.56 | $19.80 | $13.08 | 9,949,380 |
| 2015-11-18 | $18.45 | $19.04 | $18.18 | $18.48 | $12.20 | 6,079,190 |
| 2015-11-17 | $19.20 | $19.68 | $18.24 | $18.36 | $12.12 | 8,175,990 |
| 2015-11-16 | $18.18 | $19.18 | $17.98 | $19.10 | $12.61 | 5,109,990 |
| 2015-11-13 | $19.48 | $19.48 | $18.30 | $18.60 | $12.28 | 5,650,050 |
| 2015-11-12 | $19.65 | $19.95 | $19.00 | $19.57 | $12.92 | 8,423,030 |
| 2015-11-11 | $19.10 | $19.97 | $18.52 | $19.65 | $12.98 | 8,933,680 |
| 2015-11-10 | $18.99 | $19.25 | $18.66 | $18.96 | $12.52 | 5,628,520 |
| 2015-11-09 | $18.37 | $19.47 | $17.88 | $19.21 | $12.69 | 8,180,020 |
| 2015-11-06 | $18.30 | $18.78 | $18.02 | $18.64 | $12.31 | 5,744,600 |
| 2015-11-05 | $18.40 | $18.70 | $17.71 | $17.95 | $11.85 | 6,384,960 |
| 2015-11-04 | $17.22 | $18.30 | $17.00 | $18.20 | $12.02 | 5,252,990 |
| 2015-11-03 | $17.70 | $17.98 | $16.88 | $17.03 | $11.25 | 3,461,080 |
| 2015-11-02 | $17.35 | $18.44 | $17.35 | $17.46 | $11.53 | 4,461,500 |
| 2015-10-30 | $18.05 | $18.46 | $17.60 | $17.95 | $11.85 | 3,936,580 |
| 2015-10-29 | $18.55 | $18.98 | $17.70 | $18.30 | $12.09 | 5,976,500 |
| 2015-10-28 | $18.98 | $19.89 | $18.30 | $18.48 | $12.20 | 11,446,600 |
| 2015-10-27 | $17.90 | $19.68 | $17.30 | $19.25 | $12.71 | 11,800,400 |
| 2015-10-26 | $17.12 | $18.62 | $17.12 | $18.62 | $12.30 | 13,875,260 |
| 2015-10-23 | $16.29 | $17.12 | $16.28 | $16.93 | $11.18 | 8,262,010 |
| 2015-10-22 | $16.19 | $16.66 | $15.54 | $16.27 | $10.74 | 7,494,960 |
| 2015-10-21 | $17.83 | $17.85 | $15.76 | $15.76 | $10.41 | 12,059,850 |
| 2015-10-20 | $15.88 | $17.51 | $15.71 | $17.51 | $11.56 | 11,415,890 |
| 2015-10-19 | $16.50 | $16.53 | $15.71 | $15.92 | $10.51 | 4,487,620 |
| 2015-10-16 | $16.02 | $16.35 | $15.70 | $16.32 | $10.78 | 5,720,520 |
| 2015-10-15 | $15.40 | $16.12 | $15.32 | $16.11 | $10.64 | 5,025,660 |
| 2015-10-14 | $16.00 | $16.15 | $15.50 | $15.50 | $10.24 | 5,664,130 |
| 2015-10-13 | $15.48 | $16.33 | $15.30 | $16.33 | $10.78 | 5,761,440 |
| 2015-10-12 | $15.05 | $15.97 | $15.03 | $15.63 | $10.32 | 5,777,660 |
| 2015-10-09 | $14.80 | $15.25 | $14.68 | $15.03 | $9.93 | 4,461,960 |
| 2015-10-08 | $14.91 | $15.10 | $14.41 | $14.75 | $9.74 | 4,873,220 |
| 2015-10-07 | $13.99 | $13.99 | $13.99 | $13.99 | $9.24 | 0 |
| 2015-10-06 | $13.99 | $13.99 | $13.99 | $13.99 | $9.24 | 0 |
| 2015-10-05 | $13.99 | $13.99 | $13.99 | $13.99 | $9.24 | 0 |
| 2015-10-02 | $13.99 | $13.99 | $13.99 | $13.99 | $9.24 | 0 |
| 2015-10-01 | $13.99 | $13.99 | $13.99 | $13.99 | $9.24 | 0 |
| 2015-09-30 | $14.00 | $14.25 | $13.70 | $13.99 | $9.24 | 3,489,140 |
| 2015-09-29 | $13.47 | $14.33 | $13.22 | $14.00 | $9.25 | 4,302,330 |
| 2015-09-28 | $13.17 | $13.82 | $12.60 | $13.76 | $9.09 | 2,743,190 |
| 2015-09-25 | $13.90 | $14.05 | $13.02 | $13.09 | $8.64 | 3,610,560 |
| 2015-09-24 | $13.90 | $14.20 | $13.80 | $14.08 | $9.30 | 3,852,960 |
| 2015-09-23 | $13.65 | $14.11 | $13.50 | $13.69 | $9.04 | 4,208,720 |
| 2015-09-22 | $14.22 | $14.50 | $13.59 | $14.00 | $9.25 | 5,382,870 |
| 2015-09-21 | $12.92 | $14.25 | $12.92 | $14.10 | $9.31 | 4,251,910 |
| 2015-09-18 | $12.90 | $13.45 | $12.65 | $13.31 | $8.79 | 3,480,360 |
| 2015-09-17 | $13.01 | $13.99 | $12.74 | $12.74 | $8.41 | 5,733,380 |
| 2015-09-16 | $11.82 | $12.89 | $11.82 | $12.89 | $8.51 | 4,371,410 |
| 2015-09-15 | $12.50 | $13.08 | $11.71 | $11.72 | $7.74 | 4,230,200 |
| 2015-09-14 | $14.75 | $14.98 | $13.01 | $13.01 | $8.59 | 4,770,860 |
| 2015-09-11 | $14.14 | $14.57 | $13.85 | $14.45 | $9.54 | 4,052,850 |
| 2015-09-10 | $14.30 | $14.76 | $14.04 | $14.18 | $9.36 | 5,179,950 |
| 2015-09-09 | $13.92 | $14.77 | $13.66 | $14.69 | $9.70 | 7,098,660 |
| 2015-09-08 | $12.30 | $13.65 | $12.30 | $13.65 | $9.01 | 6,021,630 |
| 2015-09-07 | $12.44 | $12.99 | $12.28 | $12.41 | $8.20 | 4,722,290 |
| 2015-09-04 | $12.07 | $12.07 | $12.07 | $12.07 | $7.97 | 0 |
| 2015-09-03 | $12.07 | $12.07 | $12.07 | $12.07 | $7.97 | 0 |
| 2015-09-02 | $12.06 | $13.78 | $12.06 | $12.07 | $7.97 | 5,372,320 |
| 2015-09-01 | $14.50 | $14.50 | $13.40 | $13.40 | $8.85 | 5,001,260 |
| 2015-08-31 | $16.29 | $16.29 | $14.88 | $14.89 | $9.83 | 5,227,530 |
| 2015-08-28 | $15.20 | $16.28 | $14.96 | $16.28 | $10.75 | 7,447,490 |
| 2015-08-27 | $14.89 | $15.77 | $13.68 | $14.80 | $9.77 | 7,443,210 |
| 2015-08-26 | $16.30 | $17.04 | $14.84 | $14.84 | $9.80 | 7,530,790 |
| 2015-08-25 | $16.49 | $16.49 | $16.49 | $16.49 | $10.89 | 799,900 |
| 2015-08-24 | $18.80 | $18.90 | $18.32 | $18.32 | $12.10 | 2,158,400 |
| 2015-08-21 | $21.63 | $23.10 | $20.35 | $20.35 | $13.44 | 9,092,330 |
| 2015-08-20 | $21.33 | $24.00 | $20.80 | $22.61 | $14.93 | 11,656,860 |
| 2015-08-19 | $21.30 | $22.56 | $19.49 | $21.86 | $14.44 | 7,173,420 |
| 2015-08-18 | $23.49 | $23.99 | $21.65 | $21.65 | $14.30 | 6,935,890 |
| 2015-08-17 | $24.20 | $24.50 | $22.88 | $24.05 | $15.88 | 9,156,390 |
| 2015-08-14 | $25.00 | $26.00 | $24.50 | $24.61 | $16.25 | 10,505,880 |
| 2015-08-13 | $23.64 | $26.06 | $21.91 | $25.65 | $16.94 | 14,143,890 |
XIAN DAGANG ROAD MACHINERY CO LTD (300103) News Headlines
Recent XIAN DAGANG ROAD MACHINERY CO LTD (300103) News
Similar Companies to XIAN DAGANG ROAD MACHINERY CO LTD (300103) 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 | -- | -- | -- |