Xinjiang Western Animal Husbandry Company Ltd (300106) Exchange: SHE
Data as of July 17, 2025
$10.82 ($-0.40) -3.57%
Xinjiang Western Animal Husbandry Company Ltd - Daily Information
Click for more stock information on Xinjiang Western Animal Husbandry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.16 |
| Previous Close | $10.82 |
| High | $11.22 |
| Low | $10.75 |
| Adjusted Open | $11.16 |
| Previous Adjusted Close | $10.82 |
| Adjusted High | $11.22 |
| Adjusted Low | $10.75 |
About Xinjiang Western Animal Husbandry Company Ltd (300106)
Xinjiang Western Animal Husbandry Co., Ltd. is a China-based provider of fresh milk. The Company operates its businesses primarily through the purchasing of fresh milk, the production of fresh milk, the breeding of cattle, feedstuff business, the harvesting of grasses and machine harvesting services, among others. The Company's major products are fresh milk. It distributes its products primarily in domestic market.
Invest in Xinjiang Western Animal Husbandry Company Ltd (300106)
Historical Stock Data for Xinjiang Western Animal Husbandry Company Ltd (300106)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $11.16 | $11.22 | $10.75 | $10.82 | $10.82 | 12,592,800 |
| 2025-07-14 | $11.20 | $11.27 | $11.15 | $11.22 | $11.22 | 6,452,100 |
| 2025-07-11 | $11.14 | $11.42 | $11.07 | $11.21 | $11.21 | 9,828,200 |
| 2025-07-10 | $11.27 | $11.38 | $11.10 | $11.20 | $11.20 | 11,691,960 |
| 2025-07-09 | $11.40 | $11.68 | $11.25 | $11.31 | $11.31 | 13,220,990 |
| 2025-07-08 | $11.45 | $11.60 | $11.26 | $11.44 | $11.44 | 13,108,870 |
| 2025-07-07 | $11.18 | $11.54 | $11.17 | $11.45 | $11.45 | 15,650,090 |
| 2025-07-04 | $12.07 | $12.08 | $11.33 | $11.34 | $11.34 | 24,572,600 |
| 2025-07-03 | $11.54 | $12.01 | $11.51 | $11.85 | $11.85 | 30,320,200 |
| 2025-07-02 | $11.30 | $12.00 | $11.21 | $11.74 | $11.74 | 34,021,260 |
| 2025-07-01 | $11.21 | $11.42 | $11.09 | $11.40 | $11.40 | 14,091,700 |
| 2025-06-30 | $11.25 | $11.35 | $11.08 | $11.33 | $11.33 | 14,853,610 |
| 2025-06-27 | $11.32 | $11.80 | $11.13 | $11.43 | $11.43 | 25,490,000 |
| 2025-06-26 | $10.81 | $11.66 | $10.74 | $11.25 | $11.25 | 28,268,860 |
| 2025-06-25 | $10.98 | $11.09 | $10.63 | $10.80 | $10.80 | 13,399,820 |
| 2025-06-24 | $10.60 | $10.83 | $10.59 | $10.82 | $10.82 | 10,284,930 |
| 2025-06-23 | $10.38 | $10.65 | $10.19 | $10.63 | $10.63 | 9,767,420 |
| 2025-06-20 | $10.47 | $10.60 | $10.28 | $10.55 | $10.55 | 10,474,900 |
| 2025-06-19 | $10.86 | $10.89 | $10.43 | $10.45 | $10.45 | 14,071,900 |
| 2025-06-18 | $11.18 | $11.38 | $10.84 | $10.91 | $10.91 | 23,376,800 |
| 2025-06-17 | $11.13 | $12.13 | $11.01 | $11.50 | $11.50 | 36,600,500 |
| 2025-06-13 | $11.30 | $11.45 | $10.66 | $10.71 | $10.71 | 17,367,600 |
| 2025-06-12 | $11.52 | $11.52 | $11.21 | $11.35 | $11.35 | 12,419,300 |
| 2025-06-11 | $11.41 | $11.58 | $11.34 | $11.44 | $11.44 | 16,125,100 |
| 2025-06-10 | $11.31 | $11.78 | $11.14 | $11.62 | $11.62 | 29,806,400 |
| 2025-06-09 | $11.15 | $11.31 | $11.15 | $11.31 | $11.31 | 8,727,000 |
| 2025-06-06 | $11.36 | $11.38 | $11.05 | $11.16 | $11.16 | 11,473,100 |
| 2025-06-05 | $11.58 | $11.60 | $11.30 | $11.37 | $11.37 | 14,634,860 |
| 2025-06-04 | $11.43 | $11.80 | $11.36 | $11.69 | $11.69 | 21,128,400 |
| 2025-06-03 | $11.05 | $11.55 | $11.05 | $11.54 | $11.54 | 17,384,300 |
| 2025-05-30 | $11.48 | $11.66 | $11.14 | $11.22 | $11.22 | 16,511,250 |
| 2025-05-29 | $11.50 | $11.69 | $11.25 | $11.56 | $11.56 | 27,145,300 |
| 2025-05-28 | $11.36 | $11.85 | $11.17 | $11.80 | $11.80 | 39,580,770 |
| 2025-05-27 | $10.88 | $12.35 | $10.86 | $11.49 | $11.49 | 37,649,360 |
| 2025-05-26 | $10.54 | $10.83 | $10.45 | $10.74 | $10.74 | 9,796,000 |
| 2025-05-23 | $10.94 | $10.95 | $10.60 | $10.60 | $10.60 | 11,603,800 |
| 2025-05-22 | $11.22 | $11.38 | $10.87 | $10.88 | $10.88 | 18,862,400 |
| 2025-05-21 | $11.53 | $11.88 | $11.26 | $11.34 | $11.34 | 23,131,500 |
| 2025-05-20 | $11.31 | $11.95 | $11.29 | $11.59 | $11.59 | 31,853,700 |
| 2025-05-19 | $11.26 | $11.30 | $11.02 | $11.29 | $11.29 | 15,823,100 |
| 2025-05-16 | $11.09 | $11.49 | $11.07 | $11.26 | $11.26 | 24,975,620 |
| 2025-05-15 | $10.72 | $11.60 | $10.61 | $11.21 | $11.21 | 35,589,200 |
| 2025-05-14 | $10.72 | $10.82 | $10.55 | $10.78 | $10.78 | 9,861,400 |
| 2025-05-13 | $10.88 | $11.07 | $10.68 | $10.72 | $10.72 | 11,731,930 |
| 2025-05-12 | $10.85 | $11.00 | $10.75 | $10.88 | $10.88 | 12,778,090 |
| 2025-05-09 | $11.07 | $11.18 | $10.85 | $10.90 | $10.90 | 12,905,300 |
| 2025-05-08 | $11.00 | $11.14 | $10.85 | $11.09 | $11.09 | 16,670,200 |
| 2025-05-07 | $10.99 | $11.27 | $10.90 | $11.04 | $11.04 | 24,654,920 |
| 2025-05-06 | $10.50 | $10.85 | $10.49 | $10.85 | $10.85 | 17,230,900 |
| 2025-04-30 | $10.44 | $10.80 | $10.37 | $10.39 | $10.39 | 15,748,300 |
| 2025-04-29 | $10.42 | $10.51 | $10.28 | $10.40 | $10.40 | 11,890,080 |
| 2025-04-28 | $10.46 | $10.50 | $10.20 | $10.39 | $10.39 | 14,771,400 |
| 2025-04-25 | $10.80 | $10.83 | $10.42 | $10.45 | $10.45 | 18,420,700 |
| 2025-04-24 | $11.13 | $11.20 | $10.70 | $10.79 | $10.79 | 23,343,400 |
| 2025-04-23 | $11.35 | $11.69 | $11.06 | $11.21 | $11.21 | 24,211,800 |
| 2025-04-22 | $11.52 | $11.55 | $11.17 | $11.39 | $11.39 | 24,927,600 |
| 2025-04-21 | $11.00 | $11.58 | $10.91 | $11.42 | $11.42 | 26,671,750 |
| 2025-04-18 | $11.60 | $11.63 | $10.95 | $11.09 | $11.09 | 32,788,480 |
| 2025-04-17 | $11.67 | $12.19 | $11.57 | $11.71 | $11.71 | 34,959,700 |
| 2025-04-16 | $12.13 | $12.49 | $11.65 | $12.42 | $12.42 | 43,829,960 |
| 2025-04-15 | $12.90 | $13.42 | $11.92 | $11.98 | $11.98 | 52,439,680 |
| 2025-04-14 | $12.78 | $13.49 | $12.63 | $13.03 | $13.03 | 56,558,770 |
| 2025-04-11 | $13.81 | $14.80 | $12.79 | $13.42 | $13.42 | 74,063,890 |
| 2025-04-10 | $10.70 | $13.76 | $10.53 | $13.76 | $13.76 | 65,351,720 |
| 2025-04-09 | $10.80 | $12.15 | $10.53 | $11.47 | $11.47 | 57,374,810 |
| 2025-04-08 | $10.15 | $11.79 | $9.62 | $11.26 | $11.26 | 58,374,130 |
| 2025-04-07 | $9.23 | $10.50 | $9.23 | $9.99 | $9.99 | 46,255,720 |
| 2025-04-03 | $9.28 | $9.68 | $9.22 | $9.62 | $9.62 | 18,386,000 |
| 2025-04-02 | $9.39 | $9.52 | $9.30 | $9.32 | $9.32 | 9,970,600 |
| 2025-04-01 | $9.36 | $9.50 | $9.31 | $9.38 | $9.38 | 8,842,200 |
| 2025-03-31 | $9.40 | $9.48 | $9.17 | $9.36 | $9.36 | 11,555,020 |
| 2025-03-28 | $9.76 | $9.80 | $9.50 | $9.51 | $9.51 | 14,937,300 |
| 2025-03-27 | $10.02 | $10.38 | $9.78 | $9.79 | $9.79 | 21,280,100 |
| 2025-03-26 | $10.13 | $10.38 | $9.88 | $10.09 | $10.09 | 26,809,400 |
| 2025-03-25 | $9.79 | $10.48 | $9.37 | $10.38 | $10.38 | 40,139,400 |
| 2025-03-24 | $10.09 | $10.12 | $9.61 | $9.81 | $9.81 | 26,302,000 |
| 2025-03-21 | $10.55 | $10.99 | $9.94 | $10.01 | $10.01 | 37,328,420 |
| 2025-03-20 | $11.31 | $11.99 | $10.74 | $10.74 | $10.74 | 47,051,100 |
| 2025-03-19 | $11.30 | $11.99 | $11.10 | $11.44 | $11.44 | 43,588,760 |
| 2025-03-18 | $10.99 | $11.91 | $10.61 | $11.87 | $11.87 | 60,252,810 |
| 2025-03-17 | $11.29 | $12.43 | $11.06 | $11.15 | $11.15 | 70,629,780 |
| 2025-03-14 | $9.45 | $10.80 | $9.34 | $10.80 | $10.80 | 51,489,370 |
| 2025-03-13 | $9.13 | $9.14 | $8.89 | $9.00 | $9.00 | 7,779,200 |
| 2025-03-12 | $9.20 | $9.22 | $9.09 | $9.13 | $9.13 | 8,316,420 |
| 2025-03-11 | $8.98 | $9.23 | $8.91 | $9.20 | $9.20 | 8,029,630 |
| 2025-03-10 | $9.13 | $9.18 | $9.02 | $9.07 | $9.07 | 6,912,810 |
| 2025-03-07 | $9.30 | $9.34 | $9.00 | $9.13 | $9.13 | 12,242,810 |
| 2025-03-06 | $9.19 | $9.33 | $9.12 | $9.31 | $9.31 | 11,808,000 |
| 2025-03-05 | $9.34 | $9.39 | $9.11 | $9.18 | $9.18 | 9,915,400 |
| 2025-03-04 | $9.21 | $9.28 | $9.07 | $9.27 | $9.27 | 11,963,040 |
| 2025-03-03 | $9.38 | $9.50 | $9.00 | $9.25 | $9.25 | 15,068,800 |
| 2025-02-28 | $9.94 | $10.18 | $9.30 | $9.31 | $9.31 | 25,197,800 |
| 2025-02-27 | $9.98 | $10.55 | $9.92 | $10.15 | $10.15 | 37,296,530 |
| 2025-02-26 | $9.55 | $9.87 | $9.48 | $9.68 | $9.68 | 20,657,070 |
| 2025-02-25 | $9.31 | $9.86 | $9.11 | $9.70 | $9.70 | 26,535,460 |
| 2025-02-24 | $9.26 | $10.22 | $9.18 | $9.48 | $9.48 | 31,066,570 |
| 2025-02-20 | $8.86 | $9.23 | $8.77 | $9.06 | $9.06 | 15,088,000 |
| 2025-02-19 | $8.75 | $8.86 | $8.62 | $8.82 | $8.82 | 7,095,630 |
| 2025-02-18 | $9.03 | $9.04 | $8.63 | $8.66 | $8.66 | 8,332,500 |
| 2025-02-17 | $8.84 | $9.12 | $8.80 | $9.04 | $9.04 | 9,134,000 |
| 2025-02-14 | $8.91 | $9.01 | $8.80 | $8.84 | $8.84 | 9,156,400 |
| 2025-02-13 | $8.81 | $9.05 | $8.81 | $8.92 | $8.92 | 12,297,300 |
| 2025-02-12 | $8.80 | $8.84 | $8.70 | $8.82 | $8.82 | 6,509,400 |
| 2025-02-11 | $8.95 | $8.99 | $8.68 | $8.80 | $8.80 | 8,153,840 |
| 2025-02-10 | $8.64 | $8.90 | $8.56 | $8.90 | $8.90 | 10,145,900 |
| 2025-02-07 | $8.48 | $8.70 | $8.41 | $8.58 | $8.58 | 9,112,500 |
| 2025-02-06 | $8.43 | $8.46 | $8.14 | $8.45 | $8.45 | 8,546,700 |
| 2025-02-05 | $8.33 | $8.43 | $8.29 | $8.38 | $8.38 | 5,490,300 |
| 2025-01-27 | $8.40 | $8.63 | $8.21 | $8.24 | $8.24 | 6,632,780 |
| 2025-01-24 | $8.29 | $8.41 | $8.17 | $8.28 | $8.28 | 7,167,600 |
| 2025-01-23 | $8.40 | $8.64 | $8.31 | $8.32 | $8.32 | 9,048,050 |
| 2025-01-22 | $8.50 | $8.63 | $8.30 | $8.35 | $8.35 | 7,553,400 |
| 2025-01-21 | $8.73 | $8.78 | $8.46 | $8.59 | $8.59 | 10,292,590 |
| 2025-01-20 | $8.69 | $8.79 | $8.50 | $8.67 | $8.67 | 7,466,480 |
| 2025-01-17 | $8.77 | $8.77 | $8.56 | $8.62 | $8.62 | 6,990,200 |
| 2025-01-16 | $8.61 | $8.90 | $8.61 | $8.81 | $8.81 | 11,549,200 |
| 2025-01-15 | $8.56 | $8.74 | $8.50 | $8.61 | $8.61 | 9,962,000 |
| 2025-01-14 | $8.31 | $8.61 | $8.23 | $8.60 | $8.60 | 12,203,200 |
| 2025-01-13 | $8.01 | $8.24 | $7.75 | $8.19 | $8.19 | 8,361,400 |
| 2025-01-09 | $8.36 | $8.46 | $8.29 | $8.39 | $8.39 | 9,165,000 |
| 2025-01-08 | $8.38 | $8.49 | $8.03 | $8.36 | $8.36 | 13,175,500 |
| 2025-01-07 | $8.17 | $8.56 | $8.06 | $8.29 | $8.29 | 11,510,800 |
| 2025-01-06 | $8.18 | $8.20 | $7.70 | $7.98 | $7.98 | 10,047,500 |
| 2025-01-03 | $8.82 | $8.99 | $8.14 | $8.20 | $8.20 | 14,822,290 |
| 2025-01-02 | $8.77 | $9.26 | $8.76 | $8.87 | $8.87 | 16,502,730 |
| 2024-12-31 | $9.12 | $9.28 | $8.77 | $8.78 | $8.78 | 15,828,890 |
| 2024-12-30 | $9.99 | $10.00 | $9.09 | $9.10 | $9.10 | 25,851,200 |
| 2024-12-27 | $10.09 | $10.56 | $10.00 | $10.24 | $10.24 | 16,652,100 |
| 2024-12-26 | $10.42 | $10.65 | $10.07 | $10.17 | $10.17 | 18,279,530 |
| 2024-12-25 | $10.93 | $11.13 | $10.36 | $10.60 | $10.60 | 20,168,300 |
| 2024-12-24 | $10.62 | $11.36 | $10.55 | $11.14 | $11.14 | 24,282,330 |
| 2024-12-23 | $10.78 | $11.08 | $10.25 | $10.79 | $10.79 | 20,558,410 |
| 2024-12-20 | $10.39 | $11.01 | $10.39 | $10.94 | $10.94 | 23,346,010 |
| 2024-12-19 | $10.44 | $10.55 | $10.00 | $10.39 | $10.39 | 15,441,390 |
| 2024-12-18 | $10.60 | $10.72 | $10.13 | $10.47 | $10.47 | 17,296,290 |
| 2024-12-17 | $11.41 | $11.43 | $10.50 | $10.60 | $10.60 | 22,728,960 |
| 2024-12-16 | $11.61 | $11.90 | $11.21 | $11.41 | $11.41 | 30,093,700 |
| 2024-12-13 | $12.52 | $12.61 | $11.80 | $11.90 | $11.90 | 40,244,590 |
| 2024-12-12 | $11.63 | $13.51 | $11.51 | $12.59 | $12.59 | 63,666,240 |
| 2024-12-11 | $11.58 | $12.09 | $11.13 | $11.62 | $11.62 | 52,879,810 |
| 2024-12-10 | $10.80 | $12.32 | $10.74 | $12.32 | $12.32 | 67,857,530 |
| 2024-12-09 | $10.36 | $10.52 | $10.10 | $10.27 | $10.27 | 13,842,010 |
| 2024-12-06 | $10.30 | $10.80 | $10.29 | $10.48 | $10.48 | 17,460,400 |
| 2024-12-05 | $10.24 | $10.42 | $10.05 | $10.40 | $10.40 | 14,171,780 |
| 2024-12-04 | $10.42 | $10.78 | $10.25 | $10.37 | $10.37 | 17,852,280 |
| 2024-12-03 | $10.52 | $10.94 | $10.40 | $10.61 | $10.61 | 19,764,000 |
| 2024-12-02 | $10.39 | $10.85 | $10.38 | $10.65 | $10.65 | 27,250,550 |
| 2024-11-29 | $10.03 | $10.70 | $10.03 | $10.41 | $10.41 | 27,015,440 |
| 2024-11-28 | $9.89 | $10.36 | $9.85 | $10.14 | $10.14 | 18,774,500 |
| 2024-11-27 | $10.14 | $10.17 | $9.44 | $9.99 | $9.99 | 21,441,810 |
| 2024-11-26 | $9.54 | $10.25 | $9.46 | $10.24 | $10.24 | 23,360,750 |
| 2024-11-25 | $9.20 | $9.80 | $9.10 | $9.56 | $9.56 | 10,713,870 |
| 2024-11-22 | $9.75 | $9.84 | $9.15 | $9.22 | $9.22 | 10,345,000 |
| 2024-11-21 | $9.69 | $10.11 | $9.57 | $9.79 | $9.79 | 11,684,000 |
| 2024-11-20 | $9.41 | $9.90 | $9.30 | $9.77 | $9.77 | 11,971,900 |
| 2024-11-19 | $9.12 | $9.39 | $8.99 | $9.39 | $9.39 | 9,310,570 |
| 2024-11-18 | $9.55 | $9.66 | $8.93 | $9.08 | $9.08 | 11,853,240 |
| 2024-11-15 | $9.84 | $10.01 | $9.55 | $9.55 | $9.55 | 10,296,530 |
| 2024-11-14 | $10.13 | $10.30 | $9.84 | $9.88 | $9.88 | 11,314,400 |
| 2024-11-13 | $10.30 | $10.37 | $9.90 | $10.19 | $10.19 | 15,006,530 |
| 2024-11-12 | $10.50 | $10.75 | $10.22 | $10.36 | $10.36 | 21,515,360 |
| 2024-11-11 | $10.41 | $10.60 | $10.03 | $10.58 | $10.58 | 29,534,060 |
| 2024-11-08 | $10.81 | $11.35 | $10.30 | $10.95 | $10.95 | 36,330,210 |
| 2024-11-07 | $10.25 | $11.65 | $10.01 | $10.84 | $10.84 | 49,878,380 |
| 2024-11-06 | $9.52 | $10.33 | $9.44 | $10.29 | $10.29 | 36,686,970 |
| 2024-11-05 | $9.36 | $9.57 | $9.28 | $9.52 | $9.52 | 17,924,700 |
| 2024-11-04 | $9.52 | $9.56 | $9.02 | $9.34 | $9.34 | 19,458,470 |
| 2024-11-01 | $9.51 | $10.10 | $9.33 | $9.47 | $9.47 | 28,581,270 |
| 2024-10-31 | $9.81 | $9.88 | $9.40 | $9.65 | $9.65 | 19,910,800 |
| 2024-10-30 | $10.08 | $10.33 | $9.77 | $9.85 | $9.85 | 19,145,870 |
| 2024-10-29 | $10.99 | $11.28 | $10.10 | $10.14 | $10.14 | 31,964,090 |
| 2024-10-28 | $10.01 | $10.94 | $10.01 | $10.60 | $10.60 | 33,881,120 |
| 2024-10-25 | $9.75 | $10.14 | $9.75 | $10.03 | $10.03 | 19,247,380 |
| 2024-10-24 | $9.90 | $10.19 | $9.59 | $9.69 | $9.69 | 18,193,820 |
| 2024-10-23 | $10.28 | $10.50 | $9.92 | $10.04 | $10.04 | 29,366,880 |
| 2024-10-22 | $10.09 | $10.89 | $10.06 | $10.63 | $10.63 | 41,170,120 |
| 2024-10-21 | $9.93 | $10.29 | $9.83 | $10.17 | $10.17 | 34,988,930 |
| 2024-10-18 | $9.90 | $10.80 | $9.64 | $10.12 | $10.12 | 39,170,610 |
| 2024-10-17 | $10.17 | $10.70 | $9.88 | $10.04 | $10.04 | 36,418,500 |
| 2024-10-16 | $10.00 | $11.14 | $10.00 | $10.49 | $10.49 | 42,483,480 |
| 2024-10-15 | $10.45 | $11.80 | $9.90 | $10.35 | $10.35 | 55,601,550 |
| 2024-10-14 | $9.78 | $11.50 | $9.30 | $10.93 | $10.93 | 69,830,710 |
| 2024-10-11 | $8.58 | $10.30 | $8.52 | $10.30 | $10.30 | 65,478,480 |
| 2024-10-10 | $8.26 | $9.04 | $8.14 | $8.58 | $8.58 | 30,996,760 |
| 2024-10-09 | $9.35 | $9.40 | $8.08 | $8.10 | $8.10 | 36,773,960 |
| 2024-10-08 | $10.90 | $10.98 | $9.34 | $10.00 | $10.00 | 50,212,170 |
| 2024-09-30 | $8.11 | $9.48 | $8.06 | $9.34 | $9.34 | 52,584,510 |
| 2024-09-27 | $7.72 | $8.47 | $7.55 | $8.13 | $8.13 | 49,232,360 |
| 2024-09-26 | $6.72 | $7.09 | $6.72 | $7.07 | $7.07 | 30,762,160 |
| 2024-09-25 | $6.55 | $6.92 | $6.55 | $6.69 | $6.69 | 23,533,790 |
| 2024-09-24 | $6.35 | $6.61 | $6.28 | $6.59 | $6.59 | 18,959,400 |
| 2024-09-23 | $6.39 | $6.41 | $6.26 | $6.30 | $6.30 | 13,124,700 |
| 2024-09-20 | $6.47 | $6.54 | $6.36 | $6.42 | $6.42 | 20,865,900 |
| 2024-09-19 | $6.20 | $6.92 | $6.18 | $6.62 | $6.62 | 33,708,110 |
| 2024-09-18 | $6.24 | $6.28 | $6.00 | $6.18 | $6.18 | 12,366,450 |
| 2024-09-13 | $6.37 | $6.41 | $6.24 | $6.24 | $6.24 | 10,772,100 |
| 2024-09-12 | $6.45 | $6.50 | $6.34 | $6.35 | $6.35 | 11,305,600 |
| 2024-09-11 | $6.60 | $6.60 | $6.39 | $6.43 | $6.43 | 12,052,010 |
| 2024-09-10 | $6.67 | $6.89 | $6.52 | $6.60 | $6.60 | 13,725,080 |
| 2024-09-09 | $6.57 | $6.74 | $6.41 | $6.73 | $6.73 | 16,229,010 |
| 2024-09-06 | $6.86 | $7.00 | $6.65 | $6.67 | $6.67 | 25,139,900 |
| 2024-09-05 | $6.83 | $6.95 | $6.74 | $6.94 | $6.94 | 25,213,020 |
| 2024-09-04 | $7.10 | $7.39 | $6.92 | $6.99 | $6.99 | 29,293,910 |
| 2024-09-03 | $6.98 | $7.17 | $6.86 | $7.14 | $7.14 | 30,725,200 |
| 2024-09-02 | $7.40 | $7.54 | $7.00 | $7.04 | $7.04 | 41,046,590 |
| 2024-08-30 | $7.31 | $7.85 | $7.18 | $7.63 | $7.63 | 53,063,010 |
| 2024-08-29 | $7.97 | $8.44 | $7.51 | $7.79 | $7.79 | 54,907,590 |
| 2024-08-28 | $9.10 | $9.95 | $8.00 | $8.57 | $8.57 | 67,331,690 |
| 2024-08-27 | $8.33 | $10.05 | $8.30 | $9.98 | $9.98 | 74,384,540 |
| 2024-08-26 | $7.66 | $8.40 | $7.40 | $8.40 | $8.40 | 70,263,590 |
| 2024-08-23 | $5.73 | $7.00 | $5.55 | $7.00 | $7.00 | 22,392,410 |
| 2024-08-22 | $6.12 | $6.30 | $5.82 | $5.83 | $5.83 | 9,633,000 |
| 2024-08-21 | $5.85 | $5.85 | $5.76 | $5.77 | $5.77 | 2,176,100 |
| 2024-08-20 | $5.93 | $5.95 | $5.80 | $5.83 | $5.83 | 2,921,480 |
| 2024-08-19 | $5.97 | $6.00 | $5.90 | $5.91 | $5.91 | 3,240,900 |
| 2024-08-16 | $6.08 | $6.11 | $5.98 | $5.98 | $5.98 | 3,535,000 |
| 2024-08-15 | $6.04 | $6.12 | $5.98 | $6.07 | $6.07 | 4,013,200 |
| 2024-08-14 | $6.12 | $6.13 | $6.03 | $6.04 | $6.04 | 3,137,500 |
| 2024-08-13 | $6.07 | $6.12 | $5.98 | $6.12 | $6.12 | 3,257,100 |
| 2024-08-12 | $6.12 | $6.18 | $6.05 | $6.07 | $6.07 | 3,564,400 |
| 2024-08-09 | $6.31 | $6.38 | $6.17 | $6.18 | $6.18 | 6,137,400 |
| 2024-08-08 | $6.17 | $6.48 | $6.14 | $6.36 | $6.36 | 9,370,500 |
| 2024-08-07 | $6.22 | $6.27 | $6.17 | $6.24 | $6.24 | 4,231,400 |
| 2024-08-06 | $6.01 | $6.37 | $6.01 | $6.26 | $6.26 | 6,504,800 |
| 2024-08-05 | $6.08 | $6.35 | $6.04 | $6.04 | $6.04 | 4,775,700 |
| 2024-08-02 | $6.16 | $6.29 | $6.12 | $6.13 | $6.13 | 4,791,300 |
| 2024-08-01 | $6.22 | $6.29 | $6.17 | $6.18 | $6.18 | 4,880,900 |
| 2024-07-31 | $6.07 | $6.31 | $6.04 | $6.23 | $6.23 | 6,883,300 |
| 2024-07-30 | $6.03 | $6.12 | $5.99 | $6.12 | $6.12 | 3,677,260 |
| 2024-07-29 | $6.00 | $6.08 | $5.97 | $6.03 | $6.03 | 3,453,700 |
| 2024-07-26 | $5.85 | $6.06 | $5.81 | $6.04 | $6.04 | 5,921,610 |
| 2024-07-25 | $5.77 | $5.90 | $5.70 | $5.88 | $5.88 | 3,343,700 |
| 2024-07-24 | $5.73 | $5.95 | $5.63 | $5.85 | $5.85 | 6,112,510 |
| 2024-07-23 | $5.76 | $5.92 | $5.76 | $5.78 | $5.78 | 4,354,700 |
| 2024-07-22 | $5.68 | $5.81 | $5.68 | $5.78 | $5.78 | 2,740,500 |
| 2024-07-19 | $5.65 | $5.84 | $5.62 | $5.75 | $5.75 | 2,909,700 |
| 2024-07-18 | $5.80 | $5.82 | $5.62 | $5.71 | $5.71 | 3,217,200 |
| 2024-07-17 | $5.80 | $5.88 | $5.80 | $5.83 | $5.83 | 2,479,500 |
| 2024-07-16 | $5.86 | $5.86 | $5.78 | $5.83 | $5.83 | 2,168,900 |
| 2024-07-15 | $5.90 | $5.91 | $5.78 | $5.82 | $5.82 | 2,590,800 |
| 2024-07-12 | $5.88 | $5.99 | $5.78 | $5.89 | $5.89 | 3,459,300 |
| 2024-07-11 | $5.82 | $5.92 | $5.75 | $5.91 | $5.91 | 5,137,000 |
| 2024-07-10 | $5.85 | $5.87 | $5.70 | $5.72 | $5.72 | 4,787,700 |
| 2024-07-09 | $5.85 | $5.93 | $5.59 | $5.91 | $5.91 | 5,550,600 |
| 2024-07-08 | $5.96 | $6.05 | $5.83 | $5.86 | $5.86 | 4,146,000 |
| 2024-07-05 | $5.92 | $6.02 | $5.83 | $6.02 | $6.02 | 5,228,100 |
| 2024-07-04 | $6.20 | $6.25 | $5.94 | $5.95 | $5.95 | 9,321,900 |
| 2024-07-03 | $6.16 | $6.72 | $6.11 | $6.33 | $6.33 | 13,523,250 |
| 2024-07-02 | $6.05 | $6.18 | $6.03 | $6.16 | $6.16 | 4,273,900 |
| 2024-07-01 | $5.99 | $6.10 | $5.98 | $6.08 | $6.08 | 3,574,900 |
| 2024-06-28 | $5.97 | $6.07 | $5.97 | $6.00 | $6.00 | 3,421,500 |
| 2024-06-27 | $6.00 | $6.07 | $5.95 | $5.97 | $5.97 | 3,476,100 |
| 2024-06-26 | $5.82 | $6.05 | $5.75 | $6.05 | $6.05 | 4,645,800 |
| 2024-06-25 | $5.78 | $5.94 | $5.78 | $5.88 | $5.88 | 4,298,350 |
| 2024-06-24 | $6.06 | $6.15 | $5.77 | $5.78 | $5.78 | 5,302,400 |
| 2024-06-21 | $5.98 | $6.15 | $5.93 | $6.09 | $6.09 | 3,751,500 |
| 2024-06-20 | $6.20 | $6.28 | $6.00 | $6.03 | $6.03 | 6,049,700 |
| 2024-06-19 | $6.21 | $6.28 | $6.19 | $6.24 | $6.24 | 4,450,100 |
| 2024-06-18 | $6.10 | $6.29 | $6.10 | $6.22 | $6.22 | 4,853,400 |
| 2024-06-17 | $6.23 | $6.24 | $6.10 | $6.15 | $6.15 | 6,265,600 |
| 2024-06-14 | $6.27 | $6.57 | $6.27 | $6.32 | $6.32 | 9,807,100 |
| 2024-06-13 | $6.25 | $6.29 | $6.14 | $6.18 | $6.18 | 4,809,300 |
| 2024-06-12 | $6.10 | $6.34 | $6.10 | $6.28 | $6.28 | 5,944,500 |
| 2024-06-11 | $6.08 | $6.15 | $5.98 | $6.13 | $6.13 | 5,173,660 |
| 2024-06-07 | $6.01 | $6.19 | $6.01 | $6.16 | $6.16 | 6,729,260 |
| 2024-06-06 | $6.15 | $6.40 | $5.85 | $5.98 | $5.98 | 11,420,150 |
| 2024-06-05 | $6.20 | $6.39 | $6.19 | $6.21 | $6.21 | 7,211,800 |
| 2024-06-04 | $6.29 | $6.30 | $6.15 | $6.25 | $6.25 | 7,372,200 |
| 2024-06-03 | $6.42 | $6.49 | $6.18 | $6.38 | $6.38 | 11,150,330 |
| 2024-05-31 | $6.85 | $6.87 | $6.42 | $6.49 | $6.49 | 17,433,650 |
| 2024-05-30 | $7.28 | $7.28 | $6.77 | $6.81 | $6.81 | 19,490,030 |
| 2024-05-29 | $7.20 | $7.41 | $7.06 | $7.34 | $7.34 | 23,443,790 |
| 2024-05-28 | $7.18 | $7.45 | $6.98 | $7.44 | $7.44 | 35,437,600 |
| 2024-05-27 | $7.88 | $7.88 | $7.13 | $7.13 | $7.13 | 40,972,600 |
| 2024-05-24 | $6.76 | $8.17 | $6.76 | $8.17 | $8.17 | 42,643,720 |
| 2024-05-23 | $6.91 | $7.00 | $6.74 | $6.81 | $6.81 | 5,076,020 |
| 2024-05-22 | $6.90 | $7.04 | $6.90 | $6.98 | $6.98 | 5,296,600 |
| 2024-05-21 | $7.10 | $7.15 | $6.82 | $6.90 | $6.90 | 7,906,500 |
| 2024-05-20 | $6.93 | $7.39 | $6.93 | $7.18 | $7.18 | 8,465,600 |
| 2024-05-17 | $6.92 | $7.05 | $6.87 | $6.99 | $6.99 | 5,464,100 |
| 2024-05-16 | $6.82 | $7.07 | $6.68 | $6.95 | $6.95 | 7,046,020 |
| 2024-05-15 | $6.71 | $6.88 | $6.71 | $6.77 | $6.77 | 5,236,200 |
| 2024-05-14 | $6.51 | $6.82 | $6.51 | $6.73 | $6.73 | 6,984,920 |
| 2024-05-13 | $6.87 | $6.89 | $6.57 | $6.60 | $6.60 | 9,156,190 |
| 2024-05-10 | $6.93 | $7.30 | $6.91 | $6.98 | $6.98 | 11,593,670 |
| 2024-05-09 | $6.80 | $6.96 | $6.76 | $6.95 | $6.95 | 5,441,070 |
| 2024-05-08 | $6.78 | $6.95 | $6.71 | $6.85 | $6.85 | 6,364,030 |
| 2024-05-07 | $6.76 | $6.83 | $6.67 | $6.78 | $6.78 | 5,248,950 |
| 2024-05-06 | $6.56 | $6.79 | $6.56 | $6.76 | $6.76 | 7,152,220 |
| 2024-04-30 | $6.59 | $6.63 | $6.41 | $6.54 | $6.54 | 7,497,450 |
| 2024-04-29 | $6.30 | $6.58 | $6.27 | $6.55 | $6.55 | 8,939,320 |
| 2024-04-26 | $6.23 | $6.37 | $6.23 | $6.31 | $6.31 | 8,497,700 |
| 2024-04-25 | $6.27 | $6.46 | $6.21 | $6.30 | $6.30 | 11,951,900 |
| 2024-04-24 | $6.44 | $7.21 | $6.39 | $6.44 | $6.44 | 17,155,430 |
| 2024-04-23 | $5.90 | $6.07 | $5.87 | $6.02 | $6.02 | 4,680,130 |
| 2024-04-22 | $5.99 | $6.02 | $5.75 | $5.90 | $5.90 | 5,210,700 |
| 2024-04-19 | $6.01 | $6.05 | $5.89 | $5.96 | $5.96 | 4,992,600 |
| 2024-04-18 | $6.07 | $6.20 | $5.85 | $6.01 | $6.01 | 7,425,000 |
| 2024-04-17 | $5.65 | $6.11 | $5.65 | $6.07 | $6.07 | 8,884,830 |
| 2024-04-16 | $6.26 | $6.34 | $5.51 | $5.52 | $5.52 | 11,870,660 |
| 2024-04-15 | $6.99 | $7.00 | $6.13 | $6.37 | $6.37 | 13,143,000 |
| 2024-04-12 | $7.39 | $7.45 | $7.03 | $7.08 | $7.08 | 11,243,300 |
| 2024-04-11 | $7.45 | $7.63 | $7.30 | $7.40 | $7.40 | 9,418,900 |
| 2024-04-10 | $7.66 | $8.04 | $7.45 | $7.62 | $7.62 | 12,470,200 |
| 2024-04-09 | $7.77 | $7.82 | $7.57 | $7.74 | $7.74 | 12,271,750 |
| 2024-04-08 | $7.69 | $8.16 | $7.43 | $7.95 | $7.95 | 17,633,970 |
| 2024-04-03 | $7.54 | $8.03 | $7.34 | $7.76 | $7.76 | 13,366,500 |
| 2024-04-02 | $7.40 | $7.58 | $7.37 | $7.54 | $7.54 | 7,770,000 |
| 2024-04-01 | $7.33 | $7.47 | $7.30 | $7.43 | $7.43 | 8,334,160 |
| 2024-03-29 | $7.17 | $7.42 | $7.15 | $7.32 | $7.32 | 7,858,200 |
| 2024-03-28 | $7.00 | $7.27 | $6.81 | $7.22 | $7.22 | 10,973,300 |
| 2024-03-27 | $7.18 | $7.65 | $7.14 | $7.21 | $7.21 | 13,883,700 |
| 2024-03-26 | $7.06 | $7.23 | $6.96 | $7.19 | $7.19 | 6,550,010 |
| 2024-03-25 | $7.26 | $7.38 | $7.06 | $7.11 | $7.11 | 7,622,250 |
| 2024-03-22 | $7.65 | $7.65 | $7.30 | $7.35 | $7.35 | 11,541,530 |
| 2024-03-21 | $7.37 | $7.71 | $7.33 | $7.69 | $7.69 | 12,035,500 |
| 2024-03-20 | $7.25 | $7.41 | $7.21 | $7.41 | $7.41 | 6,486,020 |
| 2024-03-19 | $7.30 | $7.42 | $7.24 | $7.29 | $7.29 | 8,615,800 |
| 2024-03-18 | $7.07 | $7.30 | $7.07 | $7.30 | $7.30 | 9,208,110 |
| 2024-03-15 | $6.96 | $7.26 | $6.96 | $7.09 | $7.09 | 8,206,000 |
| 2024-03-14 | $6.96 | $7.15 | $6.88 | $7.03 | $7.03 | 9,140,500 |
| 2024-03-13 | $6.98 | $7.08 | $6.87 | $6.98 | $6.98 | 7,335,900 |
| 2024-03-12 | $6.79 | $7.10 | $6.77 | $7.03 | $7.03 | 11,938,600 |
| 2024-03-11 | $6.66 | $6.79 | $6.66 | $6.79 | $6.79 | 6,743,910 |
| 2024-03-08 | $6.71 | $6.81 | $6.56 | $6.68 | $6.68 | 6,534,110 |
| 2024-03-07 | $6.67 | $6.90 | $6.65 | $6.77 | $6.77 | 10,119,730 |
| 2024-03-06 | $6.66 | $6.76 | $6.51 | $6.66 | $6.66 | 7,389,600 |
| 2024-03-05 | $6.87 | $6.88 | $6.62 | $6.68 | $6.68 | 9,975,690 |
| 2024-03-04 | $6.77 | $7.15 | $6.70 | $6.98 | $6.98 | 12,860,010 |
| 2024-03-01 | $6.78 | $6.82 | $6.63 | $6.76 | $6.76 | 8,427,650 |
| 2024-02-29 | $6.45 | $6.84 | $6.36 | $6.73 | $6.73 | 10,745,800 |
| 2024-02-28 | $7.27 | $7.49 | $6.41 | $6.47 | $6.47 | 17,459,230 |
| 2024-02-27 | $6.97 | $7.39 | $6.91 | $7.26 | $7.26 | 10,144,100 |
| 2024-02-26 | $6.75 | $7.08 | $6.74 | $6.95 | $6.95 | 10,009,510 |
| 2024-02-23 | $6.62 | $6.81 | $6.51 | $6.80 | $6.80 | 10,103,690 |
| 2024-02-22 | $6.32 | $6.64 | $6.30 | $6.64 | $6.64 | 10,555,710 |
| 2024-02-21 | $6.13 | $6.60 | $6.06 | $6.31 | $6.31 | 11,785,630 |
| 2024-02-20 | $5.95 | $6.25 | $5.89 | $6.16 | $6.16 | 9,380,610 |
| 2024-02-19 | $5.68 | $6.13 | $5.61 | $6.00 | $6.00 | 11,446,650 |
| 2024-02-08 | $5.15 | $5.75 | $4.99 | $5.70 | $5.70 | 13,956,500 |
| 2024-02-07 | $6.05 | $6.14 | $5.10 | $5.21 | $5.21 | 18,508,260 |
| 2024-02-06 | $5.76 | $6.55 | $5.31 | $6.02 | $6.02 | 17,556,260 |
| 2024-02-05 | $7.50 | $7.68 | $6.34 | $6.34 | $6.34 | 17,796,930 |
| 2024-02-02 | $7.58 | $8.18 | $7.30 | $7.92 | $7.92 | 17,836,230 |
| 2024-02-01 | $7.43 | $7.79 | $7.04 | $7.67 | $7.67 | 12,570,130 |
| 2024-01-31 | $8.00 | $8.08 | $7.44 | $7.48 | $7.48 | 8,359,330 |
| 2024-01-30 | $8.39 | $8.40 | $8.04 | $8.05 | $8.05 | 5,973,900 |
| 2024-01-29 | $8.66 | $8.77 | $8.36 | $8.38 | $8.38 | 6,977,200 |
| 2024-01-26 | $8.56 | $8.93 | $8.52 | $8.71 | $8.71 | 10,086,930 |
| 2024-01-25 | $8.36 | $8.60 | $8.20 | $8.58 | $8.58 | 9,383,150 |
| 2024-01-24 | $7.85 | $8.70 | $7.80 | $8.44 | $8.44 | 13,040,870 |
| 2024-01-23 | $7.89 | $7.95 | $7.68 | $7.79 | $7.79 | 6,098,900 |
| 2024-01-22 | $8.44 | $8.57 | $7.80 | $7.93 | $7.93 | 6,513,500 |
| 2024-01-19 | $8.64 | $8.70 | $8.50 | $8.51 | $8.51 | 4,520,580 |
| 2024-01-18 | $8.92 | $8.94 | $8.38 | $8.70 | $8.70 | 7,714,600 |
| 2024-01-17 | $9.24 | $9.31 | $8.88 | $8.89 | $8.89 | 6,025,300 |
| 2024-01-16 | $9.30 | $9.39 | $9.05 | $9.32 | $9.32 | 6,752,660 |
| 2024-01-15 | $9.27 | $9.45 | $9.19 | $9.34 | $9.34 | 5,460,600 |
| 2024-01-12 | $9.28 | $9.62 | $9.25 | $9.28 | $9.28 | 8,044,700 |
| 2024-01-11 | $9.24 | $9.38 | $9.13 | $9.35 | $9.35 | 10,285,030 |
| 2024-01-10 | $9.02 | $9.48 | $8.88 | $9.29 | $9.29 | 13,682,840 |
| 2024-01-09 | $8.97 | $9.06 | $8.90 | $8.99 | $8.99 | 5,065,080 |
| 2024-01-08 | $9.06 | $9.13 | $8.90 | $8.90 | $8.90 | 4,354,830 |
| 2024-01-05 | $9.33 | $9.39 | $9.04 | $9.06 | $9.06 | 7,026,600 |
| 2024-01-04 | $9.44 | $9.47 | $9.26 | $9.30 | $9.30 | 6,703,100 |
| 2024-01-03 | $9.56 | $9.60 | $9.33 | $9.46 | $9.46 | 9,548,200 |
| 2024-01-02 | $9.59 | $9.77 | $9.54 | $9.61 | $9.61 | 11,633,600 |
| 2024-01-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-29 | $9.41 | $9.67 | $9.40 | $9.58 | $9.58 | 10,137,300 |
| 2023-12-28 | $9.41 | $9.65 | $9.31 | $9.52 | $9.52 | 13,413,590 |
| 2023-12-27 | $9.22 | $9.55 | $8.88 | $9.51 | $9.51 | 15,747,110 |
| 2023-12-26 | $9.38 | $9.56 | $9.15 | $9.22 | $9.22 | 10,734,200 |
| 2023-12-25 | $9.20 | $9.52 | $9.11 | $9.41 | $9.41 | 9,504,800 |
| 2023-12-22 | $9.48 | $9.59 | $9.15 | $9.20 | $9.20 | 11,524,500 |
| 2023-12-21 | $9.25 | $9.61 | $9.18 | $9.54 | $9.54 | 13,411,700 |
| 2023-12-20 | $9.59 | $9.74 | $9.30 | $9.30 | $9.30 | 14,712,180 |
| 2023-12-19 | $9.98 | $10.00 | $9.46 | $9.58 | $9.58 | 19,201,470 |
| 2023-12-18 | $10.40 | $10.45 | $9.91 | $10.16 | $10.16 | 20,691,000 |
| 2023-12-14 | $10.24 | $10.48 | $9.81 | $10.42 | $10.42 | 29,672,830 |
| 2023-12-13 | $10.40 | $10.63 | $10.12 | $10.17 | $10.17 | 24,681,740 |
| 2023-12-12 | $10.12 | $10.65 | $10.02 | $10.47 | $10.47 | 31,424,690 |
| 2023-12-11 | $10.15 | $10.30 | $9.78 | $10.02 | $10.02 | 26,840,560 |
| 2023-12-08 | $10.15 | $11.19 | $10.03 | $10.17 | $10.17 | 44,245,480 |
| 2023-12-07 | $10.25 | $10.68 | $9.81 | $10.52 | $10.52 | 45,134,640 |
| 2023-12-06 | $10.42 | $10.98 | $10.16 | $10.32 | $10.32 | 53,187,250 |
| 2023-12-05 | $9.44 | $11.26 | $9.43 | $11.26 | $11.26 | 37,445,100 |
| 2023-12-04 | $9.47 | $9.55 | $9.27 | $9.38 | $9.38 | 11,119,540 |
| 2023-12-01 | $9.54 | $9.78 | $9.46 | $9.54 | $9.54 | 18,896,760 |
| 2023-11-30 | $9.28 | $9.66 | $9.18 | $9.66 | $9.66 | 20,348,220 |
| 2023-11-29 | $9.35 | $9.41 | $9.18 | $9.27 | $9.27 | 6,643,840 |
| 2023-11-28 | $9.43 | $9.43 | $9.20 | $9.36 | $9.36 | 8,458,100 |
| 2023-11-27 | $9.42 | $9.71 | $9.33 | $9.47 | $9.47 | 16,613,300 |
| 2023-11-24 | $9.09 | $9.66 | $9.03 | $9.43 | $9.43 | 18,888,500 |
| 2023-11-23 | $9.11 | $9.13 | $9.03 | $9.09 | $9.09 | 4,027,500 |
| 2023-11-22 | $9.10 | $9.16 | $9.08 | $9.13 | $9.13 | 4,586,630 |
| 2023-11-21 | $9.18 | $9.23 | $9.09 | $9.10 | $9.10 | 4,446,100 |
| 2023-11-20 | $9.06 | $9.24 | $9.01 | $9.18 | $9.18 | 5,573,690 |
| 2023-11-17 | $9.05 | $9.12 | $9.00 | $9.02 | $9.02 | 3,461,930 |
| 2023-11-16 | $9.17 | $9.21 | $9.05 | $9.05 | $9.05 | 5,121,900 |
| 2023-11-15 | $9.09 | $9.26 | $9.06 | $9.20 | $9.20 | 8,033,700 |
| 2023-11-14 | $9.13 | $9.15 | $9.00 | $9.07 | $9.07 | 4,255,100 |
| 2023-11-13 | $8.99 | $9.16 | $8.90 | $9.15 | $9.15 | 7,151,130 |
| 2023-11-10 | $8.90 | $8.97 | $8.80 | $8.95 | $8.95 | 4,376,330 |
| 2023-11-09 | $8.88 | $9.05 | $8.85 | $8.95 | $8.95 | 5,326,300 |
| 2023-11-08 | $8.91 | $8.99 | $8.86 | $8.92 | $8.92 | 5,173,800 |
| 2023-11-07 | $8.92 | $9.00 | $8.80 | $8.93 | $8.93 | 6,085,200 |
| 2023-11-06 | $8.86 | $9.07 | $8.80 | $8.95 | $8.95 | 7,358,770 |
| 2023-11-03 | $8.88 | $9.03 | $8.88 | $8.92 | $8.92 | 6,928,800 |
| 2023-11-02 | $8.85 | $9.23 | $8.82 | $8.86 | $8.86 | 12,388,300 |
| 2023-11-01 | $9.55 | $9.84 | $9.01 | $9.08 | $9.08 | 19,061,760 |
| 2023-10-31 | $9.05 | $9.34 | $8.99 | $9.07 | $9.07 | 10,396,800 |
| 2023-10-30 | $8.66 | $9.05 | $8.66 | $8.99 | $8.99 | 9,876,200 |
| 2023-10-27 | $8.29 | $8.85 | $8.26 | $8.78 | $8.78 | 10,271,470 |
| 2023-10-26 | $8.41 | $8.54 | $8.19 | $8.33 | $8.33 | 8,430,800 |
| 2023-10-25 | $8.51 | $8.62 | $8.48 | $8.57 | $8.57 | 4,805,600 |
| 2023-10-24 | $8.19 | $8.50 | $8.19 | $8.46 | $8.46 | 6,233,030 |
| 2023-10-23 | $8.42 | $8.45 | $8.10 | $8.18 | $8.18 | 6,965,250 |
| 2023-10-20 | $8.41 | $8.54 | $8.39 | $8.42 | $8.42 | 5,021,900 |
| 2023-10-19 | $8.63 | $8.75 | $8.47 | $8.50 | $8.50 | 7,675,300 |
| 2023-10-18 | $8.83 | $8.93 | $8.67 | $8.67 | $8.67 | 8,315,160 |
| 2023-10-17 | $9.31 | $9.40 | $8.89 | $8.93 | $8.93 | 11,157,670 |
| 2023-10-16 | $9.10 | $9.34 | $9.10 | $9.32 | $9.32 | 8,151,830 |
| 2023-10-13 | $9.13 | $9.20 | $9.03 | $9.18 | $9.18 | 7,529,100 |
| 2023-10-12 | $9.24 | $9.27 | $8.98 | $9.23 | $9.23 | 12,971,660 |
| 2023-10-11 | $9.35 | $9.55 | $9.15 | $9.21 | $9.21 | 13,511,930 |
| 2023-10-10 | $9.49 | $9.85 | $9.37 | $9.48 | $9.48 | 17,655,700 |
| 2023-10-09 | $9.82 | $9.95 | $9.33 | $9.34 | $9.34 | 19,621,200 |
| 2023-09-28 | $9.93 | $10.10 | $9.84 | $10.03 | $10.03 | 16,004,100 |
| 2023-09-27 | $9.92 | $10.19 | $9.86 | $9.86 | $9.86 | 20,059,400 |
| 2023-09-26 | $9.64 | $10.18 | $9.55 | $10.09 | $10.09 | 24,563,900 |
| 2023-09-25 | $9.68 | $10.07 | $9.43 | $9.79 | $9.79 | 18,286,300 |
| 2023-09-22 | $9.78 | $9.96 | $9.67 | $9.89 | $9.89 | 17,604,820 |
| 2023-09-21 | $9.87 | $10.05 | $9.73 | $9.83 | $9.83 | 20,460,660 |
| 2023-09-20 | $9.52 | $10.34 | $9.41 | $10.08 | $10.08 | 37,283,560 |
| 2023-09-19 | $9.40 | $9.70 | $9.34 | $9.47 | $9.47 | 13,103,500 |
| 2023-09-18 | $9.15 | $9.56 | $9.01 | $9.52 | $9.52 | 17,054,840 |
| 2023-09-15 | $9.38 | $9.49 | $9.20 | $9.21 | $9.21 | 12,981,700 |
| 2023-09-14 | $9.52 | $9.57 | $9.30 | $9.35 | $9.35 | 17,356,670 |
| 2023-09-13 | $9.29 | $9.94 | $9.21 | $9.70 | $9.70 | 27,950,700 |
| 2023-09-12 | $9.18 | $9.52 | $9.11 | $9.40 | $9.40 | 19,927,920 |
| 2023-09-11 | $9.23 | $9.31 | $9.02 | $9.24 | $9.24 | 16,329,010 |
| 2023-09-08 | $9.23 | $9.55 | $9.15 | $9.41 | $9.41 | 23,269,510 |
| 2023-09-07 | $9.81 | $9.82 | $9.26 | $9.29 | $9.29 | 27,519,380 |
| 2023-09-06 | $10.20 | $10.30 | $9.80 | $9.82 | $9.82 | 30,336,180 |
| 2023-09-05 | $10.63 | $10.99 | $10.07 | $10.39 | $10.39 | 43,586,400 |
| 2023-09-04 | $11.94 | $12.30 | $10.81 | $11.00 | $11.00 | 60,956,350 |
| 2023-09-01 | $9.75 | $11.62 | $9.68 | $11.62 | $11.62 | 32,475,410 |
| 2023-08-31 | $9.08 | $10.09 | $8.95 | $9.68 | $9.68 | 25,533,520 |
| 2023-08-30 | $9.09 | $9.33 | $9.03 | $9.12 | $9.12 | 8,404,400 |
| 2023-08-29 | $8.90 | $9.22 | $8.80 | $9.11 | $9.11 | 11,116,100 |
| 2023-08-28 | $9.35 | $9.48 | $9.00 | $9.03 | $9.03 | 11,730,600 |
| 2023-08-25 | $8.93 | $9.24 | $8.84 | $8.95 | $8.95 | 14,946,920 |
| 2023-08-24 | $8.51 | $9.02 | $8.41 | $8.94 | $8.94 | 11,598,000 |
| 2023-08-23 | $8.50 | $8.74 | $8.42 | $8.56 | $8.56 | 5,130,200 |
| 2023-08-22 | $8.65 | $8.74 | $8.39 | $8.52 | $8.52 | 5,206,900 |
| 2023-08-21 | $8.58 | $8.75 | $8.53 | $8.68 | $8.68 | 3,755,700 |
| 2023-08-18 | $8.64 | $8.73 | $8.55 | $8.55 | $8.55 | 4,039,900 |
| 2023-08-17 | $8.60 | $8.71 | $8.42 | $8.69 | $8.69 | 4,996,400 |
| 2023-08-16 | $8.50 | $8.82 | $8.40 | $8.56 | $8.56 | 6,062,400 |
| 2023-08-15 | $8.51 | $8.58 | $8.33 | $8.49 | $8.49 | 3,925,400 |
| 2023-08-14 | $8.48 | $8.66 | $8.45 | $8.51 | $8.51 | 4,528,900 |
| 2023-08-11 | $8.78 | $8.85 | $8.58 | $8.63 | $8.63 | 7,105,400 |
| 2023-08-10 | $8.72 | $9.07 | $8.59 | $8.79 | $8.79 | 10,176,680 |
| 2023-08-09 | $8.99 | $9.00 | $8.70 | $8.79 | $8.79 | 10,633,800 |
| 2023-08-08 | $8.86 | $9.32 | $8.76 | $9.07 | $9.07 | 16,206,580 |
| 2023-08-07 | $8.98 | $9.06 | $8.82 | $8.88 | $8.88 | 9,887,000 |
| 2023-08-04 | $9.13 | $9.39 | $8.92 | $9.04 | $9.04 | 19,277,850 |
| 2023-08-03 | $8.64 | $9.45 | $8.63 | $9.13 | $9.13 | 22,725,380 |
| 2023-08-02 | $8.70 | $8.83 | $8.60 | $8.70 | $8.70 | 7,828,470 |
| 2023-08-01 | $8.83 | $8.92 | $8.71 | $8.76 | $8.76 | 8,261,500 |
| 2023-07-31 | $8.76 | $9.00 | $8.64 | $8.93 | $8.93 | 14,725,220 |
| 2023-07-28 | $8.69 | $8.92 | $8.67 | $8.73 | $8.73 | 12,195,200 |
| 2023-07-27 | $8.71 | $8.85 | $8.59 | $8.69 | $8.69 | 13,339,000 |
| 2023-07-26 | $8.59 | $9.06 | $8.51 | $8.89 | $8.89 | 19,081,180 |
| 2023-07-25 | $8.70 | $8.79 | $8.56 | $8.62 | $8.62 | 12,916,200 |
| 2023-07-24 | $8.67 | $8.76 | $8.41 | $8.73 | $8.73 | 18,736,900 |
| 2023-07-21 | $8.43 | $9.19 | $8.36 | $8.94 | $8.94 | 28,219,540 |
| 2023-07-20 | $8.38 | $8.88 | $8.29 | $8.49 | $8.49 | 14,403,600 |
| 2023-07-19 | $8.31 | $8.40 | $8.30 | $8.36 | $8.36 | 2,651,300 |
| 2023-07-18 | $8.28 | $8.38 | $8.24 | $8.36 | $8.36 | 3,145,930 |
| 2023-07-17 | $8.19 | $8.30 | $8.11 | $8.28 | $8.28 | 2,746,340 |
| 2023-07-14 | $8.24 | $8.28 | $8.18 | $8.22 | $8.22 | 2,069,040 |
| 2023-07-13 | $8.23 | $8.28 | $8.18 | $8.23 | $8.23 | 2,539,000 |
| 2023-07-12 | $8.24 | $8.26 | $8.11 | $8.20 | $8.20 | 2,576,500 |
| 2023-07-11 | $8.25 | $8.31 | $8.20 | $8.24 | $8.24 | 1,926,400 |
| 2023-07-10 | $8.21 | $8.31 | $8.21 | $8.26 | $8.26 | 2,600,500 |
| 2023-07-07 | $8.14 | $8.27 | $8.13 | $8.21 | $8.21 | 2,534,940 |
| 2023-07-06 | $8.12 | $8.29 | $8.12 | $8.18 | $8.18 | 1,983,000 |
| 2023-07-05 | $8.22 | $8.24 | $8.14 | $8.16 | $8.16 | 2,300,220 |
| 2023-07-04 | $8.18 | $8.38 | $8.17 | $8.21 | $8.21 | 4,607,300 |
| 2023-07-03 | $8.05 | $8.25 | $8.03 | $8.22 | $8.22 | 5,430,200 |
| 2023-06-30 | $7.89 | $8.05 | $7.86 | $8.03 | $8.03 | 2,974,200 |
| 2023-06-29 | $7.82 | $7.93 | $7.79 | $7.89 | $7.89 | 2,706,750 |
| 2023-06-28 | $7.82 | $7.84 | $7.66 | $7.81 | $7.81 | 2,125,000 |
| 2023-06-27 | $7.62 | $7.82 | $7.62 | $7.79 | $7.79 | 3,110,400 |
| 2023-06-26 | $7.74 | $7.74 | $7.58 | $7.62 | $7.62 | 3,346,650 |
| 2023-06-21 | $7.83 | $7.88 | $7.73 | $7.75 | $7.75 | 3,112,800 |
| 2023-06-20 | $8.03 | $8.05 | $7.84 | $7.84 | $7.84 | 4,506,250 |
| 2023-06-19 | $8.19 | $8.20 | $8.02 | $8.03 | $8.03 | 4,583,400 |
| 2023-06-16 | $8.19 | $8.32 | $8.18 | $8.20 | $8.20 | 3,343,660 |
| 2023-06-15 | $8.31 | $8.37 | $8.17 | $8.18 | $8.18 | 4,656,500 |
| 2023-06-14 | $8.17 | $8.44 | $8.12 | $8.32 | $8.32 | 6,567,600 |
| 2023-06-13 | $8.15 | $8.21 | $8.12 | $8.20 | $8.20 | 3,023,100 |
| 2023-06-12 | $8.09 | $8.18 | $7.94 | $8.16 | $8.16 | 4,008,700 |
| 2023-06-09 | $8.19 | $8.19 | $8.07 | $8.08 | $8.08 | 2,414,100 |
| 2023-06-08 | $8.09 | $8.17 | $8.03 | $8.12 | $8.12 | 2,816,900 |
| 2023-06-07 | $8.01 | $8.10 | $8.01 | $8.06 | $8.06 | 2,170,900 |
| 2023-06-06 | $8.17 | $8.17 | $7.99 | $8.01 | $8.01 | 2,492,200 |
| 2023-06-05 | $8.18 | $8.21 | $8.11 | $8.17 | $8.17 | 1,981,400 |
| 2023-06-02 | $8.11 | $8.22 | $8.09 | $8.18 | $8.18 | 2,864,700 |
| 2023-06-01 | $8.02 | $8.16 | $7.98 | $8.12 | $8.12 | 3,199,800 |
| 2023-05-31 | $8.08 | $8.09 | $8.01 | $8.02 | $8.02 | 1,226,900 |
| 2023-05-30 | $8.04 | $8.11 | $7.97 | $8.08 | $8.08 | 1,905,750 |
| 2023-05-29 | $8.15 | $8.20 | $8.05 | $8.07 | $8.07 | 2,290,600 |
| 2023-05-26 | $8.19 | $8.19 | $8.04 | $8.13 | $8.13 | 1,986,790 |
| 2023-05-25 | $8.15 | $8.16 | $8.02 | $8.13 | $8.13 | 2,609,100 |
| 2023-05-24 | $8.20 | $8.23 | $8.13 | $8.18 | $8.18 | 1,611,600 |
| 2023-05-23 | $8.29 | $8.31 | $8.20 | $8.21 | $8.21 | 2,335,300 |
| 2023-05-22 | $8.19 | $8.30 | $8.17 | $8.29 | $8.29 | 2,725,000 |
| 2023-05-19 | $8.14 | $8.23 | $8.04 | $8.23 | $8.23 | 3,031,950 |
| 2023-05-18 | $8.12 | $8.15 | $8.07 | $8.14 | $8.14 | 2,008,970 |
| 2023-05-17 | $8.00 | $8.12 | $7.96 | $8.12 | $8.12 | 2,522,900 |
| 2023-05-16 | $8.09 | $8.09 | $7.99 | $8.01 | $8.01 | 1,838,250 |
| 2023-05-15 | $8.13 | $8.16 | $7.95 | $8.09 | $8.09 | 2,999,300 |
| 2023-05-12 | $8.11 | $8.20 | $8.09 | $8.09 | $8.09 | 2,232,900 |
| 2023-05-11 | $8.05 | $8.18 | $8.00 | $8.17 | $8.17 | 3,216,580 |
| 2023-05-10 | $7.98 | $8.07 | $7.96 | $8.01 | $8.01 | 1,845,800 |
| 2023-05-09 | $8.08 | $8.10 | $7.97 | $8.01 | $8.01 | 2,643,680 |
| 2023-05-08 | $8.12 | $8.15 | $8.04 | $8.11 | $8.11 | 3,001,350 |
| 2023-05-05 | $8.12 | $8.12 | $8.00 | $8.10 | $8.10 | 3,115,450 |
| 2023-05-04 | $7.96 | $8.16 | $7.95 | $8.11 | $8.11 | 3,443,870 |
| 2023-05-03 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-05-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-04-28 | $7.82 | $8.09 | $7.82 | $8.06 | $8.06 | 4,262,600 |
| 2023-04-27 | $7.91 | $7.94 | $7.82 | $7.84 | $7.84 | 2,928,440 |
| 2023-04-26 | $7.76 | $7.94 | $7.70 | $7.90 | $7.90 | 3,477,580 |
| 2023-04-25 | $7.75 | $7.98 | $7.62 | $7.79 | $7.79 | 4,138,900 |
| 2023-04-24 | $7.90 | $7.94 | $7.68 | $7.82 | $7.82 | 4,775,180 |
| 2023-04-21 | $7.86 | $8.22 | $7.86 | $7.95 | $7.95 | 6,118,210 |
| 2023-04-20 | $7.98 | $8.06 | $7.82 | $7.88 | $7.88 | 4,417,490 |
| 2023-04-19 | $8.13 | $8.15 | $8.00 | $8.01 | $8.01 | 5,749,300 |
| 2023-04-18 | $8.11 | $8.35 | $7.99 | $8.18 | $8.18 | 7,972,860 |
| 2023-04-17 | $8.03 | $8.10 | $7.99 | $8.09 | $8.09 | 3,156,850 |
| 2023-04-14 | $8.00 | $8.12 | $7.97 | $8.04 | $8.04 | 2,932,900 |
| 2023-04-13 | $8.02 | $8.09 | $7.98 | $8.05 | $8.05 | 2,982,760 |
| 2023-04-12 | $8.01 | $8.07 | $7.97 | $8.04 | $8.04 | 2,507,000 |
| 2023-04-11 | $8.00 | $8.04 | $7.94 | $8.01 | $8.01 | 3,298,400 |
| 2023-04-10 | $8.26 | $8.34 | $8.00 | $8.03 | $8.03 | 5,434,440 |
| 2023-04-07 | $8.31 | $8.37 | $8.25 | $8.34 | $8.34 | 2,380,800 |
| 2023-04-06 | $8.50 | $8.51 | $8.30 | $8.31 | $8.31 | 3,382,500 |
| 2023-04-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2023-04-04 | $8.64 | $8.68 | $8.47 | $8.47 | $8.47 | 3,385,800 |
| 2023-04-03 | $8.51 | $8.63 | $8.46 | $8.60 | $8.60 | 3,233,900 |
| 2023-03-31 | $8.40 | $8.58 | $8.39 | $8.51 | $8.51 | 3,528,500 |
| 2023-03-30 | $8.48 | $8.48 | $8.27 | $8.37 | $8.37 | 3,015,990 |
| 2023-03-29 | $8.59 | $8.59 | $8.38 | $8.44 | $8.44 | 2,460,000 |
| 2023-03-28 | $8.61 | $8.66 | $8.54 | $8.54 | $8.54 | 2,400,000 |
| 2023-03-27 | $8.72 | $8.73 | $8.53 | $8.61 | $8.61 | 2,462,800 |
| 2023-03-24 | $8.67 | $8.74 | $8.60 | $8.72 | $8.72 | 2,449,700 |
| 2023-03-23 | $8.70 | $8.73 | $8.62 | $8.67 | $8.67 | 2,545,410 |
| 2023-03-22 | $8.68 | $8.80 | $8.63 | $8.75 | $8.75 | 3,105,380 |
| 2023-03-21 | $8.49 | $8.67 | $8.46 | $8.67 | $8.67 | 2,797,200 |
| 2023-03-20 | $8.56 | $8.62 | $8.44 | $8.48 | $8.48 | 3,071,100 |
| 2023-03-17 | $8.58 | $8.66 | $8.54 | $8.56 | $8.56 | 2,588,100 |
| 2023-03-16 | $8.66 | $8.71 | $8.54 | $8.55 | $8.55 | 2,816,900 |
| 2023-03-15 | $8.69 | $8.78 | $8.62 | $8.70 | $8.70 | 2,555,600 |
| 2023-03-14 | $8.73 | $8.81 | $8.53 | $8.62 | $8.62 | 3,062,500 |
| 2023-03-13 | $8.75 | $8.75 | $8.57 | $8.73 | $8.73 | 2,127,400 |
| 2023-03-10 | $8.82 | $8.87 | $8.67 | $8.68 | $8.68 | 2,948,000 |
| 2023-03-09 | $9.03 | $9.03 | $8.80 | $8.89 | $8.89 | 2,961,400 |
| 2023-03-08 | $8.94 | $9.04 | $8.86 | $8.98 | $8.98 | 2,216,800 |
| 2023-03-07 | $9.17 | $9.17 | $8.91 | $8.91 | $8.91 | 3,884,380 |
| 2023-03-06 | $9.10 | $9.21 | $9.05 | $9.18 | $9.18 | 3,951,200 |
| 2023-03-03 | $9.08 | $9.14 | $8.97 | $9.12 | $9.12 | 3,143,500 |
| 2023-03-02 | $9.13 | $9.18 | $9.05 | $9.08 | $9.08 | 3,306,700 |
| 2023-03-01 | $9.15 | $9.18 | $9.05 | $9.13 | $9.13 | 3,384,000 |
| 2023-02-28 | $9.07 | $9.15 | $9.01 | $9.15 | $9.15 | 3,397,200 |
| 2023-02-27 | $9.09 | $9.14 | $8.98 | $9.00 | $9.00 | 2,500,700 |
| 2023-02-24 | $9.13 | $9.17 | $9.03 | $9.12 | $9.12 | 2,775,580 |
| 2023-02-23 | $9.26 | $9.26 | $9.08 | $9.13 | $9.13 | 4,568,170 |
| 2023-02-22 | $9.04 | $9.22 | $8.99 | $9.18 | $9.18 | 5,062,400 |
| 2023-02-21 | $9.01 | $9.12 | $8.98 | $9.08 | $9.08 | 4,099,540 |
| 2023-02-20 | $9.02 | $9.09 | $8.89 | $9.06 | $9.06 | 4,335,800 |
| 2023-02-17 | $8.85 | $9.22 | $8.85 | $9.02 | $9.02 | 7,073,700 |
| 2023-02-16 | $9.14 | $9.15 | $8.76 | $8.85 | $8.85 | 5,261,800 |
| 2023-02-15 | $9.10 | $9.19 | $9.08 | $9.12 | $9.12 | 3,927,430 |
| 2023-02-14 | $9.28 | $9.35 | $9.08 | $9.12 | $9.12 | 5,875,600 |
| 2023-02-13 | $9.15 | $9.26 | $9.06 | $9.25 | $9.25 | 7,886,860 |
| 2023-02-10 | $8.93 | $9.11 | $8.89 | $9.11 | $9.11 | 6,725,960 |
| 2023-02-09 | $8.82 | $8.93 | $8.80 | $8.91 | $8.91 | 2,992,700 |
| 2023-02-08 | $8.90 | $8.96 | $8.85 | $8.86 | $8.86 | 2,808,800 |
| 2023-02-07 | $8.93 | $8.98 | $8.85 | $8.94 | $8.94 | 2,986,340 |
| 2023-02-06 | $8.93 | $8.95 | $8.81 | $8.90 | $8.90 | 2,939,900 |
| 2023-02-03 | $8.99 | $8.99 | $8.78 | $8.88 | $8.88 | 4,652,500 |
| 2023-02-02 | $8.95 | $9.02 | $8.88 | $8.99 | $8.99 | 4,668,410 |
| 2023-02-01 | $8.74 | $8.92 | $8.69 | $8.91 | $8.91 | 5,963,930 |
| 2023-01-31 | $8.70 | $8.75 | $8.63 | $8.73 | $8.73 | 3,715,400 |
| 2023-01-30 | $8.62 | $8.70 | $8.58 | $8.70 | $8.70 | 5,010,900 |
| 2023-01-20 | $8.44 | $8.56 | $8.42 | $8.55 | $8.55 | 3,156,470 |
| 2023-01-19 | $8.40 | $8.46 | $8.38 | $8.44 | $8.44 | 2,424,300 |
| 2023-01-18 | $8.41 | $8.48 | $8.40 | $8.43 | $8.43 | 2,812,320 |
| 2023-01-17 | $8.58 | $8.63 | $8.38 | $8.42 | $8.42 | 4,046,080 |
| 2023-01-16 | $8.56 | $8.63 | $8.50 | $8.60 | $8.60 | 3,368,100 |
| 2023-01-13 | $8.48 | $8.59 | $8.46 | $8.55 | $8.55 | 3,628,600 |
| 2023-01-12 | $8.63 | $8.71 | $8.45 | $8.48 | $8.48 | 4,183,800 |
| 2023-01-11 | $8.72 | $8.79 | $8.63 | $8.68 | $8.68 | 4,044,100 |
| 2023-01-10 | $8.87 | $8.87 | $8.65 | $8.72 | $8.72 | 4,736,300 |
| 2023-01-09 | $8.82 | $8.94 | $8.78 | $8.87 | $8.87 | 4,137,900 |
| 2023-01-06 | $8.94 | $9.00 | $8.75 | $8.80 | $8.80 | 7,222,500 |
| 2023-01-05 | $9.18 | $9.20 | $8.94 | $9.01 | $9.01 | 7,703,200 |
| 2023-01-04 | $9.21 | $9.32 | $9.12 | $9.22 | $9.22 | 7,044,300 |
| 2023-01-03 | $9.45 | $9.47 | $9.12 | $9.28 | $9.28 | 10,914,900 |
| 2023-01-02 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-12-30 | $9.34 | $9.66 | $9.14 | $9.61 | $9.61 | 10,415,100 |
| 2022-12-29 | $9.37 | $9.61 | $9.06 | $9.34 | $9.34 | 9,205,560 |
| 2022-12-28 | $9.59 | $9.83 | $9.45 | $9.49 | $9.49 | 13,483,690 |
| 2022-12-27 | $9.56 | $9.80 | $9.28 | $9.80 | $9.80 | 14,593,170 |
| 2022-12-26 | $9.66 | $10.10 | $9.43 | $9.56 | $9.56 | 15,761,910 |
| 2022-12-23 | $9.13 | $9.60 | $9.10 | $9.44 | $9.44 | 8,832,740 |
| 2022-12-22 | $9.25 | $9.54 | $9.22 | $9.30 | $9.30 | 9,882,200 |
| 2022-12-21 | $9.05 | $9.44 | $9.02 | $9.22 | $9.22 | 11,251,290 |
| 2022-12-20 | $9.12 | $9.28 | $8.94 | $8.97 | $8.97 | 7,925,100 |
| 2022-12-19 | $9.31 | $9.44 | $9.00 | $9.17 | $9.17 | 11,003,000 |
| 2022-12-16 | $9.25 | $9.51 | $9.25 | $9.46 | $9.46 | 13,737,500 |
| 2022-12-15 | $9.80 | $9.81 | $9.27 | $9.32 | $9.32 | 22,412,570 |
| 2022-12-14 | $9.34 | $10.25 | $9.34 | $9.99 | $9.99 | 30,403,240 |
| 2022-12-13 | $9.08 | $9.86 | $9.02 | $9.59 | $9.59 | 22,003,090 |
| 2022-12-12 | $9.20 | $9.33 | $8.90 | $9.13 | $9.13 | 13,018,400 |
| 2022-12-09 | $8.91 | $9.54 | $8.71 | $9.19 | $9.19 | 16,542,920 |
| 2022-12-08 | $8.90 | $9.05 | $8.86 | $8.91 | $8.91 | 6,442,400 |
| 2022-12-07 | $8.78 | $9.05 | $8.70 | $8.96 | $8.96 | 8,563,430 |
| 2022-12-06 | $8.77 | $9.08 | $8.75 | $8.86 | $8.86 | 8,418,980 |
| 2022-12-05 | $8.90 | $9.08 | $8.73 | $8.83 | $8.83 | 10,843,810 |
| 2022-12-01 | $8.19 | $8.98 | $8.19 | $8.80 | $8.80 | 21,307,100 |
| 2022-11-30 | $8.17 | $8.29 | $8.14 | $8.19 | $8.19 | 3,083,700 |
| 2022-11-29 | $8.03 | $8.21 | $8.03 | $8.18 | $8.18 | 3,373,040 |
| 2022-11-28 | $8.03 | $8.07 | $7.83 | $8.04 | $8.04 | 2,254,050 |
| 2022-11-25 | $8.04 | $8.09 | $7.98 | $8.03 | $8.03 | 2,017,330 |
| 2022-11-24 | $8.07 | $8.22 | $8.02 | $8.05 | $8.05 | 2,896,000 |
| 2022-11-23 | $8.14 | $8.20 | $7.95 | $8.09 | $8.09 | 4,187,400 |
| 2022-11-22 | $8.16 | $8.33 | $8.10 | $8.16 | $8.16 | 2,334,720 |
| 2022-11-21 | $8.30 | $8.30 | $8.11 | $8.24 | $8.24 | 2,029,820 |
| 2022-11-18 | $8.38 | $8.39 | $8.25 | $8.26 | $8.26 | 2,808,300 |
| 2022-11-17 | $8.32 | $8.38 | $8.26 | $8.35 | $8.35 | 2,186,130 |
| 2022-11-16 | $8.27 | $8.38 | $8.27 | $8.33 | $8.33 | 2,517,200 |
| 2022-11-15 | $8.26 | $8.31 | $8.21 | $8.30 | $8.30 | 2,892,800 |
| 2022-11-14 | $8.28 | $8.32 | $8.17 | $8.26 | $8.26 | 2,085,300 |
| 2022-11-11 | $8.38 | $8.41 | $8.22 | $8.25 | $8.25 | 3,900,100 |
| 2022-11-10 | $8.14 | $8.31 | $8.09 | $8.27 | $8.27 | 3,440,300 |
| 2022-11-09 | $8.14 | $8.22 | $8.14 | $8.17 | $8.17 | 2,121,900 |
| 2022-11-08 | $8.22 | $8.24 | $8.11 | $8.18 | $8.18 | 2,221,460 |
| 2022-11-07 | $8.12 | $8.23 | $8.11 | $8.20 | $8.20 | 2,977,400 |
| 2022-11-04 | $8.08 | $8.20 | $8.05 | $8.16 | $8.16 | 3,150,600 |
| 2022-11-03 | $8.00 | $8.12 | $7.99 | $8.10 | $8.10 | 2,542,090 |
| 2022-11-02 | $8.05 | $8.10 | $8.00 | $8.05 | $8.05 | 2,563,800 |
| 2022-11-01 | $7.80 | $8.05 | $7.76 | $8.04 | $8.04 | 4,083,170 |
| 2022-10-31 | $7.62 | $7.78 | $7.60 | $7.75 | $7.75 | 2,141,790 |
| 2022-10-28 | $7.93 | $8.00 | $7.58 | $7.62 | $7.62 | 4,824,700 |
| 2022-10-27 | $7.98 | $8.09 | $7.88 | $8.03 | $8.03 | 3,035,300 |
| 2022-10-26 | $7.80 | $7.94 | $7.77 | $7.90 | $7.90 | 3,165,100 |
| 2022-10-25 | $7.83 | $7.95 | $7.62 | $7.77 | $7.77 | 3,233,900 |
| 2022-10-24 | $8.04 | $8.16 | $7.78 | $7.82 | $7.82 | 3,115,400 |
| 2022-10-21 | $8.05 | $8.14 | $8.00 | $8.02 | $8.02 | 1,368,700 |
| 2022-10-20 | $8.05 | $8.15 | $8.00 | $8.05 | $8.05 | 2,111,500 |
| 2022-10-19 | $8.22 | $8.28 | $8.07 | $8.09 | $8.09 | 2,068,220 |
| 2022-10-18 | $8.31 | $8.32 | $8.21 | $8.24 | $8.24 | 2,218,800 |
| 2022-10-17 | $8.13 | $8.28 | $8.08 | $8.26 | $8.26 | 2,666,600 |
| 2022-10-14 | $7.99 | $8.20 | $7.99 | $8.12 | $8.12 | 3,064,850 |
| 2022-10-13 | $7.84 | $8.10 | $7.75 | $7.99 | $7.99 | 3,023,400 |
| 2022-10-12 | $7.67 | $7.87 | $7.61 | $7.87 | $7.87 | 2,600,910 |
| 2022-10-11 | $7.60 | $7.70 | $7.51 | $7.70 | $7.70 | 2,003,280 |
| 2022-10-10 | $7.61 | $7.84 | $7.53 | $7.59 | $7.59 | 2,476,270 |
| 2022-09-30 | $7.72 | $7.77 | $7.61 | $7.63 | $7.63 | 1,791,000 |
| 2022-09-29 | $7.96 | $8.06 | $7.61 | $7.68 | $7.68 | 2,277,200 |
| 2022-09-28 | $8.06 | $8.15 | $7.77 | $7.82 | $7.82 | 3,494,670 |
| 2022-09-27 | $7.67 | $8.10 | $7.67 | $8.05 | $8.05 | 4,821,920 |
| 2022-09-26 | $7.88 | $7.88 | $7.61 | $7.62 | $7.62 | 2,837,950 |
| 2022-09-23 | $8.13 | $8.15 | $7.87 | $7.90 | $7.90 | 2,380,160 |
| 2022-09-22 | $8.08 | $8.19 | $8.03 | $8.10 | $8.10 | 2,457,840 |
| 2022-09-21 | $8.05 | $8.14 | $7.95 | $8.12 | $8.12 | 2,490,500 |
| 2022-09-20 | $8.00 | $8.13 | $8.00 | $8.09 | $8.09 | 2,102,280 |
| 2022-09-19 | $8.10 | $8.17 | $7.89 | $7.97 | $7.97 | 2,874,340 |
| 2022-09-16 | $8.34 | $8.42 | $8.07 | $8.07 | $8.07 | 3,407,900 |
| 2022-09-15 | $8.58 | $8.64 | $8.23 | $8.33 | $8.33 | 3,037,090 |
| 2022-09-14 | $8.60 | $8.65 | $8.47 | $8.53 | $8.53 | 2,556,900 |
| 2022-09-13 | $8.62 | $8.81 | $8.59 | $8.70 | $8.70 | 4,935,800 |
| 2022-09-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-09-09 | $8.63 | $8.65 | $8.48 | $8.57 | $8.57 | 3,092,100 |
| 2022-09-08 | $8.78 | $8.82 | $8.55 | $8.57 | $8.57 | 4,058,500 |
| 2022-09-07 | $8.90 | $8.92 | $8.69 | $8.74 | $8.74 | 4,665,180 |
| 2022-09-06 | $9.08 | $9.08 | $8.87 | $8.93 | $8.93 | 3,664,990 |
| 2022-09-05 | $9.00 | $9.09 | $8.88 | $9.03 | $9.03 | 4,040,550 |
| 2022-09-02 | $9.06 | $9.06 | $8.81 | $9.00 | $9.00 | 4,571,600 |
| 2022-09-01 | $8.99 | $9.12 | $8.85 | $9.01 | $9.01 | 5,672,650 |
| 2022-08-31 | $9.04 | $9.12 | $8.81 | $8.92 | $8.92 | 6,996,280 |
| 2022-08-30 | $8.94 | $9.16 | $8.93 | $9.08 | $9.08 | 7,492,740 |
| 2022-08-29 | $8.80 | $9.15 | $8.73 | $8.97 | $8.97 | 8,209,910 |
| 2022-08-26 | $8.76 | $8.95 | $8.71 | $8.92 | $8.92 | 7,519,520 |
| 2022-08-25 | $8.73 | $8.85 | $8.69 | $8.75 | $8.75 | 4,757,770 |
| 2022-08-24 | $8.79 | $8.91 | $8.69 | $8.72 | $8.72 | 7,289,470 |
| 2022-08-23 | $8.69 | $8.80 | $8.58 | $8.76 | $8.76 | 5,010,400 |
| 2022-08-22 | $8.60 | $8.80 | $8.55 | $8.70 | $8.70 | 4,796,600 |
| 2022-08-19 | $8.60 | $8.72 | $8.57 | $8.58 | $8.58 | 4,350,400 |
| 2022-08-18 | $8.70 | $8.70 | $8.55 | $8.59 | $8.59 | 3,439,180 |
| 2022-08-17 | $8.77 | $8.81 | $8.63 | $8.68 | $8.68 | 5,128,340 |
| 2022-08-16 | $8.53 | $8.72 | $8.52 | $8.71 | $8.71 | 6,162,030 |
| 2022-08-15 | $8.52 | $9.21 | $8.32 | $8.69 | $8.69 | 8,882,480 |
| 2022-08-12 | $8.40 | $8.52 | $8.36 | $8.48 | $8.48 | 3,122,670 |
| 2022-08-11 | $8.35 | $8.45 | $8.29 | $8.43 | $8.43 | 3,470,340 |
| 2022-08-10 | $8.22 | $8.31 | $8.20 | $8.31 | $8.31 | 2,091,250 |
| 2022-08-09 | $8.29 | $8.32 | $8.21 | $8.25 | $8.25 | 2,501,970 |
| 2022-08-08 | $8.29 | $8.32 | $8.15 | $8.29 | $8.29 | 2,810,100 |
| 2022-08-05 | $8.21 | $8.28 | $8.15 | $8.28 | $8.28 | 3,322,850 |
| 2022-08-04 | $8.14 | $8.21 | $8.05 | $8.19 | $8.19 | 3,162,850 |
| 2022-08-03 | $8.14 | $8.30 | $8.02 | $8.05 | $8.05 | 3,994,000 |
| 2022-08-02 | $8.59 | $8.59 | $8.11 | $8.16 | $8.16 | 6,022,000 |
| 2022-08-01 | $8.73 | $8.73 | $8.56 | $8.61 | $8.61 | 4,063,360 |
| 2022-07-29 | $8.82 | $8.86 | $8.70 | $8.72 | $8.72 | 4,293,000 |
| 2022-07-28 | $8.85 | $8.88 | $8.77 | $8.78 | $8.78 | 3,541,440 |
| 2022-07-27 | $8.80 | $8.89 | $8.78 | $8.81 | $8.81 | 2,980,100 |
| 2022-07-26 | $8.88 | $8.91 | $8.68 | $8.84 | $8.84 | 3,873,660 |
| 2022-07-25 | $9.02 | $9.07 | $8.79 | $8.85 | $8.85 | 3,136,600 |
| 2022-07-22 | $9.02 | $9.10 | $8.90 | $9.02 | $9.02 | 3,395,100 |
| 2022-07-21 | $9.11 | $9.18 | $8.99 | $9.00 | $9.00 | 3,890,560 |
| 2022-07-20 | $9.16 | $9.23 | $9.09 | $9.14 | $9.14 | 3,928,100 |
| 2022-07-19 | $9.04 | $9.15 | $8.91 | $9.14 | $9.14 | 5,942,900 |
| 2022-07-18 | $8.66 | $9.02 | $8.66 | $8.95 | $8.95 | 5,115,900 |
| 2022-07-15 | $9.30 | $9.30 | $8.74 | $8.76 | $8.76 | 7,573,900 |
| 2022-07-14 | $9.18 | $9.26 | $9.02 | $9.07 | $9.07 | 6,000,130 |
| 2022-07-13 | $8.82 | $9.31 | $8.81 | $9.21 | $9.21 | 10,306,260 |
| 2022-07-12 | $9.05 | $9.06 | $8.83 | $8.88 | $8.88 | 4,192,300 |
| 2022-07-11 | $8.92 | $9.15 | $8.83 | $9.02 | $9.02 | 5,691,500 |
| 2022-07-08 | $8.85 | $9.05 | $8.81 | $8.92 | $8.92 | 5,296,000 |
| 2022-07-07 | $8.82 | $8.93 | $8.79 | $8.82 | $8.82 | 4,621,500 |
| 2022-07-06 | $9.09 | $9.11 | $8.81 | $8.87 | $8.87 | 5,036,350 |
| 2022-07-05 | $9.25 | $9.30 | $8.95 | $9.09 | $9.09 | 7,388,010 |
| 2022-07-04 | $9.05 | $9.34 | $8.95 | $9.33 | $9.33 | 9,191,700 |
| 2022-07-01 | $9.20 | $9.28 | $9.01 | $9.04 | $9.04 | 8,903,560 |
| 2022-06-30 | $9.07 | $9.37 | $8.94 | $9.29 | $9.29 | 12,290,410 |
| 2022-06-29 | $9.06 | $9.18 | $8.93 | $8.94 | $8.94 | 5,193,600 |
| 2022-06-28 | $9.02 | $9.12 | $8.80 | $9.10 | $9.10 | 5,053,350 |
| 2022-06-27 | $8.91 | $9.11 | $8.91 | $9.02 | $9.02 | 4,685,050 |
| 2022-06-24 | $8.88 | $8.96 | $8.83 | $8.91 | $8.91 | 4,385,420 |
| 2022-06-23 | $8.70 | $8.89 | $8.63 | $8.88 | $8.88 | 4,072,520 |
| 2022-06-22 | $8.95 | $8.95 | $8.71 | $8.71 | $8.71 | 3,534,600 |
| 2022-06-21 | $9.06 | $9.09 | $8.84 | $8.95 | $8.95 | 3,947,100 |
| 2022-06-20 | $8.97 | $9.15 | $8.92 | $9.07 | $9.07 | 4,361,100 |
| 2022-06-17 | $9.09 | $9.16 | $8.78 | $9.00 | $9.00 | 6,100,250 |
| 2022-06-16 | $9.00 | $9.25 | $8.98 | $9.16 | $9.16 | 5,737,300 |
| 2022-06-15 | $8.99 | $9.15 | $8.94 | $9.01 | $9.01 | 4,775,600 |
| 2022-06-14 | $9.01 | $9.10 | $8.77 | $9.00 | $9.00 | 4,891,700 |
| 2022-06-13 | $9.00 | $9.18 | $8.95 | $9.05 | $9.05 | 4,485,300 |
| 2022-06-10 | $9.02 | $9.12 | $8.88 | $9.06 | $9.06 | 4,093,020 |
| 2022-06-09 | $9.14 | $9.28 | $8.97 | $9.02 | $9.02 | 4,842,110 |
| 2022-06-08 | $9.32 | $9.36 | $8.92 | $9.14 | $9.14 | 4,864,310 |
| 2022-06-07 | $9.43 | $9.47 | $9.10 | $9.20 | $9.20 | 5,303,200 |
| 2022-06-06 | $9.36 | $9.48 | $9.33 | $9.43 | $9.43 | 4,725,400 |
| 2022-06-02 | $9.63 | $9.75 | $9.34 | $9.48 | $9.48 | 6,465,100 |
| 2022-06-01 | $9.63 | $9.75 | $9.48 | $9.61 | $9.61 | 8,154,910 |
| 2022-05-31 | $9.28 | $9.96 | $9.28 | $9.69 | $9.69 | 12,295,830 |
| 2022-05-30 | $9.28 | $9.50 | $9.26 | $9.31 | $9.31 | 6,483,000 |
| 2022-05-27 | $9.44 | $9.46 | $9.15 | $9.30 | $9.30 | 8,103,900 |
| 2022-05-26 | $9.44 | $9.61 | $9.32 | $9.47 | $9.47 | 9,343,000 |
| 2022-05-25 | $9.37 | $9.73 | $9.19 | $9.48 | $9.48 | 14,496,610 |
| 2022-05-24 | $9.25 | $9.96 | $9.15 | $9.32 | $9.32 | 17,939,210 |
| 2022-05-23 | $8.85 | $9.61 | $8.79 | $9.48 | $9.48 | 15,759,550 |
| 2022-05-20 | $8.86 | $8.95 | $8.75 | $8.85 | $8.85 | 6,260,000 |
| 2022-05-19 | $8.58 | $9.05 | $8.53 | $8.86 | $8.86 | 8,011,700 |
| 2022-05-18 | $8.46 | $8.85 | $8.46 | $8.75 | $8.75 | 6,103,500 |
| 2022-05-17 | $8.73 | $8.77 | $8.41 | $8.56 | $8.56 | 6,411,900 |
| 2022-05-16 | $8.56 | $8.93 | $8.43 | $8.72 | $8.72 | 10,509,970 |
| 2022-05-13 | $8.33 | $8.47 | $8.22 | $8.36 | $8.36 | 4,675,360 |
| 2022-05-12 | $8.20 | $8.58 | $8.13 | $8.33 | $8.33 | 5,701,160 |
| 2022-05-11 | $8.31 | $8.45 | $8.25 | $8.27 | $8.27 | 6,792,700 |
| 2022-05-10 | $8.15 | $8.41 | $8.02 | $8.37 | $8.37 | 4,920,240 |
| 2022-05-09 | $8.27 | $8.33 | $8.10 | $8.25 | $8.25 | 4,437,340 |
| 2022-05-06 | $8.10 | $8.29 | $7.96 | $8.17 | $8.17 | 4,764,100 |
| 2022-05-05 | $7.89 | $8.47 | $7.74 | $8.31 | $8.31 | 7,617,610 |
| 2022-05-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-05-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-04-29 | $7.72 | $7.97 | $7.72 | $7.90 | $7.90 | 6,647,920 |
| 2022-04-28 | $8.10 | $8.14 | $7.50 | $7.69 | $7.69 | 6,346,020 |
| 2022-04-27 | $7.85 | $8.09 | $7.30 | $8.09 | $8.09 | 8,127,620 |
| 2022-04-26 | $8.23 | $8.44 | $7.88 | $7.94 | $7.94 | 6,056,180 |
| 2022-04-25 | $8.98 | $9.04 | $8.16 | $8.21 | $8.21 | 8,262,000 |
| 2022-04-22 | $9.82 | $9.85 | $9.00 | $9.14 | $9.14 | 9,611,610 |
| 2022-04-21 | $10.20 | $10.40 | $9.69 | $9.74 | $9.74 | 10,484,100 |
| 2022-04-20 | $9.94 | $10.50 | $9.90 | $10.24 | $10.24 | 13,517,800 |
| 2022-04-19 | $9.67 | $10.15 | $9.66 | $10.03 | $10.03 | 11,031,600 |
| 2022-04-18 | $9.43 | $9.87 | $9.35 | $9.72 | $9.72 | 6,582,230 |
| 2022-04-15 | $9.52 | $9.82 | $9.41 | $9.47 | $9.47 | 6,767,700 |
| 2022-04-14 | $9.60 | $9.75 | $9.33 | $9.66 | $9.66 | 6,314,800 |
| 2022-04-13 | $9.52 | $9.93 | $9.33 | $9.66 | $9.66 | 8,737,200 |
| 2022-04-12 | $9.42 | $9.64 | $9.23 | $9.58 | $9.58 | 7,450,680 |
| 2022-04-11 | $9.37 | $9.99 | $9.35 | $9.51 | $9.51 | 12,251,460 |
| 2022-04-08 | $9.52 | $9.67 | $9.15 | $9.29 | $9.29 | 7,927,300 |
| 2022-04-07 | $9.89 | $10.43 | $9.71 | $9.76 | $9.76 | 9,356,900 |
| 2022-04-06 | $9.78 | $10.08 | $9.71 | $9.94 | $9.94 | 7,368,800 |
| 2022-04-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-04-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-04-01 | $9.88 | $10.10 | $9.71 | $9.71 | $9.71 | 5,416,300 |
| 2022-03-31 | $10.00 | $10.12 | $9.86 | $9.91 | $9.91 | 5,036,100 |
| 2022-03-30 | $10.03 | $10.25 | $9.88 | $10.00 | $10.00 | 7,567,500 |
| 2022-03-29 | $10.00 | $10.41 | $9.96 | $10.15 | $10.15 | 7,674,000 |
| 2022-03-28 | $10.26 | $10.35 | $9.95 | $10.03 | $10.03 | 5,418,200 |
| 2022-03-25 | $9.86 | $10.35 | $9.85 | $10.13 | $10.13 | 7,499,300 |
| 2022-03-24 | $10.01 | $10.24 | $9.85 | $9.85 | $9.85 | 5,017,400 |
| 2022-03-23 | $10.31 | $10.37 | $10.06 | $10.15 | $10.15 | 5,576,000 |
| 2022-03-22 | $10.38 | $10.46 | $10.03 | $10.35 | $10.35 | 8,185,730 |
| 2022-03-21 | $9.70 | $10.47 | $9.68 | $10.28 | $10.28 | 11,625,440 |
| 2022-03-18 | $9.35 | $9.72 | $9.28 | $9.66 | $9.66 | 6,465,630 |
| 2022-03-17 | $9.26 | $9.54 | $9.15 | $9.36 | $9.36 | 7,376,300 |
| 2022-03-16 | $9.17 | $9.28 | $8.68 | $9.18 | $9.18 | 9,490,000 |
| 2022-03-15 | $9.92 | $10.00 | $8.98 | $9.00 | $9.00 | 11,068,000 |
| 2022-03-14 | $10.30 | $10.65 | $9.96 | $10.01 | $10.01 | 8,422,710 |
| 2022-03-10 | $10.02 | $10.40 | $9.97 | $10.16 | $10.16 | 6,872,010 |
| 2022-03-09 | $10.29 | $10.36 | $9.30 | $9.85 | $9.85 | 9,090,190 |
| 2022-03-08 | $10.84 | $10.84 | $10.16 | $10.19 | $10.19 | 13,001,900 |
| 2022-03-07 | $10.71 | $11.12 | $10.60 | $10.98 | $10.98 | 15,216,320 |
| 2022-03-04 | $10.78 | $10.91 | $10.58 | $10.61 | $10.61 | 5,976,800 |
| 2022-03-03 | $10.80 | $10.90 | $10.65 | $10.84 | $10.84 | 7,185,100 |
| 2022-03-02 | $10.64 | $11.02 | $10.51 | $10.84 | $10.84 | 10,208,300 |
| 2022-03-01 | $10.50 | $10.72 | $10.41 | $10.65 | $10.65 | 6,819,800 |
| 2022-02-28 | $10.48 | $10.58 | $10.25 | $10.43 | $10.43 | 5,417,300 |
| 2022-02-25 | $10.50 | $10.65 | $10.44 | $10.51 | $10.51 | 6,072,700 |
| 2022-02-24 | $10.61 | $11.05 | $10.33 | $10.53 | $10.53 | 13,258,100 |
| 2022-02-23 | $10.86 | $11.00 | $10.53 | $10.70 | $10.70 | 12,484,260 |
| 2022-02-22 | $10.95 | $11.32 | $10.40 | $10.68 | $10.68 | 18,608,290 |
| 2022-02-21 | $10.07 | $10.33 | $10.07 | $10.33 | $10.33 | 5,324,630 |
| 2022-02-18 | $9.96 | $10.10 | $9.89 | $10.07 | $10.07 | 4,047,060 |
| 2022-02-17 | $10.12 | $10.19 | $10.01 | $10.06 | $10.06 | 4,252,660 |
| 2022-02-16 | $10.11 | $10.18 | $10.05 | $10.15 | $10.15 | 3,783,700 |
| 2022-02-15 | $10.13 | $10.21 | $9.98 | $10.07 | $10.07 | 5,539,100 |
| 2022-02-14 | $10.08 | $10.55 | $10.01 | $10.20 | $10.20 | 7,601,060 |
| 2022-02-11 | $10.29 | $10.36 | $9.99 | $10.08 | $10.08 | 4,974,810 |
| 2022-02-10 | $10.29 | $10.46 | $10.25 | $10.37 | $10.37 | 4,738,000 |
| 2022-02-09 | $9.95 | $10.35 | $9.95 | $10.34 | $10.34 | 5,904,800 |
| 2022-02-08 | $9.86 | $10.07 | $9.83 | $10.01 | $10.01 | 3,705,000 |
| 2022-02-07 | $9.97 | $10.08 | $9.70 | $9.89 | $9.89 | 4,783,100 |
| 2022-02-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-02-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-02-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-02-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-01-28 | $9.49 | $9.92 | $9.46 | $9.82 | $9.82 | 5,692,930 |
| 2022-01-27 | $9.82 | $9.87 | $9.30 | $9.40 | $9.40 | 4,975,800 |
| 2022-01-26 | $9.77 | $9.97 | $9.71 | $9.82 | $9.82 | 4,546,340 |
| 2022-01-25 | $10.39 | $10.45 | $9.67 | $9.72 | $9.72 | 8,373,850 |
| 2022-01-24 | $10.67 | $10.67 | $10.38 | $10.40 | $10.40 | 6,161,400 |
| 2022-01-21 | $10.71 | $10.85 | $10.33 | $10.73 | $10.73 | 9,447,340 |
| 2022-01-20 | $11.38 | $11.60 | $10.68 | $10.75 | $10.75 | 13,451,530 |
| 2022-01-19 | $11.15 | $11.52 | $11.10 | $11.33 | $11.33 | 9,055,160 |
| 2022-01-18 | $11.70 | $11.70 | $11.13 | $11.22 | $11.22 | 13,227,200 |
| 2022-01-17 | $11.36 | $11.79 | $10.98 | $11.74 | $11.74 | 15,066,300 |
| 2022-01-14 | $11.68 | $12.14 | $11.46 | $11.46 | $11.46 | 16,346,380 |
| 2022-01-13 | $11.65 | $11.88 | $11.51 | $11.77 | $11.77 | 11,438,700 |
| 2022-01-12 | $11.35 | $11.76 | $11.19 | $11.72 | $11.72 | 15,450,640 |
| 2022-01-11 | $11.52 | $11.95 | $11.26 | $11.29 | $11.29 | 11,601,200 |
| 2022-01-10 | $11.18 | $11.56 | $11.07 | $11.55 | $11.55 | 10,222,500 |
| 2022-01-07 | $11.78 | $12.04 | $11.28 | $11.36 | $11.36 | 15,461,710 |
| 2022-01-06 | $11.93 | $11.95 | $11.52 | $11.77 | $11.77 | 12,561,100 |
| 2022-01-05 | $11.71 | $12.27 | $11.52 | $11.82 | $11.82 | 20,043,700 |
| 2022-01-04 | $11.12 | $11.99 | $11.11 | $11.83 | $11.83 | 21,960,500 |
| 2022-01-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2021-12-31 | $11.17 | $11.45 | $11.14 | $11.16 | $11.16 | 8,498,610 |
| 2021-12-30 | $11.30 | $11.41 | $11.13 | $11.17 | $11.17 | 11,261,930 |
| 2021-12-29 | $11.70 | $11.92 | $11.35 | $11.39 | $11.39 | 13,542,600 |
| 2021-12-28 | $11.58 | $12.08 | $11.40 | $11.81 | $11.81 | 20,313,650 |
| 2021-12-27 | $11.50 | $11.59 | $11.04 | $11.55 | $11.55 | 13,974,310 |
| 2021-12-24 | $11.36 | $11.42 | $10.95 | $11.30 | $11.30 | 13,144,600 |
| 2021-12-23 | $11.16 | $11.58 | $11.13 | $11.41 | $11.41 | 16,362,150 |
| 2021-12-22 | $11.05 | $11.30 | $11.02 | $11.16 | $11.16 | 9,731,410 |
| 2021-12-21 | $11.02 | $11.08 | $10.90 | $11.03 | $11.03 | 7,733,100 |
| 2021-12-20 | $10.96 | $11.23 | $10.85 | $11.10 | $11.10 | 12,043,100 |
| 2021-12-17 | $10.76 | $11.07 | $10.73 | $10.98 | $10.98 | 9,079,910 |
| 2021-12-16 | $10.77 | $10.89 | $10.66 | $10.83 | $10.83 | 6,425,610 |
| 2021-12-15 | $10.95 | $10.99 | $10.76 | $10.80 | $10.80 | 7,136,200 |
| 2021-12-14 | $10.80 | $11.11 | $10.73 | $10.95 | $10.95 | 9,281,890 |
| 2021-12-13 | $10.81 | $11.08 | $10.73 | $10.88 | $10.88 | 8,759,730 |
| 2021-12-07 | $10.17 | $10.52 | $10.16 | $10.52 | $10.52 | 7,428,300 |
| 2021-12-06 | $10.49 | $10.49 | $10.16 | $10.23 | $10.23 | 8,606,900 |
| 2021-12-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 5,833,090 |
| 2021-12-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 9,173,600 |
| 2021-12-01 | $10.53 | $10.70 | $10.50 | $10.67 | $10.67 | 6,932,010 |
| 2021-11-30 | $10.44 | $10.64 | $10.44 | $10.58 | $10.58 | 7,623,180 |
| 2021-11-29 | $10.35 | $10.60 | $10.31 | $10.45 | $10.45 | 5,904,700 |
| 2021-11-26 | $10.61 | $10.65 | $10.37 | $10.58 | $10.58 | 7,968,430 |
| 2021-11-25 | $10.63 | $10.73 | $10.51 | $10.60 | $10.60 | 7,643,100 |
| 2021-11-24 | $10.55 | $10.70 | $10.43 | $10.63 | $10.63 | 8,809,300 |
| 2021-11-23 | $10.59 | $10.79 | $10.46 | $10.53 | $10.53 | 10,127,500 |
| 2021-11-22 | $10.50 | $10.83 | $10.19 | $10.72 | $10.72 | 14,031,820 |
| 2021-11-19 | $11.05 | $11.15 | $10.87 | $11.13 | $11.13 | 6,389,600 |
| 2021-11-18 | $11.29 | $11.29 | $11.04 | $11.05 | $11.05 | 7,343,300 |
| 2021-11-17 | $11.07 | $11.27 | $11.03 | $11.25 | $11.25 | 6,233,600 |
| 2021-11-16 | $11.47 | $11.47 | $11.05 | $11.09 | $11.09 | 8,775,310 |
| 2021-11-15 | $11.38 | $11.62 | $11.13 | $11.43 | $11.43 | 9,542,300 |
| 2021-11-12 | $11.55 | $11.78 | $11.44 | $11.46 | $11.46 | 8,517,900 |
| 2021-11-11 | $11.57 | $11.85 | $11.49 | $11.60 | $11.60 | 8,418,300 |
| 2021-11-10 | $11.47 | $11.67 | $11.33 | $11.57 | $11.57 | 8,013,200 |
| 2021-11-09 | $11.30 | $11.64 | $11.20 | $11.58 | $11.58 | 8,790,690 |
| 2021-11-08 | $11.53 | $11.67 | $11.15 | $11.31 | $11.31 | 9,752,660 |
| 2021-11-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 11,502,230 |
| 2021-11-04 | $11.48 | $12.08 | $11.41 | $11.92 | $11.92 | 14,439,200 |
| 2021-11-03 | $11.15 | $11.74 | $11.08 | $11.48 | $11.48 | 14,820,840 |
| 2021-11-02 | $11.26 | $11.52 | $11.03 | $11.18 | $11.18 | 12,572,620 |
| 2021-11-01 | $11.30 | $11.59 | $11.16 | $11.26 | $11.26 | 9,294,600 |
| 2021-10-29 | $10.60 | $11.76 | $10.60 | $11.36 | $11.36 | 13,552,370 |
| 2021-10-28 | $11.95 | $12.06 | $10.83 | $10.83 | $10.83 | 15,338,610 |
| 2021-10-27 | $12.42 | $12.47 | $11.92 | $12.09 | $12.09 | 11,283,500 |
| 2021-10-26 | $12.16 | $12.71 | $12.03 | $12.59 | $12.59 | 14,903,500 |
| 2021-10-25 | $12.28 | $12.32 | $11.89 | $12.23 | $12.23 | 9,391,630 |
| 2021-10-22 | $12.11 | $12.45 | $11.99 | $12.04 | $12.04 | 10,379,100 |
| 2021-10-21 | $12.63 | $12.70 | $12.13 | $12.18 | $12.18 | 12,220,500 |
| 2021-10-20 | $12.60 | $13.08 | $12.34 | $12.52 | $12.52 | 14,195,400 |
| 2021-10-19 | $12.04 | $12.77 | $12.03 | $12.63 | $12.63 | 16,930,570 |
| 2021-10-18 | $11.82 | $12.38 | $11.58 | $12.26 | $12.26 | 12,934,650 |
| 2021-10-15 | $12.15 | $12.63 | $11.84 | $11.92 | $11.92 | 15,228,800 |
| 2021-10-14 | $13.00 | $13.00 | $12.05 | $12.23 | $12.23 | 18,698,880 |
| 2021-10-13 | $13.40 | $13.69 | $12.30 | $13.04 | $13.04 | 20,757,050 |
| 2021-10-12 | $13.51 | $13.82 | $13.05 | $13.60 | $13.60 | 19,451,440 |
| 2021-10-11 | $13.18 | $14.13 | $12.95 | $13.89 | $13.89 | 30,161,900 |
| 2021-09-30 | $12.78 | $13.25 | $12.54 | $12.61 | $12.61 | 20,597,710 |
| 2021-09-29 | $12.49 | $13.46 | $12.30 | $12.91 | $12.91 | 27,832,070 |
| 2021-09-28 | $12.78 | $12.82 | $12.08 | $12.55 | $12.55 | 20,668,310 |
| 2021-09-27 | $12.45 | $13.98 | $12.10 | $13.06 | $13.06 | 35,660,320 |
| 2021-09-24 | $12.18 | $13.06 | $11.80 | $12.68 | $12.68 | 29,381,410 |
| 2021-09-23 | $12.39 | $12.39 | $11.87 | $12.10 | $12.10 | 17,587,250 |
| 2021-09-22 | $12.08 | $12.49 | $11.91 | $12.39 | $12.39 | 19,140,610 |
| 2021-09-21 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2021-09-20 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2021-09-17 | $12.04 | $12.57 | $11.61 | $12.18 | $12.18 | 26,324,800 |
| 2021-09-16 | $11.08 | $13.10 | $11.02 | $12.10 | $12.10 | 33,419,610 |
| 2021-09-15 | $11.31 | $11.31 | $10.87 | $11.08 | $11.08 | 9,808,450 |
| 2021-09-14 | $11.37 | $11.65 | $11.18 | $11.31 | $11.31 | 13,707,200 |
| 2021-09-13 | $11.62 | $11.88 | $11.36 | $11.40 | $11.40 | 9,437,700 |
| 2021-09-09 | $11.20 | $11.97 | $11.18 | $11.80 | $11.80 | 20,298,100 |
| 2021-09-08 | $11.23 | $11.47 | $11.08 | $11.35 | $11.35 | 12,556,290 |
| 2021-09-07 | $11.33 | $11.38 | $11.15 | $11.23 | $11.23 | 10,399,550 |
| 2021-09-06 | $11.11 | $11.54 | $11.04 | $11.39 | $11.39 | 14,658,180 |
| 2021-09-03 | $10.56 | $11.38 | $10.56 | $11.27 | $11.27 | 18,124,740 |
| 2021-09-02 | $10.70 | $10.79 | $10.47 | $10.76 | $10.76 | 8,793,300 |
| 2021-09-01 | $10.71 | $10.80 | $10.40 | $10.59 | $10.59 | 11,869,380 |
| 2021-08-31 | $10.76 | $11.03 | $10.67 | $10.82 | $10.82 | 9,747,940 |
| 2021-08-30 | $11.09 | $11.09 | $10.70 | $10.75 | $10.75 | 11,831,600 |
| 2021-08-27 | $11.00 | $11.18 | $10.74 | $11.07 | $11.07 | 9,425,230 |
| 2021-08-26 | $11.52 | $11.54 | $10.93 | $10.96 | $10.96 | 13,699,320 |
| 2021-08-25 | $11.12 | $11.65 | $10.95 | $11.33 | $11.33 | 16,344,660 |
| 2021-08-24 | $11.01 | $11.32 | $10.92 | $11.18 | $11.18 | 15,290,920 |
| 2021-08-23 | $10.62 | $11.18 | $10.62 | $11.03 | $11.03 | 14,107,120 |
| 2021-08-20 | $12.00 | $12.07 | $10.85 | $10.88 | $10.88 | 27,959,360 |
| 2021-08-19 | $11.78 | $12.70 | $11.66 | $12.53 | $12.53 | 24,986,090 |
| 2021-08-18 | $12.17 | $12.83 | $11.90 | $11.99 | $11.99 | 23,251,670 |
| 2021-08-17 | $12.34 | $12.96 | $11.78 | $12.36 | $12.36 | 30,568,190 |
| 2021-08-16 | $12.00 | $13.18 | $11.93 | $12.33 | $12.33 | 31,811,330 |
| 2021-08-13 | $11.48 | $12.13 | $11.21 | $12.06 | $12.06 | 26,791,280 |
| 2021-08-12 | $11.62 | $11.95 | $11.41 | $11.47 | $11.47 | 13,623,860 |
| 2021-08-11 | $11.80 | $11.90 | $11.52 | $11.66 | $11.66 | 16,297,620 |
| 2021-08-10 | $11.50 | $12.15 | $11.34 | $11.91 | $11.91 | 20,604,480 |
| 2021-08-09 | $11.30 | $12.12 | $11.30 | $11.68 | $11.68 | 23,157,530 |
| 2021-08-06 | $11.50 | $11.83 | $11.35 | $11.51 | $11.51 | 23,748,670 |
| 2021-08-05 | $12.56 | $13.33 | $12.02 | $12.03 | $12.03 | 31,461,020 |
| 2021-08-04 | $12.70 | $12.88 | $12.14 | $12.47 | $12.47 | 28,521,650 |
| 2021-08-03 | $11.41 | $13.60 | $11.30 | $13.12 | $13.12 | 42,232,780 |
| 2021-08-02 | $11.22 | $12.00 | $11.00 | $11.65 | $11.65 | 26,439,920 |
| 2021-07-30 | $11.84 | $11.95 | $11.29 | $11.43 | $11.43 | 30,970,800 |
| 2021-07-29 | $11.45 | $12.65 | $11.30 | $12.04 | $12.04 | 47,612,090 |
| 2021-07-28 | $10.18 | $11.88 | $10.14 | $11.88 | $11.88 | 50,686,720 |
| 2021-07-27 | $10.16 | $10.31 | $9.87 | $9.90 | $9.90 | 12,851,270 |
| 2021-07-26 | $9.74 | $10.30 | $9.56 | $10.19 | $10.19 | 17,682,140 |
| 2021-07-23 | $10.00 | $10.09 | $9.65 | $9.70 | $9.70 | 8,326,200 |
| 2021-07-22 | $9.90 | $10.30 | $9.90 | $10.04 | $10.04 | 13,536,020 |
| 2021-07-21 | $10.35 | $10.54 | $9.83 | $9.91 | $9.91 | 15,248,170 |
| 2021-07-20 | $9.47 | $9.68 | $9.43 | $9.64 | $9.64 | 5,117,830 |
| 2021-07-19 | $9.24 | $9.69 | $9.18 | $9.58 | $9.58 | 6,988,830 |
| 2021-07-16 | $9.56 | $9.61 | $9.25 | $9.27 | $9.27 | 6,434,200 |
| 2021-07-15 | $9.74 | $9.76 | $9.39 | $9.62 | $9.62 | 6,373,600 |
| 2021-07-14 | $9.63 | $9.84 | $9.54 | $9.77 | $9.77 | 7,196,080 |
| 2021-07-13 | $9.51 | $9.69 | $9.42 | $9.64 | $9.64 | 6,583,710 |
| 2021-07-12 | $9.58 | $9.73 | $9.49 | $9.57 | $9.57 | 6,447,300 |
| 2021-07-08 | $9.83 | $9.89 | $9.51 | $9.56 | $9.56 | 8,759,940 |
| 2021-07-07 | $9.84 | $10.09 | $9.75 | $9.88 | $9.88 | 13,171,210 |
| 2021-07-06 | $9.41 | $10.88 | $9.31 | $10.22 | $10.22 | 19,884,490 |
| 2021-07-05 | $9.31 | $9.66 | $9.18 | $9.42 | $9.42 | 6,660,810 |
| 2021-07-01 | $9.02 | $9.16 | $8.96 | $9.03 | $9.03 | 4,035,800 |
| 2021-06-30 | $9.00 | $9.18 | $8.91 | $9.01 | $9.01 | 7,206,500 |
| 2021-06-29 | $9.50 | $9.50 | $9.23 | $9.26 | $9.26 | 4,236,200 |
| 2021-06-28 | $9.31 | $9.65 | $9.30 | $9.51 | $9.51 | 5,794,610 |
| 2021-06-25 | $9.30 | $9.41 | $9.22 | $9.31 | $9.31 | 3,502,000 |
| 2021-06-24 | $9.45 | $9.45 | $9.25 | $9.29 | $9.29 | 3,587,580 |
| 2021-06-23 | $9.54 | $9.58 | $9.40 | $9.45 | $9.45 | 4,673,320 |
| 2021-06-22 | $9.40 | $9.79 | $9.31 | $9.62 | $9.62 | 6,832,630 |
| 2021-06-21 | $9.29 | $9.46 | $9.24 | $9.39 | $9.39 | 3,678,810 |
| 2021-06-18 | $9.19 | $9.36 | $9.08 | $9.30 | $9.30 | 4,295,100 |
| 2021-06-17 | $9.35 | $9.39 | $9.12 | $9.20 | $9.20 | 5,036,190 |
| 2021-06-16 | $9.37 | $9.53 | $9.31 | $9.34 | $9.34 | 3,711,540 |
| 2021-06-15 | $9.80 | $9.80 | $9.38 | $9.41 | $9.41 | 6,461,300 |
| 2021-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-06-11 | $9.90 | $9.96 | $9.74 | $9.80 | $9.80 | 5,252,460 |
| 2021-06-10 | $10.06 | $10.14 | $9.86 | $9.91 | $9.91 | 7,594,040 |
| 2021-06-09 | $9.84 | $10.30 | $9.79 | $10.14 | $10.14 | 9,324,800 |
| 2021-06-08 | $9.93 | $9.98 | $9.74 | $9.84 | $9.84 | 6,380,600 |
| 2021-06-07 | $10.01 | $10.22 | $9.92 | $9.95 | $9.95 | 6,006,820 |
| 2021-06-04 | $10.15 | $10.36 | $10.10 | $10.10 | $10.10 | 5,429,040 |
| 2021-06-03 | $10.50 | $10.56 | $10.16 | $10.17 | $10.17 | 7,729,630 |
| 2021-06-02 | $10.25 | $10.65 | $10.23 | $10.52 | $10.52 | 10,397,330 |
| 2021-06-01 | $10.60 | $11.15 | $10.40 | $10.40 | $10.40 | 16,816,010 |
| 2021-05-31 | $10.00 | $10.19 | $9.93 | $10.16 | $10.16 | 6,061,130 |
| 2021-05-28 | $10.40 | $10.66 | $10.12 | $10.14 | $10.14 | 10,514,300 |
| 2021-05-27 | $9.97 | $10.33 | $9.96 | $10.14 | $10.14 | 8,260,930 |
| 2021-05-26 | $10.02 | $10.07 | $9.83 | $9.97 | $9.97 | 5,921,290 |
| 2021-05-25 | $9.67 | $10.14 | $9.57 | $10.01 | $10.01 | 9,679,800 |
| 2021-05-24 | $9.80 | $9.81 | $9.54 | $9.64 | $9.64 | 4,335,630 |
| 2021-05-21 | $9.75 | $10.02 | $9.73 | $9.78 | $9.78 | 4,417,900 |
| 2021-05-20 | $9.76 | $9.93 | $9.70 | $9.73 | $9.73 | 3,864,270 |
| 2021-05-19 | $9.89 | $10.10 | $9.84 | $9.84 | $9.84 | 5,344,360 |
| 2021-05-18 | $9.80 | $9.97 | $9.71 | $9.88 | $9.88 | 3,901,780 |
| 2021-05-17 | $10.08 | $10.08 | $9.51 | $9.79 | $9.79 | 6,569,500 |
| 2021-05-14 | $10.17 | $10.22 | $10.01 | $10.03 | $10.03 | 6,701,300 |
| 2021-05-13 | $9.99 | $10.28 | $9.85 | $10.17 | $10.17 | 8,564,900 |
| 2021-05-12 | $9.85 | $10.11 | $9.78 | $10.04 | $10.04 | 6,906,260 |
| 2021-05-11 | $9.82 | $10.03 | $9.81 | $9.91 | $9.91 | 5,493,100 |
| 2021-05-10 | $9.77 | $10.06 | $9.71 | $9.92 | $9.92 | 5,918,300 |
| 2021-05-07 | $9.70 | $10.10 | $9.70 | $9.85 | $9.85 | 6,494,030 |
| 2021-05-06 | $9.50 | $9.85 | $9.46 | $9.79 | $9.79 | 6,462,410 |
| 2021-05-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-05-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-04-30 | $9.63 | $9.73 | $9.22 | $9.50 | $9.50 | 7,181,990 |
| 2021-04-29 | $10.05 | $10.17 | $9.56 | $9.64 | $9.64 | 8,719,620 |
| 2021-04-28 | $10.64 | $10.65 | $9.92 | $10.03 | $10.03 | 9,966,650 |
| 2021-04-27 | $10.70 | $10.88 | $10.64 | $10.75 | $10.75 | 4,232,060 |
| 2021-04-26 | $10.71 | $10.85 | $10.60 | $10.63 | $10.63 | 4,897,360 |
| 2021-04-23 | $11.10 | $11.11 | $10.75 | $10.79 | $10.79 | 7,805,630 |
| 2021-04-22 | $11.28 | $11.44 | $11.08 | $11.14 | $11.14 | 8,547,390 |
| 2021-04-21 | $10.89 | $11.30 | $10.80 | $11.30 | $11.30 | 9,618,680 |
| 2021-04-20 | $11.15 | $11.40 | $11.01 | $11.03 | $11.03 | 8,779,990 |
| 2021-04-19 | $11.10 | $11.31 | $10.95 | $11.15 | $11.15 | 9,858,530 |
| 2021-04-16 | $10.61 | $11.00 | $10.50 | $10.89 | $10.89 | 8,703,110 |
| 2021-04-15 | $11.06 | $11.73 | $10.82 | $10.85 | $10.85 | 13,134,480 |
| 2021-04-14 | $10.76 | $10.85 | $10.61 | $10.75 | $10.75 | 4,924,920 |
| 2021-04-13 | $10.51 | $11.03 | $10.50 | $10.94 | $10.94 | 7,182,400 |
| 2021-04-12 | $11.00 | $11.23 | $10.70 | $10.72 | $10.72 | 6,705,200 |
| 2021-04-09 | $11.00 | $11.28 | $10.84 | $11.04 | $11.04 | 8,039,620 |
| 2021-04-08 | $10.86 | $11.33 | $10.81 | $11.15 | $11.15 | 10,010,120 |
| 2021-04-07 | $10.81 | $11.20 | $10.69 | $10.97 | $10.97 | 7,531,190 |
| 2021-04-06 | $10.81 | $10.91 | $10.59 | $10.85 | $10.85 | 4,836,050 |
| 2021-04-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2021-04-02 | $10.76 | $10.89 | $10.67 | $10.73 | $10.73 | 6,463,500 |
| 2021-04-01 | $10.86 | $11.16 | $10.71 | $10.88 | $10.88 | 8,810,950 |
| 2021-03-31 | $11.49 | $11.87 | $10.80 | $11.02 | $11.02 | 15,717,750 |
| 2021-03-30 | $11.85 | $12.66 | $11.83 | $11.97 | $11.97 | 21,412,710 |
| 2021-03-29 | $11.35 | $11.87 | $11.32 | $11.70 | $11.70 | 10,902,880 |
| 2021-03-26 | $11.45 | $11.97 | $11.22 | $11.54 | $11.54 | 12,704,110 |
| 2021-03-25 | $11.04 | $11.98 | $11.04 | $11.63 | $11.63 | 14,769,920 |
| 2021-03-24 | $10.70 | $11.68 | $10.62 | $11.25 | $11.25 | 11,425,130 |
| 2021-03-23 | $10.80 | $11.05 | $10.51 | $10.87 | $10.87 | 6,837,100 |
| 2021-03-22 | $10.83 | $10.96 | $10.73 | $10.84 | $10.84 | 4,676,680 |
| 2021-03-19 | $10.69 | $10.90 | $10.60 | $10.67 | $10.67 | 4,101,430 |
| 2021-03-18 | $11.00 | $11.01 | $10.72 | $10.85 | $10.85 | 7,443,230 |
| 2021-03-17 | $10.46 | $11.28 | $10.42 | $11.15 | $11.15 | 10,784,640 |
| 2021-03-16 | $10.46 | $10.65 | $10.37 | $10.51 | $10.51 | 4,126,200 |
| 2021-03-15 | $10.59 | $10.70 | $10.31 | $10.45 | $10.45 | 5,250,480 |
| 2021-03-12 | $10.77 | $10.98 | $10.40 | $10.73 | $10.73 | 6,465,090 |
| 2021-03-11 | $10.71 | $10.89 | $10.49 | $10.78 | $10.78 | 6,033,670 |
| 2021-03-10 | $11.16 | $11.34 | $10.67 | $10.68 | $10.68 | 7,369,300 |
| 2021-03-09 | $11.75 | $11.76 | $10.80 | $11.18 | $11.18 | 7,958,820 |
| 2021-03-08 | $12.04 | $12.21 | $11.70 | $11.77 | $11.77 | 8,416,120 |
| 2021-03-05 | $11.77 | $12.30 | $11.60 | $12.13 | $12.13 | 10,784,890 |
| 2021-03-04 | $11.96 | $12.10 | $11.71 | $11.75 | $11.75 | 7,388,510 |
| 2021-03-03 | $11.82 | $12.28 | $11.70 | $12.10 | $12.10 | 9,649,110 |
| 2021-03-02 | $12.12 | $12.23 | $11.55 | $11.77 | $11.77 | 11,707,900 |
| 2021-03-01 | $12.14 | $12.41 | $12.05 | $12.26 | $12.26 | 7,498,300 |
| 2021-02-26 | $11.84 | $12.34 | $11.83 | $12.15 | $12.15 | 7,104,000 |
| 2021-02-25 | $12.33 | $12.33 | $11.86 | $12.05 | $12.05 | 9,466,560 |
| 2021-02-24 | $12.21 | $12.67 | $12.20 | $12.37 | $12.37 | 10,065,620 |
| 2021-02-23 | $12.67 | $12.73 | $12.16 | $12.27 | $12.27 | 13,695,800 |
| 2021-02-22 | $12.74 | $13.42 | $12.56 | $12.92 | $12.92 | 19,348,280 |
| 2021-02-19 | $12.00 | $12.83 | $12.00 | $12.75 | $12.75 | 16,864,510 |
| 2021-02-18 | $11.51 | $12.10 | $11.51 | $11.88 | $11.88 | 10,864,700 |
| 2021-02-17 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2021-02-16 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2021-02-15 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2021-02-12 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2021-02-11 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2021-02-10 | $11.58 | $11.71 | $11.32 | $11.43 | $11.43 | 8,514,400 |
| 2021-02-09 | $11.75 | $12.07 | $11.55 | $11.61 | $11.61 | 10,087,740 |
| 2021-02-08 | $11.78 | $11.95 | $11.35 | $11.40 | $11.40 | 9,928,350 |
| 2021-02-05 | $11.66 | $12.25 | $11.55 | $11.81 | $11.81 | 12,235,800 |
| 2021-02-04 | $12.00 | $12.48 | $11.38 | $11.77 | $11.77 | 15,956,020 |
| 2021-02-03 | $12.02 | $12.93 | $11.80 | $12.35 | $12.35 | 17,730,050 |
| 2021-02-02 | $13.01 | $13.10 | $11.99 | $12.19 | $12.19 | 21,114,400 |
| 2021-02-01 | $13.06 | $13.65 | $13.06 | $13.18 | $13.18 | 13,181,390 |
| 2021-01-29 | $14.18 | $14.60 | $12.76 | $13.37 | $13.37 | 23,780,800 |
| 2021-01-28 | $14.94 | $15.80 | $14.14 | $14.43 | $14.43 | 22,856,800 |
| 2021-01-27 | $14.80 | $15.53 | $14.45 | $15.33 | $15.33 | 28,110,930 |
| 2021-01-26 | $14.08 | $15.50 | $13.88 | $14.82 | $14.82 | 26,923,600 |
| 2021-01-25 | $13.82 | $14.65 | $13.61 | $14.35 | $14.35 | 15,419,200 |
| 2021-01-22 | $14.92 | $15.26 | $14.01 | $14.07 | $14.07 | 17,462,240 |
| 2021-01-21 | $14.09 | $14.93 | $13.80 | $14.71 | $14.71 | 20,847,820 |
| 2021-01-20 | $14.21 | $14.27 | $13.75 | $14.18 | $14.18 | 12,176,020 |
| 2021-01-19 | $14.86 | $14.99 | $14.05 | $14.29 | $14.29 | 19,496,470 |
| 2021-01-18 | $13.83 | $15.10 | $13.82 | $14.83 | $14.83 | 20,750,220 |
| 2021-01-15 | $13.30 | $14.07 | $13.28 | $13.84 | $13.84 | 14,083,200 |
| 2021-01-14 | $13.83 | $14.14 | $13.38 | $13.40 | $13.40 | 16,863,190 |
| 2021-01-13 | $14.60 | $14.94 | $13.84 | $14.23 | $14.23 | 23,948,930 |
| 2021-01-12 | $14.80 | $15.35 | $14.61 | $15.04 | $15.04 | 22,130,940 |
| 2021-01-11 | $15.63 | $15.76 | $14.28 | $14.60 | $14.60 | 24,820,160 |
| 2021-01-08 | $15.46 | $16.40 | $14.50 | $15.62 | $15.62 | 30,977,740 |
| 2021-01-07 | $15.08 | $16.99 | $15.08 | $15.80 | $15.80 | 39,239,140 |
| 2021-01-06 | $17.20 | $17.21 | $15.10 | $15.39 | $15.39 | 47,800,030 |
| 2021-01-05 | $13.60 | $16.32 | $13.35 | $16.32 | $16.32 | 44,831,960 |
| 2021-01-04 | $13.23 | $13.85 | $12.85 | $13.60 | $13.60 | 21,799,440 |
| 2021-01-01 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2020-12-31 | $13.10 | $13.42 | $13.00 | $13.05 | $13.05 | 16,550,240 |
| 2020-12-30 | $13.19 | $13.60 | $12.59 | $13.29 | $13.29 | 21,961,310 |
| 2020-12-29 | $14.56 | $14.72 | $13.10 | $13.14 | $13.14 | 27,251,770 |
| 2020-12-28 | $14.19 | $15.05 | $14.02 | $14.59 | $14.59 | 22,793,110 |
| 2020-12-25 | $15.35 | $15.45 | $13.98 | $14.46 | $14.46 | 34,626,570 |
| 2020-12-24 | $16.09 | $16.76 | $15.81 | $15.82 | $15.82 | 32,584,290 |
| 2020-12-23 | $15.51 | $16.70 | $15.31 | $16.44 | $16.44 | 47,576,820 |
| 2020-12-22 | $14.83 | $16.50 | $14.51 | $15.93 | $15.93 | 48,139,570 |
| 2020-12-21 | $14.69 | $15.77 | $14.33 | $15.19 | $15.19 | 35,553,840 |
| 2020-12-18 | $14.67 | $15.45 | $14.01 | $14.73 | $14.73 | 34,520,370 |
| 2020-12-17 | $14.59 | $15.88 | $14.30 | $14.96 | $14.96 | 43,239,350 |
| 2020-12-16 | $13.47 | $15.65 | $13.35 | $15.17 | $15.17 | 47,572,680 |
| 2020-12-15 | $14.00 | $14.09 | $13.21 | $13.37 | $13.37 | 31,485,870 |
| 2020-12-14 | $14.01 | $14.77 | $13.46 | $14.35 | $14.35 | 40,503,970 |
| 2020-12-11 | $12.99 | $14.50 | $12.71 | $13.80 | $13.80 | 42,017,210 |
| 2020-12-10 | $12.31 | $13.26 | $12.14 | $12.84 | $12.84 | 19,620,290 |
| 2020-12-09 | $12.79 | $13.29 | $12.41 | $12.54 | $12.54 | 19,214,860 |
| 2020-12-08 | $13.30 | $13.32 | $12.85 | $12.99 | $12.99 | 14,644,710 |
| 2020-12-07 | $12.60 | $13.36 | $12.52 | $13.26 | $13.26 | 22,607,110 |
| 2020-12-04 | $12.77 | $13.25 | $12.53 | $12.74 | $12.74 | 17,161,470 |
| 2020-12-03 | $12.35 | $13.52 | $11.90 | $12.91 | $12.91 | 23,888,280 |
| 2020-12-02 | $12.06 | $12.45 | $12.05 | $12.30 | $12.30 | 10,143,980 |
| 2020-12-01 | $12.00 | $12.28 | $12.00 | $12.12 | $12.12 | 7,062,510 |
| 2020-11-30 | $12.10 | $12.43 | $12.02 | $12.12 | $12.12 | 9,247,370 |
| 2020-11-27 | $11.95 | $12.63 | $11.87 | $12.30 | $12.30 | 13,852,500 |
| 2020-11-26 | $11.98 | $12.13 | $11.74 | $12.00 | $12.00 | 7,738,250 |
| 2020-11-25 | $12.32 | $12.44 | $11.92 | $11.96 | $11.96 | 9,579,900 |
| 2020-11-24 | $12.34 | $12.66 | $12.20 | $12.35 | $12.35 | 9,009,870 |
| 2020-11-23 | $12.61 | $12.62 | $12.23 | $12.45 | $12.45 | 10,546,110 |
| 2020-11-20 | $12.90 | $12.99 | $12.51 | $12.62 | $12.62 | 11,595,050 |
| 2020-11-19 | $12.37 | $13.21 | $12.14 | $12.92 | $12.92 | 18,138,240 |
| 2020-11-18 | $12.62 | $12.96 | $12.32 | $12.44 | $12.44 | 13,794,420 |
| 2020-11-17 | $12.15 | $13.25 | $11.82 | $12.90 | $12.90 | 21,539,840 |
| 2020-11-16 | $12.46 | $12.62 | $12.01 | $12.19 | $12.19 | 11,768,940 |
| 2020-11-13 | $13.10 | $13.38 | $12.33 | $12.50 | $12.50 | 17,001,530 |
| 2020-11-12 | $13.66 | $13.94 | $13.05 | $13.49 | $13.49 | 21,028,010 |
| 2020-11-11 | $13.11 | $14.58 | $12.82 | $14.00 | $14.00 | 35,687,660 |
| 2020-11-10 | $12.52 | $13.69 | $12.40 | $13.38 | $13.38 | 31,040,580 |
| 2020-11-09 | $12.05 | $12.45 | $11.83 | $12.23 | $12.23 | 12,094,650 |
| 2020-11-06 | $12.30 | $12.78 | $11.70 | $12.00 | $12.00 | 16,079,240 |
| 2020-11-05 | $12.16 | $12.45 | $11.87 | $12.30 | $12.30 | 11,011,420 |
| 2020-11-04 | $12.35 | $12.40 | $11.95 | $12.04 | $12.04 | 7,374,070 |
| 2020-11-03 | $11.92 | $12.39 | $11.85 | $12.31 | $12.31 | 9,328,160 |
| 2020-11-02 | $12.02 | $12.45 | $11.78 | $11.89 | $11.89 | 8,993,280 |
| 2020-10-30 | $13.00 | $13.00 | $12.02 | $12.07 | $12.07 | 14,078,370 |
| 2020-10-29 | $12.30 | $13.42 | $12.20 | $12.99 | $12.99 | 16,903,480 |
| 2020-10-28 | $12.92 | $12.92 | $12.20 | $12.58 | $12.58 | 11,967,250 |
| 2020-10-27 | $12.82 | $13.21 | $12.73 | $12.99 | $12.99 | 9,183,040 |
| 2020-10-26 | $12.91 | $13.22 | $12.70 | $12.85 | $12.85 | 8,982,230 |
| 2020-10-23 | $13.25 | $13.66 | $12.88 | $12.96 | $12.96 | 10,553,450 |
| 2020-10-22 | $13.18 | $13.66 | $12.71 | $13.36 | $13.36 | 14,509,600 |
| 2020-10-21 | $14.05 | $14.18 | $13.23 | $13.28 | $13.28 | 18,334,800 |
| 2020-10-20 | $13.74 | $14.19 | $13.43 | $14.03 | $14.03 | 16,142,150 |
| 2020-10-19 | $13.97 | $14.46 | $13.73 | $13.84 | $13.84 | 19,238,240 |
| 2020-10-16 | $13.80 | $14.31 | $13.51 | $13.84 | $13.84 | 20,665,420 |
| 2020-10-15 | $13.93 | $14.32 | $13.45 | $13.66 | $13.66 | 22,129,060 |
| 2020-10-14 | $14.68 | $14.68 | $13.81 | $14.13 | $14.13 | 32,718,490 |
| 2020-10-13 | $13.92 | $15.55 | $13.68 | $14.71 | $14.71 | 40,799,140 |
| 2020-10-12 | $13.50 | $13.95 | $13.10 | $13.80 | $13.80 | 26,959,700 |
| 2020-10-09 | $12.24 | $13.67 | $12.24 | $13.27 | $13.27 | 27,327,190 |
| 2020-10-08 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-10-07 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-10-06 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-10-05 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-10-02 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-10-01 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2020-09-30 | $12.69 | $12.90 | $11.82 | $12.14 | $12.14 | 23,364,350 |
| 2020-09-29 | $12.95 | $13.38 | $12.63 | $12.65 | $12.65 | 22,607,090 |
| 2020-09-28 | $14.45 | $14.63 | $12.83 | $13.05 | $13.05 | 29,319,670 |
| 2020-09-25 | $15.65 | $15.65 | $13.95 | $14.23 | $14.23 | 34,491,950 |
| 2020-09-24 | $15.00 | $16.85 | $14.65 | $15.67 | $15.67 | 47,603,670 |
| 2020-09-23 | $15.70 | $16.14 | $15.02 | $15.16 | $15.16 | 37,602,430 |
| 2020-09-22 | $14.35 | $16.80 | $14.17 | $16.32 | $16.32 | 49,783,340 |
| 2020-09-21 | $14.18 | $15.30 | $13.50 | $14.59 | $14.59 | 34,853,170 |
| 2020-09-18 | $13.56 | $14.72 | $13.20 | $14.17 | $14.17 | 35,393,970 |
| 2020-09-17 | $14.27 | $14.33 | $13.00 | $13.30 | $13.30 | 30,048,740 |
| 2020-09-16 | $14.71 | $15.10 | $13.95 | $14.10 | $14.10 | 31,120,800 |
| 2020-09-15 | $14.91 | $15.79 | $14.06 | $14.71 | $14.71 | 39,657,880 |
| 2020-09-14 | $13.31 | $15.10 | $12.96 | $14.76 | $14.76 | 40,081,300 |
| 2020-09-11 | $11.80 | $14.27 | $11.80 | $13.38 | $13.38 | 46,130,080 |
| 2020-09-10 | $16.58 | $17.59 | $14.40 | $14.40 | $14.40 | 27,612,260 |
| 2020-09-09 | $17.12 | $19.88 | $17.12 | $18.00 | $18.00 | 78,607,990 |
| 2020-09-08 | $13.80 | $16.57 | $13.60 | $16.57 | $16.57 | 55,013,570 |
| 2020-09-07 | $13.02 | $14.50 | $13.02 | $13.81 | $13.81 | 37,772,070 |
| 2020-09-04 | $13.20 | $13.97 | $12.02 | $13.31 | $13.31 | 35,261,000 |
| 2020-09-03 | $15.50 | $15.69 | $13.43 | $14.01 | $14.01 | 51,659,450 |
| 2020-09-02 | $14.31 | $16.99 | $14.02 | $16.60 | $16.60 | 66,753,790 |
| 2020-09-01 | $13.60 | $14.92 | $12.85 | $14.45 | $14.45 | 54,243,250 |
| 2020-08-31 | $14.03 | $15.15 | $12.71 | $13.94 | $13.94 | 52,856,440 |
| 2020-08-28 | $12.51 | $15.68 | $12.51 | $14.66 | $14.66 | 61,812,480 |
| 2020-08-27 | $11.94 | $15.60 | $11.51 | $13.50 | $13.50 | 65,980,210 |
| 2020-08-26 | $11.61 | $13.45 | $11.31 | $13.45 | $13.45 | 68,043,890 |
| 2020-08-25 | $9.05 | $11.21 | $9.05 | $11.21 | $11.21 | 35,677,760 |
| 2020-08-24 | $8.48 | $9.62 | $8.27 | $9.34 | $9.34 | 33,870,320 |
| 2020-08-21 | $8.16 | $8.75 | $8.16 | $8.29 | $8.29 | 19,386,500 |
| 2020-08-20 | $8.30 | $8.44 | $7.89 | $8.08 | $8.08 | 12,561,020 |
| 2020-08-19 | $8.29 | $8.45 | $8.08 | $8.23 | $8.23 | 12,597,740 |
| 2020-08-18 | $7.98 | $8.39 | $7.96 | $8.21 | $8.21 | 14,451,260 |
| 2020-08-17 | $7.83 | $8.06 | $7.62 | $8.02 | $8.02 | 12,196,900 |
| 2020-08-14 | $7.68 | $7.94 | $7.62 | $7.77 | $7.77 | 8,046,640 |
| 2020-08-13 | $7.46 | $7.94 | $7.43 | $7.69 | $7.69 | 9,869,690 |
| 2020-08-12 | $7.45 | $7.57 | $7.29 | $7.46 | $7.46 | 6,760,240 |
| 2020-08-11 | $7.68 | $7.77 | $7.42 | $7.46 | $7.46 | 7,436,110 |
| 2020-08-10 | $7.55 | $7.75 | $7.52 | $7.66 | $7.66 | 5,200,760 |
| 2020-08-07 | $7.77 | $7.89 | $7.49 | $7.62 | $7.62 | 9,081,190 |
| 2020-08-06 | $8.05 | $8.05 | $7.70 | $7.77 | $7.77 | 11,307,020 |
| 2020-08-05 | $7.91 | $8.14 | $7.70 | $8.11 | $8.11 | 13,460,010 |
| 2020-08-04 | $8.25 | $8.55 | $8.00 | $8.00 | $8.00 | 18,384,900 |
| 2020-08-03 | $7.93 | $8.13 | $7.88 | $8.12 | $8.12 | 13,007,370 |
| 2020-07-31 | $7.99 | $8.04 | $7.81 | $7.93 | $7.93 | 13,196,070 |
| 2020-07-30 | $7.77 | $8.13 | $7.62 | $8.04 | $8.04 | 18,295,220 |
| 2020-07-29 | $7.65 | $7.80 | $7.48 | $7.80 | $7.80 | 13,444,310 |
| 2020-07-28 | $7.38 | $7.79 | $7.25 | $7.70 | $7.70 | 13,883,890 |
| 2020-07-27 | $7.25 | $7.65 | $7.25 | $7.35 | $7.35 | 7,636,730 |
| 2020-07-24 | $7.55 | $7.73 | $7.25 | $7.25 | $7.25 | 10,585,560 |
| 2020-07-23 | $7.47 | $7.63 | $7.16 | $7.63 | $7.63 | 13,094,050 |
| 2020-07-22 | $7.49 | $7.58 | $7.39 | $7.44 | $7.44 | 9,096,710 |
| 2020-07-21 | $7.30 | $7.60 | $7.23 | $7.54 | $7.54 | 9,928,800 |
| 2020-07-20 | $7.09 | $7.32 | $7.09 | $7.29 | $7.29 | 5,528,640 |
| 2020-07-17 | $7.10 | $7.25 | $7.00 | $7.09 | $7.09 | 4,924,780 |
| 2020-07-16 | $7.47 | $7.54 | $7.05 | $7.05 | $7.05 | 8,529,780 |
| 2020-07-15 | $7.68 | $7.80 | $7.30 | $7.55 | $7.55 | 14,029,800 |
| 2020-07-14 | $7.71 | $7.80 | $7.43 | $7.55 | $7.55 | 13,470,990 |
| 2020-07-13 | $7.21 | $7.85 | $7.21 | $7.71 | $7.71 | 17,762,380 |
| 2020-07-10 | $7.31 | $7.45 | $7.16 | $7.18 | $7.18 | 10,082,530 |
| 2020-07-09 | $7.29 | $7.48 | $7.25 | $7.37 | $7.37 | 13,618,740 |
| 2020-07-08 | $7.22 | $7.30 | $7.10 | $7.25 | $7.25 | 9,406,570 |
| 2020-07-07 | $7.10 | $7.31 | $7.04 | $7.22 | $7.22 | 12,142,250 |
| 2020-07-06 | $6.90 | $7.12 | $6.86 | $7.10 | $7.10 | 9,825,910 |
| 2020-07-03 | $6.76 | $7.08 | $6.71 | $6.93 | $6.93 | 8,351,310 |
| 2020-07-02 | $6.75 | $6.85 | $6.71 | $6.76 | $6.76 | 5,360,300 |
| 2020-07-01 | $6.73 | $6.78 | $6.62 | $6.73 | $6.73 | 3,909,850 |
| 2020-06-30 | $6.79 | $6.80 | $6.67 | $6.73 | $6.73 | 3,882,120 |
| 2020-06-29 | $6.64 | $6.90 | $6.62 | $6.74 | $6.74 | 4,873,120 |
| 2020-06-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2020-06-25 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2020-06-24 | $6.81 | $6.82 | $6.62 | $6.64 | $6.64 | 3,567,290 |
| 2020-06-23 | $6.95 | $6.95 | $6.73 | $6.77 | $6.77 | 5,253,400 |
| 2020-06-22 | $7.00 | $7.10 | $6.90 | $6.93 | $6.93 | 5,786,460 |
| 2020-06-19 | $7.18 | $7.18 | $7.00 | $7.07 | $7.07 | 4,887,120 |
| 2020-06-18 | $7.14 | $7.15 | $7.02 | $7.07 | $7.07 | 6,356,590 |
| 2020-06-17 | $6.94 | $7.28 | $6.83 | $7.20 | $7.20 | 11,554,530 |
| 2020-06-16 | $6.80 | $7.02 | $6.80 | $6.92 | $6.92 | 6,062,800 |
| 2020-06-15 | $6.80 | $7.08 | $6.77 | $6.86 | $6.86 | 7,377,150 |
| 2020-06-12 | $6.75 | $6.83 | $6.68 | $6.77 | $6.77 | 5,345,330 |
| 2020-06-11 | $7.08 | $7.13 | $6.86 | $6.89 | $6.89 | 7,841,770 |
| 2020-06-10 | $7.04 | $7.21 | $6.99 | $7.11 | $7.11 | 8,144,560 |
| 2020-06-09 | $7.06 | $7.10 | $6.92 | $7.04 | $7.04 | 7,142,500 |
| 2020-06-08 | $7.09 | $7.19 | $6.96 | $7.06 | $7.06 | 11,357,430 |
| 2020-06-05 | $7.51 | $7.66 | $7.12 | $7.15 | $7.15 | 19,527,770 |
| 2020-06-04 | $7.57 | $8.05 | $7.38 | $7.70 | $7.70 | 24,839,560 |
| 2020-06-03 | $8.64 | $8.64 | $7.73 | $7.79 | $7.79 | 33,527,640 |
| 2020-06-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 2,735,690 |
| 2020-06-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-05-29 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-05-28 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-05-27 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-05-26 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-05-25 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-05-22 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-05-21 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-05-20 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-05-19 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-05-18 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 2,983,130 |
| 2020-05-15 | $6.43 | $7.10 | $6.43 | $7.10 | $7.10 | 14,368,580 |
| 2020-05-14 | $6.69 | $6.73 | $6.43 | $6.45 | $6.45 | 6,913,580 |
| 2020-05-13 | $6.65 | $6.87 | $6.59 | $6.77 | $6.77 | 9,791,940 |
| 2020-05-12 | $6.61 | $6.75 | $6.47 | $6.67 | $6.67 | 6,880,570 |
| 2020-05-11 | $6.40 | $6.75 | $6.28 | $6.73 | $6.73 | 10,627,210 |
| 2020-05-08 | $6.44 | $6.52 | $6.33 | $6.40 | $6.40 | 5,504,430 |
| 2020-05-07 | $6.32 | $6.65 | $6.31 | $6.44 | $6.44 | 5,630,090 |
| 2020-05-06 | $6.17 | $6.43 | $6.12 | $6.39 | $6.39 | 4,152,100 |
| 2020-05-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-05-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-05-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-04-30 | $6.27 | $6.27 | $6.13 | $6.19 | $6.19 | 4,217,890 |
| 2020-04-29 | $6.16 | $6.43 | $6.12 | $6.15 | $6.15 | 4,732,260 |
| 2020-04-28 | $6.61 | $6.79 | $5.88 | $6.35 | $6.35 | 7,173,020 |
| 2020-04-27 | $6.71 | $6.83 | $6.53 | $6.53 | $6.53 | 4,886,080 |
| 2020-04-24 | $7.04 | $7.05 | $6.66 | $6.71 | $6.71 | 9,919,850 |
| 2020-04-23 | $6.84 | $7.26 | $6.75 | $7.10 | $7.10 | 15,512,470 |
| 2020-04-22 | $6.52 | $6.90 | $6.45 | $6.86 | $6.86 | 9,602,700 |
| 2020-04-21 | $6.50 | $6.62 | $6.37 | $6.61 | $6.61 | 7,446,260 |
| 2020-04-20 | $6.57 | $6.63 | $6.42 | $6.54 | $6.54 | 5,993,950 |
| 2020-04-17 | $6.64 | $6.79 | $6.45 | $6.49 | $6.49 | 8,782,620 |
| 2020-04-16 | $6.65 | $6.83 | $6.50 | $6.68 | $6.68 | 10,229,270 |
| 2020-04-15 | $6.29 | $6.87 | $6.29 | $6.59 | $6.59 | 9,658,260 |
| 2020-04-14 | $6.47 | $6.64 | $6.47 | $6.62 | $6.62 | 7,398,640 |
| 2020-04-13 | $6.79 | $6.89 | $6.41 | $6.47 | $6.47 | 10,510,120 |
| 2020-04-10 | $7.23 | $7.27 | $6.77 | $6.82 | $6.82 | 14,135,940 |
| 2020-04-09 | $7.24 | $7.36 | $7.05 | $7.27 | $7.27 | 14,708,270 |
| 2020-04-08 | $7.65 | $7.70 | $7.27 | $7.31 | $7.31 | 18,952,020 |
| 2020-04-07 | $7.30 | $7.89 | $7.09 | $7.68 | $7.68 | 22,356,290 |
| 2020-04-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2020-04-03 | $7.19 | $7.46 | $7.01 | $7.33 | $7.33 | 19,438,100 |
| 2020-04-02 | $7.56 | $7.79 | $7.00 | $7.29 | $7.29 | 24,584,280 |
| 2020-04-01 | $7.60 | $8.41 | $7.20 | $7.78 | $7.78 | 28,484,630 |
| 2020-03-31 | $7.13 | $8.21 | $7.03 | $7.91 | $7.91 | 36,372,270 |
| 2020-03-30 | $6.59 | $7.46 | $6.55 | $7.46 | $7.46 | 29,519,790 |
| 2020-03-27 | $6.27 | $6.90 | $6.22 | $6.78 | $6.78 | 30,110,050 |
| 2020-03-26 | $6.31 | $6.57 | $6.18 | $6.27 | $6.27 | 11,014,690 |
| 2020-03-25 | $6.47 | $6.65 | $6.28 | $6.37 | $6.37 | 13,604,700 |
| 2020-03-24 | $6.19 | $6.47 | $6.13 | $6.45 | $6.45 | 13,601,390 |
| 2020-03-23 | $5.90 | $6.38 | $5.81 | $6.18 | $6.18 | 13,358,570 |
| 2020-03-20 | $6.01 | $6.13 | $5.93 | $6.08 | $6.08 | 7,390,310 |
| 2020-03-19 | $5.75 | $6.18 | $5.71 | $6.01 | $6.01 | 10,603,890 |
| 2020-03-18 | $5.67 | $6.13 | $5.51 | $5.80 | $5.80 | 7,457,430 |
| 2020-03-17 | $5.63 | $5.83 | $5.36 | $5.62 | $5.62 | 3,463,260 |
| 2020-03-16 | $5.90 | $5.96 | $5.56 | $5.56 | $5.56 | 3,905,200 |
| 2020-03-13 | $5.45 | $5.81 | $5.45 | $5.77 | $5.77 | 4,477,220 |
| 2020-03-12 | $5.90 | $5.96 | $5.81 | $5.83 | $5.83 | 3,585,330 |
| 2020-03-11 | $6.04 | $6.24 | $5.97 | $5.97 | $5.97 | 5,619,900 |
| 2020-03-10 | $5.78 | $6.02 | $5.71 | $6.01 | $6.01 | 5,351,830 |
| 2020-03-09 | $6.02 | $6.35 | $5.96 | $5.96 | $5.96 | 7,385,980 |
| 2020-03-06 | $5.96 | $6.24 | $5.91 | $6.08 | $6.08 | 6,234,100 |
| 2020-03-05 | $5.75 | $6.10 | $5.75 | $6.05 | $6.05 | 6,068,960 |
| 2020-03-04 | $5.62 | $5.79 | $5.62 | $5.75 | $5.75 | 2,913,700 |
| 2020-03-03 | $5.66 | $5.74 | $5.60 | $5.64 | $5.64 | 3,507,090 |
| 2020-03-02 | $5.47 | $5.65 | $5.47 | $5.58 | $5.58 | 3,691,570 |
| 2020-02-28 | $5.78 | $5.78 | $5.44 | $5.45 | $5.45 | 4,339,280 |
| 2020-02-27 | $5.95 | $5.99 | $5.80 | $5.90 | $5.90 | 3,949,280 |
| 2020-02-26 | $5.94 | $6.13 | $5.88 | $6.01 | $6.01 | 5,243,460 |
| 2020-02-25 | $5.95 | $5.95 | $5.72 | $5.92 | $5.92 | 4,656,780 |
| 2020-02-24 | $5.97 | $6.07 | $5.91 | $6.00 | $6.00 | 4,310,850 |
| 2020-02-21 | $6.00 | $6.08 | $5.98 | $6.02 | $6.02 | 3,751,170 |
| 2020-02-20 | $6.11 | $6.11 | $5.98 | $6.04 | $6.04 | 3,368,230 |
| 2020-02-19 | $5.89 | $6.14 | $5.88 | $6.01 | $6.01 | 6,184,940 |
| 2020-02-18 | $5.71 | $5.92 | $5.70 | $5.90 | $5.90 | 5,499,430 |
| 2020-02-17 | $5.49 | $5.86 | $5.48 | $5.75 | $5.75 | 6,359,020 |
| 2020-02-14 | $5.47 | $5.53 | $5.41 | $5.43 | $5.43 | 2,444,700 |
| 2020-02-13 | $5.58 | $5.60 | $5.43 | $5.49 | $5.49 | 3,309,890 |
| 2020-02-12 | $5.47 | $5.60 | $5.41 | $5.54 | $5.54 | 3,385,840 |
| 2020-02-11 | $5.69 | $5.73 | $5.45 | $5.46 | $5.46 | 5,550,330 |
| 2020-02-10 | $5.36 | $5.77 | $5.31 | $5.73 | $5.73 | 7,108,020 |
| 2020-02-07 | $5.35 | $5.41 | $5.28 | $5.36 | $5.36 | 3,030,060 |
| 2020-02-06 | $5.25 | $5.42 | $5.20 | $5.37 | $5.37 | 3,684,540 |
| 2020-02-05 | $4.95 | $5.23 | $4.95 | $5.21 | $5.21 | 4,299,350 |
| 2020-02-04 | $4.66 | $5.12 | $4.66 | $5.01 | $5.01 | 5,259,080 |
| 2020-02-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 931,100 |
| 2020-01-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-01-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-01-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-01-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-01-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-01-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-01-23 | $5.85 | $5.98 | $5.68 | $5.75 | $5.75 | 5,861,780 |
| 2020-01-22 | $6.26 | $6.26 | $6.12 | $6.25 | $6.25 | 2,033,400 |
| 2020-01-21 | $6.36 | $6.37 | $6.25 | $6.27 | $6.27 | 2,404,330 |
| 2020-01-20 | $6.32 | $6.37 | $6.30 | $6.36 | $6.36 | 2,450,860 |
| 2020-01-17 | $6.50 | $6.57 | $6.35 | $6.36 | $6.36 | 2,896,050 |
| 2020-01-16 | $6.59 | $6.60 | $6.49 | $6.51 | $6.51 | 2,120,960 |
| 2020-01-15 | $6.70 | $6.72 | $6.58 | $6.59 | $6.59 | 2,479,100 |
| 2020-01-14 | $6.70 | $6.72 | $6.67 | $6.70 | $6.70 | 2,719,130 |
| 2020-01-13 | $6.69 | $6.70 | $6.64 | $6.70 | $6.70 | 2,392,550 |
| 2020-01-10 | $6.73 | $6.73 | $6.64 | $6.69 | $6.69 | 2,708,710 |
| 2020-01-09 | $6.66 | $6.73 | $6.65 | $6.71 | $6.71 | 2,761,550 |
| 2020-01-08 | $6.75 | $6.76 | $6.56 | $6.62 | $6.62 | 4,431,500 |
| 2020-01-07 | $6.73 | $6.81 | $6.73 | $6.78 | $6.78 | 4,317,620 |
| 2020-01-06 | $6.77 | $6.79 | $6.65 | $6.73 | $6.73 | 4,433,670 |
| 2020-01-03 | $6.73 | $6.80 | $6.68 | $6.75 | $6.75 | 5,222,640 |
| 2020-01-02 | $6.73 | $6.77 | $6.59 | $6.73 | $6.73 | 7,278,070 |
| 2020-01-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2019-12-31 | $6.65 | $6.83 | $6.57 | $6.78 | $6.78 | 9,082,020 |
| 2019-12-30 | $6.43 | $6.60 | $6.33 | $6.56 | $6.56 | 4,060,020 |
| 2019-12-27 | $6.53 | $6.62 | $6.45 | $6.47 | $6.47 | 3,273,910 |
| 2019-12-26 | $6.45 | $6.52 | $6.42 | $6.51 | $6.51 | 2,386,810 |
| 2019-12-25 | $6.41 | $6.46 | $6.39 | $6.44 | $6.44 | 2,768,540 |
| 2019-12-24 | $6.33 | $6.41 | $6.32 | $6.41 | $6.41 | 2,529,100 |
| 2019-12-23 | $6.44 | $6.50 | $6.31 | $6.33 | $6.33 | 3,236,720 |
| 2019-12-20 | $6.56 | $6.58 | $6.41 | $6.44 | $6.44 | 3,086,100 |
| 2019-12-19 | $6.46 | $6.55 | $6.42 | $6.53 | $6.53 | 4,123,380 |
| 2019-12-18 | $6.43 | $6.55 | $6.39 | $6.46 | $6.46 | 4,245,010 |
| 2019-12-17 | $6.37 | $6.44 | $6.35 | $6.42 | $6.42 | 3,891,400 |
| 2019-12-16 | $6.28 | $6.36 | $6.26 | $6.35 | $6.35 | 2,721,400 |
| 2019-12-13 | $6.23 | $6.29 | $6.22 | $6.29 | $6.29 | 2,020,660 |
| 2019-12-12 | $6.26 | $6.27 | $6.19 | $6.22 | $6.22 | 1,525,860 |
| 2019-12-11 | $6.27 | $6.30 | $6.22 | $6.26 | $6.26 | 1,924,570 |
| 2019-12-10 | $6.31 | $6.32 | $6.20 | $6.28 | $6.28 | 2,546,330 |
| 2019-12-09 | $6.30 | $6.36 | $6.30 | $6.31 | $6.31 | 1,724,800 |
| 2019-12-06 | $6.32 | $6.37 | $6.27 | $6.33 | $6.33 | 1,664,340 |
| 2019-12-05 | $6.24 | $6.35 | $6.24 | $6.33 | $6.33 | 2,541,980 |
| 2019-12-04 | $6.21 | $6.27 | $6.20 | $6.26 | $6.26 | 1,525,330 |
| 2019-12-03 | $6.17 | $6.25 | $6.15 | $6.25 | $6.25 | 1,881,370 |
| 2019-12-02 | $6.15 | $6.23 | $6.15 | $6.17 | $6.17 | 1,448,100 |
| 2019-11-29 | $6.21 | $6.22 | $6.11 | $6.17 | $6.17 | 2,243,240 |
| 2019-11-28 | $6.21 | $6.31 | $6.18 | $6.23 | $6.23 | 1,865,980 |
| 2019-11-27 | $6.22 | $6.28 | $6.21 | $6.23 | $6.23 | 1,564,500 |
| 2019-11-26 | $6.21 | $6.25 | $6.20 | $6.23 | $6.23 | 1,526,000 |
| 2019-11-25 | $6.21 | $6.33 | $6.18 | $6.23 | $6.23 | 2,180,940 |
| 2019-11-22 | $6.30 | $6.39 | $6.22 | $6.25 | $6.25 | 3,554,480 |
| 2019-11-21 | $6.35 | $6.36 | $6.27 | $6.32 | $6.32 | 3,016,970 |
| 2019-11-20 | $6.24 | $6.86 | $6.18 | $6.40 | $6.40 | 5,927,660 |
| 2019-11-19 | $6.18 | $6.25 | $6.15 | $6.24 | $6.24 | 2,862,400 |
| 2019-11-18 | $6.15 | $6.22 | $6.13 | $6.15 | $6.15 | 3,070,240 |
| 2019-11-15 | $6.32 | $6.32 | $6.14 | $6.16 | $6.16 | 2,927,440 |
| 2019-11-14 | $6.16 | $6.34 | $6.13 | $6.30 | $6.30 | 4,244,700 |
| 2019-11-13 | $6.18 | $6.31 | $6.16 | $6.18 | $6.18 | 3,373,610 |
| 2019-11-12 | $6.21 | $6.22 | $6.07 | $6.20 | $6.20 | 4,078,200 |
| 2019-11-11 | $6.45 | $6.45 | $6.19 | $6.23 | $6.23 | 5,638,910 |
| 2019-11-08 | $6.65 | $6.71 | $6.44 | $6.50 | $6.50 | 6,114,300 |
| 2019-11-07 | $6.62 | $6.72 | $6.55 | $6.64 | $6.64 | 5,105,750 |
| 2019-11-06 | $6.93 | $6.93 | $6.62 | $6.64 | $6.64 | 9,347,650 |
| 2019-11-05 | $6.94 | $7.03 | $6.88 | $6.97 | $6.97 | 6,256,400 |
| 2019-11-04 | $6.96 | $7.02 | $6.88 | $6.90 | $6.90 | 7,940,240 |
| 2019-11-01 | $7.08 | $7.17 | $6.80 | $6.98 | $6.98 | 11,556,790 |
| 2019-10-31 | $7.74 | $7.83 | $7.13 | $7.23 | $7.23 | 24,675,420 |
| 2019-10-30 | $7.19 | $7.92 | $7.02 | $7.92 | $7.92 | 33,919,320 |
| 2019-10-29 | $7.34 | $7.39 | $7.18 | $7.20 | $7.20 | 8,688,100 |
| 2019-10-28 | $7.40 | $7.59 | $7.21 | $7.40 | $7.40 | 12,364,100 |
| 2019-10-25 | $7.46 | $7.74 | $7.39 | $7.58 | $7.58 | 18,141,840 |
| 2019-10-24 | $7.48 | $7.50 | $7.30 | $7.39 | $7.39 | 7,570,500 |
| 2019-10-23 | $7.44 | $7.57 | $7.31 | $7.45 | $7.45 | 10,077,240 |
| 2019-10-22 | $7.31 | $7.51 | $7.19 | $7.47 | $7.47 | 13,919,070 |
| 2019-10-21 | $7.18 | $7.65 | $7.05 | $7.50 | $7.50 | 21,469,680 |
| 2019-10-18 | $6.98 | $7.09 | $6.89 | $7.06 | $7.06 | 4,895,750 |
| 2019-10-17 | $6.87 | $7.00 | $6.87 | $7.00 | $7.00 | 2,836,520 |
| 2019-10-16 | $7.07 | $7.11 | $6.85 | $6.89 | $6.89 | 4,163,030 |
| 2019-10-15 | $7.13 | $7.20 | $7.06 | $7.08 | $7.08 | 3,603,910 |
| 2019-10-14 | $7.14 | $7.22 | $7.11 | $7.22 | $7.22 | 5,296,180 |
| 2019-10-11 | $7.13 | $7.19 | $7.10 | $7.15 | $7.15 | 3,625,100 |
| 2019-10-10 | $7.06 | $7.21 | $7.00 | $7.17 | $7.17 | 6,337,480 |
| 2019-10-09 | $7.00 | $7.08 | $6.91 | $7.06 | $7.06 | 2,481,670 |
| 2019-10-08 | $7.00 | $7.05 | $6.96 | $7.03 | $7.03 | 2,922,520 |
| 2019-10-07 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2019-10-04 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2019-10-03 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2019-10-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2019-10-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2019-09-30 | $7.00 | $7.10 | $6.97 | $7.03 | $7.03 | 3,829,100 |
| 2019-09-27 | $6.94 | $7.05 | $6.84 | $6.99 | $6.99 | 4,248,040 |
| 2019-09-26 | $6.90 | $6.95 | $6.72 | $6.95 | $6.95 | 3,751,570 |
| 2019-09-25 | $6.92 | $6.97 | $6.78 | $6.92 | $6.92 | 3,751,720 |
| 2019-09-24 | $6.92 | $7.05 | $6.88 | $6.97 | $6.97 | 5,240,910 |
| 2019-09-23 | $6.92 | $6.93 | $6.72 | $6.92 | $6.92 | 5,011,230 |
| 2019-09-20 | $6.96 | $7.00 | $6.90 | $6.91 | $6.91 | 3,447,200 |
| 2019-09-19 | $6.97 | $6.97 | $6.86 | $6.95 | $6.95 | 3,524,510 |
| 2019-09-18 | $6.99 | $7.01 | $6.90 | $6.94 | $6.94 | 3,037,840 |
| 2019-09-17 | $7.23 | $7.23 | $6.92 | $6.98 | $6.98 | 5,280,540 |
| 2019-09-16 | $7.19 | $7.25 | $7.16 | $7.23 | $7.23 | 4,458,400 |
| 2019-09-13 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-09-12 | $7.18 | $7.25 | $7.16 | $7.19 | $7.19 | 3,361,800 |
| 2019-09-11 | $7.27 | $7.28 | $7.16 | $7.18 | $7.18 | 4,106,140 |
| 2019-09-10 | $7.29 | $7.32 | $7.18 | $7.25 | $7.25 | 6,224,000 |
| 2019-09-09 | $7.17 | $7.23 | $7.07 | $7.23 | $7.23 | 6,072,330 |
| 2019-09-06 | $7.21 | $7.22 | $7.05 | $7.12 | $7.12 | 4,889,500 |
| 2019-09-05 | $7.12 | $7.25 | $7.12 | $7.22 | $7.22 | 6,376,430 |
| 2019-09-04 | $7.07 | $7.13 | $7.02 | $7.10 | $7.10 | 4,007,520 |
| 2019-09-03 | $7.08 | $7.16 | $7.04 | $7.09 | $7.09 | 3,696,320 |
| 2019-09-02 | $7.05 | $7.10 | $6.96 | $7.07 | $7.07 | 4,452,210 |
| 2019-08-30 | $7.12 | $7.24 | $7.00 | $7.04 | $7.04 | 4,048,430 |
| 2019-08-29 | $7.33 | $7.33 | $7.12 | $7.16 | $7.16 | 4,915,770 |
| 2019-08-28 | $7.06 | $7.43 | $7.05 | $7.28 | $7.28 | 7,395,140 |
| 2019-08-27 | $6.97 | $7.15 | $6.92 | $7.09 | $7.09 | 5,541,970 |
| 2019-08-26 | $6.94 | $6.98 | $6.82 | $6.98 | $6.98 | 3,100,530 |
| 2019-08-23 | $7.06 | $7.10 | $6.96 | $7.01 | $7.01 | 3,049,490 |
| 2019-08-22 | $7.10 | $7.11 | $7.01 | $7.08 | $7.08 | 2,462,010 |
| 2019-08-21 | $7.12 | $7.16 | $7.02 | $7.06 | $7.06 | 3,476,380 |
| 2019-08-20 | $7.07 | $7.14 | $7.05 | $7.12 | $7.12 | 3,932,680 |
| 2019-08-19 | $6.92 | $7.10 | $6.87 | $7.10 | $7.10 | 6,023,920 |
| 2019-08-16 | $6.88 | $6.95 | $6.80 | $6.87 | $6.87 | 3,740,500 |
| 2019-08-15 | $6.93 | $7.03 | $6.74 | $6.88 | $6.88 | 5,897,030 |
| 2019-08-14 | $6.96 | $7.07 | $6.86 | $6.93 | $6.93 | 4,196,870 |
| 2019-08-13 | $6.94 | $6.97 | $6.77 | $6.88 | $6.88 | 4,059,000 |
| 2019-08-12 | $6.87 | $7.02 | $6.80 | $7.01 | $7.01 | 4,240,710 |
| 2019-08-09 | $7.06 | $7.16 | $6.80 | $6.86 | $6.86 | 4,659,390 |
| 2019-08-08 | $7.10 | $7.25 | $6.97 | $7.04 | $7.04 | 5,125,440 |
| 2019-08-07 | $7.31 | $7.41 | $7.09 | $7.10 | $7.10 | 5,247,500 |
| 2019-08-06 | $7.51 | $7.68 | $7.20 | $7.25 | $7.25 | 6,511,300 |
| 2019-08-05 | $7.65 | $7.94 | $7.47 | $7.71 | $7.71 | 5,197,610 |
| 2019-08-02 | $7.92 | $7.95 | $7.46 | $7.70 | $7.70 | 7,343,700 |
| 2019-08-01 | $8.11 | $8.20 | $8.02 | $8.02 | $8.02 | 3,953,930 |
| 2019-07-31 | $8.20 | $8.22 | $8.09 | $8.11 | $8.11 | 3,352,800 |
| 2019-07-30 | $8.13 | $8.22 | $8.06 | $8.22 | $8.22 | 7,616,990 |
| 2019-07-29 | $8.07 | $8.14 | $7.96 | $8.13 | $8.13 | 3,555,100 |
| 2019-07-26 | $8.11 | $8.16 | $7.99 | $8.03 | $8.03 | 4,353,700 |
| 2019-07-25 | $8.24 | $8.24 | $8.04 | $8.13 | $8.13 | 6,212,600 |
| 2019-07-24 | $8.20 | $8.31 | $8.17 | $8.22 | $8.22 | 5,007,100 |
| 2019-07-23 | $7.93 | $8.20 | $7.90 | $8.20 | $8.20 | 5,736,000 |
| 2019-07-22 | $8.49 | $8.49 | $7.80 | $7.99 | $7.99 | 10,326,710 |
| 2019-07-19 | $8.29 | $8.54 | $8.26 | $8.50 | $8.50 | 10,439,940 |
| 2019-07-18 | $8.23 | $8.43 | $8.10 | $8.27 | $8.27 | 6,449,300 |
| 2019-07-17 | $8.28 | $8.45 | $8.20 | $8.30 | $8.30 | 6,252,430 |
| 2019-07-16 | $8.22 | $8.36 | $8.14 | $8.27 | $8.27 | 5,048,040 |
| 2019-07-15 | $7.80 | $8.23 | $7.66 | $8.23 | $8.23 | 8,182,120 |
| 2019-07-12 | $8.02 | $8.05 | $7.83 | $7.84 | $7.84 | 4,209,860 |
| 2019-07-11 | $8.10 | $8.24 | $7.91 | $8.02 | $8.02 | 6,887,840 |
| 2019-07-10 | $8.39 | $8.46 | $8.04 | $8.10 | $8.10 | 10,888,800 |
| 2019-07-09 | $8.24 | $8.58 | $8.11 | $8.49 | $8.49 | 15,786,370 |
| 2019-07-08 | $8.03 | $8.24 | $7.96 | $8.24 | $8.24 | 11,618,350 |
| 2019-07-05 | $7.93 | $8.11 | $7.89 | $8.09 | $8.09 | 6,550,750 |
| 2019-07-04 | $7.99 | $8.02 | $7.90 | $7.95 | $7.95 | 6,778,260 |
| 2019-07-03 | $7.85 | $8.17 | $7.82 | $8.01 | $8.01 | 11,596,860 |
| 2019-07-02 | $7.77 | $7.97 | $7.72 | $7.92 | $7.92 | 8,964,250 |
| 2019-07-01 | $7.64 | $7.81 | $7.64 | $7.78 | $7.78 | 6,214,840 |
| 2019-06-28 | $7.76 | $7.79 | $7.39 | $7.58 | $7.58 | 8,882,710 |
| 2019-06-27 | $7.88 | $8.00 | $7.75 | $7.77 | $7.77 | 8,114,970 |
| 2019-06-26 | $7.87 | $8.29 | $7.72 | $7.94 | $7.94 | 8,607,670 |
| 2019-06-25 | $8.15 | $8.16 | $7.87 | $7.93 | $7.93 | 8,414,900 |
| 2019-06-24 | $8.17 | $8.28 | $7.98 | $8.24 | $8.24 | 11,563,620 |
| 2019-06-21 | $8.10 | $8.40 | $8.00 | $8.26 | $8.26 | 16,711,860 |
| 2019-06-20 | $8.00 | $8.00 | $7.61 | $7.82 | $7.82 | 8,513,800 |
| 2019-06-19 | $7.83 | $7.89 | $7.71 | $7.77 | $7.77 | 7,719,100 |
| 2019-06-18 | $7.98 | $7.98 | $7.54 | $7.70 | $7.70 | 10,948,750 |
| 2019-06-17 | $8.03 | $8.09 | $7.86 | $7.98 | $7.98 | 7,804,130 |
| 2019-06-14 | $8.26 | $8.45 | $7.81 | $7.90 | $7.90 | 13,107,070 |
| 2019-06-13 | $8.36 | $8.36 | $8.10 | $8.18 | $8.18 | 13,260,410 |
| 2019-06-12 | $8.13 | $8.68 | $8.00 | $8.44 | $8.44 | 19,905,760 |
| 2019-06-11 | $7.95 | $8.45 | $7.88 | $8.24 | $8.24 | 17,124,200 |
| 2019-06-10 | $7.77 | $8.05 | $7.50 | $7.98 | $7.98 | 15,959,900 |
| 2019-06-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2019-06-06 | $8.34 | $8.67 | $7.71 | $7.83 | $7.83 | 21,501,370 |
| 2019-06-05 | $8.28 | $8.95 | $8.24 | $8.49 | $8.49 | 23,017,490 |
| 2019-06-04 | $9.00 | $9.45 | $8.25 | $8.47 | $8.47 | 34,579,750 |
| 2019-06-03 | $7.95 | $8.72 | $7.80 | $8.72 | $8.72 | 25,398,610 |
| 2019-05-31 | $8.29 | $8.38 | $7.81 | $7.93 | $7.93 | 17,875,070 |
| 2019-05-30 | $8.05 | $8.87 | $8.04 | $8.30 | $8.30 | 22,424,530 |
| 2019-05-29 | $7.91 | $8.28 | $7.77 | $8.16 | $8.16 | 22,277,250 |
| 2019-05-28 | $7.65 | $8.54 | $7.65 | $8.34 | $8.34 | 32,613,950 |
| 2019-05-27 | $7.95 | $7.98 | $7.45 | $7.76 | $7.76 | 25,301,900 |
| 2019-05-24 | $7.01 | $7.80 | $7.01 | $7.80 | $7.80 | 8,579,920 |
| 2019-05-23 | $7.19 | $7.58 | $7.01 | $7.09 | $7.09 | 14,166,450 |
| 2019-05-22 | $7.02 | $7.64 | $6.96 | $7.28 | $7.28 | 13,646,880 |
| 2019-05-21 | $6.79 | $7.10 | $6.72 | $7.01 | $7.01 | 8,223,380 |
| 2019-05-20 | $7.46 | $7.60 | $6.94 | $6.94 | $6.94 | 17,060,500 |
| 2019-05-17 | $7.58 | $8.17 | $7.40 | $7.71 | $7.71 | 24,539,760 |
| 2019-05-16 | $7.45 | $7.74 | $7.41 | $7.54 | $7.54 | 14,736,550 |
| 2019-05-15 | $7.32 | $7.56 | $7.29 | $7.49 | $7.49 | 11,896,300 |
| 2019-05-14 | $7.40 | $7.59 | $7.24 | $7.28 | $7.28 | 11,550,880 |
| 2019-05-13 | $7.25 | $7.79 | $7.15 | $7.61 | $7.61 | 18,104,910 |
| 2019-05-10 | $7.00 | $7.43 | $6.98 | $7.37 | $7.37 | 15,959,490 |
| 2019-05-09 | $7.13 | $7.16 | $6.83 | $7.06 | $7.06 | 15,012,040 |
| 2019-05-08 | $7.05 | $7.52 | $6.98 | $7.34 | $7.34 | 24,438,840 |
| 2019-05-07 | $6.96 | $7.37 | $6.75 | $7.37 | $7.37 | 27,889,250 |
| 2019-05-06 | $6.77 | $7.40 | $6.40 | $6.70 | $6.70 | 17,218,030 |
| 2019-05-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-05-02 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-05-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-04-30 | $6.66 | $6.90 | $6.57 | $6.87 | $6.87 | 4,378,070 |
| 2019-04-29 | $6.87 | $6.98 | $6.51 | $6.65 | $6.65 | 8,550,280 |
| 2019-04-26 | $7.25 | $7.25 | $6.73 | $6.92 | $6.92 | 12,210,250 |
| 2019-04-25 | $7.21 | $7.81 | $7.21 | $7.42 | $7.42 | 16,151,480 |
| 2019-04-24 | $7.20 | $7.39 | $7.00 | $7.24 | $7.24 | 12,811,500 |
| 2019-04-23 | $7.83 | $7.88 | $7.42 | $7.44 | $7.44 | 14,045,830 |
| 2019-04-22 | $7.56 | $8.21 | $7.42 | $7.90 | $7.90 | 19,609,880 |
| 2019-04-19 | $7.34 | $7.89 | $7.33 | $7.47 | $7.47 | 15,065,200 |
| 2019-04-18 | $7.33 | $7.38 | $7.14 | $7.19 | $7.19 | 9,243,390 |
| 2019-04-17 | $7.31 | $7.45 | $7.24 | $7.36 | $7.36 | 10,408,290 |
| 2019-04-16 | $6.92 | $7.34 | $6.83 | $7.33 | $7.33 | 9,901,450 |
| 2019-04-15 | $7.30 | $7.32 | $6.96 | $6.98 | $6.98 | 10,113,600 |
| 2019-04-12 | $7.10 | $7.31 | $7.00 | $7.28 | $7.28 | 11,215,510 |
| 2019-04-11 | $7.00 | $7.22 | $6.97 | $7.12 | $7.12 | 7,932,310 |
| 2019-04-10 | $7.00 | $7.14 | $6.93 | $7.10 | $7.10 | 7,359,400 |
| 2019-04-09 | $6.88 | $7.15 | $6.88 | $7.09 | $7.09 | 10,612,110 |
| 2019-04-08 | $6.94 | $6.97 | $6.73 | $6.83 | $6.83 | 6,402,130 |
| 2019-04-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2019-04-04 | $6.92 | $6.99 | $6.81 | $6.92 | $6.92 | 8,207,000 |
| 2019-04-03 | $6.83 | $6.92 | $6.81 | $6.92 | $6.92 | 5,995,500 |
| 2019-04-02 | $6.83 | $7.04 | $6.83 | $6.86 | $6.86 | 7,500,620 |
| 2019-04-01 | $6.65 | $6.85 | $6.55 | $6.84 | $6.84 | 6,046,160 |
| 2019-03-29 | $6.45 | $6.62 | $6.32 | $6.61 | $6.61 | 4,900,200 |
| 2019-03-28 | $6.48 | $6.62 | $6.41 | $6.44 | $6.44 | 4,003,450 |
| 2019-03-27 | $6.62 | $6.68 | $6.44 | $6.52 | $6.52 | 6,241,470 |
| 2019-03-26 | $6.84 | $6.92 | $6.59 | $6.62 | $6.62 | 6,910,750 |
| 2019-03-25 | $6.80 | $6.90 | $6.72 | $6.84 | $6.84 | 6,801,880 |
| 2019-03-22 | $7.03 | $7.08 | $6.81 | $6.93 | $6.93 | 8,145,570 |
| 2019-03-21 | $7.09 | $7.23 | $6.98 | $7.09 | $7.09 | 14,939,570 |
| 2019-03-20 | $6.86 | $7.37 | $6.74 | $7.30 | $7.30 | 20,235,950 |
| 2019-03-19 | $6.77 | $6.88 | $6.65 | $6.86 | $6.86 | 9,098,940 |
| 2019-03-18 | $6.60 | $6.90 | $6.55 | $6.78 | $6.78 | 7,160,830 |
| 2019-03-15 | $6.52 | $6.67 | $6.51 | $6.58 | $6.58 | 7,056,000 |
| 2019-03-14 | $6.76 | $6.79 | $6.40 | $6.52 | $6.52 | 9,994,000 |
| 2019-03-13 | $7.17 | $7.27 | $6.59 | $6.92 | $6.92 | 14,272,770 |
| 2019-03-12 | $6.85 | $7.38 | $6.83 | $7.22 | $7.22 | 17,425,080 |
| 2019-03-11 | $6.50 | $7.06 | $6.50 | $6.88 | $6.88 | 12,972,400 |
| 2019-03-08 | $6.61 | $6.75 | $6.42 | $6.45 | $6.45 | 11,086,070 |
| 2019-03-07 | $6.60 | $6.78 | $6.57 | $6.74 | $6.74 | 11,080,500 |
| 2019-03-06 | $6.43 | $6.62 | $6.31 | $6.61 | $6.61 | 13,002,600 |
| 2019-03-05 | $6.23 | $6.48 | $6.22 | $6.46 | $6.46 | 9,403,170 |
| 2019-03-04 | $6.20 | $6.46 | $6.16 | $6.30 | $6.30 | 10,847,030 |
| 2019-03-01 | $6.15 | $6.23 | $6.11 | $6.22 | $6.22 | 7,561,410 |
| 2019-02-28 | $6.14 | $6.21 | $6.11 | $6.16 | $6.16 | 6,296,760 |
| 2019-02-27 | $6.29 | $6.33 | $6.12 | $6.18 | $6.18 | 11,552,530 |
| 2019-02-26 | $6.19 | $6.49 | $6.10 | $6.30 | $6.30 | 15,721,710 |
| 2019-02-25 | $6.05 | $6.24 | $5.99 | $6.22 | $6.22 | 13,693,900 |
| 2019-02-22 | $5.96 | $6.03 | $5.92 | $6.02 | $6.02 | 10,109,060 |
| 2019-02-21 | $6.04 | $6.17 | $5.96 | $6.00 | $6.00 | 18,416,010 |
| 2019-02-20 | $6.48 | $6.48 | $6.12 | $6.17 | $6.17 | 25,358,490 |
| 2019-02-19 | $5.94 | $5.99 | $5.81 | $5.89 | $5.89 | 8,217,360 |
| 2019-02-18 | $5.72 | $6.18 | $5.72 | $5.96 | $5.96 | 10,664,120 |
| 2019-02-15 | $5.62 | $5.89 | $5.54 | $5.73 | $5.73 | 8,508,650 |
| 2019-02-14 | $5.60 | $5.67 | $5.58 | $5.65 | $5.65 | 3,838,510 |
| 2019-02-13 | $5.56 | $5.62 | $5.51 | $5.61 | $5.61 | 3,407,910 |
| 2019-02-12 | $5.49 | $5.64 | $5.47 | $5.56 | $5.56 | 3,245,230 |
| 2019-02-11 | $5.31 | $5.52 | $5.28 | $5.52 | $5.52 | 3,512,670 |
| 2019-02-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-01 | $5.18 | $5.31 | $5.12 | $5.28 | $5.28 | 2,794,210 |
| 2019-01-31 | $5.30 | $5.35 | $5.06 | $5.11 | $5.11 | 4,126,110 |
| 2019-01-30 | $5.27 | $5.40 | $5.24 | $5.24 | $5.24 | 2,596,430 |
| 2019-01-29 | $5.52 | $5.59 | $5.22 | $5.40 | $5.40 | 3,578,500 |
| 2019-01-28 | $5.63 | $5.66 | $5.55 | $5.57 | $5.57 | 2,463,240 |
| 2019-01-25 | $5.76 | $5.79 | $5.57 | $5.58 | $5.58 | 4,165,280 |
| 2019-01-24 | $5.67 | $5.95 | $5.59 | $5.80 | $5.80 | 5,910,700 |
| 2019-01-23 | $5.59 | $5.83 | $5.56 | $5.71 | $5.71 | 4,688,060 |
| 2019-01-22 | $5.65 | $5.68 | $5.56 | $5.59 | $5.59 | 2,139,700 |
| 2019-01-21 | $5.65 | $5.71 | $5.61 | $5.63 | $5.63 | 2,657,690 |
| 2019-01-18 | $5.58 | $5.67 | $5.55 | $5.66 | $5.66 | 2,254,020 |
| 2019-01-17 | $5.69 | $5.69 | $5.55 | $5.58 | $5.58 | 2,773,720 |
| 2019-01-16 | $5.69 | $5.73 | $5.63 | $5.66 | $5.66 | 2,575,800 |
| 2019-01-15 | $5.63 | $5.73 | $5.60 | $5.72 | $5.72 | 2,683,980 |
| 2019-01-14 | $5.70 | $5.78 | $5.61 | $5.63 | $5.63 | 2,342,850 |
| 2019-01-11 | $5.60 | $5.82 | $5.59 | $5.68 | $5.68 | 3,650,380 |
| 2019-01-10 | $5.65 | $5.73 | $5.58 | $5.64 | $5.64 | 3,076,930 |
| 2019-01-09 | $5.68 | $5.78 | $5.52 | $5.59 | $5.59 | 5,452,540 |
| 2019-01-08 | $5.64 | $5.78 | $5.59 | $5.70 | $5.70 | 5,036,000 |
| 2019-01-07 | $5.49 | $5.64 | $5.43 | $5.60 | $5.60 | 4,960,900 |
| 2019-01-04 | $5.16 | $5.43 | $5.15 | $5.40 | $5.40 | 4,058,810 |
| 2019-01-03 | $5.28 | $5.29 | $5.19 | $5.24 | $5.24 | 2,354,080 |
| 2019-01-02 | $5.28 | $5.30 | $5.13 | $5.21 | $5.21 | 2,107,690 |
| 2019-01-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2018-12-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2018-12-28 | $5.22 | $5.30 | $5.17 | $5.28 | $5.28 | 3,428,910 |
| 2018-12-27 | $5.43 | $5.45 | $5.20 | $5.21 | $5.21 | 3,530,940 |
| 2018-12-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2018-12-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2018-12-24 | $5.41 | $5.46 | $5.37 | $5.41 | $5.41 | 3,243,910 |
| 2018-12-21 | $5.36 | $5.47 | $5.30 | $5.45 | $5.45 | 2,892,300 |
| 2018-12-20 | $5.26 | $5.40 | $5.25 | $5.37 | $5.37 | 1,953,790 |
| 2018-12-19 | $5.41 | $5.43 | $5.28 | $5.32 | $5.32 | 1,678,660 |
| 2018-12-18 | $5.47 | $5.53 | $5.22 | $5.38 | $5.38 | 2,579,700 |
| 2018-12-17 | $5.45 | $5.52 | $5.38 | $5.48 | $5.48 | 2,390,320 |
| 2018-12-14 | $5.70 | $5.75 | $5.48 | $5.50 | $5.50 | 4,136,290 |
| 2018-12-13 | $5.73 | $5.77 | $5.63 | $5.73 | $5.73 | 3,540,190 |
| 2018-12-12 | $5.74 | $5.83 | $5.70 | $5.72 | $5.72 | 2,653,040 |
| 2018-12-11 | $5.70 | $5.76 | $5.70 | $5.76 | $5.76 | 3,187,960 |
| 2018-12-10 | $5.66 | $5.79 | $5.66 | $5.68 | $5.68 | 3,215,780 |
| 2018-12-07 | $5.85 | $5.89 | $5.74 | $5.75 | $5.75 | 3,875,900 |
| 2018-12-06 | $5.92 | $5.96 | $5.81 | $5.83 | $5.83 | 4,420,870 |
| 2018-12-05 | $5.90 | $5.99 | $5.87 | $5.95 | $5.95 | 6,850,390 |
| 2018-12-04 | $6.11 | $6.14 | $5.99 | $6.06 | $6.06 | 10,332,180 |
| 2018-12-03 | $6.15 | $6.24 | $5.95 | $6.20 | $6.20 | 15,210,710 |
| 2018-11-30 | $5.86 | $6.15 | $5.69 | $6.13 | $6.13 | 12,338,710 |
| 2018-11-29 | $5.81 | $6.07 | $5.81 | $5.87 | $5.87 | 10,226,150 |
| 2018-11-28 | $5.91 | $5.92 | $5.61 | $5.84 | $5.84 | 6,044,660 |
| 2018-11-27 | $5.71 | $5.86 | $5.71 | $5.86 | $5.86 | 5,265,800 |
| 2018-11-26 | $5.64 | $5.80 | $5.62 | $5.67 | $5.67 | 5,462,500 |
| 2018-11-23 | $6.01 | $6.06 | $5.50 | $5.62 | $5.62 | 7,300,780 |
| 2018-11-22 | $5.96 | $6.11 | $5.94 | $6.03 | $6.03 | 6,044,770 |
| 2018-11-21 | $5.81 | $5.98 | $5.74 | $5.96 | $5.96 | 5,319,190 |
| 2018-11-20 | $6.03 | $6.11 | $5.86 | $5.86 | $5.86 | 5,182,930 |
| 2018-11-19 | $6.06 | $6.15 | $5.96 | $6.06 | $6.06 | 8,030,370 |
| 2018-11-16 | $6.05 | $6.32 | $6.03 | $6.17 | $6.17 | 8,861,490 |
| 2018-11-15 | $5.93 | $6.10 | $5.90 | $6.05 | $6.05 | 8,479,700 |
| 2018-11-14 | $5.95 | $6.10 | $5.91 | $5.96 | $5.96 | 9,024,630 |
| 2018-11-13 | $5.69 | $6.15 | $5.67 | $6.00 | $6.00 | 12,945,340 |
| 2018-11-12 | $5.47 | $5.88 | $5.44 | $5.78 | $5.78 | 10,958,590 |
| 2018-11-09 | $5.49 | $5.62 | $5.48 | $5.50 | $5.50 | 5,706,330 |
| 2018-11-08 | $5.51 | $5.73 | $5.51 | $5.55 | $5.55 | 8,944,910 |
| 2018-11-07 | $5.45 | $5.58 | $5.39 | $5.47 | $5.47 | 5,985,480 |
| 2018-11-06 | $5.52 | $5.52 | $5.38 | $5.51 | $5.51 | 5,211,370 |
| 2018-11-05 | $5.43 | $5.72 | $5.40 | $5.53 | $5.53 | 7,835,420 |
| 2018-11-02 | $5.39 | $5.48 | $5.35 | $5.45 | $5.45 | 6,605,910 |
| 2018-11-01 | $5.32 | $5.51 | $5.29 | $5.31 | $5.31 | 8,703,940 |
| 2018-10-31 | $5.21 | $5.37 | $5.20 | $5.29 | $5.29 | 5,795,230 |
| 2018-10-30 | $5.12 | $5.28 | $5.01 | $5.19 | $5.19 | 4,466,200 |
| 2018-10-29 | $5.17 | $5.25 | $5.07 | $5.12 | $5.12 | 5,385,710 |
| 2018-10-26 | $5.26 | $5.39 | $5.20 | $5.26 | $5.26 | 4,843,880 |
| 2018-10-25 | $5.12 | $5.35 | $5.05 | $5.26 | $5.26 | 6,085,330 |
| 2018-10-24 | $5.25 | $5.50 | $5.22 | $5.32 | $5.32 | 11,241,030 |
| 2018-10-23 | $5.20 | $5.36 | $5.13 | $5.23 | $5.23 | 6,524,170 |
| 2018-10-22 | $4.99 | $5.32 | $4.99 | $5.21 | $5.21 | 8,371,080 |
| 2018-10-19 | $4.54 | $5.02 | $4.54 | $4.94 | $4.94 | 8,305,980 |
| 2018-10-18 | $5.00 | $5.01 | $4.75 | $4.78 | $4.78 | 5,705,340 |
| 2018-10-17 | $5.10 | $5.10 | $4.90 | $5.06 | $5.06 | 3,935,630 |
| 2018-10-16 | $5.08 | $5.18 | $4.95 | $5.02 | $5.02 | 4,636,610 |
| 2018-10-15 | $5.21 | $5.29 | $5.06 | $5.08 | $5.08 | 4,134,110 |
| 2018-10-12 | $5.18 | $5.29 | $4.92 | $5.20 | $5.20 | 6,994,110 |
| 2018-10-11 | $5.74 | $5.75 | $5.31 | $5.31 | $5.31 | 8,349,700 |
| 2018-10-10 | $5.82 | $5.93 | $5.78 | $5.90 | $5.90 | 6,007,960 |
| 2018-10-09 | $5.79 | $5.84 | $5.72 | $5.77 | $5.77 | 5,056,000 |
| 2018-10-08 | $5.90 | $6.12 | $5.72 | $5.74 | $5.74 | 6,937,840 |
| 2018-10-05 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2018-10-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2018-10-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2018-10-02 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2018-10-01 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2018-09-28 | $6.07 | $6.14 | $6.03 | $6.11 | $6.11 | 6,507,900 |
| 2018-09-27 | $6.23 | $6.24 | $6.05 | $6.06 | $6.06 | 9,898,440 |
| 2018-09-26 | $6.08 | $6.43 | $6.04 | $6.24 | $6.24 | 15,069,620 |
| 2018-09-25 | $6.10 | $6.13 | $5.90 | $6.13 | $6.13 | 12,197,500 |
| 2018-09-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2018-09-21 | $6.15 | $6.48 | $6.12 | $6.20 | $6.20 | 17,389,260 |
| 2018-09-20 | $6.10 | $6.27 | $6.02 | $6.19 | $6.19 | 14,900,930 |
| 2018-09-19 | $6.08 | $6.22 | $5.95 | $6.17 | $6.17 | 17,424,860 |
| 2018-09-18 | $5.92 | $6.28 | $5.90 | $6.14 | $6.14 | 17,260,610 |
| 2018-09-17 | $6.01 | $6.02 | $5.80 | $5.92 | $5.92 | 11,477,160 |
| 2018-09-14 | $6.34 | $6.34 | $6.05 | $6.07 | $6.07 | 13,653,200 |
| 2018-09-13 | $6.32 | $6.33 | $6.13 | $6.33 | $6.33 | 15,708,970 |
| 2018-09-12 | $6.39 | $6.58 | $6.20 | $6.27 | $6.27 | 18,324,540 |
| 2018-09-11 | $6.54 | $6.59 | $6.28 | $6.37 | $6.37 | 19,120,680 |
| 2018-09-10 | $6.80 | $6.98 | $6.54 | $6.54 | $6.54 | 25,220,140 |
| 2018-09-07 | $7.19 | $7.73 | $7.11 | $7.27 | $7.27 | 32,180,150 |
| 2018-09-06 | $6.88 | $7.93 | $6.80 | $7.43 | $7.43 | 41,316,590 |
| 2018-09-05 | $7.80 | $8.08 | $7.15 | $7.31 | $7.31 | 44,057,180 |
| 2018-09-04 | $7.50 | $7.94 | $7.28 | $7.94 | $7.94 | 46,379,800 |
| 2018-09-03 | $6.60 | $7.22 | $6.28 | $7.22 | $7.22 | 25,494,490 |
| 2018-08-31 | $5.90 | $6.56 | $5.79 | $6.56 | $6.56 | 13,129,390 |
| 2018-08-30 | $6.12 | $6.43 | $5.95 | $5.96 | $5.96 | 20,915,080 |
| 2018-08-29 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 8,341,110 |
| 2018-08-28 | $5.62 | $5.63 | $5.50 | $5.55 | $5.55 | 3,928,070 |
| 2018-08-27 | $5.52 | $5.70 | $5.51 | $5.60 | $5.60 | 5,312,190 |
| 2018-08-24 | $5.47 | $5.73 | $5.41 | $5.50 | $5.50 | 5,404,760 |
| 2018-08-23 | $5.34 | $5.38 | $5.30 | $5.36 | $5.36 | 2,223,440 |
| 2018-08-22 | $5.32 | $5.46 | $5.28 | $5.34 | $5.34 | 2,904,660 |
| 2018-08-21 | $5.29 | $5.36 | $5.25 | $5.32 | $5.32 | 2,154,770 |
| 2018-08-20 | $5.23 | $5.36 | $5.16 | $5.27 | $5.27 | 3,413,610 |
| 2018-08-17 | $5.69 | $5.76 | $5.24 | $5.34 | $5.34 | 4,562,290 |
| 2018-08-16 | $5.52 | $5.80 | $5.43 | $5.62 | $5.62 | 4,725,800 |
| 2018-08-15 | $5.82 | $5.83 | $5.59 | $5.61 | $5.61 | 4,688,500 |
| 2018-08-14 | $5.86 | $5.91 | $5.78 | $5.80 | $5.80 | 3,944,060 |
| 2018-08-13 | $5.89 | $5.95 | $5.76 | $5.86 | $5.86 | 4,593,800 |
| 2018-08-10 | $5.90 | $6.08 | $5.85 | $5.97 | $5.97 | 6,582,950 |
| 2018-08-09 | $5.93 | $6.01 | $5.79 | $5.97 | $5.97 | 9,001,680 |
| 2018-08-08 | $5.80 | $6.14 | $5.66 | $6.07 | $6.07 | 12,488,770 |
| 2018-08-07 | $5.65 | $5.93 | $5.65 | $5.86 | $5.86 | 8,332,150 |
| 2018-08-06 | $5.86 | $5.92 | $5.60 | $5.74 | $5.74 | 7,683,950 |
| 2018-08-03 | $6.18 | $6.26 | $5.80 | $5.86 | $5.86 | 13,503,970 |
| 2018-08-02 | $6.08 | $6.70 | $5.81 | $6.37 | $6.37 | 22,215,810 |
| 2018-08-01 | $5.97 | $6.21 | $5.88 | $6.12 | $6.12 | 16,087,020 |
| 2018-07-31 | $5.47 | $6.06 | $5.47 | $6.06 | $6.06 | 16,113,280 |
| 2018-07-30 | $5.64 | $5.68 | $5.46 | $5.51 | $5.51 | 3,050,750 |
| 2018-07-27 | $5.66 | $5.76 | $5.62 | $5.67 | $5.67 | 3,701,820 |
| 2018-07-26 | $5.59 | $5.69 | $5.54 | $5.63 | $5.63 | 3,419,550 |
| 2018-07-25 | $5.55 | $5.67 | $5.48 | $5.60 | $5.60 | 3,563,980 |
| 2018-07-24 | $5.39 | $5.53 | $5.37 | $5.52 | $5.52 | 2,669,470 |
| 2018-07-23 | $5.32 | $5.42 | $5.28 | $5.41 | $5.41 | 1,858,520 |
| 2018-07-20 | $5.26 | $5.34 | $5.20 | $5.32 | $5.32 | 1,769,910 |
| 2018-07-19 | $5.38 | $5.43 | $5.24 | $5.27 | $5.27 | 2,275,700 |
| 2018-07-18 | $5.36 | $5.61 | $5.31 | $5.40 | $5.40 | 3,813,930 |
| 2018-07-17 | $5.26 | $5.36 | $5.26 | $5.36 | $5.36 | 2,102,580 |
| 2018-07-16 | $5.26 | $5.31 | $5.21 | $5.29 | $5.29 | 1,764,580 |
| 2018-07-13 | $5.30 | $5.50 | $5.23 | $5.33 | $5.33 | 3,290,290 |
| 2018-07-12 | $5.21 | $5.28 | $5.14 | $5.27 | $5.27 | 2,259,110 |
| 2018-07-11 | $5.29 | $5.30 | $5.07 | $5.14 | $5.14 | 3,014,180 |
| 2018-07-10 | $5.26 | $5.34 | $5.26 | $5.33 | $5.33 | 3,117,090 |
| 2018-07-09 | $5.23 | $5.32 | $5.19 | $5.31 | $5.31 | 1,941,760 |
| 2018-07-06 | $5.17 | $5.31 | $5.10 | $5.23 | $5.23 | 2,453,380 |
| 2018-07-05 | $5.48 | $5.48 | $5.17 | $5.18 | $5.18 | 2,661,670 |
| 2018-07-04 | $5.28 | $5.75 | $5.25 | $5.42 | $5.42 | 5,030,670 |
| 2018-07-03 | $5.23 | $5.30 | $5.14 | $5.28 | $5.28 | 1,630,660 |
| 2018-07-02 | $5.33 | $5.35 | $5.16 | $5.21 | $5.21 | 1,552,360 |
| 2018-06-29 | $5.20 | $5.35 | $5.18 | $5.32 | $5.32 | 1,592,690 |
| 2018-06-28 | $5.20 | $5.30 | $5.16 | $5.21 | $5.21 | 1,669,880 |
| 2018-06-27 | $5.22 | $5.28 | $5.20 | $5.21 | $5.21 | 1,907,740 |
| 2018-06-26 | $5.03 | $5.27 | $5.03 | $5.26 | $5.26 | 2,277,210 |
| 2018-06-25 | $5.22 | $5.27 | $5.14 | $5.16 | $5.16 | 1,567,360 |
| 2018-06-22 | $5.02 | $5.18 | $4.96 | $5.17 | $5.17 | 1,872,200 |
| 2018-06-21 | $5.26 | $5.36 | $5.10 | $5.10 | $5.10 | 2,230,540 |
| 2018-06-20 | $5.13 | $5.34 | $5.11 | $5.25 | $5.25 | 2,207,970 |
| 2018-06-19 | $5.64 | $5.65 | $5.10 | $5.21 | $5.21 | 4,025,500 |
| 2018-06-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2018-06-15 | $5.85 | $5.89 | $5.64 | $5.67 | $5.67 | 2,457,560 |
| 2018-06-14 | $5.80 | $5.94 | $5.79 | $5.87 | $5.87 | 1,701,680 |
| 2018-06-13 | $5.99 | $6.00 | $5.85 | $5.87 | $5.87 | 2,503,030 |
| 2018-06-12 | $6.05 | $6.22 | $5.99 | $6.06 | $6.06 | 3,131,110 |
| 2018-06-11 | $5.92 | $5.92 | $5.81 | $5.89 | $5.89 | 2,103,780 |
| 2018-06-08 | $6.07 | $6.07 | $5.90 | $5.94 | $5.94 | 2,532,770 |
| 2018-06-07 | $6.19 | $6.20 | $6.03 | $6.07 | $6.07 | 2,993,340 |
| 2018-06-06 | $6.17 | $6.23 | $6.12 | $6.20 | $6.20 | 2,198,470 |
| 2018-06-05 | $6.11 | $6.20 | $6.09 | $6.18 | $6.18 | 2,617,090 |
| 2018-06-04 | $6.15 | $6.24 | $6.08 | $6.08 | $6.08 | 2,124,000 |
| 2018-06-01 | $6.10 | $6.23 | $6.05 | $6.14 | $6.14 | 3,717,530 |
| 2018-05-31 | $6.04 | $6.29 | $6.02 | $6.18 | $6.18 | 4,856,130 |
| 2018-05-30 | $6.21 | $6.26 | $5.99 | $6.01 | $6.01 | 4,736,700 |
| 2018-05-29 | $6.31 | $6.44 | $6.29 | $6.31 | $6.31 | 3,959,390 |
| 2018-05-28 | $6.68 | $6.70 | $6.39 | $6.44 | $6.44 | 7,184,060 |
| 2018-05-25 | $6.86 | $6.97 | $6.69 | $6.72 | $6.72 | 10,552,770 |
| 2018-05-24 | $6.98 | $7.47 | $6.96 | $7.14 | $7.14 | 19,219,510 |
| 2018-05-23 | $6.70 | $7.20 | $6.67 | $6.95 | $6.95 | 11,389,410 |
| 2018-05-22 | $6.66 | $6.85 | $6.64 | $6.78 | $6.78 | 6,849,280 |
| 2018-05-21 | $6.55 | $6.62 | $6.46 | $6.59 | $6.59 | 2,867,790 |
| 2018-05-18 | $6.42 | $6.59 | $6.42 | $6.55 | $6.55 | 3,184,410 |
| 2018-05-17 | $6.42 | $6.51 | $6.34 | $6.43 | $6.43 | 2,719,450 |
| 2018-05-16 | $6.32 | $6.80 | $6.26 | $6.43 | $6.43 | 5,578,740 |
| 2018-05-15 | $6.22 | $6.35 | $6.08 | $6.33 | $6.33 | 1,577,300 |
| 2018-05-14 | $6.37 | $6.44 | $6.21 | $6.26 | $6.26 | 2,316,400 |
| 2018-05-11 | $6.53 | $6.58 | $6.33 | $6.33 | $6.33 | 1,997,400 |
| 2018-05-10 | $6.53 | $6.63 | $6.46 | $6.55 | $6.55 | 3,403,910 |
| 2018-05-09 | $6.35 | $6.74 | $6.32 | $6.57 | $6.57 | 4,251,240 |
| 2018-05-08 | $6.30 | $6.44 | $6.26 | $6.35 | $6.35 | 2,900,860 |
| 2018-05-07 | $6.17 | $6.31 | $6.16 | $6.29 | $6.29 | 1,709,700 |
| 2018-05-04 | $6.07 | $6.22 | $6.07 | $6.20 | $6.20 | 1,863,800 |
| 2018-05-03 | $6.09 | $6.13 | $6.00 | $6.11 | $6.11 | 1,378,780 |
| 2018-05-02 | $6.19 | $6.25 | $6.03 | $6.07 | $6.07 | 1,594,630 |
| 2018-05-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2018-04-30 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2018-04-27 | $6.10 | $6.20 | $6.05 | $6.18 | $6.18 | 1,324,810 |
| 2018-04-26 | $6.20 | $6.30 | $6.10 | $6.12 | $6.12 | 2,192,330 |
| 2018-04-25 | $6.08 | $6.25 | $6.08 | $6.20 | $6.20 | 2,091,040 |
| 2018-04-24 | $5.95 | $6.17 | $5.94 | $6.12 | $6.12 | 2,307,550 |
| 2018-04-23 | $6.11 | $6.15 | $5.89 | $5.96 | $5.96 | 3,002,440 |
| 2018-04-20 | $6.30 | $6.34 | $6.12 | $6.13 | $6.13 | 1,883,870 |
| 2018-04-19 | $6.26 | $6.41 | $6.26 | $6.34 | $6.34 | 1,528,060 |
| 2018-04-18 | $6.16 | $6.37 | $6.09 | $6.30 | $6.30 | 2,923,630 |
| 2018-04-17 | $6.27 | $6.34 | $6.02 | $6.15 | $6.15 | 2,311,230 |
| 2018-04-16 | $6.38 | $6.42 | $6.18 | $6.25 | $6.25 | 2,483,800 |
| 2018-04-13 | $6.53 | $6.57 | $6.37 | $6.42 | $6.42 | 1,733,920 |
| 2018-04-12 | $6.54 | $6.60 | $6.49 | $6.50 | $6.50 | 2,276,250 |
| 2018-04-11 | $6.50 | $6.59 | $6.44 | $6.58 | $6.58 | 2,387,950 |
| 2018-04-10 | $6.76 | $6.76 | $6.40 | $6.49 | $6.49 | 4,566,110 |
| 2018-04-09 | $6.81 | $6.85 | $6.73 | $6.77 | $6.77 | 2,447,690 |
| 2018-04-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2018-04-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2018-04-04 | $6.75 | $6.89 | $6.71 | $6.85 | $6.85 | 3,976,600 |
| 2018-04-03 | $6.79 | $6.79 | $6.65 | $6.70 | $6.70 | 2,475,850 |
| 2018-04-02 | $6.82 | $6.91 | $6.74 | $6.87 | $6.87 | 3,542,360 |
| 2018-03-30 | $6.74 | $6.83 | $6.67 | $6.80 | $6.80 | 2,950,810 |
| 2018-03-29 | $6.58 | $6.69 | $6.57 | $6.68 | $6.68 | 2,553,770 |
| 2018-03-28 | $6.55 | $6.67 | $6.51 | $6.59 | $6.59 | 2,868,260 |
| 2018-03-27 | $6.48 | $6.71 | $6.48 | $6.60 | $6.60 | 4,732,880 |
| 2018-03-26 | $6.44 | $6.52 | $6.06 | $6.47 | $6.47 | 8,304,970 |
| 2018-03-23 | $6.95 | $7.44 | $6.68 | $6.73 | $6.73 | 13,000,980 |
| 2018-03-22 | $6.97 | $7.12 | $6.94 | $7.04 | $7.04 | 3,420,410 |
| 2018-03-21 | $6.93 | $7.09 | $6.92 | $6.97 | $6.97 | 4,082,700 |
| 2018-03-20 | $6.80 | $6.93 | $6.76 | $6.93 | $6.93 | 2,100,950 |
| 2018-03-19 | $6.83 | $6.95 | $6.78 | $6.86 | $6.86 | 1,729,420 |
| 2018-03-16 | $6.77 | $6.97 | $6.76 | $6.83 | $6.83 | 2,919,460 |
| 2018-03-15 | $6.83 | $6.93 | $6.68 | $6.81 | $6.81 | 4,966,080 |
| 2018-03-14 | $6.91 | $7.35 | $6.78 | $6.88 | $6.88 | 5,941,180 |
| 2018-03-13 | $6.84 | $7.15 | $6.82 | $6.95 | $6.95 | 4,656,120 |
| 2018-03-12 | $6.76 | $6.95 | $6.74 | $6.86 | $6.86 | 3,996,790 |
| 2018-03-09 | $6.64 | $6.76 | $6.59 | $6.74 | $6.74 | 3,513,130 |
| 2018-03-08 | $6.58 | $6.65 | $6.56 | $6.62 | $6.62 | 2,347,280 |
| 2018-03-07 | $6.60 | $6.65 | $6.55 | $6.60 | $6.60 | 1,915,250 |
| 2018-03-06 | $6.53 | $6.61 | $6.51 | $6.59 | $6.59 | 2,260,220 |
| 2018-03-05 | $6.62 | $6.62 | $6.45 | $6.55 | $6.55 | 2,687,340 |
| 2018-03-02 | $6.58 | $6.82 | $6.53 | $6.64 | $6.64 | 4,498,730 |
| 2018-03-01 | $6.50 | $6.65 | $6.42 | $6.64 | $6.64 | 3,646,960 |
| 2018-02-28 | $6.40 | $6.53 | $6.37 | $6.47 | $6.47 | 2,618,000 |
| 2018-02-27 | $6.47 | $6.55 | $6.44 | $6.47 | $6.47 | 2,788,290 |
| 2018-02-26 | $6.39 | $6.58 | $6.32 | $6.50 | $6.50 | 3,282,950 |
| 2018-02-23 | $6.26 | $6.41 | $6.22 | $6.35 | $6.35 | 2,925,860 |
| 2018-02-22 | $6.22 | $6.28 | $6.19 | $6.25 | $6.25 | 2,194,130 |
| 2018-02-21 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-02-20 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-02-19 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-02-16 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-02-15 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-02-14 | $6.21 | $6.26 | $6.14 | $6.21 | $6.21 | 1,452,700 |
| 2018-02-13 | $6.36 | $6.48 | $6.16 | $6.21 | $6.21 | 2,661,170 |
| 2018-02-12 | $6.10 | $6.49 | $6.07 | $6.35 | $6.35 | 4,456,680 |
| 2018-02-09 | $6.05 | $6.17 | $5.91 | $6.12 | $6.12 | 3,616,010 |
| 2018-02-08 | $6.00 | $6.67 | $5.97 | $6.33 | $6.33 | 5,421,130 |
| 2018-02-07 | $5.95 | $6.14 | $5.80 | $6.06 | $6.06 | 4,951,830 |
| 2018-02-06 | $6.32 | $6.39 | $5.85 | $5.86 | $5.86 | 3,725,950 |
| 2018-02-05 | $6.39 | $6.56 | $6.27 | $6.42 | $6.42 | 2,601,230 |
| 2018-02-02 | $6.59 | $6.59 | $6.30 | $6.42 | $6.42 | 2,748,160 |
| 2018-02-01 | $6.98 | $7.04 | $6.59 | $6.60 | $6.60 | 3,411,490 |
| 2018-01-31 | $7.29 | $7.35 | $6.97 | $6.99 | $6.99 | 5,842,560 |
| 2018-01-30 | $7.69 | $7.71 | $7.60 | $7.66 | $7.66 | 1,099,800 |
| 2018-01-29 | $7.88 | $7.92 | $7.66 | $7.68 | $7.68 | 2,041,400 |
| 2018-01-26 | $7.93 | $7.95 | $7.84 | $7.90 | $7.90 | 2,363,150 |
| 2018-01-25 | $7.98 | $8.04 | $7.91 | $7.95 | $7.95 | 3,743,060 |
| 2018-01-24 | $7.88 | $7.99 | $7.81 | $7.95 | $7.95 | 1,535,580 |
| 2018-01-23 | $8.03 | $8.03 | $7.90 | $7.91 | $7.91 | 1,799,240 |
| 2018-01-22 | $7.92 | $8.06 | $7.83 | $7.97 | $7.97 | 2,314,080 |
| 2018-01-19 | $8.02 | $8.08 | $7.93 | $7.96 | $7.96 | 1,263,530 |
| 2018-01-18 | $7.88 | $8.04 | $7.88 | $8.02 | $8.02 | 1,657,220 |
| 2018-01-17 | $7.89 | $7.95 | $7.75 | $7.94 | $7.94 | 1,098,790 |
| 2018-01-16 | $7.81 | $7.94 | $7.77 | $7.90 | $7.90 | 1,125,110 |
| 2018-01-15 | $8.05 | $8.08 | $7.76 | $7.86 | $7.86 | 4,470,740 |
| 2018-01-12 | $8.06 | $8.17 | $8.03 | $8.10 | $8.10 | 2,549,100 |
| 2018-01-11 | $8.09 | $8.18 | $8.01 | $8.10 | $8.10 | 2,354,840 |
| 2018-01-10 | $8.20 | $8.28 | $8.01 | $8.13 | $8.13 | 2,687,960 |
| 2018-01-09 | $8.03 | $8.60 | $7.98 | $8.17 | $8.17 | 5,074,730 |
| 2018-01-08 | $8.04 | $8.06 | $7.88 | $8.05 | $8.05 | 2,573,300 |
| 2018-01-05 | $7.95 | $8.05 | $7.92 | $8.05 | $8.05 | 2,485,810 |
| 2018-01-04 | $7.97 | $8.04 | $7.91 | $7.95 | $7.95 | 1,813,900 |
| 2018-01-03 | $7.89 | $7.99 | $7.83 | $7.95 | $7.95 | 2,336,380 |
| 2018-01-02 | $7.82 | $7.95 | $7.77 | $7.88 | $7.88 | 2,118,470 |
| 2018-01-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2017-12-29 | $7.83 | $7.86 | $7.69 | $7.84 | $7.84 | 1,789,250 |
| 2017-12-28 | $7.70 | $7.85 | $7.68 | $7.77 | $7.77 | 1,973,120 |
| 2017-12-27 | $7.74 | $7.81 | $7.64 | $7.76 | $7.76 | 2,024,280 |
| 2017-12-26 | $7.61 | $7.75 | $7.60 | $7.74 | $7.74 | 1,916,520 |
| 2017-12-25 | $7.84 | $7.90 | $7.58 | $7.63 | $7.63 | 2,558,990 |
| 2017-12-22 | $7.78 | $7.87 | $7.71 | $7.87 | $7.87 | 2,656,820 |
| 2017-12-21 | $7.79 | $7.85 | $7.60 | $7.76 | $7.76 | 2,652,860 |
| 2017-12-20 | $8.08 | $8.14 | $7.74 | $7.84 | $7.84 | 4,565,840 |
| 2017-12-19 | $8.16 | $8.22 | $8.02 | $8.06 | $8.06 | 3,348,700 |
| 2017-12-18 | $8.31 | $8.36 | $8.10 | $8.22 | $8.22 | 5,720,760 |
| 2017-12-15 | $7.87 | $8.70 | $7.86 | $8.58 | $8.58 | 9,699,210 |
| 2017-12-14 | $7.82 | $7.94 | $7.80 | $7.92 | $7.92 | 2,107,830 |
| 2017-12-13 | $7.76 | $7.83 | $7.71 | $7.81 | $7.81 | 1,641,510 |
| 2017-12-12 | $7.97 | $7.98 | $7.69 | $7.76 | $7.76 | 2,877,320 |
| 2017-12-11 | $7.90 | $7.99 | $7.88 | $7.94 | $7.94 | 2,728,330 |
| 2017-12-08 | $7.83 | $8.01 | $7.83 | $7.91 | $7.91 | 2,895,300 |
| 2017-12-07 | $7.83 | $7.90 | $7.77 | $7.84 | $7.84 | 2,060,120 |
| 2017-12-06 | $7.70 | $7.86 | $7.70 | $7.86 | $7.86 | 2,805,130 |
| 2017-12-05 | $8.14 | $8.15 | $7.62 | $7.73 | $7.73 | 3,449,390 |
| 2017-12-04 | $8.31 | $8.37 | $8.12 | $8.13 | $8.13 | 2,126,040 |
| 2017-12-01 | $8.25 | $8.36 | $8.24 | $8.34 | $8.34 | 1,842,160 |
| 2017-11-30 | $8.25 | $8.35 | $8.21 | $8.27 | $8.27 | 1,974,360 |
| 2017-11-29 | $8.35 | $8.48 | $8.24 | $8.40 | $8.40 | 4,274,060 |
| 2017-11-28 | $8.52 | $8.68 | $8.50 | $8.62 | $8.62 | 1,316,210 |
| 2017-11-27 | $8.55 | $8.61 | $8.45 | $8.50 | $8.50 | 1,070,620 |
| 2017-11-24 | $8.51 | $8.60 | $8.46 | $8.52 | $8.52 | 1,130,970 |
| 2017-11-23 | $8.54 | $8.69 | $8.40 | $8.58 | $8.58 | 2,274,310 |
| 2017-11-22 | $8.55 | $8.59 | $8.41 | $8.52 | $8.52 | 1,817,410 |
| 2017-11-21 | $8.60 | $8.75 | $8.42 | $8.52 | $8.52 | 1,972,220 |
| 2017-11-20 | $8.60 | $8.70 | $8.20 | $8.70 | $8.70 | 2,141,900 |
| 2017-11-17 | $9.10 | $9.14 | $8.70 | $8.72 | $8.72 | 3,593,700 |
| 2017-11-16 | $9.12 | $9.20 | $9.06 | $9.09 | $9.09 | 1,611,850 |
| 2017-11-15 | $9.05 | $9.18 | $8.95 | $9.11 | $9.11 | 1,623,320 |
| 2017-11-14 | $9.27 | $9.27 | $9.05 | $9.08 | $9.08 | 1,780,800 |
| 2017-11-13 | $9.30 | $9.32 | $9.20 | $9.26 | $9.26 | 1,584,700 |
| 2017-11-10 | $9.32 | $9.34 | $9.24 | $9.29 | $9.29 | 1,628,970 |
| 2017-11-09 | $9.27 | $9.35 | $9.22 | $9.32 | $9.32 | 1,912,320 |
| 2017-11-08 | $9.22 | $9.34 | $9.17 | $9.26 | $9.26 | 2,134,670 |
| 2017-11-07 | $9.16 | $9.22 | $9.10 | $9.20 | $9.20 | 1,320,050 |
| 2017-11-06 | $9.10 | $9.20 | $8.96 | $9.20 | $9.20 | 1,678,650 |
| 2017-11-03 | $9.22 | $9.22 | $8.99 | $9.04 | $9.04 | 1,810,230 |
| 2017-11-02 | $9.37 | $9.37 | $9.10 | $9.16 | $9.16 | 1,671,350 |
| 2017-11-01 | $9.36 | $9.41 | $9.26 | $9.30 | $9.30 | 1,551,330 |
| 2017-10-31 | $9.25 | $9.37 | $9.19 | $9.35 | $9.35 | 1,976,280 |
| 2017-10-30 | $9.60 | $9.70 | $8.80 | $9.22 | $9.22 | 3,962,690 |
| 2017-10-27 | $9.85 | $9.88 | $9.71 | $9.72 | $9.72 | 1,766,820 |
| 2017-10-26 | $9.81 | $9.90 | $9.76 | $9.84 | $9.84 | 2,495,670 |
| 2017-10-25 | $9.72 | $9.86 | $9.70 | $9.83 | $9.83 | 2,250,540 |
| 2017-10-24 | $9.89 | $9.91 | $9.69 | $9.74 | $9.74 | 2,629,490 |
| 2017-10-23 | $9.83 | $9.93 | $9.80 | $9.90 | $9.90 | 2,367,670 |
| 2017-10-20 | $9.69 | $9.86 | $9.64 | $9.84 | $9.84 | 2,668,880 |
| 2017-10-19 | $9.94 | $10.00 | $9.58 | $9.75 | $9.75 | 4,038,260 |
| 2017-10-18 | $10.13 | $10.25 | $9.93 | $9.98 | $9.98 | 4,123,680 |
| 2017-10-17 | $10.24 | $10.28 | $9.95 | $10.11 | $10.11 | 5,571,850 |
| 2017-10-16 | $10.44 | $10.51 | $10.18 | $10.23 | $10.23 | 7,623,020 |
| 2017-10-13 | $10.66 | $10.90 | $10.63 | $10.63 | $10.63 | 8,054,410 |
| 2017-10-12 | $11.05 | $11.07 | $10.59 | $10.85 | $10.85 | 18,748,870 |
| 2017-10-11 | $10.88 | $11.20 | $10.88 | $11.20 | $11.20 | 18,419,030 |
| 2017-10-10 | $10.05 | $10.18 | $9.99 | $10.18 | $10.18 | 2,602,500 |
| 2017-10-09 | $9.94 | $10.05 | $9.84 | $9.99 | $9.99 | 2,430,250 |
| 2017-10-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-09-29 | $9.63 | $9.88 | $9.63 | $9.81 | $9.81 | 2,228,940 |
| 2017-09-28 | $9.88 | $9.88 | $9.63 | $9.65 | $9.65 | 2,541,610 |
| 2017-09-27 | $9.74 | $9.86 | $9.74 | $9.85 | $9.85 | 1,210,410 |
| 2017-09-26 | $9.82 | $9.92 | $9.70 | $9.74 | $9.74 | 1,697,000 |
| 2017-09-25 | $10.05 | $10.15 | $9.86 | $9.88 | $9.88 | 2,067,710 |
| 2017-09-22 | $10.18 | $10.21 | $10.04 | $10.07 | $10.07 | 2,852,520 |
| 2017-09-21 | $10.33 | $10.35 | $10.21 | $10.23 | $10.23 | 2,504,000 |
| 2017-09-20 | $10.25 | $10.34 | $10.18 | $10.30 | $10.30 | 2,977,140 |
| 2017-09-19 | $10.32 | $10.53 | $10.27 | $10.31 | $10.31 | 4,998,430 |
| 2017-09-18 | $10.24 | $10.32 | $10.13 | $10.32 | $10.32 | 4,048,600 |
| 2017-09-15 | $10.08 | $10.35 | $10.06 | $10.32 | $10.32 | 5,273,630 |
| 2017-09-14 | $10.11 | $10.24 | $10.07 | $10.11 | $10.11 | 3,538,560 |
| 2017-09-13 | $10.04 | $10.21 | $10.01 | $10.15 | $10.15 | 2,826,300 |
| 2017-09-12 | $10.13 | $10.16 | $10.03 | $10.06 | $10.06 | 2,989,430 |
| 2017-09-11 | $10.23 | $10.23 | $10.06 | $10.15 | $10.15 | 3,238,160 |
| 2017-09-08 | $10.00 | $10.30 | $9.95 | $10.19 | $10.19 | 5,844,590 |
| 2017-09-07 | $9.92 | $10.10 | $9.92 | $9.95 | $9.95 | 4,598,620 |
| 2017-09-06 | $9.90 | $9.97 | $9.85 | $9.94 | $9.94 | 2,631,690 |
| 2017-09-05 | $9.86 | $9.96 | $9.85 | $9.92 | $9.92 | 2,473,210 |
| 2017-09-04 | $9.90 | $9.90 | $9.82 | $9.87 | $9.87 | 2,595,080 |
| 2017-09-01 | $9.97 | $10.00 | $9.84 | $9.90 | $9.90 | 3,444,520 |
| 2017-08-31 | $9.85 | $9.96 | $9.83 | $9.96 | $9.96 | 2,647,040 |
| 2017-08-30 | $9.94 | $9.94 | $9.79 | $9.84 | $9.84 | 2,215,120 |
| 2017-08-29 | $9.90 | $9.96 | $9.81 | $9.88 | $9.88 | 2,621,380 |
| 2017-08-28 | $9.81 | $9.98 | $9.81 | $9.92 | $9.92 | 2,713,200 |
| 2017-08-25 | $9.71 | $9.84 | $9.67 | $9.82 | $9.82 | 1,903,540 |
| 2017-08-24 | $9.85 | $9.85 | $9.69 | $9.71 | $9.71 | 1,847,800 |
| 2017-08-23 | $9.71 | $9.85 | $9.71 | $9.81 | $9.81 | 1,673,010 |
| 2017-08-22 | $9.94 | $9.95 | $9.74 | $9.76 | $9.76 | 2,559,460 |
| 2017-08-21 | $9.83 | $9.93 | $9.83 | $9.93 | $9.93 | 2,137,510 |
| 2017-08-18 | $9.80 | $9.96 | $9.78 | $9.87 | $9.87 | 3,010,550 |
| 2017-08-17 | $9.69 | $9.95 | $9.67 | $9.88 | $9.88 | 4,850,160 |
| 2017-08-16 | $9.62 | $9.74 | $9.56 | $9.69 | $9.69 | 3,366,110 |
| 2017-08-15 | $9.66 | $9.68 | $9.50 | $9.63 | $9.63 | 3,066,680 |
| 2017-08-14 | $9.46 | $9.68 | $9.45 | $9.65 | $9.65 | 2,857,380 |
| 2017-08-11 | $9.60 | $9.72 | $9.46 | $9.49 | $9.49 | 4,208,470 |
| 2017-08-10 | $9.83 | $9.96 | $9.63 | $9.71 | $9.71 | 5,645,490 |
| 2017-08-09 | $9.74 | $10.13 | $9.61 | $9.99 | $9.99 | 10,170,100 |
| 2017-08-08 | $9.49 | $9.92 | $9.37 | $9.84 | $9.84 | 9,353,440 |
| 2017-08-07 | $9.38 | $9.54 | $9.38 | $9.45 | $9.45 | 1,615,960 |
| 2017-08-04 | $9.45 | $9.48 | $9.39 | $9.43 | $9.43 | 1,590,210 |
| 2017-08-03 | $9.34 | $9.56 | $9.32 | $9.44 | $9.44 | 2,593,510 |
| 2017-08-02 | $9.52 | $9.60 | $9.38 | $9.38 | $9.38 | 2,578,400 |
| 2017-08-01 | $9.46 | $9.60 | $9.46 | $9.58 | $9.58 | 2,520,200 |
| 2017-07-31 | $9.43 | $9.57 | $9.39 | $9.50 | $9.50 | 2,744,540 |
| 2017-07-28 | $9.62 | $9.65 | $9.41 | $9.43 | $9.43 | 3,264,200 |
| 2017-07-27 | $9.19 | $9.67 | $9.14 | $9.62 | $9.62 | 6,462,730 |
| 2017-07-26 | $9.17 | $9.28 | $9.10 | $9.23 | $9.23 | 2,225,920 |
| 2017-07-25 | $9.27 | $9.31 | $9.15 | $9.24 | $9.24 | 2,137,390 |
| 2017-07-24 | $9.15 | $9.36 | $9.10 | $9.31 | $9.31 | 2,621,040 |
| 2017-07-21 | $9.19 | $9.25 | $9.13 | $9.15 | $9.15 | 2,238,740 |
| 2017-07-20 | $9.29 | $9.40 | $9.21 | $9.25 | $9.25 | 2,946,980 |
| 2017-07-19 | $9.20 | $9.30 | $9.08 | $9.29 | $9.29 | 2,641,990 |
| 2017-07-18 | $9.11 | $9.38 | $8.95 | $9.30 | $9.30 | 5,364,210 |
| 2017-07-17 | $10.20 | $10.20 | $9.36 | $9.36 | $9.36 | 6,423,160 |
| 2017-07-14 | $10.32 | $10.48 | $10.19 | $10.41 | $10.41 | 3,729,250 |
| 2017-07-13 | $10.29 | $10.39 | $10.20 | $10.35 | $10.35 | 2,243,780 |
| 2017-07-12 | $10.53 | $10.54 | $10.11 | $10.35 | $10.35 | 2,982,480 |
| 2017-07-11 | $10.76 | $10.77 | $10.49 | $10.49 | $10.49 | 2,587,790 |
| 2017-07-10 | $10.82 | $10.93 | $10.71 | $10.75 | $10.75 | 3,118,120 |
| 2017-07-07 | $10.78 | $10.94 | $10.78 | $10.86 | $10.86 | 2,907,050 |
| 2017-07-06 | $10.85 | $10.89 | $10.76 | $10.86 | $10.86 | 2,694,610 |
| 2017-07-05 | $10.75 | $10.90 | $10.72 | $10.86 | $10.86 | 3,148,790 |
| 2017-07-04 | $10.87 | $10.97 | $10.72 | $10.78 | $10.78 | 2,019,500 |
| 2017-07-03 | $10.75 | $10.90 | $10.73 | $10.87 | $10.87 | 2,980,570 |
| 2017-06-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-06-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2017-06-28 | $10.64 | $10.82 | $10.64 | $10.70 | $10.70 | 2,550,620 |
| 2017-06-27 | $10.77 | $10.89 | $10.63 | $10.71 | $10.71 | 2,626,210 |
| 2017-06-26 | $10.51 | $10.80 | $10.50 | $10.75 | $10.75 | 2,846,560 |
| 2017-06-23 | $10.56 | $10.73 | $10.38 | $10.58 | $10.58 | 2,656,600 |
| 2017-06-22 | $10.97 | $11.07 | $10.50 | $10.59 | $10.59 | 3,329,540 |
| 2017-06-21 | $11.02 | $11.04 | $10.80 | $10.96 | $10.96 | 2,105,680 |
| 2017-06-20 | $11.09 | $11.09 | $10.95 | $10.97 | $10.97 | 2,244,730 |
| 2017-06-19 | $10.85 | $11.05 | $10.79 | $11.02 | $11.02 | 2,579,000 |
| 2017-06-16 | $10.90 | $10.99 | $10.75 | $10.91 | $10.91 | 2,289,370 |
| 2017-06-15 | $10.75 | $11.03 | $10.68 | $10.90 | $10.90 | 3,778,770 |
| 2017-06-14 | $10.63 | $10.80 | $10.50 | $10.75 | $10.75 | 2,926,860 |
| 2017-06-13 | $10.36 | $10.66 | $10.33 | $10.61 | $10.61 | 2,477,760 |
| 2017-06-12 | $10.58 | $10.66 | $10.33 | $10.35 | $10.35 | 2,732,270 |
| 2017-06-09 | $10.74 | $10.79 | $10.40 | $10.67 | $10.67 | 3,227,060 |
| 2017-06-08 | $10.90 | $10.95 | $10.66 | $10.74 | $10.74 | 2,497,150 |
| 2017-06-07 | $10.62 | $10.92 | $10.58 | $10.90 | $10.90 | 3,147,560 |
| 2017-06-06 | $10.58 | $10.64 | $10.45 | $10.61 | $10.61 | 1,823,270 |
| 2017-06-05 | $10.36 | $10.80 | $10.35 | $10.57 | $10.57 | 3,313,700 |
| 2017-06-02 | $10.13 | $10.56 | $9.93 | $10.40 | $10.40 | 3,458,700 |
| 2017-06-01 | $10.57 | $10.60 | $10.05 | $10.13 | $10.13 | 2,501,220 |
| 2017-05-31 | $10.80 | $10.90 | $10.54 | $10.59 | $10.59 | 1,610,550 |
| 2017-05-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2017-05-29 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2017-05-26 | $10.83 | $10.83 | $10.59 | $10.67 | $10.67 | 2,678,510 |
| 2017-05-25 | $10.58 | $10.91 | $10.31 | $10.79 | $10.79 | 2,554,500 |
| 2017-05-24 | $10.25 | $10.65 | $10.20 | $10.58 | $10.58 | 2,171,980 |
| 2017-05-23 | $11.12 | $11.24 | $10.36 | $10.42 | $10.42 | 3,389,500 |
| 2017-05-22 | $11.52 | $11.76 | $11.01 | $11.10 | $11.10 | 2,358,670 |
| 2017-05-19 | $11.51 | $11.67 | $11.40 | $11.53 | $11.53 | 1,851,060 |
| 2017-05-18 | $11.85 | $11.89 | $11.58 | $11.58 | $11.58 | 2,294,060 |
| 2017-05-17 | $11.59 | $11.94 | $11.55 | $11.85 | $11.85 | 3,458,120 |
| 2017-05-16 | $11.30 | $11.60 | $11.15 | $11.60 | $11.60 | 2,314,510 |
| 2017-05-15 | $11.51 | $11.54 | $11.32 | $11.35 | $11.35 | 1,624,000 |
| 2017-05-12 | $11.19 | $11.57 | $11.11 | $11.48 | $11.48 | 2,653,060 |
| 2017-05-11 | $11.19 | $11.24 | $10.73 | $11.23 | $11.23 | 3,450,420 |
| 2017-05-10 | $11.58 | $11.76 | $11.22 | $11.27 | $11.27 | 2,464,970 |
| 2017-05-09 | $11.35 | $11.59 | $11.27 | $11.58 | $11.58 | 2,003,440 |
| 2017-05-08 | $11.60 | $11.68 | $11.33 | $11.33 | $11.33 | 1,728,830 |
| 2017-05-05 | $11.92 | $11.95 | $11.67 | $11.68 | $11.68 | 2,209,730 |
| 2017-05-04 | $11.98 | $12.13 | $11.83 | $11.94 | $11.94 | 2,745,800 |
| 2017-05-03 | $11.82 | $12.16 | $11.74 | $12.03 | $12.03 | 3,201,390 |
| 2017-05-02 | $11.82 | $11.97 | $11.72 | $11.79 | $11.79 | 2,132,150 |
| 2017-05-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2017-04-28 | $11.52 | $12.06 | $11.46 | $11.79 | $11.79 | 4,288,830 |
| 2017-04-27 | $11.53 | $11.66 | $11.05 | $11.60 | $11.60 | 4,545,300 |
| 2017-04-26 | $11.53 | $11.66 | $11.38 | $11.54 | $11.54 | 3,533,910 |
| 2017-04-25 | $11.80 | $11.88 | $11.53 | $11.53 | $11.53 | 3,783,900 |
| 2017-04-24 | $12.31 | $12.37 | $11.51 | $11.80 | $11.80 | 3,091,590 |
| 2017-04-21 | $12.56 | $12.67 | $12.23 | $12.33 | $12.33 | 3,196,670 |
| 2017-04-20 | $12.64 | $12.90 | $12.36 | $12.58 | $12.58 | 5,029,070 |
| 2017-04-19 | $13.52 | $13.52 | $12.64 | $12.93 | $12.93 | 3,877,680 |
| 2017-04-18 | $13.50 | $13.76 | $13.43 | $13.49 | $13.49 | 2,010,920 |
| 2017-04-17 | $13.81 | $14.02 | $13.44 | $13.54 | $13.54 | 2,480,190 |
| 2017-04-14 | $14.07 | $14.14 | $13.68 | $13.79 | $13.79 | 3,458,620 |
| 2017-04-13 | $14.05 | $14.23 | $13.98 | $14.16 | $14.16 | 2,045,430 |
| 2017-04-12 | $14.29 | $14.30 | $14.00 | $14.05 | $14.05 | 2,583,540 |
| 2017-04-11 | $14.17 | $14.30 | $13.98 | $14.29 | $14.29 | 4,030,140 |
| 2017-04-10 | $14.50 | $14.55 | $14.12 | $14.25 | $14.25 | 9,163,580 |
| 2017-04-07 | $15.14 | $15.20 | $14.96 | $14.96 | $14.96 | 4,847,690 |
| 2017-04-06 | $15.10 | $15.29 | $15.08 | $15.14 | $15.14 | 5,179,370 |
| 2017-04-05 | $15.28 | $15.34 | $14.80 | $15.16 | $15.16 | 7,879,540 |
| 2017-04-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-04-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-03-31 | $16.40 | $16.44 | $15.50 | $15.50 | $15.50 | 10,506,910 |
| 2017-03-30 | $16.05 | $17.26 | $15.79 | $16.52 | $16.52 | 18,146,310 |
| 2017-03-29 | $15.77 | $16.69 | $15.66 | $16.20 | $16.20 | 13,537,740 |
| 2017-03-28 | $15.47 | $15.80 | $15.38 | $15.74 | $15.74 | 4,425,010 |
| 2017-03-27 | $15.70 | $15.70 | $15.38 | $15.48 | $15.48 | 4,027,890 |
| 2017-03-24 | $15.80 | $15.93 | $15.56 | $15.76 | $15.76 | 4,068,350 |
| 2017-03-23 | $15.51 | $15.85 | $15.50 | $15.76 | $15.76 | 4,521,380 |
| 2017-03-22 | $15.75 | $15.78 | $15.41 | $15.58 | $15.58 | 3,467,160 |
| 2017-03-21 | $15.70 | $15.86 | $15.58 | $15.86 | $15.86 | 3,460,970 |
| 2017-03-20 | $15.48 | $15.70 | $15.45 | $15.70 | $15.70 | 2,874,680 |
| 2017-03-17 | $15.50 | $15.69 | $15.40 | $15.50 | $15.50 | 3,662,810 |
| 2017-03-16 | $15.24 | $15.49 | $15.22 | $15.47 | $15.47 | 2,418,390 |
| 2017-03-15 | $15.40 | $15.45 | $15.21 | $15.24 | $15.24 | 2,027,710 |
| 2017-03-14 | $15.39 | $15.52 | $15.34 | $15.42 | $15.42 | 2,229,760 |
| 2017-03-13 | $15.21 | $15.39 | $15.17 | $15.38 | $15.38 | 2,220,520 |
| 2017-03-10 | $15.32 | $15.44 | $15.26 | $15.26 | $15.26 | 1,898,220 |
| 2017-03-09 | $15.40 | $15.47 | $15.30 | $15.35 | $15.35 | 2,650,990 |
| 2017-03-08 | $15.66 | $15.68 | $15.35 | $15.51 | $15.51 | 5,551,520 |
| 2017-03-07 | $15.64 | $15.90 | $15.45 | $15.80 | $15.80 | 6,838,400 |
| 2017-03-06 | $15.29 | $15.62 | $15.22 | $15.59 | $15.59 | 3,828,950 |
| 2017-03-03 | $15.29 | $15.45 | $15.11 | $15.27 | $15.27 | 2,568,500 |
| 2017-03-02 | $15.44 | $15.50 | $15.21 | $15.29 | $15.29 | 3,051,890 |
| 2017-03-01 | $15.27 | $15.45 | $15.22 | $15.39 | $15.39 | 2,988,550 |
| 2017-02-28 | $15.35 | $15.43 | $15.19 | $15.30 | $15.30 | 2,877,120 |
| 2017-02-27 | $15.42 | $15.68 | $15.28 | $15.37 | $15.37 | 3,157,630 |
| 2017-02-24 | $15.40 | $15.56 | $15.27 | $15.53 | $15.53 | 3,198,020 |
| 2017-02-23 | $15.35 | $15.58 | $15.22 | $15.50 | $15.50 | 3,770,230 |
| 2017-02-22 | $15.18 | $15.43 | $15.11 | $15.37 | $15.37 | 4,665,330 |
| 2017-02-21 | $14.89 | $15.23 | $14.89 | $15.06 | $15.06 | 4,612,470 |
| 2017-02-20 | $15.30 | $15.31 | $14.76 | $14.91 | $14.91 | 7,642,450 |
| 2017-02-17 | $15.88 | $15.88 | $15.31 | $15.36 | $15.36 | 7,410,470 |
| 2017-02-16 | $15.57 | $16.20 | $15.52 | $16.00 | $16.00 | 5,752,130 |
| 2017-02-15 | $15.67 | $16.18 | $15.50 | $15.68 | $15.68 | 4,541,560 |
| 2017-02-14 | $15.92 | $15.92 | $15.59 | $15.70 | $15.70 | 3,317,530 |
| 2017-02-13 | $16.00 | $16.00 | $15.65 | $15.94 | $15.94 | 2,974,760 |
| 2017-02-10 | $16.05 | $16.22 | $15.82 | $16.07 | $16.07 | 4,054,290 |
| 2017-02-09 | $15.88 | $16.20 | $15.85 | $16.05 | $16.05 | 3,727,040 |
| 2017-02-08 | $15.35 | $15.79 | $15.31 | $15.79 | $15.79 | 2,604,910 |
| 2017-02-07 | $15.55 | $15.64 | $15.30 | $15.39 | $15.39 | 2,256,330 |
| 2017-02-06 | $15.45 | $15.70 | $15.35 | $15.55 | $15.55 | 2,856,970 |
| 2017-02-03 | $15.34 | $15.50 | $15.23 | $15.32 | $15.32 | 1,811,520 |
| 2017-02-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2017-02-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2017-01-31 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2017-01-30 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2017-01-27 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2017-01-26 | $15.24 | $15.49 | $15.13 | $15.35 | $15.35 | 2,304,240 |
| 2017-01-25 | $14.72 | $15.48 | $14.70 | $15.23 | $15.23 | 6,666,170 |
| 2017-01-24 | $14.73 | $14.81 | $14.52 | $14.61 | $14.61 | 2,413,030 |
| 2017-01-23 | $14.59 | $14.87 | $14.50 | $14.71 | $14.71 | 2,747,900 |
| 2017-01-20 | $14.36 | $14.73 | $14.22 | $14.50 | $14.50 | 4,535,270 |
| 2017-01-19 | $15.01 | $15.13 | $14.25 | $14.36 | $14.36 | 5,524,340 |
| 2017-01-18 | $15.67 | $15.68 | $15.03 | $15.09 | $15.09 | 2,107,830 |
| 2017-01-17 | $15.65 | $15.75 | $15.25 | $15.68 | $15.68 | 2,622,620 |
| 2017-01-16 | $15.66 | $16.08 | $14.70 | $15.69 | $15.69 | 5,005,080 |
| 2017-01-13 | $16.08 | $16.42 | $15.61 | $15.68 | $15.68 | 2,366,520 |
| 2017-01-12 | $16.63 | $16.67 | $16.00 | $16.15 | $16.15 | 2,765,260 |
| 2017-01-11 | $16.85 | $17.06 | $16.36 | $16.61 | $16.61 | 3,951,920 |
| 2017-01-10 | $16.80 | $17.48 | $16.80 | $17.04 | $17.04 | 6,257,190 |
| 2017-01-09 | $16.49 | $16.75 | $16.35 | $16.61 | $16.61 | 2,329,190 |
| 2017-01-06 | $16.70 | $16.86 | $16.40 | $16.55 | $16.55 | 1,918,580 |
| 2017-01-05 | $16.72 | $16.99 | $16.61 | $16.72 | $16.72 | 3,407,270 |
| 2017-01-04 | $16.45 | $16.74 | $16.35 | $16.68 | $16.68 | 2,935,690 |
| 2017-01-03 | $16.12 | $16.52 | $16.01 | $16.39 | $16.39 | 4,105,010 |
| 2017-01-02 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2016-12-30 | $16.12 | $16.34 | $15.85 | $16.13 | $16.13 | 2,771,080 |
| 2016-12-29 | $16.16 | $16.25 | $15.95 | $16.12 | $16.12 | 1,384,530 |
| 2016-12-28 | $16.30 | $16.40 | $15.99 | $16.09 | $16.09 | 2,619,070 |
| 2016-12-27 | $16.18 | $16.38 | $16.10 | $16.27 | $16.27 | 3,339,610 |
| 2016-12-26 | $16.29 | $16.45 | $15.89 | $16.30 | $16.30 | 2,487,800 |
| 2016-12-23 | $16.28 | $16.56 | $16.28 | $16.45 | $16.45 | 1,798,220 |
| 2016-12-22 | $16.51 | $16.56 | $16.23 | $16.36 | $16.36 | 2,572,070 |
| 2016-12-21 | $16.43 | $16.98 | $16.41 | $16.63 | $16.63 | 3,362,080 |
| 2016-12-20 | $16.35 | $16.63 | $16.25 | $16.56 | $16.56 | 2,999,370 |
| 2016-12-19 | $16.34 | $16.50 | $16.01 | $16.35 | $16.35 | 3,352,750 |
| 2016-12-16 | $15.92 | $16.42 | $15.90 | $16.37 | $16.37 | 2,689,060 |
| 2016-12-15 | $15.54 | $16.17 | $15.54 | $15.92 | $15.92 | 2,077,610 |
| 2016-12-14 | $16.13 | $16.30 | $15.69 | $15.85 | $15.85 | 2,794,580 |
| 2016-12-13 | $16.24 | $16.32 | $16.00 | $16.25 | $16.25 | 1,881,590 |
| 2016-12-12 | $17.20 | $17.33 | $16.02 | $16.24 | $16.24 | 3,997,820 |
| 2016-12-09 | $17.01 | $17.37 | $16.96 | $17.25 | $17.25 | 1,894,900 |
| 2016-12-08 | $17.49 | $17.75 | $16.95 | $17.13 | $17.13 | 3,465,110 |
| 2016-12-07 | $16.78 | $17.45 | $16.70 | $17.32 | $17.32 | 3,758,910 |
| 2016-12-06 | $16.63 | $16.83 | $16.43 | $16.71 | $16.71 | 2,697,990 |
| 2016-12-05 | $16.55 | $16.84 | $16.32 | $16.65 | $16.65 | 2,345,750 |
| 2016-12-02 | $17.10 | $17.18 | $16.66 | $16.68 | $16.68 | 2,229,120 |
| 2016-12-01 | $16.99 | $17.20 | $16.85 | $17.05 | $17.05 | 3,188,540 |
| 2016-11-30 | $17.80 | $17.80 | $16.89 | $17.10 | $17.10 | 5,615,180 |
| 2016-11-29 | $17.53 | $18.40 | $17.48 | $17.95 | $17.95 | 6,332,350 |
| 2016-11-28 | $17.60 | $17.67 | $17.38 | $17.51 | $17.51 | 2,994,360 |
| 2016-11-25 | $18.00 | $18.15 | $17.31 | $17.62 | $17.62 | 5,552,550 |
| 2016-11-24 | $18.35 | $18.77 | $17.80 | $18.08 | $18.08 | 3,017,450 |
| 2016-11-23 | $18.74 | $18.85 | $18.45 | $18.50 | $18.50 | 1,942,390 |
| 2016-11-22 | $18.70 | $18.80 | $18.55 | $18.78 | $18.78 | 2,103,500 |
| 2016-11-21 | $18.69 | $18.78 | $18.32 | $18.51 | $18.51 | 2,282,840 |
| 2016-11-18 | $18.75 | $19.16 | $18.63 | $18.70 | $18.70 | 2,152,190 |
| 2016-11-17 | $19.00 | $19.11 | $18.59 | $18.88 | $18.88 | 2,553,710 |
| 2016-11-16 | $19.29 | $19.55 | $18.69 | $18.88 | $18.88 | 4,674,140 |
| 2016-11-15 | $20.15 | $20.50 | $18.97 | $19.40 | $19.40 | 6,154,260 |
| 2016-11-14 | $18.83 | $19.90 | $18.83 | $19.58 | $19.58 | 5,980,030 |
| 2016-11-11 | $18.97 | $19.24 | $18.60 | $19.05 | $19.05 | 3,677,570 |
| 2016-11-10 | $18.30 | $19.26 | $18.14 | $18.83 | $18.83 | 5,141,900 |
| 2016-11-09 | $18.47 | $18.70 | $17.98 | $18.23 | $18.23 | 3,952,630 |
| 2016-11-08 | $17.94 | $18.94 | $17.88 | $18.70 | $18.70 | 5,587,160 |
| 2016-11-07 | $17.85 | $18.55 | $17.63 | $18.03 | $18.03 | 3,960,460 |
| 2016-11-04 | $18.15 | $18.60 | $17.69 | $17.80 | $17.80 | 4,953,400 |
| 2016-11-03 | $18.02 | $18.96 | $18.02 | $18.33 | $18.33 | 7,874,210 |
| 2016-11-02 | $17.70 | $19.02 | $17.70 | $17.95 | $17.95 | 8,854,210 |
| 2016-11-01 | $16.89 | $17.50 | $16.89 | $17.29 | $17.29 | 2,052,770 |
| 2016-10-31 | $17.26 | $17.26 | $16.91 | $16.97 | $16.97 | 0 |
| 2016-10-28 | $17.34 | $17.86 | $17.30 | $17.33 | $17.33 | 2,923,750 |
| 2016-10-27 | $16.97 | $17.66 | $16.86 | $17.43 | $17.43 | 6,043,410 |
| 2016-10-26 | $17.04 | $17.20 | $16.66 | $16.96 | $16.96 | 2,617,090 |
| 2016-10-25 | $16.89 | $17.22 | $16.81 | $17.00 | $17.00 | 2,347,900 |
| 2016-10-24 | $16.66 | $17.08 | $16.62 | $16.97 | $16.97 | 2,686,860 |
| 2016-10-21 | $16.84 | $17.06 | $16.50 | $16.68 | $16.68 | 2,240,450 |
| 2016-10-20 | $17.07 | $17.25 | $16.80 | $16.93 | $16.93 | 2,558,770 |
| 2016-10-19 | $17.12 | $17.58 | $17.10 | $17.14 | $17.14 | 3,277,620 |
| 2016-10-18 | $16.98 | $17.28 | $16.82 | $17.00 | $17.00 | 3,027,760 |
| 2016-10-17 | $17.35 | $17.52 | $16.95 | $17.00 | $17.00 | 4,504,570 |
| 2016-10-14 | $16.51 | $17.45 | $16.50 | $17.45 | $17.45 | 5,082,140 |
| 2016-10-13 | $17.01 | $17.17 | $16.40 | $16.63 | $16.63 | 6,292,540 |
| 2016-10-12 | $17.38 | $17.48 | $17.10 | $17.17 | $17.17 | 2,266,020 |
| 2016-10-11 | $17.29 | $17.47 | $17.15 | $17.41 | $17.41 | 3,980,240 |
| 2016-10-10 | $17.47 | $17.67 | $17.07 | $17.21 | $17.21 | 5,050,830 |
| 2016-10-07 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2016-10-06 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2016-10-05 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2016-10-04 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2016-10-03 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2016-09-30 | $17.32 | $17.70 | $17.32 | $17.36 | $17.36 | 3,803,090 |
| 2016-09-29 | $17.05 | $17.34 | $16.99 | $17.15 | $17.15 | 3,552,060 |
| 2016-09-28 | $16.71 | $17.42 | $16.71 | $16.76 | $16.76 | 5,179,370 |
| 2016-09-27 | $16.08 | $16.75 | $16.01 | $16.71 | $16.71 | 5,234,370 |
| 2016-09-26 | $17.22 | $17.38 | $16.00 | $16.08 | $16.08 | 7,672,610 |
| 2016-09-23 | $17.79 | $17.79 | $17.21 | $17.24 | $17.24 | 3,088,010 |
| 2016-09-22 | $18.19 | $18.20 | $17.44 | $17.61 | $17.61 | 4,533,670 |
| 2016-09-21 | $17.51 | $18.15 | $17.10 | $17.61 | $17.61 | 8,046,630 |
| 2016-09-20 | $17.25 | $17.52 | $17.15 | $17.38 | $17.38 | 4,542,830 |
| 2016-09-19 | $16.83 | $17.59 | $16.77 | $17.31 | $17.31 | 5,243,360 |
| 2016-09-16 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2016-09-15 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2016-09-14 | $16.55 | $17.19 | $16.55 | $16.84 | $16.84 | 3,915,040 |
| 2016-09-13 | $16.07 | $16.83 | $16.07 | $16.80 | $16.80 | 5,409,580 |
| 2016-09-12 | $16.19 | $16.59 | $15.83 | $16.02 | $16.02 | 4,691,500 |
| 2016-09-09 | $16.42 | $17.39 | $16.42 | $16.69 | $16.69 | 6,133,580 |
| 2016-09-08 | $16.44 | $16.70 | $16.10 | $16.61 | $16.61 | 7,215,460 |
| 2016-09-07 | $16.21 | $17.73 | $16.21 | $16.84 | $16.84 | 14,903,440 |
| 2016-09-06 | $16.30 | $16.52 | $15.90 | $16.12 | $16.12 | 6,937,530 |
| 2016-09-05 | $16.00 | $16.68 | $15.90 | $16.20 | $16.20 | 8,284,830 |
| 2016-09-02 | $15.67 | $16.19 | $15.60 | $15.99 | $15.99 | 5,896,610 |
| 2016-09-01 | $15.40 | $16.26 | $15.26 | $15.67 | $15.67 | 11,584,140 |
| 2016-08-31 | $15.43 | $15.68 | $15.20 | $15.35 | $15.35 | 4,280,440 |
| 2016-08-30 | $15.17 | $15.75 | $15.07 | $15.56 | $15.56 | 6,796,160 |
| 2016-08-29 | $15.15 | $15.40 | $15.03 | $15.07 | $15.07 | 4,181,210 |
| 2016-08-26 | $15.36 | $15.48 | $15.11 | $15.12 | $15.12 | 6,307,930 |
| 2016-08-25 | $15.20 | $15.50 | $15.00 | $15.48 | $15.48 | 7,346,820 |
| 2016-08-24 | $15.61 | $15.80 | $15.21 | $15.39 | $15.39 | 9,947,450 |
| 2016-08-23 | $15.62 | $15.82 | $15.23 | $15.78 | $15.78 | 9,722,480 |
| 2016-08-22 | $15.75 | $16.97 | $15.69 | $15.83 | $15.83 | 19,067,400 |
| 2016-08-19 | $15.36 | $15.86 | $15.21 | $15.68 | $15.68 | 21,895,980 |
| 2016-08-18 | $14.22 | $15.33 | $14.22 | $15.33 | $15.33 | 20,472,140 |
| 2016-08-17 | $13.98 | $13.98 | $13.78 | $13.94 | $13.94 | 1,967,680 |
| 2016-08-16 | $13.75 | $14.11 | $13.73 | $13.86 | $13.86 | 3,531,170 |
| 2016-08-15 | $13.47 | $13.82 | $13.38 | $13.73 | $13.73 | 3,873,880 |
| 2016-08-12 | $13.31 | $13.46 | $13.23 | $13.45 | $13.45 | 2,122,860 |
| 2016-08-11 | $13.48 | $13.57 | $13.26 | $13.26 | $13.26 | 2,037,830 |
| 2016-08-10 | $13.65 | $13.68 | $13.44 | $13.51 | $13.51 | 2,022,420 |
| 2016-08-09 | $13.51 | $13.73 | $13.48 | $13.62 | $13.62 | 2,322,740 |
| 2016-08-08 | $13.28 | $13.62 | $13.15 | $13.54 | $13.54 | 3,329,400 |
| 2016-08-05 | $13.34 | $13.41 | $13.20 | $13.23 | $13.23 | 2,251,700 |
| 2016-08-04 | $13.27 | $13.39 | $13.14 | $13.34 | $13.34 | 2,437,630 |
| 2016-08-03 | $13.15 | $13.26 | $13.03 | $13.25 | $13.25 | 2,948,990 |
| 2016-08-02 | $13.00 | $13.19 | $12.90 | $13.13 | $13.13 | 2,133,470 |
| 2016-08-01 | $13.40 | $13.46 | $12.79 | $12.97 | $12.97 | 4,797,490 |
| 2016-07-29 | $13.54 | $13.57 | $13.36 | $13.41 | $13.41 | 2,393,440 |
| 2016-07-28 | $13.38 | $13.68 | $13.31 | $13.55 | $13.55 | 5,143,410 |
| 2016-07-27 | $14.56 | $14.58 | $13.22 | $13.35 | $13.35 | 9,053,010 |
| 2016-07-26 | $14.35 | $14.57 | $14.33 | $14.55 | $14.55 | 4,358,000 |
| 2016-07-25 | $14.40 | $14.72 | $14.32 | $14.35 | $14.35 | 5,348,260 |
| 2016-07-22 | $14.60 | $14.94 | $14.40 | $14.49 | $14.49 | 6,930,130 |
| 2016-07-21 | $15.16 | $15.26 | $14.50 | $14.73 | $14.73 | 12,150,370 |
| 2016-07-20 | $14.89 | $15.14 | $14.75 | $15.01 | $15.01 | 6,943,890 |
| 2016-07-19 | $14.53 | $15.19 | $14.45 | $15.03 | $15.03 | 12,588,730 |
| 2016-07-18 | $14.35 | $14.68 | $14.05 | $14.59 | $14.59 | 6,774,760 |
| 2016-07-15 | $14.40 | $14.43 | $14.26 | $14.33 | $14.33 | 3,833,930 |
| 2016-07-14 | $14.59 | $14.59 | $14.20 | $14.32 | $14.32 | 9,835,330 |
| 2016-07-13 | $14.95 | $15.20 | $14.75 | $14.82 | $14.82 | 5,589,370 |
| 2016-07-12 | $14.60 | $14.92 | $14.51 | $14.86 | $14.86 | 6,211,180 |
| 2016-07-11 | $14.57 | $14.92 | $14.51 | $14.57 | $14.57 | 6,305,960 |
| 2016-07-08 | $14.70 | $14.81 | $14.55 | $14.61 | $14.61 | 4,830,220 |
| 2016-07-07 | $14.85 | $14.96 | $14.49 | $14.68 | $14.68 | 7,053,770 |
| 2016-07-06 | $14.83 | $15.07 | $14.68 | $14.91 | $14.91 | 4,956,680 |
| 2016-07-05 | $14.99 | $15.08 | $14.75 | $14.90 | $14.90 | 4,575,060 |
| 2016-07-04 | $14.56 | $15.30 | $14.45 | $15.08 | $15.08 | 4,801,050 |
| 2016-07-01 | $14.82 | $15.14 | $14.62 | $14.65 | $14.65 | 3,441,250 |
| 2016-06-30 | $14.79 | $15.07 | $14.67 | $14.90 | $14.90 | 5,129,580 |
| 2016-06-29 | $15.08 | $15.50 | $14.61 | $14.75 | $14.75 | 9,000,580 |
| 2016-06-28 | $14.39 | $15.00 | $14.26 | $14.92 | $14.92 | 8,024,790 |
| 2016-06-27 | $13.78 | $14.41 | $13.72 | $14.38 | $14.38 | 5,320,720 |
| 2016-06-24 | $14.20 | $14.28 | $13.35 | $13.83 | $13.83 | 6,182,490 |
| 2016-06-23 | $14.25 | $14.40 | $14.02 | $14.07 | $14.07 | 3,763,680 |
| 2016-06-22 | $13.88 | $14.38 | $13.71 | $14.33 | $14.33 | 4,553,400 |
| 2016-06-21 | $14.50 | $14.64 | $13.81 | $13.95 | $13.95 | 5,383,530 |
| 2016-06-20 | $14.25 | $14.48 | $14.03 | $14.41 | $14.41 | 6,556,490 |
| 2016-06-17 | $13.78 | $14.66 | $13.73 | $14.50 | $14.50 | 9,445,860 |
| 2016-06-16 | $13.60 | $13.81 | $13.46 | $13.71 | $13.71 | 5,351,480 |
| 2016-06-15 | $12.63 | $13.73 | $12.58 | $13.66 | $13.66 | 6,326,960 |
| 2016-06-14 | $12.69 | $12.89 | $12.60 | $12.79 | $12.79 | 3,602,710 |
| 2016-06-13 | $13.68 | $13.75 | $12.66 | $12.69 | $12.69 | 6,201,800 |
| 2016-06-10 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2016-06-09 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2016-06-08 | $13.56 | $13.96 | $13.56 | $13.92 | $13.92 | 6,036,160 |
| 2016-06-07 | $13.48 | $13.64 | $13.40 | $13.55 | $13.55 | 2,355,550 |
| 2016-06-06 | $13.55 | $13.74 | $13.35 | $13.59 | $13.59 | 3,866,970 |
| 2016-06-03 | $13.55 | $13.65 | $13.40 | $13.56 | $13.56 | 3,770,220 |
| 2016-06-02 | $13.49 | $13.67 | $13.35 | $13.55 | $13.55 | 3,767,650 |
| 2016-06-01 | $13.27 | $13.70 | $13.14 | $13.33 | $13.33 | 6,067,970 |
| 2016-05-31 | $12.50 | $13.15 | $12.50 | $13.13 | $13.13 | 6,841,570 |
| 2016-05-30 | $12.41 | $12.65 | $12.31 | $12.46 | $12.46 | 2,247,810 |
| 2016-05-27 | $12.53 | $12.60 | $12.42 | $12.50 | $12.50 | 2,775,410 |
| 2016-05-26 | $12.51 | $12.59 | $12.15 | $12.50 | $12.50 | 3,553,500 |
| 2016-05-25 | $12.73 | $12.84 | $12.41 | $12.52 | $12.52 | 3,280,720 |
| 2016-05-24 | $12.79 | $12.79 | $12.50 | $12.63 | $12.63 | 2,712,130 |
| 2016-05-23 | $12.64 | $12.88 | $12.57 | $12.81 | $12.81 | 3,472,110 |
| 2016-05-20 | $12.30 | $12.63 | $12.16 | $12.60 | $12.60 | 2,734,010 |
| 2016-05-19 | $12.30 | $12.75 | $12.30 | $12.42 | $12.42 | 4,272,380 |
| 2016-05-18 | $12.71 | $12.71 | $12.01 | $12.24 | $12.24 | 4,064,500 |
| 2016-05-17 | $12.82 | $12.91 | $12.63 | $12.75 | $12.75 | 3,927,400 |
| 2016-05-16 | $12.33 | $12.84 | $12.33 | $12.81 | $12.81 | 3,934,780 |
| 2016-05-13 | $12.45 | $12.65 | $12.33 | $12.44 | $12.44 | 3,576,830 |
| 2016-05-12 | $12.38 | $12.56 | $12.08 | $12.41 | $12.41 | 5,570,700 |
| 2016-05-11 | $12.63 | $13.20 | $12.63 | $12.75 | $12.75 | 8,914,200 |
| 2016-05-10 | $12.45 | $12.85 | $12.37 | $12.56 | $12.56 | 3,698,720 |
| 2016-05-09 | $13.00 | $13.09 | $12.32 | $12.45 | $12.45 | 7,166,870 |
| 2016-05-06 | $14.12 | $14.28 | $13.13 | $13.13 | $13.13 | 8,566,940 |
| 2016-05-05 | $13.99 | $14.18 | $13.91 | $14.13 | $14.13 | 4,236,800 |
| 2016-05-04 | $14.10 | $14.16 | $13.97 | $13.99 | $13.99 | 6,244,540 |
| 2016-05-03 | $13.48 | $14.26 | $13.38 | $14.12 | $14.12 | 8,228,730 |
| 2016-05-02 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2016-04-29 | $13.30 | $13.63 | $13.25 | $13.46 | $13.46 | 3,555,890 |
| 2016-04-28 | $13.57 | $13.99 | $13.23 | $13.50 | $13.50 | 5,798,500 |
| 2016-04-27 | $13.55 | $13.73 | $13.36 | $13.59 | $13.59 | 5,506,970 |
| 2016-04-26 | $13.15 | $13.51 | $13.07 | $13.48 | $13.48 | 4,404,410 |
| 2016-04-25 | $13.23 | $13.27 | $12.82 | $13.16 | $13.16 | 4,220,780 |
| 2016-04-22 | $13.02 | $13.42 | $12.93 | $13.34 | $13.34 | 5,084,770 |
| 2016-04-21 | $13.30 | $13.56 | $13.07 | $13.13 | $13.13 | 6,903,110 |
| 2016-04-20 | $14.29 | $14.48 | $13.04 | $13.28 | $13.28 | 10,360,890 |
| 2016-04-19 | $14.35 | $14.44 | $14.09 | $14.34 | $14.34 | 6,571,810 |
| 2016-04-18 | $14.58 | $14.58 | $13.99 | $14.23 | $14.23 | 9,520,380 |
| 2016-04-15 | $14.39 | $15.05 | $14.27 | $14.68 | $14.68 | 13,091,660 |
| 2016-04-14 | $14.25 | $14.45 | $14.02 | $14.34 | $14.34 | 8,643,210 |
| 2016-04-13 | $13.93 | $14.38 | $13.88 | $14.06 | $14.06 | 10,629,590 |
| 2016-04-12 | $13.91 | $14.00 | $13.62 | $13.81 | $13.81 | 7,797,730 |
| 2016-04-11 | $13.45 | $14.07 | $13.45 | $14.01 | $14.01 | 13,055,690 |
| 2016-04-08 | $13.75 | $13.80 | $13.12 | $13.47 | $13.47 | 8,978,540 |
| 2016-04-07 | $14.09 | $14.39 | $13.81 | $13.82 | $13.82 | 12,405,440 |
| 2016-04-06 | $13.91 | $13.99 | $13.73 | $13.94 | $13.94 | 8,166,300 |
| 2016-04-05 | $13.79 | $14.10 | $13.65 | $14.01 | $14.01 | 9,277,500 |
| 2016-04-04 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2016-04-01 | $13.40 | $13.67 | $13.06 | $13.59 | $13.59 | 8,658,350 |
| 2016-03-31 | $13.49 | $13.57 | $13.31 | $13.40 | $13.40 | 7,437,000 |
| 2016-03-30 | $12.97 | $13.35 | $12.95 | $13.31 | $13.31 | 8,199,660 |
| 2016-03-29 | $13.35 | $13.38 | $12.62 | $12.78 | $12.78 | 8,932,210 |
| 2016-03-28 | $13.65 | $13.96 | $13.25 | $13.32 | $13.32 | 7,949,290 |
| 2016-03-25 | $13.24 | $13.68 | $13.24 | $13.62 | $13.62 | 6,575,900 |
| 2016-03-24 | $13.55 | $13.77 | $13.33 | $13.33 | $13.33 | 7,231,520 |
| 2016-03-23 | $13.55 | $13.80 | $13.36 | $13.75 | $13.75 | 8,544,820 |
| 2016-03-22 | $13.63 | $13.74 | $13.51 | $13.57 | $13.57 | 8,069,620 |
| 2016-03-21 | $13.60 | $13.85 | $13.49 | $13.81 | $13.81 | 13,714,870 |
| 2016-03-18 | $13.08 | $13.67 | $13.03 | $13.55 | $13.55 | 10,715,990 |
| 2016-03-17 | $12.61 | $13.16 | $12.61 | $13.10 | $13.10 | 10,270,250 |
| 2016-03-16 | $12.93 | $13.01 | $12.42 | $12.61 | $12.61 | 6,306,830 |
| 2016-03-15 | $12.65 | $12.94 | $12.50 | $12.64 | $12.64 | 5,451,350 |
| 2016-03-14 | $12.35 | $12.94 | $12.35 | $12.69 | $12.69 | 8,398,390 |
| 2016-03-11 | $12.00 | $12.38 | $11.86 | $12.25 | $12.25 | 4,429,890 |
| 2016-03-10 | $12.59 | $12.75 | $12.17 | $12.20 | $12.20 | 6,025,450 |
| 2016-03-09 | $12.22 | $12.89 | $12.03 | $12.75 | $12.75 | 10,880,480 |
| 2016-03-08 | $12.45 | $12.49 | $11.60 | $12.48 | $12.48 | 6,534,200 |
| 2016-03-07 | $12.19 | $12.51 | $12.18 | $12.44 | $12.44 | 5,875,770 |
| 2016-03-04 | $12.38 | $12.67 | $11.80 | $12.05 | $12.05 | 7,573,780 |
| 2016-03-03 | $12.45 | $13.18 | $12.21 | $12.52 | $12.52 | 11,004,300 |
| 2016-03-02 | $11.80 | $12.48 | $11.72 | $12.41 | $12.41 | 7,436,820 |
| 2016-03-01 | $11.30 | $11.95 | $11.22 | $11.87 | $11.87 | 6,617,520 |
| 2016-02-29 | $12.19 | $12.22 | $11.11 | $11.27 | $11.27 | 5,812,810 |
| 2016-02-26 | $12.45 | $12.51 | $12.03 | $12.30 | $12.30 | 5,830,510 |
| 2016-02-25 | $13.65 | $13.66 | $12.29 | $12.29 | $12.29 | 10,543,860 |
| 2016-02-24 | $13.23 | $13.82 | $13.20 | $13.65 | $13.65 | 10,364,960 |
| 2016-02-23 | $13.51 | $13.60 | $13.13 | $13.35 | $13.35 | 7,032,310 |
| 2016-02-22 | $13.48 | $13.55 | $13.28 | $13.47 | $13.47 | 8,553,000 |
| 2016-02-19 | $13.14 | $13.38 | $13.02 | $13.26 | $13.26 | 7,075,310 |
| 2016-02-18 | $13.34 | $13.75 | $13.07 | $13.44 | $13.44 | 8,536,170 |
| 2016-02-17 | $13.24 | $13.35 | $12.85 | $13.34 | $13.34 | 7,977,450 |
| 2016-02-16 | $12.81 | $13.40 | $12.71 | $13.29 | $13.29 | 7,371,130 |
| 2016-02-15 | $12.16 | $12.75 | $12.01 | $12.75 | $12.75 | 7,614,440 |
| 2016-02-12 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2016-02-11 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2016-02-10 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2016-02-09 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2016-02-08 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2016-02-05 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 2,263,160 |
| 2016-02-04 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-02-03 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-02-02 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-02-01 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-01-29 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-01-28 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2016-01-27 | $13.00 | $13.10 | $11.80 | $12.31 | $12.31 | 8,605,070 |
| 2016-01-26 | $14.35 | $14.40 | $13.01 | $13.01 | $13.01 | 6,731,910 |
| 2016-01-25 | $14.27 | $14.65 | $14.20 | $14.45 | $14.45 | 5,206,000 |
| 2016-01-22 | $14.45 | $14.66 | $13.61 | $14.28 | $14.28 | 6,311,240 |
| 2016-01-21 | $14.42 | $15.04 | $14.00 | $14.18 | $14.18 | 5,745,610 |
| 2016-01-20 | $14.90 | $15.09 | $14.45 | $14.68 | $14.68 | 6,298,410 |
| 2016-01-19 | $14.30 | $14.96 | $14.10 | $14.90 | $14.90 | 6,666,790 |
| 2016-01-18 | $13.42 | $14.88 | $13.36 | $14.39 | $14.39 | 6,846,860 |
| 2016-01-15 | $14.30 | $14.93 | $13.55 | $13.90 | $13.90 | 6,778,660 |
| 2016-01-14 | $13.12 | $14.26 | $12.91 | $14.18 | $14.18 | 5,627,550 |
| 2016-01-13 | $14.58 | $14.76 | $13.58 | $13.62 | $13.62 | 3,736,100 |
| 2016-01-12 | $14.22 | $14.63 | $13.92 | $14.44 | $14.44 | 4,430,270 |
| 2016-01-11 | $15.30 | $15.64 | $14.24 | $14.24 | $14.24 | 5,728,560 |
| 2016-01-08 | $16.29 | $16.50 | $14.60 | $15.82 | $15.82 | 7,776,370 |
| 2016-01-07 | $17.27 | $17.29 | $15.86 | $15.86 | $15.86 | 1,443,700 |
| 2016-01-06 | $16.93 | $17.75 | $16.83 | $17.62 | $17.62 | 9,175,130 |
| 2016-01-05 | $16.83 | $17.58 | $16.11 | $16.75 | $16.75 | 10,515,130 |
| 2016-01-04 | $19.79 | $19.99 | $17.90 | $17.90 | $17.90 | 5,348,810 |
| 2016-01-01 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2015-12-31 | $20.61 | $20.94 | $19.87 | $19.89 | $19.89 | 5,949,200 |
| 2015-12-30 | $20.24 | $20.76 | $20.05 | $20.56 | $20.56 | 6,611,180 |
| 2015-12-29 | $19.71 | $20.19 | $19.50 | $20.17 | $20.17 | 6,738,450 |
| 2015-12-28 | $21.28 | $21.75 | $19.70 | $19.80 | $19.80 | 13,911,770 |
| 2015-12-25 | $20.30 | $21.15 | $20.26 | $20.74 | $20.74 | 8,366,710 |
| 2015-12-24 | $20.02 | $20.60 | $19.18 | $20.53 | $20.53 | 10,340,110 |
| 2015-12-23 | $20.66 | $20.66 | $19.80 | $19.95 | $19.95 | 7,292,630 |
| 2015-12-22 | $20.80 | $21.00 | $20.22 | $20.82 | $20.82 | 7,971,820 |
| 2015-12-21 | $20.50 | $21.45 | $20.34 | $20.95 | $20.95 | 7,725,080 |
| 2015-12-18 | $20.32 | $21.50 | $19.95 | $20.54 | $20.54 | 10,680,700 |
| 2015-12-17 | $19.90 | $20.38 | $19.82 | $20.12 | $20.12 | 8,259,580 |
| 2015-12-16 | $19.49 | $19.97 | $19.41 | $19.82 | $19.82 | 8,279,790 |
| 2015-12-15 | $18.73 | $19.70 | $18.64 | $19.53 | $19.53 | 8,781,580 |
| 2015-12-14 | $18.08 | $18.78 | $17.97 | $18.73 | $18.73 | 4,937,610 |
| 2015-12-11 | $18.00 | $18.90 | $17.85 | $18.45 | $18.45 | 7,191,540 |
| 2015-12-10 | $18.08 | $18.21 | $17.90 | $17.99 | $17.99 | 3,616,690 |
| 2015-12-09 | $18.04 | $18.34 | $17.84 | $18.04 | $18.04 | 4,356,840 |
| 2015-12-08 | $19.06 | $19.20 | $18.18 | $18.25 | $18.25 | 6,883,980 |
| 2015-12-07 | $18.90 | $19.48 | $18.55 | $19.30 | $19.30 | 9,207,540 |
| 2015-12-04 | $18.50 | $19.14 | $18.20 | $18.88 | $18.88 | 8,045,790 |
| 2015-12-03 | $18.24 | $18.85 | $18.15 | $18.64 | $18.64 | 7,959,680 |
| 2015-12-02 | $17.75 | $18.61 | $16.88 | $18.55 | $18.55 | 9,682,880 |
| 2015-12-01 | $17.48 | $17.92 | $17.29 | $17.75 | $17.75 | 5,552,370 |
| 2015-11-30 | $17.55 | $18.08 | $16.28 | $17.65 | $17.65 | 9,635,370 |
| 2015-11-27 | $19.10 | $19.49 | $17.52 | $17.55 | $17.55 | 10,264,000 |
| 2015-11-26 | $20.17 | $20.34 | $19.40 | $19.47 | $19.47 | 9,484,580 |
| 2015-11-25 | $19.61 | $20.40 | $19.53 | $20.10 | $20.10 | 10,374,990 |
| 2015-11-24 | $19.72 | $19.84 | $19.05 | $19.63 | $19.63 | 7,204,690 |
| 2015-11-23 | $19.48 | $20.55 | $19.20 | $19.66 | $19.66 | 10,653,660 |
| 2015-11-20 | $19.59 | $19.87 | $19.23 | $19.54 | $19.54 | 9,959,580 |
| 2015-11-19 | $18.90 | $19.85 | $18.84 | $19.70 | $19.70 | 10,635,050 |
| 2015-11-18 | $18.80 | $19.43 | $18.79 | $18.95 | $18.95 | 8,291,610 |
| 2015-11-17 | $19.92 | $19.92 | $18.80 | $18.85 | $18.85 | 12,269,590 |
| 2015-11-16 | $18.84 | $19.70 | $18.51 | $19.66 | $19.66 | 13,861,370 |
| 2015-11-13 | $20.80 | $20.90 | $19.25 | $19.35 | $19.35 | 16,514,420 |
| 2015-11-12 | $20.60 | $21.40 | $20.54 | $21.21 | $21.21 | 19,256,270 |
| 2015-11-11 | $20.40 | $21.33 | $20.18 | $20.80 | $20.80 | 17,216,910 |
| 2015-11-10 | $20.74 | $21.60 | $20.28 | $20.76 | $20.76 | 18,015,250 |
| 2015-11-09 | $20.08 | $21.25 | $19.72 | $21.07 | $21.07 | 22,487,260 |
| 2015-11-06 | $21.00 | $21.59 | $20.76 | $20.91 | $20.91 | 24,867,750 |
| 2015-11-05 | $23.00 | $23.06 | $20.70 | $21.30 | $21.30 | 35,278,010 |
| 2015-11-04 | $19.55 | $22.09 | $19.55 | $22.09 | $22.09 | 34,623,420 |
| 2015-11-03 | $20.01 | $21.25 | $19.72 | $20.08 | $20.08 | 44,851,510 |
| 2015-11-02 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 19,918,300 |
| 2015-10-30 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 6,188,080 |
| 2015-10-29 | $16.50 | $16.50 | $15.70 | $15.96 | $15.96 | 4,618,560 |
| 2015-10-28 | $16.62 | $16.98 | $15.80 | $15.96 | $15.96 | 6,268,620 |
| 2015-10-27 | $16.79 | $17.00 | $15.61 | $16.81 | $16.81 | 7,793,650 |
| 2015-10-26 | $17.11 | $17.55 | $16.35 | $16.82 | $16.82 | 11,969,980 |
| 2015-10-23 | $16.77 | $17.09 | $16.16 | $16.98 | $16.98 | 13,467,110 |
| 2015-10-22 | $15.71 | $16.59 | $15.62 | $16.49 | $16.49 | 14,101,850 |
| 2015-10-21 | $15.91 | $17.40 | $15.19 | $15.50 | $15.50 | 17,640,060 |
| 2015-10-20 | $15.74 | $15.98 | $15.28 | $15.90 | $15.90 | 7,829,110 |
| 2015-10-19 | $15.49 | $15.96 | $14.97 | $15.75 | $15.75 | 11,240,440 |
| 2015-10-16 | $15.15 | $15.50 | $14.65 | $15.47 | $15.47 | 11,714,120 |
| 2015-10-15 | $14.61 | $15.09 | $14.49 | $14.99 | $14.99 | 8,862,620 |
| 2015-10-14 | $14.77 | $15.08 | $14.28 | $14.66 | $14.66 | 9,701,110 |
| 2015-10-13 | $14.75 | $15.32 | $14.66 | $14.96 | $14.96 | 5,882,660 |
| 2015-10-12 | $14.38 | $15.24 | $14.38 | $14.79 | $14.79 | 8,177,920 |
| 2015-10-09 | $14.50 | $14.57 | $14.13 | $14.36 | $14.36 | 8,543,890 |
| 2015-10-08 | $14.30 | $14.93 | $13.98 | $14.52 | $14.52 | 9,232,850 |
| 2015-10-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2015-10-06 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2015-10-05 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2015-10-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2015-10-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2015-09-30 | $13.73 | $14.73 | $13.03 | $13.83 | $13.83 | 11,579,980 |
| 2015-09-29 | $13.00 | $14.10 | $12.91 | $13.93 | $13.93 | 16,131,600 |
| 2015-09-28 | $12.01 | $13.21 | $12.00 | $13.21 | $13.21 | 9,746,900 |
| 2015-09-25 | $12.86 | $12.97 | $11.75 | $12.01 | $12.01 | 5,950,740 |
| 2015-09-24 | $13.02 | $13.17 | $12.70 | $12.93 | $12.93 | 5,809,730 |
| 2015-09-23 | $12.48 | $13.14 | $12.40 | $12.88 | $12.88 | 7,809,430 |
| 2015-09-22 | $12.50 | $12.99 | $12.24 | $12.68 | $12.68 | 6,962,020 |
| 2015-09-21 | $11.77 | $12.45 | $11.55 | $12.42 | $12.42 | 5,179,860 |
| 2015-09-18 | $11.78 | $12.10 | $11.50 | $11.89 | $11.89 | 4,169,730 |
| 2015-09-17 | $11.55 | $12.38 | $11.45 | $11.62 | $11.62 | 6,638,590 |
| 2015-09-16 | $10.63 | $11.73 | $10.60 | $11.73 | $11.73 | 6,488,780 |
| 2015-09-15 | $11.16 | $11.67 | $10.66 | $10.66 | $10.66 | 5,764,490 |
| 2015-09-14 | $13.34 | $13.46 | $11.84 | $11.84 | $11.84 | 7,038,040 |
| 2015-09-11 | $13.05 | $13.35 | $12.75 | $13.15 | $13.15 | 5,346,490 |
| 2015-09-10 | $12.53 | $13.73 | $12.47 | $12.98 | $12.98 | 8,001,580 |
| 2015-09-09 | $12.38 | $12.90 | $12.21 | $12.83 | $12.83 | 6,583,430 |
| 2015-09-08 | $11.15 | $12.30 | $11.10 | $12.14 | $12.14 | 5,253,470 |
| 2015-09-07 | $10.85 | $11.68 | $10.85 | $11.20 | $11.20 | 5,495,850 |
| 2015-09-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2015-09-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2015-09-02 | $10.77 | $12.16 | $10.74 | $10.78 | $10.78 | 5,072,990 |
| 2015-09-01 | $12.86 | $12.86 | $11.59 | $11.61 | $11.61 | 5,529,660 |
| 2015-08-31 | $13.85 | $13.95 | $12.88 | $12.88 | $12.88 | 5,214,520 |
| 2015-08-28 | $12.99 | $14.00 | $12.99 | $14.00 | $14.00 | 8,191,200 |
| 2015-08-27 | $13.00 | $13.24 | $11.57 | $12.88 | $12.88 | 6,856,180 |
| 2015-08-26 | $13.91 | $14.22 | $12.52 | $12.55 | $12.55 | 8,039,680 |
| 2015-08-25 | $14.05 | $14.48 | $13.91 | $13.91 | $13.91 | 5,476,920 |
| 2015-08-24 | $16.03 | $16.75 | $15.45 | $15.45 | $15.45 | 7,134,970 |
| 2015-08-21 | $18.23 | $18.58 | $17.15 | $17.17 | $17.17 | 10,338,310 |
| 2015-08-20 | $20.20 | $20.40 | $19.00 | $19.05 | $19.05 | 17,411,020 |
| 2015-08-19 | $17.50 | $20.05 | $17.15 | $20.05 | $20.05 | 18,732,810 |
| 2015-08-18 | $20.24 | $20.38 | $18.23 | $18.23 | $18.23 | 12,030,380 |
| 2015-08-17 | $19.15 | $20.61 | $18.81 | $20.26 | $20.26 | 15,625,300 |
| 2015-08-14 | $18.40 | $19.60 | $18.23 | $19.39 | $19.39 | 13,634,870 |
| 2015-08-13 | $17.60 | $18.33 | $17.50 | $18.32 | $18.32 | 6,764,050 |
| 2015-08-12 | $18.49 | $18.75 | $17.80 | $17.83 | $17.83 | 7,675,730 |
| 2015-08-11 | $18.20 | $18.88 | $18.20 | $18.43 | $18.43 | 8,946,770 |
| 2015-08-10 | $17.70 | $18.63 | $17.51 | $18.47 | $18.47 | 9,382,770 |
| 2015-08-07 | $17.05 | $17.80 | $17.05 | $17.49 | $17.49 | 7,405,140 |
| 2015-08-06 | $16.91 | $17.44 | $16.50 | $16.90 | $16.90 | 5,411,380 |
| 2015-08-05 | $17.40 | $18.35 | $17.01 | $17.16 | $17.16 | 9,390,530 |
| 2015-08-04 | $16.35 | $17.65 | $16.23 | $17.60 | $17.60 | 9,808,580 |
| 2015-08-03 | $16.20 | $17.16 | $16.01 | $16.50 | $16.50 | 9,144,240 |
| 2015-07-31 | $16.05 | $16.74 | $15.51 | $16.09 | $16.09 | 6,237,170 |
| 2015-07-30 | $17.35 | $18.08 | $16.00 | $16.46 | $16.46 | 9,983,970 |
| 2015-07-29 | $17.08 | $17.70 | $16.11 | $17.55 | $17.55 | 10,213,280 |
| 2015-07-28 | $15.54 | $17.20 | $15.22 | $16.15 | $16.15 | 12,746,790 |
Xinjiang Western Animal Husbandry Company Ltd (300106) News Headlines
Recent Xinjiang Western Animal Husbandry Company Ltd (300106) News
Similar Companies to Xinjiang Western Animal Husbandry Company Ltd (300106) 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 | -- | -- | -- |