Shenzhen Maxonic Automation Control Company L (300112) Exchange: SHE
Data as of July 17, 2025
$9.05 ($-0.01) -0.11%
Shenzhen Maxonic Automation Control Company L - Daily Information
Click for more stock information on Shenzhen Maxonic Automation Control Company L.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.09 |
| Previous Close | $9.05 |
| High | $9.10 |
| Low | $8.95 |
| Adjusted Open | $9.09 |
| Previous Adjusted Close | $9.05 |
| Adjusted High | $9.10 |
| Adjusted Low | $8.95 |
About Shenzhen Maxonic Automation Control Company L (300112)
Shenzhen Maxonic Automation Control CO., Ltd. is principally engaged in the manufacture and sale of industrial instrumentation products. The Company's main products include field instruments, secondary instruments and other products, as well as pressure instruments and accessories. The Company mainly distributes its products in domestic markets. Through its wholly owned subsidiaries, the Company is involved in the manufacture and sale of automation instrumentation. On November 16, 2013, the Company announced that it has acquired a 100% stake in Guangzhou Senex Instrument LTD.
Invest in Shenzhen Maxonic Automation Control Company L (300112)
Historical Stock Data for Shenzhen Maxonic Automation Control Company L (300112)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $9.09 | $9.10 | $8.95 | $9.05 | $9.05 | 4,996,400 |
| 2025-07-10 | $9.05 | $9.13 | $9.01 | $9.06 | $9.06 | 5,360,420 |
| 2025-07-09 | $9.10 | $9.27 | $9.02 | $9.06 | $9.06 | 9,509,130 |
| 2025-07-08 | $8.96 | $9.03 | $8.91 | $9.02 | $9.02 | 5,603,160 |
| 2025-07-07 | $8.86 | $8.95 | $8.84 | $8.95 | $8.95 | 3,916,000 |
| 2025-07-04 | $8.96 | $9.04 | $8.88 | $8.91 | $8.91 | 4,923,600 |
| 2025-07-03 | $8.99 | $9.06 | $8.94 | $8.99 | $8.99 | 4,322,400 |
| 2025-07-02 | $9.02 | $9.04 | $8.91 | $9.00 | $9.00 | 6,467,000 |
| 2025-07-01 | $9.06 | $9.11 | $8.95 | $9.02 | $9.02 | 8,116,100 |
| 2025-06-30 | $8.97 | $9.13 | $8.95 | $9.05 | $9.05 | 9,311,900 |
| 2025-06-27 | $8.85 | $9.02 | $8.82 | $8.95 | $8.95 | 8,381,400 |
| 2025-06-26 | $8.77 | $8.93 | $8.76 | $8.84 | $8.84 | 9,680,900 |
| 2025-06-25 | $8.74 | $8.86 | $8.71 | $8.77 | $8.77 | 6,010,500 |
| 2025-06-24 | $8.50 | $8.77 | $8.48 | $8.76 | $8.76 | 7,621,120 |
| 2025-06-23 | $8.22 | $8.50 | $8.15 | $8.47 | $8.47 | 5,104,900 |
| 2025-06-20 | $8.29 | $8.45 | $8.15 | $8.21 | $8.21 | 4,731,000 |
| 2025-06-19 | $8.47 | $8.60 | $8.26 | $8.28 | $8.28 | 7,641,800 |
| 2025-06-18 | $8.43 | $8.48 | $8.32 | $8.46 | $8.46 | 3,842,600 |
| 2025-06-17 | $8.48 | $8.53 | $8.38 | $8.45 | $8.45 | 4,013,880 |
| 2025-06-13 | $8.58 | $8.58 | $8.36 | $8.39 | $8.39 | 5,408,800 |
| 2025-06-12 | $8.52 | $8.59 | $8.44 | $8.58 | $8.58 | 4,501,200 |
| 2025-06-11 | $8.49 | $8.61 | $8.40 | $8.53 | $8.53 | 4,516,730 |
| 2025-06-10 | $8.69 | $8.69 | $8.42 | $8.52 | $8.52 | 6,249,000 |
| 2025-06-09 | $8.54 | $8.63 | $8.51 | $8.63 | $8.63 | 5,458,000 |
| 2025-06-06 | $8.51 | $8.53 | $8.43 | $8.52 | $8.52 | 3,979,300 |
| 2025-06-05 | $8.47 | $8.58 | $8.41 | $8.54 | $8.54 | 5,182,700 |
| 2025-06-04 | $8.43 | $8.54 | $8.42 | $8.47 | $8.47 | 4,487,380 |
| 2025-06-03 | $8.38 | $8.49 | $8.35 | $8.43 | $8.43 | 5,410,500 |
| 2025-05-30 | $8.61 | $8.61 | $8.34 | $8.40 | $8.40 | 8,347,400 |
| 2025-05-29 | $8.40 | $8.67 | $8.37 | $8.62 | $8.62 | 9,792,610 |
| 2025-05-28 | $8.40 | $8.55 | $8.32 | $8.38 | $8.38 | 8,109,700 |
| 2025-05-27 | $8.32 | $8.68 | $8.19 | $8.39 | $8.39 | 10,451,000 |
| 2025-05-26 | $8.17 | $8.33 | $8.15 | $8.32 | $8.32 | 4,506,900 |
| 2025-05-23 | $8.23 | $8.40 | $8.15 | $8.16 | $8.16 | 5,943,600 |
| 2025-05-22 | $8.36 | $8.51 | $8.23 | $8.25 | $8.25 | 4,900,400 |
| 2025-05-21 | $8.53 | $8.53 | $8.33 | $8.42 | $8.42 | 5,450,600 |
| 2025-05-20 | $8.50 | $8.51 | $8.37 | $8.50 | $8.50 | 3,675,200 |
| 2025-05-19 | $8.40 | $8.49 | $8.27 | $8.45 | $8.45 | 4,503,200 |
| 2025-05-16 | $8.31 | $8.49 | $8.30 | $8.38 | $8.38 | 4,323,400 |
| 2025-05-15 | $8.43 | $8.43 | $8.24 | $8.31 | $8.31 | 4,376,400 |
| 2025-05-14 | $8.49 | $8.51 | $8.37 | $8.40 | $8.40 | 4,949,600 |
| 2025-05-13 | $8.59 | $8.65 | $8.42 | $8.44 | $8.44 | 4,954,100 |
| 2025-05-12 | $8.45 | $8.55 | $8.43 | $8.51 | $8.51 | 4,104,900 |
| 2025-05-09 | $8.54 | $8.54 | $8.32 | $8.38 | $8.38 | 5,346,100 |
| 2025-05-08 | $8.34 | $8.54 | $8.28 | $8.54 | $8.54 | 5,578,000 |
| 2025-05-07 | $8.37 | $8.44 | $8.23 | $8.32 | $8.32 | 5,747,880 |
| 2025-05-06 | $8.10 | $8.31 | $8.08 | $8.28 | $8.28 | 5,644,080 |
| 2025-04-30 | $7.95 | $8.10 | $7.93 | $8.00 | $8.00 | 4,851,800 |
| 2025-04-29 | $7.67 | $8.01 | $7.67 | $7.93 | $7.93 | 7,329,300 |
| 2025-04-28 | $7.71 | $7.79 | $7.55 | $7.72 | $7.72 | 6,585,700 |
| 2025-04-25 | $7.69 | $7.80 | $7.66 | $7.70 | $7.70 | 4,819,900 |
| 2025-04-24 | $7.81 | $7.85 | $7.61 | $7.70 | $7.70 | 6,471,400 |
| 2025-04-23 | $7.66 | $7.87 | $7.66 | $7.81 | $7.81 | 6,843,070 |
| 2025-04-22 | $7.65 | $7.73 | $7.53 | $7.63 | $7.63 | 6,973,200 |
| 2025-04-21 | $7.63 | $7.76 | $7.55 | $7.70 | $7.70 | 7,816,600 |
| 2025-04-18 | $7.55 | $7.69 | $7.47 | $7.62 | $7.62 | 4,663,650 |
| 2025-04-17 | $7.56 | $7.71 | $7.50 | $7.60 | $7.60 | 4,357,100 |
| 2025-04-16 | $7.75 | $7.80 | $7.37 | $7.54 | $7.54 | 6,191,900 |
| 2025-04-15 | $7.73 | $7.83 | $7.67 | $7.77 | $7.77 | 5,679,100 |
| 2025-04-14 | $7.71 | $7.88 | $7.68 | $7.73 | $7.73 | 5,944,900 |
| 2025-04-11 | $7.44 | $7.72 | $7.40 | $7.57 | $7.57 | 7,067,180 |
| 2025-04-10 | $7.50 | $7.80 | $7.48 | $7.49 | $7.49 | 9,521,050 |
| 2025-04-09 | $6.95 | $7.46 | $6.43 | $7.38 | $7.38 | 12,310,500 |
| 2025-04-08 | $7.05 | $7.46 | $6.90 | $7.10 | $7.10 | 10,810,410 |
| 2025-04-07 | $8.10 | $8.16 | $6.93 | $6.93 | $6.93 | 14,799,800 |
| 2025-04-03 | $8.71 | $8.89 | $8.53 | $8.66 | $8.66 | 5,203,100 |
| 2025-04-02 | $8.70 | $8.96 | $8.67 | $8.80 | $8.80 | 4,210,000 |
| 2025-04-01 | $8.92 | $8.99 | $8.73 | $8.74 | $8.74 | 5,116,600 |
| 2025-03-31 | $8.79 | $8.87 | $8.48 | $8.74 | $8.74 | 8,365,800 |
| 2025-03-28 | $9.10 | $9.23 | $8.84 | $8.90 | $8.90 | 8,296,500 |
| 2025-03-27 | $9.27 | $9.32 | $8.95 | $9.10 | $9.10 | 8,470,400 |
| 2025-03-26 | $9.04 | $9.40 | $8.95 | $9.28 | $9.28 | 10,546,600 |
| 2025-03-25 | $9.07 | $9.27 | $8.94 | $9.05 | $9.05 | 10,167,760 |
| 2025-03-24 | $9.88 | $9.93 | $8.87 | $9.18 | $9.18 | 20,692,480 |
| 2025-03-21 | $9.94 | $10.41 | $9.71 | $9.89 | $9.89 | 25,400,100 |
| 2025-03-20 | $9.79 | $10.17 | $9.71 | $9.95 | $9.95 | 15,935,600 |
| 2025-03-19 | $9.67 | $9.89 | $9.62 | $9.77 | $9.77 | 8,427,250 |
| 2025-03-18 | $9.58 | $9.75 | $9.56 | $9.71 | $9.71 | 8,482,170 |
| 2025-03-17 | $9.47 | $9.62 | $9.40 | $9.58 | $9.58 | 7,450,000 |
| 2025-03-14 | $9.37 | $9.48 | $9.17 | $9.45 | $9.45 | 8,707,400 |
| 2025-03-13 | $9.73 | $9.76 | $9.19 | $9.40 | $9.40 | 11,364,800 |
| 2025-03-12 | $9.76 | $9.90 | $9.72 | $9.77 | $9.77 | 8,225,600 |
| 2025-03-11 | $9.65 | $9.89 | $9.60 | $9.76 | $9.76 | 7,647,400 |
| 2025-03-10 | $9.80 | $9.93 | $9.74 | $9.79 | $9.79 | 8,353,400 |
| 2025-03-07 | $9.82 | $9.99 | $9.74 | $9.83 | $9.83 | 9,674,950 |
| 2025-03-06 | $9.86 | $9.97 | $9.79 | $9.88 | $9.88 | 10,014,300 |
| 2025-03-05 | $9.78 | $9.86 | $9.62 | $9.81 | $9.81 | 8,154,040 |
| 2025-03-04 | $9.49 | $9.87 | $9.46 | $9.79 | $9.79 | 9,220,620 |
| 2025-03-03 | $9.60 | $9.77 | $9.41 | $9.56 | $9.56 | 9,426,620 |
| 2025-02-28 | $10.08 | $10.16 | $9.54 | $9.58 | $9.58 | 14,444,110 |
| 2025-02-27 | $10.26 | $10.38 | $9.97 | $10.15 | $10.15 | 16,206,740 |
| 2025-02-26 | $10.00 | $10.46 | $9.95 | $10.30 | $10.30 | 24,690,160 |
| 2025-02-25 | $9.80 | $10.33 | $9.76 | $10.13 | $10.13 | 19,979,230 |
| 2025-02-24 | $9.80 | $10.13 | $9.61 | $9.90 | $9.90 | 16,038,600 |
| 2025-02-20 | $9.73 | $9.84 | $9.52 | $9.78 | $9.78 | 16,088,400 |
| 2025-02-19 | $9.25 | $9.74 | $9.24 | $9.67 | $9.67 | 18,761,660 |
| 2025-02-18 | $9.41 | $9.75 | $9.29 | $9.33 | $9.33 | 19,521,800 |
| 2025-02-17 | $9.19 | $9.46 | $9.14 | $9.41 | $9.41 | 8,606,600 |
| 2025-02-14 | $9.14 | $9.22 | $9.11 | $9.14 | $9.14 | 5,641,900 |
| 2025-02-13 | $9.40 | $9.47 | $9.16 | $9.17 | $9.17 | 7,135,300 |
| 2025-02-12 | $9.32 | $9.49 | $9.23 | $9.45 | $9.45 | 9,424,540 |
| 2025-02-11 | $9.25 | $9.34 | $9.15 | $9.31 | $9.31 | 7,528,530 |
| 2025-02-10 | $9.20 | $9.27 | $9.11 | $9.26 | $9.26 | 6,583,400 |
| 2025-02-07 | $9.21 | $9.33 | $9.08 | $9.19 | $9.19 | 9,405,300 |
| 2025-02-06 | $8.81 | $9.27 | $8.80 | $9.27 | $9.27 | 9,839,830 |
| 2025-02-05 | $8.64 | $8.92 | $8.61 | $8.85 | $8.85 | 6,951,000 |
| 2025-01-27 | $8.86 | $8.96 | $8.55 | $8.56 | $8.56 | 6,737,830 |
| 2025-01-24 | $8.68 | $8.86 | $8.52 | $8.85 | $8.85 | 7,218,430 |
| 2025-01-23 | $8.76 | $8.98 | $8.65 | $8.66 | $8.66 | 8,181,800 |
| 2025-01-22 | $8.77 | $8.81 | $8.60 | $8.64 | $8.64 | 6,067,400 |
| 2025-01-21 | $8.75 | $9.05 | $8.59 | $8.80 | $8.80 | 11,125,510 |
| 2025-01-20 | $9.10 | $9.14 | $8.60 | $8.68 | $8.68 | 16,357,000 |
| 2025-01-17 | $9.13 | $9.40 | $9.05 | $9.14 | $9.14 | 9,159,300 |
| 2025-01-16 | $9.26 | $9.38 | $9.04 | $9.15 | $9.15 | 5,578,800 |
| 2025-01-15 | $9.30 | $9.35 | $9.19 | $9.23 | $9.23 | 6,291,300 |
| 2025-01-14 | $8.75 | $9.29 | $8.67 | $9.29 | $9.29 | 9,692,000 |
| 2025-01-13 | $8.53 | $8.85 | $8.21 | $8.67 | $8.67 | 7,045,700 |
| 2025-01-09 | $8.59 | $8.82 | $8.51 | $8.73 | $8.73 | 5,020,400 |
| 2025-01-08 | $8.61 | $8.72 | $8.26 | $8.65 | $8.65 | 7,171,100 |
| 2025-01-07 | $8.26 | $8.65 | $8.25 | $8.64 | $8.64 | 6,207,100 |
| 2025-01-06 | $8.31 | $8.40 | $7.96 | $8.23 | $8.23 | 6,125,200 |
| 2025-01-03 | $8.88 | $8.94 | $8.30 | $8.38 | $8.38 | 9,242,040 |
| 2025-01-02 | $9.07 | $9.17 | $8.70 | $8.85 | $8.85 | 7,126,700 |
| 2024-12-31 | $9.48 | $9.50 | $9.00 | $9.01 | $9.01 | 6,503,530 |
| 2024-12-30 | $9.49 | $9.58 | $9.04 | $9.34 | $9.34 | 7,212,100 |
| 2024-12-27 | $9.39 | $9.74 | $9.34 | $9.57 | $9.57 | 8,539,980 |
| 2024-12-26 | $9.08 | $9.49 | $9.03 | $9.38 | $9.38 | 8,976,250 |
| 2024-12-25 | $9.46 | $9.46 | $8.85 | $9.06 | $9.06 | 10,472,500 |
| 2024-12-24 | $9.47 | $9.68 | $9.25 | $9.46 | $9.46 | 8,881,410 |
| 2024-12-23 | $10.00 | $10.04 | $9.30 | $9.37 | $9.37 | 15,761,560 |
| 2024-12-20 | $9.59 | $10.23 | $9.56 | $10.11 | $10.11 | 20,538,380 |
| 2024-12-19 | $9.38 | $9.74 | $9.33 | $9.65 | $9.65 | 10,773,700 |
| 2024-12-18 | $9.56 | $9.68 | $9.25 | $9.56 | $9.56 | 10,686,000 |
| 2024-12-17 | $10.01 | $10.01 | $9.41 | $9.48 | $9.48 | 15,701,090 |
| 2024-12-16 | $10.31 | $10.38 | $9.90 | $10.00 | $10.00 | 20,651,200 |
| 2024-12-13 | $10.62 | $11.11 | $10.33 | $10.38 | $10.38 | 25,122,940 |
| 2024-12-12 | $10.90 | $11.09 | $10.60 | $10.80 | $10.80 | 30,212,300 |
| 2024-12-11 | $10.59 | $11.42 | $10.21 | $11.20 | $11.20 | 47,611,780 |
| 2024-12-10 | $10.29 | $11.02 | $10.05 | $10.68 | $10.68 | 39,888,620 |
| 2024-12-09 | $10.02 | $10.33 | $9.86 | $10.04 | $10.04 | 20,306,480 |
| 2024-12-06 | $10.32 | $10.34 | $9.97 | $10.15 | $10.15 | 26,312,460 |
| 2024-12-05 | $9.92 | $10.66 | $9.83 | $10.43 | $10.43 | 33,915,460 |
| 2024-12-04 | $9.68 | $10.69 | $9.65 | $10.12 | $10.12 | 40,775,920 |
| 2024-12-03 | $9.63 | $10.02 | $9.62 | $9.78 | $9.78 | 20,820,330 |
| 2024-12-02 | $9.57 | $9.78 | $9.50 | $9.66 | $9.66 | 16,146,300 |
| 2024-11-29 | $9.30 | $9.59 | $9.23 | $9.55 | $9.55 | 15,020,010 |
| 2024-11-28 | $9.33 | $9.48 | $9.26 | $9.30 | $9.30 | 12,819,400 |
| 2024-11-27 | $9.00 | $9.25 | $8.79 | $9.25 | $9.25 | 10,316,200 |
| 2024-11-26 | $9.28 | $9.28 | $8.99 | $9.00 | $9.00 | 11,570,740 |
| 2024-11-25 | $9.10 | $9.38 | $8.95 | $9.36 | $9.36 | 16,481,300 |
| 2024-11-22 | $9.29 | $9.96 | $9.14 | $9.20 | $9.20 | 24,271,080 |
| 2024-11-21 | $9.30 | $9.39 | $9.16 | $9.31 | $9.31 | 10,456,020 |
| 2024-11-20 | $9.05 | $9.42 | $9.00 | $9.34 | $9.34 | 13,131,960 |
| 2024-11-19 | $8.58 | $9.11 | $8.55 | $9.10 | $9.10 | 12,015,640 |
| 2024-11-18 | $8.82 | $8.90 | $8.45 | $8.51 | $8.51 | 7,683,100 |
| 2024-11-15 | $8.96 | $9.17 | $8.81 | $8.81 | $8.81 | 6,548,000 |
| 2024-11-14 | $9.26 | $9.33 | $8.96 | $8.96 | $8.96 | 7,495,600 |
| 2024-11-13 | $9.30 | $9.40 | $9.05 | $9.34 | $9.34 | 10,182,440 |
| 2024-11-12 | $9.55 | $9.64 | $9.23 | $9.32 | $9.32 | 14,329,000 |
| 2024-11-11 | $9.60 | $9.70 | $9.35 | $9.57 | $9.57 | 18,329,910 |
| 2024-11-08 | $9.31 | $9.50 | $9.18 | $9.46 | $9.46 | 19,633,100 |
| 2024-11-07 | $9.03 | $9.18 | $8.94 | $9.16 | $9.16 | 11,945,300 |
| 2024-11-06 | $9.13 | $9.22 | $8.96 | $9.07 | $9.07 | 14,446,100 |
| 2024-11-05 | $8.89 | $9.14 | $8.73 | $9.13 | $9.13 | 15,682,900 |
| 2024-11-04 | $8.25 | $8.87 | $8.25 | $8.87 | $8.87 | 15,039,200 |
| 2024-11-01 | $8.72 | $8.77 | $8.27 | $8.30 | $8.30 | 10,203,600 |
| 2024-10-31 | $8.68 | $8.86 | $8.61 | $8.77 | $8.77 | 8,704,100 |
| 2024-10-30 | $8.65 | $8.83 | $8.54 | $8.65 | $8.65 | 7,841,400 |
| 2024-10-29 | $8.85 | $8.97 | $8.66 | $8.72 | $8.72 | 10,717,300 |
| 2024-10-28 | $8.79 | $8.94 | $8.74 | $8.91 | $8.91 | 10,375,000 |
| 2024-10-25 | $8.61 | $8.73 | $8.58 | $8.71 | $8.71 | 8,333,150 |
| 2024-10-24 | $8.56 | $8.63 | $8.46 | $8.52 | $8.52 | 7,263,980 |
| 2024-10-23 | $8.68 | $8.76 | $8.56 | $8.61 | $8.61 | 9,829,300 |
| 2024-10-22 | $8.58 | $8.78 | $8.53 | $8.69 | $8.69 | 10,156,880 |
| 2024-10-21 | $8.41 | $8.70 | $8.39 | $8.60 | $8.60 | 11,168,920 |
| 2024-10-18 | $8.10 | $8.58 | $8.10 | $8.41 | $8.41 | 10,129,750 |
| 2024-10-17 | $8.23 | $8.38 | $8.14 | $8.18 | $8.18 | 7,474,050 |
| 2024-10-16 | $8.00 | $8.26 | $7.96 | $8.15 | $8.15 | 6,343,200 |
| 2024-10-15 | $8.26 | $8.44 | $8.16 | $8.16 | $8.16 | 7,510,300 |
| 2024-10-14 | $8.07 | $8.31 | $7.93 | $8.31 | $8.31 | 8,288,600 |
| 2024-10-11 | $8.31 | $8.45 | $7.95 | $8.02 | $8.02 | 9,691,520 |
| 2024-10-10 | $8.52 | $8.74 | $8.23 | $8.39 | $8.39 | 12,081,730 |
| 2024-10-09 | $9.16 | $9.16 | $8.37 | $8.37 | $8.37 | 19,105,500 |
| 2024-10-08 | $10.00 | $10.15 | $8.83 | $9.67 | $9.67 | 31,102,890 |
| 2024-09-30 | $8.00 | $8.78 | $7.84 | $8.73 | $8.73 | 23,704,960 |
| 2024-09-27 | $7.53 | $7.83 | $7.43 | $7.72 | $7.72 | 13,155,520 |
| 2024-09-26 | $7.20 | $7.41 | $7.18 | $7.41 | $7.41 | 8,755,200 |
| 2024-09-25 | $7.27 | $7.43 | $7.22 | $7.23 | $7.23 | 10,130,600 |
| 2024-09-24 | $7.17 | $7.28 | $7.07 | $7.26 | $7.26 | 9,235,810 |
| 2024-09-23 | $7.01 | $7.22 | $6.97 | $7.17 | $7.17 | 8,327,640 |
| 2024-09-20 | $6.90 | $7.20 | $6.84 | $7.05 | $7.05 | 8,553,810 |
| 2024-09-19 | $6.82 | $6.99 | $6.76 | $6.94 | $6.94 | 4,491,400 |
| 2024-09-18 | $6.90 | $6.99 | $6.65 | $6.79 | $6.79 | 5,031,400 |
| 2024-09-13 | $7.14 | $7.14 | $6.83 | $6.84 | $6.84 | 7,879,700 |
| 2024-09-12 | $6.91 | $7.42 | $6.91 | $7.12 | $7.12 | 11,488,700 |
| 2024-09-11 | $6.96 | $7.00 | $6.87 | $6.92 | $6.92 | 2,624,010 |
| 2024-09-10 | $6.86 | $6.98 | $6.77 | $6.96 | $6.96 | 2,916,200 |
| 2024-09-09 | $6.84 | $6.94 | $6.74 | $6.85 | $6.85 | 2,549,550 |
| 2024-09-06 | $7.09 | $7.10 | $6.75 | $6.86 | $6.86 | 4,484,960 |
| 2024-09-05 | $6.98 | $7.12 | $6.98 | $7.10 | $7.10 | 3,860,700 |
| 2024-09-04 | $7.03 | $7.06 | $6.95 | $7.00 | $7.00 | 3,100,100 |
| 2024-09-03 | $7.02 | $7.12 | $6.99 | $7.06 | $7.06 | 3,149,500 |
| 2024-09-02 | $7.10 | $7.15 | $6.97 | $6.98 | $6.98 | 3,987,900 |
| 2024-08-30 | $7.05 | $7.18 | $7.01 | $7.09 | $7.09 | 6,608,610 |
| 2024-08-29 | $6.93 | $7.08 | $6.87 | $7.05 | $7.05 | 6,441,210 |
| 2024-08-28 | $6.70 | $6.96 | $6.63 | $6.89 | $6.89 | 5,713,200 |
| 2024-08-27 | $6.85 | $6.89 | $6.66 | $6.68 | $6.68 | 4,303,600 |
| 2024-08-26 | $6.75 | $6.89 | $6.71 | $6.87 | $6.87 | 3,569,470 |
| 2024-08-23 | $6.73 | $6.82 | $6.61 | $6.75 | $6.75 | 4,848,510 |
| 2024-08-22 | $7.01 | $7.02 | $6.75 | $6.77 | $6.77 | 5,766,520 |
| 2024-08-21 | $6.90 | $7.12 | $6.88 | $7.01 | $7.01 | 6,125,020 |
| 2024-08-20 | $6.90 | $7.05 | $6.85 | $6.94 | $6.94 | 5,293,800 |
| 2024-08-19 | $6.98 | $7.06 | $6.89 | $6.91 | $6.91 | 3,333,500 |
| 2024-08-16 | $6.95 | $7.04 | $6.86 | $6.98 | $6.98 | 5,312,000 |
| 2024-08-15 | $6.77 | $6.90 | $6.68 | $6.88 | $6.88 | 4,672,200 |
| 2024-08-14 | $6.75 | $6.80 | $6.72 | $6.77 | $6.77 | 2,572,700 |
| 2024-08-13 | $6.62 | $6.76 | $6.57 | $6.75 | $6.75 | 2,840,300 |
| 2024-08-12 | $6.66 | $6.71 | $6.59 | $6.63 | $6.63 | 2,445,500 |
| 2024-08-09 | $6.75 | $6.82 | $6.68 | $6.71 | $6.71 | 2,643,690 |
| 2024-08-08 | $6.78 | $6.83 | $6.62 | $6.71 | $6.71 | 3,182,490 |
| 2024-08-07 | $6.74 | $6.85 | $6.70 | $6.78 | $6.78 | 3,346,400 |
| 2024-08-06 | $6.61 | $6.77 | $6.61 | $6.74 | $6.74 | 4,669,190 |
| 2024-08-05 | $6.71 | $6.78 | $6.52 | $6.53 | $6.53 | 5,127,700 |
| 2024-08-02 | $7.06 | $7.18 | $6.73 | $6.74 | $6.74 | 10,419,090 |
| 2024-08-01 | $6.92 | $7.14 | $6.89 | $7.14 | $7.14 | 8,461,900 |
| 2024-07-31 | $6.66 | $6.91 | $6.64 | $6.89 | $6.89 | 4,677,600 |
| 2024-07-30 | $6.65 | $6.74 | $6.59 | $6.70 | $6.70 | 2,940,200 |
| 2024-07-29 | $6.62 | $6.71 | $6.55 | $6.65 | $6.65 | 3,702,810 |
| 2024-07-26 | $6.41 | $6.63 | $6.39 | $6.59 | $6.59 | 4,101,790 |
| 2024-07-25 | $6.30 | $6.47 | $6.24 | $6.37 | $6.37 | 3,628,800 |
| 2024-07-24 | $6.34 | $6.42 | $6.22 | $6.29 | $6.29 | 2,886,750 |
| 2024-07-23 | $6.53 | $6.63 | $6.37 | $6.37 | $6.37 | 3,081,500 |
| 2024-07-22 | $6.45 | $6.67 | $6.42 | $6.53 | $6.53 | 4,083,800 |
| 2024-07-19 | $6.26 | $6.45 | $6.24 | $6.38 | $6.38 | 2,452,300 |
| 2024-07-18 | $6.35 | $6.38 | $6.10 | $6.32 | $6.32 | 3,503,700 |
| 2024-07-17 | $6.53 | $6.54 | $6.35 | $6.36 | $6.36 | 2,921,800 |
| 2024-07-16 | $6.54 | $6.60 | $6.43 | $6.54 | $6.54 | 2,557,100 |
| 2024-07-15 | $6.74 | $6.74 | $6.52 | $6.56 | $6.56 | 2,701,900 |
| 2024-07-12 | $6.76 | $6.84 | $6.66 | $6.73 | $6.73 | 2,689,100 |
| 2024-07-11 | $6.65 | $6.80 | $6.62 | $6.79 | $6.79 | 4,049,500 |
| 2024-07-10 | $6.62 | $6.68 | $6.51 | $6.52 | $6.52 | 2,666,250 |
| 2024-07-09 | $6.50 | $6.65 | $6.31 | $6.63 | $6.63 | 4,395,500 |
| 2024-07-08 | $6.77 | $6.80 | $6.45 | $6.49 | $6.49 | 4,569,200 |
| 2024-07-05 | $6.64 | $6.82 | $6.54 | $6.78 | $6.78 | 3,686,100 |
| 2024-07-04 | $6.82 | $6.99 | $6.61 | $6.63 | $6.63 | 3,809,600 |
| 2024-07-03 | $6.92 | $6.96 | $6.83 | $6.84 | $6.84 | 3,127,490 |
| 2024-07-02 | $6.88 | $6.99 | $6.85 | $6.94 | $6.94 | 3,498,450 |
| 2024-07-01 | $6.92 | $6.95 | $6.73 | $6.90 | $6.90 | 4,466,200 |
| 2024-06-28 | $6.74 | $7.01 | $6.74 | $6.90 | $6.90 | 4,502,500 |
| 2024-06-27 | $6.88 | $7.05 | $6.77 | $6.77 | $6.77 | 5,382,660 |
| 2024-06-26 | $6.63 | $6.89 | $6.51 | $6.88 | $6.88 | 5,202,970 |
| 2024-06-25 | $6.50 | $6.75 | $6.50 | $6.61 | $6.61 | 4,692,700 |
| 2024-06-24 | $6.80 | $6.80 | $6.45 | $6.48 | $6.48 | 4,811,500 |
| 2024-06-21 | $6.94 | $7.01 | $6.72 | $6.82 | $6.82 | 3,725,700 |
| 2024-06-20 | $7.12 | $7.18 | $6.86 | $6.88 | $6.88 | 4,956,340 |
| 2024-06-19 | $7.12 | $7.25 | $7.05 | $7.14 | $7.14 | 5,885,000 |
| 2024-06-18 | $7.02 | $7.26 | $7.00 | $7.24 | $7.24 | 5,159,900 |
| 2024-06-17 | $7.00 | $7.13 | $6.98 | $7.02 | $7.02 | 3,282,500 |
| 2024-06-14 | $7.04 | $7.12 | $6.86 | $7.03 | $7.03 | 3,192,200 |
| 2024-06-13 | $7.07 | $7.14 | $6.98 | $7.03 | $7.03 | 4,083,400 |
| 2024-06-12 | $6.89 | $7.07 | $6.87 | $7.02 | $7.02 | 4,183,700 |
| 2024-06-11 | $6.89 | $6.89 | $6.55 | $6.89 | $6.89 | 4,900,200 |
| 2024-06-07 | $6.72 | $6.89 | $6.65 | $6.81 | $6.81 | 5,632,000 |
| 2024-06-06 | $7.09 | $7.15 | $6.53 | $6.57 | $6.57 | 9,789,260 |
| 2024-06-05 | $7.19 | $7.32 | $6.92 | $7.11 | $7.11 | 7,662,500 |
| 2024-06-04 | $7.47 | $7.99 | $7.25 | $7.29 | $7.29 | 11,057,550 |
| 2024-06-03 | $7.73 | $7.74 | $7.34 | $7.44 | $7.44 | 5,536,150 |
| 2024-05-31 | $7.56 | $7.72 | $7.55 | $7.70 | $7.70 | 3,706,000 |
| 2024-05-30 | $7.44 | $7.59 | $7.35 | $7.52 | $7.52 | 3,335,700 |
| 2024-05-29 | $7.34 | $7.52 | $7.33 | $7.45 | $7.45 | 2,806,100 |
| 2024-05-28 | $7.47 | $7.54 | $7.36 | $7.39 | $7.39 | 2,528,210 |
| 2024-05-27 | $7.45 | $7.52 | $7.27 | $7.52 | $7.52 | 4,084,010 |
| 2024-05-24 | $7.50 | $7.62 | $7.42 | $7.46 | $7.46 | 3,013,600 |
| 2024-05-23 | $7.63 | $7.72 | $7.49 | $7.51 | $7.51 | 3,635,900 |
| 2024-05-22 | $7.60 | $7.72 | $7.58 | $7.69 | $7.69 | 3,406,100 |
| 2024-05-21 | $7.79 | $7.80 | $7.55 | $7.60 | $7.60 | 4,491,500 |
| 2024-05-20 | $7.80 | $7.86 | $7.71 | $7.77 | $7.77 | 4,072,800 |
| 2024-05-17 | $7.62 | $7.80 | $7.55 | $7.80 | $7.80 | 3,865,300 |
| 2024-05-16 | $7.53 | $7.69 | $7.53 | $7.62 | $7.62 | 3,780,300 |
| 2024-05-15 | $7.55 | $7.71 | $7.45 | $7.49 | $7.49 | 3,784,000 |
| 2024-05-14 | $7.51 | $7.72 | $7.46 | $7.57 | $7.57 | 3,300,100 |
| 2024-05-13 | $7.75 | $7.75 | $7.46 | $7.48 | $7.48 | 6,177,200 |
| 2024-05-10 | $7.96 | $7.96 | $7.72 | $7.77 | $7.77 | 3,908,800 |
| 2024-05-09 | $7.81 | $7.97 | $7.81 | $7.91 | $7.91 | 3,749,610 |
| 2024-05-08 | $8.02 | $8.02 | $7.81 | $7.82 | $7.82 | 4,224,110 |
| 2024-05-07 | $7.98 | $8.03 | $7.90 | $8.02 | $8.02 | 5,124,300 |
| 2024-05-06 | $7.95 | $8.04 | $7.92 | $7.96 | $7.96 | 5,338,500 |
| 2024-04-30 | $8.02 | $8.10 | $7.73 | $7.84 | $7.84 | 6,075,200 |
| 2024-04-29 | $7.85 | $8.07 | $7.75 | $8.07 | $8.07 | 8,794,500 |
| 2024-04-26 | $7.79 | $8.03 | $7.73 | $7.98 | $7.98 | 5,603,400 |
| 2024-04-25 | $7.78 | $7.83 | $7.70 | $7.77 | $7.77 | 4,340,000 |
| 2024-04-24 | $7.45 | $7.75 | $7.45 | $7.74 | $7.74 | 5,562,300 |
| 2024-04-23 | $7.26 | $7.49 | $7.22 | $7.44 | $7.44 | 5,717,500 |
| 2024-04-22 | $7.23 | $7.37 | $7.01 | $7.23 | $7.23 | 4,567,800 |
| 2024-04-19 | $7.33 | $7.46 | $7.23 | $7.26 | $7.26 | 4,940,300 |
| 2024-04-18 | $7.40 | $7.52 | $7.24 | $7.40 | $7.40 | 6,584,300 |
| 2024-04-17 | $7.02 | $7.42 | $6.90 | $7.41 | $7.41 | 9,311,460 |
| 2024-04-16 | $7.40 | $7.41 | $6.77 | $6.78 | $6.78 | 10,368,710 |
| 2024-04-15 | $7.83 | $8.05 | $7.28 | $7.42 | $7.42 | 11,097,160 |
| 2024-04-12 | $8.04 | $8.18 | $7.96 | $7.97 | $7.97 | 6,057,940 |
| 2024-04-11 | $7.98 | $8.25 | $7.95 | $8.06 | $8.06 | 8,349,900 |
| 2024-04-10 | $8.46 | $8.66 | $8.05 | $8.12 | $8.12 | 11,079,400 |
| 2024-04-09 | $8.13 | $8.30 | $8.13 | $8.26 | $8.26 | 4,278,400 |
| 2024-04-08 | $8.53 | $8.54 | $8.06 | $8.08 | $8.08 | 7,590,160 |
| 2024-04-03 | $8.78 | $8.79 | $8.42 | $8.53 | $8.53 | 6,778,400 |
| 2024-04-02 | $8.83 | $8.88 | $8.69 | $8.78 | $8.78 | 6,919,500 |
| 2024-04-01 | $8.66 | $8.88 | $8.58 | $8.81 | $8.81 | 7,163,360 |
| 2024-03-29 | $8.42 | $8.59 | $8.36 | $8.58 | $8.58 | 6,763,500 |
| 2024-03-28 | $8.12 | $8.46 | $8.11 | $8.37 | $8.37 | 6,923,600 |
| 2024-03-27 | $8.52 | $8.54 | $8.12 | $8.12 | $8.12 | 7,801,700 |
| 2024-03-26 | $8.59 | $8.72 | $8.31 | $8.51 | $8.51 | 8,361,200 |
| 2024-03-25 | $8.88 | $9.00 | $8.56 | $8.58 | $8.58 | 8,860,290 |
| 2024-03-22 | $9.17 | $9.18 | $8.86 | $8.97 | $8.97 | 10,777,600 |
| 2024-03-21 | $9.19 | $9.30 | $9.06 | $9.17 | $9.17 | 10,992,000 |
| 2024-03-20 | $9.16 | $9.20 | $9.07 | $9.18 | $9.18 | 8,768,200 |
| 2024-03-19 | $9.25 | $9.25 | $9.06 | $9.14 | $9.14 | 11,545,060 |
| 2024-03-18 | $9.08 | $9.24 | $8.99 | $9.24 | $9.24 | 14,401,400 |
| 2024-03-15 | $8.80 | $9.03 | $8.69 | $9.03 | $9.03 | 11,974,900 |
| 2024-03-14 | $8.93 | $9.08 | $8.65 | $8.80 | $8.80 | 12,342,000 |
| 2024-03-13 | $8.84 | $9.10 | $8.80 | $9.02 | $9.02 | 15,015,120 |
| 2024-03-12 | $8.76 | $8.88 | $8.65 | $8.85 | $8.85 | 10,476,710 |
| 2024-03-11 | $8.63 | $8.78 | $8.51 | $8.77 | $8.77 | 8,913,150 |
| 2024-03-08 | $8.66 | $8.72 | $8.50 | $8.69 | $8.69 | 9,534,400 |
| 2024-03-07 | $8.86 | $9.04 | $8.61 | $8.62 | $8.62 | 16,656,460 |
| 2024-03-06 | $8.38 | $8.83 | $8.30 | $8.76 | $8.76 | 16,718,880 |
| 2024-03-05 | $8.56 | $8.62 | $8.37 | $8.42 | $8.42 | 9,881,000 |
| 2024-03-04 | $8.86 | $8.90 | $8.38 | $8.69 | $8.69 | 14,348,690 |
| 2024-03-01 | $8.88 | $9.19 | $8.63 | $8.80 | $8.80 | 17,174,500 |
| 2024-02-29 | $8.00 | $8.56 | $7.91 | $8.56 | $8.56 | 13,856,710 |
| 2024-02-28 | $8.94 | $9.09 | $8.06 | $8.08 | $8.08 | 22,341,780 |
| 2024-02-27 | $8.62 | $8.98 | $8.57 | $8.97 | $8.97 | 16,493,110 |
| 2024-02-26 | $8.88 | $9.17 | $8.58 | $8.78 | $8.78 | 22,386,260 |
| 2024-02-23 | $8.20 | $8.53 | $8.10 | $8.45 | $8.45 | 12,641,770 |
| 2024-02-22 | $7.84 | $8.19 | $7.83 | $8.19 | $8.19 | 10,353,850 |
| 2024-02-21 | $7.79 | $8.20 | $7.78 | $7.92 | $7.92 | 10,991,500 |
| 2024-02-20 | $7.66 | $7.95 | $7.50 | $7.93 | $7.93 | 8,056,210 |
| 2024-02-19 | $7.68 | $7.90 | $7.53 | $7.79 | $7.79 | 11,045,200 |
| 2024-02-08 | $6.86 | $7.57 | $6.70 | $7.53 | $7.53 | 10,760,530 |
| 2024-02-07 | $7.05 | $7.42 | $6.79 | $6.88 | $6.88 | 9,630,190 |
| 2024-02-06 | $6.60 | $7.30 | $6.33 | $7.11 | $7.11 | 8,703,330 |
| 2024-02-05 | $7.31 | $7.37 | $6.65 | $6.76 | $6.76 | 10,364,950 |
| 2024-02-02 | $7.62 | $7.83 | $7.07 | $7.37 | $7.37 | 7,731,850 |
| 2024-02-01 | $7.57 | $7.82 | $7.41 | $7.66 | $7.66 | 6,576,570 |
| 2024-01-31 | $8.14 | $8.24 | $7.71 | $7.71 | $7.71 | 9,931,320 |
| 2024-01-30 | $8.45 | $8.67 | $8.20 | $8.23 | $8.23 | 8,526,670 |
| 2024-01-29 | $9.10 | $9.24 | $8.60 | $8.62 | $8.62 | 9,102,920 |
| 2024-01-26 | $9.14 | $9.32 | $9.06 | $9.09 | $9.09 | 9,133,600 |
| 2024-01-25 | $9.00 | $9.26 | $8.76 | $9.22 | $9.22 | 13,734,340 |
| 2024-01-24 | $9.03 | $9.13 | $8.33 | $9.01 | $9.01 | 17,417,620 |
| 2024-01-23 | $8.96 | $9.15 | $8.82 | $8.99 | $8.99 | 9,375,390 |
| 2024-01-22 | $9.67 | $9.70 | $8.92 | $9.05 | $9.05 | 14,057,210 |
| 2024-01-19 | $10.24 | $10.24 | $9.70 | $9.72 | $9.72 | 13,968,000 |
| 2024-01-18 | $10.15 | $10.42 | $9.92 | $10.27 | $10.27 | 15,372,290 |
| 2024-01-17 | $10.70 | $10.88 | $10.37 | $10.40 | $10.40 | 12,636,000 |
| 2024-01-16 | $10.95 | $10.96 | $10.44 | $10.77 | $10.77 | 15,890,990 |
| 2024-01-15 | $10.84 | $11.16 | $10.64 | $10.92 | $10.92 | 13,618,190 |
| 2024-01-12 | $11.44 | $11.45 | $10.91 | $10.95 | $10.95 | 22,026,790 |
| 2024-01-11 | $11.16 | $11.55 | $11.04 | $11.54 | $11.54 | 22,899,690 |
| 2024-01-10 | $11.67 | $11.80 | $11.13 | $11.25 | $11.25 | 25,494,390 |
| 2024-01-09 | $10.63 | $12.14 | $10.60 | $11.44 | $11.44 | 37,950,960 |
| 2024-01-08 | $10.85 | $10.89 | $10.55 | $10.56 | $10.56 | 11,135,300 |
| 2024-01-05 | $11.40 | $11.45 | $10.80 | $10.95 | $10.95 | 19,858,830 |
| 2024-01-04 | $11.68 | $11.68 | $11.30 | $11.40 | $11.40 | 21,492,550 |
| 2024-01-03 | $11.25 | $11.98 | $11.14 | $11.82 | $11.82 | 36,968,640 |
| 2024-01-02 | $11.44 | $11.56 | $11.27 | $11.30 | $11.30 | 16,608,000 |
| 2024-01-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-12-29 | $11.25 | $11.67 | $11.11 | $11.50 | $11.50 | 29,154,210 |
| 2023-12-28 | $10.32 | $11.49 | $10.29 | $11.29 | $11.29 | 31,974,260 |
| 2023-12-27 | $10.70 | $10.75 | $9.58 | $10.38 | $10.38 | 29,066,570 |
| 2023-12-26 | $11.26 | $11.31 | $10.74 | $10.81 | $10.81 | 27,939,600 |
| 2023-12-25 | $10.98 | $11.70 | $10.97 | $11.43 | $11.43 | 37,598,140 |
| 2023-12-22 | $10.78 | $11.10 | $10.70 | $11.08 | $11.08 | 27,931,280 |
| 2023-12-21 | $10.72 | $10.92 | $10.41 | $10.77 | $10.77 | 15,966,600 |
| 2023-12-20 | $10.91 | $11.06 | $10.76 | $10.80 | $10.80 | 19,787,340 |
| 2023-12-19 | $10.68 | $11.03 | $10.33 | $10.99 | $10.99 | 26,304,500 |
| 2023-12-18 | $10.57 | $10.92 | $10.43 | $10.77 | $10.77 | 18,297,880 |
| 2023-12-15 | $10.69 | $10.73 | $10.38 | $10.59 | $10.59 | 8,152,220 |
| 2023-12-14 | $10.75 | $10.90 | $10.62 | $10.65 | $10.65 | 11,610,700 |
| 2023-12-13 | $10.43 | $10.90 | $10.35 | $10.73 | $10.73 | 14,582,500 |
| 2023-12-12 | $10.40 | $10.46 | $10.34 | $10.43 | $10.43 | 5,120,500 |
| 2023-12-11 | $10.18 | $10.42 | $10.06 | $10.42 | $10.42 | 7,443,700 |
| 2023-12-08 | $10.40 | $10.60 | $10.19 | $10.21 | $10.21 | 7,175,200 |
| 2023-12-07 | $10.34 | $10.49 | $10.34 | $10.40 | $10.40 | 5,969,600 |
| 2023-12-06 | $10.46 | $10.56 | $10.33 | $10.38 | $10.38 | 6,517,800 |
| 2023-12-05 | $10.82 | $10.83 | $10.40 | $10.42 | $10.42 | 7,311,230 |
| 2023-12-04 | $10.70 | $10.94 | $10.66 | $10.80 | $10.80 | 10,770,350 |
| 2023-12-01 | $10.54 | $10.70 | $10.39 | $10.70 | $10.70 | 7,029,700 |
| 2023-11-30 | $10.72 | $10.86 | $10.40 | $10.57 | $10.57 | 7,682,700 |
| 2023-11-29 | $10.76 | $10.88 | $10.66 | $10.71 | $10.71 | 6,285,300 |
| 2023-11-28 | $10.59 | $10.84 | $10.48 | $10.78 | $10.78 | 8,866,860 |
| 2023-11-27 | $10.42 | $10.66 | $10.35 | $10.64 | $10.64 | 7,972,480 |
| 2023-11-24 | $10.61 | $10.65 | $10.33 | $10.38 | $10.38 | 5,468,900 |
| 2023-11-23 | $10.55 | $10.67 | $10.44 | $10.62 | $10.62 | 6,131,000 |
| 2023-11-22 | $10.78 | $10.80 | $10.48 | $10.49 | $10.49 | 10,891,000 |
| 2023-11-21 | $11.09 | $11.26 | $10.70 | $10.73 | $10.73 | 18,335,770 |
| 2023-11-20 | $10.65 | $10.88 | $10.61 | $10.85 | $10.85 | 7,867,900 |
| 2023-11-17 | $10.42 | $10.66 | $10.37 | $10.66 | $10.66 | 6,268,500 |
| 2023-11-16 | $10.59 | $10.62 | $10.42 | $10.45 | $10.45 | 6,469,700 |
| 2023-11-15 | $10.55 | $10.70 | $10.50 | $10.59 | $10.59 | 8,156,610 |
| 2023-11-14 | $10.39 | $10.53 | $10.32 | $10.51 | $10.51 | 6,653,380 |
| 2023-11-13 | $10.22 | $10.41 | $10.21 | $10.39 | $10.39 | 7,013,900 |
| 2023-11-10 | $10.15 | $10.28 | $10.08 | $10.21 | $10.21 | 4,959,800 |
| 2023-11-09 | $10.30 | $10.33 | $10.13 | $10.17 | $10.17 | 5,795,900 |
| 2023-11-08 | $10.37 | $10.44 | $10.24 | $10.33 | $10.33 | 8,692,600 |
| 2023-11-07 | $10.22 | $10.39 | $10.16 | $10.37 | $10.37 | 7,568,000 |
| 2023-11-06 | $10.12 | $10.30 | $10.06 | $10.25 | $10.25 | 9,348,600 |
| 2023-11-03 | $9.66 | $10.20 | $9.66 | $10.10 | $10.10 | 16,467,460 |
| 2023-11-02 | $9.72 | $9.74 | $9.52 | $9.53 | $9.53 | 5,367,050 |
| 2023-11-01 | $9.64 | $9.79 | $9.61 | $9.68 | $9.68 | 5,666,850 |
| 2023-10-31 | $9.79 | $9.87 | $9.60 | $9.68 | $9.68 | 6,973,500 |
| 2023-10-30 | $9.43 | $9.78 | $9.41 | $9.77 | $9.77 | 10,862,450 |
| 2023-10-27 | $9.66 | $9.68 | $9.18 | $9.53 | $9.53 | 17,477,800 |
| 2023-10-26 | $9.83 | $9.89 | $9.69 | $9.87 | $9.87 | 6,561,010 |
| 2023-10-25 | $9.68 | $10.00 | $9.68 | $9.89 | $9.89 | 7,409,900 |
| 2023-10-24 | $9.45 | $9.67 | $9.45 | $9.66 | $9.66 | 7,089,740 |
| 2023-10-23 | $9.90 | $9.94 | $9.32 | $9.41 | $9.41 | 10,100,110 |
| 2023-10-20 | $10.00 | $10.17 | $9.90 | $9.92 | $9.92 | 6,415,400 |
| 2023-10-19 | $10.06 | $10.29 | $9.99 | $10.01 | $10.01 | 6,896,430 |
| 2023-10-18 | $10.28 | $10.29 | $10.08 | $10.09 | $10.09 | 6,468,300 |
| 2023-10-17 | $10.39 | $10.42 | $10.17 | $10.34 | $10.34 | 6,983,800 |
| 2023-10-16 | $10.57 | $10.57 | $10.31 | $10.41 | $10.41 | 8,228,400 |
| 2023-10-13 | $10.70 | $10.72 | $10.51 | $10.54 | $10.54 | 10,235,400 |
| 2023-10-12 | $10.85 | $10.88 | $10.57 | $10.69 | $10.69 | 11,674,720 |
| 2023-10-11 | $10.87 | $10.95 | $10.62 | $10.85 | $10.85 | 14,655,940 |
| 2023-10-10 | $10.73 | $10.98 | $10.62 | $10.86 | $10.86 | 17,335,920 |
| 2023-10-09 | $10.63 | $10.83 | $10.61 | $10.73 | $10.73 | 13,962,300 |
| 2023-09-28 | $10.90 | $10.97 | $10.70 | $10.85 | $10.85 | 18,048,380 |
| 2023-09-27 | $10.90 | $10.92 | $10.69 | $10.73 | $10.73 | 21,632,110 |
| 2023-09-26 | $10.68 | $11.18 | $10.65 | $10.99 | $10.99 | 29,312,710 |
| 2023-09-25 | $10.71 | $10.97 | $10.62 | $10.75 | $10.75 | 31,696,740 |
| 2023-09-22 | $10.09 | $10.60 | $9.96 | $10.51 | $10.51 | 19,750,660 |
| 2023-09-21 | $10.06 | $10.21 | $9.96 | $10.09 | $10.09 | 9,949,000 |
| 2023-09-20 | $9.85 | $10.24 | $9.85 | $10.01 | $10.01 | 9,615,490 |
| 2023-09-19 | $10.05 | $10.11 | $9.85 | $9.88 | $9.88 | 6,239,580 |
| 2023-09-18 | $9.81 | $10.15 | $9.80 | $10.07 | $10.07 | 9,440,350 |
| 2023-09-15 | $10.09 | $10.24 | $9.77 | $9.91 | $9.91 | 10,051,200 |
| 2023-09-14 | $10.20 | $10.26 | $9.89 | $10.06 | $10.06 | 8,443,300 |
| 2023-09-13 | $10.40 | $10.41 | $10.03 | $10.16 | $10.16 | 10,820,890 |
| 2023-09-12 | $10.44 | $10.56 | $10.34 | $10.44 | $10.44 | 11,308,600 |
| 2023-09-11 | $10.61 | $10.71 | $10.42 | $10.44 | $10.44 | 17,143,120 |
| 2023-09-08 | $10.44 | $10.79 | $10.33 | $10.68 | $10.68 | 18,436,650 |
| 2023-09-07 | $10.48 | $10.52 | $10.32 | $10.39 | $10.39 | 6,401,600 |
| 2023-09-06 | $10.26 | $10.53 | $10.24 | $10.50 | $10.50 | 7,797,700 |
| 2023-09-05 | $10.31 | $10.43 | $10.25 | $10.36 | $10.36 | 5,707,900 |
| 2023-09-04 | $10.28 | $10.33 | $10.17 | $10.33 | $10.33 | 5,200,600 |
| 2023-09-01 | $10.30 | $10.31 | $10.15 | $10.23 | $10.23 | 5,847,900 |
| 2023-08-31 | $10.37 | $10.40 | $10.22 | $10.26 | $10.26 | 5,910,000 |
| 2023-08-30 | $10.20 | $10.50 | $10.14 | $10.37 | $10.37 | 10,456,470 |
| 2023-08-29 | $9.54 | $10.23 | $9.50 | $10.20 | $10.20 | 13,702,660 |
| 2023-08-28 | $10.00 | $10.05 | $9.48 | $9.54 | $9.54 | 6,527,840 |
| 2023-08-25 | $9.84 | $9.84 | $9.41 | $9.45 | $9.45 | 6,410,200 |
| 2023-08-24 | $9.96 | $10.02 | $9.70 | $9.83 | $9.83 | 5,946,790 |
| 2023-08-23 | $10.10 | $10.13 | $9.94 | $9.96 | $9.96 | 4,988,300 |
| 2023-08-22 | $9.92 | $10.13 | $9.90 | $10.12 | $10.12 | 7,805,090 |
| 2023-08-21 | $9.90 | $10.10 | $9.83 | $9.87 | $9.87 | 4,430,000 |
| 2023-08-18 | $9.91 | $10.13 | $9.91 | $9.94 | $9.94 | 7,602,600 |
| 2023-08-17 | $9.54 | $10.03 | $9.54 | $9.96 | $9.96 | 7,984,000 |
| 2023-08-16 | $9.62 | $9.73 | $9.55 | $9.57 | $9.57 | 3,199,200 |
| 2023-08-15 | $9.74 | $9.80 | $9.59 | $9.67 | $9.67 | 3,210,700 |
| 2023-08-14 | $9.68 | $9.76 | $9.51 | $9.75 | $9.75 | 4,338,440 |
| 2023-08-11 | $9.98 | $9.98 | $9.72 | $9.73 | $9.73 | 5,759,940 |
| 2023-08-10 | $9.86 | $10.04 | $9.86 | $9.92 | $9.92 | 4,224,190 |
| 2023-08-09 | $10.08 | $10.09 | $9.86 | $9.88 | $9.88 | 6,214,180 |
| 2023-08-08 | $10.21 | $10.33 | $9.96 | $10.11 | $10.11 | 10,354,220 |
| 2023-08-07 | $10.16 | $10.46 | $10.12 | $10.34 | $10.34 | 10,670,240 |
| 2023-08-04 | $10.07 | $10.28 | $9.96 | $10.19 | $10.19 | 7,973,280 |
| 2023-08-03 | $10.30 | $10.35 | $10.01 | $10.04 | $10.04 | 12,834,780 |
| 2023-08-02 | $10.00 | $10.89 | $9.92 | $10.44 | $10.44 | 17,558,260 |
| 2023-08-01 | $10.17 | $10.18 | $9.98 | $10.03 | $10.03 | 4,163,900 |
| 2023-07-31 | $10.05 | $10.15 | $9.97 | $10.11 | $10.11 | 5,110,500 |
| 2023-07-28 | $9.97 | $10.10 | $9.79 | $10.04 | $10.04 | 5,326,180 |
| 2023-07-27 | $10.12 | $10.22 | $9.94 | $9.95 | $9.95 | 4,577,000 |
| 2023-07-26 | $10.32 | $10.32 | $10.08 | $10.11 | $10.11 | 4,850,650 |
| 2023-07-25 | $10.17 | $10.34 | $10.12 | $10.31 | $10.31 | 4,585,400 |
| 2023-07-24 | $10.10 | $10.23 | $10.02 | $10.07 | $10.07 | 3,628,640 |
| 2023-07-21 | $10.36 | $10.42 | $10.12 | $10.12 | $10.12 | 7,582,250 |
| 2023-07-20 | $10.53 | $10.72 | $10.36 | $10.45 | $10.45 | 8,747,770 |
| 2023-07-19 | $10.69 | $10.75 | $10.42 | $10.56 | $10.56 | 8,392,440 |
| 2023-07-18 | $10.55 | $10.88 | $10.46 | $10.77 | $10.77 | 12,578,070 |
| 2023-07-17 | $10.44 | $10.60 | $10.30 | $10.52 | $10.52 | 6,715,500 |
| 2023-07-14 | $10.31 | $10.69 | $10.21 | $10.47 | $10.47 | 8,393,000 |
| 2023-07-13 | $10.26 | $10.37 | $10.18 | $10.32 | $10.32 | 5,784,990 |
| 2023-07-12 | $10.59 | $10.75 | $10.18 | $10.21 | $10.21 | 9,812,830 |
| 2023-07-11 | $10.47 | $10.66 | $10.35 | $10.62 | $10.62 | 8,485,890 |
| 2023-07-10 | $10.92 | $10.97 | $10.44 | $10.46 | $10.46 | 10,249,200 |
| 2023-07-07 | $11.18 | $11.26 | $10.83 | $10.83 | $10.83 | 10,683,100 |
| 2023-07-06 | $11.21 | $11.40 | $11.00 | $11.18 | $11.18 | 13,564,100 |
| 2023-07-05 | $11.25 | $11.76 | $11.14 | $11.20 | $11.20 | 24,972,290 |
| 2023-07-04 | $10.71 | $11.50 | $10.60 | $11.39 | $11.39 | 25,379,150 |
| 2023-07-03 | $11.01 | $11.09 | $10.66 | $10.72 | $10.72 | 11,827,700 |
| 2023-06-30 | $11.14 | $11.14 | $10.87 | $11.02 | $11.02 | 12,807,000 |
| 2023-06-29 | $10.65 | $11.28 | $10.58 | $11.17 | $11.17 | 16,584,230 |
| 2023-06-28 | $10.75 | $10.88 | $10.23 | $10.73 | $10.73 | 13,867,400 |
| 2023-06-27 | $10.56 | $10.96 | $10.40 | $10.80 | $10.80 | 15,148,100 |
| 2023-06-26 | $11.39 | $11.40 | $10.52 | $10.57 | $10.57 | 22,436,300 |
| 2023-06-21 | $11.41 | $11.79 | $11.16 | $11.22 | $11.22 | 27,170,100 |
| 2023-06-20 | $11.00 | $11.90 | $11.00 | $11.44 | $11.44 | 47,649,620 |
| 2023-06-19 | $10.17 | $11.65 | $10.15 | $11.25 | $11.25 | 42,759,140 |
| 2023-06-16 | $10.25 | $10.41 | $10.13 | $10.31 | $10.31 | 11,216,790 |
| 2023-06-15 | $9.78 | $10.33 | $9.71 | $10.23 | $10.23 | 15,127,900 |
| 2023-06-14 | $9.80 | $9.85 | $9.59 | $9.78 | $9.78 | 5,633,620 |
| 2023-06-13 | $9.88 | $9.90 | $9.78 | $9.79 | $9.79 | 4,363,500 |
| 2023-06-12 | $9.82 | $10.07 | $9.74 | $10.02 | $9.82 | 5,094,350 |
| 2023-06-09 | $9.88 | $9.96 | $9.67 | $9.85 | $9.65 | 4,422,660 |
| 2023-06-08 | $9.99 | $10.02 | $9.75 | $9.85 | $9.65 | 4,500,300 |
| 2023-06-07 | $9.98 | $10.12 | $9.87 | $10.05 | $10.05 | 3,441,100 |
| 2023-06-06 | $10.30 | $10.37 | $9.97 | $9.98 | $9.98 | 7,159,900 |
| 2023-06-05 | $10.30 | $10.41 | $10.24 | $10.37 | $10.37 | 5,098,860 |
| 2023-06-02 | $10.46 | $10.47 | $10.25 | $10.27 | $10.27 | 6,991,000 |
| 2023-06-01 | $10.17 | $10.46 | $10.11 | $10.42 | $10.42 | 9,269,200 |
| 2023-05-31 | $10.10 | $10.40 | $10.02 | $10.28 | $10.28 | 8,287,700 |
| 2023-05-30 | $10.03 | $10.19 | $10.03 | $10.18 | $10.18 | 5,739,600 |
| 2023-05-29 | $10.24 | $10.29 | $10.04 | $10.11 | $10.11 | 5,806,400 |
| 2023-05-26 | $10.16 | $10.36 | $9.96 | $10.23 | $10.23 | 9,353,350 |
| 2023-05-25 | $10.15 | $10.32 | $10.01 | $10.20 | $10.20 | 9,337,100 |
| 2023-05-24 | $10.01 | $10.33 | $9.93 | $10.16 | $10.16 | 9,629,810 |
| 2023-05-23 | $10.34 | $10.43 | $9.99 | $10.08 | $10.08 | 16,210,890 |
| 2023-05-22 | $10.35 | $11.04 | $10.25 | $10.49 | $10.49 | 28,843,490 |
| 2023-05-19 | $9.66 | $10.35 | $9.58 | $10.19 | $10.19 | 22,160,380 |
| 2023-05-18 | $9.48 | $9.93 | $9.48 | $9.72 | $9.72 | 14,232,770 |
| 2023-05-17 | $9.02 | $9.45 | $9.02 | $9.44 | $9.44 | 9,082,250 |
| 2023-05-16 | $9.12 | $9.18 | $9.05 | $9.07 | $9.07 | 3,675,100 |
| 2023-05-15 | $8.98 | $9.13 | $8.87 | $9.12 | $9.12 | 5,053,860 |
| 2023-05-12 | $9.22 | $9.27 | $9.06 | $9.06 | $9.06 | 4,539,850 |
| 2023-05-11 | $9.16 | $9.28 | $9.11 | $9.23 | $9.23 | 4,405,620 |
| 2023-05-10 | $9.02 | $9.22 | $9.00 | $9.16 | $9.16 | 4,548,460 |
| 2023-05-09 | $9.36 | $9.36 | $9.05 | $9.06 | $9.06 | 6,254,060 |
| 2023-05-08 | $9.26 | $9.38 | $9.18 | $9.38 | $9.38 | 5,193,000 |
| 2023-05-05 | $9.36 | $9.41 | $9.20 | $9.25 | $9.25 | 4,555,620 |
| 2023-05-04 | $9.48 | $9.52 | $9.31 | $9.42 | $9.42 | 6,401,200 |
| 2023-05-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2023-05-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2023-04-28 | $9.12 | $9.45 | $9.10 | $9.42 | $9.42 | 6,916,000 |
| 2023-04-27 | $9.22 | $9.31 | $9.09 | $9.12 | $9.12 | 5,774,320 |
| 2023-04-26 | $9.12 | $9.33 | $9.09 | $9.22 | $9.22 | 7,389,800 |
| 2023-04-25 | $9.40 | $9.43 | $8.98 | $9.15 | $9.15 | 8,620,520 |
| 2023-04-24 | $9.37 | $9.49 | $9.31 | $9.40 | $9.40 | 7,163,200 |
| 2023-04-21 | $9.86 | $9.93 | $9.37 | $9.38 | $9.38 | 14,141,230 |
| 2023-04-20 | $10.00 | $10.09 | $9.84 | $9.90 | $9.90 | 11,221,340 |
| 2023-04-19 | $10.21 | $10.28 | $9.97 | $10.03 | $10.03 | 15,325,100 |
| 2023-04-18 | $11.20 | $11.20 | $10.12 | $10.28 | $10.28 | 27,620,030 |
| 2023-04-17 | $11.91 | $12.06 | $11.70 | $11.79 | $11.79 | 12,831,620 |
| 2023-04-14 | $12.25 | $12.26 | $11.66 | $12.00 | $12.00 | 15,671,710 |
| 2023-04-13 | $12.55 | $12.55 | $12.07 | $12.14 | $12.14 | 21,842,410 |
| 2023-04-12 | $12.32 | $12.76 | $12.30 | $12.70 | $12.70 | 27,696,320 |
| 2023-04-11 | $12.26 | $12.50 | $12.18 | $12.42 | $12.42 | 21,816,970 |
| 2023-04-10 | $11.85 | $12.87 | $11.83 | $12.48 | $12.48 | 37,034,560 |
| 2023-04-07 | $11.37 | $12.37 | $11.37 | $12.02 | $12.02 | 28,442,110 |
| 2023-04-06 | $11.30 | $11.44 | $11.07 | $11.36 | $11.36 | 15,377,530 |
| 2023-04-05 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-04-04 | $11.66 | $11.66 | $11.26 | $11.34 | $11.34 | 18,144,720 |
| 2023-04-03 | $11.60 | $11.75 | $11.45 | $11.72 | $11.72 | 15,801,000 |
| 2023-03-31 | $11.39 | $11.61 | $11.25 | $11.51 | $11.51 | 13,087,610 |
| 2023-03-30 | $11.86 | $12.08 | $11.35 | $11.38 | $11.38 | 23,066,490 |
| 2023-03-29 | $12.39 | $13.19 | $12.01 | $12.03 | $12.03 | 33,621,230 |
| 2023-03-28 | $11.86 | $12.65 | $11.63 | $12.58 | $12.58 | 27,459,830 |
| 2023-03-27 | $12.13 | $12.23 | $11.73 | $12.02 | $12.02 | 21,968,980 |
| 2023-03-24 | $11.63 | $12.47 | $11.52 | $12.30 | $12.30 | 33,950,750 |
| 2023-03-23 | $11.52 | $12.49 | $11.47 | $11.75 | $11.75 | 28,694,550 |
| 2023-03-22 | $11.61 | $11.67 | $11.44 | $11.63 | $11.63 | 15,123,570 |
| 2023-03-21 | $11.54 | $11.74 | $11.38 | $11.74 | $11.74 | 20,649,750 |
| 2023-03-20 | $11.05 | $11.79 | $10.88 | $11.79 | $11.79 | 29,545,520 |
| 2023-03-17 | $10.81 | $11.13 | $10.75 | $11.03 | $11.03 | 13,652,790 |
| 2023-03-16 | $11.03 | $11.10 | $10.69 | $10.72 | $10.72 | 13,694,390 |
| 2023-03-15 | $10.73 | $11.22 | $10.71 | $11.20 | $11.20 | 21,063,940 |
| 2023-03-14 | $11.13 | $11.20 | $10.42 | $10.76 | $10.76 | 17,395,900 |
| 2023-03-13 | $11.03 | $11.25 | $10.64 | $11.11 | $11.11 | 14,231,560 |
| 2023-03-10 | $11.10 | $11.38 | $10.99 | $11.03 | $11.03 | 15,373,140 |
| 2023-03-09 | $10.67 | $11.52 | $10.53 | $11.24 | $11.24 | 19,697,610 |
| 2023-03-08 | $10.43 | $10.67 | $10.41 | $10.67 | $10.67 | 4,953,840 |
| 2023-03-07 | $10.95 | $10.96 | $10.45 | $10.45 | $10.45 | 11,050,030 |
| 2023-03-06 | $10.89 | $11.07 | $10.80 | $11.06 | $11.06 | 7,102,400 |
| 2023-03-03 | $10.93 | $10.98 | $10.76 | $10.87 | $10.87 | 4,554,640 |
| 2023-03-02 | $11.01 | $11.11 | $10.89 | $10.92 | $10.92 | 5,494,300 |
| 2023-03-01 | $10.80 | $11.03 | $10.74 | $11.01 | $11.01 | 7,246,700 |
| 2023-02-28 | $10.69 | $10.87 | $10.59 | $10.80 | $10.80 | 4,619,500 |
| 2023-02-27 | $10.86 | $10.95 | $10.65 | $10.69 | $10.69 | 4,294,200 |
| 2023-02-24 | $10.84 | $10.95 | $10.74 | $10.88 | $10.88 | 4,631,980 |
| 2023-02-23 | $10.95 | $11.04 | $10.77 | $10.84 | $10.84 | 5,048,600 |
| 2023-02-22 | $10.88 | $11.02 | $10.82 | $10.95 | $10.95 | 4,608,800 |
| 2023-02-21 | $10.77 | $11.05 | $10.74 | $10.95 | $10.95 | 8,371,390 |
| 2023-02-20 | $10.70 | $10.80 | $10.56 | $10.73 | $10.73 | 5,206,860 |
| 2023-02-17 | $10.69 | $10.89 | $10.63 | $10.66 | $10.66 | 6,669,680 |
| 2023-02-16 | $11.16 | $11.19 | $10.59 | $10.69 | $10.69 | 14,187,700 |
| 2023-02-15 | $11.01 | $11.16 | $10.93 | $11.15 | $11.15 | 10,208,000 |
| 2023-02-14 | $11.01 | $11.12 | $10.89 | $11.06 | $11.06 | 10,473,600 |
| 2023-02-13 | $10.90 | $11.05 | $10.89 | $10.95 | $10.95 | 7,198,000 |
| 2023-02-10 | $10.95 | $11.01 | $10.84 | $10.90 | $10.90 | 6,356,500 |
| 2023-02-09 | $10.84 | $10.98 | $10.79 | $10.96 | $10.96 | 8,233,730 |
| 2023-02-08 | $10.97 | $10.98 | $10.77 | $10.82 | $10.82 | 8,063,500 |
| 2023-02-07 | $10.80 | $11.02 | $10.71 | $10.90 | $10.90 | 12,011,520 |
| 2023-02-06 | $10.96 | $11.14 | $10.73 | $10.75 | $10.75 | 12,811,610 |
| 2023-02-03 | $10.83 | $11.18 | $10.80 | $11.05 | $11.05 | 11,591,620 |
| 2023-02-02 | $11.11 | $11.12 | $10.83 | $10.98 | $10.98 | 19,195,580 |
| 2023-02-01 | $10.45 | $11.13 | $10.44 | $11.11 | $11.11 | 21,730,050 |
| 2023-01-31 | $10.11 | $10.70 | $10.07 | $10.55 | $10.55 | 15,930,620 |
| 2023-01-30 | $10.08 | $10.23 | $10.01 | $10.16 | $10.16 | 7,022,730 |
| 2023-01-20 | $9.88 | $10.08 | $9.84 | $9.97 | $9.97 | 6,796,530 |
| 2023-01-19 | $9.81 | $9.84 | $9.62 | $9.74 | $9.74 | 4,085,000 |
| 2023-01-18 | $9.52 | $9.65 | $9.51 | $9.63 | $9.63 | 3,173,300 |
| 2023-01-17 | $9.50 | $9.54 | $9.42 | $9.52 | $9.52 | 2,267,000 |
| 2023-01-16 | $9.40 | $9.51 | $9.32 | $9.50 | $9.50 | 2,767,460 |
| 2023-01-13 | $9.41 | $9.47 | $9.30 | $9.37 | $9.37 | 2,524,620 |
| 2023-01-12 | $9.39 | $9.57 | $9.35 | $9.43 | $9.43 | 4,024,800 |
| 2023-01-11 | $9.50 | $9.50 | $9.28 | $9.30 | $9.30 | 3,248,850 |
| 2023-01-10 | $9.54 | $9.54 | $9.43 | $9.46 | $9.46 | 2,109,000 |
| 2023-01-09 | $9.50 | $9.64 | $9.44 | $9.51 | $9.51 | 2,399,580 |
| 2023-01-06 | $9.48 | $9.59 | $9.42 | $9.47 | $9.47 | 2,878,280 |
| 2023-01-05 | $9.44 | $9.49 | $9.37 | $9.47 | $9.47 | 2,525,000 |
| 2023-01-04 | $9.39 | $9.48 | $9.33 | $9.45 | $9.45 | 2,865,600 |
| 2023-01-03 | $9.13 | $9.46 | $9.05 | $9.42 | $9.42 | 5,397,200 |
| 2023-01-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2022-12-30 | $9.04 | $9.12 | $8.98 | $9.08 | $9.08 | 1,658,900 |
| 2022-12-29 | $8.94 | $9.08 | $8.94 | $8.96 | $8.96 | 1,514,300 |
| 2022-12-28 | $9.20 | $9.20 | $8.95 | $9.03 | $9.03 | 2,245,100 |
| 2022-12-27 | $9.15 | $9.29 | $9.08 | $9.20 | $9.20 | 2,396,300 |
| 2022-12-26 | $8.92 | $9.15 | $8.92 | $9.13 | $9.13 | 2,420,220 |
| 2022-12-23 | $8.89 | $8.99 | $8.84 | $8.92 | $8.92 | 1,656,700 |
| 2022-12-22 | $9.15 | $9.15 | $8.87 | $8.89 | $8.89 | 2,514,800 |
| 2022-12-21 | $9.23 | $9.24 | $9.03 | $9.07 | $9.07 | 2,245,490 |
| 2022-12-20 | $9.10 | $9.26 | $9.08 | $9.19 | $9.19 | 2,098,500 |
| 2022-12-19 | $9.31 | $9.35 | $9.09 | $9.13 | $9.13 | 2,991,350 |
| 2022-12-16 | $9.52 | $9.54 | $9.27 | $9.31 | $9.31 | 3,064,600 |
| 2022-12-15 | $9.44 | $9.56 | $9.35 | $9.54 | $9.54 | 2,628,550 |
| 2022-12-14 | $9.48 | $9.59 | $9.41 | $9.44 | $9.44 | 3,152,440 |
| 2022-12-13 | $9.70 | $9.75 | $9.40 | $9.42 | $9.42 | 5,416,390 |
| 2022-12-12 | $9.76 | $9.90 | $9.62 | $9.71 | $9.71 | 3,547,200 |
| 2022-12-09 | $9.90 | $9.92 | $9.78 | $9.81 | $9.81 | 3,868,740 |
| 2022-12-08 | $10.05 | $10.07 | $9.86 | $9.86 | $9.86 | 5,336,760 |
| 2022-12-07 | $10.21 | $10.21 | $10.03 | $10.05 | $10.05 | 4,255,890 |
| 2022-12-06 | $10.18 | $10.28 | $10.02 | $10.14 | $10.14 | 6,334,480 |
| 2022-12-05 | $10.24 | $10.26 | $10.05 | $10.25 | $10.25 | 6,189,300 |
| 2022-12-01 | $10.10 | $10.18 | $10.01 | $10.02 | $10.02 | 5,120,770 |
| 2022-11-30 | $10.22 | $10.25 | $9.95 | $9.95 | $9.95 | 7,086,050 |
| 2022-11-29 | $10.17 | $10.32 | $10.03 | $10.22 | $10.22 | 6,828,300 |
| 2022-11-28 | $9.95 | $10.23 | $9.80 | $10.23 | $10.23 | 7,216,940 |
| 2022-11-25 | $10.55 | $10.56 | $10.17 | $10.19 | $10.19 | 10,860,670 |
| 2022-11-24 | $10.09 | $10.74 | $10.09 | $10.72 | $10.72 | 15,649,750 |
| 2022-11-23 | $10.44 | $10.50 | $9.91 | $10.15 | $10.15 | 11,303,930 |
| 2022-11-22 | $10.86 | $10.86 | $10.47 | $10.50 | $10.50 | 13,442,780 |
| 2022-11-21 | $10.37 | $10.90 | $10.34 | $10.86 | $10.86 | 19,865,500 |
| 2022-11-18 | $10.13 | $10.58 | $10.12 | $10.45 | $10.45 | 14,158,550 |
| 2022-11-17 | $10.18 | $10.18 | $9.97 | $10.18 | $10.18 | 5,539,440 |
| 2022-11-16 | $10.40 | $10.48 | $10.15 | $10.18 | $10.18 | 8,959,830 |
| 2022-11-15 | $9.90 | $10.41 | $9.89 | $10.41 | $10.41 | 10,213,550 |
| 2022-11-14 | $10.21 | $10.22 | $9.87 | $9.92 | $9.92 | 7,171,510 |
| 2022-11-11 | $10.36 | $10.42 | $10.19 | $10.19 | $10.19 | 6,464,570 |
| 2022-11-10 | $10.20 | $10.39 | $10.11 | $10.14 | $10.14 | 5,681,900 |
| 2022-11-09 | $10.34 | $10.44 | $10.28 | $10.32 | $10.32 | 4,274,810 |
| 2022-11-08 | $10.43 | $10.43 | $10.21 | $10.35 | $10.35 | 4,112,160 |
| 2022-11-07 | $10.41 | $10.50 | $10.27 | $10.45 | $10.45 | 7,408,110 |
| 2022-11-04 | $10.40 | $10.58 | $10.35 | $10.48 | $10.48 | 9,822,850 |
| 2022-11-03 | $10.32 | $10.49 | $10.28 | $10.38 | $10.38 | 7,166,780 |
| 2022-11-02 | $10.14 | $10.50 | $10.08 | $10.45 | $10.45 | 13,197,440 |
| 2022-11-01 | $9.80 | $10.24 | $9.79 | $10.17 | $10.17 | 10,232,820 |
| 2022-10-31 | $9.71 | $9.93 | $9.65 | $9.80 | $9.80 | 7,431,700 |
| 2022-10-28 | $10.08 | $10.25 | $9.68 | $9.73 | $9.73 | 12,838,970 |
| 2022-10-27 | $10.40 | $10.54 | $10.13 | $10.14 | $10.14 | 12,026,810 |
| 2022-10-26 | $10.19 | $10.60 | $9.91 | $10.57 | $10.57 | 17,182,220 |
| 2022-10-25 | $9.73 | $10.35 | $9.61 | $10.32 | $10.32 | 19,136,260 |
| 2022-10-24 | $9.73 | $10.12 | $9.73 | $9.82 | $9.82 | 10,633,540 |
| 2022-10-21 | $9.76 | $9.84 | $9.59 | $9.72 | $9.72 | 5,033,990 |
| 2022-10-20 | $9.64 | $9.91 | $9.48 | $9.73 | $9.73 | 6,981,350 |
| 2022-10-19 | $9.69 | $9.88 | $9.56 | $9.68 | $9.68 | 7,269,530 |
| 2022-10-18 | $9.99 | $9.99 | $9.62 | $9.68 | $9.68 | 10,682,780 |
| 2022-10-17 | $9.22 | $10.05 | $9.21 | $9.97 | $9.97 | 12,911,160 |
| 2022-10-14 | $9.09 | $9.25 | $9.09 | $9.21 | $9.21 | 4,134,000 |
| 2022-10-13 | $8.94 | $9.16 | $8.84 | $9.07 | $9.07 | 4,513,500 |
| 2022-10-12 | $8.60 | $8.97 | $8.55 | $8.97 | $8.97 | 4,658,940 |
| 2022-10-11 | $8.51 | $8.65 | $8.44 | $8.60 | $8.60 | 2,908,300 |
| 2022-10-10 | $8.70 | $8.74 | $8.43 | $8.47 | $8.47 | 3,227,940 |
| 2022-09-30 | $8.74 | $8.91 | $8.68 | $8.68 | $8.68 | 3,377,100 |
| 2022-09-29 | $8.89 | $8.96 | $8.74 | $8.82 | $8.82 | 3,775,040 |
| 2022-09-28 | $9.23 | $9.23 | $8.80 | $8.82 | $8.82 | 4,420,200 |
| 2022-09-27 | $9.00 | $9.26 | $9.00 | $9.24 | $9.24 | 5,104,690 |
| 2022-09-26 | $9.10 | $9.20 | $8.95 | $8.98 | $8.98 | 3,901,400 |
| 2022-09-23 | $9.49 | $9.52 | $9.10 | $9.18 | $9.18 | 5,388,240 |
| 2022-09-22 | $9.49 | $9.66 | $9.46 | $9.48 | $9.48 | 4,095,400 |
| 2022-09-21 | $9.55 | $9.63 | $9.42 | $9.54 | $9.54 | 4,593,530 |
| 2022-09-20 | $9.45 | $9.70 | $9.39 | $9.62 | $9.62 | 6,419,470 |
| 2022-09-19 | $9.39 | $9.80 | $9.31 | $9.40 | $9.40 | 7,654,690 |
| 2022-09-16 | $9.45 | $9.50 | $9.23 | $9.28 | $9.28 | 4,321,260 |
| 2022-09-15 | $9.98 | $10.08 | $9.37 | $9.47 | $9.47 | 8,848,660 |
| 2022-09-14 | $9.97 | $10.12 | $9.80 | $9.98 | $9.98 | 5,305,830 |
| 2022-09-13 | $10.22 | $10.32 | $10.09 | $10.13 | $10.13 | 4,338,530 |
| 2022-09-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-09-09 | $10.51 | $10.60 | $10.08 | $10.19 | $10.19 | 9,465,530 |
| 2022-09-08 | $10.47 | $10.85 | $10.39 | $10.59 | $10.59 | 10,674,600 |
| 2022-09-07 | $10.25 | $10.54 | $10.23 | $10.47 | $10.47 | 6,391,710 |
| 2022-09-06 | $10.19 | $10.35 | $10.08 | $10.30 | $10.30 | 5,304,400 |
| 2022-09-05 | $10.06 | $10.27 | $10.06 | $10.14 | $10.14 | 4,116,900 |
| 2022-09-02 | $9.97 | $10.14 | $9.91 | $10.13 | $10.13 | 5,253,380 |
| 2022-09-01 | $9.90 | $10.03 | $9.80 | $9.89 | $9.89 | 4,885,280 |
| 2022-08-31 | $10.48 | $10.51 | $9.92 | $9.93 | $9.93 | 9,287,760 |
| 2022-08-30 | $10.81 | $10.81 | $10.45 | $10.50 | $10.50 | 6,701,500 |
| 2022-08-29 | $10.50 | $10.83 | $10.35 | $10.74 | $10.74 | 6,325,000 |
| 2022-08-26 | $10.69 | $10.95 | $10.60 | $10.65 | $10.65 | 7,793,160 |
| 2022-08-25 | $10.98 | $11.04 | $10.48 | $10.63 | $10.63 | 10,474,600 |
| 2022-08-24 | $11.81 | $11.81 | $10.94 | $10.95 | $10.95 | 16,573,170 |
| 2022-08-23 | $11.56 | $11.88 | $11.49 | $11.81 | $11.81 | 10,735,460 |
| 2022-08-22 | $11.86 | $12.07 | $11.49 | $11.65 | $11.65 | 13,027,630 |
| 2022-08-19 | $12.31 | $12.39 | $11.76 | $11.94 | $11.94 | 20,120,630 |
| 2022-08-18 | $12.05 | $12.57 | $11.90 | $12.44 | $12.44 | 31,099,190 |
| 2022-08-17 | $12.51 | $12.56 | $11.88 | $12.23 | $12.23 | 43,287,140 |
| 2022-08-16 | $11.43 | $13.92 | $11.33 | $12.75 | $12.75 | 59,114,570 |
| 2022-08-15 | $11.29 | $11.82 | $11.15 | $11.60 | $11.60 | 19,229,180 |
| 2022-08-12 | $11.10 | $12.20 | $11.00 | $11.49 | $11.49 | 33,850,090 |
| 2022-08-11 | $11.26 | $11.26 | $10.98 | $11.10 | $11.10 | 10,845,400 |
| 2022-08-10 | $11.15 | $11.34 | $10.93 | $11.25 | $11.25 | 12,293,300 |
| 2022-08-09 | $11.05 | $11.24 | $10.88 | $11.19 | $11.19 | 12,943,350 |
| 2022-08-08 | $10.40 | $11.06 | $10.30 | $11.04 | $11.04 | 17,091,900 |
| 2022-08-05 | $10.66 | $10.79 | $10.34 | $10.49 | $10.49 | 11,331,150 |
| 2022-08-04 | $10.58 | $10.69 | $10.25 | $10.66 | $10.66 | 12,318,150 |
| 2022-08-03 | $10.85 | $10.97 | $10.33 | $10.41 | $10.41 | 17,569,210 |
| 2022-08-02 | $11.02 | $11.15 | $10.55 | $10.70 | $10.70 | 17,965,800 |
| 2022-08-01 | $11.29 | $11.56 | $11.00 | $11.19 | $11.19 | 25,719,210 |
| 2022-07-29 | $10.92 | $11.19 | $10.81 | $11.12 | $11.12 | 19,211,520 |
| 2022-07-28 | $10.61 | $10.98 | $10.58 | $10.85 | $10.85 | 14,412,580 |
| 2022-07-27 | $10.18 | $10.64 | $10.13 | $10.60 | $10.60 | 9,967,420 |
| 2022-07-26 | $10.22 | $10.29 | $10.00 | $10.23 | $10.23 | 5,379,960 |
| 2022-07-25 | $10.46 | $10.57 | $10.12 | $10.16 | $10.16 | 7,207,260 |
| 2022-07-22 | $10.40 | $10.67 | $10.33 | $10.46 | $10.46 | 8,370,170 |
| 2022-07-21 | $10.35 | $10.51 | $10.30 | $10.39 | $10.39 | 9,249,900 |
| 2022-07-20 | $10.09 | $10.53 | $10.08 | $10.44 | $10.44 | 11,083,000 |
| 2022-07-19 | $10.12 | $10.22 | $10.00 | $10.17 | $10.17 | 6,563,800 |
| 2022-07-18 | $9.65 | $10.10 | $9.65 | $10.10 | $10.10 | 6,723,330 |
| 2022-07-15 | $9.90 | $10.00 | $9.64 | $9.64 | $9.64 | 5,083,100 |
| 2022-07-14 | $9.82 | $9.96 | $9.70 | $9.85 | $9.85 | 4,757,600 |
| 2022-07-13 | $9.42 | $9.87 | $9.42 | $9.81 | $9.81 | 7,420,360 |
| 2022-07-12 | $9.89 | $9.92 | $9.38 | $9.39 | $9.39 | 6,882,730 |
| 2022-07-11 | $9.90 | $10.00 | $9.71 | $9.93 | $9.93 | 5,667,100 |
| 2022-07-08 | $10.15 | $10.17 | $9.92 | $9.95 | $9.95 | 8,706,600 |
| 2022-07-07 | $9.87 | $10.24 | $9.72 | $10.20 | $10.20 | 13,145,180 |
| 2022-07-06 | $9.66 | $10.17 | $9.50 | $9.88 | $9.88 | 10,861,300 |
| 2022-07-05 | $9.85 | $9.92 | $9.55 | $9.65 | $9.65 | 5,395,700 |
| 2022-07-04 | $10.18 | $10.18 | $9.81 | $9.86 | $9.86 | 6,084,950 |
| 2022-07-01 | $10.00 | $10.20 | $9.91 | $10.18 | $10.18 | 6,063,000 |
| 2022-06-30 | $10.17 | $10.45 | $9.97 | $10.09 | $10.09 | 9,410,280 |
| 2022-06-29 | $10.45 | $10.49 | $10.05 | $10.30 | $10.30 | 13,624,820 |
| 2022-06-28 | $10.00 | $10.95 | $9.86 | $10.53 | $10.53 | 22,086,840 |
| 2022-06-27 | $9.66 | $10.13 | $9.53 | $10.12 | $10.12 | 12,874,520 |
| 2022-06-24 | $9.76 | $9.82 | $9.57 | $9.63 | $9.63 | 6,282,200 |
| 2022-06-23 | $9.60 | $9.68 | $9.43 | $9.68 | $9.68 | 6,522,900 |
| 2022-06-22 | $9.80 | $9.80 | $9.45 | $9.59 | $9.59 | 9,909,300 |
| 2022-06-21 | $9.33 | $10.07 | $9.27 | $9.81 | $9.81 | 15,739,900 |
| 2022-06-20 | $9.24 | $9.38 | $9.17 | $9.35 | $9.35 | 4,299,350 |
| 2022-06-17 | $9.01 | $9.18 | $8.96 | $9.18 | $9.18 | 2,708,100 |
| 2022-06-16 | $9.07 | $9.20 | $9.03 | $9.11 | $9.11 | 3,001,550 |
| 2022-06-15 | $9.07 | $9.18 | $9.06 | $9.11 | $9.11 | 3,093,100 |
| 2022-06-14 | $9.03 | $9.08 | $8.80 | $9.07 | $9.07 | 2,848,700 |
| 2022-06-13 | $8.90 | $9.12 | $8.88 | $9.09 | $9.09 | 2,480,500 |
| 2022-06-10 | $8.81 | $9.06 | $8.81 | $9.00 | $9.00 | 2,376,590 |
| 2022-06-09 | $9.05 | $9.05 | $8.77 | $8.81 | $8.81 | 2,501,600 |
| 2022-06-08 | $9.13 | $9.18 | $8.90 | $9.05 | $9.05 | 3,658,400 |
| 2022-06-07 | $9.30 | $9.39 | $9.06 | $9.13 | $9.13 | 4,204,800 |
| 2022-06-06 | $9.10 | $9.24 | $9.08 | $9.20 | $9.20 | 3,758,900 |
| 2022-06-02 | $8.93 | $9.09 | $8.81 | $9.09 | $9.09 | 3,905,400 |
| 2022-06-01 | $8.98 | $9.03 | $8.86 | $8.98 | $8.98 | 4,350,100 |
| 2022-05-31 | $8.74 | $9.00 | $8.74 | $8.97 | $8.97 | 5,793,290 |
| 2022-05-30 | $8.80 | $9.02 | $8.74 | $9.00 | $8.80 | 5,010,190 |
| 2022-05-27 | $8.76 | $8.84 | $8.67 | $8.79 | $8.60 | 2,677,610 |
| 2022-05-26 | $8.70 | $8.78 | $8.49 | $8.75 | $8.56 | 2,564,290 |
| 2022-05-25 | $8.53 | $8.73 | $8.52 | $8.73 | $8.54 | 3,169,800 |
| 2022-05-24 | $8.91 | $9.07 | $8.58 | $8.58 | $8.39 | 3,694,100 |
| 2022-05-23 | $8.86 | $8.98 | $8.80 | $8.96 | $8.76 | 3,177,410 |
| 2022-05-20 | $8.78 | $8.85 | $8.72 | $8.82 | $8.63 | 2,894,800 |
| 2022-05-19 | $8.53 | $8.77 | $8.49 | $8.77 | $8.58 | 3,038,270 |
| 2022-05-18 | $8.58 | $8.82 | $8.54 | $8.67 | $8.48 | 2,930,600 |
| 2022-05-17 | $8.59 | $8.60 | $8.44 | $8.59 | $8.40 | 1,984,700 |
| 2022-05-16 | $8.69 | $8.73 | $8.53 | $8.61 | $8.42 | 2,124,200 |
| 2022-05-13 | $8.65 | $8.68 | $8.57 | $8.65 | $8.46 | 2,161,800 |
| 2022-05-12 | $8.49 | $8.70 | $8.49 | $8.64 | $8.45 | 3,170,200 |
| 2022-05-11 | $8.62 | $8.82 | $8.58 | $8.58 | $8.39 | 4,853,160 |
| 2022-05-10 | $8.22 | $8.63 | $8.21 | $8.60 | $8.41 | 4,572,710 |
| 2022-05-09 | $8.21 | $8.42 | $8.20 | $8.34 | $8.16 | 2,409,200 |
| 2022-05-06 | $8.09 | $8.31 | $8.02 | $8.26 | $8.08 | 2,854,290 |
| 2022-05-05 | $8.28 | $8.48 | $8.16 | $8.32 | $8.14 | 4,388,600 |
| 2022-05-04 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 0 |
| 2022-05-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.13 | 0 |
| 2022-04-29 | $8.12 | $8.35 | $8.08 | $8.31 | $8.13 | 5,454,600 |
| 2022-04-28 | $7.87 | $7.98 | $7.66 | $7.98 | $7.81 | 4,010,640 |
| 2022-04-27 | $7.63 | $7.99 | $7.47 | $7.98 | $7.81 | 4,718,600 |
| 2022-04-26 | $7.80 | $7.94 | $7.63 | $7.73 | $7.56 | 4,194,400 |
| 2022-04-25 | $8.38 | $8.38 | $7.74 | $7.78 | $7.61 | 4,386,400 |
| 2022-04-22 | $8.54 | $8.62 | $8.37 | $8.47 | $8.29 | 2,856,000 |
| 2022-04-21 | $8.90 | $8.94 | $8.52 | $8.58 | $8.39 | 3,705,750 |
| 2022-04-20 | $9.04 | $9.21 | $8.89 | $8.96 | $8.76 | 2,868,000 |
| 2022-04-19 | $9.05 | $9.25 | $8.98 | $9.07 | $8.87 | 3,014,400 |
| 2022-04-18 | $8.88 | $9.05 | $8.69 | $9.04 | $8.84 | 2,721,940 |
| 2022-04-15 | $9.19 | $9.21 | $8.80 | $8.95 | $8.75 | 5,496,400 |
| 2022-04-14 | $9.19 | $9.50 | $9.10 | $9.28 | $9.08 | 6,236,500 |
| 2022-04-13 | $9.05 | $9.42 | $8.88 | $9.07 | $8.87 | 6,449,110 |
| 2022-04-12 | $8.68 | $9.15 | $8.67 | $9.13 | $8.93 | 4,258,200 |
| 2022-04-11 | $9.09 | $9.12 | $8.67 | $8.72 | $8.53 | 3,568,200 |
| 2022-04-08 | $9.23 | $9.33 | $8.97 | $9.14 | $8.94 | 4,019,600 |
| 2022-04-07 | $9.48 | $9.48 | $9.15 | $9.18 | $8.98 | 4,078,500 |
| 2022-04-06 | $9.36 | $9.54 | $9.36 | $9.52 | $9.31 | 3,094,300 |
| 2022-04-05 | $9.41 | $9.41 | $9.41 | $9.41 | $9.20 | 0 |
| 2022-04-04 | $9.41 | $9.41 | $9.41 | $9.41 | $9.20 | 0 |
| 2022-04-01 | $9.52 | $9.57 | $9.38 | $9.41 | $9.20 | 3,163,500 |
| 2022-03-31 | $9.52 | $9.66 | $9.48 | $9.60 | $9.39 | 2,684,100 |
| 2022-03-30 | $9.45 | $9.61 | $9.38 | $9.60 | $9.39 | 3,035,700 |
| 2022-03-29 | $9.66 | $9.71 | $9.36 | $9.40 | $9.19 | 3,487,500 |
| 2022-03-28 | $9.55 | $9.74 | $9.40 | $9.59 | $9.38 | 3,476,900 |
| 2022-03-25 | $9.69 | $9.82 | $9.63 | $9.65 | $9.44 | 4,352,800 |
| 2022-03-24 | $9.96 | $10.20 | $9.66 | $9.73 | $9.52 | 7,723,100 |
| 2022-03-23 | $10.00 | $10.36 | $9.93 | $10.05 | $9.83 | 10,265,870 |
| 2022-03-22 | $9.76 | $9.92 | $9.61 | $9.77 | $9.56 | 4,396,500 |
| 2022-03-21 | $9.73 | $9.86 | $9.59 | $9.76 | $9.55 | 4,010,840 |
| 2022-03-18 | $9.49 | $9.72 | $9.42 | $9.67 | $9.46 | 3,704,500 |
| 2022-03-17 | $9.58 | $9.71 | $9.47 | $9.52 | $9.31 | 4,609,300 |
| 2022-03-16 | $9.20 | $9.48 | $8.95 | $9.41 | $9.20 | 6,594,600 |
| 2022-03-15 | $9.48 | $9.54 | $8.97 | $8.97 | $8.77 | 6,095,600 |
| 2022-03-14 | $9.94 | $9.94 | $9.51 | $9.51 | $9.30 | 5,294,800 |
| 2022-03-11 | $9.82 | $10.06 | $9.58 | $10.00 | $9.78 | 5,161,300 |
| 2022-03-10 | $10.02 | $10.19 | $9.93 | $9.95 | $9.73 | 4,309,600 |
| 2022-03-09 | $10.05 | $10.14 | $9.40 | $9.84 | $9.63 | 6,317,700 |
| 2022-03-08 | $10.48 | $10.59 | $10.00 | $10.04 | $9.82 | 6,752,800 |
| 2022-03-07 | $10.51 | $10.78 | $10.40 | $10.52 | $10.29 | 5,636,100 |
| 2022-03-04 | $10.80 | $10.86 | $10.51 | $10.55 | $10.32 | 5,537,090 |
| 2022-03-03 | $10.86 | $11.02 | $10.76 | $10.80 | $10.56 | 5,304,200 |
| 2022-03-02 | $10.92 | $10.96 | $10.76 | $10.91 | $10.67 | 4,934,980 |
| 2022-03-01 | $10.59 | $11.03 | $10.59 | $10.91 | $10.67 | 8,251,600 |
| 2022-02-28 | $10.80 | $10.80 | $10.23 | $10.58 | $10.35 | 6,812,940 |
| 2022-02-25 | $10.86 | $11.18 | $10.60 | $10.77 | $10.54 | 8,927,060 |
| 2022-02-24 | $11.02 | $11.44 | $10.53 | $10.76 | $10.53 | 13,521,500 |
| 2022-02-23 | $10.99 | $11.14 | $10.91 | $11.10 | $10.86 | 7,569,140 |
| 2022-02-22 | $11.02 | $11.11 | $10.80 | $10.88 | $10.64 | 5,911,400 |
| 2022-02-21 | $10.88 | $11.18 | $10.80 | $11.14 | $10.90 | 6,433,900 |
| 2022-02-18 | $10.90 | $10.93 | $10.70 | $10.90 | $10.66 | 5,451,200 |
| 2022-02-17 | $11.20 | $11.25 | $10.92 | $11.02 | $10.78 | 9,161,010 |
| 2022-02-16 | $10.79 | $11.33 | $10.73 | $11.20 | $10.96 | 12,615,900 |
| 2022-02-15 | $10.74 | $10.92 | $10.61 | $10.70 | $10.47 | 5,278,600 |
| 2022-02-14 | $10.55 | $10.82 | $10.49 | $10.70 | $10.47 | 4,056,900 |
| 2022-02-11 | $11.20 | $11.20 | $10.64 | $10.66 | $10.43 | 8,735,600 |
| 2022-02-10 | $11.54 | $11.54 | $11.13 | $11.24 | $10.99 | 7,129,800 |
| 2022-02-09 | $11.10 | $11.41 | $10.95 | $11.41 | $11.16 | 8,524,100 |
| 2022-02-08 | $10.76 | $11.05 | $10.65 | $11.02 | $10.78 | 8,100,650 |
| 2022-02-07 | $11.02 | $11.07 | $10.64 | $10.76 | $10.53 | 7,488,400 |
| 2022-02-04 | $10.74 | $10.74 | $10.74 | $10.74 | $10.51 | 0 |
| 2022-02-03 | $10.74 | $10.74 | $10.74 | $10.74 | $10.51 | 0 |
| 2022-02-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.51 | 0 |
| 2022-02-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.51 | 0 |
| 2022-01-28 | $10.61 | $10.93 | $10.43 | $10.74 | $10.51 | 8,140,410 |
| 2022-01-27 | $11.11 | $11.11 | $10.40 | $10.42 | $10.19 | 7,389,200 |
| 2022-01-26 | $10.80 | $11.04 | $10.75 | $10.99 | $10.75 | 5,154,100 |
| 2022-01-25 | $11.26 | $11.45 | $10.78 | $10.80 | $10.56 | 8,417,300 |
| 2022-01-24 | $11.03 | $11.35 | $11.01 | $11.21 | $10.97 | 6,509,330 |
| 2022-01-21 | $11.29 | $11.40 | $11.08 | $11.37 | $11.12 | 8,641,400 |
| 2022-01-20 | $12.10 | $12.14 | $11.24 | $11.29 | $11.04 | 19,546,500 |
| 2022-01-19 | $12.25 | $12.42 | $11.97 | $12.10 | $11.84 | 13,341,600 |
| 2022-01-18 | $13.18 | $13.20 | $12.30 | $12.36 | $12.09 | 19,367,360 |
| 2022-01-17 | $13.04 | $13.33 | $12.73 | $13.20 | $12.91 | 15,370,070 |
| 2022-01-14 | $13.90 | $13.90 | $12.98 | $13.03 | $12.75 | 20,325,940 |
| 2022-01-13 | $14.42 | $14.42 | $13.53 | $13.75 | $13.45 | 17,803,830 |
| 2022-01-12 | $13.46 | $14.52 | $13.40 | $14.32 | $14.01 | 21,336,550 |
| 2022-01-11 | $13.90 | $14.56 | $13.38 | $13.55 | $13.25 | 19,689,500 |
| 2022-01-10 | $14.37 | $14.37 | $13.50 | $13.91 | $13.61 | 16,392,300 |
| 2022-01-07 | $14.50 | $14.95 | $13.86 | $14.09 | $13.78 | 26,680,010 |
| 2022-01-06 | $13.00 | $15.60 | $12.95 | $14.47 | $14.15 | 35,274,880 |
| 2022-01-05 | $13.99 | $14.88 | $13.44 | $13.55 | $13.25 | 29,551,760 |
| 2022-01-04 | $13.48 | $14.10 | $13.22 | $13.80 | $13.50 | 27,283,550 |
| 2022-01-03 | $14.12 | $14.12 | $14.12 | $14.12 | $13.81 | 0 |
| 2021-12-31 | $13.81 | $14.44 | $13.55 | $14.12 | $13.81 | 26,865,930 |
| 2021-12-30 | $13.70 | $14.13 | $13.42 | $13.86 | $13.56 | 28,602,070 |
| 2021-12-29 | $13.13 | $13.80 | $12.95 | $13.58 | $13.28 | 25,460,680 |
| 2021-12-28 | $12.58 | $13.42 | $12.50 | $13.12 | $12.83 | 22,705,910 |
| 2021-12-27 | $12.24 | $12.81 | $12.10 | $12.45 | $12.18 | 11,088,860 |
| 2021-12-24 | $13.08 | $13.08 | $12.10 | $12.38 | $12.11 | 19,886,360 |
| 2021-12-23 | $12.88 | $13.12 | $12.83 | $13.01 | $12.73 | 14,802,200 |
| 2021-12-22 | $13.35 | $13.39 | $12.71 | $12.97 | $12.69 | 20,339,990 |
| 2021-12-21 | $13.01 | $13.57 | $12.96 | $13.39 | $13.10 | 19,474,610 |
| 2021-12-20 | $13.29 | $13.66 | $12.89 | $13.14 | $12.85 | 25,468,610 |
| 2021-12-17 | $13.65 | $13.70 | $13.05 | $13.14 | $12.85 | 32,996,600 |
| 2021-12-16 | $13.40 | $14.55 | $12.97 | $13.98 | $13.68 | 55,050,720 |
| 2021-12-15 | $13.16 | $13.23 | $12.83 | $12.96 | $12.68 | 25,413,470 |
| 2021-12-14 | $13.46 | $13.60 | $12.76 | $13.18 | $12.89 | 36,626,370 |
| 2021-12-13 | $14.00 | $14.77 | $13.31 | $13.54 | $13.24 | 59,843,860 |
| 2021-12-07 | $11.31 | $11.37 | $10.78 | $10.94 | $10.70 | 11,083,170 |
| 2021-12-06 | $12.20 | $12.20 | $11.26 | $11.31 | $11.06 | 18,774,000 |
| 2021-12-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.98 | 17,910,930 |
| 2021-12-02 | $11.84 | $11.84 | $11.84 | $11.84 | $11.58 | 12,686,510 |
| 2021-12-01 | $12.27 | $12.46 | $12.13 | $12.40 | $12.13 | 9,205,300 |
| 2021-11-30 | $12.20 | $12.56 | $12.12 | $12.27 | $12.00 | 12,150,100 |
| 2021-11-29 | $11.87 | $12.46 | $11.72 | $12.20 | $11.93 | 9,908,500 |
| 2021-11-26 | $12.29 | $12.38 | $11.99 | $12.20 | $11.93 | 12,300,230 |
| 2021-11-25 | $12.40 | $12.55 | $12.13 | $12.20 | $11.93 | 14,525,280 |
| 2021-11-24 | $13.11 | $13.39 | $12.36 | $12.46 | $12.19 | 22,590,610 |
| 2021-11-23 | $12.31 | $12.68 | $12.17 | $12.68 | $12.40 | 18,028,900 |
| 2021-11-22 | $12.32 | $12.47 | $12.07 | $12.38 | $12.11 | 15,135,650 |
| 2021-11-19 | $11.54 | $12.69 | $11.52 | $12.30 | $12.03 | 24,095,850 |
| 2021-11-18 | $11.95 | $12.15 | $11.44 | $11.48 | $11.23 | 14,599,830 |
| 2021-11-17 | $11.80 | $12.24 | $11.80 | $12.00 | $11.74 | 11,021,500 |
| 2021-11-16 | $12.30 | $12.30 | $11.79 | $11.80 | $11.54 | 11,977,360 |
| 2021-11-15 | $12.06 | $12.38 | $11.83 | $12.30 | $12.03 | 14,662,450 |
| 2021-11-12 | $12.01 | $12.21 | $11.88 | $12.13 | $11.87 | 15,177,090 |
| 2021-11-11 | $11.53 | $12.09 | $11.47 | $12.02 | $11.76 | 21,163,020 |
| 2021-11-10 | $11.51 | $11.73 | $11.27 | $11.54 | $11.29 | 10,845,800 |
| 2021-11-09 | $11.61 | $11.63 | $11.33 | $11.61 | $11.36 | 10,621,600 |
| 2021-11-08 | $11.20 | $11.81 | $11.20 | $11.60 | $11.35 | 15,502,100 |
| 2021-11-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.40 | 12,720,920 |
| 2021-11-04 | $11.65 | $11.82 | $11.51 | $11.65 | $11.40 | 14,104,270 |
| 2021-11-03 | $11.27 | $11.87 | $11.21 | $11.71 | $11.45 | 15,828,230 |
| 2021-11-02 | $11.75 | $11.92 | $11.23 | $11.23 | $10.99 | 17,272,890 |
| 2021-11-01 | $11.25 | $11.72 | $10.88 | $11.72 | $11.46 | 16,665,400 |
| 2021-10-29 | $11.49 | $11.52 | $10.93 | $11.29 | $11.04 | 15,715,930 |
| 2021-10-28 | $11.00 | $11.66 | $10.83 | $11.44 | $11.19 | 23,392,620 |
| 2021-10-27 | $10.96 | $11.18 | $10.89 | $11.01 | $10.77 | 11,278,550 |
| 2021-10-26 | $10.65 | $11.23 | $10.63 | $11.21 | $10.97 | 21,357,030 |
| 2021-10-25 | $10.07 | $10.56 | $10.07 | $10.52 | $10.29 | 8,115,710 |
| 2021-10-22 | $10.52 | $10.57 | $10.03 | $10.10 | $9.88 | 10,227,910 |
| 2021-10-21 | $10.82 | $10.82 | $10.40 | $10.55 | $10.32 | 9,314,190 |
| 2021-10-20 | $10.59 | $10.90 | $10.41 | $10.84 | $10.60 | 10,501,670 |
| 2021-10-19 | $10.65 | $10.82 | $10.54 | $10.58 | $10.35 | 8,594,560 |
| 2021-10-18 | $10.66 | $10.96 | $10.56 | $10.86 | $10.62 | 9,633,490 |
| 2021-10-15 | $10.95 | $11.01 | $10.66 | $10.70 | $10.47 | 13,123,980 |
| 2021-10-14 | $10.30 | $11.43 | $10.22 | $11.17 | $10.93 | 21,986,150 |
| 2021-10-13 | $10.03 | $10.49 | $9.94 | $10.48 | $10.25 | 12,391,400 |
| 2021-10-12 | $9.96 | $9.98 | $9.51 | $9.86 | $9.64 | 5,862,100 |
| 2021-10-11 | $10.09 | $10.17 | $9.86 | $9.99 | $9.77 | 4,044,600 |
| 2021-09-30 | $9.74 | $10.09 | $9.68 | $9.98 | $9.76 | 6,332,500 |
| 2021-09-29 | $9.60 | $10.16 | $9.54 | $9.77 | $9.56 | 6,523,290 |
| 2021-09-28 | $9.67 | $9.93 | $9.63 | $9.73 | $9.52 | 4,696,700 |
| 2021-09-27 | $10.10 | $10.18 | $9.52 | $9.66 | $9.45 | 6,260,900 |
| 2021-09-24 | $10.46 | $10.50 | $10.04 | $10.10 | $9.88 | 6,226,090 |
| 2021-09-23 | $10.42 | $10.69 | $10.30 | $10.49 | $10.26 | 6,293,860 |
| 2021-09-22 | $10.05 | $10.35 | $10.01 | $10.31 | $10.09 | 4,074,840 |
| 2021-09-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.04 | 0 |
| 2021-09-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.04 | 0 |
| 2021-09-17 | $10.42 | $10.52 | $10.01 | $10.26 | $10.04 | 8,343,700 |
| 2021-09-16 | $10.88 | $11.03 | $10.48 | $10.48 | $10.25 | 10,361,700 |
| 2021-09-15 | $10.75 | $11.05 | $10.60 | $10.96 | $10.72 | 10,505,800 |
| 2021-09-14 | $10.76 | $11.01 | $10.66 | $10.89 | $10.65 | 10,300,910 |
| 2021-09-13 | $10.69 | $10.81 | $10.53 | $10.70 | $10.47 | 8,583,190 |
| 2021-09-09 | $11.18 | $11.34 | $10.90 | $11.04 | $10.80 | 12,202,240 |
| 2021-09-08 | $11.09 | $11.37 | $10.90 | $11.21 | $10.97 | 13,528,500 |
| 2021-09-07 | $11.11 | $11.36 | $11.05 | $11.08 | $10.84 | 11,501,000 |
| 2021-09-06 | $11.38 | $11.43 | $10.68 | $11.21 | $10.97 | 14,273,600 |
| 2021-09-03 | $11.14 | $11.70 | $11.00 | $11.33 | $11.08 | 14,125,540 |
| 2021-09-02 | $11.07 | $11.35 | $11.00 | $11.24 | $10.99 | 12,498,750 |
| 2021-09-01 | $11.76 | $12.12 | $11.08 | $11.13 | $10.89 | 18,930,350 |
| 2021-08-31 | $12.41 | $12.43 | $11.53 | $11.74 | $11.48 | 22,896,580 |
| 2021-08-30 | $12.70 | $13.19 | $12.26 | $12.73 | $12.45 | 26,985,660 |
| 2021-08-27 | $12.12 | $12.84 | $11.75 | $12.80 | $12.52 | 28,543,900 |
| 2021-08-26 | $12.30 | $12.64 | $11.96 | $12.14 | $11.88 | 24,107,990 |
| 2021-08-25 | $12.50 | $12.76 | $12.16 | $12.34 | $12.07 | 28,327,200 |
| 2021-08-24 | $12.21 | $13.71 | $11.83 | $12.95 | $12.67 | 42,383,590 |
| 2021-08-23 | $11.56 | $12.48 | $11.35 | $12.14 | $11.88 | 32,295,130 |
| 2021-08-20 | $11.15 | $11.66 | $10.80 | $11.27 | $11.02 | 18,608,530 |
| 2021-08-19 | $11.13 | $11.32 | $10.47 | $11.21 | $10.97 | 21,561,930 |
| 2021-08-18 | $10.35 | $11.12 | $10.35 | $10.98 | $10.74 | 17,538,210 |
| 2021-08-17 | $11.20 | $11.38 | $10.27 | $10.37 | $10.14 | 16,899,100 |
| 2021-08-16 | $10.78 | $11.70 | $10.77 | $11.23 | $10.99 | 23,917,450 |
| 2021-08-13 | $10.57 | $11.05 | $10.44 | $10.72 | $10.49 | 16,396,780 |
| 2021-08-12 | $10.89 | $11.18 | $10.72 | $10.75 | $10.52 | 20,192,700 |
| 2021-08-11 | $11.11 | $11.94 | $11.03 | $11.25 | $11.00 | 25,878,300 |
| 2021-08-10 | $11.09 | $11.09 | $10.53 | $10.88 | $10.64 | 18,487,060 |
| 2021-08-09 | $10.80 | $11.10 | $10.51 | $11.05 | $10.81 | 17,426,100 |
| 2021-08-06 | $10.51 | $10.82 | $10.30 | $10.78 | $10.54 | 12,491,760 |
| 2021-08-05 | $10.38 | $10.93 | $10.15 | $10.51 | $10.28 | 14,273,250 |
| 2021-08-04 | $10.31 | $10.68 | $10.31 | $10.39 | $10.16 | 11,664,800 |
| 2021-08-03 | $10.39 | $11.16 | $10.33 | $10.41 | $10.18 | 22,637,170 |
| 2021-08-02 | $10.15 | $10.56 | $10.06 | $10.46 | $10.23 | 17,333,300 |
| 2021-07-30 | $9.38 | $10.24 | $9.24 | $10.17 | $9.95 | 20,998,620 |
| 2021-07-29 | $9.00 | $9.41 | $8.95 | $9.31 | $9.11 | 11,581,500 |
| 2021-07-28 | $9.45 | $9.53 | $8.60 | $8.85 | $8.66 | 15,269,490 |
| 2021-07-27 | $9.92 | $9.93 | $9.45 | $9.53 | $9.32 | 13,226,920 |
| 2021-07-26 | $9.41 | $10.04 | $9.36 | $10.00 | $9.78 | 19,139,830 |
| 2021-07-23 | $9.69 | $9.70 | $9.35 | $9.49 | $9.28 | 8,295,390 |
| 2021-07-22 | $9.61 | $9.77 | $9.53 | $9.71 | $9.50 | 7,555,180 |
| 2021-07-21 | $9.30 | $9.84 | $9.26 | $9.59 | $9.38 | 9,924,800 |
| 2021-07-20 | $9.30 | $9.42 | $9.12 | $9.33 | $9.13 | 7,025,490 |
| 2021-07-19 | $9.46 | $9.54 | $9.22 | $9.42 | $9.21 | 5,971,200 |
| 2021-07-16 | $9.48 | $9.62 | $9.37 | $9.58 | $9.37 | 7,664,800 |
| 2021-07-15 | $9.69 | $9.75 | $9.31 | $9.46 | $9.25 | 9,362,700 |
| 2021-07-14 | $9.59 | $9.92 | $9.55 | $9.80 | $9.59 | 12,440,690 |
| 2021-07-13 | $9.65 | $9.93 | $9.58 | $9.69 | $9.48 | 11,384,320 |
| 2021-07-12 | $9.47 | $9.89 | $9.36 | $9.69 | $9.48 | 17,225,520 |
| 2021-07-09 | $9.02 | $9.50 | $8.94 | $9.42 | $9.21 | 12,106,380 |
| 2021-07-08 | $9.21 | $9.24 | $9.00 | $9.08 | $8.88 | 7,759,160 |
| 2021-07-07 | $9.13 | $9.27 | $9.05 | $9.22 | $9.02 | 7,676,160 |
| 2021-07-06 | $9.44 | $9.46 | $9.14 | $9.27 | $9.07 | 10,092,030 |
| 2021-07-05 | $9.32 | $9.51 | $9.21 | $9.40 | $9.19 | 17,360,460 |
| 2021-07-01 | $9.18 | $9.23 | $8.71 | $8.77 | $8.58 | 9,631,190 |
| 2021-06-30 | $8.60 | $9.08 | $8.58 | $9.07 | $8.87 | 10,388,650 |
| 2021-06-29 | $8.85 | $8.89 | $8.56 | $8.58 | $8.39 | 4,587,750 |
| 2021-06-28 | $8.70 | $8.90 | $8.70 | $8.85 | $8.66 | 3,889,270 |
| 2021-06-25 | $8.83 | $8.93 | $8.68 | $8.73 | $8.54 | 4,411,050 |
| 2021-06-24 | $8.92 | $8.97 | $8.77 | $8.87 | $8.68 | 4,511,200 |
| 2021-06-23 | $9.02 | $9.02 | $8.87 | $8.95 | $8.75 | 4,664,670 |
| 2021-06-22 | $9.22 | $9.24 | $8.92 | $9.04 | $8.84 | 7,931,880 |
| 2021-06-21 | $8.81 | $9.31 | $8.74 | $9.22 | $9.02 | 13,512,240 |
| 2021-06-18 | $8.45 | $8.86 | $8.43 | $8.83 | $8.64 | 9,641,380 |
| 2021-06-17 | $8.73 | $8.81 | $8.30 | $8.50 | $8.31 | 8,866,010 |
| 2021-06-16 | $8.67 | $8.89 | $8.60 | $8.68 | $8.49 | 8,011,000 |
| 2021-06-15 | $9.18 | $9.46 | $8.68 | $8.72 | $8.53 | 13,690,900 |
| 2021-06-14 | $8.54 | $8.54 | $8.54 | $8.54 | $8.35 | 0 |
| 2021-06-11 | $8.60 | $8.73 | $8.49 | $8.54 | $8.35 | 5,963,710 |
| 2021-06-10 | $8.41 | $8.65 | $8.41 | $8.60 | $8.41 | 6,312,100 |
| 2021-06-09 | $8.39 | $8.49 | $8.30 | $8.44 | $8.26 | 4,709,800 |
| 2021-06-08 | $8.23 | $8.44 | $8.22 | $8.36 | $8.18 | 4,057,600 |
| 2021-06-07 | $8.22 | $8.27 | $8.12 | $8.26 | $8.08 | 2,136,200 |
| 2021-06-04 | $8.29 | $8.29 | $8.16 | $8.17 | $7.99 | 2,350,800 |
| 2021-06-03 | $8.24 | $8.35 | $8.18 | $8.24 | $8.06 | 2,937,700 |
| 2021-06-02 | $8.33 | $8.38 | $8.18 | $8.25 | $8.07 | 2,461,400 |
| 2021-06-01 | $8.25 | $8.33 | $8.21 | $8.33 | $8.15 | 2,498,230 |
| 2021-05-31 | $8.12 | $8.32 | $8.09 | $8.27 | $8.09 | 2,798,790 |
| 2021-05-28 | $8.33 | $8.36 | $8.09 | $8.11 | $7.93 | 3,746,100 |
| 2021-05-27 | $8.44 | $8.50 | $8.41 | $8.48 | $8.10 | 3,361,100 |
| 2021-05-26 | $8.38 | $8.45 | $8.38 | $8.44 | $8.06 | 2,637,080 |
| 2021-05-25 | $8.42 | $8.45 | $8.30 | $8.42 | $8.04 | 2,932,000 |
| 2021-05-24 | $8.30 | $8.53 | $8.30 | $8.45 | $8.07 | 3,200,680 |
| 2021-05-21 | $8.23 | $8.36 | $8.20 | $8.32 | $7.94 | 2,937,600 |
| 2021-05-20 | $8.20 | $8.36 | $8.17 | $8.23 | $7.86 | 2,612,300 |
| 2021-05-19 | $8.23 | $8.30 | $8.18 | $8.22 | $7.85 | 2,275,700 |
| 2021-05-18 | $8.18 | $8.31 | $8.18 | $8.28 | $7.90 | 2,401,700 |
| 2021-05-17 | $8.33 | $8.39 | $8.17 | $8.22 | $7.85 | 4,945,720 |
| 2021-05-14 | $8.58 | $8.67 | $8.40 | $8.51 | $8.12 | 7,714,550 |
| 2021-05-13 | $8.00 | $8.67 | $8.00 | $8.42 | $8.04 | 7,946,890 |
| 2021-05-12 | $8.00 | $8.11 | $7.90 | $8.09 | $7.72 | 2,005,470 |
| 2021-05-11 | $7.99 | $8.10 | $7.93 | $8.07 | $7.70 | 2,565,950 |
| 2021-05-10 | $7.96 | $8.00 | $7.81 | $8.00 | $7.64 | 2,209,300 |
| 2021-05-07 | $8.04 | $8.05 | $7.92 | $7.94 | $7.58 | 2,597,280 |
| 2021-05-06 | $7.95 | $8.07 | $7.95 | $8.04 | $7.68 | 2,064,100 |
| 2021-05-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.62 | 0 |
| 2021-05-04 | $7.98 | $7.98 | $7.98 | $7.98 | $7.62 | 0 |
| 2021-04-30 | $8.28 | $8.34 | $7.95 | $7.98 | $7.62 | 4,275,310 |
| 2021-04-29 | $8.27 | $8.34 | $8.19 | $8.30 | $7.92 | 2,934,170 |
| 2021-04-28 | $8.26 | $8.29 | $8.13 | $8.29 | $7.91 | 2,541,500 |
| 2021-04-27 | $8.38 | $8.39 | $8.17 | $8.26 | $7.89 | 3,165,070 |
| 2021-04-26 | $8.52 | $8.59 | $8.40 | $8.40 | $8.02 | 3,214,800 |
| 2021-04-23 | $8.69 | $8.72 | $8.51 | $8.52 | $8.13 | 4,073,780 |
| 2021-04-22 | $8.55 | $8.79 | $8.55 | $8.77 | $8.37 | 3,941,800 |
| 2021-04-21 | $8.69 | $8.85 | $8.51 | $8.58 | $8.19 | 5,471,840 |
| 2021-04-20 | $8.80 | $8.95 | $8.71 | $8.74 | $8.34 | 4,885,750 |
| 2021-04-19 | $8.69 | $8.94 | $8.62 | $8.90 | $8.50 | 7,695,060 |
| 2021-04-16 | $8.49 | $8.72 | $8.47 | $8.67 | $8.28 | 5,758,430 |
| 2021-04-15 | $8.41 | $8.59 | $8.41 | $8.51 | $8.12 | 2,924,300 |
| 2021-04-14 | $8.45 | $8.62 | $8.35 | $8.60 | $8.21 | 3,436,200 |
| 2021-04-13 | $8.43 | $8.49 | $8.31 | $8.37 | $7.99 | 3,169,690 |
| 2021-04-12 | $8.51 | $8.56 | $8.39 | $8.50 | $8.11 | 3,808,650 |
| 2021-04-09 | $8.55 | $8.60 | $8.44 | $8.51 | $8.12 | 3,620,500 |
| 2021-04-08 | $8.71 | $8.75 | $8.51 | $8.51 | $8.12 | 4,929,480 |
| 2021-04-07 | $8.78 | $8.83 | $8.64 | $8.82 | $8.42 | 4,357,200 |
| 2021-04-06 | $8.74 | $8.84 | $8.59 | $8.80 | $8.40 | 4,777,730 |
| 2021-04-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.22 | 0 |
| 2021-04-02 | $8.54 | $8.63 | $8.42 | $8.61 | $8.22 | 5,247,000 |
| 2021-04-01 | $8.51 | $8.57 | $8.26 | $8.48 | $8.10 | 6,047,200 |
| 2021-03-31 | $8.44 | $8.58 | $8.38 | $8.49 | $8.10 | 3,706,200 |
| 2021-03-30 | $8.85 | $8.85 | $8.40 | $8.44 | $8.06 | 7,119,900 |
| 2021-03-29 | $9.09 | $9.14 | $8.75 | $8.80 | $8.40 | 6,565,200 |
| 2021-03-26 | $8.96 | $9.16 | $8.85 | $9.09 | $8.68 | 5,713,500 |
| 2021-03-25 | $8.86 | $9.03 | $8.73 | $8.90 | $8.50 | 4,641,200 |
| 2021-03-24 | $8.91 | $9.07 | $8.82 | $8.85 | $8.45 | 5,284,600 |
| 2021-03-23 | $9.23 | $9.23 | $8.86 | $9.00 | $8.59 | 7,242,510 |
| 2021-03-22 | $9.08 | $9.25 | $9.03 | $9.16 | $8.74 | 7,777,100 |
| 2021-03-19 | $9.08 | $9.20 | $8.90 | $9.10 | $8.69 | 7,985,780 |
| 2021-03-18 | $9.21 | $9.39 | $9.14 | $9.17 | $8.75 | 8,234,070 |
| 2021-03-17 | $9.40 | $9.62 | $9.26 | $9.29 | $8.87 | 9,472,840 |
| 2021-03-16 | $9.65 | $9.73 | $9.37 | $9.47 | $9.04 | 11,440,220 |
| 2021-03-15 | $9.37 | $9.86 | $9.25 | $9.63 | $9.19 | 14,728,660 |
| 2021-03-12 | $9.18 | $9.48 | $8.85 | $9.41 | $8.98 | 12,331,050 |
| 2021-03-11 | $8.88 | $9.27 | $8.52 | $9.27 | $8.85 | 16,903,910 |
| 2021-03-10 | $9.16 | $9.93 | $9.14 | $9.32 | $8.90 | 22,730,160 |
| 2021-03-09 | $8.87 | $9.21 | $8.55 | $9.04 | $8.63 | 10,141,300 |
| 2021-03-08 | $9.20 | $9.26 | $8.91 | $8.95 | $8.54 | 5,315,210 |
| 2021-03-05 | $9.10 | $9.20 | $9.03 | $9.15 | $8.74 | 5,534,100 |
| 2021-03-04 | $9.14 | $9.41 | $9.08 | $9.10 | $8.69 | 7,400,400 |
| 2021-03-03 | $9.23 | $9.29 | $9.06 | $9.24 | $8.82 | 5,919,280 |
| 2021-03-02 | $9.28 | $9.58 | $9.15 | $9.29 | $8.87 | 9,214,920 |
| 2021-03-01 | $8.75 | $9.46 | $8.72 | $9.43 | $9.00 | 13,600,800 |
| 2021-02-26 | $8.37 | $9.51 | $8.37 | $8.90 | $8.50 | 12,415,430 |
| 2021-02-25 | $8.60 | $8.65 | $8.33 | $8.38 | $8.00 | 4,073,400 |
| 2021-02-24 | $8.59 | $8.72 | $8.46 | $8.59 | $8.20 | 3,910,800 |
| 2021-02-23 | $8.58 | $8.75 | $8.46 | $8.53 | $8.14 | 3,400,200 |
| 2021-02-22 | $8.50 | $8.85 | $8.50 | $8.57 | $8.18 | 5,372,380 |
| 2021-02-19 | $8.07 | $8.43 | $8.03 | $8.42 | $8.04 | 3,387,560 |
| 2021-02-18 | $7.92 | $8.15 | $7.92 | $8.07 | $7.70 | 3,095,100 |
| 2021-02-17 | $7.84 | $7.84 | $7.84 | $7.84 | $7.48 | 0 |
| 2021-02-16 | $7.84 | $7.84 | $7.84 | $7.84 | $7.48 | 0 |
| 2021-02-15 | $7.84 | $7.84 | $7.84 | $7.84 | $7.48 | 0 |
| 2021-02-12 | $7.84 | $7.84 | $7.84 | $7.84 | $7.48 | 0 |
| 2021-02-11 | $7.84 | $7.84 | $7.84 | $7.84 | $7.48 | 0 |
| 2021-02-10 | $7.79 | $7.98 | $7.76 | $7.84 | $7.48 | 3,615,570 |
| 2021-02-09 | $7.57 | $7.90 | $7.50 | $7.86 | $7.50 | 3,652,240 |
| 2021-02-08 | $7.65 | $7.71 | $7.51 | $7.57 | $7.23 | 3,390,000 |
| 2021-02-05 | $7.81 | $8.00 | $7.68 | $7.68 | $7.33 | 4,316,900 |
| 2021-02-04 | $7.90 | $8.02 | $7.60 | $7.87 | $7.51 | 4,297,740 |
| 2021-02-03 | $8.30 | $8.42 | $8.00 | $8.02 | $7.66 | 4,839,530 |
| 2021-02-02 | $8.34 | $8.34 | $8.08 | $8.20 | $7.83 | 3,757,680 |
| 2021-02-01 | $8.09 | $8.40 | $8.08 | $8.36 | $7.98 | 3,070,200 |
| 2021-01-29 | $8.33 | $8.48 | $8.00 | $8.14 | $7.77 | 4,545,400 |
| 2021-01-28 | $8.26 | $8.53 | $8.26 | $8.31 | $7.93 | 3,040,760 |
| 2021-01-27 | $8.45 | $8.59 | $8.37 | $8.40 | $8.02 | 3,844,300 |
| 2021-01-26 | $8.41 | $8.80 | $8.29 | $8.40 | $8.02 | 4,708,300 |
| 2021-01-25 | $8.74 | $8.80 | $8.54 | $8.61 | $8.22 | 4,519,200 |
| 2021-01-22 | $8.98 | $9.19 | $8.85 | $8.89 | $8.49 | 4,918,100 |
| 2021-01-21 | $8.87 | $9.06 | $8.74 | $8.89 | $8.49 | 6,090,070 |
| 2021-01-20 | $8.81 | $8.94 | $8.69 | $8.87 | $8.47 | 5,264,270 |
| 2021-01-19 | $8.42 | $8.96 | $8.41 | $8.87 | $8.47 | 11,458,210 |
| 2021-01-18 | $8.53 | $8.69 | $8.34 | $8.59 | $8.20 | 9,615,340 |
| 2021-01-15 | $7.73 | $8.12 | $7.73 | $8.02 | $7.66 | 4,825,040 |
| 2021-01-14 | $7.65 | $7.89 | $7.52 | $7.79 | $7.44 | 5,205,100 |
| 2021-01-13 | $7.85 | $7.88 | $7.53 | $7.59 | $7.25 | 6,832,540 |
| 2021-01-12 | $7.79 | $8.04 | $7.72 | $7.80 | $7.45 | 4,949,200 |
| 2021-01-11 | $8.12 | $8.18 | $7.81 | $7.82 | $7.47 | 5,824,150 |
| 2021-01-08 | $8.01 | $8.28 | $7.82 | $8.15 | $7.78 | 7,673,700 |
| 2021-01-07 | $8.28 | $8.34 | $7.96 | $8.09 | $7.72 | 9,552,010 |
| 2021-01-06 | $9.02 | $9.03 | $8.28 | $8.33 | $7.95 | 12,584,050 |
| 2021-01-05 | $9.13 | $9.14 | $8.91 | $9.03 | $8.62 | 6,692,510 |
| 2021-01-04 | $8.95 | $9.25 | $8.91 | $9.19 | $8.77 | 7,185,280 |
| 2021-01-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.55 | 0 |
| 2020-12-31 | $8.86 | $9.02 | $8.78 | $8.96 | $8.55 | 6,364,250 |
| 2020-12-30 | $9.09 | $9.09 | $8.84 | $8.90 | $8.50 | 5,780,500 |
| 2020-12-29 | $8.93 | $9.39 | $8.91 | $9.08 | $8.67 | 8,382,160 |
| 2020-12-28 | $9.05 | $9.05 | $8.70 | $9.00 | $8.59 | 6,512,380 |
| 2020-12-25 | $8.93 | $9.23 | $8.86 | $8.92 | $8.52 | 6,304,900 |
| 2020-12-24 | $9.20 | $9.20 | $8.82 | $8.86 | $8.46 | 7,398,000 |
| 2020-12-23 | $9.06 | $9.40 | $9.06 | $9.22 | $8.80 | 6,079,600 |
| 2020-12-22 | $9.50 | $9.54 | $9.10 | $9.15 | $8.74 | 7,994,180 |
| 2020-12-21 | $9.25 | $9.67 | $9.20 | $9.48 | $9.05 | 8,985,660 |
| 2020-12-18 | $9.46 | $9.48 | $9.11 | $9.17 | $8.75 | 6,149,900 |
| 2020-12-17 | $9.37 | $9.51 | $9.05 | $9.40 | $8.97 | 7,251,900 |
| 2020-12-16 | $9.81 | $9.86 | $9.39 | $9.42 | $8.99 | 7,115,540 |
| 2020-12-15 | $9.82 | $10.12 | $9.78 | $9.86 | $9.41 | 10,341,750 |
| 2020-12-14 | $9.49 | $9.98 | $9.25 | $9.76 | $9.32 | 9,736,950 |
| 2020-12-11 | $9.94 | $9.97 | $9.31 | $9.45 | $9.02 | 9,165,120 |
| 2020-12-10 | $9.74 | $10.02 | $9.58 | $9.87 | $9.42 | 6,701,500 |
| 2020-12-09 | $9.98 | $10.24 | $9.83 | $9.83 | $9.38 | 8,253,080 |
| 2020-12-08 | $10.12 | $10.20 | $9.93 | $9.93 | $9.48 | 7,469,300 |
| 2020-12-07 | $10.15 | $10.35 | $9.99 | $10.13 | $9.67 | 8,555,580 |
| 2020-12-04 | $9.94 | $10.40 | $9.94 | $10.13 | $9.67 | 11,119,930 |
| 2020-12-03 | $9.96 | $10.41 | $9.82 | $10.05 | $9.59 | 10,698,990 |
| 2020-12-02 | $10.09 | $10.14 | $9.82 | $9.96 | $9.51 | 7,156,080 |
| 2020-12-01 | $9.71 | $10.16 | $9.70 | $10.06 | $9.60 | 8,909,890 |
| 2020-11-30 | $9.92 | $9.99 | $9.71 | $9.74 | $9.30 | 7,536,950 |
| 2020-11-27 | $10.03 | $10.19 | $9.89 | $9.96 | $9.51 | 6,615,720 |
| 2020-11-26 | $10.20 | $10.35 | $9.87 | $10.05 | $9.59 | 8,344,150 |
| 2020-11-25 | $10.51 | $10.60 | $10.19 | $10.22 | $9.76 | 9,078,870 |
| 2020-11-24 | $10.42 | $10.95 | $10.41 | $10.60 | $10.12 | 15,536,700 |
| 2020-11-23 | $10.50 | $10.53 | $10.23 | $10.31 | $9.84 | 8,419,400 |
| 2020-11-20 | $10.40 | $10.61 | $10.33 | $10.56 | $10.08 | 9,630,510 |
| 2020-11-19 | $10.26 | $10.50 | $10.05 | $10.38 | $9.91 | 8,785,050 |
| 2020-11-18 | $10.16 | $10.44 | $10.10 | $10.33 | $9.86 | 8,012,990 |
| 2020-11-17 | $10.30 | $10.30 | $10.04 | $10.14 | $9.68 | 8,651,600 |
| 2020-11-16 | $10.52 | $10.55 | $10.16 | $10.31 | $9.84 | 9,364,610 |
| 2020-11-13 | $10.45 | $10.54 | $10.30 | $10.47 | $10.00 | 7,970,000 |
| 2020-11-12 | $11.00 | $11.00 | $10.29 | $10.45 | $9.98 | 14,622,300 |
| 2020-11-11 | $11.37 | $11.54 | $10.72 | $10.82 | $10.33 | 16,726,560 |
| 2020-11-10 | $12.13 | $12.18 | $11.31 | $11.36 | $10.84 | 23,113,090 |
| 2020-11-09 | $11.57 | $12.30 | $11.46 | $12.30 | $11.74 | 26,161,080 |
| 2020-11-06 | $12.17 | $12.27 | $11.32 | $11.56 | $11.04 | 19,154,320 |
| 2020-11-05 | $11.73 | $12.38 | $11.51 | $12.17 | $11.62 | 27,696,940 |
| 2020-11-04 | $11.56 | $11.73 | $11.25 | $11.60 | $11.07 | 16,961,140 |
| 2020-11-03 | $11.47 | $11.70 | $11.13 | $11.65 | $11.12 | 19,582,280 |
| 2020-11-02 | $11.25 | $11.49 | $11.00 | $11.27 | $10.76 | 18,396,710 |
| 2020-10-30 | $12.23 | $12.33 | $11.04 | $11.08 | $10.58 | 25,887,170 |
| 2020-10-29 | $11.42 | $12.43 | $11.40 | $12.17 | $11.62 | 28,505,480 |
| 2020-10-28 | $11.70 | $12.29 | $11.05 | $11.82 | $11.28 | 36,343,830 |
| 2020-10-27 | $12.04 | $12.58 | $11.41 | $11.80 | $11.26 | 34,591,720 |
| 2020-10-26 | $11.65 | $12.85 | $11.65 | $12.11 | $11.56 | 34,513,860 |
| 2020-10-23 | $12.85 | $13.00 | $11.87 | $11.89 | $11.35 | 42,488,320 |
| 2020-10-22 | $11.60 | $14.29 | $11.40 | $13.05 | $12.46 | 61,654,170 |
| 2020-10-21 | $13.00 | $13.17 | $11.79 | $12.37 | $11.81 | 72,792,810 |
| 2020-10-20 | $9.71 | $11.99 | $9.71 | $11.99 | $11.45 | 32,915,140 |
| 2020-10-19 | $11.48 | $11.48 | $9.86 | $9.99 | $9.54 | 34,831,520 |
| 2020-10-16 | $9.91 | $10.45 | $9.77 | $10.11 | $9.65 | 13,252,610 |
| 2020-10-15 | $10.00 | $10.16 | $9.81 | $9.91 | $9.46 | 12,243,390 |
| 2020-10-14 | $9.83 | $9.99 | $9.70 | $9.77 | $9.33 | 6,148,100 |
| 2020-10-13 | $9.76 | $9.94 | $9.66 | $9.91 | $9.46 | 8,143,250 |
| 2020-10-12 | $9.29 | $9.73 | $9.27 | $9.73 | $9.29 | 7,882,900 |
| 2020-10-09 | $9.03 | $9.20 | $8.92 | $9.16 | $8.74 | 3,234,280 |
| 2020-10-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.44 | 0 |
| 2020-10-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.44 | 0 |
| 2020-10-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.44 | 0 |
| 2020-10-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.44 | 0 |
| 2020-10-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.44 | 0 |
| 2020-10-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.44 | 0 |
| 2020-09-30 | $9.03 | $9.05 | $8.82 | $8.84 | $8.44 | 3,696,700 |
| 2020-09-29 | $8.95 | $9.10 | $8.67 | $9.00 | $8.59 | 4,710,100 |
| 2020-09-28 | $9.01 | $9.06 | $8.62 | $8.76 | $8.36 | 4,329,800 |
| 2020-09-25 | $9.01 | $9.09 | $8.75 | $8.91 | $8.51 | 4,820,200 |
| 2020-09-24 | $9.30 | $9.30 | $8.90 | $8.91 | $8.51 | 6,040,170 |
| 2020-09-23 | $9.50 | $9.55 | $9.26 | $9.39 | $8.96 | 5,515,980 |
| 2020-09-22 | $9.62 | $9.80 | $9.39 | $9.40 | $8.97 | 8,315,480 |
| 2020-09-21 | $9.77 | $9.91 | $9.63 | $9.76 | $9.32 | 10,157,600 |
| 2020-09-18 | $9.52 | $9.95 | $9.41 | $9.83 | $9.38 | 13,768,780 |
| 2020-09-17 | $9.65 | $9.80 | $9.46 | $9.52 | $9.09 | 9,437,100 |
| 2020-09-16 | $9.39 | $9.92 | $9.39 | $9.64 | $9.20 | 13,535,010 |
| 2020-09-15 | $9.60 | $9.60 | $9.25 | $9.37 | $8.95 | 8,673,300 |
| 2020-09-14 | $8.80 | $9.64 | $8.73 | $9.41 | $8.98 | 12,944,600 |
| 2020-09-11 | $8.30 | $8.96 | $8.29 | $8.82 | $8.42 | 10,621,770 |
| 2020-09-10 | $9.51 | $9.60 | $8.55 | $8.59 | $8.20 | 15,992,290 |
| 2020-09-09 | $9.87 | $10.53 | $9.50 | $9.57 | $9.14 | 22,745,630 |
| 2020-09-08 | $9.62 | $10.16 | $9.46 | $10.07 | $9.61 | 17,556,450 |
| 2020-09-07 | $10.00 | $10.16 | $9.50 | $9.65 | $9.21 | 18,621,760 |
| 2020-09-04 | $9.00 | $9.97 | $8.95 | $9.63 | $9.19 | 12,724,000 |
| 2020-09-03 | $9.50 | $9.57 | $9.20 | $9.25 | $8.83 | 11,946,220 |
| 2020-09-02 | $9.30 | $9.77 | $9.20 | $9.65 | $9.21 | 16,380,260 |
| 2020-09-01 | $9.01 | $9.27 | $8.81 | $9.26 | $8.84 | 8,713,450 |
| 2020-08-31 | $9.32 | $9.37 | $9.07 | $9.10 | $8.69 | 8,931,340 |
| 2020-08-28 | $9.10 | $9.39 | $8.95 | $9.26 | $8.84 | 11,931,920 |
| 2020-08-27 | $8.82 | $9.42 | $8.67 | $9.25 | $8.83 | 15,252,590 |
| 2020-08-26 | $8.91 | $8.97 | $8.61 | $8.78 | $8.38 | 7,819,100 |
| 2020-08-25 | $8.60 | $8.93 | $8.53 | $8.86 | $8.46 | 12,231,250 |
| 2020-08-24 | $8.41 | $8.60 | $8.25 | $8.60 | $8.21 | 4,624,300 |
| 2020-08-21 | $8.28 | $8.48 | $8.26 | $8.42 | $8.04 | 3,280,300 |
| 2020-08-20 | $8.20 | $8.36 | $8.20 | $8.26 | $7.89 | 2,075,350 |
| 2020-08-19 | $8.48 | $8.48 | $8.26 | $8.28 | $7.90 | 3,520,600 |
| 2020-08-18 | $8.40 | $8.53 | $8.40 | $8.46 | $8.08 | 3,171,000 |
| 2020-08-17 | $8.27 | $8.43 | $8.24 | $8.42 | $8.04 | 3,112,900 |
| 2020-08-14 | $8.20 | $8.27 | $8.12 | $8.25 | $7.88 | 3,314,000 |
| 2020-08-13 | $8.13 | $8.28 | $8.13 | $8.18 | $7.81 | 2,564,200 |
| 2020-08-12 | $8.08 | $8.14 | $7.95 | $8.13 | $7.76 | 2,806,930 |
| 2020-08-11 | $8.42 | $8.46 | $8.09 | $8.10 | $7.73 | 4,959,500 |
| 2020-08-10 | $8.27 | $8.56 | $8.27 | $8.39 | $8.01 | 5,534,990 |
| 2020-08-07 | $8.54 | $8.55 | $8.24 | $8.29 | $7.91 | 3,962,890 |
| 2020-08-06 | $8.62 | $8.64 | $8.39 | $8.54 | $8.15 | 3,074,530 |
| 2020-08-05 | $8.54 | $8.63 | $8.43 | $8.58 | $8.19 | 3,878,280 |
| 2020-08-04 | $8.59 | $8.61 | $8.42 | $8.48 | $8.10 | 3,549,500 |
| 2020-08-03 | $8.41 | $8.60 | $8.41 | $8.55 | $8.16 | 4,457,100 |
| 2020-07-31 | $8.35 | $8.42 | $8.29 | $8.38 | $8.00 | 3,043,900 |
| 2020-07-30 | $8.29 | $8.46 | $8.28 | $8.34 | $7.96 | 3,687,700 |
| 2020-07-29 | $8.13 | $8.27 | $8.03 | $8.27 | $7.89 | 2,349,410 |
| 2020-07-28 | $8.05 | $8.20 | $8.05 | $8.15 | $7.78 | 1,825,400 |
| 2020-07-27 | $8.15 | $8.15 | $7.90 | $8.03 | $7.67 | 2,446,200 |
| 2020-07-24 | $8.37 | $8.49 | $8.00 | $8.06 | $7.69 | 4,849,860 |
| 2020-07-23 | $8.43 | $8.45 | $8.15 | $8.40 | $8.02 | 3,877,550 |
| 2020-07-22 | $8.43 | $8.54 | $8.41 | $8.42 | $8.04 | 3,955,420 |
| 2020-07-21 | $8.50 | $8.58 | $8.38 | $8.43 | $8.05 | 3,340,200 |
| 2020-07-20 | $8.36 | $8.51 | $8.28 | $8.48 | $8.10 | 3,105,600 |
| 2020-07-17 | $8.15 | $8.29 | $8.09 | $8.22 | $7.85 | 3,055,200 |
| 2020-07-16 | $8.48 | $8.59 | $8.13 | $8.15 | $7.78 | 5,742,650 |
| 2020-07-15 | $8.70 | $8.76 | $8.37 | $8.47 | $8.09 | 6,029,750 |
| 2020-07-14 | $8.88 | $8.88 | $8.46 | $8.67 | $8.28 | 7,324,700 |
| 2020-07-13 | $8.40 | $8.90 | $8.39 | $8.89 | $8.49 | 7,311,510 |
| 2020-07-10 | $8.51 | $8.64 | $8.40 | $8.42 | $8.04 | 6,344,740 |
| 2020-07-09 | $8.36 | $8.70 | $8.32 | $8.60 | $8.21 | 8,174,000 |
| 2020-07-08 | $8.13 | $8.35 | $8.13 | $8.35 | $7.97 | 5,457,760 |
| 2020-07-07 | $8.30 | $8.40 | $8.16 | $8.17 | $7.80 | 7,729,380 |
| 2020-07-06 | $7.97 | $8.24 | $7.88 | $8.20 | $7.83 | 6,913,750 |
| 2020-07-03 | $7.77 | $7.90 | $7.76 | $7.86 | $7.50 | 4,741,600 |
| 2020-07-02 | $7.55 | $7.90 | $7.50 | $7.81 | $7.46 | 7,128,860 |
| 2020-07-01 | $7.60 | $7.69 | $7.46 | $7.56 | $7.22 | 2,984,400 |
| 2020-06-30 | $7.55 | $7.70 | $7.45 | $7.64 | $7.29 | 3,794,510 |
| 2020-06-29 | $7.41 | $8.01 | $7.30 | $7.60 | $7.26 | 4,743,260 |
| 2020-06-26 | $7.47 | $7.47 | $7.47 | $7.47 | $7.13 | 0 |
| 2020-06-25 | $7.47 | $7.47 | $7.47 | $7.47 | $7.13 | 0 |
| 2020-06-24 | $7.50 | $7.56 | $7.43 | $7.47 | $7.13 | 1,602,090 |
| 2020-06-23 | $7.48 | $7.53 | $7.38 | $7.50 | $7.16 | 1,988,870 |
| 2020-06-22 | $7.48 | $7.53 | $7.44 | $7.45 | $7.11 | 2,024,200 |
| 2020-06-19 | $7.55 | $7.59 | $7.47 | $7.50 | $7.16 | 2,336,970 |
| 2020-06-18 | $7.51 | $7.67 | $7.46 | $7.59 | $7.25 | 3,703,860 |
| 2020-06-17 | $7.49 | $7.52 | $7.42 | $7.50 | $7.16 | 2,141,300 |
| 2020-06-16 | $7.38 | $7.51 | $7.37 | $7.50 | $7.16 | 2,943,710 |
| 2020-06-15 | $7.36 | $7.44 | $7.30 | $7.35 | $7.02 | 1,834,060 |
| 2020-06-12 | $7.24 | $7.37 | $7.17 | $7.35 | $7.02 | 1,599,430 |
| 2020-06-11 | $7.38 | $7.42 | $7.32 | $7.37 | $7.04 | 1,866,700 |
| 2020-06-10 | $7.37 | $7.38 | $7.31 | $7.33 | $7.00 | 1,748,460 |
| 2020-06-09 | $7.44 | $7.47 | $7.37 | $7.40 | $7.06 | 2,077,000 |
| 2020-06-08 | $7.51 | $7.53 | $7.42 | $7.43 | $7.09 | 2,215,750 |
| 2020-06-05 | $7.50 | $7.55 | $7.44 | $7.50 | $7.16 | 2,221,530 |
| 2020-06-04 | $7.51 | $7.58 | $7.45 | $7.53 | $7.19 | 2,272,200 |
| 2020-06-03 | $7.62 | $7.66 | $7.47 | $7.49 | $7.15 | 3,479,400 |
| 2020-06-02 | $7.52 | $7.70 | $7.47 | $7.59 | $7.25 | 4,931,110 |
| 2020-06-01 | $7.45 | $7.60 | $7.32 | $7.52 | $7.18 | 5,345,100 |
| 2020-05-29 | $7.30 | $7.41 | $7.23 | $7.31 | $6.98 | 3,829,230 |
| 2020-05-28 | $7.49 | $7.57 | $7.30 | $7.41 | $6.96 | 4,908,330 |
| 2020-05-27 | $7.58 | $7.77 | $7.39 | $7.47 | $7.02 | 8,767,930 |
| 2020-05-26 | $7.20 | $7.81 | $7.16 | $7.63 | $7.17 | 10,686,880 |
| 2020-05-25 | $7.20 | $7.20 | $7.01 | $7.10 | $6.67 | 1,768,900 |
| 2020-05-22 | $7.10 | $7.25 | $7.05 | $7.19 | $6.75 | 2,317,700 |
| 2020-05-21 | $7.25 | $7.30 | $7.14 | $7.16 | $6.72 | 1,668,200 |
| 2020-05-20 | $7.35 | $7.35 | $7.20 | $7.25 | $6.81 | 2,013,900 |
| 2020-05-19 | $7.25 | $7.38 | $7.18 | $7.36 | $6.91 | 2,702,560 |
| 2020-05-18 | $7.29 | $7.31 | $7.00 | $7.17 | $6.73 | 2,287,400 |
| 2020-05-15 | $7.33 | $7.34 | $7.22 | $7.25 | $6.81 | 1,788,170 |
| 2020-05-14 | $7.36 | $7.37 | $7.25 | $7.27 | $6.83 | 1,549,160 |
| 2020-05-13 | $7.33 | $7.39 | $7.28 | $7.37 | $6.92 | 1,462,510 |
| 2020-05-12 | $7.38 | $7.40 | $7.25 | $7.34 | $6.89 | 1,810,710 |
| 2020-05-11 | $7.44 | $7.50 | $7.31 | $7.37 | $6.92 | 2,376,610 |
| 2020-05-08 | $7.39 | $7.44 | $7.34 | $7.43 | $6.98 | 2,361,490 |
| 2020-05-07 | $7.41 | $7.46 | $7.29 | $7.31 | $6.87 | 2,199,800 |
| 2020-05-06 | $7.16 | $7.41 | $7.13 | $7.37 | $6.92 | 2,776,710 |
| 2020-05-05 | $7.22 | $7.22 | $7.22 | $7.22 | $6.78 | 0 |
| 2020-05-04 | $7.22 | $7.22 | $7.22 | $7.22 | $6.78 | 0 |
| 2020-05-01 | $7.22 | $7.22 | $7.22 | $7.22 | $6.78 | 0 |
| 2020-04-30 | $7.00 | $7.26 | $7.00 | $7.22 | $6.78 | 3,037,500 |
| 2020-04-29 | $7.00 | $7.12 | $6.93 | $6.94 | $6.52 | 2,400,800 |
| 2020-04-28 | $7.33 | $7.33 | $6.80 | $7.03 | $6.60 | 4,178,900 |
| 2020-04-27 | $7.66 | $7.66 | $7.35 | $7.36 | $6.91 | 3,332,300 |
| 2020-04-24 | $7.82 | $7.82 | $7.60 | $7.61 | $7.15 | 3,317,400 |
| 2020-04-23 | $7.92 | $7.98 | $7.78 | $7.80 | $7.33 | 2,713,060 |
| 2020-04-22 | $7.80 | $7.96 | $7.74 | $7.91 | $7.43 | 2,833,400 |
| 2020-04-21 | $7.87 | $7.87 | $7.73 | $7.82 | $7.34 | 3,078,590 |
| 2020-04-20 | $7.79 | $7.88 | $7.75 | $7.88 | $7.40 | 2,631,130 |
| 2020-04-17 | $7.80 | $7.89 | $7.76 | $7.79 | $7.32 | 3,604,070 |
| 2020-04-16 | $7.83 | $7.84 | $7.71 | $7.78 | $7.31 | 3,794,370 |
| 2020-04-15 | $7.89 | $7.92 | $7.78 | $7.83 | $7.35 | 2,859,500 |
| 2020-04-14 | $7.84 | $7.90 | $7.80 | $7.90 | $7.42 | 2,915,350 |
| 2020-04-13 | $7.87 | $7.90 | $7.76 | $7.82 | $7.34 | 2,955,800 |
| 2020-04-10 | $8.20 | $8.20 | $7.88 | $7.96 | $7.48 | 6,224,800 |
| 2020-04-09 | $8.34 | $8.40 | $8.21 | $8.26 | $7.76 | 4,014,710 |
| 2020-04-08 | $8.17 | $8.29 | $8.10 | $8.22 | $7.72 | 4,149,050 |
| 2020-04-07 | $7.95 | $8.18 | $7.95 | $8.17 | $7.67 | 5,082,600 |
| 2020-04-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.36 | 0 |
| 2020-04-03 | $7.99 | $8.00 | $7.77 | $7.84 | $7.36 | 3,581,520 |
| 2020-04-02 | $7.72 | $7.97 | $7.68 | $7.96 | $7.48 | 3,683,200 |
| 2020-04-01 | $7.79 | $7.90 | $7.73 | $7.78 | $7.31 | 3,534,220 |
| 2020-03-31 | $7.93 | $7.96 | $7.76 | $7.79 | $7.32 | 4,579,300 |
| 2020-03-30 | $8.08 | $8.08 | $7.77 | $7.85 | $7.37 | 5,456,500 |
| 2020-03-27 | $8.55 | $8.56 | $8.21 | $8.22 | $7.72 | 5,115,700 |
| 2020-03-26 | $8.31 | $8.64 | $8.29 | $8.42 | $7.91 | 7,449,900 |
| 2020-03-25 | $8.43 | $8.52 | $8.20 | $8.45 | $7.94 | 8,074,550 |
| 2020-03-24 | $8.04 | $8.26 | $7.90 | $8.23 | $7.73 | 6,374,520 |
| 2020-03-23 | $7.90 | $8.12 | $7.82 | $7.89 | $7.41 | 4,827,370 |
| 2020-03-20 | $8.10 | $8.18 | $7.98 | $8.16 | $7.66 | 4,483,300 |
| 2020-03-19 | $7.88 | $8.10 | $7.75 | $8.04 | $7.55 | 5,772,320 |
| 2020-03-18 | $8.08 | $8.26 | $7.81 | $7.82 | $7.34 | 6,668,290 |
| 2020-03-17 | $8.07 | $8.20 | $7.72 | $8.02 | $7.53 | 7,170,500 |
| 2020-03-16 | $8.57 | $8.68 | $7.90 | $8.03 | $7.54 | 8,821,120 |
| 2020-03-13 | $8.28 | $8.67 | $8.16 | $8.53 | $8.01 | 9,326,050 |
| 2020-03-12 | $8.86 | $9.07 | $8.61 | $8.74 | $8.21 | 9,197,350 |
| 2020-03-11 | $9.30 | $9.34 | $8.98 | $8.99 | $8.44 | 10,038,000 |
| 2020-03-10 | $8.65 | $9.25 | $8.55 | $9.25 | $8.69 | 12,275,300 |
| 2020-03-09 | $9.10 | $9.22 | $8.81 | $8.81 | $8.27 | 14,227,030 |
| 2020-03-06 | $9.25 | $9.84 | $9.13 | $9.39 | $8.82 | 17,962,440 |
| 2020-03-05 | $9.35 | $9.42 | $9.20 | $9.36 | $8.79 | 14,156,160 |
| 2020-03-04 | $9.00 | $9.32 | $8.94 | $9.22 | $8.66 | 10,120,490 |
| 2020-03-03 | $9.06 | $9.28 | $8.92 | $9.01 | $8.46 | 10,697,070 |
| 2020-03-02 | $8.45 | $9.03 | $8.39 | $8.91 | $8.37 | 12,039,320 |
| 2020-02-28 | $8.81 | $8.90 | $8.28 | $8.29 | $7.79 | 11,888,240 |
| 2020-02-27 | $9.07 | $9.17 | $8.91 | $9.11 | $8.56 | 9,114,450 |
| 2020-02-26 | $9.06 | $9.34 | $8.97 | $9.04 | $8.49 | 12,465,760 |
| 2020-02-25 | $9.40 | $9.49 | $8.90 | $9.30 | $8.73 | 21,876,070 |
| 2020-02-24 | $9.23 | $9.95 | $9.18 | $9.72 | $9.13 | 19,126,800 |
| 2020-02-21 | $9.42 | $9.64 | $9.28 | $9.35 | $8.78 | 17,780,350 |
| 2020-02-20 | $9.21 | $9.32 | $8.95 | $9.29 | $8.73 | 14,126,730 |
| 2020-02-19 | $8.89 | $9.39 | $8.86 | $9.24 | $8.68 | 17,704,110 |
| 2020-02-18 | $8.80 | $9.10 | $8.80 | $8.99 | $8.44 | 15,407,040 |
| 2020-02-17 | $8.31 | $8.66 | $8.31 | $8.66 | $8.13 | 11,279,880 |
| 2020-02-14 | $8.27 | $8.48 | $8.22 | $8.31 | $7.80 | 7,395,100 |
| 2020-02-13 | $8.40 | $8.53 | $8.26 | $8.28 | $7.78 | 8,255,310 |
| 2020-02-12 | $8.25 | $8.47 | $8.25 | $8.46 | $7.95 | 8,079,420 |
| 2020-02-11 | $8.23 | $8.44 | $8.20 | $8.32 | $7.81 | 10,436,700 |
| 2020-02-10 | $8.23 | $8.47 | $8.16 | $8.46 | $7.95 | 13,135,680 |
| 2020-02-07 | $7.94 | $8.30 | $7.93 | $8.26 | $7.76 | 13,035,970 |
| 2020-02-06 | $7.84 | $8.14 | $7.66 | $8.00 | $7.51 | 11,870,180 |
| 2020-02-05 | $7.56 | $7.96 | $7.53 | $7.83 | $7.35 | 12,737,810 |
| 2020-02-04 | $7.05 | $7.59 | $7.05 | $7.54 | $7.08 | 12,560,700 |
| 2020-02-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.34 | 824,500 |
| 2020-01-31 | $8.68 | $8.68 | $8.68 | $8.68 | $8.15 | 0 |
| 2020-01-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.15 | 0 |
| 2020-01-29 | $8.68 | $8.68 | $8.68 | $8.68 | $8.15 | 0 |
| 2020-01-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.15 | 0 |
| 2020-01-27 | $8.68 | $8.68 | $8.68 | $8.68 | $8.15 | 0 |
| 2020-01-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.15 | 0 |
| 2020-01-23 | $9.02 | $9.07 | $8.50 | $8.68 | $8.15 | 13,388,990 |
| 2020-01-22 | $9.05 | $9.25 | $9.04 | $9.24 | $8.68 | 8,055,890 |
| 2020-01-21 | $9.16 | $9.28 | $9.04 | $9.07 | $8.52 | 8,522,950 |
| 2020-01-20 | $9.34 | $9.34 | $8.90 | $9.19 | $8.63 | 13,331,330 |
| 2020-01-17 | $9.76 | $9.77 | $9.40 | $9.43 | $8.86 | 13,067,530 |
| 2020-01-16 | $9.49 | $9.76 | $9.43 | $9.76 | $9.17 | 15,813,910 |
| 2020-01-15 | $9.60 | $9.62 | $9.45 | $9.49 | $8.91 | 9,110,940 |
| 2020-01-14 | $9.78 | $9.78 | $9.53 | $9.66 | $9.07 | 14,351,850 |
| 2020-01-13 | $9.41 | $9.72 | $9.32 | $9.72 | $9.13 | 14,164,550 |
| 2020-01-10 | $9.65 | $9.75 | $9.39 | $9.43 | $8.86 | 14,954,640 |
| 2020-01-09 | $9.48 | $9.65 | $9.43 | $9.65 | $9.06 | 17,223,880 |
| 2020-01-08 | $9.72 | $9.98 | $9.39 | $9.40 | $8.83 | 23,356,790 |
| 2020-01-07 | $9.86 | $9.90 | $9.66 | $9.79 | $9.20 | 21,538,330 |
| 2020-01-06 | $9.69 | $9.95 | $9.42 | $9.93 | $9.33 | 27,024,950 |
| 2020-01-03 | $9.56 | $10.15 | $9.49 | $9.97 | $9.36 | 38,352,660 |
| 2020-01-02 | $9.48 | $9.77 | $9.34 | $9.63 | $9.04 | 30,886,840 |
| 2020-01-01 | $9.48 | $9.48 | $9.48 | $9.48 | $8.90 | 0 |
| 2019-12-31 | $9.25 | $9.49 | $9.12 | $9.48 | $8.90 | 28,278,050 |
| 2019-12-30 | $9.88 | $9.90 | $9.27 | $9.27 | $8.71 | 41,137,280 |
| 2019-12-27 | $10.92 | $11.17 | $10.20 | $10.30 | $9.67 | 47,270,240 |
| 2019-12-26 | $10.55 | $11.50 | $10.47 | $11.25 | $10.57 | 60,058,130 |
| 2019-12-25 | $10.24 | $11.10 | $10.24 | $10.70 | $10.05 | 59,275,710 |
| 2019-12-24 | $11.48 | $11.89 | $10.73 | $11.38 | $10.69 | 65,632,320 |
| 2019-12-23 | $11.75 | $11.75 | $11.22 | $11.75 | $11.04 | 68,828,670 |
| 2019-12-20 | $10.20 | $10.68 | $10.01 | $10.68 | $10.03 | 47,525,290 |
| 2019-12-19 | $8.96 | $9.71 | $8.81 | $9.71 | $9.12 | 47,768,260 |
| 2019-12-18 | $8.15 | $8.83 | $8.13 | $8.83 | $8.29 | 11,626,370 |
| 2019-12-17 | $8.07 | $8.10 | $7.95 | $8.03 | $7.54 | 5,447,870 |
| 2019-12-16 | $7.81 | $8.39 | $7.76 | $8.04 | $7.55 | 6,776,520 |
| 2019-12-13 | $7.59 | $7.85 | $7.59 | $7.80 | $7.33 | 5,640,000 |
| 2019-12-12 | $7.52 | $7.72 | $7.36 | $7.57 | $7.11 | 2,513,800 |
| 2019-12-11 | $7.57 | $7.64 | $7.49 | $7.55 | $7.09 | 1,834,940 |
| 2019-12-10 | $7.60 | $7.64 | $7.52 | $7.62 | $7.16 | 2,202,400 |
| 2019-12-09 | $7.50 | $7.74 | $7.47 | $7.64 | $7.18 | 4,061,000 |
| 2019-12-06 | $7.46 | $7.54 | $7.43 | $7.51 | $7.05 | 2,010,500 |
| 2019-12-05 | $7.30 | $7.46 | $7.30 | $7.44 | $6.99 | 1,521,320 |
| 2019-12-04 | $7.29 | $7.38 | $7.27 | $7.34 | $6.89 | 1,068,700 |
| 2019-12-03 | $7.25 | $7.34 | $7.21 | $7.33 | $6.88 | 1,165,940 |
| 2019-12-02 | $7.27 | $7.32 | $7.26 | $7.28 | $6.84 | 946,300 |
| 2019-11-29 | $7.25 | $7.28 | $7.22 | $7.26 | $6.82 | 1,107,800 |
| 2019-11-28 | $7.26 | $7.31 | $7.23 | $7.25 | $6.81 | 1,147,540 |
| 2019-11-27 | $7.33 | $7.38 | $7.24 | $7.24 | $6.80 | 2,565,210 |
| 2019-11-26 | $7.70 | $7.86 | $7.40 | $7.40 | $6.95 | 2,966,640 |
| 2019-11-25 | $7.42 | $7.54 | $7.23 | $7.48 | $7.03 | 2,845,990 |
| 2019-11-22 | $7.55 | $7.60 | $7.38 | $7.42 | $6.97 | 2,249,140 |
| 2019-11-21 | $7.50 | $7.55 | $7.37 | $7.53 | $7.07 | 2,347,140 |
| 2019-11-20 | $7.44 | $7.54 | $7.36 | $7.53 | $7.07 | 2,414,530 |
| 2019-11-19 | $7.34 | $7.48 | $7.31 | $7.48 | $7.03 | 1,982,100 |
| 2019-11-18 | $7.22 | $7.34 | $7.21 | $7.34 | $6.89 | 1,190,350 |
| 2019-11-15 | $7.34 | $7.35 | $7.20 | $7.20 | $6.76 | 1,267,580 |
| 2019-11-14 | $7.25 | $7.37 | $7.25 | $7.34 | $6.89 | 1,138,430 |
| 2019-11-13 | $7.29 | $7.31 | $7.25 | $7.31 | $6.87 | 1,186,820 |
| 2019-11-12 | $7.23 | $7.30 | $7.15 | $7.27 | $6.83 | 1,237,200 |
| 2019-11-11 | $7.44 | $7.44 | $7.18 | $7.21 | $6.77 | 2,370,030 |
| 2019-11-08 | $7.51 | $7.68 | $7.47 | $7.50 | $7.04 | 2,421,270 |
| 2019-11-07 | $7.38 | $7.49 | $7.38 | $7.45 | $7.00 | 1,392,200 |
| 2019-11-06 | $7.49 | $7.52 | $7.32 | $7.37 | $6.92 | 1,847,340 |
| 2019-11-05 | $7.54 | $7.54 | $7.41 | $7.48 | $7.03 | 1,632,890 |
| 2019-11-04 | $7.57 | $7.61 | $7.46 | $7.48 | $7.03 | 2,166,550 |
| 2019-11-01 | $7.52 | $7.59 | $7.46 | $7.53 | $7.07 | 2,072,050 |
| 2019-10-31 | $7.81 | $7.85 | $7.47 | $7.52 | $7.06 | 4,334,650 |
| 2019-10-30 | $8.02 | $8.11 | $7.75 | $7.83 | $7.35 | 3,807,950 |
| 2019-10-29 | $8.14 | $8.15 | $8.05 | $8.08 | $7.59 | 2,918,560 |
| 2019-10-28 | $8.00 | $8.22 | $7.99 | $8.20 | $7.70 | 5,099,930 |
| 2019-10-25 | $7.89 | $7.97 | $7.79 | $7.97 | $7.49 | 2,176,240 |
| 2019-10-24 | $7.91 | $7.98 | $7.79 | $7.88 | $7.40 | 2,447,900 |
| 2019-10-23 | $7.99 | $8.03 | $7.90 | $7.96 | $7.48 | 2,219,540 |
| 2019-10-22 | $8.01 | $8.08 | $7.81 | $7.99 | $7.50 | 2,758,550 |
| 2019-10-21 | $7.89 | $8.04 | $7.81 | $7.98 | $7.50 | 3,064,100 |
| 2019-10-18 | $7.98 | $8.02 | $7.70 | $7.79 | $7.32 | 2,582,750 |
| 2019-10-17 | $7.97 | $8.06 | $7.86 | $7.97 | $7.49 | 2,643,300 |
| 2019-10-16 | $8.10 | $8.15 | $7.97 | $7.99 | $7.50 | 2,748,300 |
| 2019-10-15 | $8.05 | $8.12 | $7.94 | $8.02 | $7.53 | 2,453,990 |
| 2019-10-14 | $8.04 | $8.16 | $8.02 | $8.10 | $7.61 | 3,443,800 |
| 2019-10-11 | $8.02 | $8.04 | $7.87 | $8.00 | $7.51 | 2,393,230 |
| 2019-10-10 | $7.82 | $8.00 | $7.82 | $7.98 | $7.50 | 2,793,870 |
| 2019-10-09 | $7.70 | $7.84 | $7.65 | $7.83 | $7.35 | 2,161,300 |
| 2019-10-08 | $7.89 | $7.89 | $7.74 | $7.75 | $7.28 | 2,270,560 |
| 2019-10-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.35 | 0 |
| 2019-10-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.35 | 0 |
| 2019-10-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.35 | 0 |
| 2019-10-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.35 | 0 |
| 2019-10-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.35 | 0 |
| 2019-09-30 | $7.98 | $8.05 | $7.82 | $7.83 | $7.35 | 3,309,930 |
| 2019-09-27 | $7.81 | $8.02 | $7.78 | $7.98 | $7.50 | 3,618,600 |
| 2019-09-26 | $8.13 | $8.20 | $7.72 | $7.79 | $7.32 | 4,892,320 |
| 2019-09-25 | $8.21 | $8.22 | $8.08 | $8.09 | $7.60 | 3,722,300 |
| 2019-09-24 | $8.19 | $8.38 | $8.19 | $8.23 | $7.73 | 4,597,370 |
| 2019-09-23 | $8.28 | $8.34 | $8.11 | $8.24 | $7.74 | 4,379,520 |
| 2019-09-20 | $8.45 | $8.54 | $8.32 | $8.34 | $7.83 | 4,321,540 |
| 2019-09-19 | $8.35 | $8.46 | $8.31 | $8.45 | $7.94 | 5,018,200 |
| 2019-09-18 | $8.31 | $8.42 | $8.26 | $8.32 | $7.81 | 5,266,140 |
| 2019-09-17 | $8.60 | $8.63 | $8.27 | $8.33 | $7.82 | 7,541,200 |
| 2019-09-16 | $8.63 | $8.79 | $8.50 | $8.66 | $8.13 | 9,608,320 |
| 2019-09-13 | $8.64 | $8.64 | $8.64 | $8.64 | $8.11 | 0 |
| 2019-09-12 | $8.69 | $8.82 | $8.63 | $8.64 | $8.11 | 10,703,140 |
| 2019-09-11 | $9.28 | $9.28 | $8.76 | $8.82 | $8.28 | 25,786,740 |
| 2019-09-10 | $8.47 | $9.28 | $8.36 | $9.28 | $8.72 | 28,499,440 |
| 2019-09-09 | $8.26 | $8.60 | $8.19 | $8.44 | $7.93 | 7,250,040 |
| 2019-09-06 | $8.21 | $8.23 | $8.06 | $8.19 | $7.69 | 4,281,900 |
| 2019-09-05 | $8.06 | $8.35 | $8.04 | $8.17 | $7.67 | 6,787,600 |
| 2019-09-04 | $7.97 | $8.03 | $7.86 | $8.03 | $7.54 | 3,459,240 |
| 2019-09-03 | $7.97 | $8.00 | $7.88 | $7.98 | $7.50 | 3,043,200 |
| 2019-09-02 | $7.68 | $7.91 | $7.68 | $7.90 | $7.42 | 3,067,300 |
| 2019-08-30 | $8.00 | $8.00 | $7.63 | $7.69 | $7.22 | 3,773,400 |
| 2019-08-29 | $7.92 | $8.03 | $7.87 | $7.89 | $7.41 | 3,391,340 |
| 2019-08-28 | $8.03 | $8.03 | $7.85 | $7.86 | $7.38 | 3,625,410 |
| 2019-08-27 | $7.99 | $8.13 | $7.90 | $8.05 | $7.56 | 5,861,050 |
| 2019-08-26 | $7.68 | $8.15 | $7.63 | $7.97 | $7.49 | 5,074,870 |
| 2019-08-23 | $8.00 | $8.05 | $7.81 | $7.91 | $7.43 | 4,150,850 |
| 2019-08-22 | $8.01 | $8.13 | $7.87 | $8.03 | $7.54 | 6,001,040 |
| 2019-08-21 | $7.90 | $8.03 | $7.85 | $7.88 | $7.40 | 5,013,160 |
| 2019-08-20 | $7.79 | $8.30 | $7.75 | $7.98 | $7.50 | 9,684,080 |
| 2019-08-19 | $7.80 | $7.99 | $7.65 | $7.73 | $7.26 | 7,457,210 |
| 2019-08-16 | $7.30 | $7.45 | $7.28 | $7.38 | $6.93 | 1,983,740 |
| 2019-08-15 | $7.14 | $7.33 | $7.07 | $7.31 | $6.87 | 1,707,070 |
| 2019-08-14 | $7.28 | $7.41 | $7.26 | $7.31 | $6.87 | 1,974,040 |
| 2019-08-13 | $7.17 | $7.24 | $7.15 | $7.24 | $6.80 | 1,228,430 |
| 2019-08-12 | $7.14 | $7.26 | $7.10 | $7.26 | $6.82 | 1,464,380 |
| 2019-08-09 | $7.29 | $7.30 | $7.05 | $7.10 | $6.67 | 1,866,800 |
| 2019-08-08 | $7.18 | $7.28 | $7.17 | $7.25 | $6.81 | 1,836,000 |
| 2019-08-07 | $7.25 | $7.32 | $7.15 | $7.17 | $6.73 | 1,954,000 |
| 2019-08-06 | $7.43 | $7.48 | $6.98 | $7.22 | $6.78 | 3,974,900 |
| 2019-08-05 | $7.62 | $7.74 | $7.53 | $7.54 | $7.08 | 2,357,400 |
| 2019-08-02 | $7.76 | $7.87 | $7.53 | $7.66 | $7.19 | 3,879,970 |
| 2019-08-01 | $7.82 | $7.91 | $7.74 | $7.91 | $7.43 | 2,282,900 |
| 2019-07-31 | $8.00 | $8.02 | $7.82 | $7.83 | $7.35 | 3,548,560 |
| 2019-07-30 | $8.06 | $8.15 | $7.98 | $8.02 | $7.53 | 4,262,930 |
| 2019-07-29 | $8.11 | $8.15 | $7.89 | $8.03 | $7.54 | 4,474,710 |
| 2019-07-26 | $8.26 | $8.31 | $8.13 | $8.15 | $7.65 | 4,096,490 |
| 2019-07-25 | $8.32 | $8.35 | $8.19 | $8.32 | $7.81 | 4,842,490 |
| 2019-07-24 | $8.22 | $8.41 | $8.22 | $8.26 | $7.76 | 4,461,640 |
| 2019-07-23 | $8.09 | $8.31 | $8.09 | $8.21 | $7.71 | 5,841,190 |
| 2019-07-22 | $9.00 | $9.05 | $8.29 | $8.29 | $7.79 | 11,897,490 |
| 2019-07-19 | $8.88 | $9.44 | $8.81 | $9.21 | $8.65 | 14,878,610 |
| 2019-07-18 | $8.70 | $8.93 | $8.52 | $8.87 | $8.33 | 6,531,250 |
| 2019-07-17 | $8.81 | $8.88 | $8.70 | $8.76 | $8.23 | 5,440,850 |
| 2019-07-16 | $8.93 | $9.01 | $8.76 | $8.91 | $8.37 | 7,458,000 |
| 2019-07-15 | $8.74 | $9.15 | $8.56 | $9.07 | $8.52 | 11,495,420 |
| 2019-07-12 | $8.77 | $8.88 | $8.60 | $8.68 | $8.15 | 5,700,320 |
| 2019-07-11 | $8.70 | $8.86 | $8.56 | $8.81 | $8.27 | 9,378,490 |
| 2019-07-10 | $8.50 | $9.00 | $8.35 | $8.84 | $8.30 | 16,844,460 |
| 2019-07-09 | $8.24 | $9.08 | $8.12 | $8.68 | $8.15 | 15,281,160 |
| 2019-07-08 | $8.16 | $8.44 | $8.10 | $8.25 | $7.75 | 7,349,010 |
| 2019-07-05 | $8.16 | $8.23 | $8.10 | $8.16 | $7.66 | 2,710,190 |
| 2019-07-04 | $8.40 | $8.45 | $8.10 | $8.14 | $7.65 | 5,199,100 |
| 2019-07-03 | $8.37 | $8.59 | $8.17 | $8.40 | $7.89 | 6,000,520 |
| 2019-07-02 | $8.74 | $8.97 | $8.29 | $8.40 | $7.89 | 10,712,070 |
| 2019-07-01 | $8.22 | $8.73 | $8.15 | $8.41 | $7.90 | 7,680,860 |
| 2019-06-28 | $8.12 | $8.15 | $7.90 | $7.98 | $7.50 | 2,755,260 |
| 2019-06-27 | $8.03 | $8.16 | $8.03 | $8.12 | $7.63 | 2,766,860 |
| 2019-06-26 | $8.08 | $8.19 | $8.00 | $8.05 | $7.56 | 2,244,850 |
| 2019-06-25 | $8.20 | $8.33 | $7.96 | $8.08 | $7.59 | 4,338,400 |
| 2019-06-24 | $8.27 | $8.67 | $8.13 | $8.33 | $7.82 | 6,502,120 |
| 2019-06-21 | $8.26 | $8.42 | $8.12 | $8.26 | $7.76 | 5,168,570 |
| 2019-06-20 | $7.83 | $8.05 | $7.80 | $7.98 | $7.50 | 2,797,770 |
| 2019-06-19 | $7.97 | $8.25 | $7.88 | $7.90 | $7.42 | 2,653,900 |
| 2019-06-18 | $7.90 | $7.90 | $7.70 | $7.87 | $7.39 | 1,644,800 |
| 2019-06-17 | $7.93 | $7.93 | $7.70 | $7.85 | $7.37 | 1,611,100 |
| 2019-06-14 | $8.02 | $8.13 | $7.84 | $7.84 | $7.36 | 1,853,610 |
| 2019-06-13 | $7.82 | $8.08 | $7.82 | $8.03 | $7.54 | 1,939,500 |
| 2019-06-12 | $7.89 | $8.00 | $7.81 | $7.89 | $7.41 | 2,147,600 |
| 2019-06-11 | $7.50 | $7.90 | $7.46 | $7.89 | $7.41 | 2,259,070 |
| 2019-06-10 | $7.43 | $7.58 | $7.43 | $7.53 | $7.07 | 1,383,300 |
| 2019-06-07 | $7.42 | $7.42 | $7.42 | $7.42 | $6.97 | 0 |
| 2019-06-06 | $7.73 | $7.75 | $7.38 | $7.42 | $6.97 | 1,796,570 |
| 2019-06-05 | $7.80 | $7.85 | $7.71 | $7.72 | $7.25 | 1,487,210 |
| 2019-06-04 | $7.77 | $7.85 | $7.62 | $7.72 | $7.25 | 1,599,970 |
| 2019-06-03 | $7.91 | $7.98 | $7.69 | $7.77 | $7.30 | 2,638,850 |
| 2019-05-31 | $7.96 | $8.07 | $7.88 | $7.91 | $7.43 | 1,651,110 |
| 2019-05-30 | $8.06 | $8.06 | $7.82 | $7.95 | $7.47 | 2,058,900 |
| 2019-05-29 | $8.14 | $8.25 | $8.14 | $8.18 | $7.57 | 1,866,000 |
| 2019-05-28 | $8.26 | $8.32 | $8.09 | $8.17 | $7.56 | 2,986,330 |
| 2019-05-27 | $7.96 | $8.27 | $7.85 | $8.27 | $7.65 | 3,331,860 |
| 2019-05-24 | $7.88 | $8.11 | $7.88 | $7.93 | $7.34 | 1,666,800 |
| 2019-05-23 | $8.16 | $8.26 | $7.96 | $7.99 | $7.39 | 2,530,800 |
| 2019-05-22 | $8.09 | $8.33 | $8.02 | $8.16 | $7.55 | 2,856,980 |
| 2019-05-21 | $7.82 | $8.30 | $7.82 | $8.15 | $7.54 | 4,565,600 |
| 2019-05-20 | $7.63 | $7.90 | $7.60 | $7.86 | $7.27 | 2,808,270 |
| 2019-05-17 | $8.05 | $8.14 | $7.60 | $7.73 | $7.15 | 3,005,850 |
| 2019-05-16 | $7.94 | $8.17 | $7.88 | $8.09 | $7.49 | 2,927,750 |
| 2019-05-15 | $7.84 | $7.99 | $7.79 | $7.93 | $7.34 | 2,420,030 |
| 2019-05-14 | $7.68 | $7.88 | $7.65 | $7.75 | $7.17 | 1,930,750 |
| 2019-05-13 | $7.86 | $7.91 | $7.70 | $7.81 | $7.23 | 2,169,070 |
| 2019-05-10 | $7.55 | $7.87 | $7.45 | $7.87 | $7.28 | 3,644,950 |
| 2019-05-09 | $7.44 | $7.63 | $7.44 | $7.53 | $6.97 | 2,028,870 |
| 2019-05-08 | $7.50 | $7.70 | $7.40 | $7.54 | $6.98 | 2,591,490 |
| 2019-05-07 | $7.64 | $7.73 | $7.46 | $7.65 | $7.08 | 2,566,130 |
| 2019-05-06 | $7.80 | $7.92 | $7.39 | $7.57 | $7.00 | 4,123,510 |
| 2019-05-03 | $8.07 | $8.07 | $8.07 | $8.07 | $7.47 | 0 |
| 2019-05-02 | $8.07 | $8.07 | $8.07 | $8.07 | $7.47 | 0 |
| 2019-05-01 | $8.07 | $8.07 | $8.07 | $8.07 | $7.47 | 0 |
| 2019-04-30 | $7.91 | $8.20 | $7.90 | $8.07 | $7.47 | 2,643,330 |
| 2019-04-29 | $8.46 | $8.54 | $7.90 | $7.98 | $7.38 | 3,815,900 |
| 2019-04-26 | $8.42 | $8.63 | $8.38 | $8.45 | $7.82 | 3,239,580 |
| 2019-04-25 | $8.98 | $9.03 | $8.38 | $8.42 | $7.79 | 4,483,820 |
| 2019-04-24 | $8.91 | $9.01 | $8.65 | $8.95 | $8.28 | 3,704,950 |
| 2019-04-23 | $9.06 | $9.17 | $8.88 | $8.88 | $8.22 | 3,568,410 |
| 2019-04-22 | $9.19 | $9.26 | $9.06 | $9.13 | $8.45 | 3,189,320 |
| 2019-04-19 | $9.07 | $9.21 | $9.02 | $9.18 | $8.49 | 3,467,250 |
| 2019-04-18 | $9.18 | $9.25 | $9.04 | $9.10 | $8.42 | 3,629,950 |
| 2019-04-17 | $9.33 | $9.38 | $9.17 | $9.22 | $8.53 | 5,082,890 |
| 2019-04-16 | $8.93 | $9.45 | $8.92 | $9.35 | $8.65 | 5,992,250 |
| 2019-04-15 | $9.49 | $9.56 | $8.97 | $9.00 | $8.33 | 6,661,260 |
| 2019-04-12 | $8.88 | $9.30 | $8.87 | $9.30 | $8.60 | 6,344,010 |
| 2019-04-11 | $9.18 | $9.25 | $8.87 | $8.87 | $8.21 | 6,799,470 |
| 2019-04-10 | $9.15 | $9.57 | $9.13 | $9.26 | $8.57 | 11,511,900 |
| 2019-04-09 | $10.58 | $10.58 | $9.53 | $9.56 | $8.85 | 21,063,340 |
| 2019-04-08 | $9.10 | $9.91 | $9.10 | $9.91 | $9.17 | 5,492,940 |
| 2019-04-05 | $9.01 | $9.01 | $9.01 | $9.01 | $8.34 | 0 |
| 2019-04-04 | $9.20 | $9.24 | $8.96 | $9.01 | $8.34 | 5,334,110 |
| 2019-04-03 | $8.86 | $9.25 | $8.72 | $9.23 | $8.54 | 7,427,710 |
| 2019-04-02 | $8.90 | $8.98 | $8.82 | $8.87 | $8.21 | 3,431,850 |
| 2019-04-01 | $8.59 | $8.91 | $8.58 | $8.90 | $8.23 | 4,604,160 |
| 2019-03-29 | $8.21 | $8.60 | $8.14 | $8.53 | $7.89 | 3,484,810 |
| 2019-03-28 | $8.44 | $8.63 | $8.20 | $8.20 | $7.59 | 3,523,400 |
| 2019-03-27 | $8.52 | $8.60 | $8.24 | $8.43 | $7.80 | 2,203,010 |
| 2019-03-26 | $8.81 | $8.84 | $8.46 | $8.47 | $7.84 | 2,712,180 |
| 2019-03-25 | $8.60 | $8.92 | $8.54 | $8.79 | $8.13 | 3,427,020 |
| 2019-03-22 | $8.95 | $8.97 | $8.57 | $8.79 | $8.13 | 4,994,810 |
| 2019-03-21 | $8.88 | $9.02 | $8.77 | $8.95 | $8.28 | 4,740,230 |
| 2019-03-20 | $8.79 | $9.09 | $8.70 | $8.95 | $8.28 | 5,902,070 |
| 2019-03-19 | $8.75 | $8.83 | $8.64 | $8.70 | $8.05 | 3,126,300 |
| 2019-03-18 | $8.60 | $8.79 | $8.47 | $8.75 | $8.10 | 3,178,000 |
| 2019-03-15 | $8.65 | $8.80 | $8.40 | $8.59 | $7.95 | 3,257,600 |
| 2019-03-14 | $8.80 | $8.96 | $8.38 | $8.61 | $7.97 | 4,996,760 |
| 2019-03-13 | $9.40 | $9.55 | $8.81 | $8.86 | $8.20 | 9,006,100 |
| 2019-03-12 | $9.34 | $9.94 | $9.05 | $9.56 | $8.85 | 12,381,940 |
| 2019-03-11 | $8.70 | $9.27 | $8.61 | $9.27 | $8.58 | 10,421,490 |
| 2019-03-08 | $8.48 | $9.12 | $8.37 | $8.50 | $7.86 | 11,091,550 |
| 2019-03-07 | $8.74 | $8.89 | $8.45 | $8.66 | $8.01 | 9,107,640 |
| 2019-03-06 | $8.81 | $9.17 | $8.50 | $8.64 | $7.99 | 11,884,770 |
| 2019-03-05 | $7.91 | $8.37 | $7.86 | $8.37 | $7.74 | 7,749,140 |
| 2019-03-04 | $7.75 | $8.06 | $7.75 | $7.91 | $7.32 | 7,500,920 |
| 2019-03-01 | $7.69 | $7.75 | $7.56 | $7.70 | $7.12 | 2,458,790 |
| 2019-02-28 | $7.64 | $7.77 | $7.61 | $7.70 | $7.12 | 2,757,650 |
| 2019-02-27 | $7.79 | $7.92 | $7.59 | $7.64 | $7.07 | 4,091,570 |
| 2019-02-26 | $7.75 | $8.13 | $7.64 | $7.76 | $7.18 | 6,467,610 |
| 2019-02-25 | $7.51 | $7.85 | $7.51 | $7.79 | $7.21 | 6,960,350 |
| 2019-02-22 | $7.27 | $7.42 | $7.26 | $7.40 | $6.85 | 3,145,210 |
| 2019-02-21 | $7.36 | $7.45 | $7.24 | $7.25 | $6.71 | 4,289,370 |
| 2019-02-20 | $7.42 | $7.44 | $7.24 | $7.37 | $6.82 | 4,478,200 |
| 2019-02-19 | $7.91 | $7.91 | $7.39 | $7.46 | $6.90 | 7,612,840 |
| 2019-02-18 | $7.53 | $7.69 | $7.38 | $7.60 | $7.03 | 7,774,120 |
| 2019-02-15 | $7.13 | $7.78 | $7.10 | $7.40 | $6.85 | 9,114,420 |
| 2019-02-14 | $7.02 | $7.40 | $7.02 | $7.19 | $6.65 | 5,412,350 |
| 2019-02-13 | $6.90 | $7.11 | $6.88 | $7.06 | $6.53 | 3,605,390 |
| 2019-02-12 | $6.81 | $6.93 | $6.79 | $6.90 | $6.38 | 2,464,020 |
| 2019-02-11 | $6.67 | $6.85 | $6.56 | $6.85 | $6.34 | 1,621,950 |
| 2019-02-08 | $6.67 | $6.67 | $6.67 | $6.67 | $6.17 | 0 |
| 2019-02-07 | $6.67 | $6.67 | $6.67 | $6.67 | $6.17 | 0 |
| 2019-02-06 | $6.67 | $6.67 | $6.67 | $6.67 | $6.17 | 0 |
| 2019-02-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.17 | 0 |
| 2019-02-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.17 | 0 |
| 2019-02-01 | $6.46 | $6.67 | $6.46 | $6.67 | $6.17 | 1,298,500 |
| 2019-01-31 | $6.55 | $6.55 | $6.34 | $6.46 | $5.98 | 1,681,300 |
| 2019-01-30 | $6.56 | $6.60 | $6.45 | $6.47 | $5.99 | 776,150 |
| 2019-01-29 | $6.69 | $6.73 | $6.33 | $6.55 | $6.06 | 1,766,350 |
| 2019-01-28 | $6.84 | $6.89 | $6.68 | $6.72 | $6.22 | 1,161,730 |
| 2019-01-25 | $6.87 | $6.91 | $6.76 | $6.80 | $6.29 | 1,344,800 |
| 2019-01-24 | $6.85 | $6.94 | $6.76 | $6.91 | $6.39 | 1,805,600 |
| 2019-01-23 | $6.84 | $6.87 | $6.75 | $6.87 | $6.36 | 808,250 |
| 2019-01-22 | $6.88 | $6.89 | $6.76 | $6.81 | $6.30 | 1,102,400 |
| 2019-01-21 | $6.77 | $6.91 | $6.76 | $6.88 | $6.37 | 1,695,800 |
| 2019-01-18 | $6.85 | $6.88 | $6.71 | $6.77 | $6.26 | 1,781,030 |
| 2019-01-17 | $6.78 | $6.81 | $6.66 | $6.68 | $6.18 | 1,911,310 |
| 2019-01-16 | $6.90 | $6.94 | $6.72 | $6.74 | $6.24 | 3,546,280 |
| 2019-01-15 | $6.73 | $7.00 | $6.61 | $6.99 | $6.47 | 3,744,050 |
| 2019-01-14 | $6.76 | $6.84 | $6.65 | $6.71 | $6.21 | 1,139,490 |
| 2019-01-11 | $6.68 | $6.77 | $6.66 | $6.76 | $6.25 | 1,248,550 |
| 2019-01-10 | $6.69 | $6.73 | $6.59 | $6.68 | $6.18 | 1,601,300 |
| 2019-01-09 | $6.67 | $6.88 | $6.63 | $6.66 | $6.16 | 2,816,750 |
| 2019-01-08 | $6.65 | $6.72 | $6.59 | $6.69 | $6.19 | 1,842,200 |
| 2019-01-07 | $6.51 | $6.72 | $6.51 | $6.65 | $6.15 | 1,744,100 |
| 2019-01-04 | $6.20 | $6.50 | $6.18 | $6.50 | $6.01 | 1,712,720 |
| 2019-01-03 | $6.21 | $6.35 | $6.14 | $6.31 | $5.84 | 1,174,640 |
| 2019-01-02 | $6.29 | $6.29 | $6.12 | $6.23 | $5.76 | 1,065,400 |
| 2019-01-01 | $6.22 | $6.22 | $6.22 | $6.22 | $5.76 | 0 |
| 2018-12-31 | $6.22 | $6.22 | $6.22 | $6.22 | $5.76 | 0 |
| 2018-12-28 | $6.41 | $6.41 | $6.17 | $6.22 | $5.76 | 1,865,100 |
| 2018-12-27 | $6.58 | $6.58 | $6.35 | $6.37 | $5.89 | 1,075,620 |
| 2018-12-26 | $6.66 | $6.66 | $6.66 | $6.66 | $6.16 | 0 |
| 2018-12-25 | $6.66 | $6.66 | $6.66 | $6.66 | $6.16 | 0 |
| 2018-12-24 | $6.62 | $6.66 | $6.45 | $6.66 | $6.16 | 1,145,440 |
| 2018-12-21 | $6.58 | $6.68 | $6.50 | $6.57 | $6.08 | 1,130,560 |
| 2018-12-20 | $6.57 | $6.70 | $6.50 | $6.64 | $6.14 | 1,213,490 |
| 2018-12-19 | $6.67 | $6.71 | $6.52 | $6.57 | $6.08 | 730,050 |
| 2018-12-18 | $6.65 | $6.76 | $6.58 | $6.66 | $6.16 | 1,062,890 |
| 2018-12-17 | $6.82 | $6.89 | $6.63 | $6.74 | $6.24 | 1,222,210 |
| 2018-12-14 | $6.98 | $7.03 | $6.76 | $6.82 | $6.31 | 1,841,000 |
| 2018-12-13 | $7.05 | $7.14 | $6.93 | $7.03 | $6.50 | 2,001,930 |
| 2018-12-12 | $7.01 | $7.08 | $6.95 | $7.04 | $6.51 | 1,041,100 |
| 2018-12-11 | $6.83 | $6.96 | $6.83 | $6.96 | $6.44 | 1,030,400 |
| 2018-12-10 | $6.91 | $7.01 | $6.81 | $6.81 | $6.30 | 1,188,900 |
| 2018-12-07 | $6.96 | $7.09 | $6.96 | $7.03 | $6.50 | 1,071,810 |
| 2018-12-06 | $7.22 | $7.22 | $6.97 | $6.97 | $6.45 | 1,747,600 |
| 2018-12-05 | $7.04 | $7.25 | $7.01 | $7.14 | $6.61 | 3,140,410 |
| 2018-12-04 | $7.06 | $7.16 | $7.00 | $7.15 | $6.62 | 1,860,200 |
| 2018-12-03 | $6.92 | $7.08 | $6.87 | $7.04 | $6.51 | 2,886,880 |
| 2018-11-30 | $6.94 | $6.96 | $6.38 | $6.76 | $6.25 | 3,205,530 |
| 2018-11-29 | $7.17 | $7.22 | $6.82 | $6.97 | $6.45 | 1,955,910 |
| 2018-11-28 | $7.01 | $7.22 | $6.95 | $7.17 | $6.63 | 1,912,410 |
| 2018-11-27 | $7.22 | $7.24 | $6.99 | $7.12 | $6.59 | 3,242,650 |
| 2018-11-26 | $6.85 | $7.05 | $6.85 | $7.00 | $6.48 | 1,737,100 |
| 2018-11-23 | $7.30 | $7.32 | $6.81 | $6.85 | $6.34 | 3,231,850 |
| 2018-11-22 | $7.35 | $7.45 | $7.21 | $7.30 | $6.75 | 3,503,710 |
| 2018-11-21 | $7.13 | $7.37 | $7.08 | $7.36 | $6.81 | 2,606,560 |
| 2018-11-20 | $7.17 | $7.46 | $7.07 | $7.24 | $6.70 | 3,670,140 |
| 2018-11-19 | $7.27 | $7.34 | $7.14 | $7.30 | $6.75 | 2,865,700 |
| 2018-11-16 | $7.35 | $7.35 | $7.18 | $7.32 | $6.77 | 3,596,140 |
| 2018-11-15 | $7.03 | $7.32 | $7.03 | $7.32 | $6.77 | 3,645,960 |
| 2018-11-14 | $7.09 | $7.38 | $7.09 | $7.17 | $6.63 | 4,373,600 |
| 2018-11-13 | $6.95 | $7.21 | $6.81 | $7.20 | $6.66 | 5,846,000 |
| 2018-11-12 | $6.63 | $7.24 | $6.63 | $7.13 | $6.60 | 5,709,610 |
| 2018-11-09 | $6.62 | $6.75 | $6.62 | $6.71 | $6.21 | 1,796,400 |
| 2018-11-08 | $6.90 | $6.92 | $6.72 | $6.77 | $6.26 | 3,039,860 |
| 2018-11-07 | $6.70 | $6.76 | $6.69 | $6.73 | $6.23 | 1,905,050 |
| 2018-11-06 | $6.80 | $6.82 | $6.58 | $6.74 | $6.24 | 3,868,450 |
| 2018-11-05 | $6.88 | $7.04 | $6.77 | $6.90 | $6.38 | 6,271,010 |
| 2018-11-02 | $7.15 | $7.43 | $6.97 | $7.06 | $6.53 | 9,514,100 |
| 2018-11-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.45 | 2,166,610 |
| 2018-10-31 | $6.29 | $6.43 | $6.22 | $6.34 | $5.87 | 1,446,300 |
| 2018-10-30 | $6.20 | $6.36 | $6.11 | $6.29 | $5.82 | 1,217,340 |
| 2018-10-29 | $6.25 | $6.28 | $6.18 | $6.25 | $5.78 | 740,360 |
| 2018-10-26 | $6.28 | $6.36 | $6.21 | $6.33 | $5.86 | 1,244,900 |
| 2018-10-25 | $6.13 | $6.28 | $6.01 | $6.24 | $5.77 | 1,393,960 |
| 2018-10-24 | $6.15 | $6.33 | $6.15 | $6.29 | $5.82 | 1,005,330 |
| 2018-10-23 | $6.28 | $6.42 | $6.12 | $6.27 | $5.80 | 1,101,570 |
| 2018-10-22 | $6.08 | $6.50 | $6.08 | $6.33 | $5.86 | 1,673,400 |
| 2018-10-19 | $5.82 | $6.10 | $5.82 | $6.06 | $5.61 | 1,417,460 |
| 2018-10-18 | $5.96 | $6.04 | $5.81 | $5.95 | $5.51 | 1,293,860 |
| 2018-10-17 | $5.94 | $6.43 | $5.85 | $6.02 | $5.57 | 1,385,910 |
| 2018-10-16 | $5.94 | $6.05 | $5.81 | $5.88 | $5.44 | 1,287,310 |
| 2018-10-15 | $5.98 | $6.07 | $5.84 | $5.92 | $5.48 | 1,210,400 |
| 2018-10-12 | $6.06 | $6.09 | $5.73 | $5.93 | $5.49 | 1,438,990 |
| 2018-10-11 | $6.70 | $6.70 | $6.16 | $6.16 | $5.70 | 1,300,330 |
| 2018-10-10 | $6.72 | $6.99 | $6.72 | $6.84 | $6.33 | 914,930 |
| 2018-10-09 | $6.84 | $6.84 | $6.71 | $6.78 | $6.27 | 600,050 |
| 2018-10-08 | $7.08 | $7.08 | $6.73 | $6.76 | $6.25 | 1,025,100 |
| 2018-10-05 | $7.12 | $7.12 | $7.12 | $7.12 | $6.59 | 0 |
| 2018-10-04 | $7.12 | $7.12 | $7.12 | $7.12 | $6.59 | 0 |
| 2018-10-03 | $7.12 | $7.12 | $7.12 | $7.12 | $6.59 | 0 |
| 2018-10-02 | $7.12 | $7.12 | $7.12 | $7.12 | $6.59 | 0 |
| 2018-10-01 | $7.12 | $7.12 | $7.12 | $7.12 | $6.59 | 0 |
| 2018-09-28 | $7.10 | $7.17 | $7.08 | $7.12 | $6.59 | 660,600 |
| 2018-09-27 | $7.32 | $7.33 | $7.05 | $7.08 | $6.55 | 1,308,100 |
| 2018-09-26 | $7.31 | $7.50 | $7.21 | $7.28 | $6.74 | 1,509,830 |
| 2018-09-25 | $7.29 | $7.35 | $7.22 | $7.31 | $6.76 | 831,800 |
| 2018-09-24 | $7.35 | $7.35 | $7.35 | $7.35 | $6.80 | 0 |
| 2018-09-21 | $7.23 | $7.40 | $7.18 | $7.35 | $6.80 | 1,496,500 |
| 2018-09-20 | $7.25 | $7.55 | $7.25 | $7.25 | $6.71 | 2,449,830 |
| 2018-09-19 | $7.20 | $7.31 | $7.09 | $7.21 | $6.67 | 1,479,200 |
| 2018-09-18 | $7.09 | $7.25 | $6.99 | $7.22 | $6.68 | 1,283,400 |
| 2018-09-17 | $7.09 | $7.17 | $7.05 | $7.12 | $6.59 | 623,900 |
| 2018-09-14 | $7.17 | $7.24 | $7.09 | $7.09 | $6.56 | 623,200 |
| 2018-09-13 | $7.24 | $7.29 | $7.06 | $7.17 | $6.63 | 689,600 |
| 2018-09-12 | $7.12 | $7.25 | $7.06 | $7.16 | $6.62 | 833,040 |
| 2018-09-11 | $7.01 | $7.20 | $7.01 | $7.11 | $6.58 | 898,300 |
| 2018-09-10 | $7.01 | $7.24 | $6.98 | $7.06 | $6.53 | 1,065,500 |
| 2018-09-07 | $7.10 | $7.37 | $7.10 | $7.26 | $6.72 | 1,189,600 |
| 2018-09-06 | $7.30 | $7.42 | $7.20 | $7.28 | $6.74 | 1,950,700 |
| 2018-09-05 | $7.96 | $7.96 | $7.47 | $7.47 | $6.91 | 2,844,550 |
| 2018-09-04 | $7.97 | $8.04 | $7.90 | $8.02 | $7.42 | 880,970 |
| 2018-09-03 | $7.93 | $8.00 | $7.85 | $7.97 | $7.37 | 542,280 |
| 2018-08-31 | $8.03 | $8.03 | $7.93 | $7.98 | $7.38 | 597,730 |
| 2018-08-30 | $8.10 | $8.15 | $7.96 | $8.00 | $7.40 | 772,200 |
| 2018-08-29 | $8.11 | $8.18 | $8.11 | $8.14 | $7.53 | 705,650 |
| 2018-08-28 | $8.18 | $8.24 | $8.11 | $8.17 | $7.56 | 1,122,560 |
| 2018-08-27 | $8.07 | $8.27 | $8.02 | $8.24 | $7.62 | 2,246,100 |
| 2018-08-24 | $7.87 | $8.44 | $7.87 | $8.20 | $7.59 | 2,519,810 |
| 2018-08-23 | $7.82 | $8.08 | $7.82 | $7.92 | $7.33 | 894,150 |
| 2018-08-22 | $8.10 | $8.10 | $7.82 | $7.92 | $7.33 | 801,750 |
| 2018-08-21 | $8.03 | $8.12 | $7.85 | $8.09 | $7.49 | 1,059,600 |
| 2018-08-20 | $7.88 | $8.24 | $7.86 | $8.08 | $7.48 | 1,061,900 |
| 2018-08-17 | $8.12 | $8.19 | $7.91 | $8.01 | $7.41 | 883,750 |
| 2018-08-16 | $8.15 | $8.23 | $8.01 | $8.07 | $7.47 | 692,180 |
| 2018-08-15 | $8.35 | $8.35 | $8.10 | $8.18 | $7.57 | 704,000 |
| 2018-08-14 | $8.29 | $8.35 | $8.19 | $8.25 | $7.63 | 682,600 |
| 2018-08-13 | $8.10 | $8.31 | $8.04 | $8.31 | $7.69 | 818,640 |
| 2018-08-10 | $8.18 | $8.25 | $8.12 | $8.20 | $7.59 | 832,340 |
| 2018-08-09 | $8.02 | $8.37 | $7.87 | $8.16 | $7.55 | 1,706,310 |
| 2018-08-08 | $8.09 | $8.12 | $7.96 | $7.96 | $7.37 | 507,600 |
| 2018-08-07 | $8.03 | $8.09 | $7.90 | $8.09 | $7.49 | 570,200 |
| 2018-08-06 | $7.92 | $8.01 | $7.81 | $7.91 | $7.32 | 491,240 |
| 2018-08-03 | $7.99 | $8.04 | $7.90 | $7.93 | $7.34 | 450,650 |
| 2018-08-02 | $8.18 | $8.33 | $7.85 | $8.01 | $7.41 | 1,238,490 |
| 2018-08-01 | $8.39 | $8.56 | $8.25 | $8.31 | $7.69 | 1,314,210 |
| 2018-07-31 | $8.34 | $8.42 | $8.34 | $8.40 | $7.77 | 724,890 |
| 2018-07-30 | $8.56 | $8.56 | $8.30 | $8.36 | $7.74 | 1,605,680 |
| 2018-07-27 | $8.62 | $8.71 | $8.55 | $8.56 | $7.92 | 1,783,210 |
| 2018-07-26 | $8.54 | $8.69 | $8.51 | $8.65 | $8.00 | 1,577,550 |
| 2018-07-25 | $8.43 | $8.68 | $8.43 | $8.61 | $7.97 | 1,661,900 |
| 2018-07-24 | $8.48 | $8.65 | $8.42 | $8.63 | $7.99 | 2,400,550 |
| 2018-07-23 | $8.43 | $8.55 | $8.35 | $8.50 | $7.86 | 1,478,000 |
| 2018-07-20 | $8.61 | $8.61 | $8.42 | $8.49 | $7.86 | 1,549,460 |
| 2018-07-19 | $8.40 | $8.50 | $8.27 | $8.45 | $7.82 | 1,335,800 |
| 2018-07-18 | $8.65 | $8.69 | $8.46 | $8.47 | $7.84 | 1,650,800 |
| 2018-07-17 | $8.50 | $8.68 | $8.37 | $8.62 | $7.98 | 2,163,280 |
| 2018-07-16 | $8.42 | $8.51 | $8.37 | $8.46 | $7.83 | 1,392,000 |
| 2018-07-13 | $8.59 | $8.59 | $8.45 | $8.46 | $7.83 | 1,745,970 |
| 2018-07-12 | $8.28 | $8.65 | $8.28 | $8.63 | $7.99 | 3,277,550 |
| 2018-07-11 | $8.53 | $8.53 | $8.17 | $8.39 | $7.76 | 3,529,850 |
| 2018-07-10 | $8.80 | $8.80 | $8.54 | $8.70 | $8.05 | 6,014,850 |
| 2018-07-09 | $8.40 | $9.02 | $8.40 | $9.00 | $8.33 | 8,387,850 |
| 2018-07-06 | $8.12 | $8.32 | $8.00 | $8.20 | $7.59 | 1,477,700 |
| 2018-07-05 | $8.33 | $8.33 | $8.06 | $8.12 | $7.51 | 849,120 |
| 2018-07-04 | $8.41 | $8.41 | $8.21 | $8.31 | $7.69 | 1,021,600 |
| 2018-07-03 | $8.70 | $8.70 | $8.18 | $8.42 | $7.79 | 1,522,720 |
| 2018-07-02 | $8.31 | $8.39 | $8.10 | $8.31 | $7.69 | 1,368,790 |
| 2018-06-29 | $8.10 | $8.39 | $8.04 | $8.35 | $7.73 | 2,112,810 |
| 2018-06-28 | $8.06 | $8.25 | $8.04 | $8.10 | $7.49 | 810,530 |
| 2018-06-27 | $8.14 | $8.25 | $8.01 | $8.14 | $7.53 | 1,611,600 |
| 2018-06-26 | $8.01 | $8.21 | $7.91 | $8.14 | $7.42 | 958,450 |
| 2018-06-25 | $8.05 | $8.28 | $8.02 | $8.05 | $7.34 | 1,313,200 |
| 2018-06-22 | $7.83 | $8.14 | $7.80 | $8.04 | $7.33 | 968,450 |
| 2018-06-21 | $8.08 | $8.16 | $7.89 | $7.92 | $7.22 | 1,007,920 |
| 2018-06-20 | $7.98 | $8.16 | $7.83 | $8.02 | $7.31 | 1,397,520 |
| 2018-06-19 | $8.31 | $8.81 | $7.82 | $7.98 | $7.28 | 2,964,790 |
| 2018-06-18 | $8.69 | $8.69 | $8.69 | $8.69 | $7.92 | 0 |
| 2018-06-15 | $8.62 | $8.81 | $8.38 | $8.69 | $7.92 | 1,668,940 |
| 2018-06-14 | $8.71 | $8.81 | $8.62 | $8.67 | $7.91 | 823,790 |
| 2018-06-13 | $8.80 | $8.83 | $8.65 | $8.71 | $7.94 | 602,160 |
| 2018-06-12 | $8.72 | $8.86 | $8.60 | $8.86 | $8.08 | 653,920 |
| 2018-06-11 | $8.85 | $8.85 | $8.69 | $8.70 | $7.93 | 759,090 |
| 2018-06-08 | $8.73 | $8.87 | $8.65 | $8.83 | $8.05 | 862,860 |
| 2018-06-07 | $9.05 | $9.05 | $8.75 | $8.81 | $8.03 | 1,239,000 |
| 2018-06-06 | $9.06 | $9.13 | $8.94 | $8.99 | $8.20 | 870,740 |
| 2018-06-05 | $9.03 | $9.09 | $8.86 | $9.06 | $8.26 | 1,028,080 |
| 2018-06-04 | $8.91 | $9.10 | $8.72 | $8.87 | $8.09 | 825,600 |
| 2018-06-01 | $8.79 | $8.96 | $8.70 | $8.78 | $8.01 | 1,123,760 |
| 2018-05-31 | $8.79 | $8.94 | $8.76 | $8.85 | $8.07 | 1,198,000 |
| 2018-05-30 | $9.12 | $9.15 | $8.55 | $8.71 | $7.94 | 2,440,950 |
| 2018-05-29 | $9.72 | $9.73 | $9.35 | $9.36 | $8.53 | 1,754,400 |
| 2018-05-28 | $9.59 | $9.73 | $9.49 | $9.66 | $8.81 | 1,968,930 |
| 2018-05-25 | $9.87 | $9.98 | $9.50 | $9.57 | $8.73 | 2,514,510 |
| 2018-05-24 | $10.03 | $10.12 | $9.88 | $9.90 | $9.03 | 2,189,150 |
| 2018-05-23 | $10.32 | $10.32 | $10.12 | $10.12 | $9.23 | 1,977,410 |
| 2018-05-22 | $10.20 | $10.38 | $10.13 | $10.37 | $9.46 | 2,483,110 |
| 2018-05-21 | $10.02 | $10.25 | $10.00 | $10.23 | $9.33 | 2,412,290 |
| 2018-05-18 | $9.97 | $10.02 | $9.84 | $9.99 | $9.11 | 1,187,600 |
| 2018-05-17 | $9.95 | $10.03 | $9.92 | $9.97 | $9.09 | 980,240 |
| 2018-05-16 | $10.11 | $10.18 | $9.91 | $9.92 | $9.05 | 1,603,100 |
| 2018-05-15 | $9.96 | $10.15 | $9.94 | $10.15 | $9.25 | 1,658,520 |
| 2018-05-14 | $9.99 | $10.14 | $9.86 | $9.94 | $9.06 | 1,460,860 |
| 2018-05-11 | $10.21 | $10.21 | $9.96 | $10.09 | $9.20 | 2,201,340 |
| 2018-05-10 | $10.35 | $10.44 | $10.10 | $10.21 | $9.31 | 2,873,200 |
| 2018-05-09 | $10.17 | $10.32 | $10.12 | $10.31 | $9.40 | 2,996,960 |
| 2018-05-08 | $10.20 | $10.29 | $10.07 | $10.18 | $9.28 | 2,708,630 |
| 2018-05-07 | $9.75 | $10.25 | $9.75 | $10.20 | $9.30 | 3,417,770 |
| 2018-05-04 | $9.61 | $9.94 | $9.61 | $9.90 | $9.03 | 1,583,270 |
| 2018-05-03 | $9.50 | $9.77 | $9.32 | $9.77 | $8.91 | 1,349,800 |
| 2018-05-02 | $9.78 | $9.86 | $9.52 | $9.57 | $8.73 | 1,028,100 |
| 2018-05-01 | $9.79 | $9.79 | $9.79 | $9.79 | $8.93 | 0 |
| 2018-04-30 | $9.79 | $9.79 | $9.79 | $9.79 | $8.93 | 0 |
| 2018-04-27 | $9.85 | $10.00 | $9.62 | $9.79 | $8.93 | 1,459,320 |
| 2018-04-26 | $9.98 | $10.10 | $9.79 | $9.81 | $8.94 | 1,799,070 |
| 2018-04-25 | $9.82 | $10.05 | $9.72 | $10.02 | $9.14 | 2,701,550 |
| 2018-04-24 | $9.55 | $9.89 | $9.55 | $9.83 | $8.96 | 1,848,200 |
| 2018-04-23 | $9.45 | $9.62 | $9.35 | $9.52 | $8.68 | 1,659,780 |
| 2018-04-20 | $10.12 | $10.12 | $9.45 | $9.45 | $8.62 | 2,627,700 |
| 2018-04-19 | $9.85 | $10.13 | $9.85 | $10.12 | $9.23 | 2,608,870 |
| 2018-04-18 | $9.78 | $9.99 | $9.36 | $9.95 | $9.07 | 2,512,060 |
| 2018-04-17 | $10.08 | $10.27 | $9.75 | $9.75 | $8.89 | 2,826,360 |
| 2018-04-16 | $10.02 | $10.18 | $9.96 | $10.09 | $9.20 | 1,988,400 |
| 2018-04-13 | $10.01 | $10.12 | $9.96 | $10.00 | $9.12 | 1,665,800 |
| 2018-04-12 | $10.18 | $10.18 | $9.92 | $9.95 | $9.07 | 2,393,070 |
| 2018-04-11 | $9.90 | $10.25 | $9.90 | $10.16 | $9.26 | 3,468,530 |
| 2018-04-10 | $10.02 | $10.15 | $9.73 | $9.88 | $9.01 | 2,559,180 |
| 2018-04-09 | $9.91 | $10.18 | $9.79 | $10.02 | $9.14 | 1,938,640 |
| 2018-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.12 | 0 |
| 2018-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.12 | 0 |
| 2018-04-04 | $10.40 | $10.49 | $9.95 | $10.00 | $9.12 | 3,321,650 |
| 2018-04-03 | $10.26 | $10.33 | $10.07 | $10.31 | $9.40 | 4,396,100 |
| 2018-04-02 | $10.33 | $11.25 | $10.23 | $10.45 | $9.53 | 6,449,310 |
| 2018-03-30 | $10.09 | $10.41 | $9.98 | $10.29 | $9.38 | 4,151,640 |
| 2018-03-29 | $10.04 | $10.23 | $9.94 | $10.06 | $9.17 | 3,950,100 |
| 2018-03-28 | $9.45 | $10.22 | $9.42 | $10.22 | $9.32 | 4,833,200 |
| 2018-03-27 | $9.55 | $9.95 | $9.41 | $9.68 | $8.83 | 3,645,460 |
| 2018-03-26 | $8.88 | $9.32 | $8.58 | $9.32 | $8.50 | 3,022,740 |
| 2018-03-23 | $9.81 | $9.81 | $9.07 | $9.07 | $8.27 | 4,410,900 |
| 2018-03-22 | $10.05 | $10.15 | $9.91 | $10.08 | $9.19 | 2,244,000 |
| 2018-03-21 | $10.26 | $10.44 | $10.03 | $10.07 | $9.18 | 3,049,700 |
| 2018-03-20 | $10.15 | $10.25 | $9.99 | $10.24 | $9.34 | 2,741,000 |
| 2018-03-19 | $10.40 | $10.44 | $10.12 | $10.34 | $9.43 | 3,045,000 |
| 2018-03-16 | $10.20 | $10.57 | $10.18 | $10.31 | $9.40 | 4,080,960 |
| 2018-03-15 | $10.30 | $10.34 | $10.02 | $10.20 | $9.30 | 4,060,670 |
| 2018-03-14 | $10.40 | $10.70 | $10.35 | $10.39 | $9.47 | 6,721,380 |
| 2018-03-13 | $11.40 | $11.40 | $10.85 | $10.90 | $9.94 | 15,388,830 |
| 2018-03-12 | $9.92 | $10.84 | $9.89 | $10.84 | $9.88 | 4,338,100 |
| 2018-03-09 | $9.57 | $9.89 | $9.52 | $9.85 | $8.98 | 3,363,160 |
| 2018-03-08 | $9.42 | $9.80 | $9.36 | $9.58 | $8.74 | 2,224,590 |
| 2018-03-07 | $9.52 | $9.61 | $9.28 | $9.47 | $8.63 | 1,355,670 |
| 2018-03-06 | $9.66 | $9.69 | $9.50 | $9.57 | $8.73 | 1,526,790 |
| 2018-03-05 | $9.37 | $9.68 | $9.37 | $9.63 | $8.78 | 2,146,470 |
| 2018-03-02 | $9.37 | $10.05 | $9.32 | $9.43 | $8.60 | 3,197,730 |
| 2018-03-01 | $9.02 | $9.43 | $9.00 | $9.39 | $8.56 | 1,943,090 |
| 2018-02-28 | $8.94 | $9.15 | $8.82 | $9.10 | $8.30 | 1,420,220 |
| 2018-02-27 | $9.00 | $9.17 | $8.93 | $8.98 | $8.19 | 1,418,000 |
| 2018-02-26 | $8.79 | $9.09 | $8.71 | $8.99 | $8.20 | 1,181,000 |
| 2018-02-23 | $8.64 | $8.76 | $8.60 | $8.71 | $7.94 | 591,100 |
| 2018-02-22 | $8.62 | $8.75 | $8.55 | $8.67 | $7.91 | 621,310 |
| 2018-02-21 | $8.54 | $8.54 | $8.54 | $8.54 | $7.79 | 0 |
| 2018-02-20 | $8.54 | $8.54 | $8.54 | $8.54 | $7.79 | 0 |
| 2018-02-19 | $8.54 | $8.54 | $8.54 | $8.54 | $7.79 | 0 |
| 2018-02-16 | $8.54 | $8.54 | $8.54 | $8.54 | $7.79 | 0 |
| 2018-02-15 | $8.54 | $8.54 | $8.54 | $8.54 | $7.79 | 0 |
| 2018-02-14 | $8.57 | $8.62 | $8.45 | $8.54 | $7.79 | 388,200 |
| 2018-02-13 | $8.60 | $8.69 | $8.51 | $8.52 | $7.77 | 786,100 |
| 2018-02-12 | $8.35 | $8.68 | $8.33 | $8.58 | $7.82 | 1,058,680 |
| 2018-02-09 | $8.30 | $8.46 | $8.15 | $8.33 | $7.60 | 1,153,010 |
| 2018-02-08 | $8.40 | $8.68 | $8.25 | $8.61 | $7.85 | 916,950 |
| 2018-02-07 | $8.49 | $8.57 | $8.12 | $8.37 | $7.63 | 1,102,720 |
| 2018-02-06 | $8.85 | $8.88 | $8.17 | $8.20 | $7.48 | 1,527,400 |
| 2018-02-05 | $9.28 | $9.28 | $8.73 | $9.01 | $8.22 | 1,327,300 |
| 2018-02-02 | $9.43 | $9.58 | $9.10 | $9.27 | $8.45 | 982,900 |
| 2018-02-01 | $9.72 | $9.85 | $9.32 | $9.43 | $8.60 | 1,926,400 |
| 2018-01-31 | $10.10 | $10.11 | $9.70 | $9.73 | $8.87 | 2,042,640 |
| 2018-01-30 | $10.08 | $10.15 | $10.01 | $10.12 | $9.23 | 965,900 |
| 2018-01-29 | $10.28 | $10.34 | $10.06 | $10.08 | $9.19 | 1,263,310 |
| 2018-01-26 | $10.38 | $10.45 | $10.28 | $10.28 | $9.37 | 1,685,250 |
| 2018-01-25 | $10.40 | $10.67 | $10.37 | $10.37 | $9.46 | 2,346,870 |
| 2018-01-24 | $10.43 | $10.60 | $10.10 | $10.49 | $9.56 | 3,219,470 |
| 2018-01-23 | $10.40 | $10.79 | $10.32 | $10.56 | $9.63 | 4,228,620 |
| 2018-01-22 | $10.01 | $10.47 | $9.89 | $10.27 | $9.36 | 2,330,430 |
| 2018-01-19 | $10.13 | $10.14 | $10.03 | $10.05 | $9.16 | 801,000 |
| 2018-01-18 | $10.15 | $10.16 | $10.04 | $10.09 | $9.20 | 1,059,620 |
| 2018-01-17 | $10.26 | $10.26 | $9.91 | $10.13 | $9.24 | 1,161,140 |
| 2018-01-16 | $10.19 | $10.31 | $10.09 | $10.22 | $9.32 | 1,325,800 |
| 2018-01-15 | $10.45 | $10.45 | $10.00 | $10.11 | $9.22 | 2,097,070 |
| 2018-01-12 | $10.43 | $10.50 | $10.36 | $10.45 | $9.53 | 2,724,960 |
| 2018-01-11 | $10.21 | $11.00 | $10.20 | $10.65 | $9.71 | 5,544,010 |
| 2018-01-10 | $10.12 | $10.18 | $9.86 | $10.00 | $9.12 | 1,408,790 |
| 2018-01-09 | $10.35 | $10.35 | $10.08 | $10.13 | $9.24 | 1,253,880 |
| 2018-01-08 | $10.31 | $10.45 | $10.22 | $10.32 | $9.41 | 994,900 |
| 2018-01-05 | $10.28 | $10.49 | $10.25 | $10.33 | $9.42 | 1,072,910 |
| 2018-01-04 | $10.19 | $10.27 | $10.16 | $10.24 | $9.34 | 1,139,690 |
| 2018-01-03 | $10.21 | $10.29 | $10.12 | $10.28 | $9.37 | 1,131,370 |
| 2018-01-02 | $10.12 | $10.21 | $9.99 | $10.21 | $9.31 | 858,840 |
| 2018-01-01 | $10.04 | $10.04 | $10.04 | $10.04 | $9.15 | 0 |
| 2017-12-29 | $9.91 | $10.07 | $9.91 | $10.04 | $9.15 | 834,880 |
| 2017-12-28 | $9.97 | $10.02 | $9.88 | $9.94 | $9.06 | 1,192,560 |
| 2017-12-27 | $9.88 | $10.17 | $9.88 | $9.95 | $9.07 | 1,209,120 |
| 2017-12-26 | $9.58 | $10.08 | $9.58 | $10.01 | $9.13 | 2,267,670 |
| 2017-12-25 | $10.37 | $10.37 | $10.37 | $10.37 | $9.46 | 0 |
| 2017-12-22 | $10.37 | $10.37 | $10.37 | $10.37 | $9.46 | 0 |
| 2017-12-21 | $10.37 | $10.37 | $10.37 | $10.37 | $9.46 | 0 |
| 2017-12-20 | $10.37 | $10.37 | $10.37 | $10.37 | $9.46 | 0 |
| 2017-12-19 | $10.37 | $10.37 | $10.37 | $10.37 | $9.46 | 0 |
| 2017-12-18 | $10.37 | $10.37 | $10.37 | $10.37 | $9.46 | 0 |
| 2017-12-15 | $10.37 | $10.37 | $10.37 | $10.37 | $9.46 | 0 |
| 2017-12-14 | $10.37 | $10.37 | $10.37 | $10.37 | $9.46 | 0 |
| 2017-12-13 | $10.37 | $10.37 | $10.37 | $10.37 | $9.46 | 0 |
| 2017-12-12 | $10.66 | $10.66 | $10.36 | $10.37 | $9.46 | 1,008,400 |
| 2017-12-11 | $10.47 | $10.64 | $10.43 | $10.60 | $9.67 | 1,209,580 |
| 2017-12-08 | $10.38 | $10.52 | $10.30 | $10.47 | $9.55 | 1,093,080 |
| 2017-12-07 | $10.30 | $10.44 | $10.27 | $10.32 | $9.41 | 939,080 |
| 2017-12-06 | $10.05 | $10.43 | $10.00 | $10.35 | $9.44 | 1,738,400 |
| 2017-12-05 | $10.49 | $10.56 | $9.99 | $10.05 | $9.16 | 2,456,080 |
| 2017-12-04 | $10.76 | $10.83 | $10.51 | $10.53 | $9.60 | 1,448,700 |
| 2017-12-01 | $10.52 | $10.84 | $10.52 | $10.77 | $9.82 | 1,672,850 |
| 2017-11-30 | $10.57 | $10.68 | $10.50 | $10.60 | $9.67 | 1,289,600 |
| 2017-11-29 | $10.64 | $10.69 | $10.47 | $10.58 | $9.65 | 1,524,530 |
| 2017-11-28 | $10.48 | $10.70 | $10.38 | $10.70 | $9.76 | 1,369,120 |
| 2017-11-27 | $10.52 | $10.58 | $10.35 | $10.38 | $9.46 | 1,232,000 |
| 2017-11-24 | $10.68 | $10.68 | $10.40 | $10.45 | $9.53 | 1,158,300 |
| 2017-11-23 | $10.60 | $10.69 | $10.40 | $10.40 | $9.48 | 1,633,360 |
| 2017-11-22 | $10.73 | $10.76 | $10.06 | $10.63 | $9.69 | 2,338,310 |
| 2017-11-21 | $10.75 | $10.84 | $10.50 | $10.71 | $9.77 | 2,040,390 |
| 2017-11-20 | $11.00 | $11.00 | $10.39 | $10.81 | $9.86 | 3,114,800 |
| 2017-11-17 | $11.28 | $11.49 | $11.00 | $11.13 | $10.15 | 3,880,240 |
| 2017-11-16 | $11.24 | $11.45 | $11.23 | $11.26 | $10.27 | 2,141,660 |
| 2017-11-15 | $11.46 | $11.52 | $11.21 | $11.23 | $10.24 | 3,372,170 |
| 2017-11-14 | $11.83 | $11.90 | $11.51 | $11.52 | $10.50 | 3,413,800 |
| 2017-11-13 | $11.68 | $12.00 | $11.63 | $11.92 | $10.87 | 4,535,950 |
| 2017-11-10 | $11.74 | $11.90 | $11.65 | $11.72 | $10.69 | 4,023,340 |
| 2017-11-09 | $11.43 | $11.66 | $11.40 | $11.65 | $10.62 | 2,565,240 |
| 2017-11-08 | $11.43 | $11.58 | $11.39 | $11.49 | $10.48 | 2,715,630 |
| 2017-11-07 | $11.39 | $11.54 | $11.31 | $11.50 | $10.49 | 2,931,140 |
| 2017-11-06 | $11.13 | $11.40 | $11.08 | $11.39 | $10.39 | 2,209,860 |
| 2017-11-03 | $11.51 | $11.56 | $11.02 | $11.15 | $10.17 | 2,797,990 |
| 2017-11-02 | $11.35 | $11.56 | $11.30 | $11.48 | $10.47 | 2,701,890 |
| 2017-11-01 | $11.42 | $11.50 | $11.36 | $11.38 | $10.38 | 2,176,460 |
| 2017-10-31 | $11.21 | $11.41 | $11.21 | $11.41 | $10.40 | 2,128,290 |
| 2017-10-30 | $11.80 | $11.86 | $11.21 | $11.21 | $10.22 | 4,242,300 |
| 2017-10-27 | $11.71 | $11.94 | $11.70 | $11.80 | $10.76 | 3,398,700 |
| 2017-10-26 | $11.80 | $11.80 | $11.65 | $11.74 | $10.70 | 3,214,080 |
| 2017-10-25 | $11.72 | $11.86 | $11.62 | $11.82 | $10.78 | 2,699,200 |
| 2017-10-24 | $11.84 | $11.94 | $11.50 | $11.73 | $10.70 | 3,607,300 |
| 2017-10-23 | $12.10 | $12.10 | $11.85 | $11.94 | $10.89 | 3,012,210 |
| 2017-10-20 | $11.70 | $11.94 | $11.46 | $11.93 | $10.88 | 4,388,300 |
| 2017-10-19 | $11.66 | $12.46 | $11.52 | $11.78 | $10.74 | 6,028,460 |
| 2017-10-18 | $11.95 | $11.96 | $11.56 | $11.66 | $10.63 | 4,530,410 |
| 2017-10-17 | $11.74 | $11.96 | $11.59 | $11.87 | $10.82 | 4,911,760 |
| 2017-10-16 | $12.26 | $12.38 | $11.84 | $11.84 | $10.80 | 7,707,930 |
| 2017-10-13 | $12.11 | $12.23 | $11.91 | $12.01 | $10.95 | 8,090,830 |
| 2017-10-12 | $12.08 | $12.48 | $12.08 | $12.21 | $11.13 | 11,448,690 |
| 2017-10-11 | $13.44 | $13.44 | $12.30 | $12.30 | $11.22 | 24,356,690 |
| 2017-10-10 | $12.30 | $12.85 | $12.11 | $12.85 | $11.72 | 16,306,730 |
| 2017-10-09 | $11.15 | $11.70 | $11.10 | $11.68 | $10.65 | 7,540,610 |
| 2017-10-06 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-10-05 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-10-04 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-10-03 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $10.08 | 0 |
| 2017-09-29 | $10.88 | $11.08 | $10.88 | $11.05 | $10.08 | 1,251,760 |
| 2017-09-28 | $10.86 | $11.03 | $10.85 | $10.91 | $9.95 | 1,272,910 |
| 2017-09-27 | $10.79 | $10.94 | $10.78 | $10.94 | $9.98 | 1,205,530 |
| 2017-09-26 | $11.18 | $11.18 | $10.67 | $10.80 | $9.85 | 3,407,670 |
| 2017-09-25 | $11.20 | $11.44 | $11.08 | $11.13 | $10.15 | 2,670,750 |
| 2017-09-22 | $11.16 | $11.22 | $11.00 | $11.12 | $10.14 | 2,141,280 |
| 2017-09-21 | $11.38 | $11.48 | $11.18 | $11.18 | $10.19 | 2,992,740 |
| 2017-09-20 | $11.21 | $11.40 | $11.16 | $11.39 | $10.39 | 2,493,710 |
| 2017-09-19 | $11.41 | $11.54 | $11.23 | $11.26 | $10.27 | 3,275,840 |
| 2017-09-18 | $11.28 | $11.35 | $11.20 | $11.34 | $10.34 | 1,582,040 |
| 2017-09-15 | $11.35 | $11.35 | $11.19 | $11.26 | $10.27 | 1,934,650 |
| 2017-09-14 | $11.31 | $11.50 | $11.25 | $11.37 | $10.37 | 2,674,220 |
| 2017-09-13 | $11.23 | $11.35 | $11.20 | $11.35 | $10.35 | 1,875,990 |
| 2017-09-12 | $11.49 | $11.52 | $11.20 | $11.28 | $10.29 | 3,158,700 |
| 2017-09-11 | $11.40 | $11.53 | $11.30 | $11.51 | $10.50 | 3,691,930 |
| 2017-09-08 | $11.25 | $11.43 | $11.20 | $11.41 | $10.40 | 2,872,660 |
| 2017-09-07 | $11.40 | $11.52 | $11.25 | $11.25 | $10.26 | 4,122,500 |
| 2017-09-06 | $11.20 | $11.46 | $11.17 | $11.46 | $10.45 | 4,389,640 |
| 2017-09-05 | $11.22 | $11.48 | $11.21 | $11.25 | $10.26 | 3,946,620 |
| 2017-09-04 | $11.44 | $11.60 | $11.22 | $11.32 | $10.32 | 6,237,020 |
| 2017-09-01 | $11.19 | $11.39 | $10.96 | $11.29 | $10.29 | 5,416,720 |
| 2017-08-31 | $10.90 | $11.15 | $10.88 | $11.12 | $10.14 | 3,637,560 |
| 2017-08-30 | $10.89 | $11.00 | $10.84 | $10.90 | $9.94 | 2,308,730 |
| 2017-08-29 | $11.01 | $11.14 | $10.88 | $10.89 | $9.93 | 2,534,890 |
| 2017-08-28 | $11.04 | $11.18 | $10.92 | $11.08 | $10.10 | 3,429,330 |
| 2017-08-25 | $10.71 | $10.97 | $10.67 | $10.97 | $10.00 | 1,991,350 |
| 2017-08-24 | $10.80 | $10.90 | $10.63 | $10.75 | $9.80 | 2,374,120 |
| 2017-08-23 | $11.00 | $11.19 | $10.85 | $10.92 | $9.96 | 2,791,420 |
| 2017-08-22 | $11.07 | $11.10 | $10.82 | $10.98 | $10.01 | 2,693,200 |
| 2017-08-21 | $10.94 | $11.10 | $10.93 | $11.07 | $10.09 | 2,270,100 |
| 2017-08-18 | $10.95 | $11.14 | $10.85 | $10.95 | $9.98 | 3,813,180 |
| 2017-08-17 | $10.88 | $11.40 | $10.79 | $11.09 | $10.11 | 7,324,140 |
| 2017-08-16 | $10.67 | $10.97 | $10.62 | $10.91 | $9.95 | 5,514,330 |
| 2017-08-15 | $10.70 | $10.70 | $10.56 | $10.65 | $9.71 | 2,932,120 |
| 2017-08-14 | $10.29 | $10.80 | $10.29 | $10.69 | $9.75 | 4,578,790 |
| 2017-08-11 | $10.32 | $10.44 | $10.28 | $10.31 | $9.40 | 2,256,370 |
| 2017-08-10 | $10.68 | $10.68 | $10.23 | $10.41 | $9.49 | 3,595,840 |
| 2017-08-09 | $10.49 | $10.68 | $10.46 | $10.68 | $9.74 | 3,741,250 |
| 2017-08-08 | $10.42 | $10.56 | $10.31 | $10.56 | $9.63 | 2,920,900 |
| 2017-08-07 | $10.35 | $10.52 | $10.35 | $10.44 | $9.52 | 1,891,900 |
| 2017-08-04 | $10.42 | $10.52 | $10.35 | $10.37 | $9.46 | 2,052,700 |
| 2017-08-03 | $10.20 | $10.51 | $10.16 | $10.45 | $9.53 | 2,489,080 |
| 2017-08-02 | $10.65 | $10.66 | $10.24 | $10.25 | $9.35 | 3,108,810 |
| 2017-08-01 | $10.44 | $10.54 | $10.34 | $10.51 | $9.58 | 2,664,400 |
| 2017-07-31 | $10.27 | $10.50 | $10.27 | $10.44 | $9.52 | 2,726,140 |
| 2017-07-28 | $10.44 | $10.54 | $10.34 | $10.35 | $9.44 | 3,425,500 |
| 2017-07-27 | $10.15 | $10.60 | $10.07 | $10.53 | $9.60 | 6,458,300 |
| 2017-07-26 | $10.24 | $10.28 | $10.06 | $10.15 | $9.25 | 2,512,150 |
| 2017-07-25 | $10.20 | $10.30 | $10.12 | $10.20 | $9.30 | 2,618,100 |
| 2017-07-24 | $10.20 | $10.27 | $10.02 | $10.22 | $9.32 | 3,823,600 |
| 2017-07-21 | $10.40 | $10.64 | $10.27 | $10.30 | $9.39 | 4,278,000 |
| 2017-07-20 | $10.18 | $10.44 | $10.18 | $10.25 | $9.35 | 3,994,890 |
| 2017-07-19 | $10.20 | $10.28 | $10.03 | $10.21 | $9.31 | 4,103,600 |
| 2017-07-18 | $10.06 | $10.34 | $10.00 | $10.20 | $9.30 | 3,708,010 |
| 2017-07-17 | $11.02 | $11.16 | $10.00 | $10.09 | $9.20 | 6,950,600 |
| 2017-07-14 | $11.58 | $11.65 | $11.09 | $11.10 | $10.12 | 3,825,280 |
| 2017-07-13 | $11.49 | $11.73 | $11.49 | $11.54 | $10.52 | 3,665,330 |
| 2017-07-12 | $11.60 | $11.89 | $11.42 | $11.75 | $10.71 | 4,739,510 |
| 2017-07-11 | $12.07 | $12.18 | $11.75 | $11.77 | $10.73 | 5,666,230 |
| 2017-07-10 | $12.19 | $12.33 | $12.02 | $12.19 | $11.12 | 6,806,260 |
| 2017-07-07 | $11.90 | $12.44 | $11.78 | $12.38 | $11.29 | 13,424,460 |
| 2017-07-06 | $12.31 | $12.43 | $11.80 | $12.07 | $11.01 | 9,902,500 |
| 2017-07-05 | $11.61 | $12.50 | $11.59 | $12.14 | $11.04 | 14,037,290 |
| 2017-07-04 | $11.83 | $11.93 | $11.60 | $11.64 | $10.56 | 5,163,870 |
| 2017-07-03 | $11.61 | $11.83 | $11.58 | $11.75 | $10.66 | 5,602,660 |
| 2017-06-30 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 0 |
| 2017-06-29 | $11.95 | $11.95 | $11.95 | $11.95 | $10.84 | 0 |
| 2017-06-28 | $11.93 | $11.95 | $11.61 | $11.95 | $10.84 | 9,740,000 |
| 2017-06-27 | $12.41 | $12.41 | $11.94 | $12.03 | $10.91 | 12,240,370 |
| 2017-06-26 | $12.45 | $12.49 | $12.20 | $12.39 | $11.24 | 14,389,010 |
| 2017-06-23 | $12.50 | $12.86 | $12.31 | $12.76 | $11.58 | 25,407,280 |
| 2017-06-22 | $11.52 | $12.14 | $11.52 | $12.14 | $11.01 | 4,264,340 |
| 2017-06-21 | $11.09 | $11.10 | $10.86 | $11.04 | $10.02 | 2,534,810 |
| 2017-06-20 | $11.06 | $11.24 | $10.95 | $10.96 | $9.94 | 2,912,400 |
| 2017-06-19 | $10.81 | $11.09 | $10.81 | $11.07 | $10.04 | 2,405,870 |
| 2017-06-16 | $10.84 | $10.95 | $10.82 | $10.85 | $9.84 | 2,119,130 |
| 2017-06-15 | $10.64 | $11.17 | $10.59 | $10.88 | $9.87 | 3,830,000 |
| 2017-06-14 | $10.55 | $10.75 | $10.48 | $10.65 | $9.66 | 2,162,440 |
| 2017-06-13 | $10.27 | $10.64 | $10.23 | $10.52 | $9.54 | 2,129,280 |
| 2017-06-12 | $10.72 | $10.78 | $10.28 | $10.30 | $9.34 | 2,453,900 |
| 2017-06-09 | $10.66 | $10.86 | $10.43 | $10.86 | $9.85 | 3,144,660 |
| 2017-06-08 | $10.85 | $10.93 | $10.67 | $10.70 | $9.71 | 2,432,750 |
| 2017-06-07 | $10.61 | $10.96 | $10.50 | $10.89 | $9.88 | 4,181,020 |
| 2017-06-06 | $10.56 | $10.83 | $10.54 | $10.70 | $9.71 | 1,903,330 |
| 2017-06-05 | $10.57 | $10.68 | $10.53 | $10.61 | $9.63 | 1,000,870 |
| 2017-06-02 | $10.28 | $10.68 | $10.21 | $10.54 | $9.56 | 1,923,980 |
| 2017-06-01 | $10.85 | $10.88 | $10.20 | $10.41 | $9.44 | 2,669,000 |
| 2017-05-31 | $11.20 | $11.22 | $10.82 | $10.89 | $9.88 | 1,676,600 |
| 2017-05-30 | $10.98 | $10.98 | $10.98 | $10.98 | $9.96 | 0 |
| 2017-05-29 | $10.98 | $10.98 | $10.98 | $10.98 | $9.96 | 0 |
| 2017-05-26 | $11.10 | $11.10 | $10.89 | $10.98 | $9.96 | 1,721,440 |
| 2017-05-25 | $11.11 | $11.20 | $10.78 | $11.09 | $10.06 | 2,218,340 |
| 2017-05-24 | $10.90 | $11.17 | $10.63 | $11.11 | $10.08 | 1,576,360 |
| 2017-05-23 | $11.58 | $11.59 | $10.95 | $10.95 | $9.93 | 1,669,870 |
| 2017-05-22 | $11.71 | $11.95 | $11.51 | $11.59 | $10.51 | 1,719,480 |
| 2017-05-19 | $11.90 | $11.97 | $11.70 | $11.75 | $10.66 | 1,342,520 |
| 2017-05-18 | $11.76 | $12.02 | $11.68 | $11.91 | $10.80 | 1,882,450 |
| 2017-05-17 | $11.84 | $11.98 | $11.76 | $11.91 | $10.80 | 1,935,940 |
| 2017-05-16 | $11.41 | $11.93 | $11.22 | $11.89 | $10.79 | 2,491,690 |
| 2017-05-15 | $11.33 | $11.48 | $11.31 | $11.41 | $10.35 | 1,012,280 |
| 2017-05-12 | $11.40 | $11.48 | $11.13 | $11.29 | $10.24 | 1,400,600 |
| 2017-05-11 | $11.55 | $11.65 | $11.10 | $11.45 | $10.39 | 2,466,800 |
| 2017-05-10 | $11.95 | $12.03 | $11.55 | $11.55 | $10.48 | 2,035,100 |
| 2017-05-09 | $11.66 | $11.95 | $11.51 | $11.90 | $10.80 | 1,280,850 |
| 2017-05-08 | $11.69 | $11.89 | $11.56 | $11.66 | $10.58 | 1,722,440 |
| 2017-05-05 | $12.06 | $12.17 | $11.65 | $11.71 | $10.62 | 1,741,590 |
| 2017-05-04 | $12.17 | $12.28 | $12.01 | $12.13 | $11.00 | 1,242,670 |
| 2017-05-03 | $12.14 | $12.23 | $12.03 | $12.08 | $10.96 | 1,377,870 |
| 2017-05-02 | $12.00 | $12.36 | $12.00 | $12.14 | $11.01 | 1,454,120 |
| 2017-05-01 | $12.08 | $12.08 | $12.08 | $12.08 | $10.96 | 0 |
| 2017-04-28 | $11.85 | $12.16 | $11.84 | $12.08 | $10.96 | 1,350,080 |
| 2017-04-27 | $11.65 | $12.05 | $11.44 | $12.00 | $10.89 | 2,633,690 |
| 2017-04-26 | $11.65 | $11.82 | $11.49 | $11.74 | $10.65 | 1,571,900 |
| 2017-04-25 | $11.51 | $11.70 | $11.51 | $11.58 | $10.51 | 1,546,180 |
| 2017-04-24 | $11.88 | $11.97 | $11.43 | $11.48 | $10.41 | 1,683,850 |
| 2017-04-21 | $12.23 | $12.30 | $11.88 | $11.98 | $10.87 | 2,055,240 |
| 2017-04-20 | $12.26 | $12.40 | $12.20 | $12.30 | $11.16 | 1,588,810 |
| 2017-04-19 | $12.26 | $12.32 | $11.88 | $12.26 | $11.12 | 2,033,330 |
| 2017-04-18 | $12.58 | $12.58 | $12.25 | $12.27 | $11.13 | 2,131,730 |
| 2017-04-17 | $12.88 | $12.90 | $12.31 | $12.44 | $11.29 | 2,422,940 |
| 2017-04-14 | $13.11 | $13.14 | $12.83 | $12.97 | $11.77 | 1,865,210 |
| 2017-04-13 | $13.04 | $13.30 | $13.04 | $13.13 | $11.91 | 1,741,220 |
| 2017-04-12 | $13.11 | $13.25 | $13.03 | $13.13 | $11.91 | 1,777,270 |
| 2017-04-11 | $12.88 | $13.20 | $12.78 | $13.20 | $11.97 | 2,194,880 |
| 2017-04-10 | $13.32 | $13.37 | $12.87 | $12.91 | $11.71 | 2,946,620 |
| 2017-04-07 | $13.37 | $13.46 | $13.26 | $13.28 | $12.05 | 2,301,750 |
| 2017-04-06 | $13.39 | $13.50 | $13.29 | $13.38 | $12.14 | 2,531,490 |
| 2017-04-05 | $13.13 | $13.55 | $13.03 | $13.51 | $12.26 | 2,729,720 |
| 2017-04-04 | $13.13 | $13.13 | $13.13 | $13.13 | $11.91 | 0 |
| 2017-04-03 | $13.13 | $13.13 | $13.13 | $13.13 | $11.91 | 0 |
| 2017-03-31 | $13.06 | $13.29 | $13.01 | $13.13 | $11.91 | 2,126,070 |
| 2017-03-30 | $13.65 | $13.78 | $12.97 | $13.04 | $11.83 | 5,018,190 |
| 2017-03-29 | $14.18 | $14.18 | $13.70 | $13.71 | $12.44 | 2,861,230 |
| 2017-03-28 | $14.30 | $14.33 | $13.85 | $14.03 | $12.73 | 4,172,290 |
| 2017-03-27 | $14.15 | $14.61 | $14.08 | $14.31 | $12.98 | 5,377,700 |
| 2017-03-24 | $14.50 | $14.50 | $14.10 | $14.15 | $12.84 | 4,286,140 |
| 2017-03-23 | $14.40 | $14.53 | $14.15 | $14.47 | $13.13 | 4,064,520 |
| 2017-03-22 | $14.61 | $14.72 | $14.30 | $14.42 | $13.08 | 4,737,260 |
| 2017-03-21 | $14.67 | $14.90 | $14.60 | $14.75 | $13.38 | 3,949,400 |
| 2017-03-20 | $14.80 | $15.01 | $14.55 | $14.79 | $13.42 | 5,937,640 |
| 2017-03-17 | $15.15 | $15.49 | $14.97 | $15.02 | $13.63 | 9,729,410 |
| 2017-03-16 | $15.05 | $15.36 | $14.92 | $15.20 | $13.79 | 10,589,680 |
| 2017-03-15 | $15.34 | $15.51 | $14.76 | $15.21 | $13.80 | 14,747,080 |
| 2017-03-14 | $13.83 | $15.32 | $13.81 | $15.32 | $13.90 | 9,956,170 |
| 2017-03-13 | $13.79 | $13.97 | $13.72 | $13.93 | $12.64 | 1,566,910 |
| 2017-03-10 | $14.08 | $14.08 | $13.80 | $13.80 | $12.52 | 1,704,400 |
| 2017-03-09 | $13.91 | $14.16 | $13.86 | $14.12 | $12.81 | 2,134,810 |
| 2017-03-08 | $14.17 | $14.22 | $13.91 | $13.96 | $12.66 | 2,113,120 |
| 2017-03-07 | $14.34 | $14.36 | $14.05 | $14.14 | $12.83 | 2,428,160 |
| 2017-03-06 | $13.90 | $14.24 | $13.86 | $14.21 | $12.89 | 3,398,190 |
| 2017-03-03 | $13.79 | $13.90 | $13.58 | $13.90 | $12.61 | 2,483,530 |
| 2017-03-02 | $13.73 | $13.89 | $13.67 | $13.78 | $12.50 | 2,372,380 |
| 2017-03-01 | $13.67 | $13.82 | $13.58 | $13.69 | $12.42 | 2,275,520 |
| 2017-02-28 | $13.63 | $13.69 | $13.55 | $13.62 | $12.36 | 1,273,050 |
| 2017-02-27 | $13.74 | $13.79 | $13.50 | $13.57 | $12.31 | 1,674,700 |
| 2017-02-24 | $13.61 | $13.75 | $13.54 | $13.69 | $12.42 | 1,735,630 |
| 2017-02-23 | $13.69 | $13.69 | $13.46 | $13.60 | $12.34 | 1,898,090 |
| 2017-02-22 | $13.67 | $13.83 | $13.53 | $13.61 | $12.35 | 1,898,550 |
| 2017-02-21 | $13.56 | $13.89 | $13.56 | $13.67 | $12.40 | 1,790,780 |
| 2017-02-20 | $13.20 | $13.55 | $13.15 | $13.52 | $12.26 | 1,759,910 |
| 2017-02-17 | $13.47 | $13.57 | $13.17 | $13.20 | $11.97 | 1,793,650 |
| 2017-02-16 | $13.43 | $13.54 | $13.35 | $13.44 | $12.19 | 1,373,560 |
| 2017-02-15 | $13.50 | $13.60 | $13.33 | $13.35 | $12.11 | 1,496,770 |
| 2017-02-14 | $13.78 | $13.78 | $13.35 | $13.45 | $12.20 | 1,842,590 |
| 2017-02-13 | $13.74 | $13.74 | $13.42 | $13.69 | $12.42 | 1,995,710 |
| 2017-02-10 | $13.73 | $13.80 | $13.61 | $13.74 | $12.46 | 1,901,020 |
| 2017-02-09 | $13.66 | $13.77 | $13.55 | $13.65 | $12.38 | 2,127,200 |
| 2017-02-08 | $13.65 | $13.74 | $13.42 | $13.68 | $12.41 | 2,056,040 |
| 2017-02-07 | $13.48 | $13.77 | $13.35 | $13.62 | $12.36 | 2,470,780 |
| 2017-02-06 | $13.20 | $13.48 | $13.12 | $13.47 | $12.22 | 2,156,720 |
| 2017-02-03 | $13.08 | $13.30 | $12.89 | $13.21 | $11.98 | 2,382,320 |
| 2017-02-02 | $13.05 | $13.05 | $13.05 | $13.05 | $11.84 | 0 |
| 2017-02-01 | $13.05 | $13.05 | $13.05 | $13.05 | $11.84 | 0 |
| 2017-01-31 | $13.05 | $13.05 | $13.05 | $13.05 | $11.84 | 0 |
| 2017-01-30 | $13.05 | $13.05 | $13.05 | $13.05 | $11.84 | 0 |
| 2017-01-27 | $13.05 | $13.05 | $13.05 | $13.05 | $11.84 | 0 |
| 2017-01-26 | $12.91 | $13.10 | $12.91 | $13.05 | $11.84 | 1,343,820 |
| 2017-01-25 | $12.82 | $13.04 | $12.75 | $12.90 | $11.70 | 1,489,580 |
| 2017-01-24 | $12.97 | $13.06 | $12.73 | $12.81 | $11.62 | 1,979,810 |
| 2017-01-23 | $12.69 | $13.09 | $12.69 | $12.96 | $11.76 | 2,309,990 |
| 2017-01-20 | $12.48 | $12.97 | $12.48 | $12.80 | $11.61 | 2,257,840 |
| 2017-01-19 | $12.47 | $12.58 | $12.23 | $12.40 | $11.25 | 1,615,450 |
| 2017-01-18 | $12.61 | $12.66 | $12.46 | $12.52 | $11.36 | 1,955,470 |
| 2017-01-17 | $12.55 | $12.80 | $12.18 | $12.64 | $11.47 | 2,329,580 |
| 2017-01-16 | $13.43 | $13.43 | $12.12 | $12.48 | $11.32 | 3,563,090 |
| 2017-01-13 | $13.73 | $13.86 | $13.39 | $13.40 | $12.16 | 1,560,340 |
| 2017-01-12 | $14.20 | $14.27 | $13.70 | $13.70 | $12.43 | 2,254,530 |
| 2017-01-11 | $14.31 | $14.37 | $14.10 | $14.22 | $12.90 | 1,817,180 |
| 2017-01-10 | $14.36 | $14.50 | $14.18 | $14.26 | $12.94 | 2,902,780 |
| 2017-01-09 | $14.70 | $14.84 | $14.27 | $14.47 | $13.13 | 3,681,460 |
| 2017-01-06 | $14.72 | $14.83 | $14.45 | $14.76 | $13.39 | 3,551,260 |
| 2017-01-05 | $14.79 | $14.87 | $14.56 | $14.77 | $13.40 | 2,878,060 |
| 2017-01-04 | $14.75 | $14.75 | $14.38 | $14.58 | $13.23 | 2,324,070 |
| 2017-01-03 | $14.26 | $14.51 | $14.26 | $14.46 | $13.12 | 2,543,740 |
| 2017-01-02 | $14.29 | $14.29 | $14.29 | $14.29 | $12.96 | 0 |
| 2016-12-30 | $14.32 | $14.54 | $14.17 | $14.29 | $12.96 | 3,693,610 |
| 2016-12-29 | $14.11 | $14.98 | $14.03 | $14.47 | $13.13 | 4,775,700 |
| 2016-12-28 | $14.00 | $14.15 | $13.95 | $14.13 | $12.82 | 1,847,580 |
| 2016-12-27 | $14.05 | $14.24 | $13.96 | $14.02 | $12.72 | 2,300,720 |
| 2016-12-26 | $13.85 | $14.10 | $13.58 | $14.05 | $12.75 | 1,898,750 |
| 2016-12-23 | $14.22 | $14.25 | $13.90 | $13.91 | $12.62 | 2,851,710 |
| 2016-12-22 | $14.25 | $14.47 | $13.81 | $14.45 | $13.11 | 3,258,020 |
| 2016-12-21 | $14.16 | $14.32 | $14.05 | $14.16 | $12.85 | 1,452,820 |
| 2016-12-20 | $14.02 | $14.24 | $13.96 | $14.12 | $12.81 | 1,751,920 |
| 2016-12-19 | $14.06 | $14.09 | $13.85 | $14.02 | $12.72 | 1,444,050 |
| 2016-12-16 | $13.66 | $14.08 | $13.66 | $13.96 | $12.66 | 1,426,240 |
| 2016-12-15 | $13.52 | $13.87 | $13.25 | $13.78 | $12.50 | 2,025,970 |
| 2016-12-14 | $13.67 | $13.85 | $13.48 | $13.52 | $12.26 | 1,857,490 |
| 2016-12-13 | $13.76 | $13.96 | $13.42 | $13.73 | $12.46 | 2,593,070 |
| 2016-12-12 | $15.12 | $15.12 | $13.78 | $13.86 | $12.57 | 5,290,220 |
| 2016-12-09 | $14.70 | $15.30 | $14.65 | $15.23 | $13.82 | 3,482,200 |
| 2016-12-08 | $15.02 | $15.39 | $14.82 | $14.82 | $13.44 | 2,710,570 |
| 2016-12-07 | $14.51 | $15.04 | $14.51 | $14.93 | $13.54 | 2,203,890 |
| 2016-12-06 | $14.78 | $14.88 | $14.50 | $14.59 | $13.24 | 1,960,920 |
| 2016-12-05 | $14.28 | $14.89 | $14.05 | $14.74 | $13.37 | 3,147,240 |
| 2016-12-02 | $14.92 | $14.96 | $14.35 | $14.36 | $13.03 | 2,608,670 |
| 2016-12-01 | $14.87 | $15.07 | $14.80 | $14.91 | $13.53 | 2,250,490 |
| 2016-11-30 | $15.00 | $15.22 | $14.78 | $14.86 | $13.48 | 3,290,720 |
| 2016-11-29 | $15.40 | $15.45 | $15.03 | $15.04 | $13.64 | 3,104,450 |
| 2016-11-28 | $15.48 | $15.63 | $15.37 | $15.39 | $13.96 | 2,435,570 |
| 2016-11-25 | $15.57 | $15.64 | $15.09 | $15.47 | $14.03 | 2,930,560 |
| 2016-11-24 | $15.89 | $15.89 | $15.45 | $15.56 | $14.12 | 2,780,790 |
| 2016-11-23 | $16.00 | $16.17 | $15.80 | $15.82 | $14.35 | 3,298,130 |
| 2016-11-22 | $15.91 | $15.99 | $15.75 | $15.95 | $14.47 | 2,817,890 |
| 2016-11-21 | $15.79 | $16.03 | $15.61 | $16.00 | $14.51 | 4,255,900 |
| 2016-11-18 | $15.83 | $16.04 | $15.71 | $15.79 | $14.32 | 2,204,060 |
| 2016-11-17 | $16.14 | $16.14 | $15.68 | $15.82 | $14.35 | 2,869,510 |
| 2016-11-16 | $15.92 | $16.23 | $15.85 | $16.19 | $14.69 | 5,224,900 |
| 2016-11-15 | $15.77 | $15.92 | $15.56 | $15.92 | $14.44 | 3,338,040 |
| 2016-11-14 | $15.51 | $15.85 | $15.43 | $15.78 | $14.32 | 3,512,620 |
| 2016-11-11 | $15.61 | $15.66 | $15.37 | $15.56 | $14.12 | 3,269,400 |
| 2016-11-10 | $15.44 | $15.68 | $15.29 | $15.61 | $14.16 | 2,939,720 |
| 2016-11-09 | $15.70 | $15.79 | $15.00 | $15.39 | $13.96 | 3,225,330 |
| 2016-11-08 | $15.88 | $15.90 | $15.62 | $15.69 | $14.23 | 2,544,320 |
| 2016-11-07 | $16.00 | $16.00 | $15.67 | $15.80 | $14.33 | 3,278,730 |
| 2016-11-04 | $15.53 | $16.08 | $15.47 | $16.03 | $14.54 | 7,904,320 |
| 2016-11-03 | $15.39 | $15.77 | $15.26 | $15.45 | $14.02 | 3,938,140 |
| 2016-11-02 | $15.57 | $15.59 | $15.34 | $15.40 | $13.97 | 3,833,860 |
| 2016-11-01 | $15.16 | $15.70 | $15.05 | $15.69 | $14.23 | 5,937,780 |
| 2016-10-31 | $15.00 | $15.16 | $14.79 | $15.11 | $13.71 | 0 |
| 2016-10-28 | $15.25 | $15.25 | $14.98 | $15.06 | $13.66 | 2,179,040 |
| 2016-10-27 | $15.05 | $15.30 | $14.97 | $15.19 | $13.78 | 2,671,850 |
| 2016-10-26 | $15.20 | $15.34 | $14.94 | $15.05 | $13.65 | 2,455,300 |
| 2016-10-25 | $15.13 | $15.27 | $15.07 | $15.25 | $13.83 | 1,794,790 |
| 2016-10-24 | $15.02 | $15.26 | $14.90 | $15.14 | $13.73 | 2,660,300 |
| 2016-10-21 | $15.15 | $15.26 | $14.85 | $15.02 | $13.63 | 2,381,300 |
| 2016-10-20 | $15.38 | $15.49 | $15.02 | $15.10 | $13.70 | 2,770,400 |
| 2016-10-19 | $15.23 | $15.88 | $15.20 | $15.24 | $13.83 | 3,750,390 |
| 2016-10-18 | $14.70 | $15.25 | $14.61 | $15.18 | $13.77 | 2,749,080 |
| 2016-10-17 | $15.20 | $15.29 | $14.68 | $14.76 | $13.39 | 2,236,630 |
| 2016-10-14 | $15.19 | $15.19 | $14.85 | $15.09 | $13.69 | 1,927,850 |
| 2016-10-13 | $15.35 | $15.35 | $15.14 | $15.16 | $13.75 | 1,615,430 |
| 2016-10-12 | $15.17 | $15.34 | $15.12 | $15.23 | $13.82 | 2,611,140 |
| 2016-10-11 | $15.15 | $15.24 | $14.98 | $15.13 | $13.73 | 2,690,630 |
| 2016-10-10 | $14.93 | $15.17 | $14.87 | $15.14 | $13.73 | 2,825,780 |
| 2016-10-07 | $14.79 | $14.79 | $14.79 | $14.79 | $13.42 | 0 |
| 2016-10-06 | $14.79 | $14.79 | $14.79 | $14.79 | $13.42 | 0 |
| 2016-10-05 | $14.79 | $14.79 | $14.79 | $14.79 | $13.42 | 0 |
| 2016-10-04 | $14.79 | $14.79 | $14.79 | $14.79 | $13.42 | 0 |
| 2016-10-03 | $14.79 | $14.79 | $14.79 | $14.79 | $13.42 | 0 |
| 2016-09-30 | $14.62 | $14.80 | $14.62 | $14.79 | $13.42 | 1,465,980 |
| 2016-09-29 | $14.52 | $14.77 | $14.52 | $14.62 | $13.26 | 1,620,870 |
| 2016-09-28 | $14.53 | $14.63 | $14.42 | $14.58 | $13.23 | 1,485,570 |
| 2016-09-27 | $14.19 | $14.43 | $14.17 | $14.42 | $13.08 | 1,492,780 |
| 2016-09-26 | $14.50 | $14.70 | $14.15 | $14.23 | $12.91 | 2,024,920 |
| 2016-09-23 | $14.59 | $14.75 | $14.44 | $14.57 | $13.22 | 2,035,590 |
| 2016-09-22 | $14.59 | $14.80 | $14.47 | $14.51 | $13.16 | 2,278,740 |
| 2016-09-21 | $14.19 | $14.50 | $14.19 | $14.46 | $13.12 | 1,998,040 |
| 2016-09-20 | $14.38 | $14.48 | $14.09 | $14.28 | $12.95 | 2,695,000 |
| 2016-09-19 | $14.04 | $14.56 | $13.98 | $14.45 | $13.11 | 3,473,110 |
| 2016-09-16 | $13.91 | $13.91 | $13.91 | $13.91 | $12.62 | 0 |
| 2016-09-15 | $13.91 | $13.91 | $13.91 | $13.91 | $12.62 | 0 |
| 2016-09-14 | $13.98 | $14.15 | $13.72 | $13.91 | $12.62 | 1,719,550 |
| 2016-09-13 | $14.29 | $14.35 | $13.88 | $14.01 | $12.71 | 2,401,160 |
| 2016-09-12 | $14.63 | $14.63 | $13.98 | $14.01 | $12.71 | 4,003,040 |
| 2016-09-09 | $15.13 | $15.21 | $14.78 | $14.78 | $13.41 | 2,535,400 |
| 2016-09-08 | $15.01 | $15.27 | $14.98 | $15.13 | $13.73 | 2,700,340 |
| 2016-09-07 | $15.05 | $15.26 | $14.91 | $15.01 | $13.62 | 3,379,470 |
| 2016-09-06 | $14.84 | $15.10 | $14.45 | $15.10 | $13.70 | 4,463,700 |
| 2016-09-05 | $14.64 | $14.84 | $14.63 | $14.81 | $13.44 | 1,943,960 |
| 2016-09-02 | $14.78 | $14.78 | $14.57 | $14.64 | $13.28 | 2,511,580 |
| 2016-09-01 | $14.61 | $14.91 | $14.57 | $14.66 | $13.30 | 2,982,640 |
| 2016-08-31 | $14.86 | $14.86 | $14.54 | $14.60 | $13.24 | 2,479,690 |
| 2016-08-30 | $14.79 | $14.86 | $14.65 | $14.75 | $13.38 | 1,748,020 |
| 2016-08-29 | $14.72 | $14.89 | $14.63 | $14.72 | $13.35 | 1,850,770 |
| 2016-08-26 | $14.75 | $14.96 | $14.67 | $14.71 | $13.34 | 2,071,960 |
| 2016-08-25 | $14.86 | $14.90 | $14.46 | $14.68 | $13.32 | 3,094,030 |
| 2016-08-24 | $15.03 | $15.18 | $14.89 | $15.00 | $13.61 | 2,276,660 |
| 2016-08-23 | $14.91 | $15.24 | $14.86 | $14.94 | $13.55 | 2,926,580 |
| 2016-08-22 | $15.46 | $15.46 | $14.75 | $15.09 | $13.69 | 6,183,640 |
| 2016-08-19 | $15.56 | $15.94 | $15.33 | $15.54 | $14.10 | 9,063,970 |
| 2016-08-18 | $14.75 | $15.21 | $14.75 | $15.20 | $13.79 | 4,506,770 |
| 2016-08-17 | $14.69 | $14.96 | $14.63 | $14.84 | $13.46 | 2,088,340 |
| 2016-08-16 | $14.74 | $14.96 | $14.65 | $14.75 | $13.38 | 2,275,660 |
| 2016-08-15 | $14.60 | $14.88 | $14.31 | $14.73 | $13.36 | 3,228,470 |
| 2016-08-12 | $14.12 | $14.43 | $14.00 | $14.33 | $13.00 | 1,530,970 |
| 2016-08-11 | $14.20 | $14.43 | $14.10 | $14.14 | $12.83 | 1,673,340 |
| 2016-08-10 | $14.60 | $14.60 | $14.35 | $14.39 | $13.05 | 1,828,190 |
| 2016-08-09 | $14.28 | $14.56 | $14.25 | $14.52 | $13.17 | 2,084,780 |
| 2016-08-08 | $14.10 | $14.30 | $13.83 | $14.28 | $12.95 | 1,729,690 |
| 2016-08-05 | $14.38 | $14.46 | $14.10 | $14.13 | $12.82 | 2,004,790 |
| 2016-08-04 | $14.20 | $14.46 | $14.10 | $14.44 | $13.10 | 2,080,780 |
| 2016-08-03 | $14.30 | $14.45 | $14.03 | $14.26 | $12.94 | 2,134,710 |
| 2016-08-02 | $14.20 | $14.39 | $14.06 | $14.31 | $12.98 | 2,291,260 |
| 2016-08-01 | $14.18 | $14.36 | $13.50 | $14.21 | $12.89 | 3,453,620 |
| 2016-07-29 | $14.60 | $14.60 | $13.81 | $14.16 | $12.85 | 2,595,300 |
| 2016-07-28 | $14.45 | $14.69 | $13.90 | $14.61 | $13.25 | 3,907,190 |
| 2016-07-27 | $15.73 | $15.76 | $14.20 | $14.49 | $13.14 | 6,643,470 |
| 2016-07-26 | $15.37 | $15.67 | $15.26 | $15.63 | $14.18 | 2,804,020 |
| 2016-07-25 | $15.45 | $15.73 | $15.20 | $15.26 | $13.84 | 3,595,650 |
| 2016-07-22 | $15.67 | $16.13 | $15.56 | $15.56 | $14.12 | 4,644,350 |
| 2016-07-21 | $15.78 | $15.89 | $15.48 | $15.57 | $14.12 | 4,339,990 |
| 2016-07-20 | $16.08 | $16.10 | $15.71 | $15.73 | $14.27 | 3,862,180 |
| 2016-07-19 | $15.59 | $16.15 | $15.50 | $16.14 | $14.64 | 5,566,070 |
| 2016-07-18 | $15.33 | $15.66 | $15.16 | $15.52 | $14.08 | 3,138,130 |
| 2016-07-15 | $15.94 | $15.94 | $15.30 | $15.32 | $13.90 | 4,263,610 |
| 2016-07-14 | $15.70 | $15.94 | $15.50 | $15.89 | $14.41 | 4,039,040 |
| 2016-07-13 | $15.78 | $15.93 | $15.48 | $15.69 | $14.23 | 4,452,120 |
| 2016-07-12 | $15.58 | $15.77 | $15.00 | $15.64 | $14.19 | 6,427,180 |
| 2016-07-11 | $16.49 | $16.49 | $15.39 | $15.51 | $14.07 | 8,061,860 |
| 2016-07-08 | $16.30 | $16.51 | $16.14 | $16.29 | $14.78 | 4,470,870 |
| 2016-07-07 | $16.40 | $16.40 | $15.96 | $16.25 | $14.74 | 6,780,980 |
| 2016-07-06 | $16.59 | $16.82 | $16.22 | $16.48 | $14.95 | 7,349,860 |
| 2016-07-05 | $16.85 | $16.99 | $16.42 | $16.52 | $14.99 | 7,861,190 |
| 2016-07-04 | $16.88 | $17.07 | $16.68 | $16.83 | $15.27 | 10,721,290 |
| 2016-07-01 | $16.53 | $17.15 | $16.19 | $17.10 | $15.51 | 11,824,840 |
| 2016-06-30 | $16.47 | $16.69 | $16.13 | $16.44 | $14.91 | 7,444,540 |
| 2016-06-29 | $16.81 | $16.82 | $16.25 | $16.34 | $14.82 | 7,605,670 |
| 2016-06-28 | $16.70 | $16.92 | $16.43 | $16.78 | $15.22 | 10,824,160 |
| 2016-06-27 | $16.20 | $17.15 | $16.06 | $16.94 | $15.37 | 16,968,560 |
| 2016-06-24 | $16.05 | $17.14 | $15.16 | $16.63 | $15.06 | 22,539,500 |
| 2016-06-23 | $16.25 | $17.17 | $16.06 | $16.15 | $14.62 | 22,009,400 |
| 2016-06-22 | $14.95 | $15.61 | $14.77 | $15.61 | $14.14 | 9,665,060 |
| 2016-06-21 | $15.80 | $15.99 | $14.63 | $14.72 | $13.33 | 10,072,400 |
| 2016-06-20 | $15.28 | $15.83 | $14.81 | $15.70 | $14.22 | 9,132,180 |
| 2016-06-17 | $16.00 | $16.01 | $15.23 | $15.44 | $13.98 | 12,891,260 |
| 2016-06-16 | $14.99 | $16.25 | $14.85 | $16.00 | $14.49 | 18,159,570 |
| 2016-06-15 | $14.20 | $15.55 | $14.05 | $15.30 | $13.86 | 16,456,960 |
| 2016-06-14 | $14.51 | $14.80 | $13.85 | $14.31 | $12.96 | 17,561,560 |
| 2016-06-13 | $15.88 | $16.87 | $15.17 | $15.17 | $13.74 | 32,081,690 |
| 2016-06-10 | $15.40 | $15.40 | $15.40 | $15.40 | $13.95 | 0 |
| 2016-06-09 | $15.40 | $15.40 | $15.40 | $15.40 | $13.95 | 0 |
| 2016-06-08 | $15.40 | $15.40 | $15.40 | $15.40 | $13.95 | 8,220,060 |
| 2016-06-07 | $13.54 | $14.15 | $13.43 | $14.00 | $12.68 | 8,667,710 |
| 2016-06-06 | $13.33 | $13.79 | $13.33 | $13.63 | $12.34 | 6,299,820 |
| 2016-06-03 | $13.59 | $13.59 | $13.31 | $13.38 | $12.12 | 7,168,070 |
| 2016-06-02 | $13.07 | $13.70 | $12.95 | $13.62 | $12.33 | 11,473,200 |
| 2016-06-01 | $12.79 | $13.30 | $12.73 | $13.08 | $11.84 | 9,341,080 |
| 2016-05-31 | $12.05 | $12.88 | $12.05 | $12.80 | $11.59 | 8,007,490 |
| 2016-05-30 | $12.11 | $12.35 | $11.90 | $12.07 | $10.93 | 3,856,420 |
| 2016-05-27 | $12.40 | $12.45 | $12.17 | $12.28 | $11.12 | 5,908,030 |
| 2016-05-26 | $12.09 | $12.55 | $12.00 | $12.52 | $11.34 | 10,023,740 |
| 2016-05-25 | $12.20 | $12.38 | $11.98 | $12.00 | $10.87 | 5,078,990 |
| 2016-05-24 | $11.96 | $12.26 | $11.87 | $12.18 | $11.03 | 5,514,030 |
| 2016-05-23 | $11.89 | $12.17 | $11.81 | $12.10 | $10.96 | 4,835,660 |
| 2016-05-20 | $11.48 | $11.88 | $11.10 | $11.88 | $10.76 | 3,921,500 |
| 2016-05-19 | $11.45 | $11.96 | $11.36 | $11.55 | $10.46 | 4,629,410 |
| 2016-05-18 | $11.90 | $11.90 | $11.15 | $11.38 | $10.31 | 5,151,230 |
| 2016-05-17 | $12.05 | $12.28 | $11.82 | $12.03 | $10.89 | 4,747,190 |
| 2016-05-16 | $11.48 | $11.96 | $11.40 | $11.93 | $10.80 | 4,877,340 |
| 2016-05-13 | $11.72 | $11.98 | $11.50 | $11.50 | $10.41 | 3,782,250 |
| 2016-05-12 | $11.62 | $11.75 | $11.21 | $11.71 | $10.60 | 4,088,290 |
| 2016-05-11 | $12.28 | $12.38 | $11.85 | $11.88 | $10.76 | 3,729,650 |
| 2016-05-10 | $12.19 | $12.44 | $12.14 | $12.23 | $11.08 | 3,584,090 |
| 2016-05-09 | $12.71 | $12.74 | $12.01 | $12.20 | $11.05 | 5,642,430 |
| 2016-05-06 | $14.20 | $14.28 | $12.91 | $12.92 | $11.70 | 9,132,240 |
| 2016-05-05 | $14.05 | $14.38 | $13.89 | $14.26 | $12.91 | 6,434,270 |
| 2016-05-04 | $14.16 | $14.55 | $14.05 | $14.20 | $12.86 | 9,718,030 |
| 2016-05-03 | $13.91 | $14.29 | $13.73 | $14.20 | $12.86 | 9,482,330 |
| 2016-05-02 | $13.81 | $13.81 | $13.81 | $13.81 | $12.51 | 0 |
| 2016-04-29 | $14.08 | $14.30 | $13.81 | $13.81 | $12.51 | 8,340,110 |
| 2016-04-28 | $14.48 | $14.64 | $13.85 | $14.25 | $12.90 | 17,114,610 |
| 2016-04-27 | $13.00 | $14.15 | $12.97 | $14.15 | $12.81 | 6,764,200 |
| 2016-04-26 | $12.46 | $12.90 | $12.45 | $12.86 | $11.65 | 3,176,720 |
| 2016-04-25 | $12.61 | $12.67 | $12.17 | $12.57 | $11.38 | 2,786,400 |
| 2016-04-22 | $12.39 | $12.68 | $12.31 | $12.65 | $11.46 | 2,754,460 |
| 2016-04-21 | $12.85 | $12.93 | $12.50 | $12.50 | $11.32 | 4,288,730 |
| 2016-04-20 | $13.95 | $13.99 | $12.56 | $12.87 | $11.65 | 7,782,460 |
| 2016-04-19 | $13.98 | $14.09 | $13.75 | $13.91 | $12.60 | 4,574,080 |
| 2016-04-18 | $14.20 | $14.21 | $13.75 | $13.88 | $12.57 | 5,711,980 |
| 2016-04-15 | $14.27 | $14.63 | $14.15 | $14.41 | $13.05 | 9,518,190 |
| 2016-04-14 | $14.11 | $14.28 | $14.00 | $14.27 | $12.92 | 5,549,180 |
| 2016-04-13 | $13.86 | $14.27 | $13.78 | $14.09 | $12.76 | 7,934,810 |
| 2016-04-12 | $13.95 | $13.97 | $13.40 | $13.71 | $12.42 | 5,039,640 |
| 2016-04-11 | $13.65 | $14.18 | $13.65 | $14.00 | $12.68 | 7,317,170 |
| 2016-04-08 | $13.64 | $13.77 | $13.30 | $13.58 | $12.30 | 6,430,890 |
| 2016-04-07 | $14.59 | $14.64 | $13.81 | $13.88 | $12.57 | 9,684,180 |
| 2016-04-06 | $14.52 | $14.74 | $14.27 | $14.52 | $13.15 | 11,595,340 |
| 2016-04-05 | $13.90 | $14.85 | $13.65 | $14.82 | $13.42 | 17,333,600 |
| 2016-04-04 | $13.98 | $13.98 | $13.98 | $13.98 | $12.66 | 0 |
| 2016-04-01 | $14.50 | $14.55 | $13.63 | $13.98 | $12.66 | 18,380,340 |
| 2016-03-31 | $13.28 | $14.52 | $13.28 | $14.52 | $13.15 | 15,447,040 |
| 2016-03-30 | $12.75 | $13.22 | $12.70 | $13.20 | $11.95 | 5,654,000 |
| 2016-03-29 | $12.92 | $12.99 | $12.35 | $12.52 | $11.34 | 5,352,050 |
| 2016-03-28 | $13.60 | $13.76 | $12.95 | $13.05 | $11.82 | 7,958,820 |
| 2016-03-25 | $12.98 | $13.52 | $12.85 | $13.45 | $12.18 | 7,824,430 |
| 2016-03-24 | $13.10 | $13.60 | $12.93 | $12.98 | $11.75 | 7,904,210 |
| 2016-03-23 | $13.09 | $13.40 | $13.03 | $13.28 | $12.03 | 5,578,350 |
| 2016-03-22 | $13.10 | $13.41 | $13.01 | $13.06 | $11.83 | 6,396,080 |
| 2016-03-21 | $12.99 | $13.56 | $12.89 | $13.33 | $12.07 | 9,894,920 |
| 2016-03-18 | $12.29 | $12.94 | $12.27 | $12.78 | $11.57 | 9,861,510 |
| 2016-03-17 | $11.75 | $12.47 | $11.55 | $12.27 | $11.11 | 9,227,110 |
| 2016-03-16 | $11.70 | $11.90 | $11.30 | $11.62 | $10.52 | 7,726,920 |
| 2016-03-15 | $11.57 | $11.67 | $11.30 | $11.34 | $10.27 | 4,564,370 |
| 2016-03-14 | $11.21 | $11.82 | $11.19 | $11.54 | $10.45 | 8,073,310 |
| 2016-03-11 | $10.79 | $11.02 | $10.62 | $10.95 | $9.92 | 4,681,710 |
| 2016-03-10 | $11.20 | $11.87 | $11.10 | $11.16 | $10.11 | 8,572,860 |
| 2016-03-09 | $11.10 | $11.36 | $10.83 | $11.00 | $9.96 | 4,269,300 |
| 2016-03-08 | $11.17 | $11.45 | $10.18 | $11.44 | $10.36 | 6,004,790 |
| 2016-03-07 | $10.99 | $11.46 | $10.91 | $11.17 | $10.12 | 4,306,900 |
| 2016-03-04 | $11.73 | $11.81 | $10.78 | $10.86 | $9.83 | 5,548,160 |
| 2016-03-03 | $11.80 | $12.08 | $11.66 | $11.67 | $10.57 | 5,772,620 |
| 2016-03-02 | $11.28 | $11.95 | $11.13 | $11.86 | $10.74 | 8,230,430 |
| 2016-03-01 | $10.80 | $11.38 | $10.50 | $11.38 | $10.31 | 6,056,820 |
| 2016-02-29 | $11.84 | $11.84 | $10.69 | $10.69 | $9.68 | 5,721,700 |
| 2016-02-26 | $12.17 | $12.30 | $11.50 | $11.88 | $10.76 | 5,648,420 |
| 2016-02-25 | $13.35 | $13.41 | $12.17 | $12.17 | $11.02 | 7,620,570 |
| 2016-02-24 | $13.98 | $13.98 | $13.00 | $13.52 | $12.24 | 8,441,220 |
| 2016-02-23 | $13.50 | $14.49 | $13.45 | $13.86 | $12.55 | 11,190,180 |
| 2016-02-22 | $13.56 | $13.56 | $13.21 | $13.46 | $12.19 | 5,727,850 |
| 2016-02-19 | $13.12 | $13.38 | $12.97 | $13.24 | $11.99 | 5,584,870 |
| 2016-02-18 | $13.28 | $13.68 | $12.97 | $13.23 | $11.98 | 7,971,090 |
| 2016-02-17 | $13.01 | $13.30 | $12.80 | $13.24 | $11.99 | 7,929,660 |
| 2016-02-16 | $12.26 | $13.20 | $12.26 | $13.18 | $11.94 | 8,099,530 |
| 2016-02-15 | $11.54 | $12.88 | $11.50 | $12.49 | $11.31 | 5,328,660 |
| 2016-02-12 | $12.20 | $12.20 | $12.20 | $12.20 | $11.05 | 0 |
| 2016-02-11 | $12.20 | $12.20 | $12.20 | $12.20 | $11.05 | 0 |
| 2016-02-10 | $12.20 | $12.20 | $12.20 | $12.20 | $11.05 | 0 |
| 2016-02-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.05 | 0 |
| 2016-02-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.05 | 0 |
| 2016-02-05 | $12.62 | $12.70 | $12.13 | $12.20 | $11.05 | 2,776,980 |
| 2016-02-04 | $12.30 | $12.67 | $12.20 | $12.51 | $11.33 | 3,708,070 |
| 2016-02-03 | $11.96 | $12.40 | $11.68 | $12.28 | $11.12 | 4,373,960 |
| 2016-02-02 | $11.69 | $12.30 | $11.57 | $12.18 | $11.03 | 4,835,440 |
| 2016-02-01 | $11.12 | $11.78 | $11.02 | $11.60 | $10.50 | 5,861,660 |
| 2016-01-29 | $10.53 | $11.45 | $10.46 | $11.23 | $10.17 | 4,543,890 |
| 2016-01-28 | $11.30 | $11.60 | $10.60 | $10.65 | $9.64 | 3,747,170 |
| 2016-01-27 | $11.91 | $11.92 | $10.89 | $11.65 | $10.55 | 5,459,040 |
| 2016-01-26 | $12.98 | $12.98 | $11.87 | $11.87 | $10.75 | 5,919,510 |
| 2016-01-25 | $13.19 | $13.39 | $13.00 | $13.19 | $11.94 | 5,438,480 |
| 2016-01-22 | $13.10 | $13.20 | $12.34 | $13.00 | $11.77 | 5,121,320 |
| 2016-01-21 | $12.84 | $13.88 | $12.70 | $12.70 | $11.50 | 8,175,250 |
| 2016-01-20 | $13.06 | $13.58 | $12.86 | $13.05 | $11.82 | 6,284,180 |
| 2016-01-19 | $12.35 | $13.23 | $12.23 | $13.19 | $11.94 | 7,314,280 |
| 2016-01-18 | $11.53 | $12.70 | $11.53 | $12.46 | $11.28 | 5,420,710 |
| 2016-01-15 | $12.58 | $12.72 | $11.75 | $11.92 | $10.79 | 4,756,200 |
| 2016-01-14 | $11.74 | $12.95 | $11.40 | $12.75 | $11.55 | 5,173,740 |
| 2016-01-13 | $12.90 | $13.15 | $12.01 | $12.09 | $10.95 | 4,351,510 |
| 2016-01-12 | $12.66 | $13.19 | $12.12 | $12.83 | $11.62 | 5,712,460 |
| 2016-01-11 | $13.75 | $13.83 | $12.84 | $12.84 | $11.63 | 5,670,580 |
| 2016-01-08 | $15.10 | $15.35 | $13.43 | $14.27 | $12.92 | 7,662,650 |
| 2016-01-07 | $16.19 | $16.19 | $14.81 | $14.81 | $13.41 | 1,480,600 |
| 2016-01-06 | $16.19 | $16.59 | $15.89 | $16.46 | $14.91 | 5,590,900 |
| 2016-01-05 | $15.99 | $16.84 | $15.68 | $15.98 | $14.47 | 8,318,290 |
| 2016-01-04 | $19.13 | $19.27 | $17.42 | $17.42 | $15.77 | 5,150,660 |
| 2016-01-01 | $19.35 | $19.35 | $19.35 | $19.35 | $17.52 | 0 |
| 2015-12-31 | $19.97 | $20.10 | $19.35 | $19.35 | $17.52 | 4,253,130 |
| 2015-12-30 | $19.61 | $19.97 | $19.59 | $19.92 | $18.04 | 4,759,840 |
| 2015-12-29 | $19.20 | $19.67 | $18.99 | $19.65 | $17.79 | 4,501,220 |
| 2015-12-28 | $19.96 | $20.27 | $19.17 | $19.17 | $17.36 | 7,307,530 |
| 2015-12-25 | $19.98 | $20.15 | $19.56 | $19.95 | $18.07 | 5,565,150 |
| 2015-12-24 | $20.32 | $20.32 | $19.34 | $19.89 | $18.01 | 7,949,490 |
| 2015-12-23 | $21.09 | $21.46 | $20.01 | $20.17 | $18.27 | 9,441,150 |
| 2015-12-22 | $20.81 | $21.19 | $20.11 | $21.19 | $19.19 | 10,311,880 |
| 2015-12-21 | $20.80 | $21.14 | $20.40 | $20.61 | $18.66 | 9,962,410 |
| 2015-12-18 | $20.79 | $22.08 | $20.61 | $21.18 | $19.18 | 17,320,630 |
| 2015-12-17 | $20.12 | $21.00 | $20.12 | $20.60 | $18.65 | 14,517,870 |
| 2015-12-16 | $20.11 | $20.60 | $19.88 | $20.13 | $18.23 | 13,810,070 |
| 2015-12-15 | $19.30 | $20.75 | $19.03 | $20.48 | $18.55 | 23,607,040 |
| 2015-12-14 | $19.29 | $19.97 | $18.50 | $19.97 | $18.08 | 20,706,450 |
| 2015-12-11 | $17.41 | $18.16 | $17.33 | $18.15 | $16.44 | 5,427,100 |
| 2015-12-10 | $17.50 | $17.74 | $17.32 | $17.49 | $15.84 | 3,132,040 |
| 2015-12-09 | $17.75 | $17.90 | $17.31 | $17.33 | $15.69 | 4,353,910 |
| 2015-12-08 | $18.45 | $18.62 | $17.90 | $17.95 | $16.25 | 4,301,820 |
| 2015-12-07 | $18.59 | $18.61 | $18.06 | $18.61 | $16.85 | 4,578,130 |
| 2015-12-04 | $18.55 | $18.90 | $18.35 | $18.46 | $16.72 | 5,103,160 |
| 2015-12-03 | $17.84 | $18.56 | $17.61 | $18.55 | $16.80 | 4,986,220 |
| 2015-12-02 | $18.29 | $18.36 | $17.01 | $17.76 | $16.08 | 4,972,560 |
| 2015-12-01 | $18.40 | $18.62 | $17.82 | $18.10 | $16.39 | 5,483,320 |
| 2015-11-30 | $19.10 | $19.38 | $17.40 | $18.53 | $16.78 | 9,978,320 |
| 2015-11-27 | $20.91 | $21.25 | $18.84 | $19.08 | $17.28 | 10,434,060 |
| 2015-11-26 | $21.28 | $21.65 | $20.71 | $20.93 | $18.95 | 12,368,760 |
| 2015-11-25 | $20.48 | $21.38 | $20.10 | $21.15 | $19.15 | 13,626,990 |
| 2015-11-24 | $20.20 | $20.88 | $19.81 | $20.39 | $18.46 | 10,553,390 |
| 2015-11-23 | $19.26 | $20.40 | $19.07 | $20.05 | $18.16 | 12,011,140 |
| 2015-11-20 | $19.48 | $19.71 | $18.96 | $19.31 | $17.49 | 9,069,070 |
| 2015-11-19 | $19.08 | $19.58 | $18.91 | $19.51 | $17.67 | 5,194,600 |
| 2015-11-18 | $19.87 | $20.08 | $18.91 | $18.99 | $17.20 | 6,135,470 |
| 2015-11-17 | $21.01 | $21.28 | $19.84 | $19.89 | $18.01 | 11,521,500 |
| 2015-11-16 | $18.69 | $20.61 | $18.50 | $20.60 | $18.65 | 11,128,000 |
| 2015-11-13 | $20.00 | $20.08 | $19.01 | $19.27 | $17.45 | 10,680,140 |
| 2015-11-12 | $19.26 | $20.73 | $19.09 | $20.27 | $18.36 | 17,356,110 |
| 2015-11-11 | $18.97 | $19.38 | $18.72 | $19.26 | $17.44 | 10,617,600 |
| 2015-11-10 | $18.93 | $19.05 | $18.55 | $18.85 | $17.07 | 11,974,580 |
| 2015-11-09 | $17.88 | $19.52 | $17.50 | $19.16 | $17.35 | 15,803,490 |
| 2015-11-06 | $17.84 | $18.32 | $17.74 | $18.10 | $16.39 | 9,493,640 |
| 2015-11-05 | $17.89 | $18.15 | $17.55 | $17.67 | $16.00 | 9,948,600 |
| 2015-11-04 | $16.91 | $17.99 | $16.75 | $17.88 | $16.19 | 10,209,880 |
| 2015-11-03 | $16.80 | $16.93 | $16.56 | $16.68 | $15.10 | 4,735,250 |
| 2015-11-02 | $16.97 | $17.22 | $16.49 | $16.83 | $15.24 | 7,367,490 |
| 2015-10-30 | $17.40 | $17.74 | $17.21 | $17.38 | $15.74 | 5,662,410 |
| 2015-10-29 | $17.60 | $17.87 | $17.11 | $17.38 | $15.74 | 6,194,290 |
| 2015-10-28 | $17.99 | $18.48 | $17.40 | $17.55 | $15.89 | 8,615,280 |
| 2015-10-27 | $18.20 | $18.38 | $17.00 | $18.22 | $16.50 | 9,646,790 |
| 2015-10-26 | $18.57 | $18.60 | $17.85 | $18.23 | $16.51 | 12,515,100 |
| 2015-10-23 | $17.30 | $18.88 | $17.30 | $18.52 | $16.77 | 15,980,520 |
| 2015-10-22 | $16.63 | $17.55 | $16.62 | $17.46 | $15.81 | 13,194,530 |
| 2015-10-21 | $18.50 | $18.50 | $17.24 | $17.24 | $15.61 | 20,811,230 |
| 2015-10-20 | $18.70 | $19.55 | $18.58 | $19.15 | $17.34 | 14,745,560 |
| 2015-10-19 | $18.03 | $19.30 | $17.86 | $19.04 | $17.24 | 19,101,230 |
| 2015-10-16 | $17.70 | $18.23 | $17.61 | $18.05 | $16.35 | 20,852,380 |
| 2015-10-15 | $17.87 | $18.80 | $17.87 | $18.29 | $16.56 | 31,589,280 |
| 2015-10-14 | $19.86 | $19.86 | $19.86 | $19.86 | $17.98 | 415,200 |
| 2015-10-13 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-10-12 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-10-09 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-10-08 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-10-07 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-10-06 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-10-05 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-10-02 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-10-01 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-30 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-29 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-28 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-25 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-24 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-23 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-22 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-21 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-18 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-17 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-16 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-15 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-14 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-11 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-10 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-09 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-08 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-07 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-04 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-03 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-02 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-09-01 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-31 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-28 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-27 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-26 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-25 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-24 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-21 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-20 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-19 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-18 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-17 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-14 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
| 2015-08-13 | $22.10 | $22.10 | $22.10 | $22.10 | $20.01 | 0 |
Shenzhen Maxonic Automation Control Company L (300112) News Headlines
Recent Shenzhen Maxonic Automation Control Company L (300112) News
Similar Companies to Shenzhen Maxonic Automation Control Company L (300112) 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 | -- | -- | -- |